date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,53.85,53.96,53.81,53.94,39372.633856138455,32.9028,32.9701,32.8784,32.9578,39372.6339
2005-01-03 09:40:00,53.94,53.94,53.79,53.82,16873.98593834505,32.9578,32.9578,32.8662,32.8845,16873.9859
2005-01-03 09:50:00,53.83,54.08,53.81,54.0,24878.312601406164,32.8906,33.0434,32.8784,32.9945,24878.3126
2005-01-03 10:00:00,54.01,54.01,53.69,53.72,28123.30989724175,33.0006,33.0006,32.8051,32.8234,28123.3099
2005-01-03 10:10:00,53.73,53.91,53.73,53.84,24445.64629529475,32.8295,32.9395,32.8295,32.8967,24445.6463
2005-01-03 10:20:00,53.84,53.94,53.75,53.81,26176.3115197404,32.8967,32.9578,32.8417,32.8784,26176.3115
2005-01-03 10:30:00,53.76,53.76,53.64,53.65,20010.816657652784,32.8479,32.8479,32.7745,32.7806,20010.8167
2005-01-03 10:40:00,53.65,53.66,53.57,53.59,36668.46944294213,32.7806,32.7868,32.7318,32.744,36668.4694
2005-01-03 10:50:00,53.6,53.63,53.54,53.54,13953.488372093025,32.7501,32.7684,32.7134,32.7134,13953.4884
2005-01-03 11:00:00,53.54,53.54,53.13,53.19,47052.46078961601,32.7134,32.7134,32.4629,32.4996,47052.4608
2005-01-03 11:10:00,53.21,53.4,53.21,53.37,26068.14494321255,32.5118,32.6279,32.5118,32.6096,26068.1449
2005-01-03 11:20:00,53.37,53.5,53.37,53.5,15467.820443482964,32.6096,32.689,32.6096,32.689,15467.8204
2005-01-03 11:30:00,53.51,53.61,53.49,53.58,12547.322877230936,32.6951,32.7562,32.6829,32.7379,12547.3229
2005-01-03 11:40:00,53.57,53.61,53.57,53.6,7138.994050838291,32.7318,32.7562,32.7318,32.7501,7138.9941
2005-01-03 11:50:00,53.6,53.66,53.56,53.63,16982.152514872905,32.7501,32.7868,32.7257,32.7684,16982.1525
2005-01-03 12:00:00,53.62,53.62,53.55,53.58,6489.994591671173,32.7623,32.7623,32.7195,32.7379,6489.9946
2005-01-03 12:10:00,53.59,53.63,53.55,53.57,10600.324499729582,32.744,32.7684,32.7195,32.7318,10600.3245
2005-01-03 12:20:00,53.54,53.6,53.54,53.6,10275.824770146024,32.7134,32.7501,32.7134,32.7501,10275.8248
2005-01-03 12:30:00,53.6,53.64,53.58,53.64,13088.1557598702,32.7501,32.7745,32.7379,32.7745,13088.1558
2005-01-03 12:40:00,53.63,53.66,53.63,53.63,9518.658734451054,32.7684,32.7868,32.7684,32.7684,9518.6587
2005-01-03 12:50:00,53.64,53.67,53.63,53.66,5949.161709031909,32.7745,32.7929,32.7684,32.7868,5949.1617
2005-01-03 13:00:00,53.65,53.66,53.58,53.58,10816.657652785289,32.7806,32.7868,32.7379,32.7379,10816.6577
2005-01-03 13:10:00,53.58,53.63,53.58,53.62,10383.991346673878,32.7379,32.7684,32.7379,32.7623,10383.9913
2005-01-03 13:20:00,53.63,53.63,53.48,53.5,53001.62249864792,32.7684,32.7684,32.6768,32.689,53001.6225
2005-01-03 13:30:00,53.48,53.56,53.45,53.56,18496.484586262843,32.6768,32.7257,32.6584,32.7257,18496.4846
2005-01-03 13:40:00,53.56,53.57,53.54,53.55,12979.989183342346,32.7257,32.7318,32.7134,32.7195,12979.9892
2005-01-03 13:50:00,53.55,53.58,53.53,53.53,10383.991346673878,32.7195,32.7379,32.7073,32.7073,10383.9913
2005-01-03 14:00:00,53.49,53.56,53.49,53.5,11898.323418063816,32.6829,32.7257,32.6829,32.689,11898.3234
2005-01-03 14:10:00,53.49,53.57,53.48,53.54,15251.487290427258,32.6829,32.7318,32.6768,32.7134,15251.4873
2005-01-03 14:20:00,53.54,53.57,53.54,53.55,12871.822606814494,32.7134,32.7318,32.7134,32.7195,12871.8226
2005-01-03 14:30:00,53.55,53.62,53.54,53.57,10167.658193618172,32.7195,32.7623,32.7134,32.7318,10167.6582
2005-01-03 14:40:00,53.57,53.63,53.57,53.63,27041.64413196322,32.7318,32.7684,32.7318,32.7684,27041.6441
2005-01-03 14:50:00,53.62,53.65,53.59,53.61,23796.646836127635,32.7623,32.7806,32.744,32.7562,23796.6468
2005-01-03 15:00:00,53.61,53.68,53.58,53.65,25419.145484045428,32.7562,32.799,32.7379,32.7806,25419.1455
2005-01-03 15:10:00,53.64,53.69,53.53,53.56,38831.80097349919,32.7745,32.8051,32.7073,32.7257,38831.801
2005-01-03 15:20:00,53.53,53.64,53.5,53.64,31692.806922660897,32.7073,32.7745,32.689,32.7745,31692.8069
2005-01-03 15:30:00,53.69,53.69,53.56,53.62,26717.144402379665,32.8051,32.8051,32.7257,32.7623,26717.1444
2005-01-03 15:40:00,53.61,53.67,53.61,53.65,31260.140616549485,32.7562,32.7929,32.7562,32.7806,31260.1406
2005-01-03 15:50:00,53.64,53.64,53.58,53.58,35803.136830719304,32.7745,32.7745,32.7379,32.7379,35803.1368
2005-01-04 09:30:00,53.58,53.59,53.3,53.32,93996.75500270416,32.7379,32.744,32.5668,32.579,93996.755
2005-01-04 09:40:00,53.32,53.36,52.96,53.09,49215.79232017307,32.579,32.6035,32.359,32.4385,49215.7923
2005-01-04 09:50:00,53.1,53.53,53.1,53.44,33423.47214710654,32.4446,32.7073,32.4446,32.6523,33423.4721
2005-01-04 10:00:00,53.43,53.86,53.43,53.82,83612.76365603028,32.6462,32.909,32.6462,32.8845,83612.7637
2005-01-04 10:10:00,53.82,53.85,53.62,53.63,32449.972958355866,32.8845,32.9028,32.7623,32.7684,32449.973
2005-01-04 10:20:00,53.63,53.64,53.55,53.64,53866.95511087074,32.7684,32.7745,32.7195,32.7745,53866.9551
2005-01-04 10:30:00,53.65,53.69,53.48,53.62,57760.951865873445,32.7806,32.8051,32.6768,32.7623,57760.9519
2005-01-04 10:40:00,53.61,53.71,53.61,53.71,36560.30286641428,32.7562,32.8173,32.7562,32.8173,36560.3029
2005-01-04 10:50:00,53.71,53.71,53.63,53.69,31584.640346133045,32.8173,32.8173,32.7684,32.8051,31584.6403
2005-01-04 11:00:00,53.65,53.69,53.57,53.61,43591.13034072472,32.7806,32.8051,32.7318,32.7562,43591.1303
2005-01-04 11:10:00,53.64,53.78,53.63,53.78,33423.47214710654,32.7745,32.8601,32.7684,32.8601,33423.4721
2005-01-04 11:20:00,53.78,53.85,53.72,53.8,29096.809085992427,32.8601,32.9028,32.8234,32.8723,29096.8091
2005-01-04 11:30:00,53.79,53.83,53.77,53.81,27798.8101676582,32.8662,32.8906,32.854,32.8784,27798.8102
2005-01-04 11:40:00,53.81,53.81,53.7,53.72,30286.641427798808,32.8784,32.8784,32.8112,32.8234,30286.6414
2005-01-04 11:50:00,53.72,53.73,53.7,53.72,24553.812871822607,32.8234,32.8295,32.8112,32.8234,24553.8129
2005-01-04 12:00:00,53.72,53.74,53.69,53.69,29096.809085992427,32.8234,32.8356,32.8051,32.8051,29096.8091
2005-01-04 12:10:00,53.68,53.68,53.45,53.53,50081.12493239589,32.799,32.799,32.6584,32.7073,50081.1249
2005-01-04 12:20:00,53.53,53.55,53.52,53.54,16008.653326122228,32.7073,32.7195,32.7012,32.7134,16008.6533
2005-01-04 12:30:00,53.54,53.61,53.52,53.52,33747.9718766901,32.7134,32.7562,32.7012,32.7012,33747.9719
2005-01-04 12:40:00,53.53,53.55,53.44,53.55,29096.809085992427,32.7073,32.7195,32.6523,32.7195,29096.8091
2005-01-04 12:50:00,53.55,53.59,53.45,53.45,16224.986479177933,32.7195,32.744,32.6584,32.6584,16224.9865
2005-01-04 13:00:00,53.44,53.59,53.43,53.59,27041.64413196322,32.6523,32.744,32.6462,32.744,27041.6441
2005-01-04 13:10:00,53.59,53.65,53.59,53.61,22174.14818820984,32.744,32.7806,32.744,32.7562,22174.1482
2005-01-04 13:20:00,53.61,53.61,53.48,53.55,13953.488372093025,32.7562,32.7562,32.6768,32.7195,13953.4884
2005-01-04 13:30:00,53.56,53.57,53.48,53.48,30502.97458085452,32.7257,32.7318,32.6768,32.6768,30502.9746
2005-01-04 13:40:00,53.48,53.48,53.4,53.42,17739.318550567874,32.6768,32.6768,32.6279,32.6401,17739.3186
2005-01-04 13:50:00,53.42,53.42,53.34,53.35,19253.65062195781,32.6401,32.6401,32.5912,32.5973,19253.6506
2005-01-04 14:00:00,53.35,53.35,53.08,53.08,30611.141157382368,32.5973,32.5973,32.4324,32.4324,30611.1412
2005-01-04 14:10:00,53.08,53.2,53.07,53.07,37641.968631692806,32.4324,32.5057,32.4263,32.4263,37641.9686
2005-01-04 14:20:00,53.06,53.1,52.87,52.88,26608.977825851813,32.4202,32.4446,32.3041,32.3102,26608.9778
2005-01-04 14:30:00,52.89,52.91,52.74,52.75,35694.97025419145,32.3163,32.3285,32.2246,32.2307,35694.9703
2005-01-04 14:40:00,52.75,52.84,52.59,52.6,31151.974040021632,32.2307,32.2857,32.133,32.1391,31151.974
2005-01-04 14:50:00,52.6,52.73,52.6,52.71,53217.955651703625,32.1391,32.2185,32.1391,32.2063,53217.9557
2005-01-04 15:00:00,52.71,52.78,52.71,52.76,37101.135749053545,32.2063,32.2491,32.2063,32.2368,37101.1357
2005-01-04 15:10:00,52.76,52.76,52.68,52.68,38939.96755002704,32.2368,32.2368,32.188,32.188,38939.9676
2005-01-04 15:20:00,52.68,52.71,52.68,52.7,42076.79826933477,32.188,32.2063,32.188,32.2002,42076.7983
2005-01-04 15:30:00,52.69,52.74,52.69,52.73,20443.4829637642,32.1941,32.2246,32.1941,32.2185,20443.483
2005-01-04 15:40:00,52.73,52.82,52.72,52.72,35803.136830719304,32.2185,32.2735,32.2124,32.2124,35803.1368
2005-01-04 15:50:00,52.72,52.72,52.64,52.64,29096.809085992427,32.2124,32.2124,32.1635,32.1635,29096.8091
2005-01-05 09:30:00,53.2,53.3,53.2,53.27,20876.14926987561,32.5057,32.5668,32.5057,32.5485,20876.1493
2005-01-05 09:40:00,53.28,53.57,53.27,53.57,86749.59437533801,32.5546,32.7318,32.5485,32.7318,86749.5944
2005-01-05 09:50:00,53.57,54.0,53.56,53.95,74743.10438074634,32.7318,32.9945,32.7257,32.9639,74743.1044
2005-01-05 10:00:00,53.98,54.16,53.97,54.09,41535.96538669551,32.9823,33.0923,32.9762,33.0495,41535.9654
2005-01-05 10:10:00,54.14,54.27,54.08,54.27,52352.6230394808,33.08,33.1595,33.0434,33.1595,52352.623
2005-01-05 10:20:00,54.36,54.41,54.09,54.12,68902.1092482423,33.2145,33.245,33.0495,33.0678,68902.1092
2005-01-05 10:30:00,54.07,54.33,54.04,54.1,46187.128177393184,33.0373,33.1961,33.0189,33.0556,46187.1282
2005-01-05 10:40:00,54.1,54.1,53.96,53.96,20767.98269334776,33.0556,33.0556,32.9701,32.9701,20767.9827
2005-01-05 10:50:00,53.96,53.96,53.87,53.89,23255.81395348837,32.9701,32.9701,32.9151,32.9273,23255.814
2005-01-05 11:00:00,53.89,54.08,53.88,54.0,40670.63277447269,32.9273,33.0434,32.9212,32.9945,40670.6328
2005-01-05 11:10:00,54.0,54.01,53.83,53.85,39372.633856138455,32.9945,33.0006,32.8906,32.9028,39372.6339
2005-01-05 11:20:00,53.85,53.86,53.61,53.63,26068.14494321255,32.9028,32.909,32.7562,32.7684,26068.1449
2005-01-05 11:30:00,53.61,53.66,53.41,53.42,66089.77825851811,32.7562,32.7868,32.634,32.6401,66089.7783
2005-01-05 11:40:00,53.42,53.57,53.34,53.57,68361.27636560303,32.6401,32.7318,32.5912,32.7318,68361.2764
2005-01-05 11:50:00,53.57,53.62,53.52,53.54,24770.14602487831,32.7318,32.7623,32.7012,32.7134,24770.146
2005-01-05 12:00:00,53.54,53.54,53.31,53.33,8112.493239588966,32.7134,32.7134,32.5729,32.5851,8112.4932
2005-01-05 12:10:00,53.33,53.33,53.2,53.2,14818.820984315846,32.5851,32.5851,32.5057,32.5057,14818.821
2005-01-05 12:20:00,53.2,53.25,52.96,52.96,41860.46511627907,32.5057,32.5362,32.359,32.359,41860.4651
2005-01-05 12:30:00,52.96,53.0,52.77,52.78,24012.979989183343,32.359,32.3835,32.243,32.2491,24012.98
2005-01-05 12:40:00,52.77,52.78,52.62,52.67,53217.955651703625,32.243,32.2491,32.1513,32.1819,53217.9557
2005-01-05 12:50:00,52.68,52.82,52.68,52.81,29421.308815575987,32.188,32.2735,32.188,32.2674,29421.3088
2005-01-05 13:00:00,52.84,53.17,52.84,53.17,34288.80475932937,32.2857,32.4874,32.2857,32.4874,34288.8048
2005-01-05 13:10:00,53.17,53.2,53.11,53.19,26176.3115197404,32.4874,32.5057,32.4507,32.4996,26176.3115
2005-01-05 13:20:00,53.2,53.33,53.2,53.33,34721.471065440775,32.5057,32.5851,32.5057,32.5851,34721.4711
2005-01-05 13:30:00,53.33,53.4,53.33,53.33,37858.30178474851,32.5851,32.6279,32.5851,32.5851,37858.3018
2005-01-05 13:40:00,53.33,53.33,53.23,53.23,4434.8296376419685,32.5851,32.5851,32.524,32.524,4434.8296
2005-01-05 13:50:00,53.24,53.24,53.16,53.16,11681.990265008111,32.5301,32.5301,32.4813,32.4813,11681.9903
2005-01-05 14:00:00,53.16,53.17,53.1,53.16,15684.153596538668,32.4813,32.4874,32.4446,32.4813,15684.1536
2005-01-05 14:10:00,53.17,53.19,52.93,52.93,23363.980530016222,32.4874,32.4996,32.3407,32.3407,23363.9805
2005-01-05 14:20:00,52.93,52.98,52.88,52.97,29853.9751216874,32.3407,32.3713,32.3102,32.3652,29853.9751
2005-01-05 14:30:00,52.97,53.03,52.96,52.96,32233.63980530016,32.3652,32.4018,32.359,32.359,32233.6398
2005-01-05 14:40:00,52.96,52.96,52.86,52.89,22282.314764737694,32.359,32.359,32.2979,32.3163,22282.3148
2005-01-05 14:50:00,52.91,52.91,52.84,52.85,19902.65008112493,32.3285,32.3285,32.2857,32.2918,19902.6501
2005-01-05 15:00:00,52.85,52.9,52.84,52.9,29529.47539210384,32.2918,32.3224,32.2857,32.3224,29529.4754
2005-01-05 15:10:00,52.91,53.0,52.91,52.96,16116.81990265008,32.3285,32.3835,32.3285,32.359,16116.8199
2005-01-05 15:20:00,52.96,52.96,52.8,52.8,34721.471065440775,32.359,32.359,32.2613,32.2613,34721.4711
2005-01-05 15:30:00,52.79,52.8,52.69,52.69,22823.14764737696,32.2552,32.2613,32.1941,32.1941,22823.1476
2005-01-05 15:40:00,52.69,52.71,52.65,52.71,34072.47160627366,32.1941,32.2063,32.1696,32.2063,34072.4716
2005-01-05 15:50:00,52.72,52.73,52.67,52.69,47593.29367225527,32.2124,32.2185,32.1819,32.1941,47593.2937
2005-01-06 09:30:00,52.74,53.07,52.74,52.99,36452.13628988642,32.2246,32.4263,32.2246,32.3774,36452.1363
2005-01-06 09:40:00,53.0,53.0,52.84,52.95,13953.488372093025,32.3835,32.3835,32.2857,32.3529,13953.4884
2005-01-06 09:50:00,52.96,52.96,52.88,52.88,14169.821525148727,32.359,32.359,32.3102,32.3102,14169.8215
2005-01-06 10:00:00,52.89,52.9,52.84,52.9,59275.28393726338,32.3163,32.3224,32.2857,32.3224,59275.2839
2005-01-06 10:10:00,52.9,53.0,52.9,52.94,16765.819361817197,32.3224,32.3835,32.3224,32.3468,16765.8194
2005-01-06 10:20:00,52.94,52.99,52.89,52.94,35154.13737155219,32.3468,32.3774,32.3163,32.3468,35154.1374
2005-01-06 10:30:00,52.94,52.94,52.81,52.84,52244.45646295295,32.3468,32.3468,32.2674,32.2857,52244.4565
2005-01-06 10:40:00,52.84,52.99,52.84,52.96,29421.308815575987,32.2857,32.3774,32.2857,32.359,29421.3088
2005-01-06 10:50:00,52.95,52.95,52.81,52.83,22606.814494321254,32.3529,32.3529,32.2674,32.2796,22606.8145
2005-01-06 11:00:00,52.83,52.96,52.82,52.92,45321.79556517036,32.2796,32.359,32.2735,32.3346,45321.7956
2005-01-06 11:10:00,52.92,52.93,52.85,52.92,22714.981070849102,32.3346,32.3407,32.2918,32.3346,22714.9811
2005-01-06 11:20:00,52.91,53.03,52.91,53.0,12763.656030286642,32.3285,32.4018,32.3285,32.3835,12763.656
2005-01-06 11:30:00,53.01,53.14,53.01,53.03,12871.822606814494,32.3896,32.469,32.3896,32.4018,12871.8226
2005-01-06 11:40:00,53.03,53.11,53.01,53.11,13953.488372093025,32.4018,32.4507,32.3896,32.4507,13953.4884
2005-01-06 11:50:00,53.11,53.14,52.99,53.04,9734.99188750676,32.4507,32.469,32.3774,32.4079,9734.9919
2005-01-06 12:00:00,53.04,53.04,52.99,53.04,7030.8274743104375,32.4079,32.4079,32.3774,32.4079,7030.8275
2005-01-06 12:10:00,53.04,53.06,52.98,53.06,6706.327744726879,32.4079,32.4202,32.3713,32.4202,6706.3277
2005-01-06 12:20:00,53.06,53.15,53.06,53.09,14602.48783126014,32.4202,32.4751,32.4202,32.4385,14602.4878
2005-01-06 12:30:00,53.08,53.08,53.05,53.08,6706.327744726879,32.4324,32.4324,32.414,32.4324,6706.3277
2005-01-06 12:40:00,53.08,53.08,53.07,53.07,4218.496484586262,32.4324,32.4324,32.4263,32.4263,4218.4965
2005-01-06 12:50:00,53.08,53.08,53.02,53.04,23904.813412655487,32.4324,32.4324,32.3957,32.4079,23904.8134
2005-01-06 13:00:00,53.04,53.1,53.01,53.01,9194.159004867495,32.4079,32.4446,32.3896,32.3896,9194.159
2005-01-06 13:10:00,53.0,53.07,53.0,53.05,6381.828015143321,32.3835,32.4263,32.3835,32.414,6381.828
2005-01-06 13:20:00,53.06,53.17,53.05,53.15,10708.491076257436,32.4202,32.4874,32.414,32.4751,10708.4911
2005-01-06 13:30:00,53.16,53.16,53.12,53.16,9085.992428339645,32.4813,32.4813,32.4568,32.4813,9085.9924
2005-01-06 13:40:00,53.17,53.2,53.15,53.18,13953.488372093025,32.4874,32.5057,32.4751,32.4935,13953.4884
2005-01-06 13:50:00,53.18,53.26,53.18,53.22,16333.153055705789,32.4935,32.5424,32.4935,32.5179,16333.1531
2005-01-06 14:00:00,53.22,53.23,53.16,53.19,8761.492698756085,32.5179,32.524,32.4813,32.4996,8761.4927
2005-01-06 14:10:00,53.16,53.25,53.11,53.25,8761.492698756085,32.4813,32.5362,32.4507,32.5362,8761.4927
2005-01-06 14:20:00,53.25,53.29,53.2,53.22,10383.991346673878,32.5362,32.5607,32.5057,32.5179,10383.9913
2005-01-06 14:30:00,53.22,53.28,53.21,53.25,13304.488912925906,32.5179,32.5546,32.5118,32.5362,13304.4889
2005-01-06 14:40:00,53.24,53.24,53.21,53.21,21200.648999459165,32.5301,32.5301,32.5118,32.5118,21200.649
2005-01-06 14:50:00,53.21,53.23,53.16,53.17,11681.990265008111,32.5118,32.524,32.4813,32.4874,11681.9903
2005-01-06 15:00:00,53.17,53.2,53.09,53.2,22823.14764737696,32.4874,32.5057,32.4385,32.5057,22823.1476
2005-01-06 15:10:00,53.18,53.18,53.09,53.09,13520.82206598161,32.4935,32.4935,32.4385,32.4385,13520.8221
2005-01-06 15:20:00,53.09,53.1,53.04,53.09,43158.4640346133,32.4385,32.4446,32.4079,32.4385,43158.464
2005-01-06 15:30:00,53.07,53.09,53.04,53.09,16873.98593834505,32.4263,32.4385,32.4079,32.4385,16873.9859
2005-01-06 15:40:00,53.09,53.1,53.07,53.09,51487.290427257976,32.4385,32.4446,32.4263,32.4385,51487.2904
2005-01-06 15:50:00,53.08,53.09,52.97,52.98,26717.144402379665,32.4324,32.4385,32.3652,32.3713,26717.1444
2005-01-07 09:30:00,53.1,53.26,53.1,53.26,10059.491617090318,32.4446,32.5424,32.4446,32.5424,10059.4916
2005-01-07 09:40:00,53.26,53.31,53.16,53.24,24229.313142239047,32.5424,32.5729,32.4813,32.5301,24229.3131
2005-01-07 09:50:00,53.24,53.25,53.06,53.15,23904.813412655487,32.5301,32.5362,32.4202,32.4751,23904.8134
2005-01-07 10:00:00,53.15,53.61,53.15,53.53,81449.43212547322,32.4751,32.7562,32.4751,32.7073,81449.4321
2005-01-07 10:10:00,53.51,53.55,53.23,53.33,69659.27528393726,32.6951,32.7195,32.524,32.5851,69659.2753
2005-01-07 10:20:00,53.33,53.33,52.93,52.96,35478.63710113575,32.5851,32.5851,32.3407,32.359,35478.6371
2005-01-07 10:30:00,52.96,53.2,52.96,53.08,54407.787993510006,32.359,32.5057,32.359,32.4324,54407.788
2005-01-07 10:40:00,53.08,53.15,52.98,53.11,33207.13899405084,32.4324,32.4751,32.3713,32.4507,33207.139
2005-01-07 10:50:00,53.11,53.21,53.11,53.19,11681.990265008111,32.4507,32.5118,32.4507,32.4996,11681.9903
2005-01-07 11:00:00,53.17,53.25,53.11,53.24,25202.812330989724,32.4874,32.5362,32.4507,32.5301,25202.8123
2005-01-07 11:10:00,53.25,53.39,53.24,53.24,46619.79448350459,32.5362,32.6218,32.5301,32.5301,46619.7945
2005-01-07 11:20:00,53.24,53.42,53.22,53.35,36235.80313683072,32.5301,32.6401,32.5179,32.5973,36235.8031
2005-01-07 11:30:00,53.4,53.48,53.4,53.47,20335.316387236344,32.6279,32.6768,32.6279,32.6707,20335.3164
2005-01-07 11:40:00,53.46,53.6,53.44,53.58,24661.97944835046,32.6646,32.7501,32.6523,32.7379,24661.9794
2005-01-07 11:50:00,53.58,53.61,53.55,53.61,20335.316387236344,32.7379,32.7562,32.7195,32.7562,20335.3164
2005-01-07 12:00:00,53.61,53.68,53.57,53.68,49107.625743645214,32.7562,32.799,32.7318,32.799,49107.6257
2005-01-07 12:10:00,53.68,53.75,53.64,53.65,42509.46457544619,32.799,32.8417,32.7745,32.7806,42509.4646
2005-01-07 12:20:00,53.67,53.74,53.65,53.69,25851.81179015684,32.7929,32.8356,32.7806,32.8051,25851.8118
2005-01-07 12:30:00,53.69,53.78,53.69,53.73,19794.48350459708,32.8051,32.8601,32.8051,32.8295,19794.4835
2005-01-07 12:40:00,53.73,53.73,53.65,53.69,4867.49594375338,32.8295,32.8295,32.7806,32.8051,4867.4959
2005-01-07 12:50:00,53.69,53.69,53.66,53.67,6706.327744726879,32.8051,32.8051,32.7868,32.7929,6706.3277
2005-01-07 13:00:00,53.67,53.69,53.66,53.69,17847.485127095726,32.7929,32.8051,32.7868,32.8051,17847.4851
2005-01-07 13:10:00,53.69,53.75,53.66,53.75,28231.47647376961,32.8051,32.8417,32.7868,32.8417,28231.4765
2005-01-07 13:20:00,53.75,53.78,53.74,53.77,31800.97349918875,32.8417,32.8601,32.8356,32.854,31800.9735
2005-01-07 13:30:00,53.78,53.81,53.7,53.7,18929.15089237425,32.8601,32.8784,32.8112,32.8112,18929.1509
2005-01-07 13:40:00,53.7,53.72,53.69,53.71,16224.986479177933,32.8112,32.8234,32.8051,32.8173,16224.9865
2005-01-07 13:50:00,53.71,53.73,53.67,53.73,15900.486749594374,32.8173,32.8295,32.7929,32.8295,15900.4867
2005-01-07 14:00:00,53.72,53.72,53.61,53.61,16873.98593834505,32.8234,32.8234,32.7562,32.7562,16873.9859
2005-01-07 14:10:00,53.58,53.6,53.57,53.57,10059.491617090318,32.7379,32.7501,32.7318,32.7318,10059.4916
2005-01-07 14:20:00,53.56,53.57,53.52,53.52,10600.324499729582,32.7257,32.7318,32.7012,32.7012,10600.3245
2005-01-07 14:30:00,53.51,53.57,53.41,53.42,19469.98377501352,32.6951,32.7318,32.634,32.6401,19469.9838
2005-01-07 14:40:00,53.42,53.45,53.42,53.43,17198.48566792861,32.6401,32.6584,32.6401,32.6462,17198.4857
2005-01-07 14:50:00,53.43,53.45,53.41,53.45,16441.31963223364,32.6462,32.6584,32.634,32.6584,16441.3196
2005-01-07 15:00:00,53.48,53.48,53.42,53.42,18280.15143320714,32.6768,32.6768,32.6401,32.6401,18280.1514
2005-01-07 15:10:00,53.42,53.44,53.41,53.42,20227.14981070849,32.6401,32.6523,32.634,32.6401,20227.1498
2005-01-07 15:20:00,53.42,53.44,53.41,53.41,19253.65062195781,32.6401,32.6523,32.634,32.634,19253.6506
2005-01-07 15:30:00,53.41,53.42,53.4,53.42,11465.657111952409,32.634,32.6401,32.6279,32.6401,11465.6571
2005-01-07 15:40:00,53.42,53.43,53.35,53.37,18604.6511627907,32.6401,32.6462,32.5973,32.6096,18604.6512
2005-01-07 15:50:00,53.37,53.39,53.3,53.3,16982.152514872905,32.6096,32.6218,32.5668,32.5668,16982.1525
2005-01-10 09:30:00,53.11,53.49,53.11,53.42,35045.97079502434,32.4507,32.6829,32.4507,32.6401,35045.9708
2005-01-10 09:40:00,53.4,53.4,52.89,53.02,37425.6354786371,32.6279,32.6279,32.3163,32.3957,37425.6355
2005-01-10 09:50:00,52.99,53.08,52.94,53.0,43374.797187669006,32.3774,32.4324,32.3468,32.3835,43374.7972
2005-01-10 10:00:00,53.01,53.06,52.96,52.98,21416.98215251488,32.3896,32.4202,32.359,32.3713,21416.9822
2005-01-10 10:10:00,53.03,53.36,53.03,53.33,29637.64196863169,32.4018,32.6035,32.4018,32.5851,29637.642
2005-01-10 10:20:00,53.33,53.33,53.2,53.25,40454.29962141698,32.5851,32.5851,32.5057,32.5362,40454.2996
2005-01-10 10:30:00,53.25,53.39,53.2,53.2,29096.809085992427,32.5362,32.6218,32.5057,32.5057,29096.8091
2005-01-10 10:40:00,53.2,53.3,53.16,53.22,68469.44294213087,32.5057,32.5668,32.4813,32.5179,68469.4429
2005-01-10 10:50:00,53.21,53.24,53.2,53.22,17955.65170362358,32.5118,32.5301,32.5057,32.5179,17955.6517
2005-01-10 11:00:00,53.21,53.28,53.21,53.27,23472.14710654408,32.5118,32.5546,32.5118,32.5485,23472.1471
2005-01-10 11:10:00,53.27,53.37,53.27,53.37,23255.81395348837,32.5485,32.6096,32.5485,32.6096,23255.814
2005-01-10 11:20:00,53.37,53.43,53.32,53.43,16333.153055705789,32.6096,32.6462,32.579,32.6462,16333.1531
2005-01-10 11:30:00,53.43,53.5,53.34,53.35,23039.480800432662,32.6462,32.689,32.5912,32.5973,23039.4808
2005-01-10 11:40:00,53.36,53.52,53.36,53.52,19794.48350459708,32.6035,32.7012,32.6035,32.7012,19794.4835
2005-01-10 11:50:00,53.52,53.61,53.52,53.57,22498.6479177934,32.7012,32.7562,32.7012,32.7318,22498.6479
2005-01-10 12:00:00,53.57,53.69,53.57,53.59,24878.312601406164,32.7318,32.8051,32.7318,32.744,24878.3126
2005-01-10 12:10:00,53.59,53.63,53.54,53.56,12547.322877230936,32.744,32.7684,32.7134,32.7257,12547.3229
2005-01-10 12:20:00,53.56,53.64,53.56,53.64,8545.159545700379,32.7257,32.7745,32.7257,32.7745,8545.1595
2005-01-10 12:30:00,53.64,53.69,53.63,53.66,11249.3239588967,32.7745,32.8051,32.7684,32.7868,11249.324
2005-01-10 12:40:00,53.66,53.67,53.57,53.64,8436.992969172525,32.7868,32.7929,32.7318,32.7745,8436.993
2005-01-10 12:50:00,53.62,53.66,53.57,53.63,7138.994050838291,32.7623,32.7868,32.7318,32.7684,7138.9941
2005-01-10 13:00:00,53.64,53.64,53.58,53.59,10059.491617090318,32.7745,32.7745,32.7379,32.744,10059.4916
2005-01-10 13:10:00,53.6,53.73,53.6,53.7,18712.81773931855,32.7501,32.8295,32.7501,32.8112,18712.8177
2005-01-10 13:20:00,53.7,53.72,53.67,53.7,18496.484586262843,32.8112,32.8234,32.7929,32.8112,18496.4846
2005-01-10 13:30:00,53.7,53.72,53.7,53.71,14602.48783126014,32.8112,32.8234,32.8112,32.8173,14602.4878
2005-01-10 13:40:00,53.71,53.72,53.69,53.69,11790.156841535963,32.8173,32.8234,32.8051,32.8051,11790.1568
2005-01-10 13:50:00,53.69,53.74,53.68,53.72,15575.987020010816,32.8051,32.8356,32.799,32.8234,15575.987
2005-01-10 14:00:00,53.72,53.72,53.66,53.68,18063.81828015144,32.8234,32.8234,32.7868,32.799,18063.8183
2005-01-10 14:10:00,53.68,53.69,53.63,53.69,15684.153596538668,32.799,32.8051,32.7684,32.8051,15684.1536
2005-01-10 14:20:00,53.69,53.73,53.69,53.7,10167.658193618172,32.8051,32.8295,32.8051,32.8112,10167.6582
2005-01-10 14:30:00,53.7,53.7,53.59,53.61,15792.320173066522,32.8112,32.8112,32.744,32.7562,15792.3202
2005-01-10 14:40:00,53.61,53.63,53.59,53.6,11141.157382368849,32.7562,32.7684,32.744,32.7501,11141.1574
2005-01-10 14:50:00,53.6,53.62,53.58,53.58,10059.491617090318,32.7501,32.7623,32.7379,32.7379,10059.4916
2005-01-10 15:00:00,53.57,53.6,53.57,53.6,28555.97620335316,32.7318,32.7501,32.7318,32.7501,28555.9762
2005-01-10 15:10:00,53.59,53.59,53.45,53.45,17847.485127095726,32.744,32.744,32.6584,32.6584,17847.4851
2005-01-10 15:20:00,53.45,53.45,53.34,53.34,25419.145484045428,32.6584,32.6584,32.5912,32.5912,25419.1455
2005-01-10 15:30:00,53.34,53.35,53.2,53.31,36884.80259599783,32.5912,32.5973,32.5057,32.5729,36884.8026
2005-01-10 15:40:00,53.31,53.37,53.31,53.33,26717.144402379665,32.5729,32.6096,32.5729,32.5851,26717.1444
2005-01-10 15:50:00,53.33,53.39,53.33,53.38,33207.13899405084,32.5851,32.6218,32.5851,32.6157,33207.139
2005-01-11 09:30:00,53.34,53.39,53.27,53.39,22823.14764737696,32.5912,32.6218,32.5485,32.6218,22823.1476
2005-01-11 09:40:00,53.38,53.39,52.96,53.01,22390.48134126555,32.6157,32.6218,32.359,32.3896,22390.4813
2005-01-11 09:50:00,53.01,53.02,52.89,52.9,13088.1557598702,32.3896,32.3957,32.3163,32.3224,13088.1558
2005-01-11 10:00:00,52.89,52.89,52.72,52.72,12006.489994591671,32.3163,32.3163,32.2124,32.2124,12006.49
2005-01-11 10:10:00,52.73,52.73,52.54,52.62,30611.141157382368,32.2185,32.2185,32.1024,32.1513,30611.1412
2005-01-11 10:20:00,52.63,52.9,52.63,52.85,16765.819361817197,32.1574,32.3224,32.1574,32.2918,16765.8194
2005-01-11 10:30:00,52.84,52.84,52.66,52.74,18496.484586262843,32.2857,32.2857,32.1757,32.2246,18496.4846
2005-01-11 10:40:00,52.74,52.75,52.71,52.75,20227.14981070849,32.2246,32.2307,32.2063,32.2307,20227.1498
2005-01-11 10:50:00,52.76,52.77,52.7,52.75,11573.82368848026,32.2368,32.243,32.2002,32.2307,11573.8237
2005-01-11 11:00:00,52.76,52.83,52.71,52.83,9518.658734451054,32.2368,32.2796,32.2063,32.2796,9518.6587
2005-01-11 11:10:00,52.82,52.85,52.77,52.77,7571.660356949702,32.2735,32.2918,32.243,32.243,7571.6604
2005-01-11 11:20:00,52.77,52.8,52.74,52.8,7247.160627366144,32.243,32.2613,32.2246,32.2613,7247.1606
2005-01-11 11:30:00,52.8,52.89,52.78,52.84,35586.8036776636,32.2613,32.3163,32.2491,32.2857,35586.8037
2005-01-11 11:40:00,52.84,52.89,52.82,52.83,12114.656571119524,32.2857,32.3163,32.2735,32.2796,12114.6566
2005-01-11 11:50:00,52.84,52.84,52.75,52.79,14710.654407787992,32.2857,32.2857,32.2307,32.2552,14710.6544
2005-01-11 12:00:00,52.82,52.82,52.71,52.72,6273.661438615468,32.2735,32.2735,32.2063,32.2124,6273.6614
2005-01-11 12:10:00,52.72,52.79,52.7,52.73,30827.474310438072,32.2124,32.2552,32.2002,32.2185,30827.4743
2005-01-11 12:20:00,52.71,52.78,52.69,52.69,8653.32612222823,32.2063,32.2491,32.1941,32.1941,8653.3261
2005-01-11 12:30:00,52.69,52.79,52.68,52.74,9626.825310978908,32.1941,32.2552,32.188,32.2246,9626.8253
2005-01-11 12:40:00,52.75,52.79,52.65,52.65,5840.995132504056,32.2307,32.2552,32.1696,32.1696,5840.9951
2005-01-11 12:50:00,52.68,52.74,52.68,52.74,6922.660897782585,32.188,32.2246,32.188,32.2246,6922.6609
2005-01-11 13:00:00,52.72,52.72,52.59,52.65,10600.324499729582,32.2124,32.2124,32.133,32.1696,10600.3245
2005-01-11 13:10:00,52.66,52.7,52.66,52.66,7463.49378042185,32.1757,32.2002,32.1757,32.1757,7463.4938
2005-01-11 13:20:00,52.68,52.77,52.66,52.76,7463.49378042185,32.188,32.243,32.1757,32.2368,7463.4938
2005-01-11 13:30:00,52.77,52.79,52.74,52.74,4867.49594375338,32.243,32.2552,32.2246,32.2246,4867.4959
2005-01-11 13:40:00,52.74,52.74,52.69,52.74,8004.326663061114,32.2246,32.2246,32.1941,32.2246,8004.3267
2005-01-11 13:50:00,52.74,52.85,52.74,52.77,15900.486749594374,32.2246,32.2918,32.2246,32.243,15900.4867
2005-01-11 14:00:00,52.77,52.83,52.74,52.82,18496.484586262843,32.243,32.2796,32.2246,32.2735,18496.4846
2005-01-11 14:10:00,52.82,52.84,52.82,52.83,11790.156841535963,32.2735,32.2857,32.2735,32.2796,11790.1568
2005-01-11 14:20:00,52.83,52.83,52.76,52.79,8653.32612222823,32.2796,32.2796,32.2368,32.2552,8653.3261
2005-01-11 14:30:00,52.78,52.81,52.74,52.77,15143.320713899404,32.2491,32.2674,32.2246,32.243,15143.3207
2005-01-11 14:40:00,52.77,52.78,52.72,52.78,11249.3239588967,32.243,32.2491,32.2124,32.2491,11249.324
2005-01-11 14:50:00,52.78,52.79,52.7,52.75,14386.154678204435,32.2491,32.2552,32.2002,32.2307,14386.1547
2005-01-11 15:00:00,52.75,52.82,52.7,52.82,12114.656571119524,32.2307,32.2735,32.2002,32.2735,12114.6566
2005-01-11 15:10:00,52.82,52.82,52.78,52.79,10492.15792320173,32.2735,32.2735,32.2491,32.2552,10492.1579
2005-01-11 15:20:00,52.77,52.77,52.71,52.71,11790.156841535963,32.243,32.243,32.2063,32.2063,11790.1568
2005-01-11 15:30:00,52.71,52.72,52.7,52.7,15143.320713899404,32.2063,32.2124,32.2002,32.2002,15143.3207
2005-01-11 15:40:00,52.71,52.77,52.7,52.76,12763.656030286642,32.2063,32.243,32.2002,32.2368,12763.656
2005-01-11 15:50:00,52.76,52.76,52.42,52.42,113791.23850730124,32.2368,32.2368,32.0291,32.0291,113791.2385
2005-01-12 09:30:00,52.68,52.72,52.54,52.71,32125.47322877231,32.188,32.2124,32.1024,32.2063,32125.4732
2005-01-12 09:40:00,52.69,52.8,52.69,52.71,26176.3115197404,32.1941,32.2613,32.1941,32.2063,26176.3115
2005-01-12 09:50:00,52.67,52.73,52.53,52.71,35911.30340724716,32.1819,32.2185,32.0963,32.2063,35911.3034
2005-01-12 10:00:00,52.71,52.84,52.63,52.84,24986.47917793402,32.2063,32.2857,32.1574,32.2857,24986.4792
2005-01-12 10:10:00,52.83,52.84,52.68,52.68,25419.145484045428,32.2796,32.2857,32.188,32.188,25419.1455
2005-01-12 10:20:00,52.68,52.68,52.23,52.44,79610.60032449973,32.188,32.188,31.913,32.0413,79610.6003
2005-01-12 10:30:00,52.45,52.5,52.29,52.29,48025.959978366685,32.0474,32.078,31.9497,31.9497,48025.96
2005-01-12 10:40:00,52.24,52.24,52.14,52.22,36452.13628988642,31.9191,31.9191,31.858,31.9069,36452.1363
2005-01-12 10:50:00,52.22,52.22,52.07,52.16,35370.470524607896,31.9069,31.9069,31.8153,31.8702,35370.4705
2005-01-12 11:00:00,52.16,52.32,52.16,52.32,33315.30557057869,31.8702,31.968,31.8702,31.968,33315.3056
2005-01-12 11:10:00,52.31,52.33,52.25,52.29,27257.97728501893,31.9619,31.9741,31.9252,31.9497,27257.9773
2005-01-12 11:20:00,52.29,52.3,52.16,52.24,27257.97728501893,31.9497,31.9558,31.8702,31.9191,27257.9773
2005-01-12 11:30:00,52.24,52.51,52.24,52.47,34505.13791238507,31.9191,32.0841,31.9191,32.0597,34505.1379
2005-01-12 11:40:00,52.47,52.47,52.38,52.42,56030.2866414278,32.0597,32.0597,32.0047,32.0291,56030.2866
2005-01-12 11:50:00,52.42,52.44,52.34,52.35,19469.98377501352,32.0291,32.0413,31.9802,31.9863,19469.9838
2005-01-12 12:00:00,52.38,52.39,52.33,52.33,16982.152514872905,32.0047,32.0108,31.9741,31.9741,16982.1525
2005-01-12 12:10:00,52.33,52.42,52.31,52.41,16224.986479177933,31.9741,32.0291,31.9619,32.023,16224.9865
2005-01-12 12:20:00,52.41,52.63,52.4,52.61,33747.9718766901,32.023,32.1574,32.0169,32.1452,33747.9719
2005-01-12 12:30:00,52.62,52.64,52.52,52.56,27474.31043807464,32.1513,32.1635,32.0902,32.1146,27474.3104
2005-01-12 12:40:00,52.54,52.54,52.47,52.48,20984.31584640346,32.1024,32.1024,32.0597,32.0658,20984.3158
2005-01-12 12:50:00,52.48,52.52,52.48,52.51,16549.486208761493,32.0658,32.0902,32.0658,32.0841,16549.4862
2005-01-12 13:00:00,52.48,52.49,52.37,52.39,13520.82206598161,32.0658,32.0719,31.9986,32.0108,13520.8221
2005-01-12 13:10:00,52.39,52.47,52.39,52.44,14818.820984315846,32.0108,32.0597,32.0108,32.0413,14818.821
2005-01-12 13:20:00,52.43,52.43,52.37,52.37,12871.822606814494,32.0352,32.0352,31.9986,31.9986,12871.8226
2005-01-12 13:30:00,52.37,52.41,52.31,52.41,20659.8161168199,31.9986,32.023,31.9619,32.023,20659.8161
2005-01-12 13:40:00,52.41,52.44,52.37,52.37,8653.32612222823,32.023,32.0413,31.9986,31.9986,8653.3261
2005-01-12 13:50:00,52.37,52.46,52.33,52.46,13845.32179556517,31.9986,32.0535,31.9741,32.0535,13845.3218
2005-01-12 14:00:00,52.45,52.54,52.44,52.51,17955.65170362358,32.0474,32.1024,32.0413,32.0841,17955.6517
2005-01-12 14:10:00,52.51,52.63,52.44,52.63,14277.98810167658,32.0841,32.1574,32.0413,32.1574,14277.9881
2005-01-12 14:20:00,52.64,52.65,52.6,52.61,13196.322336398052,32.1635,32.1696,32.1391,32.1452,13196.3223
2005-01-12 14:30:00,52.6,52.67,52.48,52.49,31151.974040021632,32.1391,32.1819,32.0658,32.0719,31151.974
2005-01-12 14:40:00,52.51,52.56,52.51,52.56,13845.32179556517,32.0841,32.1146,32.0841,32.1146,13845.3218
2005-01-12 14:50:00,52.56,52.64,52.49,52.54,56787.45267712277,32.1146,32.1635,32.0719,32.1024,56787.4527
2005-01-12 15:00:00,52.53,52.6,52.49,52.55,25527.312060573284,32.0963,32.1391,32.0719,32.1085,25527.3121
2005-01-12 15:10:00,52.55,52.62,52.54,52.61,39697.13358572201,32.1085,32.1513,32.1024,32.1452,39697.1336
2005-01-12 15:20:00,52.62,52.75,52.62,52.75,23688.480259599783,32.1513,32.2307,32.1513,32.2307,23688.4803
2005-01-12 15:30:00,52.75,53.03,52.72,53.02,47052.46078961601,32.2307,32.4018,32.2124,32.3957,47052.4608
2005-01-12 15:40:00,53.01,53.08,52.99,53.05,31260.140616549485,32.3896,32.4324,32.3774,32.414,31260.1406
2005-01-12 15:50:00,53.05,53.07,52.98,53.02,57544.61871281774,32.414,32.4263,32.3713,32.3957,57544.6187
2005-01-13 09:30:00,52.82,52.85,52.67,52.81,24445.64629529475,32.2735,32.2918,32.1819,32.2674,24445.6463
2005-01-13 09:40:00,52.84,53.2,52.84,52.97,44131.96322336398,32.2857,32.5057,32.2857,32.3652,44131.9632
2005-01-13 09:50:00,52.96,53.21,52.87,53.21,23147.64737696052,32.359,32.5118,32.3041,32.5118,23147.6474
2005-01-13 10:00:00,53.21,53.22,53.03,53.04,31476.4737696052,32.5118,32.5179,32.4018,32.4079,31476.4738
2005-01-13 10:10:00,53.03,53.15,53.01,53.15,17847.485127095726,32.4018,32.4751,32.3896,32.4751,17847.4851
2005-01-13 10:20:00,53.15,53.15,53.04,53.06,11141.157382368849,32.4751,32.4751,32.4079,32.4202,11141.1574
2005-01-13 10:30:00,53.04,53.18,53.03,53.08,10059.491617090318,32.4079,32.4935,32.4018,32.4324,10059.4916
2005-01-13 10:40:00,53.08,53.08,52.92,52.96,8869.659275283937,32.4324,32.4324,32.3346,32.359,8869.6593
2005-01-13 10:50:00,52.98,52.98,52.87,52.9,10816.657652785289,32.3713,32.3713,32.3041,32.3224,10816.6577
2005-01-13 11:00:00,52.9,52.96,52.87,52.95,8545.159545700379,32.3224,32.359,32.3041,32.3529,8545.1595
2005-01-13 11:10:00,52.96,52.97,52.88,52.9,8761.492698756085,32.359,32.3652,32.3102,32.3224,8761.4927
2005-01-13 11:20:00,52.9,52.97,52.9,52.95,4542.9962141698215,32.3224,32.3652,32.3224,32.3529,4542.9962
2005-01-13 11:30:00,52.94,52.95,52.84,52.87,8004.326663061114,32.3468,32.3529,32.2857,32.3041,8004.3267
2005-01-13 11:40:00,52.87,52.87,52.73,52.8,14602.48783126014,32.3041,32.3041,32.2185,32.2613,14602.4878
2005-01-13 11:50:00,52.76,52.82,52.76,52.77,3677.6636019469984,32.2368,32.2735,32.2368,32.243,3677.6636
2005-01-13 12:00:00,52.78,52.79,52.75,52.76,3028.664142779881,32.2491,32.2552,32.2307,32.2368,3028.6641
2005-01-13 12:10:00,52.75,52.77,52.69,52.75,12439.156300703082,32.2307,32.243,32.1941,32.2307,12439.1563
2005-01-13 12:20:00,52.76,52.82,52.76,52.76,7679.826933477555,32.2368,32.2735,32.2368,32.2368,7679.8269
2005-01-13 12:30:00,52.76,52.78,52.76,52.77,3244.9972958355866,32.2368,32.2491,32.2368,32.243,3244.9973
2005-01-13 12:40:00,52.77,52.77,52.75,52.76,5840.995132504056,32.243,32.243,32.2307,32.2368,5840.9951
2005-01-13 12:50:00,52.77,52.83,52.75,52.83,4542.9962141698215,32.243,32.2796,32.2307,32.2796,4542.9962
2005-01-13 13:00:00,52.81,52.88,52.81,52.82,12006.489994591671,32.2674,32.3102,32.2674,32.2735,12006.49
2005-01-13 13:10:00,52.83,52.85,52.83,52.84,5840.995132504056,32.2796,32.2918,32.2796,32.2857,5840.9951
2005-01-13 13:20:00,52.85,52.85,52.76,52.76,8545.159545700379,32.2918,32.2918,32.2368,32.2368,8545.1595
2005-01-13 13:30:00,52.77,52.78,52.71,52.74,7571.660356949702,32.243,32.2491,32.2063,32.2246,7571.6604
2005-01-13 13:40:00,52.76,52.77,52.74,52.75,6598.161168199026,32.2368,32.243,32.2246,32.2307,6598.1612
2005-01-13 13:50:00,52.8,52.8,52.79,52.79,648.9994591671174,32.2613,32.2613,32.2552,32.2552,648.9995
2005-01-13 14:00:00,52.8,52.81,52.74,52.74,6381.828015143321,32.2613,32.2674,32.2246,32.2246,6381.828
2005-01-13 14:10:00,52.74,52.75,52.73,52.74,5191.995673336939,32.2246,32.2307,32.2185,32.2246,5191.9957
2005-01-13 14:20:00,52.74,52.81,52.74,52.8,5732.828555976204,32.2246,32.2674,32.2246,32.2613,5732.8286
2005-01-13 14:30:00,52.8,52.8,52.71,52.73,10275.824770146024,32.2613,32.2613,32.2063,32.2185,10275.8248
2005-01-13 14:40:00,52.72,52.72,52.67,52.7,6489.994591671173,32.2124,32.2124,32.1819,32.2002,6489.9946
2005-01-13 14:50:00,52.71,52.71,52.61,52.65,11790.156841535963,32.2063,32.2063,32.1452,32.1696,11790.1568
2005-01-13 15:00:00,52.65,52.65,52.59,52.59,7679.826933477555,32.1696,32.1696,32.133,32.133,7679.8269
2005-01-13 15:10:00,52.59,52.62,52.51,52.52,27149.81070849108,32.133,32.1513,32.0841,32.0902,27149.8107
2005-01-13 15:20:00,52.51,52.51,52.4,52.45,26068.14494321255,32.0841,32.0841,32.0169,32.0474,26068.1449
2005-01-13 15:30:00,52.46,52.46,52.32,52.33,29962.14169821525,32.0535,32.0535,31.968,31.9741,29962.1417
2005-01-13 15:40:00,52.33,52.34,52.3,52.33,37209.3023255814,31.9741,31.9802,31.9558,31.9741,37209.3023
2005-01-13 15:50:00,52.32,52.51,52.32,52.51,73769.60519199567,31.968,32.0841,31.968,32.0841,73769.6052
2005-01-14 09:30:00,52.59,52.84,52.59,52.84,35694.97025419145,32.133,32.2857,32.133,32.2857,35694.9703
2005-01-14 09:40:00,52.85,52.85,52.67,52.79,38939.96755002704,32.2918,32.2918,32.1819,32.2552,38939.9676
2005-01-14 09:50:00,52.76,52.89,52.7,52.89,19253.65062195781,32.2368,32.3163,32.2002,32.3163,19253.6506
2005-01-14 10:00:00,52.9,52.93,52.66,52.76,28123.30989724175,32.3224,32.3407,32.1757,32.2368,28123.3099
2005-01-14 10:10:00,52.76,52.95,52.76,52.9,19361.817198485667,32.2368,32.3529,32.2368,32.3224,19361.8172
2005-01-14 10:20:00,52.88,53.02,52.88,53.02,10816.657652785289,32.3102,32.3957,32.3102,32.3957,10816.6577
2005-01-14 10:30:00,53.03,53.11,52.97,53.06,15900.486749594374,32.4018,32.4507,32.3652,32.4202,15900.4867
2005-01-14 10:40:00,53.05,53.11,53.05,53.08,13953.488372093025,32.414,32.4507,32.414,32.4324,13953.4884
2005-01-14 10:50:00,53.08,53.08,53.05,53.07,11898.323418063816,32.4324,32.4324,32.414,32.4263,11898.3234
2005-01-14 11:00:00,53.08,53.11,53.08,53.1,15467.820443482964,32.4324,32.4507,32.4324,32.4446,15467.8204
2005-01-14 11:10:00,53.09,53.1,53.08,53.08,14926.9875608437,32.4385,32.4446,32.4324,32.4324,14926.9876
2005-01-14 11:20:00,53.08,53.09,53.07,53.07,6381.828015143321,32.4324,32.4385,32.4263,32.4263,6381.828
2005-01-14 11:30:00,53.08,53.08,52.96,52.96,19253.65062195781,32.4324,32.4324,32.359,32.359,19253.6506
2005-01-14 11:40:00,52.96,52.97,52.92,52.92,19794.48350459708,32.359,32.3652,32.3346,32.3346,19794.4835
2005-01-14 11:50:00,52.95,52.95,52.93,52.94,7355.327203893997,32.3529,32.3529,32.3407,32.3468,7355.3272
2005-01-14 12:00:00,52.94,53.02,52.94,53.02,26176.3115197404,32.3468,32.3957,32.3468,32.3957,26176.3115
2005-01-14 12:10:00,53.02,53.05,53.01,53.05,9518.658734451054,32.3957,32.414,32.3896,32.414,9518.6587
2005-01-14 12:20:00,53.03,53.11,53.03,53.11,15143.320713899404,32.4018,32.4507,32.4018,32.4507,15143.3207
2005-01-14 12:30:00,53.14,53.2,53.12,53.14,18712.81773931855,32.469,32.5057,32.4568,32.469,18712.8177
2005-01-14 12:40:00,53.15,53.16,53.06,53.09,13953.488372093025,32.4751,32.4813,32.4202,32.4385,13953.4884
2005-01-14 12:50:00,53.09,53.17,53.09,53.13,8220.65981611682,32.4385,32.4874,32.4385,32.4629,8220.6598
2005-01-14 13:00:00,53.1,53.11,53.05,53.07,16765.819361817197,32.4446,32.4507,32.414,32.4263,16765.8194
2005-01-14 13:10:00,53.05,53.07,53.04,53.06,15792.320173066522,32.414,32.4263,32.4079,32.4202,15792.3202
2005-01-14 13:20:00,53.05,53.12,53.05,53.11,7463.49378042185,32.414,32.4568,32.414,32.4507,7463.4938
2005-01-14 13:30:00,53.13,53.18,53.12,53.13,20227.14981070849,32.4629,32.4935,32.4568,32.4629,20227.1498
2005-01-14 13:40:00,53.12,53.12,53.08,53.11,5949.161709031909,32.4568,32.4568,32.4324,32.4507,5949.1617
2005-01-14 13:50:00,53.1,53.12,53.05,53.05,6273.661438615468,32.4446,32.4568,32.414,32.414,6273.6614
2005-01-14 14:00:00,53.06,53.13,53.06,53.13,11573.82368848026,32.4202,32.4629,32.4202,32.4629,11573.8237
2005-01-14 14:10:00,53.13,53.16,53.08,53.16,15684.153596538668,32.4629,32.4813,32.4324,32.4813,15684.1536
2005-01-14 14:20:00,53.17,53.27,53.17,53.22,15143.320713899404,32.4874,32.5485,32.4874,32.5179,15143.3207
2005-01-14 14:30:00,53.22,53.26,53.2,53.26,12114.656571119524,32.5179,32.5424,32.5057,32.5424,12114.6566
2005-01-14 14:40:00,53.26,53.26,53.25,53.26,9085.992428339645,32.5424,32.5424,32.5362,32.5424,9085.9924
2005-01-14 14:50:00,53.26,53.34,53.26,53.33,18063.81828015144,32.5424,32.5912,32.5424,32.5851,18063.8183
2005-01-14 15:00:00,53.33,53.34,53.28,53.29,16116.81990265008,32.5851,32.5912,32.5546,32.5607,16116.8199
2005-01-14 15:10:00,53.29,53.33,53.28,53.29,16765.819361817197,32.5607,32.5851,32.5546,32.5607,16765.8194
2005-01-14 15:20:00,53.29,53.31,53.28,53.29,20118.98323418064,32.5607,32.5729,32.5546,32.5607,20118.9832
2005-01-14 15:30:00,53.3,53.32,53.28,53.31,18063.81828015144,32.5668,32.579,32.5546,32.5729,18063.8183
2005-01-14 15:40:00,53.32,53.36,53.31,53.35,29421.308815575987,32.579,32.6035,32.5729,32.5973,29421.3088
2005-01-14 15:50:00,53.35,53.36,53.33,53.35,39588.96700919416,32.5973,32.6035,32.5851,32.5973,39588.967
2005-01-18 09:30:00,52.93,52.93,52.75,52.81,37750.13520822066,32.3407,32.3407,32.2307,32.2674,37750.1352
2005-01-18 09:40:00,52.82,52.83,52.71,52.8,15575.987020010816,32.2735,32.2796,32.2063,32.2613,15575.987
2005-01-18 09:50:00,52.8,52.88,52.68,52.72,23580.31368307193,32.2613,32.3102,32.188,32.2124,23580.3137
2005-01-18 10:00:00,52.8,52.92,52.77,52.78,21741.48188209843,32.2613,32.3346,32.243,32.2491,21741.4819
2005-01-18 10:10:00,52.77,52.84,52.73,52.76,30070.308274743104,32.243,32.2857,32.2185,32.2368,30070.3083
2005-01-18 10:20:00,52.73,52.86,52.72,52.83,17414.818820984314,32.2185,32.2979,32.2124,32.2796,17414.8188
2005-01-18 10:30:00,52.83,53.0,52.74,52.98,64467.27961060032,32.2796,32.3835,32.2246,32.3713,64467.2796
2005-01-18 10:40:00,52.98,53.12,52.98,53.08,26717.144402379665,32.3713,32.4568,32.3713,32.4324,26717.1444
2005-01-18 10:50:00,53.08,53.17,53.08,53.12,20551.64954029205,32.4324,32.4874,32.4324,32.4568,20551.6495
2005-01-18 11:00:00,53.17,53.24,53.17,53.2,18712.81773931855,32.4874,32.5301,32.4874,32.5057,18712.8177
2005-01-18 11:10:00,53.2,53.32,53.2,53.3,15143.320713899404,32.5057,32.579,32.5057,32.5668,15143.3207
2005-01-18 11:20:00,53.3,53.37,53.29,53.34,11573.82368848026,32.5668,32.6096,32.5607,32.5912,11573.8237
2005-01-18 11:30:00,53.33,53.48,53.33,53.45,20443.4829637642,32.5851,32.6768,32.5851,32.6584,20443.483
2005-01-18 11:40:00,53.44,53.49,53.42,53.45,24337.4797187669,32.6523,32.6829,32.6401,32.6584,24337.4797
2005-01-18 11:50:00,53.45,53.48,53.43,53.45,10383.991346673878,32.6584,32.6768,32.6462,32.6584,10383.9913
2005-01-18 12:00:00,53.42,53.48,53.42,53.48,14277.98810167658,32.6401,32.6768,32.6401,32.6768,14277.9881
2005-01-18 12:10:00,53.5,53.54,53.39,53.44,12114.656571119524,32.689,32.7134,32.6218,32.6523,12114.6566
2005-01-18 12:20:00,53.46,53.48,53.45,53.48,6814.494321254732,32.6646,32.6768,32.6584,32.6768,6814.4943
2005-01-18 12:30:00,53.47,53.48,53.41,53.41,12547.322877230936,32.6707,32.6768,32.634,32.634,12547.3229
2005-01-18 12:40:00,53.41,53.42,53.37,53.41,10059.491617090318,32.634,32.6401,32.6096,32.634,10059.4916
2005-01-18 12:50:00,53.42,53.47,53.42,53.44,7787.993510005408,32.6401,32.6707,32.6401,32.6523,7787.9935
2005-01-18 13:00:00,53.45,53.45,53.44,53.44,2163.3315305570577,32.6584,32.6584,32.6523,32.6523,2163.3315
2005-01-18 13:10:00,53.45,53.45,53.35,53.38,5840.995132504056,32.6584,32.6584,32.5973,32.6157,5840.9951
2005-01-18 13:20:00,53.39,53.44,53.39,53.42,6273.661438615468,32.6218,32.6523,32.6218,32.6401,6273.6614
2005-01-18 13:30:00,53.43,53.49,53.43,53.49,9085.992428339645,32.6462,32.6829,32.6462,32.6829,9085.9924
2005-01-18 13:40:00,53.49,53.59,53.48,53.58,7896.160086533261,32.6829,32.744,32.6768,32.7379,7896.1601
2005-01-18 13:50:00,53.57,53.58,53.48,53.48,7787.993510005408,32.7318,32.7379,32.6768,32.6768,7787.9935
2005-01-18 14:00:00,53.48,53.52,53.48,53.51,8328.826392644673,32.6768,32.7012,32.6768,32.6951,8328.8264
2005-01-18 14:10:00,53.52,53.56,53.47,53.47,12547.322877230936,32.7012,32.7257,32.6707,32.6707,12547.3229
2005-01-18 14:20:00,53.49,53.56,53.49,53.56,10708.491076257436,32.6829,32.7257,32.6829,32.7257,10708.4911
2005-01-18 14:30:00,53.57,53.57,53.48,53.48,10816.657652785289,32.7318,32.7318,32.6768,32.6768,10816.6577
2005-01-18 14:40:00,53.48,53.5,53.46,53.5,11249.3239588967,32.6768,32.689,32.6646,32.689,11249.324
2005-01-18 14:50:00,53.5,53.56,53.48,53.54,10383.991346673878,32.689,32.7257,32.6768,32.7134,10383.9913
2005-01-18 15:00:00,53.54,53.57,53.48,53.57,16765.819361817197,32.7134,32.7318,32.6768,32.7318,16765.8194
2005-01-18 15:10:00,53.53,53.57,53.53,53.57,9626.825310978908,32.7073,32.7318,32.7073,32.7318,9626.8253
2005-01-18 15:20:00,53.57,53.62,53.56,53.56,29529.47539210384,32.7318,32.7623,32.7257,32.7257,29529.4754
2005-01-18 15:30:00,53.55,53.57,53.53,53.54,15035.154137371552,32.7195,32.7318,32.7073,32.7134,15035.1541
2005-01-18 15:40:00,53.54,53.58,53.54,53.58,22390.48134126555,32.7134,32.7379,32.7134,32.7379,22390.4813
2005-01-18 15:50:00,53.58,53.62,53.58,53.61,29637.64196863169,32.7379,32.7623,32.7379,32.7562,29637.642
2005-01-19 09:30:00,53.38,53.44,53.3,53.33,21416.98215251488,32.6157,32.6523,32.5668,32.5851,21416.9822
2005-01-19 09:40:00,53.31,53.33,53.21,53.22,15900.486749594374,32.5729,32.5851,32.5118,32.5179,15900.4867
2005-01-19 09:50:00,53.23,53.57,53.22,53.57,26608.977825851813,32.524,32.7318,32.5179,32.7318,26608.9778
2005-01-19 10:00:00,53.57,53.62,53.51,53.53,28447.80962682531,32.7318,32.7623,32.6951,32.7073,28447.8096
2005-01-19 10:10:00,53.51,53.52,53.42,53.43,22823.14764737696,32.6951,32.7012,32.6401,32.6462,22823.1476
2005-01-19 10:20:00,53.43,53.43,53.35,53.38,8869.659275283937,32.6462,32.6462,32.5973,32.6157,8869.6593
2005-01-19 10:30:00,53.38,53.39,53.32,53.36,16116.81990265008,32.6157,32.6218,32.579,32.6035,16116.8199
2005-01-19 10:40:00,53.38,53.45,53.38,53.44,6922.660897782585,32.6157,32.6584,32.6157,32.6523,6922.6609
2005-01-19 10:50:00,53.44,53.44,53.37,53.41,10059.491617090318,32.6523,32.6523,32.6096,32.634,10059.4916
2005-01-19 11:00:00,53.42,53.46,53.41,53.45,13304.488912925906,32.6401,32.6646,32.634,32.6584,13304.4889
2005-01-19 11:10:00,53.45,53.45,53.34,53.34,8653.32612222823,32.6584,32.6584,32.5912,32.5912,8653.3261
2005-01-19 11:20:00,53.33,53.46,53.33,53.44,14710.654407787992,32.5851,32.6646,32.5851,32.6523,14710.6544
2005-01-19 11:30:00,53.44,53.46,53.4,53.4,7247.160627366144,32.6523,32.6646,32.6279,32.6279,7247.1606
2005-01-19 11:40:00,53.36,53.36,53.31,53.31,7787.993510005408,32.6035,32.6035,32.5729,32.5729,7787.9935
2005-01-19 11:50:00,53.31,53.34,53.3,53.34,19037.317468902107,32.5729,32.5912,32.5668,32.5912,19037.3175
2005-01-19 12:00:00,53.34,53.34,53.24,53.24,10600.324499729582,32.5912,32.5912,32.5301,32.5301,10600.3245
2005-01-19 12:10:00,53.25,53.27,53.24,53.27,17739.318550567874,32.5362,32.5485,32.5301,32.5485,17739.3186
2005-01-19 12:20:00,53.27,53.48,53.27,53.48,33098.972417522986,32.5485,32.6768,32.5485,32.6768,33098.9724
2005-01-19 12:30:00,53.48,53.52,53.48,53.5,15792.320173066522,32.6768,32.7012,32.6768,32.689,15792.3202
2005-01-19 12:40:00,53.51,53.58,53.51,53.57,14818.820984315846,32.6951,32.7379,32.6951,32.7318,14818.821
2005-01-19 12:50:00,53.58,53.62,53.57,53.62,14602.48783126014,32.7379,32.7623,32.7318,32.7623,14602.4878
2005-01-19 13:00:00,53.6,53.61,53.51,53.52,3028.664142779881,32.7501,32.7562,32.6951,32.7012,3028.6641
2005-01-19 13:10:00,53.53,53.57,53.53,53.57,7030.8274743104375,32.7073,32.7318,32.7073,32.7318,7030.8275
2005-01-19 13:20:00,53.57,53.58,53.54,53.57,7463.49378042185,32.7318,32.7379,32.7134,32.7318,7463.4938
2005-01-19 13:30:00,53.57,53.57,53.53,53.53,1406.1654948620876,32.7318,32.7318,32.7073,32.7073,1406.1655
2005-01-19 13:40:00,53.52,53.53,53.51,53.52,5083.829096809086,32.7012,32.7073,32.6951,32.7012,5083.8291
2005-01-19 13:50:00,53.53,53.53,53.4,53.41,3569.4970254191453,32.7073,32.7073,32.6279,32.634,3569.497
2005-01-19 14:00:00,53.4,53.44,53.29,53.3,29313.14223904813,32.6279,32.6523,32.5607,32.5668,29313.1422
2005-01-19 14:10:00,53.3,53.33,53.29,53.33,22282.314764737694,32.5668,32.5851,32.5607,32.5851,22282.3148
2005-01-19 14:20:00,53.33,53.34,53.32,53.33,13520.82206598161,32.5851,32.5912,32.579,32.5851,13520.8221
2005-01-19 14:30:00,53.33,53.33,53.27,53.27,15792.320173066522,32.5851,32.5851,32.5485,32.5485,15792.3202
2005-01-19 14:40:00,53.27,53.28,53.26,53.27,13628.988642509465,32.5485,32.5546,32.5424,32.5485,13628.9886
2005-01-19 14:50:00,53.27,53.29,53.27,53.29,15575.987020010816,32.5485,32.5607,32.5485,32.5607,15575.987
2005-01-19 15:00:00,53.29,53.3,53.21,53.21,21525.148729042725,32.5607,32.5668,32.5118,32.5118,21525.1487
2005-01-19 15:10:00,53.2,53.21,53.11,53.12,25851.81179015684,32.5057,32.5118,32.4507,32.4568,25851.8118
2005-01-19 15:20:00,53.12,53.12,52.91,52.91,37317.46890210925,32.4568,32.4568,32.3285,32.3285,37317.4689
2005-01-19 15:30:00,52.91,52.91,52.84,52.9,54407.787993510006,32.3285,32.3285,32.2857,32.3224,54407.788
2005-01-19 15:40:00,52.89,52.93,52.83,52.83,24770.14602487831,32.3163,32.3407,32.2796,32.2796,24770.146
2005-01-19 15:50:00,52.84,52.86,52.83,52.84,15035.154137371552,32.2857,32.2979,32.2796,32.2857,15035.1541
2005-01-20 09:30:00,52.84,52.84,52.36,52.75,30394.808004326664,32.2857,32.2857,31.9924,32.2307,30394.808
2005-01-20 09:40:00,52.76,52.76,52.54,52.62,20335.316387236344,32.2368,32.2368,32.1024,32.1513,20335.3164
2005-01-20 09:50:00,52.62,52.79,52.62,52.75,28772.30935640887,32.1513,32.2552,32.1513,32.2307,28772.3094
2005-01-20 10:00:00,52.74,52.99,52.73,52.99,31260.140616549485,32.2246,32.3774,32.2185,32.3774,31260.1406
2005-01-20 10:10:00,52.99,53.1,52.88,53.09,27690.64359113034,32.3774,32.4446,32.3102,32.4385,27690.6436
2005-01-20 10:20:00,53.08,53.16,52.97,52.97,19578.15035154137,32.4324,32.4813,32.3652,32.3652,19578.1504
2005-01-20 10:30:00,52.97,53.05,52.86,53.05,19145.484045429963,32.3652,32.414,32.2979,32.414,19145.484
2005-01-20 10:40:00,53.07,53.14,53.05,53.11,8436.992969172525,32.4263,32.469,32.414,32.4507,8436.993
2005-01-20 10:50:00,53.12,53.12,53.06,53.06,12871.822606814494,32.4568,32.4568,32.4202,32.4202,12871.8226
2005-01-20 11:00:00,53.07,53.19,53.07,53.16,23255.81395348837,32.4263,32.4996,32.4263,32.4813,23255.814
2005-01-20 11:10:00,53.17,53.17,53.14,53.14,10492.15792320173,32.4874,32.4874,32.469,32.469,10492.1579
2005-01-20 11:20:00,53.14,53.14,53.09,53.11,7355.327203893997,32.469,32.469,32.4385,32.4507,7355.3272
2005-01-20 11:30:00,53.11,53.24,53.1,53.24,14061.654948620877,32.4507,32.5301,32.4446,32.5301,14061.6549
2005-01-20 11:40:00,53.22,53.23,53.13,53.18,14169.821525148727,32.5179,32.524,32.4629,32.4935,14169.8215
2005-01-20 11:50:00,53.18,53.18,52.98,53.06,17306.65224445646,32.4935,32.4935,32.3713,32.4202,17306.6522
2005-01-20 12:00:00,53.05,53.05,52.9,53.0,13412.655489453758,32.414,32.414,32.3224,32.3835,13412.6555
2005-01-20 12:10:00,52.99,52.99,52.94,52.94,6165.494862087615,32.3774,32.3774,32.3468,32.3468,6165.4949
2005-01-20 12:20:00,52.96,52.96,52.87,52.9,5624.66197944835,32.359,32.359,32.3041,32.3224,5624.662
2005-01-20 12:30:00,52.89,52.97,52.88,52.93,6165.494862087615,32.3163,32.3652,32.3102,32.3407,6165.4949
2005-01-20 12:40:00,52.9,52.9,52.85,52.88,5732.828555976204,32.3224,32.3224,32.2918,32.3102,5732.8286
2005-01-20 12:50:00,52.88,52.89,52.87,52.87,3785.830178474851,32.3102,32.3163,32.3041,32.3041,3785.8302
2005-01-20 13:00:00,52.88,52.99,52.88,52.99,25094.64575446187,32.3102,32.3774,32.3102,32.3774,25094.6458
2005-01-20 13:10:00,52.98,52.99,52.8,52.8,107084.91076257436,32.3713,32.3774,32.2613,32.2613,107084.9108
2005-01-20 13:20:00,52.8,52.89,52.8,52.88,14494.321254732287,32.2613,32.3163,32.2613,32.3102,14494.3213
2005-01-20 13:30:00,52.88,52.96,52.87,52.95,9843.158464034614,32.3102,32.359,32.3041,32.3529,9843.1585
2005-01-20 13:40:00,52.96,53.0,52.95,52.96,9843.158464034614,32.359,32.3835,32.3529,32.359,9843.1585
2005-01-20 13:50:00,52.96,52.96,52.89,52.91,5083.829096809086,32.359,32.359,32.3163,32.3285,5083.8291
2005-01-20 14:00:00,52.92,53.03,52.92,53.03,11249.3239588967,32.3346,32.4018,32.3346,32.4018,11249.324
2005-01-20 14:10:00,53.03,53.17,53.03,53.16,16333.153055705789,32.4018,32.4874,32.4018,32.4813,16333.1531
2005-01-20 14:20:00,53.17,53.2,53.12,53.12,23688.480259599783,32.4874,32.5057,32.4568,32.4568,23688.4803
2005-01-20 14:30:00,53.13,53.25,53.13,53.16,20010.816657652784,32.4629,32.5362,32.4629,32.4813,20010.8167
2005-01-20 14:40:00,53.15,53.29,53.15,53.17,24337.4797187669,32.4751,32.5607,32.4751,32.4874,24337.4797
2005-01-20 14:50:00,53.16,53.34,53.16,53.27,34180.638182801515,32.4813,32.5912,32.4813,32.5485,34180.6382
2005-01-20 15:00:00,53.27,53.3,53.17,53.19,21200.648999459165,32.5485,32.5668,32.4874,32.4996,21200.649
2005-01-20 15:10:00,53.19,53.27,53.18,53.2,22498.6479177934,32.4996,32.5485,32.4935,32.5057,22498.6479
2005-01-20 15:20:00,53.2,53.26,53.11,53.11,32233.63980530016,32.5057,32.5424,32.4507,32.4507,32233.6398
2005-01-20 15:30:00,53.12,53.15,53.07,53.13,21308.81557598702,32.4568,32.4751,32.4263,32.4629,21308.8156
2005-01-20 15:40:00,53.13,53.13,53.0,53.0,37209.3023255814,32.4629,32.4629,32.3835,32.3835,37209.3023
2005-01-20 15:50:00,53.0,53.04,52.96,53.04,38507.30124391563,32.3835,32.4079,32.359,32.4079,38507.3012
2005-01-21 09:30:00,52.95,53.19,52.95,53.12,44131.96322336398,32.3529,32.4996,32.3529,32.4568,44131.9632
2005-01-21 09:40:00,53.09,53.09,52.86,52.96,15359.65386695511,32.4385,32.4385,32.2979,32.359,15359.6539
2005-01-21 09:50:00,52.98,53.07,52.91,53.07,16224.986479177933,32.3713,32.4263,32.3285,32.4263,16224.9865
2005-01-21 10:00:00,53.08,53.11,52.88,52.94,11465.657111952409,32.4324,32.4507,32.3102,32.3468,11465.6571
2005-01-21 10:10:00,52.93,52.93,52.7,52.79,21849.648458626285,32.3407,32.3407,32.2002,32.2552,21849.6485
2005-01-21 10:20:00,52.77,53.03,52.74,52.94,29421.308815575987,32.243,32.4018,32.2246,32.3468,29421.3088
2005-01-21 10:30:00,52.96,53.0,52.82,52.82,17739.318550567874,32.359,32.3835,32.2735,32.2735,17739.3186
2005-01-21 10:40:00,52.81,52.92,52.81,52.85,9085.992428339645,32.2674,32.3346,32.2674,32.2918,9085.9924
2005-01-21 10:50:00,52.85,52.89,52.83,52.86,9085.992428339645,32.2918,32.3163,32.2796,32.2979,9085.9924
2005-01-21 11:00:00,52.9,52.93,52.79,52.84,10600.324499729582,32.3224,32.3407,32.2552,32.2857,10600.3245
2005-01-21 11:10:00,52.84,52.92,52.84,52.89,5732.828555976204,32.2857,32.3346,32.2857,32.3163,5732.8286
2005-01-21 11:20:00,52.9,52.96,52.84,52.94,18820.984315846403,32.3224,32.359,32.2857,32.3468,18820.9843
2005-01-21 11:30:00,52.95,52.95,52.85,52.85,7896.160086533261,32.3529,32.3529,32.2918,32.2918,7896.1601
2005-01-21 11:40:00,52.84,52.87,52.78,52.78,18496.484586262843,32.2857,32.3041,32.2491,32.2491,18496.4846
2005-01-21 11:50:00,52.79,52.96,52.76,52.86,14602.48783126014,32.2552,32.359,32.2368,32.2979,14602.4878
2005-01-21 12:00:00,52.86,52.87,52.76,52.78,14061.654948620877,32.2979,32.3041,32.2368,32.2491,14061.6549
2005-01-21 12:10:00,52.78,52.84,52.76,52.84,10492.15792320173,32.2491,32.2857,32.2368,32.2857,10492.1579
2005-01-21 12:20:00,52.84,52.95,52.84,52.93,14494.321254732287,32.2857,32.3529,32.2857,32.3407,14494.3213
2005-01-21 12:30:00,52.92,52.95,52.85,52.94,9951.325040562466,32.3346,32.3529,32.2918,32.3468,9951.325
2005-01-21 12:40:00,52.94,52.99,52.94,52.99,3569.4970254191453,32.3468,32.3774,32.3468,32.3774,3569.497
2005-01-21 12:50:00,52.96,52.96,52.93,52.93,9410.4921579232,32.359,32.359,32.3407,32.3407,9410.4922
2005-01-21 13:00:00,52.9,52.91,52.86,52.88,10600.324499729582,32.3224,32.3285,32.2979,32.3102,10600.3245
2005-01-21 13:10:00,52.87,52.94,52.86,52.86,9302.32558139535,32.3041,32.3468,32.2979,32.2979,9302.3256
2005-01-21 13:20:00,52.87,52.89,52.75,52.8,7571.660356949702,32.3041,32.3163,32.2307,32.2613,7571.6604
2005-01-21 13:30:00,52.82,52.83,52.81,52.81,10924.824229313142,32.2735,32.2796,32.2674,32.2674,10924.8242
2005-01-21 13:40:00,52.81,52.81,52.58,52.64,53326.12222823148,32.2674,32.2674,32.1269,32.1635,53326.1222
2005-01-21 13:50:00,52.62,52.71,52.53,52.71,22714.981070849102,32.1513,32.2063,32.0963,32.2063,22714.9811
2005-01-21 14:00:00,52.67,52.72,52.67,52.7,19361.817198485667,32.1819,32.2124,32.1819,32.2002,19361.8172
2005-01-21 14:10:00,52.69,52.69,52.62,52.68,20767.98269334776,32.1941,32.1941,32.1513,32.188,20767.9827
2005-01-21 14:20:00,52.68,52.74,52.65,52.71,39264.4672796106,32.188,32.2246,32.1696,32.2063,39264.4673
2005-01-21 14:30:00,52.7,52.7,52.61,52.65,9734.99188750676,32.2002,32.2002,32.1452,32.1696,9734.9919
2005-01-21 14:40:00,52.65,52.66,52.63,52.63,6922.660897782585,32.1696,32.1757,32.1574,32.1574,6922.6609
2005-01-21 14:50:00,52.63,52.63,52.58,52.59,14169.821525148727,32.1574,32.1574,32.1269,32.133,14169.8215
2005-01-21 15:00:00,52.58,52.61,52.47,52.47,25959.97836668469,32.1269,32.1452,32.0597,32.0597,25959.9784
2005-01-21 15:10:00,52.47,52.48,52.38,52.48,30070.308274743104,32.0597,32.0658,32.0047,32.0658,30070.3083
2005-01-21 15:20:00,52.47,52.66,52.47,52.58,32449.972958355866,32.0597,32.1757,32.0597,32.1269,32449.973
2005-01-21 15:30:00,52.58,52.59,52.5,52.52,17955.65170362358,32.1269,32.133,32.078,32.0902,17955.6517
2005-01-21 15:40:00,52.54,52.54,52.43,52.45,21092.48242293132,32.1024,32.1024,32.0352,32.0474,21092.4824
2005-01-21 15:50:00,52.44,52.47,52.42,52.44,20118.98323418064,32.0413,32.0597,32.0291,32.0413,20118.9832
2005-01-24 09:30:00,52.56,52.76,52.56,52.75,14818.820984315846,32.1146,32.2368,32.1146,32.2307,14818.821
2005-01-24 09:40:00,52.76,52.78,52.59,52.59,19686.316928069227,32.2368,32.2491,32.133,32.133,19686.3169
2005-01-24 09:50:00,52.58,52.58,52.32,52.35,18171.98485667929,32.1269,32.1269,31.968,31.9863,18171.9849
2005-01-24 10:00:00,52.35,52.36,52.26,52.27,12655.489453758788,31.9863,31.9924,31.9313,31.9375,12655.4895
2005-01-24 10:10:00,52.25,52.45,52.2,52.45,29637.64196863169,31.9252,32.0474,31.8947,32.0474,29637.642
2005-01-24 10:20:00,52.43,52.44,52.34,52.35,14602.48783126014,32.0352,32.0413,31.9802,31.9863,14602.4878
2005-01-24 10:30:00,52.31,52.47,52.31,52.36,18280.15143320714,31.9619,32.0597,31.9619,31.9924,18280.1514
2005-01-24 10:40:00,52.37,52.43,52.35,52.36,8004.326663061114,31.9986,32.0352,31.9863,31.9924,8004.3267
2005-01-24 10:50:00,52.35,52.35,52.22,52.28,10816.657652785289,31.9863,31.9863,31.9069,31.9436,10816.6577
2005-01-24 11:00:00,52.29,52.42,52.28,52.35,11681.990265008111,31.9497,32.0291,31.9436,31.9863,11681.9903
2005-01-24 11:10:00,52.35,52.53,52.35,52.52,11898.323418063816,31.9863,32.0963,31.9863,32.0902,11898.3234
2005-01-24 11:20:00,52.57,52.59,52.52,52.54,17739.318550567874,32.1208,32.133,32.0902,32.1024,17739.3186
2005-01-24 11:30:00,52.54,52.6,52.45,52.46,28123.30989724175,32.1024,32.1391,32.0474,32.0535,28123.3099
2005-01-24 11:40:00,52.42,52.46,52.35,52.42,14710.654407787992,32.0291,32.0535,31.9863,32.0291,14710.6544
2005-01-24 11:50:00,52.42,52.44,52.39,52.4,4975.662520281233,32.0291,32.0413,32.0108,32.0169,4975.6625
2005-01-24 12:00:00,52.4,52.53,52.39,52.42,18820.984315846403,32.0169,32.0963,32.0108,32.0291,18820.9843
2005-01-24 12:10:00,52.36,52.37,52.33,52.35,11573.82368848026,31.9924,31.9986,31.9741,31.9863,11573.8237
2005-01-24 12:20:00,52.35,52.35,52.22,52.22,13845.32179556517,31.9863,31.9863,31.9069,31.9069,13845.3218
2005-01-24 12:30:00,52.23,52.31,52.19,52.28,9951.325040562466,31.913,31.9619,31.8886,31.9436,9951.325
2005-01-24 12:40:00,52.29,52.42,52.29,52.42,8653.32612222823,31.9497,32.0291,31.9497,32.0291,8653.3261
2005-01-24 12:50:00,52.39,52.39,52.31,52.31,4326.663061114115,32.0108,32.0108,31.9619,31.9619,4326.6631
2005-01-24 13:00:00,52.32,52.47,52.32,52.38,10167.658193618172,31.968,32.0597,31.968,32.0047,10167.6582
2005-01-24 13:10:00,52.38,52.42,52.31,52.32,12006.489994591671,32.0047,32.0291,31.9619,31.968,12006.49
2005-01-24 13:20:00,52.33,52.33,52.28,52.32,16008.653326122228,31.9741,31.9741,31.9436,31.968,16008.6533
2005-01-24 13:30:00,52.32,52.33,52.23,52.23,14277.98810167658,31.968,31.9741,31.913,31.913,14277.9881
2005-01-24 13:40:00,52.26,52.26,52.23,52.23,5191.995673336939,31.9313,31.9313,31.913,31.913,5191.9957
2005-01-24 13:50:00,52.24,52.29,52.19,52.19,8545.159545700379,31.9191,31.9497,31.8886,31.8886,8545.1595
2005-01-24 14:00:00,52.17,52.24,52.17,52.2,14386.154678204435,31.8764,31.9191,31.8764,31.8947,14386.1547
2005-01-24 14:10:00,52.19,52.21,52.14,52.17,8545.159545700379,31.8886,31.9008,31.858,31.8764,8545.1595
2005-01-24 14:20:00,52.17,52.18,52.08,52.09,8436.992969172525,31.8764,31.8825,31.8214,31.8275,8436.993
2005-01-24 14:30:00,52.09,52.12,52.04,52.12,10708.491076257436,31.8275,31.8458,31.7969,31.8458,10708.4911
2005-01-24 14:40:00,52.17,52.17,52.03,52.05,12547.322877230936,31.8764,31.8764,31.7908,31.803,12547.3229
2005-01-24 14:50:00,52.08,52.1,51.91,52.0,14386.154678204435,31.8214,31.8336,31.7175,31.7725,14386.1547
2005-01-24 15:00:00,52.0,52.1,51.96,52.1,12547.322877230936,31.7725,31.8336,31.748,31.8336,12547.3229
2005-01-24 15:10:00,52.08,52.13,51.99,52.08,12979.989183342346,31.8214,31.8519,31.7664,31.8214,12979.9892
2005-01-24 15:20:00,52.09,52.09,51.98,52.0,7571.660356949702,31.8275,31.8275,31.7603,31.7725,7571.6604
2005-01-24 15:30:00,52.05,52.07,51.89,51.98,22714.981070849102,31.803,31.8153,31.7053,31.7603,22714.9811
2005-01-24 15:40:00,51.98,51.98,51.78,51.8,31584.640346133045,31.7603,31.7603,31.6381,31.6503,31584.6403
2005-01-24 15:50:00,51.8,51.82,51.76,51.78,24121.146565711195,31.6503,31.6625,31.6258,31.6381,24121.1466
2005-01-25 09:30:00,52.18,52.44,52.05,52.41,31043.80746349378,31.8825,32.0413,31.803,32.023,31043.8075
2005-01-25 09:40:00,52.43,52.84,52.43,52.84,58518.11790156841,32.0352,32.2857,32.0352,32.2857,58518.1179
2005-01-25 09:50:00,52.84,52.87,52.56,52.56,16116.81990265008,32.2857,32.3041,32.1146,32.1146,16116.8199
2005-01-25 10:00:00,52.59,52.7,52.47,52.49,25851.81179015684,32.133,32.2002,32.0597,32.0719,25851.8118
2005-01-25 10:10:00,52.5,52.69,52.44,52.69,26933.47755543537,32.078,32.1941,32.0413,32.1941,26933.4776
2005-01-25 10:20:00,52.7,52.7,52.54,52.6,19902.65008112493,32.2002,32.2002,32.1024,32.1391,19902.6501
2005-01-25 10:30:00,52.63,52.72,52.63,52.65,4542.9962141698215,32.1574,32.2124,32.1574,32.1696,4542.9962
2005-01-25 10:40:00,52.65,52.65,52.57,52.57,7355.327203893997,32.1696,32.1696,32.1208,32.1208,7355.3272
2005-01-25 10:50:00,52.59,52.59,52.37,52.42,37425.6354786371,32.133,32.133,31.9986,32.0291,37425.6355
2005-01-25 11:00:00,52.42,52.46,52.39,52.42,18171.98485667929,32.0291,32.0535,32.0108,32.0291,18171.9849
2005-01-25 11:10:00,52.39,52.42,52.29,52.33,17739.318550567874,32.0108,32.0291,31.9497,31.9741,17739.3186
2005-01-25 11:20:00,52.35,52.53,52.35,52.51,11141.157382368849,31.9863,32.0963,31.9863,32.0841,11141.1574
2005-01-25 11:30:00,52.48,52.48,52.29,52.29,6057.328285559762,32.0658,32.0658,31.9497,31.9497,6057.3283
2005-01-25 11:40:00,52.27,52.28,52.22,52.23,7679.826933477555,31.9375,31.9436,31.9069,31.913,7679.8269
2005-01-25 11:50:00,52.23,52.26,52.16,52.2,10708.491076257436,31.913,31.9313,31.8702,31.8947,10708.4911
2005-01-25 12:00:00,52.22,52.28,52.17,52.24,15575.987020010816,31.9069,31.9436,31.8764,31.9191,15575.987
2005-01-25 12:10:00,52.26,52.29,52.23,52.29,6814.494321254732,31.9313,31.9497,31.913,31.9497,6814.4943
2005-01-25 12:20:00,52.29,52.36,52.29,52.32,6381.828015143321,31.9497,31.9924,31.9497,31.968,6381.828
2005-01-25 12:30:00,52.37,52.41,52.35,52.38,4434.8296376419685,31.9986,32.023,31.9863,32.0047,4434.8296
2005-01-25 12:40:00,52.38,52.51,52.38,52.47,10708.491076257436,32.0047,32.0841,32.0047,32.0597,10708.4911
2005-01-25 12:50:00,52.46,52.47,52.4,52.43,4759.329367225527,32.0535,32.0597,32.0169,32.0352,4759.3294
2005-01-25 13:00:00,52.42,52.57,52.39,52.57,6814.494321254732,32.0291,32.1208,32.0108,32.1208,6814.4943
2005-01-25 13:10:00,52.57,52.57,52.53,52.55,2704.164413196322,32.1208,32.1208,32.0963,32.1085,2704.1644
2005-01-25 13:20:00,52.54,52.61,52.53,52.61,8004.326663061114,32.1024,32.1452,32.0963,32.1452,8004.3267
2005-01-25 13:30:00,52.62,52.62,52.52,52.53,4542.9962141698215,32.1513,32.1513,32.0902,32.0963,4542.9962
2005-01-25 13:40:00,52.53,52.53,52.51,52.52,5083.829096809086,32.0963,32.0963,32.0841,32.0902,5083.8291
2005-01-25 13:50:00,52.53,52.61,52.53,52.56,6381.828015143321,32.0963,32.1452,32.0963,32.1146,6381.828
2005-01-25 14:00:00,52.56,52.57,52.48,52.54,9194.159004867495,32.1146,32.1208,32.0658,32.1024,9194.159
2005-01-25 14:10:00,52.53,52.59,52.53,52.53,6706.327744726879,32.0963,32.133,32.0963,32.0963,6706.3277
2005-01-25 14:20:00,52.53,52.54,52.5,52.5,7463.49378042185,32.0963,32.1024,32.078,32.078,7463.4938
2005-01-25 14:30:00,52.51,52.72,52.51,52.65,54191.454840454295,32.0841,32.2124,32.0841,32.1696,54191.4548
2005-01-25 14:40:00,52.66,52.72,52.65,52.67,28772.30935640887,32.1757,32.2124,32.1696,32.1819,28772.3094
2005-01-25 14:50:00,52.68,52.91,52.67,52.73,42942.1308815576,32.188,32.3285,32.1819,32.2185,42942.1309
2005-01-25 15:00:00,52.73,52.76,52.69,52.7,13088.1557598702,32.2185,32.2368,32.1941,32.2002,13088.1558
2005-01-25 15:10:00,52.7,52.71,52.39,52.4,43699.29691725257,32.2002,32.2063,32.0108,32.0169,43699.2969
2005-01-25 15:20:00,52.4,52.52,52.37,52.52,47268.79394267171,32.0169,32.0902,31.9986,32.0902,47268.7939
2005-01-25 15:30:00,52.5,52.63,52.49,52.63,24878.312601406164,32.078,32.1574,32.0719,32.1574,24878.3126
2005-01-25 15:40:00,52.63,52.64,52.5,52.62,31043.80746349378,32.1574,32.1635,32.078,32.1513,31043.8075
2005-01-25 15:50:00,52.62,52.74,52.56,52.6,64791.77934018388,32.1513,32.2246,32.1146,32.1391,64791.7793
2005-01-26 09:30:00,53.48,53.56,53.27,53.56,86316.9280692266,32.6768,32.7257,32.5485,32.7257,86316.9281
2005-01-26 09:40:00,53.56,53.56,53.32,53.33,45862.62844780963,32.7257,32.7257,32.579,32.5851,45862.6284
2005-01-26 09:50:00,53.33,53.42,53.24,53.39,43050.29745808545,32.5851,32.6401,32.5301,32.6218,43050.2975
2005-01-26 10:00:00,53.39,53.56,53.3,53.55,45538.128718226064,32.6218,32.7257,32.5668,32.7195,45538.1287
2005-01-26 10:10:00,53.55,53.62,53.52,53.57,42076.79826933477,32.7195,32.7623,32.7012,32.7318,42076.7983
2005-01-26 10:20:00,53.57,53.84,53.57,53.8,76149.26987560843,32.7318,32.8967,32.7318,32.8723,76149.2699
2005-01-26 10:30:00,53.8,53.85,53.49,53.84,88588.42617631152,32.8723,32.9028,32.6829,32.8967,88588.4262
2005-01-26 10:40:00,53.85,53.89,53.76,53.86,32341.806381828013,32.9028,32.9273,32.8479,32.909,32341.8064
2005-01-26 10:50:00,53.86,53.9,53.72,53.78,33747.9718766901,32.909,32.9334,32.8234,32.8601,33747.9719
2005-01-26 11:00:00,53.75,53.75,53.55,53.71,42401.29799891833,32.8417,32.8417,32.7195,32.8173,42401.298
2005-01-26 11:10:00,53.69,53.79,53.5,53.62,36452.13628988642,32.8051,32.8662,32.689,32.7623,36452.1363
2005-01-26 11:20:00,53.64,53.69,53.53,53.61,35694.97025419145,32.7745,32.8051,32.7073,32.7562,35694.9703
2005-01-26 11:30:00,53.61,53.66,53.57,53.66,41427.79881016766,32.7562,32.7868,32.7318,32.7868,41427.7988
2005-01-26 11:40:00,53.68,53.68,53.61,53.64,20551.64954029205,32.799,32.799,32.7562,32.7745,20551.6495
2005-01-26 11:50:00,53.63,53.72,53.57,53.6,106868.57760951866,32.7684,32.8234,32.7318,32.7501,106868.5776
2005-01-26 12:00:00,53.61,53.63,53.52,53.53,24661.97944835046,32.7562,32.7684,32.7012,32.7073,24661.9794
2005-01-26 12:10:00,53.53,53.54,53.43,53.44,13953.488372093025,32.7073,32.7134,32.6462,32.6523,13953.4884
2005-01-26 12:20:00,53.44,53.5,53.38,53.44,20443.4829637642,32.6523,32.689,32.6157,32.6523,20443.483
2005-01-26 12:30:00,53.5,53.58,53.47,53.57,25959.97836668469,32.689,32.7379,32.6707,32.7318,25959.9784
2005-01-26 12:40:00,53.55,53.63,53.54,53.57,42617.63115197404,32.7195,32.7684,32.7134,32.7318,42617.6312
2005-01-26 12:50:00,53.59,53.66,53.51,53.52,22390.48134126555,32.744,32.7868,32.6951,32.7012,22390.4813
2005-01-26 13:00:00,53.5,53.51,53.38,53.41,26825.31097890752,32.689,32.6951,32.6157,32.634,26825.311
2005-01-26 13:10:00,53.38,53.44,53.38,53.42,17631.15197404002,32.6157,32.6523,32.6157,32.6401,17631.152
2005-01-26 13:20:00,53.42,53.45,53.39,53.45,26284.478096268253,32.6401,32.6584,32.6218,32.6584,26284.4781
2005-01-26 13:30:00,53.46,53.51,53.45,53.51,7896.160086533261,32.6646,32.6951,32.6584,32.6951,7896.1601
2005-01-26 13:40:00,53.51,53.54,53.46,53.53,28447.80962682531,32.6951,32.7134,32.6646,32.7073,28447.8096
2005-01-26 13:50:00,53.53,53.62,53.53,53.61,32558.13953488372,32.7073,32.7623,32.7073,32.7562,32558.1395
2005-01-26 14:00:00,53.63,53.67,53.62,53.65,21633.315305570577,32.7684,32.7929,32.7623,32.7806,21633.3153
2005-01-26 14:10:00,53.67,53.69,53.65,53.68,25959.97836668469,32.7929,32.8051,32.7806,32.799,25959.9784
2005-01-26 14:20:00,53.67,53.83,53.67,53.76,30070.308274743104,32.7929,32.8906,32.7929,32.8479,30070.3083
2005-01-26 14:30:00,53.74,53.74,53.69,53.69,19361.817198485667,32.8356,32.8356,32.8051,32.8051,19361.8172
2005-01-26 14:40:00,53.69,53.69,53.59,53.61,17306.65224445646,32.8051,32.8051,32.744,32.7562,17306.6522
2005-01-26 14:50:00,53.61,53.64,53.58,53.6,30286.641427798808,32.7562,32.7745,32.7379,32.7501,30286.6414
2005-01-26 15:00:00,53.63,53.66,53.58,53.58,33856.13845321796,32.7684,32.7868,32.7379,32.7379,33856.1385
2005-01-26 15:10:00,53.58,53.58,53.54,53.57,35586.8036776636,32.7379,32.7379,32.7134,32.7318,35586.8037
2005-01-26 15:20:00,53.57,53.72,53.56,53.6,37317.46890210925,32.7318,32.8234,32.7257,32.7501,37317.4689
2005-01-26 15:30:00,53.6,53.62,53.57,53.62,45754.461871281776,32.7501,32.7623,32.7318,32.7623,45754.4619
2005-01-26 15:40:00,53.61,53.62,53.61,53.61,29204.97566252028,32.7562,32.7623,32.7562,32.7562,29204.9757
2005-01-26 15:50:00,53.61,53.62,53.47,53.57,62195.78150351541,32.7562,32.7623,32.6707,32.7318,62195.7815
2005-01-27 09:30:00,53.53,53.59,53.35,53.38,31476.4737696052,32.7073,32.744,32.5973,32.6157,31476.4738
2005-01-27 09:40:00,53.39,53.44,53.32,53.39,16873.98593834505,32.6218,32.6523,32.579,32.6218,16873.9859
2005-01-27 09:50:00,53.36,53.55,53.36,53.55,20659.8161168199,32.6035,32.7195,32.6035,32.7195,20659.8161
2005-01-27 10:00:00,53.54,53.63,53.39,53.49,14926.9875608437,32.7134,32.7684,32.6218,32.6829,14926.9876
2005-01-27 10:10:00,53.46,53.47,53.2,53.26,19902.65008112493,32.6646,32.6707,32.5057,32.5424,19902.6501
2005-01-27 10:20:00,53.26,53.3,53.12,53.18,13845.32179556517,32.5424,32.5668,32.4568,32.4935,13845.3218
2005-01-27 10:30:00,53.15,53.32,53.12,53.32,34613.30448891292,32.4751,32.579,32.4568,32.579,34613.3045
2005-01-27 10:40:00,53.33,53.36,53.2,53.22,17414.818820984314,32.5851,32.6035,32.5057,32.5179,17414.8188
2005-01-27 10:50:00,53.22,53.37,53.22,53.36,26825.31097890752,32.5179,32.6096,32.5179,32.6035,26825.311
2005-01-27 11:00:00,53.36,53.51,53.36,53.47,57869.1184424013,32.6035,32.6951,32.6035,32.6707,57869.1184
2005-01-27 11:10:00,53.46,53.47,53.34,53.34,153704.70524607896,32.6646,32.6707,32.5912,32.5912,153704.7052
2005-01-27 11:20:00,53.35,53.38,53.33,53.34,25527.312060573284,32.5973,32.6157,32.5851,32.5912,25527.3121
2005-01-27 11:30:00,53.34,53.39,53.32,53.33,17955.65170362358,32.5912,32.6218,32.579,32.5851,17955.6517
2005-01-27 11:40:00,53.34,53.39,53.34,53.37,5624.66197944835,32.5912,32.6218,32.5912,32.6096,5624.662
2005-01-27 11:50:00,53.39,53.44,53.38,53.38,18604.6511627907,32.6218,32.6523,32.6157,32.6157,18604.6512
2005-01-27 12:00:00,53.35,53.41,53.33,53.35,21849.648458626285,32.5973,32.634,32.5851,32.5973,21849.6485
2005-01-27 12:10:00,53.35,53.46,53.35,53.38,15143.320713899404,32.5973,32.6646,32.5973,32.6157,15143.3207
2005-01-27 12:20:00,53.39,53.4,53.31,53.31,10167.658193618172,32.6218,32.6279,32.5729,32.5729,10167.6582
2005-01-27 12:30:00,53.35,53.45,53.32,53.39,11465.657111952409,32.5973,32.6584,32.579,32.6218,11465.6571
2005-01-27 12:40:00,53.39,53.45,53.35,53.4,26284.478096268253,32.6218,32.6584,32.5973,32.6279,26284.4781
2005-01-27 12:50:00,53.39,53.46,53.39,53.46,16982.152514872905,32.6218,32.6646,32.6218,32.6646,16982.1525
2005-01-27 13:00:00,53.46,53.47,53.38,53.38,21957.815035154137,32.6646,32.6707,32.6157,32.6157,21957.815
2005-01-27 13:10:00,53.41,53.41,53.34,53.4,10167.658193618172,32.634,32.634,32.5912,32.6279,10167.6582
2005-01-27 13:20:00,53.41,53.41,53.35,53.37,10167.658193618172,32.634,32.634,32.5973,32.6096,10167.6582
2005-01-27 13:30:00,53.37,53.44,53.3,53.44,26500.81124932396,32.6096,32.6523,32.5668,32.6523,26500.8112
2005-01-27 13:40:00,53.44,53.44,53.31,53.33,7571.660356949702,32.6523,32.6523,32.5729,32.5851,7571.6604
2005-01-27 13:50:00,53.32,53.34,53.3,53.32,7787.993510005408,32.579,32.5912,32.5668,32.579,7787.9935
2005-01-27 14:00:00,53.33,53.4,53.32,53.39,13737.155219037317,32.5851,32.6279,32.579,32.6218,13737.1552
2005-01-27 14:10:00,53.39,53.43,53.39,53.41,12979.989183342346,32.6218,32.6462,32.6218,32.634,12979.9892
2005-01-27 14:20:00,53.43,53.45,53.35,53.39,10816.657652785289,32.6462,32.6584,32.5973,32.6218,10816.6577
2005-01-27 14:30:00,53.4,53.45,53.34,53.38,15143.320713899404,32.6279,32.6584,32.5912,32.6157,15143.3207
2005-01-27 14:40:00,53.38,53.43,53.35,53.37,12547.322877230936,32.6157,32.6462,32.5973,32.6096,12547.3229
2005-01-27 14:50:00,53.38,53.39,53.28,53.34,8653.32612222823,32.6157,32.6218,32.5546,32.5912,8653.3261
2005-01-27 15:00:00,53.36,53.36,53.31,53.32,10059.491617090318,32.6035,32.6035,32.5729,32.579,10059.4916
2005-01-27 15:10:00,53.32,53.44,53.27,53.41,19794.48350459708,32.579,32.6523,32.5485,32.634,19794.4835
2005-01-27 15:20:00,53.4,53.41,53.33,53.41,25310.978907517576,32.6279,32.634,32.5851,32.634,25310.9789
2005-01-27 15:30:00,53.4,53.45,53.37,53.4,37101.135749053545,32.6279,32.6584,32.6096,32.6279,37101.1357
2005-01-27 15:40:00,53.4,53.45,53.35,53.35,43591.13034072472,32.6279,32.6584,32.5973,32.5973,43591.1303
2005-01-27 15:50:00,53.35,53.39,53.31,53.33,46187.128177393184,32.5973,32.6218,32.5729,32.5851,46187.1282
2005-01-28 09:30:00,53.76,53.86,53.7,53.74,31584.640346133045,32.8479,32.909,32.8112,32.8356,31584.6403
2005-01-28 09:40:00,53.77,53.79,53.64,53.79,41752.29853975122,32.854,32.8662,32.7745,32.8662,41752.2985
2005-01-28 09:50:00,53.79,53.88,53.71,53.81,36560.30286641428,32.8662,32.9212,32.8173,32.8784,36560.3029
2005-01-28 10:00:00,53.8,53.81,53.71,53.75,37209.3023255814,32.8723,32.8784,32.8173,32.8417,37209.3023
2005-01-28 10:10:00,53.75,53.75,53.68,53.69,49107.625743645214,32.8417,32.8417,32.799,32.8051,49107.6257
2005-01-28 10:20:00,53.69,53.7,53.58,53.63,54732.28772309356,32.8051,32.8112,32.7379,32.7684,54732.2877
2005-01-28 10:30:00,53.63,53.67,53.63,53.66,42184.96484586263,32.7684,32.7929,32.7684,32.7868,42184.9648
2005-01-28 10:40:00,53.66,53.66,53.55,53.56,29745.808545159543,32.7868,32.7868,32.7195,32.7257,29745.8085
2005-01-28 10:50:00,53.57,53.58,53.48,53.57,20984.31584640346,32.7318,32.7379,32.6768,32.7318,20984.3158
2005-01-28 11:00:00,53.57,53.57,53.42,53.43,16224.986479177933,32.7318,32.7318,32.6401,32.6462,16224.9865
2005-01-28 11:10:00,53.42,53.44,53.28,53.29,33315.30557057869,32.6401,32.6523,32.5546,32.5607,33315.3056
2005-01-28 11:20:00,53.24,53.34,53.19,53.33,18063.81828015144,32.5301,32.5912,32.4996,32.5851,18063.8183
2005-01-28 11:30:00,53.34,53.45,53.34,53.45,16873.98593834505,32.5912,32.6584,32.5912,32.6584,16873.9859
2005-01-28 11:40:00,53.43,53.48,53.42,53.48,17955.65170362358,32.6462,32.6768,32.6401,32.6768,17955.6517
2005-01-28 11:50:00,53.48,53.6,53.48,53.6,24121.146565711195,32.6768,32.7501,32.6768,32.7501,24121.1466
2005-01-28 12:00:00,53.6,53.6,53.55,53.56,11141.157382368849,32.7501,32.7501,32.7195,32.7257,11141.1574
2005-01-28 12:10:00,53.55,53.56,53.47,53.48,24878.312601406164,32.7195,32.7257,32.6707,32.6768,24878.3126
2005-01-28 12:20:00,53.48,53.57,53.46,53.57,23904.813412655487,32.6768,32.7318,32.6646,32.7318,23904.8134
2005-01-28 12:30:00,53.59,53.64,53.51,53.57,17306.65224445646,32.744,32.7745,32.6951,32.7318,17306.6522
2005-01-28 12:40:00,53.54,53.67,53.54,53.67,8004.326663061114,32.7134,32.7929,32.7134,32.7929,8004.3267
2005-01-28 12:50:00,53.67,53.72,53.66,53.7,21741.48188209843,32.7929,32.8234,32.7868,32.8112,21741.4819
2005-01-28 13:00:00,53.7,53.71,53.64,53.64,40454.29962141698,32.8112,32.8173,32.7745,32.7745,40454.2996
2005-01-28 13:10:00,53.63,53.69,53.63,53.66,46511.62790697674,32.7684,32.8051,32.7684,32.7868,46511.6279
2005-01-28 13:20:00,53.67,53.74,53.67,53.72,71281.77393185506,32.7929,32.8356,32.7929,32.8234,71281.7739
2005-01-28 13:30:00,53.73,53.73,53.66,53.66,22823.14764737696,32.8295,32.8295,32.7868,32.7868,22823.1476
2005-01-28 13:40:00,53.65,53.72,53.59,53.69,19686.316928069227,32.7806,32.8234,32.744,32.8051,19686.3169
2005-01-28 13:50:00,53.69,53.69,53.6,53.61,21416.98215251488,32.8051,32.8051,32.7501,32.7562,21416.9822
2005-01-28 14:00:00,53.6,53.66,53.57,53.6,29853.9751216874,32.7501,32.7868,32.7318,32.7501,29853.9751
2005-01-28 14:10:00,53.58,53.63,53.57,53.62,29962.14169821525,32.7379,32.7684,32.7318,32.7623,29962.1417
2005-01-28 14:20:00,53.62,53.76,53.61,53.73,17955.65170362358,32.7623,32.8479,32.7562,32.8295,17955.6517
2005-01-28 14:30:00,53.74,53.79,53.69,53.76,20010.816657652784,32.8356,32.8662,32.8051,32.8479,20010.8167
2005-01-28 14:40:00,53.77,53.77,53.65,53.66,39588.96700919416,32.854,32.854,32.7806,32.7868,39588.967
2005-01-28 14:50:00,53.66,53.75,53.65,53.72,23147.64737696052,32.7868,32.8417,32.7806,32.8234,23147.6474
2005-01-28 15:00:00,53.72,53.75,53.66,53.72,23255.81395348837,32.8234,32.8417,32.7868,32.8234,23255.814
2005-01-28 15:10:00,53.72,53.74,53.65,53.69,20118.98323418064,32.8234,32.8356,32.7806,32.8051,20118.9832
2005-01-28 15:20:00,53.69,53.69,53.63,53.63,17847.485127095726,32.8051,32.8051,32.7684,32.7684,17847.4851
2005-01-28 15:30:00,53.63,53.69,53.55,53.69,37425.6354786371,32.7684,32.8051,32.7195,32.8051,37425.6355
2005-01-28 15:40:00,53.69,53.78,53.68,53.72,37425.6354786371,32.8051,32.8601,32.799,32.8234,37425.6355
2005-01-28 15:50:00,53.72,53.76,53.66,53.75,34613.30448891292,32.8234,32.8479,32.7868,32.8417,34613.3045
2005-01-31 09:30:00,54.13,54.33,54.13,54.16,58842.61763115197,33.0739,33.1961,33.0739,33.0923,58842.6176
2005-01-31 09:40:00,54.16,54.31,54.11,54.13,36776.63601946998,33.0923,33.1839,33.0617,33.0739,36776.636
2005-01-31 09:50:00,54.13,54.28,54.07,54.21,28339.64305029745,33.0739,33.1656,33.0373,33.1228,28339.6431
2005-01-31 10:00:00,54.07,54.27,54.07,54.09,27041.64413196322,33.0373,33.1595,33.0373,33.0495,27041.6441
2005-01-31 10:10:00,54.1,54.23,53.99,54.0,46727.961060032445,33.0556,33.135,32.9884,32.9945,46727.9611
2005-01-31 10:20:00,54.02,54.08,53.99,54.08,10059.491617090318,33.0067,33.0434,32.9884,33.0434,10059.4916
2005-01-31 10:30:00,54.12,54.18,54.11,54.15,28555.97620335316,33.0678,33.1045,33.0617,33.0862,28555.9762
2005-01-31 10:40:00,54.15,54.15,54.07,54.08,14386.154678204435,33.0862,33.0862,33.0373,33.0434,14386.1547
2005-01-31 10:50:00,54.08,54.13,54.01,54.1,8977.82585181179,33.0434,33.0739,33.0006,33.0556,8977.8259
2005-01-31 11:00:00,54.1,54.1,53.86,53.94,26825.31097890752,33.0556,33.0556,32.909,32.9578,26825.311
2005-01-31 11:10:00,53.94,54.01,53.94,54.01,11249.3239588967,32.9578,33.0006,32.9578,33.0006,11249.324
2005-01-31 11:20:00,54.05,54.09,54.04,54.04,17522.98539751217,33.025,33.0495,33.0189,33.0189,17522.9854
2005-01-31 11:30:00,54.05,54.05,53.93,53.98,17198.48566792861,33.025,33.025,32.9517,32.9823,17198.4857
2005-01-31 11:40:00,53.99,54.02,53.97,53.99,16657.652785289345,32.9884,33.0067,32.9762,32.9884,16657.6528
2005-01-31 11:50:00,53.99,54.04,53.98,54.03,30502.97458085452,32.9884,33.0189,32.9823,33.0128,30502.9746
2005-01-31 12:00:00,54.04,54.04,54.0,54.01,12114.656571119524,33.0189,33.0189,32.9945,33.0006,12114.6566
2005-01-31 12:10:00,54.01,54.02,53.94,53.98,10492.15792320173,33.0006,33.0067,32.9578,32.9823,10492.1579
2005-01-31 12:20:00,53.99,54.26,53.99,54.19,27149.81070849108,32.9884,33.1534,32.9884,33.1106,27149.8107
2005-01-31 12:30:00,54.17,54.18,54.1,54.11,20551.64954029205,33.0984,33.1045,33.0556,33.0617,20551.6495
2005-01-31 12:40:00,54.15,54.15,53.99,54.0,23904.813412655487,33.0862,33.0862,32.9884,32.9945,23904.8134
2005-01-31 12:50:00,54.0,54.15,54.0,54.12,25959.97836668469,32.9945,33.0862,32.9945,33.0678,25959.9784
2005-01-31 13:00:00,54.14,54.14,54.05,54.1,9410.4921579232,33.08,33.08,33.025,33.0556,9410.4922
2005-01-31 13:10:00,54.11,54.18,54.11,54.18,6381.828015143321,33.0617,33.1045,33.0617,33.1045,6381.828
2005-01-31 13:20:00,54.15,54.28,54.15,54.28,9302.32558139535,33.0862,33.1656,33.0862,33.1656,9302.3256
2005-01-31 13:30:00,54.27,54.28,54.24,54.25,13088.1557598702,33.1595,33.1656,33.1411,33.1473,13088.1558
2005-01-31 13:40:00,54.25,54.31,54.25,54.31,7030.8274743104375,33.1473,33.1839,33.1473,33.1839,7030.8275
2005-01-31 13:50:00,54.3,54.34,54.22,54.33,16657.652785289345,33.1778,33.2022,33.1289,33.1961,16657.6528
2005-01-31 14:00:00,54.33,54.37,54.31,54.37,13412.655489453758,33.1961,33.2206,33.1839,33.2206,13412.6555
2005-01-31 14:10:00,54.39,54.43,54.29,54.3,28664.14277988101,33.2328,33.2572,33.1717,33.1778,28664.1428
2005-01-31 14:20:00,54.32,54.34,54.2,54.2,12222.823147647376,33.19,33.2022,33.1167,33.1167,12222.8231
2005-01-31 14:30:00,54.21,54.39,54.18,54.39,12006.489994591671,33.1228,33.2328,33.1045,33.2328,12006.49
2005-01-31 14:40:00,54.4,54.4,54.33,54.38,5083.829096809086,33.2389,33.2389,33.1961,33.2267,5083.8291
2005-01-31 14:50:00,54.38,54.41,54.31,54.38,12439.156300703082,33.2267,33.245,33.1839,33.2267,12439.1563
2005-01-31 15:00:00,54.36,54.4,54.3,54.3,15143.320713899404,33.2145,33.2389,33.1778,33.1778,15143.3207
2005-01-31 15:10:00,54.3,54.41,54.25,54.36,42076.79826933477,33.1778,33.245,33.1473,33.2145,42076.7983
2005-01-31 15:20:00,54.36,54.43,54.28,54.43,21525.148729042725,33.2145,33.2572,33.1656,33.2572,21525.1487
2005-01-31 15:30:00,54.43,54.53,54.36,54.53,42401.29799891833,33.2572,33.3183,33.2145,33.3183,42401.298
2005-01-31 15:40:00,54.52,54.54,54.39,54.46,57328.28555976203,33.3122,33.3244,33.2328,33.2756,57328.2856
2005-01-31 15:50:00,54.48,54.49,54.42,54.44,57544.61871281774,33.2878,33.2939,33.2511,33.2633,57544.6187
2005-02-01 09:30:00,54.46,54.54,54.39,54.51,28880.475932936723,33.2756,33.3244,33.2328,33.3061,28880.4759
2005-02-01 09:40:00,54.52,54.55,54.34,54.43,15792.320173066522,33.3122,33.3306,33.2022,33.2572,15792.3202
2005-02-01 09:50:00,54.43,54.43,54.35,54.36,8545.159545700379,33.2572,33.2572,33.2084,33.2145,8545.1595
2005-02-01 10:00:00,54.36,54.52,54.35,54.49,19469.98377501352,33.2145,33.3122,33.2084,33.2939,19469.9838
2005-02-01 10:10:00,54.49,54.55,54.49,54.53,14926.9875608437,33.2939,33.3306,33.2939,33.3183,14926.9876
2005-02-01 10:20:00,54.49,54.61,54.48,54.58,22065.98161168199,33.2939,33.3672,33.2878,33.3489,22065.9816
2005-02-01 10:30:00,54.58,54.73,54.56,54.72,19902.65008112493,33.3489,33.4405,33.3367,33.4344,19902.6501
2005-02-01 10:40:00,54.72,54.81,54.7,54.78,18929.15089237425,33.4344,33.4894,33.4222,33.4711,18929.1509
2005-02-01 10:50:00,54.8,54.83,54.78,54.79,28988.64250946457,33.4833,33.5016,33.4711,33.4772,28988.6425
2005-02-01 11:00:00,54.8,54.93,54.79,54.92,29313.14223904813,33.4833,33.5627,33.4772,33.5566,29313.1422
2005-02-01 11:10:00,54.92,54.96,54.91,54.95,21957.815035154137,33.5566,33.5811,33.5505,33.575,21957.815
2005-02-01 11:20:00,54.94,54.97,54.92,54.95,16765.819361817197,33.5688,33.5872,33.5566,33.575,16765.8194
2005-02-01 11:30:00,54.95,55.03,54.93,55.01,31692.806922660897,33.575,33.6238,33.5627,33.6116,31692.8069
2005-02-01 11:40:00,55.01,55.14,55.01,55.12,26825.31097890752,33.6116,33.691,33.6116,33.6788,26825.311
2005-02-01 11:50:00,55.12,55.19,55.11,55.12,19037.317468902107,33.6788,33.7216,33.6727,33.6788,19037.3175
2005-02-01 12:00:00,55.15,55.16,55.1,55.16,52568.956192536505,33.6972,33.7033,33.6666,33.7033,52568.9562
2005-02-01 12:10:00,55.16,55.16,55.05,55.09,29853.9751216874,33.7033,33.7033,33.6361,33.6605,29853.9751
2005-02-01 12:20:00,55.1,55.13,55.0,55.01,17414.818820984314,33.6666,33.6849,33.6055,33.6116,17414.8188
2005-02-01 12:30:00,55.0,55.0,54.92,54.92,15900.486749594374,33.6055,33.6055,33.5566,33.5566,15900.4867
2005-02-01 12:40:00,54.92,54.96,54.91,54.95,28880.475932936723,33.5566,33.5811,33.5505,33.575,28880.4759
2005-02-01 12:50:00,54.96,54.97,54.93,54.94,23147.64737696052,33.5811,33.5872,33.5627,33.5688,23147.6474
2005-02-01 13:00:00,54.94,54.94,54.93,54.93,15035.154137371552,33.5688,33.5688,33.5627,33.5627,15035.1541
2005-02-01 13:10:00,54.93,54.94,54.84,54.84,22282.314764737694,33.5627,33.5688,33.5077,33.5077,22282.3148
2005-02-01 13:20:00,54.83,54.92,54.81,54.92,26284.478096268253,33.5016,33.5566,33.4894,33.5566,26284.4781
2005-02-01 13:30:00,54.91,54.91,54.84,54.87,33315.30557057869,33.5505,33.5505,33.5077,33.5261,33315.3056
2005-02-01 13:40:00,54.87,54.92,54.87,54.92,26933.47755543537,33.5261,33.5566,33.5261,33.5566,26933.4776
2005-02-01 13:50:00,54.92,54.92,54.88,54.92,21633.315305570577,33.5566,33.5566,33.5322,33.5566,21633.3153
2005-02-01 14:00:00,54.93,54.93,54.86,54.91,15143.320713899404,33.5627,33.5627,33.52,33.5505,15143.3207
2005-02-01 14:10:00,54.91,54.96,54.86,54.86,13845.32179556517,33.5505,33.5811,33.52,33.52,13845.3218
2005-02-01 14:20:00,54.86,54.87,54.82,54.82,14061.654948620877,33.52,33.5261,33.4955,33.4955,14061.6549
2005-02-01 14:30:00,54.82,54.93,54.8,54.92,23039.480800432662,33.4955,33.5627,33.4833,33.5566,23039.4808
2005-02-01 14:40:00,54.92,55.05,54.92,55.01,58950.78420767983,33.5566,33.6361,33.5566,33.6116,58950.7842
2005-02-01 14:50:00,54.99,55.08,54.97,55.01,34288.80475932937,33.5994,33.6544,33.5872,33.6116,34288.8048
2005-02-01 15:00:00,55.01,55.14,55.01,55.01,36884.80259599783,33.6116,33.691,33.6116,33.6116,36884.8026
2005-02-01 15:10:00,55.02,55.07,55.02,55.04,36019.469983775016,33.6177,33.6483,33.6177,33.6299,36019.47
2005-02-01 15:20:00,55.02,55.03,54.88,54.89,43158.4640346133,33.6177,33.6238,33.5322,33.5383,43158.464
2005-02-01 15:30:00,54.89,54.98,54.89,54.95,126122.22823147647,33.5383,33.5933,33.5383,33.575,126122.2282
2005-02-01 15:40:00,54.95,54.96,54.91,54.92,22498.6479177934,33.575,33.5811,33.5505,33.5566,22498.6479
2005-02-01 15:50:00,54.92,54.95,54.86,54.89,93888.58842617631,33.5566,33.575,33.52,33.5383,93888.5884
2005-02-02 09:30:00,55.01,55.2,55.0,55.08,33423.47214710654,33.6116,33.7277,33.6055,33.6544,33423.4721
2005-02-02 09:40:00,55.08,55.24,55.08,55.13,41427.79881016766,33.6544,33.7522,33.6544,33.6849,41427.7988
2005-02-02 09:50:00,55.15,55.15,55.04,55.07,44456.462952947535,33.6972,33.6972,33.6299,33.6483,44456.463
2005-02-02 10:00:00,55.07,55.2,54.96,55.11,60140.61654948621,33.6483,33.7277,33.5811,33.6727,60140.6165
2005-02-02 10:10:00,55.08,55.1,54.96,55.04,21849.648458626285,33.6544,33.6666,33.5811,33.6299,21849.6485
2005-02-02 10:20:00,55.04,55.11,55.02,55.11,43915.630070308274,33.6299,33.6727,33.6177,33.6727,43915.6301
2005-02-02 10:30:00,55.09,55.17,54.98,55.0,84478.09626825311,33.6605,33.7094,33.5933,33.6055,84478.0963
2005-02-02 10:40:00,55.0,55.07,54.89,54.98,67279.6106003245,33.6055,33.6483,33.5383,33.5933,67279.6106
2005-02-02 10:50:00,54.96,55.05,54.95,55.04,39048.13412655489,33.5811,33.6361,33.575,33.6299,39048.1341
2005-02-02 11:00:00,55.05,55.13,55.04,55.07,28447.80962682531,33.6361,33.6849,33.6299,33.6483,28447.8096
2005-02-02 11:10:00,55.07,55.14,55.05,55.1,18063.81828015144,33.6483,33.691,33.6361,33.6666,18063.8183
2005-02-02 11:20:00,55.11,55.12,55.08,55.11,14169.821525148727,33.6727,33.6788,33.6544,33.6727,14169.8215
2005-02-02 11:30:00,55.1,55.13,55.08,55.13,11249.3239588967,33.6666,33.6849,33.6544,33.6849,11249.324
2005-02-02 11:40:00,55.14,55.2,55.09,55.09,14926.9875608437,33.691,33.7277,33.6605,33.6605,14926.9876
2005-02-02 11:50:00,55.11,55.12,55.08,55.1,13628.988642509465,33.6727,33.6788,33.6544,33.6666,13628.9886
2005-02-02 12:00:00,55.1,55.1,55.04,55.08,19469.98377501352,33.6666,33.6666,33.6299,33.6544,19469.9838
2005-02-02 12:10:00,55.07,55.07,55.04,55.04,8436.992969172525,33.6483,33.6483,33.6299,33.6299,8436.993
2005-02-02 12:20:00,55.03,55.08,55.03,55.08,95943.75338020553,33.6238,33.6544,33.6238,33.6544,95943.7534
2005-02-02 12:30:00,55.08,55.11,54.99,54.99,11357.490535424551,33.6544,33.6727,33.5994,33.5994,11357.4905
2005-02-02 12:40:00,55.01,55.04,55.01,55.03,7247.160627366144,33.6116,33.6299,33.6116,33.6238,7247.1606
2005-02-02 12:50:00,55.01,55.02,54.96,54.97,6706.327744726879,33.6116,33.6177,33.5811,33.5872,6706.3277
2005-02-02 13:00:00,54.97,55.03,54.96,54.96,11681.990265008111,33.5872,33.6238,33.5811,33.5811,11681.9903
2005-02-02 13:10:00,54.99,55.03,54.98,55.01,9734.99188750676,33.5994,33.6238,33.5933,33.6116,9734.9919
2005-02-02 13:20:00,55.01,55.01,54.99,55.0,9626.825310978908,33.6116,33.6116,33.5994,33.6055,9626.8253
2005-02-02 13:30:00,55.0,55.01,55.0,55.01,14602.48783126014,33.6055,33.6116,33.6055,33.6116,14602.4878
2005-02-02 13:40:00,55.01,55.01,54.96,54.96,8977.82585181179,33.6116,33.6116,33.5811,33.5811,8977.8259
2005-02-02 13:50:00,54.96,54.99,54.93,54.99,5516.495402920497,33.5811,33.5994,33.5627,33.5994,5516.4954
2005-02-02 14:00:00,55.0,55.06,54.98,55.0,16441.31963223364,33.6055,33.6422,33.5933,33.6055,16441.3196
2005-02-02 14:10:00,55.0,55.01,54.98,55.01,18820.984315846403,33.6055,33.6116,33.5933,33.6116,18820.9843
2005-02-02 14:20:00,55.01,55.18,55.0,55.16,34721.471065440775,33.6116,33.7155,33.6055,33.7033,34721.4711
2005-02-02 14:30:00,55.16,55.16,54.9,54.99,23039.480800432662,33.7033,33.7033,33.5444,33.5994,23039.4808
2005-02-02 14:40:00,54.99,55.07,54.92,55.04,25202.812330989724,33.5994,33.6483,33.5566,33.6299,25202.8123
2005-02-02 14:50:00,55.03,55.03,54.92,54.99,113358.57220118985,33.6238,33.6238,33.5566,33.5994,113358.5722
2005-02-02 15:00:00,54.99,55.0,54.89,54.89,20118.98323418064,33.5994,33.6055,33.5383,33.5383,20118.9832
2005-02-02 15:10:00,54.9,54.92,54.81,54.83,15467.820443482964,33.5444,33.5566,33.4894,33.5016,15467.8204
2005-02-02 15:20:00,54.81,54.96,54.81,54.92,35803.136830719304,33.4894,33.5811,33.4894,33.5566,35803.1368
2005-02-02 15:30:00,54.92,55.01,54.9,54.99,38615.46782044348,33.5566,33.6116,33.5444,33.5994,38615.4678
2005-02-02 15:40:00,54.99,55.04,54.92,54.93,28555.97620335316,33.5994,33.6299,33.5566,33.5627,28555.9762
2005-02-02 15:50:00,54.93,55.0,54.91,54.98,28772.30935640887,33.5627,33.6055,33.5505,33.5933,28772.3094
2005-02-03 09:30:00,54.96,54.96,54.61,54.61,26500.81124932396,33.5811,33.5811,33.3672,33.3672,26500.8112
2005-02-03 09:40:00,54.6,54.76,54.45,54.75,33315.30557057869,33.3611,33.4589,33.2695,33.4528,33315.3056
2005-02-03 09:50:00,54.75,54.75,54.41,54.62,30070.308274743104,33.4528,33.4528,33.245,33.3733,30070.3083
2005-02-03 10:00:00,54.62,54.62,54.39,54.43,13412.655489453758,33.3733,33.3733,33.2328,33.2572,13412.6555
2005-02-03 10:10:00,54.43,54.51,54.41,54.51,10383.991346673878,33.2572,33.3061,33.245,33.3061,10383.9913
2005-02-03 10:20:00,54.56,54.68,54.53,54.55,14061.654948620877,33.3367,33.41,33.3183,33.3306,14061.6549
2005-02-03 10:30:00,54.53,54.73,54.53,54.69,29745.808545159543,33.3183,33.4405,33.3183,33.4161,29745.8085
2005-02-03 10:40:00,54.66,54.8,54.65,54.76,24661.97944835046,33.3978,33.4833,33.3917,33.4589,24661.9794
2005-02-03 10:50:00,54.73,54.77,54.67,54.75,18820.984315846403,33.4405,33.465,33.4039,33.4528,18820.9843
2005-02-03 11:00:00,54.75,54.75,54.66,54.67,8869.659275283937,33.4528,33.4528,33.3978,33.4039,8869.6593
2005-02-03 11:10:00,54.68,54.69,54.64,54.64,16765.819361817197,33.41,33.4161,33.3855,33.3855,16765.8194
2005-02-03 11:20:00,54.67,54.67,54.56,54.57,11790.156841535963,33.4039,33.4039,33.3367,33.3428,11790.1568
2005-02-03 11:30:00,54.61,54.64,54.55,54.64,18063.81828015144,33.3672,33.3855,33.3306,33.3855,18063.8183
2005-02-03 11:40:00,54.67,54.71,54.62,54.71,7787.993510005408,33.4039,33.4283,33.3733,33.4283,7787.9935
2005-02-03 11:50:00,54.73,54.81,54.73,54.76,9194.159004867495,33.4405,33.4894,33.4405,33.4589,9194.159
2005-02-03 12:00:00,54.76,54.78,54.72,54.74,16982.152514872905,33.4589,33.4711,33.4344,33.4466,16982.1525
2005-02-03 12:10:00,54.74,54.75,54.71,54.73,7247.160627366144,33.4466,33.4528,33.4283,33.4405,7247.1606
2005-02-03 12:20:00,54.74,54.75,54.72,54.72,13628.988642509465,33.4466,33.4528,33.4344,33.4344,13628.9886
2005-02-03 12:30:00,54.73,54.73,54.72,54.72,13628.988642509465,33.4405,33.4405,33.4344,33.4344,13628.9886
2005-02-03 12:40:00,54.73,54.74,54.68,54.68,14926.9875608437,33.4405,33.4466,33.41,33.41,14926.9876
2005-02-03 12:50:00,54.67,54.67,54.61,54.62,16549.486208761493,33.4039,33.4039,33.3672,33.3733,16549.4862
2005-02-03 13:00:00,54.61,54.63,54.56,54.57,16982.152514872905,33.3672,33.3794,33.3367,33.3428,16982.1525
2005-02-03 13:10:00,54.56,54.57,54.49,54.5,48458.626284478094,33.3367,33.3428,33.2939,33.3,48458.6263
2005-02-03 13:20:00,54.49,54.52,54.47,54.47,17306.65224445646,33.2939,33.3122,33.2817,33.2817,17306.6522
2005-02-03 13:30:00,54.48,54.53,54.47,54.48,28339.64305029745,33.2878,33.3183,33.2817,33.2878,28339.6431
2005-02-03 13:40:00,54.49,54.5,54.41,54.44,43591.13034072472,33.2939,33.3,33.245,33.2633,43591.1303
2005-02-03 13:50:00,54.41,54.54,54.41,54.52,21416.98215251488,33.245,33.3244,33.245,33.3122,21416.9822
2005-02-03 14:00:00,54.48,54.54,54.44,54.45,52352.6230394808,33.2878,33.3244,33.2633,33.2695,52352.623
2005-02-03 14:10:00,54.45,54.45,54.42,54.42,10167.658193618172,33.2695,33.2695,33.2511,33.2511,10167.6582
2005-02-03 14:20:00,54.42,54.49,54.4,54.46,15467.820443482964,33.2511,33.2939,33.2389,33.2756,15467.8204
2005-02-03 14:30:00,54.46,54.46,54.38,54.45,16982.152514872905,33.2756,33.2756,33.2267,33.2695,16982.1525
2005-02-03 14:40:00,54.44,54.54,54.41,54.42,31151.974040021632,33.2633,33.3244,33.245,33.2511,31151.974
2005-02-03 14:50:00,54.43,54.48,54.43,54.47,14710.654407787992,33.2572,33.2878,33.2572,33.2817,14710.6544
2005-02-03 15:00:00,54.48,54.48,54.31,54.37,41860.46511627907,33.2878,33.2878,33.1839,33.2206,41860.4651
2005-02-03 15:10:00,54.37,54.5,54.37,54.5,27906.97674418605,33.2206,33.3,33.2206,33.3,27906.9767
2005-02-03 15:20:00,54.49,54.51,54.44,54.48,33207.13899405084,33.2939,33.3061,33.2633,33.2878,33207.139
2005-02-03 15:30:00,54.49,54.57,54.48,54.56,45970.79502433748,33.2939,33.3428,33.2878,33.3367,45970.795
2005-02-03 15:40:00,54.57,54.57,54.44,54.44,48891.2925905895,33.3428,33.3428,33.2633,33.2633,48891.2926
2005-02-03 15:50:00,54.45,54.47,54.43,54.45,70740.94104921579,33.2695,33.2817,33.2572,33.2695,70740.941
2005-02-04 09:30:00,54.23,54.52,54.23,54.52,26068.14494321255,33.135,33.3122,33.135,33.3122,26068.1449
2005-02-04 09:40:00,54.52,54.61,54.36,54.39,28123.30989724175,33.3122,33.3672,33.2145,33.2328,28123.3099
2005-02-04 09:50:00,54.39,54.55,54.37,54.53,12979.989183342346,33.2328,33.3306,33.2206,33.3183,12979.9892
2005-02-04 10:00:00,54.52,54.56,54.43,54.51,29421.308815575987,33.3122,33.3367,33.2572,33.3061,29421.3088
2005-02-04 10:10:00,54.53,54.73,54.53,54.7,42942.1308815576,33.3183,33.4405,33.3183,33.4222,42942.1309
2005-02-04 10:20:00,54.69,54.7,54.55,54.6,21849.648458626285,33.4161,33.4222,33.3306,33.3611,21849.6485
2005-02-04 10:30:00,54.67,54.67,54.61,54.61,15900.486749594374,33.4039,33.4039,33.3672,33.3672,15900.4867
2005-02-04 10:40:00,54.61,54.61,54.32,54.34,50621.95781503515,33.3672,33.3672,33.19,33.2022,50621.9578
2005-02-04 10:50:00,54.35,54.51,54.32,54.47,26284.478096268253,33.2084,33.3061,33.19,33.2817,26284.4781
2005-02-04 11:00:00,54.47,54.55,54.46,54.53,48566.792861005946,33.2817,33.3306,33.2756,33.3183,48566.7929
2005-02-04 11:10:00,54.51,54.52,54.46,54.47,27041.64413196322,33.3061,33.3122,33.2756,33.2817,27041.6441
2005-02-04 11:20:00,54.47,54.5,54.45,54.47,63385.61384532179,33.2817,33.3,33.2695,33.2817,63385.6138
2005-02-04 11:30:00,54.48,54.49,54.45,54.45,91725.25689561926,33.2878,33.2939,33.2695,33.2695,91725.2569
2005-02-04 11:40:00,54.45,54.52,54.44,54.52,14277.98810167658,33.2695,33.3122,33.2633,33.3122,14277.9881
2005-02-04 11:50:00,54.52,54.55,54.48,54.49,23688.480259599783,33.3122,33.3306,33.2878,33.2939,23688.4803
2005-02-04 12:00:00,54.49,54.51,54.49,54.49,44564.62952947539,33.2939,33.3061,33.2939,33.2939,44564.6295
2005-02-04 12:10:00,54.49,54.49,54.43,54.45,107084.91076257436,33.2939,33.2939,33.2572,33.2695,107084.9108
2005-02-04 12:20:00,54.45,54.46,54.43,54.43,30178.47485127096,33.2695,33.2756,33.2572,33.2572,30178.4749
2005-02-04 12:30:00,54.43,54.48,54.43,54.48,29204.97566252028,33.2572,33.2878,33.2572,33.2878,29204.9757
2005-02-04 12:40:00,54.48,54.51,54.48,54.49,7787.993510005408,33.2878,33.3061,33.2878,33.2939,7787.9935
2005-02-04 12:50:00,54.5,54.52,54.48,54.48,24661.97944835046,33.3,33.3122,33.2878,33.2878,24661.9794
2005-02-04 13:00:00,54.48,54.5,54.45,54.47,46403.46133044889,33.2878,33.3,33.2695,33.2817,46403.4613
2005-02-04 13:10:00,54.48,54.5,54.47,54.48,17306.65224445646,33.2878,33.3,33.2817,33.2878,17306.6522
2005-02-04 13:20:00,54.49,54.5,54.47,54.48,20551.64954029205,33.2939,33.3,33.2817,33.2878,20551.6495
2005-02-04 13:30:00,54.48,54.5,54.46,54.46,24878.312601406164,33.2878,33.3,33.2756,33.2756,24878.3126
2005-02-04 13:40:00,54.46,54.5,54.46,54.48,42076.79826933477,33.2756,33.3,33.2756,33.2878,42076.7983
2005-02-04 13:50:00,54.48,54.51,54.44,54.51,26825.31097890752,33.2878,33.3061,33.2633,33.3061,26825.311
2005-02-04 14:00:00,54.5,54.55,54.48,54.55,101243.9156300703,33.3,33.3306,33.2878,33.3306,101243.9156
2005-02-04 14:10:00,54.55,54.55,54.49,54.54,86857.76095186587,33.3306,33.3306,33.2939,33.3244,86857.761
2005-02-04 14:20:00,54.56,54.6,54.52,54.6,89670.09194159004,33.3367,33.3611,33.3122,33.3611,89670.0919
2005-02-04 14:30:00,54.59,54.62,54.58,54.62,31584.640346133045,33.355,33.3733,33.3489,33.3733,31584.6403
2005-02-04 14:40:00,54.63,54.64,54.5,54.57,39156.30070308274,33.3794,33.3855,33.3,33.3428,39156.3007
2005-02-04 14:50:00,54.56,54.59,54.55,54.59,20767.98269334776,33.3367,33.355,33.3306,33.355,20767.9827
2005-02-04 15:00:00,54.6,54.62,54.55,54.6,74634.9378042185,33.3611,33.3733,33.3306,33.3611,74634.9378
2005-02-04 15:10:00,54.59,54.7,54.59,54.7,38939.96755002704,33.355,33.4222,33.355,33.4222,38939.9676
2005-02-04 15:20:00,54.71,54.77,54.68,54.76,69118.442401298,33.4283,33.465,33.41,33.4589,69118.4424
2005-02-04 15:30:00,54.76,54.79,54.68,54.68,78853.43428880475,33.4589,33.4772,33.41,33.41,78853.4343
2005-02-04 15:40:00,54.67,54.69,54.59,54.61,129259.0589507842,33.4039,33.4161,33.355,33.3672,129259.059
2005-02-04 15:50:00,54.59,54.68,54.5,54.55,139102.21741481882,33.355,33.41,33.3,33.3306,139102.2174
2005-02-07 09:30:00,54.45,54.45,54.33,54.43,28447.80962682531,33.2695,33.2695,33.1961,33.2572,28447.8096
2005-02-07 09:40:00,54.43,54.64,54.43,54.64,47485.12709572742,33.2572,33.3855,33.2572,33.3855,47485.1271
2005-02-07 09:50:00,54.66,54.7,54.55,54.67,60356.94970254191,33.3978,33.4222,33.3306,33.4039,60356.9497
2005-02-07 10:00:00,54.69,54.76,54.68,54.75,25419.145484045428,33.4161,33.4589,33.41,33.4528,25419.1455
2005-02-07 10:10:00,54.76,54.86,54.72,54.84,33964.30502974581,33.4589,33.52,33.4344,33.5077,33964.305
2005-02-07 10:20:00,54.84,54.87,54.81,54.84,14710.654407787992,33.5077,33.5261,33.4894,33.5077,14710.6544
2005-02-07 10:30:00,54.84,54.87,54.78,54.87,46295.29475392104,33.5077,33.5261,33.4711,33.5261,46295.2948
2005-02-07 10:40:00,54.88,54.95,54.87,54.94,23688.480259599783,33.5322,33.575,33.5261,33.5688,23688.4803
2005-02-07 10:50:00,54.94,55.03,54.92,55.02,36884.80259599783,33.5688,33.6238,33.5566,33.6177,36884.8026
2005-02-07 11:00:00,55.03,55.14,55.03,55.11,28447.80962682531,33.6238,33.691,33.6238,33.6727,28447.8096
2005-02-07 11:10:00,55.12,55.23,55.08,55.21,17955.65170362358,33.6788,33.746,33.6544,33.7338,17955.6517
2005-02-07 11:20:00,55.22,55.26,55.18,55.22,21092.48242293132,33.7399,33.7644,33.7155,33.7399,21092.4824
2005-02-07 11:30:00,55.23,55.23,55.19,55.19,12547.322877230936,33.746,33.746,33.7216,33.7216,12547.3229
2005-02-07 11:40:00,55.18,55.18,55.1,55.13,13737.155219037317,33.7155,33.7155,33.6666,33.6849,13737.1552
2005-02-07 11:50:00,55.15,55.2,55.15,55.19,8220.65981611682,33.6972,33.7277,33.6972,33.7216,8220.6598
2005-02-07 12:00:00,55.18,55.19,55.14,55.18,11465.657111952409,33.7155,33.7216,33.691,33.7155,11465.6571
2005-02-07 12:10:00,55.18,55.21,55.17,55.19,8977.82585181179,33.7155,33.7338,33.7094,33.7216,8977.8259
2005-02-07 12:20:00,55.18,55.22,55.18,55.22,7030.8274743104375,33.7155,33.7399,33.7155,33.7399,7030.8275
2005-02-07 12:30:00,55.22,55.22,55.18,55.19,5516.495402920497,33.7399,33.7399,33.7155,33.7216,5516.4954
2005-02-07 12:40:00,55.2,55.24,55.16,55.16,7030.8274743104375,33.7277,33.7522,33.7033,33.7033,7030.8275
2005-02-07 12:50:00,55.16,55.2,55.16,55.19,8653.32612222823,33.7033,33.7277,33.7033,33.7216,8653.3261
2005-02-07 13:00:00,55.2,55.2,55.15,55.17,8328.826392644673,33.7277,33.7277,33.6972,33.7094,8328.8264
2005-02-07 13:10:00,55.17,55.22,55.17,55.18,8653.32612222823,33.7094,33.7399,33.7094,33.7155,8653.3261
2005-02-07 13:20:00,55.18,55.23,55.13,55.21,8869.659275283937,33.7155,33.746,33.6849,33.7338,8869.6593
2005-02-07 13:30:00,55.22,55.22,55.15,55.18,8220.65981611682,33.7399,33.7399,33.6972,33.7155,8220.6598
2005-02-07 13:40:00,55.18,55.2,55.11,55.11,8220.65981611682,33.7155,33.7277,33.6727,33.6727,8220.6598
2005-02-07 13:50:00,55.12,55.16,55.09,55.1,8004.326663061114,33.6788,33.7033,33.6605,33.6666,8004.3267
2005-02-07 14:00:00,55.08,55.2,55.07,55.2,6598.161168199026,33.6544,33.7277,33.6483,33.7277,6598.1612
2005-02-07 14:10:00,55.21,55.24,55.19,55.19,8436.992969172525,33.7338,33.7522,33.7216,33.7216,8436.993
2005-02-07 14:20:00,55.19,55.19,55.17,55.17,6598.161168199026,33.7216,33.7216,33.7094,33.7094,6598.1612
2005-02-07 14:30:00,55.18,55.27,55.18,55.22,11141.157382368849,33.7155,33.7705,33.7155,33.7399,11141.1574
2005-02-07 14:40:00,55.23,55.28,55.21,55.21,14386.154678204435,33.746,33.7766,33.7338,33.7338,14386.1547
2005-02-07 14:50:00,55.24,55.37,55.24,55.3,39805.30016224986,33.7522,33.8316,33.7522,33.7888,39805.3002
2005-02-07 15:00:00,55.31,55.4,55.3,55.4,23363.980530016222,33.7949,33.8499,33.7888,33.8499,23363.9805
2005-02-07 15:10:00,55.39,55.45,55.39,55.43,36992.969172525685,33.8438,33.8805,33.8438,33.8682,36992.9692
2005-02-07 15:20:00,55.42,55.43,55.39,55.41,22065.98161168199,33.8621,33.8682,33.8438,33.856,22065.9816
2005-02-07 15:30:00,55.41,55.41,55.37,55.38,18929.15089237425,33.856,33.856,33.8316,33.8377,18929.1509
2005-02-07 15:40:00,55.38,55.39,55.37,55.37,22498.6479177934,33.8377,33.8438,33.8316,33.8316,22498.6479
2005-02-07 15:50:00,55.37,55.41,55.36,55.38,34396.97133585722,33.8316,33.856,33.8255,33.8377,34396.9713
2005-02-08 09:30:00,55.15,55.29,54.82,54.82,44889.12925905895,33.6972,33.7827,33.4955,33.4955,44889.1293
2005-02-08 09:40:00,54.93,55.27,54.93,55.27,19253.65062195781,33.5627,33.7705,33.5627,33.7705,19253.6506
2005-02-08 09:50:00,55.27,55.41,55.27,55.32,40237.96646836127,33.7705,33.856,33.7705,33.801,40237.9665
2005-02-08 10:00:00,55.33,55.42,55.21,55.22,22065.98161168199,33.8071,33.8621,33.7338,33.7399,22065.9816
2005-02-08 10:10:00,55.22,55.42,55.22,55.37,29096.809085992427,33.7399,33.8621,33.7399,33.8316,29096.8091
2005-02-08 10:20:00,55.39,55.4,55.33,55.39,18496.484586262843,33.8438,33.8499,33.8071,33.8438,18496.4846
2005-02-08 10:30:00,55.39,55.43,55.33,55.34,30394.808004326664,33.8438,33.8682,33.8071,33.8133,30394.808
2005-02-08 10:40:00,55.35,55.43,55.33,55.33,18929.15089237425,33.8194,33.8682,33.8071,33.8071,18929.1509
2005-02-08 10:50:00,55.33,55.4,55.33,55.35,16441.31963223364,33.8071,33.8499,33.8071,33.8194,16441.3196
2005-02-08 11:00:00,55.36,55.36,55.33,55.35,15143.320713899404,33.8255,33.8255,33.8071,33.8194,15143.3207
2005-02-08 11:10:00,55.35,55.39,55.34,55.38,13304.488912925906,33.8194,33.8438,33.8133,33.8377,13304.4889
2005-02-08 11:20:00,55.39,55.41,55.32,55.4,23688.480259599783,33.8438,33.856,33.801,33.8499,23688.4803
2005-02-08 11:30:00,55.41,55.41,55.38,55.38,7896.160086533261,33.856,33.856,33.8377,33.8377,7896.1601
2005-02-08 11:40:00,55.38,55.39,55.28,55.28,17306.65224445646,33.8377,33.8438,33.7766,33.7766,17306.6522
2005-02-08 11:50:00,55.29,55.32,55.27,55.32,9626.825310978908,33.7827,33.801,33.7705,33.801,9626.8253
2005-02-08 12:00:00,55.34,55.4,55.29,55.4,15684.153596538668,33.8133,33.8499,33.7827,33.8499,15684.1536
2005-02-08 12:10:00,55.4,55.4,55.24,55.35,12763.656030286642,33.8499,33.8499,33.7522,33.8194,12763.656
2005-02-08 12:20:00,55.34,55.37,55.33,55.35,16224.986479177933,33.8133,33.8316,33.8071,33.8194,16224.9865
2005-02-08 12:30:00,55.35,55.41,55.31,55.4,23904.813412655487,33.8194,33.856,33.7949,33.8499,23904.8134
2005-02-08 12:40:00,55.4,55.41,55.3,55.34,8220.65981611682,33.8499,33.856,33.7888,33.8133,8220.6598
2005-02-08 12:50:00,55.34,55.36,55.32,55.32,9194.159004867495,33.8133,33.8255,33.801,33.801,9194.159
2005-02-08 13:00:00,55.32,55.36,55.28,55.36,6706.327744726879,33.801,33.8255,33.7766,33.8255,6706.3277
2005-02-08 13:10:00,55.36,55.38,55.32,55.36,4867.49594375338,33.8255,33.8377,33.801,33.8255,4867.4959
2005-02-08 13:20:00,55.36,55.36,55.34,55.35,4759.329367225527,33.8255,33.8255,33.8133,33.8194,4759.3294
2005-02-08 13:30:00,55.34,55.35,55.3,55.33,10924.824229313142,33.8133,33.8194,33.7888,33.8071,10924.8242
2005-02-08 13:40:00,55.33,55.38,55.33,55.35,7679.826933477555,33.8071,33.8377,33.8071,33.8194,7679.8269
2005-02-08 13:50:00,55.35,55.37,55.33,55.35,7463.49378042185,33.8194,33.8316,33.8071,33.8194,7463.4938
2005-02-08 14:00:00,55.34,55.38,55.34,55.34,5300.162249864791,33.8133,33.8377,33.8133,33.8133,5300.1622
2005-02-08 14:10:00,55.34,55.44,55.34,55.42,9843.158464034614,33.8133,33.8744,33.8133,33.8621,9843.1585
2005-02-08 14:20:00,55.42,55.44,55.35,55.4,10816.657652785289,33.8621,33.8744,33.8194,33.8499,10816.6577
2005-02-08 14:30:00,55.41,55.45,55.34,55.45,15792.320173066522,33.856,33.8805,33.8133,33.8805,15792.3202
2005-02-08 14:40:00,55.45,55.45,55.36,55.41,10924.824229313142,33.8805,33.8805,33.8255,33.856,10924.8242
2005-02-08 14:50:00,55.39,55.44,55.39,55.44,11790.156841535963,33.8438,33.8744,33.8438,33.8744,11790.1568
2005-02-08 15:00:00,55.43,55.47,55.37,55.42,23796.646836127635,33.8682,33.8927,33.8316,33.8621,23796.6468
2005-02-08 15:10:00,55.42,55.44,55.36,55.36,13196.322336398052,33.8621,33.8744,33.8255,33.8255,13196.3223
2005-02-08 15:20:00,55.35,55.42,55.35,55.4,10059.491617090318,33.8194,33.8621,33.8194,33.8499,10059.4916
2005-02-08 15:30:00,55.41,55.41,55.38,55.4,17306.65224445646,33.856,33.856,33.8377,33.8499,17306.6522
2005-02-08 15:40:00,55.4,55.4,55.37,55.39,15467.820443482964,33.8499,33.8499,33.8316,33.8438,15467.8204
2005-02-08 15:50:00,55.39,55.41,55.32,55.38,32017.306652244457,33.8438,33.856,33.801,33.8377,32017.3067
2005-02-09 09:30:00,55.39,55.43,55.29,55.43,24878.312601406164,33.8438,33.8682,33.7827,33.8682,24878.3126
2005-02-09 09:40:00,55.44,55.44,55.3,55.35,14494.321254732287,33.8744,33.8744,33.7888,33.8194,14494.3213
2005-02-09 09:50:00,55.36,55.45,55.29,55.45,19145.484045429963,33.8255,33.8805,33.7827,33.8805,19145.484
2005-02-09 10:00:00,55.44,55.47,55.33,55.37,20551.64954029205,33.8744,33.8927,33.8071,33.8316,20551.6495
2005-02-09 10:10:00,55.37,55.37,55.06,55.18,26825.31097890752,33.8316,33.8316,33.6422,33.7155,26825.311
2005-02-09 10:20:00,55.18,55.19,55.04,55.1,15035.154137371552,33.7155,33.7216,33.6299,33.6666,15035.1541
2005-02-09 10:30:00,55.11,55.12,54.91,54.91,26933.47755543537,33.6727,33.6788,33.5505,33.5505,26933.4776
2005-02-09 10:40:00,54.91,54.92,54.78,54.87,21741.48188209843,33.5505,33.5566,33.4711,33.5261,21741.4819
2005-02-09 10:50:00,54.88,54.93,54.84,54.87,6922.660897782585,33.5322,33.5627,33.5077,33.5261,6922.6609
2005-02-09 11:00:00,54.88,55.01,54.88,54.97,7896.160086533261,33.5322,33.6116,33.5322,33.5872,7896.1601
2005-02-09 11:10:00,54.97,54.97,54.89,54.94,7247.160627366144,33.5872,33.5872,33.5383,33.5688,7247.1606
2005-02-09 11:20:00,54.94,55.0,54.94,54.99,6165.494862087615,33.5688,33.6055,33.5688,33.5994,6165.4949
2005-02-09 11:30:00,54.98,54.98,54.92,54.95,5624.66197944835,33.5933,33.5933,33.5566,33.575,5624.662
2005-02-09 11:40:00,54.95,54.96,54.88,54.9,7355.327203893997,33.575,33.5811,33.5322,33.5444,7355.3272
2005-02-09 11:50:00,54.88,54.94,54.88,54.93,3353.16387236344,33.5322,33.5688,33.5322,33.5627,3353.1639
2005-02-09 12:00:00,54.92,54.95,54.92,54.92,7138.994050838291,33.5566,33.575,33.5566,33.5566,7138.9941
2005-02-09 12:10:00,54.92,54.93,54.9,54.92,6598.161168199026,33.5566,33.5627,33.5444,33.5566,6598.1612
2005-02-09 12:20:00,54.93,54.98,54.93,54.98,3569.4970254191453,33.5627,33.5933,33.5627,33.5933,3569.497
2005-02-09 12:30:00,54.98,54.98,54.93,54.96,3028.664142779881,33.5933,33.5933,33.5627,33.5811,3028.6641
2005-02-09 12:40:00,54.94,54.95,54.91,54.95,6814.494321254732,33.5688,33.575,33.5505,33.575,6814.4943
2005-02-09 12:50:00,54.92,54.98,54.92,54.98,3244.9972958355866,33.5566,33.5933,33.5566,33.5933,3244.9973
2005-02-09 13:00:00,54.98,55.08,54.98,54.99,40670.63277447269,33.5933,33.6544,33.5933,33.5994,40670.6328
2005-02-09 13:10:00,54.99,55.0,54.96,54.99,6598.161168199026,33.5994,33.6055,33.5811,33.5994,6598.1612
2005-02-09 13:20:00,54.98,55.11,54.98,55.09,6273.661438615468,33.5933,33.6727,33.5933,33.6605,6273.6614
2005-02-09 13:30:00,55.11,55.14,55.06,55.06,13412.655489453758,33.6727,33.691,33.6422,33.6422,13412.6555
2005-02-09 13:40:00,55.08,55.12,55.06,55.11,8220.65981611682,33.6544,33.6788,33.6422,33.6727,8220.6598
2005-02-09 13:50:00,55.07,55.12,55.06,55.07,10167.658193618172,33.6483,33.6788,33.6422,33.6483,10167.6582
2005-02-09 14:00:00,55.07,55.07,54.96,54.99,66846.94429421308,33.6483,33.6483,33.5811,33.5994,66846.9443
2005-02-09 14:10:00,54.98,55.02,54.94,54.96,17306.65224445646,33.5933,33.6177,33.5688,33.5811,17306.6522
2005-02-09 14:20:00,54.96,54.97,54.93,54.94,21308.81557598702,33.5811,33.5872,33.5627,33.5688,21308.8156
2005-02-09 14:30:00,54.94,54.96,54.93,54.96,13953.488372093025,33.5688,33.5811,33.5627,33.5811,13953.4884
2005-02-09 14:40:00,54.95,54.96,54.93,54.95,9734.99188750676,33.575,33.5811,33.5627,33.575,9734.9919
2005-02-09 14:50:00,54.95,55.0,54.92,54.99,11573.82368848026,33.575,33.6055,33.5566,33.5994,11573.8237
2005-02-09 15:00:00,54.98,55.02,54.98,54.98,16008.653326122228,33.5933,33.6177,33.5933,33.5933,16008.6533
2005-02-09 15:10:00,54.98,54.98,54.92,54.97,21308.81557598702,33.5933,33.5933,33.5566,33.5872,21308.8156
2005-02-09 15:20:00,54.97,55.07,54.97,55.05,15575.987020010816,33.5872,33.6483,33.5872,33.6361,15575.987
2005-02-09 15:30:00,55.06,55.07,54.98,55.0,14386.154678204435,33.6422,33.6483,33.5933,33.6055,14386.1547
2005-02-09 15:40:00,55.0,55.02,54.93,55.0,10167.658193618172,33.6055,33.6177,33.5627,33.6055,10167.6582
2005-02-09 15:50:00,55.0,55.0,54.93,54.94,30286.641427798808,33.6055,33.6055,33.5627,33.5688,30286.6414
2005-02-10 09:30:00,55.01,55.11,55.01,55.02,15684.153596538668,33.6116,33.6727,33.6116,33.6177,15684.1536
2005-02-10 09:40:00,55.02,55.17,55.02,55.06,11898.323418063816,33.6177,33.7094,33.6177,33.6422,11898.3234
2005-02-10 09:50:00,55.13,55.21,55.08,55.09,16333.153055705789,33.6849,33.7338,33.6544,33.6605,16333.1531
2005-02-10 10:00:00,55.1,55.25,55.1,55.16,11790.156841535963,33.6666,33.7583,33.6666,33.7033,11790.1568
2005-02-10 10:10:00,55.16,55.17,55.13,55.13,5949.161709031909,33.7033,33.7094,33.6849,33.6849,5949.1617
2005-02-10 10:20:00,55.13,55.13,54.8,54.88,33315.30557057869,33.6849,33.6849,33.4833,33.5322,33315.3056
2005-02-10 10:30:00,54.9,54.91,54.79,54.85,15035.154137371552,33.5444,33.5505,33.4772,33.5139,15035.1541
2005-02-10 10:40:00,54.84,54.89,54.82,54.86,18388.31800973499,33.5077,33.5383,33.4955,33.52,18388.318
2005-02-10 10:50:00,54.87,54.92,54.86,54.92,7355.327203893997,33.5261,33.5566,33.52,33.5566,7355.3272
2005-02-10 11:00:00,54.92,55.01,54.91,55.01,13953.488372093025,33.5566,33.6116,33.5505,33.6116,13953.4884
2005-02-10 11:10:00,55.03,55.11,55.01,55.11,12006.489994591671,33.6238,33.6727,33.6116,33.6727,12006.49
2005-02-10 11:20:00,55.11,55.28,55.08,55.28,11465.657111952409,33.6727,33.7766,33.6544,33.7766,11465.6571
2005-02-10 11:30:00,55.29,55.33,55.28,55.28,9951.325040562466,33.7827,33.8071,33.7766,33.7766,9951.325
2005-02-10 11:40:00,55.26,55.27,55.2,55.22,3461.3304488912927,33.7644,33.7705,33.7277,33.7399,3461.3304
2005-02-10 11:50:00,55.23,55.32,55.23,55.3,6598.161168199026,33.746,33.801,33.746,33.7888,6598.1612
2005-02-10 12:00:00,55.31,55.31,55.28,55.28,4867.49594375338,33.7949,33.7949,33.7766,33.7766,4867.4959
2005-02-10 12:10:00,55.24,55.24,55.19,55.2,8653.32612222823,33.7522,33.7522,33.7216,33.7277,8653.3261
2005-02-10 12:20:00,55.22,55.33,55.22,55.33,3461.3304488912927,33.7399,33.8071,33.7399,33.8071,3461.3304
2005-02-10 12:30:00,55.33,55.33,55.29,55.29,5949.161709031909,33.8071,33.8071,33.7827,33.7827,5949.1617
2005-02-10 12:40:00,55.29,55.32,55.28,55.29,7247.160627366144,33.7827,33.801,33.7766,33.7827,7247.1606
2005-02-10 12:50:00,55.29,55.3,55.28,55.29,4542.9962141698215,33.7827,33.7888,33.7766,33.7827,4542.9962
2005-02-10 13:00:00,55.29,55.3,55.24,55.24,3353.16387236344,33.7827,33.7888,33.7522,33.7522,3353.1639
2005-02-10 13:10:00,55.24,55.28,55.23,55.26,4651.162790697675,33.7522,33.7766,33.746,33.7644,4651.1628
2005-02-10 13:20:00,55.25,55.39,55.25,55.39,47485.12709572742,33.7583,33.8438,33.7583,33.8438,47485.1271
2005-02-10 13:30:00,55.38,55.42,55.35,55.35,35370.470524607896,33.8377,33.8621,33.8194,33.8194,35370.4705
2005-02-10 13:40:00,55.35,55.44,55.34,55.39,10924.824229313142,33.8194,33.8744,33.8133,33.8438,10924.8242
2005-02-10 13:50:00,55.39,55.44,55.35,55.44,38290.968090859926,33.8438,33.8744,33.8194,33.8744,38290.9681
2005-02-10 14:00:00,55.43,55.45,55.38,55.4,17522.98539751217,33.8682,33.8805,33.8377,33.8499,17522.9854
2005-02-10 14:10:00,55.39,55.42,55.36,55.39,23688.480259599783,33.8438,33.8621,33.8255,33.8438,23688.4803
2005-02-10 14:20:00,55.41,55.47,55.41,55.45,21525.148729042725,33.856,33.8927,33.856,33.8805,21525.1487
2005-02-10 14:30:00,55.45,55.45,55.38,55.41,35478.63710113575,33.8805,33.8805,33.8377,33.856,35478.6371
2005-02-10 14:40:00,55.41,55.43,55.32,55.43,18280.15143320714,33.856,33.8682,33.801,33.8682,18280.1514
2005-02-10 14:50:00,55.43,55.47,55.35,55.41,23796.646836127635,33.8682,33.8927,33.8194,33.856,23796.6468
2005-02-10 15:00:00,55.42,55.45,55.39,55.45,24229.313142239047,33.8621,33.8805,33.8438,33.8805,24229.3131
2005-02-10 15:10:00,55.44,55.45,55.36,55.43,18171.98485667929,33.8744,33.8805,33.8255,33.8682,18171.9849
2005-02-10 15:20:00,55.43,55.47,55.42,55.44,28231.47647376961,33.8682,33.8927,33.8621,33.8744,28231.4765
2005-02-10 15:30:00,55.46,55.47,55.38,55.41,37858.30178474851,33.8866,33.8927,33.8377,33.856,37858.3018
2005-02-10 15:40:00,55.4,55.44,55.37,55.38,27906.97674418605,33.8499,33.8744,33.8316,33.8377,27906.9767
2005-02-10 15:50:00,55.38,55.47,55.37,55.4,26500.81124932396,33.8377,33.8927,33.8316,33.8499,26500.8112
2005-02-11 09:30:00,55.4,55.44,55.24,55.27,15900.486749594374,33.8499,33.8744,33.7522,33.7705,15900.4867
2005-02-11 09:40:00,55.27,55.34,55.23,55.26,16116.81990265008,33.7705,33.8133,33.746,33.7644,16116.8199
2005-02-11 09:50:00,55.31,55.33,55.23,55.29,14602.48783126014,33.7949,33.8071,33.746,33.7827,14602.4878
2005-02-11 10:00:00,55.29,55.31,55.26,55.28,7355.327203893997,33.7827,33.7949,33.7644,33.7766,7355.3272
2005-02-11 10:10:00,55.27,55.3,55.23,55.29,5840.995132504056,33.7705,33.7888,33.746,33.7827,5840.9951
2005-02-11 10:20:00,55.29,55.38,55.17,55.35,10924.824229313142,33.7827,33.8377,33.7094,33.8194,10924.8242
2005-02-11 10:30:00,55.35,55.35,55.26,55.33,6814.494321254732,33.8194,33.8194,33.7644,33.8071,6814.4943
2005-02-11 10:40:00,55.33,55.42,55.28,55.4,6598.161168199026,33.8071,33.8621,33.7766,33.8499,6598.1612
2005-02-11 10:50:00,55.4,55.41,55.37,55.37,4975.662520281233,33.8499,33.856,33.8316,33.8316,4975.6625
2005-02-11 11:00:00,55.36,55.47,55.36,55.47,81882.09843158464,33.8255,33.8927,33.8255,33.8927,81882.0984
2005-02-11 11:10:00,55.47,55.79,55.47,55.78,127528.39372633856,33.8927,34.0882,33.8927,34.0821,127528.3937
2005-02-11 11:20:00,55.78,56.3,55.76,56.11,60465.11627906976,34.0821,34.3998,34.0699,34.2837,60465.1163
2005-02-11 11:30:00,56.13,56.16,55.84,55.99,58193.61817198485,34.2959,34.3143,34.1188,34.2104,58193.6182
2005-02-11 11:40:00,56.0,56.07,55.95,56.03,16765.819361817197,34.2165,34.2593,34.186,34.2348,16765.8194
2005-02-11 11:50:00,56.02,56.02,55.92,55.98,25527.312060573284,34.2287,34.2287,34.1676,34.2043,25527.3121
2005-02-11 12:00:00,55.96,56.02,55.91,56.02,15575.987020010816,34.1921,34.2287,34.1615,34.2287,15575.987
2005-02-11 12:10:00,56.01,56.01,55.92,55.92,11032.990805840996,34.2226,34.2226,34.1676,34.1676,11032.9908
2005-02-11 12:20:00,55.96,56.12,55.92,56.03,9843.158464034614,34.1921,34.2898,34.1676,34.2348,9843.1585
2005-02-11 12:30:00,56.02,56.04,55.93,56.04,13737.155219037317,34.2287,34.241,34.1737,34.241,13737.1552
2005-02-11 12:40:00,56.02,56.05,55.99,56.02,5624.66197944835,34.2287,34.2471,34.2104,34.2287,5624.662
2005-02-11 12:50:00,56.03,56.04,56.0,56.02,9085.992428339645,34.2348,34.241,34.2165,34.2287,9085.9924
2005-02-11 13:00:00,56.01,56.09,56.0,56.07,18712.81773931855,34.2226,34.2715,34.2165,34.2593,18712.8177
2005-02-11 13:10:00,56.05,56.1,56.02,56.05,29204.97566252028,34.2471,34.2776,34.2287,34.2471,29204.9757
2005-02-11 13:20:00,56.04,56.08,56.02,56.05,62195.78150351541,34.241,34.2654,34.2287,34.2471,62195.7815
2005-02-11 13:30:00,56.02,56.11,56.01,56.11,5949.161709031909,34.2287,34.2837,34.2226,34.2837,5949.1617
2005-02-11 13:40:00,56.09,56.1,56.04,56.05,5949.161709031909,34.2715,34.2776,34.241,34.2471,5949.1617
2005-02-11 13:50:00,56.05,56.14,56.03,56.07,28555.97620335316,34.2471,34.3021,34.2348,34.2593,28555.9762
2005-02-11 14:00:00,56.06,56.09,56.05,56.08,23147.64737696052,34.2532,34.2715,34.2471,34.2654,23147.6474
2005-02-11 14:10:00,56.09,56.12,56.08,56.12,5408.328826392644,34.2715,34.2898,34.2654,34.2898,5408.3288
2005-02-11 14:20:00,56.13,56.13,56.02,56.02,24878.312601406164,34.2959,34.2959,34.2287,34.2287,24878.3126
2005-02-11 14:30:00,56.02,56.14,56.02,56.14,12006.489994591671,34.2287,34.3021,34.2287,34.3021,12006.49
2005-02-11 14:40:00,56.14,56.15,56.09,56.11,26500.81124932396,34.3021,34.3082,34.2715,34.2837,26500.8112
2005-02-11 14:50:00,56.11,56.18,56.11,56.16,21957.815035154137,34.2837,34.3265,34.2837,34.3143,21957.815
2005-02-11 15:00:00,56.15,56.2,56.13,56.19,18820.984315846403,34.3082,34.3387,34.2959,34.3326,18820.9843
2005-02-11 15:10:00,56.2,56.23,56.11,56.13,19686.316928069227,34.3387,34.357,34.2837,34.2959,19686.3169
2005-02-11 15:20:00,56.13,56.15,56.08,56.13,19469.98377501352,34.2959,34.3082,34.2654,34.2959,19469.9838
2005-02-11 15:30:00,56.14,56.15,56.11,56.11,15359.65386695511,34.3021,34.3082,34.2837,34.2837,15359.6539
2005-02-11 15:40:00,56.1,56.17,56.07,56.16,41644.13196322336,34.2776,34.3204,34.2593,34.3143,41644.132
2005-02-11 15:50:00,56.16,56.16,56.02,56.14,31368.307193077337,34.3143,34.3143,34.2287,34.3021,31368.3072
2005-02-14 09:30:00,55.89,56.02,55.7,55.7,34937.80421849649,34.1493,34.2287,34.0332,34.0332,34937.8042
2005-02-14 09:40:00,55.74,55.9,55.74,55.78,15792.320173066522,34.0577,34.1554,34.0577,34.0821,15792.3202
2005-02-14 09:50:00,55.79,55.85,55.62,55.67,15143.320713899404,34.0882,34.1249,33.9843,34.0149,15143.3207
2005-02-14 10:00:00,55.69,55.75,55.62,55.75,13628.988642509465,34.0271,34.0638,33.9843,34.0638,13628.9886
2005-02-14 10:10:00,55.75,55.77,55.65,55.74,8220.65981611682,34.0638,34.076,34.0027,34.0577,8220.6598
2005-02-14 10:20:00,55.72,55.75,55.59,55.64,17090.319091400757,34.0454,34.0638,33.966,33.9966,17090.3191
2005-02-14 10:30:00,55.65,55.7,55.62,55.65,11357.490535424551,34.0027,34.0332,33.9843,34.0027,11357.4905
2005-02-14 10:40:00,55.67,55.67,55.6,55.64,8220.65981611682,34.0149,34.0149,33.9721,33.9966,8220.6598
2005-02-14 10:50:00,55.64,55.71,55.64,55.68,8004.326663061114,33.9966,34.0393,33.9966,34.021,8004.3267
2005-02-14 11:00:00,55.72,55.74,55.62,55.74,15467.820443482964,34.0454,34.0577,33.9843,34.0577,15467.8204
2005-02-14 11:10:00,55.74,55.77,55.7,55.75,7787.993510005408,34.0577,34.076,34.0332,34.0638,7787.9935
2005-02-14 11:20:00,55.76,55.77,55.73,55.77,8653.32612222823,34.0699,34.076,34.0515,34.076,8653.3261
2005-02-14 11:30:00,55.78,55.81,55.78,55.8,8436.992969172525,34.0821,34.1004,34.0821,34.0943,8436.993
2005-02-14 11:40:00,55.8,55.83,55.79,55.82,6922.660897782585,34.0943,34.1126,34.0882,34.1065,6922.6609
2005-02-14 11:50:00,55.82,55.89,55.81,55.88,9410.4921579232,34.1065,34.1493,34.1004,34.1432,9410.4922
2005-02-14 12:00:00,55.88,55.88,55.8,55.8,4542.9962141698215,34.1432,34.1432,34.0943,34.0943,4542.9962
2005-02-14 12:10:00,55.81,55.89,55.81,55.89,3353.16387236344,34.1004,34.1493,34.1004,34.1493,3353.1639
2005-02-14 12:20:00,55.91,55.98,55.9,55.98,9410.4921579232,34.1615,34.2043,34.1554,34.2043,9410.4922
2005-02-14 12:30:00,56.0,56.11,56.0,56.03,18063.81828015144,34.2165,34.2837,34.2165,34.2348,18063.8183
2005-02-14 12:40:00,56.04,56.04,55.98,56.02,16008.653326122228,34.241,34.241,34.2043,34.2287,16008.6533
2005-02-14 12:50:00,56.02,56.03,56.01,56.02,5408.328826392644,34.2287,34.2348,34.2226,34.2287,5408.3288
2005-02-14 13:00:00,56.01,56.12,55.98,56.08,21849.648458626285,34.2226,34.2898,34.2043,34.2654,21849.6485
2005-02-14 13:10:00,56.05,56.08,55.97,55.97,10492.15792320173,34.2471,34.2654,34.1982,34.1982,10492.1579
2005-02-14 13:20:00,55.99,56.03,55.98,56.0,6381.828015143321,34.2104,34.2348,34.2043,34.2165,6381.828
2005-02-14 13:30:00,55.99,56.11,55.96,56.02,19902.65008112493,34.2104,34.2837,34.1921,34.2287,19902.6501
2005-02-14 13:40:00,56.03,56.03,56.0,56.02,6598.161168199026,34.2348,34.2348,34.2165,34.2287,6598.1612
2005-02-14 13:50:00,56.03,56.08,55.97,56.01,9626.825310978908,34.2348,34.2654,34.1982,34.2226,9626.8253
2005-02-14 14:00:00,55.99,56.0,55.93,55.95,9410.4921579232,34.2104,34.2165,34.1737,34.186,9410.4922
2005-02-14 14:10:00,55.96,56.01,55.96,55.98,12655.489453758788,34.1921,34.2226,34.1921,34.2043,12655.4895
2005-02-14 14:20:00,55.96,56.02,55.96,56.0,13953.488372093025,34.1921,34.2287,34.1921,34.2165,13953.4884
2005-02-14 14:30:00,55.99,56.0,55.91,55.91,13953.488372093025,34.2104,34.2165,34.1615,34.1615,13953.4884
2005-02-14 14:40:00,55.92,55.98,55.89,55.93,19145.484045429963,34.1676,34.2043,34.1493,34.1737,19145.484
2005-02-14 14:50:00,55.95,55.95,55.91,55.95,9734.99188750676,34.186,34.186,34.1615,34.186,9734.9919
2005-02-14 15:00:00,55.93,55.98,55.88,55.93,23039.480800432662,34.1737,34.2043,34.1432,34.1737,23039.4808
2005-02-14 15:10:00,55.9,55.96,55.88,55.94,41860.46511627907,34.1554,34.1921,34.1432,34.1799,41860.4651
2005-02-14 15:20:00,55.94,55.96,55.87,55.93,13304.488912925906,34.1799,34.1921,34.1371,34.1737,13304.4889
2005-02-14 15:30:00,55.94,55.98,55.93,55.96,15575.987020010816,34.1799,34.2043,34.1737,34.1921,15575.987
2005-02-14 15:40:00,55.97,55.99,55.94,55.97,16982.152514872905,34.1982,34.2104,34.1799,34.1982,16982.1525
2005-02-14 15:50:00,55.96,55.96,55.91,55.92,22823.14764737696,34.1921,34.1921,34.1615,34.1676,22823.1476
2005-02-15 09:30:00,55.89,55.89,55.63,55.65,26284.478096268253,34.1493,34.1493,33.9904,34.0027,26284.4781
2005-02-15 09:40:00,55.65,55.88,55.62,55.85,24661.97944835046,34.0027,34.1432,33.9843,34.1249,24661.9794
2005-02-15 09:50:00,55.88,55.88,55.78,55.85,20227.14981070849,34.1432,34.1432,34.0821,34.1249,20227.1498
2005-02-15 10:00:00,55.84,55.87,55.66,55.82,25202.812330989724,34.1188,34.1371,34.0088,34.1065,25202.8123
2005-02-15 10:10:00,55.87,55.9,55.78,55.84,11790.156841535963,34.1371,34.1554,34.0821,34.1188,11790.1568
2005-02-15 10:20:00,55.85,55.93,55.85,55.9,8545.159545700379,34.1249,34.1737,34.1249,34.1554,8545.1595
2005-02-15 10:30:00,55.9,56.19,55.9,56.18,25635.478637101136,34.1554,34.3326,34.1554,34.3265,25635.4786
2005-02-15 10:40:00,56.17,56.22,56.16,56.22,12330.98972417523,34.3204,34.3509,34.3143,34.3509,12330.9897
2005-02-15 10:50:00,56.22,56.31,56.16,56.31,20118.98323418064,34.3509,34.4059,34.3143,34.4059,20118.9832
2005-02-15 11:00:00,56.3,56.39,56.3,56.32,20984.31584640346,34.3998,34.4548,34.3998,34.412,20984.3158
2005-02-15 11:10:00,56.32,56.39,56.29,56.39,30935.640886965928,34.412,34.4548,34.3937,34.4548,30935.6409
2005-02-15 11:20:00,56.39,56.39,56.33,56.33,19037.317468902107,34.4548,34.4548,34.4182,34.4182,19037.3175
2005-02-15 11:30:00,56.3,56.32,56.25,56.25,14926.9875608437,34.3998,34.412,34.3693,34.3693,14926.9876
2005-02-15 11:40:00,56.26,56.28,56.24,56.27,7679.826933477555,34.3754,34.3876,34.3632,34.3815,7679.8269
2005-02-15 11:50:00,56.28,56.34,56.28,56.31,7571.660356949702,34.3876,34.4243,34.3876,34.4059,7571.6604
2005-02-15 12:00:00,56.32,56.35,56.32,56.33,5732.828555976204,34.412,34.4304,34.412,34.4182,5732.8286
2005-02-15 12:10:00,56.32,56.39,56.3,56.39,6922.660897782585,34.412,34.4548,34.3998,34.4548,6922.6609
2005-02-15 12:20:00,56.34,56.34,56.28,56.32,9843.158464034614,34.4243,34.4243,34.3876,34.412,9843.1585
2005-02-15 12:30:00,56.31,56.36,56.31,56.34,7030.8274743104375,34.4059,34.4365,34.4059,34.4243,7030.8275
2005-02-15 12:40:00,56.34,56.36,56.33,56.35,9734.99188750676,34.4243,34.4365,34.4182,34.4304,9734.9919
2005-02-15 12:50:00,56.37,56.38,56.32,56.32,10924.824229313142,34.4426,34.4487,34.412,34.412,10924.8242
2005-02-15 13:00:00,56.33,56.33,56.29,56.3,12439.156300703082,34.4182,34.4182,34.3937,34.3998,12439.1563
2005-02-15 13:10:00,56.3,56.3,56.24,56.27,17955.65170362358,34.3998,34.3998,34.3632,34.3815,17955.6517
2005-02-15 13:20:00,56.25,56.26,56.06,56.08,35370.470524607896,34.3693,34.3754,34.2532,34.2654,35370.4705
2005-02-15 13:30:00,56.1,56.18,56.05,56.18,25419.145484045428,34.2776,34.3265,34.2471,34.3265,25419.1455
2005-02-15 13:40:00,56.17,56.2,56.11,56.15,12439.156300703082,34.3204,34.3387,34.2837,34.3082,12439.1563
2005-02-15 13:50:00,56.15,56.16,56.02,56.02,19037.317468902107,34.3082,34.3143,34.2287,34.2287,19037.3175
2005-02-15 14:00:00,56.02,56.31,55.98,56.0,27366.14386154678,34.2287,34.4059,34.2043,34.2165,27366.1439
2005-02-15 14:10:00,56.02,56.06,55.96,55.96,12330.98972417523,34.2287,34.2532,34.1921,34.1921,12330.9897
2005-02-15 14:20:00,55.96,55.99,55.93,55.97,45429.96214169821,34.1921,34.2104,34.1737,34.1982,45429.9621
2005-02-15 14:30:00,55.97,56.04,55.95,56.01,9734.99188750676,34.1982,34.241,34.186,34.2226,9734.9919
2005-02-15 14:40:00,56.02,56.08,56.0,56.01,19902.65008112493,34.2287,34.2654,34.2165,34.2226,19902.6501
2005-02-15 14:50:00,56.01,56.05,55.98,56.04,14494.321254732287,34.2226,34.2471,34.2043,34.241,14494.3213
2005-02-15 15:00:00,56.06,56.06,56.01,56.02,18820.984315846403,34.2532,34.2532,34.2226,34.2287,18820.9843
2005-02-15 15:10:00,56.02,56.09,56.02,56.06,21092.48242293132,34.2287,34.2715,34.2287,34.2532,21092.4824
2005-02-15 15:20:00,56.05,56.07,56.02,56.02,16441.31963223364,34.2471,34.2593,34.2287,34.2287,16441.3196
2005-02-15 15:30:00,56.02,56.05,55.99,56.05,29313.14223904813,34.2287,34.2471,34.2104,34.2471,29313.1422
2005-02-15 15:40:00,56.03,56.06,55.98,55.98,23363.980530016222,34.2348,34.2532,34.2043,34.2043,23363.9805
2005-02-15 15:50:00,55.97,55.99,55.94,55.95,64142.779881016766,34.1982,34.2104,34.1799,34.186,64142.7799
2005-02-16 09:30:00,55.61,55.65,55.51,55.52,39805.30016224986,33.9782,34.0027,33.9171,33.9232,39805.3002
2005-02-16 09:40:00,55.48,55.61,55.47,55.6,27798.8101676582,33.8988,33.9782,33.8927,33.9721,27798.8102
2005-02-16 09:50:00,55.61,55.71,55.61,55.64,14818.820984315846,33.9782,34.0393,33.9782,33.9966,14818.821
2005-02-16 10:00:00,55.64,55.73,55.61,55.66,21308.81557598702,33.9966,34.0515,33.9782,34.0088,21308.8156
2005-02-16 10:10:00,55.66,55.74,55.45,55.74,24445.64629529475,34.0088,34.0577,33.8805,34.0577,24445.6463
2005-02-16 10:20:00,55.71,55.8,55.67,55.74,18496.484586262843,34.0393,34.0943,34.0149,34.0577,18496.4846
2005-02-16 10:30:00,55.76,55.77,55.66,55.66,13196.322336398052,34.0699,34.076,34.0088,34.0088,13196.3223
2005-02-16 10:40:00,55.65,55.67,55.61,55.66,10600.324499729582,34.0027,34.0149,33.9782,34.0088,10600.3245
2005-02-16 10:50:00,55.66,55.7,55.6,55.7,11032.990805840996,34.0088,34.0332,33.9721,34.0332,11032.9908
2005-02-16 11:00:00,55.72,55.73,55.68,55.72,8220.65981611682,34.0454,34.0515,34.021,34.0454,8220.6598
2005-02-16 11:10:00,55.78,55.78,55.75,55.78,6814.494321254732,34.0821,34.0821,34.0638,34.0821,6814.4943
2005-02-16 11:20:00,55.77,55.89,55.75,55.85,28015.14332071389,34.076,34.1493,34.0638,34.1249,28015.1433
2005-02-16 11:30:00,55.85,55.85,55.81,55.82,9843.158464034614,34.1249,34.1249,34.1004,34.1065,9843.1585
2005-02-16 11:40:00,55.83,55.84,55.82,55.83,5083.829096809086,34.1126,34.1188,34.1065,34.1126,5083.8291
2005-02-16 11:50:00,55.83,55.89,55.82,55.89,7787.993510005408,34.1126,34.1493,34.1065,34.1493,7787.9935
2005-02-16 12:00:00,55.89,55.94,55.87,55.88,12547.322877230936,34.1493,34.1799,34.1371,34.1432,12547.3229
2005-02-16 12:10:00,55.87,55.9,55.84,55.9,5732.828555976204,34.1371,34.1554,34.1188,34.1554,5732.8286
2005-02-16 12:20:00,55.9,55.92,55.9,55.91,7787.993510005408,34.1554,34.1676,34.1554,34.1615,7787.9935
2005-02-16 12:30:00,55.93,55.99,55.92,55.99,20118.98323418064,34.1737,34.2104,34.1676,34.2104,20118.9832
2005-02-16 12:40:00,55.99,56.02,55.97,56.01,7896.160086533261,34.2104,34.2287,34.1982,34.2226,7896.1601
2005-02-16 12:50:00,56.01,56.01,55.99,55.99,2595.997836668469,34.2226,34.2226,34.2104,34.2104,2595.9978
2005-02-16 13:00:00,55.99,56.02,55.96,55.96,71606.27366143861,34.2104,34.2287,34.1921,34.1921,71606.2737
2005-02-16 13:10:00,55.96,55.99,55.93,55.95,11790.156841535963,34.1921,34.2104,34.1737,34.186,11790.1568
2005-02-16 13:20:00,55.94,55.96,55.9,55.92,9518.658734451054,34.1799,34.1921,34.1554,34.1676,9518.6587
2005-02-16 13:30:00,55.92,55.93,55.9,55.9,16441.31963223364,34.1676,34.1737,34.1554,34.1554,16441.3196
2005-02-16 13:40:00,55.9,55.93,55.88,55.92,13953.488372093025,34.1554,34.1737,34.1432,34.1676,13953.4884
2005-02-16 13:50:00,55.92,55.93,55.87,55.87,7571.660356949702,34.1676,34.1737,34.1371,34.1371,7571.6604
2005-02-16 14:00:00,55.87,55.92,55.87,55.88,23472.14710654408,34.1371,34.1676,34.1371,34.1432,23472.1471
2005-02-16 14:10:00,55.9,55.93,55.9,55.93,10600.324499729582,34.1554,34.1737,34.1554,34.1737,10600.3245
2005-02-16 14:20:00,55.93,55.98,55.93,55.97,9085.992428339645,34.1737,34.2043,34.1737,34.1982,9085.9924
2005-02-16 14:30:00,55.98,55.98,55.94,55.94,24337.4797187669,34.2043,34.2043,34.1799,34.1799,24337.4797
2005-02-16 14:40:00,55.95,55.98,55.95,55.98,23255.81395348837,34.186,34.2043,34.186,34.2043,23255.814
2005-02-16 14:50:00,55.98,56.04,55.98,56.04,69659.27528393726,34.2043,34.241,34.2043,34.241,69659.2753
2005-02-16 15:00:00,56.07,56.14,56.05,56.14,23472.14710654408,34.2593,34.3021,34.2471,34.3021,23472.1471
2005-02-16 15:10:00,56.14,56.14,56.09,56.12,27041.64413196322,34.3021,34.3021,34.2715,34.2898,27041.6441
2005-02-16 15:20:00,56.1,56.13,56.08,56.09,22606.814494321254,34.2776,34.2959,34.2654,34.2715,22606.8145
2005-02-16 15:30:00,56.09,56.1,55.98,55.98,14710.654407787992,34.2715,34.2776,34.2043,34.2043,14710.6544
2005-02-16 15:40:00,55.95,56.07,55.95,56.06,16982.152514872905,34.186,34.2593,34.186,34.2532,16982.1525
2005-02-16 15:50:00,56.09,56.09,55.98,56.02,40346.13304488913,34.2715,34.2715,34.2043,34.2287,40346.133
2005-02-17 09:30:00,55.93,56.07,55.89,55.97,29313.14223904813,34.1737,34.2593,34.1493,34.1982,29313.1422
2005-02-17 09:40:00,55.97,56.07,55.89,56.06,39480.80043266631,34.1982,34.2593,34.1493,34.2532,39480.8004
2005-02-17 09:50:00,56.07,56.11,55.95,56.04,25635.478637101136,34.2593,34.2837,34.186,34.241,25635.4786
2005-02-17 10:00:00,56.04,56.11,56.02,56.03,28015.14332071389,34.241,34.2837,34.2287,34.2348,28015.1433
2005-02-17 10:10:00,55.99,55.99,55.75,55.92,25743.645213628988,34.2104,34.2104,34.0638,34.1676,25743.6452
2005-02-17 10:20:00,55.91,55.93,55.83,55.93,15467.820443482964,34.1615,34.1737,34.1126,34.1737,15467.8204
2005-02-17 10:30:00,55.93,55.95,55.72,55.84,22931.31422390481,34.1737,34.186,34.0454,34.1188,22931.3142
2005-02-17 10:40:00,55.84,55.85,55.66,55.71,10275.824770146024,34.1188,34.1249,34.0088,34.0393,10275.8248
2005-02-17 10:50:00,55.71,55.76,55.65,55.76,10600.324499729582,34.0393,34.0699,34.0027,34.0699,10600.3245
2005-02-17 11:00:00,55.78,55.83,55.78,55.82,14494.321254732287,34.0821,34.1126,34.0821,34.1065,14494.3213
2005-02-17 11:10:00,55.83,55.84,55.78,55.78,10167.658193618172,34.1126,34.1188,34.0821,34.0821,10167.6582
2005-02-17 11:20:00,55.8,55.99,55.79,55.99,28555.97620335316,34.0943,34.2104,34.0882,34.2104,28555.9762
2005-02-17 11:30:00,55.99,56.03,55.98,56.02,75392.10383991347,34.2104,34.2348,34.2043,34.2287,75392.1038
2005-02-17 11:40:00,56.02,56.04,55.97,55.99,5624.66197944835,34.2287,34.241,34.1982,34.2104,5624.662
2005-02-17 11:50:00,55.99,55.99,55.93,55.98,17522.98539751217,34.2104,34.2104,34.1737,34.2043,17522.9854
2005-02-17 12:00:00,55.98,56.06,55.93,56.0,14602.48783126014,34.2043,34.2532,34.1737,34.2165,14602.4878
2005-02-17 12:10:00,56.03,56.04,56.02,56.03,3136.830719307734,34.2348,34.241,34.2287,34.2348,3136.8307
2005-02-17 12:20:00,56.05,56.08,56.03,56.05,4002.163331530557,34.2471,34.2654,34.2348,34.2471,4002.1633
2005-02-17 12:30:00,56.04,56.11,56.02,56.1,12114.656571119524,34.241,34.2837,34.2287,34.2776,12114.6566
2005-02-17 12:40:00,56.05,56.1,56.05,56.07,5300.162249864791,34.2471,34.2776,34.2471,34.2593,5300.1622
2005-02-17 12:50:00,56.05,56.12,56.02,56.12,7896.160086533261,34.2471,34.2898,34.2287,34.2898,7896.1601
2005-02-17 13:00:00,56.14,56.22,56.1,56.14,17847.485127095726,34.3021,34.3509,34.2776,34.3021,17847.4851
2005-02-17 13:10:00,56.14,56.17,56.14,56.14,7571.660356949702,34.3021,34.3204,34.3021,34.3021,7571.6604
2005-02-17 13:20:00,56.14,56.14,56.08,56.09,7247.160627366144,34.3021,34.3021,34.2654,34.2715,7247.1606
2005-02-17 13:30:00,56.11,56.13,56.06,56.13,14710.654407787992,34.2837,34.2959,34.2532,34.2959,14710.6544
2005-02-17 13:40:00,56.13,56.16,56.13,56.14,4434.8296376419685,34.2959,34.3143,34.2959,34.3021,4434.8296
2005-02-17 13:50:00,56.14,56.15,56.1,56.15,5408.328826392644,34.3021,34.3082,34.2776,34.3082,5408.3288
2005-02-17 14:00:00,56.14,56.16,56.05,56.09,18388.31800973499,34.3021,34.3143,34.2471,34.2715,18388.318
2005-02-17 14:10:00,56.09,56.21,56.09,56.21,14818.820984315846,34.2715,34.3448,34.2715,34.3448,14818.821
2005-02-17 14:20:00,56.17,56.18,56.1,56.18,6706.327744726879,34.3204,34.3265,34.2776,34.3265,6706.3277
2005-02-17 14:30:00,56.17,56.17,56.1,56.13,7896.160086533261,34.3204,34.3204,34.2776,34.2959,7896.1601
2005-02-17 14:40:00,56.14,56.14,55.99,56.0,13845.32179556517,34.3021,34.3021,34.2104,34.2165,13845.3218
2005-02-17 14:50:00,55.99,56.02,55.91,55.96,24986.47917793402,34.2104,34.2287,34.1615,34.1921,24986.4792
2005-02-17 15:00:00,55.96,55.96,55.89,55.9,10708.491076257436,34.1921,34.1921,34.1493,34.1554,10708.4911
2005-02-17 15:10:00,55.89,55.9,55.84,55.87,18171.98485667929,34.1493,34.1554,34.1188,34.1371,18171.9849
2005-02-17 15:20:00,55.88,55.9,55.8,55.83,19469.98377501352,34.1432,34.1554,34.0943,34.1126,19469.9838
2005-02-17 15:30:00,55.81,55.83,55.74,55.75,33423.47214710654,34.1004,34.1126,34.0577,34.0638,33423.4721
2005-02-17 15:40:00,55.77,55.81,55.72,55.73,26717.144402379665,34.076,34.1004,34.0454,34.0515,26717.1444
2005-02-17 15:50:00,55.73,55.78,55.65,55.65,34829.63764196863,34.0515,34.0821,34.0027,34.0027,34829.6376
2005-02-18 09:30:00,55.7,55.87,55.63,55.81,71065.44077879936,34.0332,34.1371,33.9904,34.1004,71065.4408
2005-02-18 09:40:00,55.81,55.9,55.67,55.9,12222.823147647376,34.1004,34.1554,34.0149,34.1554,12222.8231
2005-02-18 09:50:00,55.91,56.0,55.9,55.99,21633.315305570577,34.1615,34.2165,34.1554,34.2104,21633.3153
2005-02-18 10:00:00,55.99,56.14,55.99,56.08,15035.154137371552,34.2104,34.3021,34.2104,34.2654,15035.1541
2005-02-18 10:10:00,56.1,56.22,56.1,56.12,10167.658193618172,34.2776,34.3509,34.2776,34.2898,10167.6582
2005-02-18 10:20:00,56.11,56.11,56.06,56.1,9951.325040562466,34.2837,34.2837,34.2532,34.2776,9951.325
2005-02-18 10:30:00,56.09,56.14,56.06,56.14,9194.159004867495,34.2715,34.3021,34.2532,34.3021,9194.159
2005-02-18 10:40:00,56.14,56.14,56.02,56.03,11032.990805840996,34.3021,34.3021,34.2287,34.2348,11032.9908
2005-02-18 10:50:00,56.05,56.22,56.05,56.22,10492.15792320173,34.2471,34.3509,34.2471,34.3509,10492.1579
2005-02-18 11:00:00,56.21,56.23,56.11,56.23,12330.98972417523,34.3448,34.357,34.2837,34.357,12330.9897
2005-02-18 11:10:00,56.23,56.35,56.23,56.35,22498.6479177934,34.357,34.4304,34.357,34.4304,22498.6479
2005-02-18 11:20:00,56.33,56.35,56.33,56.35,13412.655489453758,34.4182,34.4304,34.4182,34.4304,13412.6555
2005-02-18 11:30:00,56.34,56.35,56.28,56.28,14710.654407787992,34.4243,34.4304,34.3876,34.3876,14710.6544
2005-02-18 11:40:00,56.29,56.3,56.16,56.25,28339.64305029745,34.3937,34.3998,34.3143,34.3693,28339.6431
2005-02-18 11:50:00,56.25,56.33,56.2,56.27,14818.820984315846,34.3693,34.4182,34.3387,34.3815,14818.821
2005-02-18 12:00:00,56.26,56.33,56.22,56.25,15575.987020010816,34.3754,34.4182,34.3509,34.3693,15575.987
2005-02-18 12:10:00,56.25,56.27,56.19,56.23,7896.160086533261,34.3693,34.3815,34.3326,34.357,7896.1601
2005-02-18 12:20:00,56.25,56.26,56.19,56.19,9518.658734451054,34.3693,34.3754,34.3326,34.3326,9518.6587
2005-02-18 12:30:00,56.18,56.25,56.17,56.25,6057.328285559762,34.3265,34.3693,34.3204,34.3693,6057.3283
2005-02-18 12:40:00,56.24,56.26,56.21,56.26,11573.82368848026,34.3632,34.3754,34.3448,34.3754,11573.8237
2005-02-18 12:50:00,56.25,56.3,56.25,56.27,8977.82585181179,34.3693,34.3998,34.3693,34.3815,8977.8259
2005-02-18 13:00:00,56.27,56.27,56.2,56.22,8436.992969172525,34.3815,34.3815,34.3387,34.3509,8436.993
2005-02-18 13:10:00,56.21,56.22,56.17,56.2,9518.658734451054,34.3448,34.3509,34.3204,34.3387,9518.6587
2005-02-18 13:20:00,56.2,56.23,56.2,56.23,6598.161168199026,34.3387,34.357,34.3387,34.357,6598.1612
2005-02-18 13:30:00,56.23,56.27,56.21,56.27,9410.4921579232,34.357,34.3815,34.3448,34.3815,9410.4922
2005-02-18 13:40:00,56.27,56.31,56.26,56.3,10275.824770146024,34.3815,34.4059,34.3754,34.3998,10275.8248
2005-02-18 13:50:00,56.29,56.33,56.27,56.33,10924.824229313142,34.3937,34.4182,34.3815,34.4182,10924.8242
2005-02-18 14:00:00,56.32,56.49,56.32,56.44,29204.97566252028,34.412,34.5159,34.412,34.4854,29204.9757
2005-02-18 14:10:00,56.43,56.48,56.4,56.42,13196.322336398052,34.4793,34.5098,34.4609,34.4731,13196.3223
2005-02-18 14:20:00,56.39,56.46,56.37,56.46,18929.15089237425,34.4548,34.4976,34.4426,34.4976,18929.1509
2005-02-18 14:30:00,56.44,56.48,56.37,56.39,22065.98161168199,34.4854,34.5098,34.4426,34.4548,22065.9816
2005-02-18 14:40:00,56.39,56.47,56.39,56.47,33207.13899405084,34.4548,34.5037,34.4548,34.5037,33207.139
2005-02-18 14:50:00,56.47,56.51,56.45,56.45,12222.823147647376,34.5037,34.5281,34.4915,34.4915,12222.8231
2005-02-18 15:00:00,56.43,56.46,56.4,56.46,12871.822606814494,34.4793,34.4976,34.4609,34.4976,12871.8226
2005-02-18 15:10:00,56.43,56.47,56.4,56.45,12871.822606814494,34.4793,34.5037,34.4609,34.4915,12871.8226
2005-02-18 15:20:00,56.45,56.48,56.41,56.47,18388.31800973499,34.4915,34.5098,34.467,34.5037,18388.318
2005-02-18 15:30:00,56.46,56.47,56.41,56.42,17631.15197404002,34.4976,34.5037,34.467,34.4731,17631.152
2005-02-18 15:40:00,56.41,56.44,56.39,56.39,20876.14926987561,34.467,34.4854,34.4548,34.4548,20876.1493
2005-02-18 15:50:00,56.39,56.4,56.29,56.3,39480.80043266631,34.4548,34.4609,34.3937,34.3998,39480.8004
2005-02-22 09:30:00,55.83,55.83,55.52,55.57,54624.12114656571,34.1126,34.1126,33.9232,33.9538,54624.1211
2005-02-22 09:40:00,55.57,55.81,55.57,55.77,26392.644672796105,33.9538,34.1004,33.9538,34.076,26392.6447
2005-02-22 09:50:00,55.75,56.02,55.75,56.02,19686.316928069227,34.0638,34.2287,34.0638,34.2287,19686.3169
2005-02-22 10:00:00,56.02,56.11,55.96,56.0,22931.31422390481,34.2287,34.2837,34.1921,34.2165,22931.3142
2005-02-22 10:10:00,55.97,56.22,55.97,56.14,16333.153055705789,34.1982,34.3509,34.1982,34.3021,16333.1531
2005-02-22 10:20:00,56.15,56.28,56.08,56.16,25959.97836668469,34.3082,34.3876,34.2654,34.3143,25959.9784
2005-02-22 10:30:00,56.13,56.29,56.07,56.29,17198.48566792861,34.2959,34.3937,34.2593,34.3937,17198.4857
2005-02-22 10:40:00,56.27,56.3,56.16,56.18,13412.655489453758,34.3815,34.3998,34.3143,34.3265,13412.6555
2005-02-22 10:50:00,56.17,56.19,55.91,55.93,16116.81990265008,34.3204,34.3326,34.1615,34.1737,16116.8199
2005-02-22 11:00:00,55.92,56.12,55.92,56.03,36452.13628988642,34.1676,34.2898,34.1676,34.2348,36452.1363
2005-02-22 11:10:00,56.08,56.09,56.0,56.04,15035.154137371552,34.2654,34.2715,34.2165,34.241,15035.1541
2005-02-22 11:20:00,56.04,56.1,56.02,56.07,16765.819361817197,34.241,34.2776,34.2287,34.2593,16765.8194
2005-02-22 11:30:00,56.08,56.12,56.06,56.07,10275.824770146024,34.2654,34.2898,34.2532,34.2593,10275.8248
2005-02-22 11:40:00,56.06,56.12,56.06,56.08,8220.65981611682,34.2532,34.2898,34.2532,34.2654,8220.6598
2005-02-22 11:50:00,56.09,56.09,56.02,56.07,12979.989183342346,34.2715,34.2715,34.2287,34.2593,12979.9892
2005-02-22 12:00:00,56.08,56.17,56.08,56.13,10275.824770146024,34.2654,34.3204,34.2654,34.2959,10275.8248
2005-02-22 12:10:00,56.14,56.14,55.92,55.93,17414.818820984314,34.3021,34.3021,34.1676,34.1737,17414.8188
2005-02-22 12:20:00,55.93,55.93,55.72,55.93,36884.80259599783,34.1737,34.1737,34.0454,34.1737,36884.8026
2005-02-22 12:30:00,55.92,55.92,55.73,55.79,12871.822606814494,34.1676,34.1676,34.0515,34.0882,12871.8226
2005-02-22 12:40:00,55.79,55.83,55.75,55.8,12871.822606814494,34.0882,34.1126,34.0638,34.0943,12871.8226
2005-02-22 12:50:00,55.8,55.83,55.78,55.78,5624.66197944835,34.0943,34.1126,34.0821,34.0821,5624.662
2005-02-22 13:00:00,55.78,55.85,55.75,55.83,8436.992969172525,34.0821,34.1249,34.0638,34.1126,8436.993
2005-02-22 13:10:00,55.81,55.9,55.76,55.87,8545.159545700379,34.1004,34.1554,34.0699,34.1371,8545.1595
2005-02-22 13:20:00,55.87,55.88,55.79,55.82,11357.490535424551,34.1371,34.1432,34.0882,34.1065,11357.4905
2005-02-22 13:30:00,55.82,55.85,55.77,55.79,17198.48566792861,34.1065,34.1249,34.076,34.0882,17198.4857
2005-02-22 13:40:00,55.82,55.92,55.82,55.89,13737.155219037317,34.1065,34.1676,34.1065,34.1493,13737.1552
2005-02-22 13:50:00,55.9,55.94,55.78,55.82,10383.991346673878,34.1554,34.1799,34.0821,34.1065,10383.9913
2005-02-22 14:00:00,55.82,55.86,55.7,55.7,36884.80259599783,34.1065,34.131,34.0332,34.0332,36884.8026
2005-02-22 14:10:00,55.7,55.71,55.64,55.65,30611.141157382368,34.0332,34.0393,33.9966,34.0027,30611.1412
2005-02-22 14:20:00,55.65,55.65,55.47,55.53,16873.98593834505,34.0027,34.0027,33.8927,33.9293,16873.9859
2005-02-22 14:30:00,55.54,55.62,55.54,55.56,13953.488372093025,33.9355,33.9843,33.9355,33.9477,13953.4884
2005-02-22 14:40:00,55.56,55.6,55.53,55.58,18820.984315846403,33.9477,33.9721,33.9293,33.9599,18820.9843
2005-02-22 14:50:00,55.6,55.62,55.56,55.59,13196.322336398052,33.9721,33.9843,33.9477,33.966,13196.3223
2005-02-22 15:00:00,55.59,55.63,55.59,55.6,16657.652785289345,33.966,33.9904,33.966,33.9721,16657.6528
2005-02-22 15:10:00,55.6,55.63,55.54,55.62,24445.64629529475,33.9721,33.9904,33.9355,33.9843,24445.6463
2005-02-22 15:20:00,55.62,55.64,55.56,55.61,21200.648999459165,33.9843,33.9966,33.9477,33.9782,21200.649
2005-02-22 15:30:00,55.61,55.65,55.57,55.58,17090.319091400757,33.9782,34.0027,33.9538,33.9599,17090.3191
2005-02-22 15:40:00,55.6,55.64,55.56,55.61,30611.141157382368,33.9721,33.9966,33.9477,33.9782,30611.1412
2005-02-22 15:50:00,55.61,55.65,55.47,55.48,54083.28826392644,33.9782,34.0027,33.8927,33.8988,54083.2883
2005-02-23 09:30:00,56.07,56.4,56.06,56.4,63710.11357490535,34.2593,34.4609,34.2532,34.4609,63710.1136
2005-02-23 09:40:00,56.46,56.61,56.35,56.39,52136.2898864251,34.4976,34.5892,34.4304,34.4548,52136.2899
2005-02-23 09:50:00,56.39,56.46,56.3,56.3,29096.809085992427,34.4548,34.4976,34.3998,34.3998,29096.8091
2005-02-23 10:00:00,56.3,56.35,56.25,56.3,31043.80746349378,34.3998,34.4304,34.3693,34.3998,31043.8075
2005-02-23 10:10:00,56.3,56.39,56.29,56.38,11357.490535424551,34.3998,34.4548,34.3937,34.4487,11357.4905
2005-02-23 10:20:00,56.37,56.45,56.31,56.33,16224.986479177933,34.4426,34.4915,34.4059,34.4182,16224.9865
2005-02-23 10:30:00,56.33,56.33,56.11,56.16,24770.14602487831,34.4182,34.4182,34.2837,34.3143,24770.146
2005-02-23 10:40:00,56.22,56.22,56.05,56.07,23147.64737696052,34.3509,34.3509,34.2471,34.2593,23147.6474
2005-02-23 10:50:00,56.07,56.16,55.99,56.16,21308.81557598702,34.2593,34.3143,34.2104,34.3143,21308.8156
2005-02-23 11:00:00,56.16,56.23,56.15,56.22,11573.82368848026,34.3143,34.357,34.3082,34.3509,11573.8237
2005-02-23 11:10:00,56.22,56.23,56.15,56.21,18820.984315846403,34.3509,34.357,34.3082,34.3448,18820.9843
2005-02-23 11:20:00,56.21,56.27,56.2,56.26,16982.152514872905,34.3448,34.3815,34.3387,34.3754,16982.1525
2005-02-23 11:30:00,56.25,56.34,56.21,56.21,23363.980530016222,34.3693,34.4243,34.3448,34.3448,23363.9805
2005-02-23 11:40:00,56.22,56.27,56.21,56.23,11681.990265008111,34.3509,34.3815,34.3448,34.357,11681.9903
2005-02-23 11:50:00,56.23,56.28,56.22,56.28,11790.156841535963,34.357,34.3876,34.3509,34.3876,11790.1568
2005-02-23 12:00:00,56.28,56.33,56.27,56.27,16441.31963223364,34.3876,34.4182,34.3815,34.3815,16441.3196
2005-02-23 12:10:00,56.27,56.32,56.27,56.31,9626.825310978908,34.3815,34.412,34.3815,34.4059,9626.8253
2005-02-23 12:20:00,56.32,56.36,56.32,56.34,7896.160086533261,34.412,34.4365,34.412,34.4243,7896.1601
2005-02-23 12:30:00,56.34,56.4,56.33,56.37,9194.159004867495,34.4243,34.4609,34.4182,34.4426,9194.159
2005-02-23 12:40:00,56.37,56.37,56.35,56.36,8220.65981611682,34.4426,34.4426,34.4304,34.4365,8220.6598
2005-02-23 12:50:00,56.37,56.38,56.33,56.34,12763.656030286642,34.4426,34.4487,34.4182,34.4243,12763.656
2005-02-23 13:00:00,56.34,56.35,56.27,56.27,10600.324499729582,34.4243,34.4304,34.3815,34.3815,10600.3245
2005-02-23 13:10:00,56.27,56.27,56.15,56.21,11573.82368848026,34.3815,34.3815,34.3082,34.3448,11573.8237
2005-02-23 13:20:00,56.22,56.24,56.13,56.13,13953.488372093025,34.3509,34.3632,34.2959,34.2959,13953.4884
2005-02-23 13:30:00,56.13,56.17,56.13,56.16,16116.81990265008,34.2959,34.3204,34.2959,34.3143,16116.8199
2005-02-23 13:40:00,56.18,56.19,56.06,56.16,18388.31800973499,34.3265,34.3326,34.2532,34.3143,18388.318
2005-02-23 13:50:00,56.18,56.22,56.18,56.21,11141.157382368849,34.3265,34.3509,34.3265,34.3448,11141.1574
2005-02-23 14:00:00,56.21,56.35,56.2,56.27,32990.80584099513,34.3448,34.4304,34.3387,34.3815,32990.8058
2005-02-23 14:10:00,56.27,56.27,56.11,56.17,14494.321254732287,34.3815,34.3815,34.2837,34.3204,14494.3213
2005-02-23 14:20:00,56.18,56.32,56.18,56.32,19686.316928069227,34.3265,34.412,34.3265,34.412,19686.3169
2005-02-23 14:30:00,56.3,56.36,56.3,56.34,17847.485127095726,34.3998,34.4365,34.3998,34.4243,17847.4851
2005-02-23 14:40:00,56.27,56.3,56.21,56.29,12871.822606814494,34.3815,34.3998,34.3448,34.3937,12871.8226
2005-02-23 14:50:00,56.29,56.29,56.21,56.28,14710.654407787992,34.3937,34.3937,34.3448,34.3876,14710.6544
2005-02-23 15:00:00,56.28,56.41,56.27,56.4,30070.308274743104,34.3876,34.467,34.3815,34.4609,30070.3083
2005-02-23 15:10:00,56.4,56.55,56.4,56.55,58301.78474851271,34.4609,34.5526,34.4609,34.5526,58301.7847
2005-02-23 15:20:00,56.55,56.6,56.52,56.54,21308.81557598702,34.5526,34.5831,34.5342,34.5465,21308.8156
2005-02-23 15:30:00,56.54,56.57,56.51,56.54,41860.46511627907,34.5465,34.5648,34.5281,34.5465,41860.4651
2005-02-23 15:40:00,56.54,56.57,56.51,56.57,51811.79015684153,34.5465,34.5648,34.5281,34.5648,51811.7902
2005-02-23 15:50:00,56.57,56.63,56.56,56.6,98323.41806381827,34.5648,34.6015,34.5587,34.5831,98323.4181
2005-02-24 09:30:00,55.7,56.88,55.48,56.76,75392.10383991347,34.0332,34.7542,33.8988,34.6809,75392.1038
2005-02-24 09:40:00,56.77,56.86,56.76,56.76,73985.93834505137,34.687,34.742,34.6809,34.6809,73985.9383
2005-02-24 09:50:00,56.76,56.85,56.67,56.83,45105.462412114655,34.6809,34.7359,34.6259,34.7237,45105.4624
2005-02-24 10:00:00,56.81,56.83,56.75,56.76,76473.76960519199,34.7114,34.7237,34.6748,34.6809,76473.7696
2005-02-24 10:10:00,56.77,56.88,56.76,56.83,70849.10762574364,34.687,34.7542,34.6809,34.7237,70849.1076
2005-02-24 10:20:00,56.84,56.85,56.8,56.8,32125.47322877231,34.7298,34.7359,34.7053,34.7053,32125.4732
2005-02-24 10:30:00,56.81,56.94,56.81,56.84,59599.78366684694,34.7114,34.7909,34.7114,34.7298,59599.7837
2005-02-24 10:40:00,56.84,56.84,56.73,56.76,57220.11898323418,34.7298,34.7298,34.6626,34.6809,57220.119
2005-02-24 10:50:00,56.76,56.8,56.66,56.66,31692.806922660897,34.6809,34.7053,34.6198,34.6198,31692.8069
2005-02-24 11:00:00,56.65,56.78,56.6,56.77,25419.145484045428,34.6137,34.6931,34.5831,34.687,25419.1455
2005-02-24 11:10:00,56.79,56.84,56.76,56.82,20443.4829637642,34.6992,34.7298,34.6809,34.7175,20443.483
2005-02-24 11:20:00,56.82,57.0,56.8,56.95,20984.31584640346,34.7175,34.8275,34.7053,34.797,20984.3158
2005-02-24 11:30:00,56.95,56.95,56.88,56.91,16765.819361817197,34.797,34.797,34.7542,34.7725,16765.8194
2005-02-24 11:40:00,56.91,56.99,56.91,56.92,14602.48783126014,34.7725,34.8214,34.7725,34.7786,14602.4878
2005-02-24 11:50:00,56.9,56.92,56.88,56.91,18604.6511627907,34.7664,34.7786,34.7542,34.7725,18604.6512
2005-02-24 12:00:00,56.9,56.93,56.87,56.89,17522.98539751217,34.7664,34.7848,34.7481,34.7603,17522.9854
2005-02-24 12:10:00,56.88,56.88,56.85,56.86,10383.991346673878,34.7542,34.7542,34.7359,34.742,10383.9913
2005-02-24 12:20:00,56.84,56.88,56.83,56.86,19037.317468902107,34.7298,34.7542,34.7237,34.742,19037.3175
2005-02-24 12:30:00,56.86,56.86,56.83,56.84,12114.656571119524,34.742,34.742,34.7237,34.7298,12114.6566
2005-02-24 12:40:00,56.83,56.88,56.82,56.88,24337.4797187669,34.7237,34.7542,34.7175,34.7542,24337.4797
2005-02-24 12:50:00,56.88,56.89,56.84,56.85,15359.65386695511,34.7542,34.7603,34.7298,34.7359,15359.6539
2005-02-24 13:00:00,56.85,56.85,56.71,56.76,26176.3115197404,34.7359,34.7359,34.6503,34.6809,26176.3115
2005-02-24 13:10:00,56.76,56.79,56.75,56.77,23904.813412655487,34.6809,34.6992,34.6748,34.687,23904.8134
2005-02-24 13:20:00,56.77,56.83,56.76,56.81,13088.1557598702,34.687,34.7237,34.6809,34.7114,13088.1558
2005-02-24 13:30:00,56.81,56.9,56.8,56.88,24229.313142239047,34.7114,34.7664,34.7053,34.7542,24229.3131
2005-02-24 13:40:00,56.87,56.88,56.84,56.84,3353.16387236344,34.7481,34.7542,34.7298,34.7298,3353.1639
2005-02-24 13:50:00,56.84,56.87,56.8,56.8,17090.319091400757,34.7298,34.7481,34.7053,34.7053,17090.3191
2005-02-24 14:00:00,56.8,56.84,56.8,56.84,11032.990805840996,34.7053,34.7298,34.7053,34.7298,11032.9908
2005-02-24 14:10:00,56.84,57.0,56.84,56.95,28339.64305029745,34.7298,34.8275,34.7298,34.797,28339.6431
2005-02-24 14:20:00,56.94,57.0,56.94,56.95,24553.812871822607,34.7909,34.8275,34.7909,34.797,24553.8129
2005-02-24 14:30:00,56.95,56.98,56.92,56.98,14494.321254732287,34.797,34.8153,34.7786,34.8153,14494.3213
2005-02-24 14:40:00,56.98,57.09,56.98,57.0,27366.14386154678,34.8153,34.8825,34.8153,34.8275,27366.1439
2005-02-24 14:50:00,57.0,57.12,57.0,57.1,27474.31043807464,34.8275,34.9008,34.8275,34.8886,27474.3104
2005-02-24 15:00:00,57.09,57.17,57.04,57.17,21416.98215251488,34.8825,34.9314,34.852,34.9314,21416.9822
2005-02-24 15:10:00,57.16,57.23,57.15,57.17,19361.817198485667,34.9253,34.9681,34.9192,34.9314,19361.8172
2005-02-24 15:20:00,57.16,57.17,57.04,57.12,33531.638723634394,34.9253,34.9314,34.852,34.9008,33531.6387
2005-02-24 15:30:00,57.12,57.28,57.12,57.21,24012.979989183343,34.9008,34.9986,34.9008,34.9558,24012.98
2005-02-24 15:40:00,57.21,57.34,57.21,57.34,107625.74364521365,34.9558,35.0353,34.9558,35.0353,107625.7436
2005-02-24 15:50:00,57.34,57.52,57.34,57.49,79069.76744186046,35.0353,35.1453,35.0353,35.1269,79069.7674
2005-02-25 09:30:00,57.5,57.57,57.42,57.49,67495.9437533802,35.133,35.1758,35.0842,35.1269,67495.9438
2005-02-25 09:40:00,57.49,57.76,57.48,57.56,60032.44997295836,35.1269,35.2919,35.1208,35.1697,60032.45
2005-02-25 09:50:00,57.56,57.64,57.48,57.62,29421.308815575987,35.1697,35.2186,35.1208,35.2064,29421.3088
2005-02-25 10:00:00,57.59,57.67,57.54,57.67,26608.977825851813,35.188,35.2369,35.1575,35.2369,26608.9778
2005-02-25 10:10:00,57.67,57.68,57.6,57.6,20767.98269334776,35.2369,35.243,35.1941,35.1941,20767.9827
2005-02-25 10:20:00,57.61,57.65,57.53,57.63,30070.308274743104,35.2002,35.2247,35.1514,35.2125,30070.3083
2005-02-25 10:30:00,57.59,57.62,57.49,57.5,46619.79448350459,35.188,35.2064,35.1269,35.133,46619.7945
2005-02-25 10:40:00,57.51,57.58,57.47,57.5,51919.956733369385,35.1391,35.1819,35.1147,35.133,51919.9567
2005-02-25 10:50:00,57.49,57.6,57.49,57.56,22174.14818820984,35.1269,35.1941,35.1269,35.1697,22174.1482
2005-02-25 11:00:00,57.59,57.66,57.49,57.56,21525.148729042725,35.188,35.2308,35.1269,35.1697,21525.1487
2005-02-25 11:10:00,57.57,57.67,57.57,57.66,19145.484045429963,35.1758,35.2369,35.1758,35.2308,19145.484
2005-02-25 11:20:00,57.67,57.76,57.66,57.76,20443.4829637642,35.2369,35.2919,35.2308,35.2919,20443.483
2005-02-25 11:30:00,57.75,57.81,57.74,57.81,47701.46024878312,35.2858,35.3224,35.2797,35.3224,47701.4602
2005-02-25 11:40:00,57.83,57.83,57.73,57.79,26933.47755543537,35.3347,35.3347,35.2736,35.3102,26933.4776
2005-02-25 11:50:00,57.79,58.03,57.79,57.98,31151.974040021632,35.3102,35.4569,35.3102,35.4263,31151.974
2005-02-25 12:00:00,57.98,58.0,57.95,57.97,22606.814494321254,35.4263,35.4385,35.408,35.4202,22606.8145
2005-02-25 12:10:00,57.97,58.0,57.95,57.98,22606.814494321254,35.4202,35.4385,35.408,35.4263,22606.8145
2005-02-25 12:20:00,57.98,58.02,57.87,58.02,29204.97566252028,35.4263,35.4508,35.3591,35.4508,29204.9757
2005-02-25 12:30:00,58.03,58.06,57.99,58.06,19469.98377501352,35.4569,35.4752,35.4324,35.4752,19469.9838
2005-02-25 12:40:00,58.06,58.08,57.87,57.87,40346.13304488913,35.4752,35.4874,35.3591,35.3591,40346.133
2005-02-25 12:50:00,57.86,57.88,57.82,57.84,36560.30286641428,35.353,35.3652,35.3286,35.3408,36560.3029
2005-02-25 13:00:00,57.84,57.9,57.83,57.87,45213.62898864251,35.3408,35.3774,35.3347,35.3591,45213.629
2005-02-25 13:10:00,57.87,57.89,57.81,57.86,38615.46782044348,35.3591,35.3713,35.3224,35.353,38615.4678
2005-02-25 13:20:00,57.86,57.86,57.83,57.84,26500.81124932396,35.353,35.353,35.3347,35.3408,26500.8112
2005-02-25 13:30:00,57.84,57.89,57.82,57.88,35370.470524607896,35.3408,35.3713,35.3286,35.3652,35370.4705
2005-02-25 13:40:00,57.89,57.98,57.88,57.97,19253.65062195781,35.3713,35.4263,35.3652,35.4202,19253.6506
2005-02-25 13:50:00,57.98,58.06,57.98,58.06,19469.98377501352,35.4263,35.4752,35.4263,35.4752,19469.9838
2005-02-25 14:00:00,58.07,58.07,58.04,58.04,17090.319091400757,35.4813,35.4813,35.463,35.463,17090.3191
2005-02-25 14:10:00,58.05,58.12,58.05,58.07,31800.97349918875,35.4691,35.5119,35.4691,35.4813,31800.9735
2005-02-25 14:20:00,58.06,58.08,58.02,58.03,26933.47755543537,35.4752,35.4874,35.4508,35.4569,26933.4776
2005-02-25 14:30:00,58.04,58.12,58.02,58.08,49756.62520281233,35.463,35.5119,35.4508,35.4874,49756.6252
2005-02-25 14:40:00,58.06,58.15,58.03,58.15,38939.96755002704,35.4752,35.5302,35.4569,35.5302,38939.9676
2005-02-25 14:50:00,58.17,58.2,58.13,58.14,41427.79881016766,35.5424,35.5607,35.518,35.5241,41427.7988
2005-02-25 15:00:00,58.15,58.24,58.14,58.15,41211.46565711195,35.5302,35.5852,35.5241,35.5302,41211.4657
2005-02-25 15:10:00,58.18,58.33,58.18,58.3,30070.308274743104,35.5485,35.6402,35.5485,35.6218,30070.3083
2005-02-25 15:20:00,58.28,58.37,58.26,58.35,27798.8101676582,35.6096,35.6646,35.5974,35.6524,27798.8102
2005-02-25 15:30:00,58.35,58.38,58.29,58.31,57760.951865873445,35.6524,35.6707,35.6157,35.6279,57760.9519
2005-02-25 15:40:00,58.31,58.38,58.31,58.38,23472.14710654408,35.6279,35.6707,35.6279,35.6707,23472.1471
2005-02-25 15:50:00,58.38,58.45,58.38,58.42,46078.96160086533,35.6707,35.7135,35.6707,35.6952,46078.9616
2005-02-28 09:30:00,58.43,58.51,58.37,58.38,50513.7912385073,35.7013,35.7502,35.6646,35.6707,50513.7912
2005-02-28 09:40:00,58.35,58.44,58.2,58.21,32017.306652244457,35.6524,35.7074,35.5607,35.5668,32017.3067
2005-02-28 09:50:00,58.21,58.23,57.98,58.12,37209.3023255814,35.5668,35.5791,35.4263,35.5119,37209.3023
2005-02-28 10:00:00,58.12,58.21,58.1,58.14,26176.3115197404,35.5119,35.5668,35.4996,35.5241,26176.3115
2005-02-28 10:10:00,58.17,58.17,58.04,58.05,24878.312601406164,35.5424,35.5424,35.463,35.4691,24878.3126
2005-02-28 10:20:00,58.05,58.09,58.02,58.06,49756.62520281233,35.4691,35.4935,35.4508,35.4752,49756.6252
2005-02-28 10:30:00,58.06,58.15,58.06,58.12,28988.64250946457,35.4752,35.5302,35.4752,35.5119,28988.6425
2005-02-28 10:40:00,58.13,58.14,58.11,58.12,24878.312601406164,35.518,35.5241,35.5057,35.5119,24878.3126
2005-02-28 10:50:00,58.13,58.13,58.08,58.1,25635.478637101136,35.518,35.518,35.4874,35.4996,25635.4786
2005-02-28 11:00:00,58.1,58.11,58.08,58.09,23796.646836127635,35.4996,35.5057,35.4874,35.4935,23796.6468
2005-02-28 11:10:00,58.09,58.1,58.07,58.08,19145.484045429963,35.4935,35.4996,35.4813,35.4874,19145.484
2005-02-28 11:20:00,58.08,58.08,57.93,57.95,26608.977825851813,35.4874,35.4874,35.3958,35.408,26608.9778
2005-02-28 11:30:00,57.95,57.97,57.91,57.93,18820.984315846403,35.408,35.4202,35.3835,35.3958,18820.9843
2005-02-28 11:40:00,57.93,57.95,57.72,57.72,14494.321254732287,35.3958,35.408,35.2675,35.2675,14494.3213
2005-02-28 11:50:00,57.72,57.74,57.65,57.74,12547.322877230936,35.2675,35.2797,35.2247,35.2797,12547.3229
2005-02-28 12:00:00,57.74,57.74,57.65,57.66,20767.98269334776,35.2797,35.2797,35.2247,35.2308,20767.9827
2005-02-28 12:10:00,57.67,57.67,57.58,57.61,10059.491617090318,35.2369,35.2369,35.1819,35.2002,10059.4916
2005-02-28 12:20:00,57.61,57.67,57.57,57.58,36668.46944294213,35.2002,35.2369,35.1758,35.1819,36668.4694
2005-02-28 12:30:00,57.58,57.62,57.56,57.59,36776.63601946998,35.1819,35.2064,35.1697,35.188,36776.636
2005-02-28 12:40:00,57.6,57.62,57.59,57.61,6489.994591671173,35.1941,35.2064,35.188,35.2002,6489.9946
2005-02-28 12:50:00,57.67,57.67,57.62,57.62,24012.979989183343,35.2369,35.2369,35.2064,35.2064,24012.98
2005-02-28 13:00:00,57.61,57.65,57.61,57.61,6706.327744726879,35.2002,35.2247,35.2002,35.2002,6706.3277
2005-02-28 13:10:00,57.61,57.62,57.6,57.6,6922.660897782585,35.2002,35.2064,35.1941,35.1941,6922.6609
2005-02-28 13:20:00,57.61,57.62,57.59,57.61,11357.490535424551,35.2002,35.2064,35.188,35.2002,11357.4905
2005-02-28 13:30:00,57.61,57.64,57.56,57.61,18712.81773931855,35.2002,35.2186,35.1697,35.2002,18712.8177
2005-02-28 13:40:00,57.58,57.69,57.56,57.64,18820.984315846403,35.1819,35.2491,35.1697,35.2186,18820.9843
2005-02-28 13:50:00,57.63,57.65,57.58,57.6,13628.988642509465,35.2125,35.2247,35.1819,35.1941,13628.9886
2005-02-28 14:00:00,57.61,57.61,57.51,57.54,21200.648999459165,35.2002,35.2002,35.1391,35.1575,21200.649
2005-02-28 14:10:00,57.54,57.6,57.54,57.6,18496.484586262843,35.1575,35.1941,35.1575,35.1941,18496.4846
2005-02-28 14:20:00,57.6,57.63,57.6,57.61,9626.825310978908,35.1941,35.2125,35.1941,35.2002,9626.8253
2005-02-28 14:30:00,57.6,57.65,57.59,57.65,6598.161168199026,35.1941,35.2247,35.188,35.2247,6598.1612
2005-02-28 14:40:00,57.64,57.71,57.63,57.71,13845.32179556517,35.2186,35.2613,35.2125,35.2613,13845.3218
2005-02-28 14:50:00,57.71,57.72,57.67,57.7,24337.4797187669,35.2613,35.2675,35.2369,35.2552,24337.4797
2005-02-28 15:00:00,57.71,57.86,57.69,57.86,52028.12330989724,35.2613,35.353,35.2491,35.353,52028.1233
2005-02-28 15:10:00,57.85,57.89,57.83,57.88,33964.30502974581,35.3469,35.3713,35.3347,35.3652,33964.305
2005-02-28 15:20:00,57.89,57.9,57.86,57.86,29853.9751216874,35.3713,35.3774,35.353,35.353,29853.9751
2005-02-28 15:30:00,57.86,58.04,57.86,57.98,48242.29313142239,35.353,35.463,35.353,35.4263,48242.2931
2005-02-28 15:40:00,57.98,58.04,57.96,58.03,68253.10978907517,35.4263,35.463,35.4141,35.4569,68253.1098
2005-02-28 15:50:00,58.03,58.09,57.94,57.95,82855.59762033532,35.4569,35.4935,35.4019,35.408,82855.5976
2005-03-01 09:30:00,57.97,58.56,57.97,58.56,27582.47701460249,35.4202,35.7807,35.4202,35.7807,27582.477
2005-03-01 09:40:00,58.57,58.64,58.44,58.53,41103.2990805841,35.7868,35.8296,35.7074,35.7624,41103.2991
2005-03-01 09:50:00,58.55,58.6,58.36,58.47,34505.13791238507,35.7746,35.8051,35.6585,35.7257,34505.1379
2005-03-01 10:00:00,58.46,58.78,58.4,58.63,23904.813412655487,35.7196,35.9151,35.6829,35.8235,23904.8134
2005-03-01 10:10:00,58.63,58.64,58.57,58.6,15467.820443482964,35.8235,35.8296,35.7868,35.8051,15467.8204
2005-03-01 10:20:00,58.6,58.63,58.56,58.56,16657.652785289345,35.8051,35.8235,35.7807,35.7807,16657.6528
2005-03-01 10:30:00,58.59,58.6,58.52,58.59,91184.42401298,35.799,35.8051,35.7563,35.799,91184.424
2005-03-01 10:40:00,58.59,58.65,58.52,58.52,32125.47322877231,35.799,35.8357,35.7563,35.7563,32125.4732
2005-03-01 10:50:00,58.53,58.53,58.47,58.53,15900.486749594374,35.7624,35.7624,35.7257,35.7624,15900.4867
2005-03-01 11:00:00,58.53,58.55,58.47,58.5,19794.48350459708,35.7624,35.7746,35.7257,35.744,19794.4835
2005-03-01 11:10:00,58.49,58.5,58.44,58.45,13737.155219037317,35.7379,35.744,35.7074,35.7135,13737.1552
2005-03-01 11:20:00,58.46,58.57,58.46,58.49,36343.96971335857,35.7196,35.7868,35.7196,35.7379,36343.9697
2005-03-01 11:30:00,58.51,58.53,58.48,58.49,18712.81773931855,35.7502,35.7624,35.7318,35.7379,18712.8177
2005-03-01 11:40:00,58.49,58.64,58.48,58.62,44456.462952947535,35.7379,35.8296,35.7318,35.8174,44456.463
2005-03-01 11:50:00,58.61,58.67,58.61,58.67,17198.48566792861,35.8113,35.8479,35.8113,35.8479,17198.4857
2005-03-01 12:00:00,58.66,58.67,58.63,58.63,16657.652785289345,35.8418,35.8479,35.8235,35.8235,16657.6528
2005-03-01 12:10:00,58.63,58.67,58.63,58.65,14494.321254732287,35.8235,35.8479,35.8235,35.8357,14494.3213
2005-03-01 12:20:00,58.65,58.68,58.62,58.64,12763.656030286642,35.8357,35.854,35.8174,35.8296,12763.656
2005-03-01 12:30:00,58.64,58.65,58.62,58.62,8004.326663061114,35.8296,35.8357,35.8174,35.8174,8004.3267
2005-03-01 12:40:00,58.62,58.62,58.59,58.62,22498.6479177934,35.8174,35.8174,35.799,35.8174,22498.6479
2005-03-01 12:50:00,58.62,58.71,58.59,58.71,22065.98161168199,35.8174,35.8724,35.799,35.8724,22065.9816
2005-03-01 13:00:00,58.71,58.71,58.67,58.7,8977.82585181179,35.8724,35.8724,35.8479,35.8662,8977.8259
2005-03-01 13:10:00,58.7,58.7,58.66,58.66,9302.32558139535,35.8662,35.8662,35.8418,35.8418,9302.3256
2005-03-01 13:20:00,58.66,58.66,58.49,58.53,34829.63764196863,35.8418,35.8418,35.7379,35.7624,34829.6376
2005-03-01 13:30:00,58.54,58.6,58.51,58.6,55597.62033531639,35.7685,35.8051,35.7502,35.8051,55597.6203
2005-03-01 13:40:00,58.6,58.71,58.59,58.62,20551.64954029205,35.8051,35.8724,35.799,35.8174,20551.6495
2005-03-01 13:50:00,58.63,58.66,58.53,58.63,24661.97944835046,35.8235,35.8418,35.7624,35.8235,24661.9794
2005-03-01 14:00:00,58.63,58.74,58.63,58.66,14061.654948620877,35.8235,35.8907,35.8235,35.8418,14061.6549
2005-03-01 14:10:00,58.66,58.7,58.6,58.62,15359.65386695511,35.8418,35.8662,35.8051,35.8174,15359.6539
2005-03-01 14:20:00,58.63,58.67,58.62,58.62,10492.15792320173,35.8235,35.8479,35.8174,35.8174,10492.1579
2005-03-01 14:30:00,58.61,58.62,58.55,58.56,23472.14710654408,35.8113,35.8174,35.7746,35.7807,23472.1471
2005-03-01 14:40:00,58.56,58.58,58.5,58.51,30719.30773391022,35.7807,35.7929,35.744,35.7502,30719.3077
2005-03-01 14:50:00,58.52,58.53,58.47,58.51,22714.981070849102,35.7563,35.7624,35.7257,35.7502,22714.9811
2005-03-01 15:00:00,58.53,58.59,58.53,58.55,22390.48134126555,35.7624,35.799,35.7624,35.7746,22390.4813
2005-03-01 15:10:00,58.55,58.62,58.55,58.59,30178.47485127096,35.7746,35.8174,35.7746,35.799,30178.4749
2005-03-01 15:20:00,58.6,58.6,58.56,58.6,25094.64575446187,35.8051,35.8051,35.7807,35.8051,25094.6458
2005-03-01 15:30:00,58.61,58.63,58.56,58.59,17631.15197404002,35.8113,35.8235,35.7807,35.799,17631.152
2005-03-01 15:40:00,58.59,58.62,58.57,58.62,28123.30989724175,35.799,35.8174,35.7868,35.8174,28123.3099
2005-03-01 15:50:00,58.62,58.63,58.59,58.61,38399.13466738778,35.8174,35.8235,35.799,35.8113,38399.1347
2005-03-02 09:30:00,58.03,58.11,57.98,57.98,37101.135749053545,35.4569,35.5057,35.4263,35.4263,37101.1357
2005-03-02 09:40:00,57.96,58.18,57.87,58.15,21957.815035154137,35.4141,35.5485,35.3591,35.5302,21957.815
2005-03-02 09:50:00,58.2,58.31,58.07,58.08,43374.797187669006,35.5607,35.6279,35.4813,35.4874,43374.7972
2005-03-02 10:00:00,58.1,58.2,57.98,58.04,46619.79448350459,35.4996,35.5607,35.4263,35.463,46619.7945
2005-03-02 10:10:00,58.03,58.06,57.99,58.04,24121.146565711195,35.4569,35.4752,35.4324,35.463,24121.1466
2005-03-02 10:20:00,58.05,58.31,58.04,58.23,21525.148729042725,35.4691,35.6279,35.463,35.5791,21525.1487
2005-03-02 10:30:00,58.23,58.35,58.18,58.18,16657.652785289345,35.5791,35.6524,35.5485,35.5485,16657.6528
2005-03-02 10:40:00,58.17,58.17,58.1,58.13,7463.49378042185,35.5424,35.5424,35.4996,35.518,7463.4938
2005-03-02 10:50:00,58.12,58.33,58.1,58.31,11465.657111952409,35.5119,35.6402,35.4996,35.6279,11465.6571
2005-03-02 11:00:00,58.31,58.48,58.31,58.46,18496.484586262843,35.6279,35.7318,35.6279,35.7196,18496.4846
2005-03-02 11:10:00,58.46,58.57,58.33,58.37,89345.5922120065,35.7196,35.7868,35.6402,35.6646,89345.5922
2005-03-02 11:20:00,58.37,58.42,58.35,58.39,9194.159004867495,35.6646,35.6952,35.6524,35.6768,9194.159
2005-03-02 11:30:00,58.4,58.47,58.37,58.42,34396.97133585722,35.6829,35.7257,35.6646,35.6952,34396.9713
2005-03-02 11:40:00,58.42,58.47,58.36,58.38,19469.98377501352,35.6952,35.7257,35.6585,35.6707,19469.9838
2005-03-02 11:50:00,58.37,58.4,58.34,58.38,13196.322336398052,35.6646,35.6829,35.6463,35.6707,13196.3223
2005-03-02 12:00:00,58.39,58.4,58.35,58.36,14277.98810167658,35.6768,35.6829,35.6524,35.6585,14277.9881
2005-03-02 12:10:00,58.37,58.42,58.37,58.42,10383.991346673878,35.6646,35.6952,35.6646,35.6952,10383.9913
2005-03-02 12:20:00,58.42,58.48,58.41,58.46,47917.79340183883,35.6952,35.7318,35.689,35.7196,47917.7934
2005-03-02 12:30:00,58.45,58.45,58.38,58.38,11357.490535424551,35.7135,35.7135,35.6707,35.6707,11357.4905
2005-03-02 12:40:00,58.38,58.38,58.33,58.36,5624.66197944835,35.6707,35.6707,35.6402,35.6585,5624.662
2005-03-02 12:50:00,58.36,58.4,58.36,58.4,8545.159545700379,35.6585,35.6829,35.6585,35.6829,8545.1595
2005-03-02 13:00:00,58.41,58.42,58.39,58.39,9194.159004867495,35.689,35.6952,35.6768,35.6768,9194.159
2005-03-02 13:10:00,58.39,58.44,58.38,58.38,12655.489453758788,35.6768,35.7074,35.6707,35.6707,12655.4895
2005-03-02 13:20:00,58.38,58.4,58.37,58.4,7896.160086533261,35.6707,35.6829,35.6646,35.6829,7896.1601
2005-03-02 13:30:00,58.41,58.44,58.38,58.38,10492.15792320173,35.689,35.7074,35.6707,35.6707,10492.1579
2005-03-02 13:40:00,58.38,58.38,58.27,58.31,9843.158464034614,35.6707,35.6707,35.6035,35.6279,9843.1585
2005-03-02 13:50:00,58.29,58.29,58.1,58.17,17955.65170362358,35.6157,35.6157,35.4996,35.5424,17955.6517
2005-03-02 14:00:00,58.16,58.24,58.16,58.18,6057.328285559762,35.5363,35.5852,35.5363,35.5485,6057.3283
2005-03-02 14:10:00,58.18,58.26,58.16,58.21,15467.820443482964,35.5485,35.5974,35.5363,35.5668,15467.8204
2005-03-02 14:20:00,58.21,58.28,58.21,58.22,16873.98593834505,35.5668,35.6096,35.5668,35.573,16873.9859
2005-03-02 14:30:00,58.24,58.28,58.1,58.24,36235.80313683072,35.5852,35.6096,35.4996,35.5852,36235.8031
2005-03-02 14:40:00,58.23,58.24,58.1,58.18,24445.64629529475,35.5791,35.5852,35.4996,35.5485,24445.6463
2005-03-02 14:50:00,58.17,58.23,58.12,58.2,23904.813412655487,35.5424,35.5791,35.5119,35.5607,23904.8134
2005-03-02 15:00:00,58.2,58.35,58.19,58.33,22390.48134126555,35.5607,35.6524,35.5546,35.6402,22390.4813
2005-03-02 15:10:00,58.31,58.33,58.24,58.27,23147.64737696052,35.6279,35.6402,35.5852,35.6035,23147.6474
2005-03-02 15:20:00,58.27,58.39,58.26,58.38,13412.655489453758,35.6035,35.6768,35.5974,35.6707,13412.6555
2005-03-02 15:30:00,58.38,58.4,58.36,58.37,25527.312060573284,35.6707,35.6829,35.6585,35.6646,25527.3121
2005-03-02 15:40:00,58.37,58.38,58.32,58.34,33639.80530016225,35.6646,35.6707,35.6341,35.6463,33639.8053
2005-03-02 15:50:00,58.34,58.34,58.26,58.3,75500.27041644132,35.6463,35.6463,35.5974,35.6218,75500.2704
2005-03-03 09:30:00,58.52,58.92,58.48,58.92,52028.12330989724,35.7563,36.0007,35.7318,36.0007,52028.1233
2005-03-03 09:40:00,58.92,59.13,58.92,59.08,90643.59113034072,36.0007,36.129,36.0007,36.0984,90643.5911
2005-03-03 09:50:00,59.08,59.11,58.99,59.08,32666.306111411574,36.0984,36.1168,36.0434,36.0984,32666.3061
2005-03-03 10:00:00,59.08,59.26,58.96,59.04,90210.92482422933,36.0984,36.2084,36.0251,36.074,90210.9248
2005-03-03 10:10:00,59.08,59.23,59.05,59.17,31368.307193077337,36.0984,36.1901,36.0801,36.1534,31368.3072
2005-03-03 10:20:00,59.17,59.22,58.96,58.97,23255.81395348837,36.1534,36.184,36.0251,36.0312,23255.814
2005-03-03 10:30:00,58.98,59.0,58.89,58.94,21957.815035154137,36.0373,36.0495,35.9823,36.0129,21957.815
2005-03-03 10:40:00,58.94,59.06,58.94,59.05,29637.64196863169,36.0129,36.0862,36.0129,36.0801,29637.642
2005-03-03 10:50:00,59.03,59.17,59.03,59.15,17198.48566792861,36.0679,36.1534,36.0679,36.1412,17198.4857
2005-03-03 11:00:00,59.12,59.12,59.05,59.06,22931.31422390481,36.1229,36.1229,36.0801,36.0862,22931.3142
2005-03-03 11:10:00,59.06,59.09,59.06,59.06,18171.98485667929,36.0862,36.1045,36.0862,36.0862,18171.9849
2005-03-03 11:20:00,59.06,59.09,59.05,59.07,15143.320713899404,36.0862,36.1045,36.0801,36.0923,15143.3207
2005-03-03 11:30:00,59.05,59.08,59.01,59.08,20551.64954029205,36.0801,36.0984,36.0557,36.0984,20551.6495
2005-03-03 11:40:00,59.08,59.08,58.97,59.03,17739.318550567874,36.0984,36.0984,36.0312,36.0679,17739.3186
2005-03-03 11:50:00,58.98,58.99,58.73,58.8,66846.94429421308,36.0373,36.0434,35.8846,35.9273,66846.9443
2005-03-03 12:00:00,58.77,58.87,58.77,58.82,36668.46944294213,35.909,35.9701,35.909,35.9396,36668.4694
2005-03-03 12:10:00,58.81,58.84,58.78,58.81,24121.146565711195,35.9335,35.9518,35.9151,35.9335,24121.1466
2005-03-03 12:20:00,58.8,58.87,58.78,58.84,72147.10654407788,35.9273,35.9701,35.9151,35.9518,72147.1065
2005-03-03 12:30:00,58.81,58.94,58.75,58.87,19578.15035154137,35.9335,36.0129,35.8968,35.9701,19578.1504
2005-03-03 12:40:00,58.88,59.01,58.88,58.95,8436.992969172525,35.9762,36.0557,35.9762,36.019,8436.993
2005-03-03 12:50:00,58.96,58.97,58.96,58.96,7787.993510005408,36.0251,36.0312,36.0251,36.0251,7787.9935
2005-03-03 13:00:00,58.96,59.2,58.96,59.2,22606.814494321254,36.0251,36.1717,36.0251,36.1717,22606.8145
2005-03-03 13:10:00,59.18,59.35,59.15,59.28,39805.30016224986,36.1595,36.2634,36.1412,36.2206,39805.3002
2005-03-03 13:20:00,59.28,59.33,59.18,59.18,9302.32558139535,36.2206,36.2512,36.1595,36.1595,9302.3256
2005-03-03 13:30:00,59.19,59.2,59.06,59.07,14277.98810167658,36.1656,36.1717,36.0862,36.0923,14277.9881
2005-03-03 13:40:00,59.07,59.12,59.07,59.08,10600.324499729582,36.0923,36.1229,36.0923,36.0984,10600.3245
2005-03-03 13:50:00,59.08,59.19,59.07,59.18,22714.981070849102,36.0984,36.1656,36.0923,36.1595,22714.9811
2005-03-03 14:00:00,59.17,59.21,59.13,59.2,43482.96376419686,36.1534,36.1779,36.129,36.1717,43482.9638
2005-03-03 14:10:00,59.2,59.2,59.14,59.17,32882.63926446728,36.1717,36.1717,36.1351,36.1534,32882.6393
2005-03-03 14:20:00,59.17,59.23,59.16,59.22,31043.80746349378,36.1534,36.1901,36.1473,36.184,31043.8075
2005-03-03 14:30:00,59.24,59.24,59.21,59.22,22390.48134126555,36.1962,36.1962,36.1779,36.184,22390.4813
2005-03-03 14:40:00,59.22,59.25,59.21,59.25,23147.64737696052,36.184,36.2023,36.1779,36.2023,23147.6474
2005-03-03 14:50:00,59.24,59.26,59.19,59.23,14926.9875608437,36.1962,36.2084,36.1656,36.1901,14926.9876
2005-03-03 15:00:00,59.23,59.25,59.2,59.2,35586.8036776636,36.1901,36.2023,36.1717,36.1717,35586.8037
2005-03-03 15:10:00,59.2,59.24,59.18,59.2,18712.81773931855,36.1717,36.1962,36.1595,36.1717,18712.8177
2005-03-03 15:20:00,59.2,59.26,59.17,59.25,13088.1557598702,36.1717,36.2084,36.1534,36.2023,13088.1558
2005-03-03 15:30:00,59.25,59.27,59.22,59.24,15900.486749594374,36.2023,36.2145,36.184,36.1962,15900.4867
2005-03-03 15:40:00,59.26,59.26,59.2,59.22,28231.47647376961,36.2084,36.2084,36.1717,36.184,28231.4765
2005-03-03 15:50:00,59.2,59.23,59.2,59.22,27257.97728501893,36.1717,36.1901,36.1717,36.184,27257.9773
2005-03-04 09:30:00,59.57,59.59,59.41,59.55,30935.640886965928,36.3978,36.41,36.3001,36.3856,30935.6409
2005-03-04 09:40:00,59.55,59.57,59.29,59.34,89021.09248242293,36.3856,36.3978,36.2267,36.2573,89021.0925
2005-03-04 09:50:00,59.36,59.65,59.36,59.62,42833.96430502975,36.2695,36.4467,36.2695,36.4284,42833.9643
2005-03-04 10:00:00,59.62,59.94,59.62,59.82,49648.45862628448,36.4284,36.6239,36.4284,36.5506,49648.4586
2005-03-04 10:10:00,59.82,59.89,59.81,59.86,92482.42293131424,36.5506,36.5933,36.5445,36.575,92482.4229
2005-03-04 10:20:00,59.86,59.95,59.82,59.84,24770.14602487831,36.575,36.63,36.5506,36.5628,24770.146
2005-03-04 10:30:00,59.84,59.84,59.64,59.68,32017.306652244457,36.5628,36.5628,36.4406,36.465,32017.3067
2005-03-04 10:40:00,59.68,59.77,59.63,59.7,33423.47214710654,36.465,36.52,36.4345,36.4773,33423.4721
2005-03-04 10:50:00,59.69,59.76,59.61,59.71,40670.63277447269,36.4711,36.5139,36.4223,36.4834,40670.6328
2005-03-04 11:00:00,59.76,59.8,59.69,59.69,10383.991346673878,36.5139,36.5384,36.4711,36.4711,10383.9913
2005-03-04 11:10:00,59.7,59.74,59.69,59.72,14602.48783126014,36.4773,36.5017,36.4711,36.4895,14602.4878
2005-03-04 11:20:00,59.71,59.74,59.62,59.74,23363.980530016222,36.4834,36.5017,36.4284,36.5017,23363.9805
2005-03-04 11:30:00,59.74,59.79,59.72,59.76,12871.822606814494,36.5017,36.5322,36.4895,36.5139,12871.8226
2005-03-04 11:40:00,59.75,59.81,59.73,59.81,18496.484586262843,36.5078,36.5445,36.4956,36.5445,18496.4846
2005-03-04 11:50:00,59.82,59.86,59.81,59.85,18171.98485667929,36.5506,36.575,36.5445,36.5689,18171.9849
2005-03-04 12:00:00,59.83,60.01,59.82,60.01,25743.645213628988,36.5567,36.6667,36.5506,36.6667,25743.6452
2005-03-04 12:10:00,60.0,60.02,59.97,60.01,26608.977825851813,36.6606,36.6728,36.6422,36.6667,26608.9778
2005-03-04 12:20:00,60.02,60.05,59.97,60.03,12114.656571119524,36.6728,36.6911,36.6422,36.6789,12114.6566
2005-03-04 12:30:00,60.03,60.07,60.0,60.07,15467.820443482964,36.6789,36.7033,36.6606,36.7033,15467.8204
2005-03-04 12:40:00,60.06,60.09,60.05,60.07,90210.92482422933,36.6972,36.7155,36.6911,36.7033,90210.9248
2005-03-04 12:50:00,60.07,60.09,60.01,60.02,27474.31043807464,36.7033,36.7155,36.6667,36.6728,27474.3104
2005-03-04 13:00:00,60.01,60.06,59.98,60.05,28772.30935640887,36.6667,36.6972,36.6483,36.6911,28772.3094
2005-03-04 13:10:00,60.05,60.05,59.97,59.98,19794.48350459708,36.6911,36.6911,36.6422,36.6483,19794.4835
2005-03-04 13:20:00,59.98,60.0,59.95,59.95,14818.820984315846,36.6483,36.6606,36.63,36.63,14818.821
2005-03-04 13:30:00,59.95,59.96,59.9,59.91,24012.979989183343,36.63,36.6361,36.5995,36.6056,24012.98
2005-03-04 13:40:00,59.9,60.0,59.9,59.99,19794.48350459708,36.5995,36.6606,36.5995,36.6544,19794.4835
2005-03-04 13:50:00,59.98,60.06,59.98,60.03,27798.8101676582,36.6483,36.6972,36.6483,36.6789,27798.8102
2005-03-04 14:00:00,60.07,60.07,60.03,60.04,21957.815035154137,36.7033,36.7033,36.6789,36.685,21957.815
2005-03-04 14:10:00,60.04,60.05,59.89,59.97,33639.80530016225,36.685,36.6911,36.5933,36.6422,33639.8053
2005-03-04 14:20:00,59.99,60.04,59.96,59.99,14818.820984315846,36.6544,36.685,36.6361,36.6544,14818.821
2005-03-04 14:30:00,59.99,60.06,59.98,60.01,13628.988642509465,36.6544,36.6972,36.6483,36.6667,13628.9886
2005-03-04 14:40:00,60.02,60.1,60.01,60.1,37966.46836127636,36.6728,36.7217,36.6667,36.7217,37966.4684
2005-03-04 14:50:00,60.1,60.15,60.08,60.09,19902.65008112493,36.7217,36.7522,36.7094,36.7155,19902.6501
2005-03-04 15:00:00,60.09,60.1,60.03,60.06,11357.490535424551,36.7155,36.7217,36.6789,36.6972,11357.4905
2005-03-04 15:10:00,60.07,60.14,60.04,60.14,17631.15197404002,36.7033,36.7461,36.685,36.7461,17631.152
2005-03-04 15:20:00,60.14,60.15,60.11,60.15,12655.489453758788,36.7461,36.7522,36.7278,36.7522,12655.4895
2005-03-04 15:30:00,60.15,60.18,60.13,60.18,23904.813412655487,36.7522,36.7705,36.74,36.7705,23904.8134
2005-03-04 15:40:00,60.18,60.18,60.08,60.13,18496.484586262843,36.7705,36.7705,36.7094,36.74,18496.4846
2005-03-04 15:50:00,60.13,60.2,60.06,60.2,41427.79881016766,36.74,36.7828,36.6972,36.7828,41427.7988
2005-03-07 09:30:00,59.63,59.64,59.37,59.37,102650.0811249324,36.4345,36.4406,36.2756,36.2756,102650.0811
2005-03-07 09:40:00,59.3,59.82,59.3,59.54,93239.5889670092,36.2328,36.5506,36.2328,36.3795,93239.589
2005-03-07 09:50:00,59.54,59.61,59.43,59.43,137804.2184964846,36.3795,36.4223,36.3123,36.3123,137804.2185
2005-03-07 10:00:00,59.43,59.49,59.32,59.32,64683.61276365603,36.3123,36.3489,36.2451,36.2451,64683.6128
2005-03-07 10:10:00,59.32,59.42,59.21,59.21,73336.93888588426,36.2451,36.3062,36.1779,36.1779,73336.9389
2005-03-07 10:20:00,59.21,59.38,59.2,59.35,44997.2958355868,36.1779,36.2817,36.1717,36.2634,44997.2958
2005-03-07 10:30:00,59.35,59.43,59.31,59.33,57760.951865873445,36.2634,36.3123,36.239,36.2512,57760.9519
2005-03-07 10:40:00,59.33,59.79,59.33,59.78,58950.78420767983,36.2512,36.5322,36.2512,36.5261,58950.7842
2005-03-07 10:50:00,59.78,59.78,59.26,59.51,72796.10600324499,36.5261,36.5261,36.2084,36.3612,72796.106
2005-03-07 11:00:00,59.51,59.6,59.45,59.59,24553.812871822607,36.3612,36.4162,36.3245,36.41,24553.8129
2005-03-07 11:10:00,59.59,59.74,59.58,59.73,40454.29962141698,36.41,36.5017,36.4039,36.4956,40454.2996
2005-03-07 11:20:00,59.73,59.89,59.7,59.89,37641.968631692806,36.4956,36.5933,36.4773,36.5933,37641.9686
2005-03-07 11:30:00,59.89,60.01,59.82,60.0,46619.79448350459,36.5933,36.6667,36.5506,36.6606,46619.7945
2005-03-07 11:40:00,60.0,60.07,59.98,60.0,27257.97728501893,36.6606,36.7033,36.6483,36.6606,27257.9773
2005-03-07 11:50:00,60.01,60.06,59.94,60.05,35370.470524607896,36.6667,36.6972,36.6239,36.6911,35370.4705
2005-03-07 12:00:00,60.05,60.13,60.02,60.06,53001.62249864792,36.6911,36.74,36.6728,36.6972,53001.6225
2005-03-07 12:10:00,60.07,60.09,60.01,60.03,16657.652785289345,36.7033,36.7155,36.6667,36.6789,16657.6528
2005-03-07 12:20:00,60.04,60.09,60.01,60.08,22606.814494321254,36.685,36.7155,36.6667,36.7094,22606.8145
2005-03-07 12:30:00,60.07,60.07,59.94,60.0,24121.146565711195,36.7033,36.7033,36.6239,36.6606,24121.1466
2005-03-07 12:40:00,60.0,60.01,59.87,59.9,19902.65008112493,36.6606,36.6667,36.5811,36.5995,19902.6501
2005-03-07 12:50:00,59.9,59.92,59.85,59.89,26933.47755543537,36.5995,36.6117,36.5689,36.5933,26933.4776
2005-03-07 13:00:00,59.88,59.98,59.88,59.95,29853.9751216874,36.5872,36.6483,36.5872,36.63,29853.9751
2005-03-07 13:10:00,59.96,60.0,59.94,60.0,12655.489453758788,36.6361,36.6606,36.6239,36.6606,12655.4895
2005-03-07 13:20:00,59.99,60.01,59.96,59.99,15684.153596538668,36.6544,36.6667,36.6361,36.6544,15684.1536
2005-03-07 13:30:00,59.99,60.04,59.96,59.99,12547.322877230936,36.6544,36.685,36.6361,36.6544,12547.3229
2005-03-07 13:40:00,59.98,60.01,59.93,59.94,12655.489453758788,36.6483,36.6667,36.6178,36.6239,12655.4895
2005-03-07 13:50:00,59.94,60.0,59.89,59.93,34505.13791238507,36.6239,36.6606,36.5933,36.6178,34505.1379
2005-03-07 14:00:00,59.92,59.92,59.69,59.73,67387.77717685235,36.6117,36.6117,36.4711,36.4956,67387.7772
2005-03-07 14:10:00,59.73,59.74,59.62,59.63,51054.62412114657,36.4956,36.5017,36.4284,36.4345,51054.6241
2005-03-07 14:20:00,59.62,59.68,59.45,59.46,37209.3023255814,36.4284,36.465,36.3245,36.3306,37209.3023
2005-03-07 14:30:00,59.46,59.59,59.44,59.59,56895.61925365062,36.3306,36.41,36.3184,36.41,56895.6193
2005-03-07 14:40:00,59.63,59.67,59.59,59.66,31584.640346133045,36.4345,36.4589,36.41,36.4528,31584.6403
2005-03-07 14:50:00,59.66,59.66,59.58,59.58,29096.809085992427,36.4528,36.4528,36.4039,36.4039,29096.8091
2005-03-07 15:00:00,59.59,59.59,59.47,59.54,43374.797187669006,36.41,36.41,36.3367,36.3795,43374.7972
2005-03-07 15:10:00,59.55,59.61,59.54,59.6,22931.31422390481,36.3856,36.4223,36.3795,36.4162,22931.3142
2005-03-07 15:20:00,59.6,59.7,59.6,59.65,25527.312060573284,36.4162,36.4773,36.4162,36.4467,25527.3121
2005-03-07 15:30:00,59.66,59.68,59.57,59.67,43050.29745808545,36.4528,36.465,36.3978,36.4589,43050.2975
2005-03-07 15:40:00,59.67,59.67,59.61,59.65,51595.45700378583,36.4589,36.4589,36.4223,36.4467,51595.457
2005-03-07 15:50:00,59.65,59.72,59.64,59.69,46944.29421308816,36.4467,36.4895,36.4406,36.4711,46944.2942
2005-03-08 09:30:00,59.47,59.68,59.43,59.65,21741.48188209843,36.3367,36.465,36.3123,36.4467,21741.4819
2005-03-08 09:40:00,59.66,59.83,59.64,59.72,25851.81179015684,36.4528,36.5567,36.4406,36.4895,25851.8118
2005-03-08 09:50:00,59.72,59.73,59.62,59.68,28447.80962682531,36.4895,36.4956,36.4284,36.465,28447.8096
2005-03-08 10:00:00,59.68,59.7,59.66,59.67,28555.97620335316,36.465,36.4773,36.4528,36.4589,28555.9762
2005-03-08 10:10:00,59.67,59.72,59.66,59.69,19361.817198485667,36.4589,36.4895,36.4528,36.4711,19361.8172
2005-03-08 10:20:00,59.69,59.78,59.69,59.73,24770.14602487831,36.4711,36.5261,36.4711,36.4956,24770.146
2005-03-08 10:30:00,59.71,59.79,59.71,59.73,15792.320173066522,36.4834,36.5322,36.4834,36.4956,15792.3202
2005-03-08 10:40:00,59.69,59.79,59.69,59.72,30178.47485127096,36.4711,36.5322,36.4711,36.4895,30178.4749
2005-03-08 10:50:00,59.78,59.82,59.57,59.58,15035.154137371552,36.5261,36.5506,36.3978,36.4039,15035.1541
2005-03-08 11:00:00,59.57,59.57,59.54,59.55,7138.994050838291,36.3978,36.3978,36.3795,36.3856,7138.9941
2005-03-08 11:10:00,59.54,59.6,59.51,59.6,6814.494321254732,36.3795,36.4162,36.3612,36.4162,6814.4943
2005-03-08 11:20:00,59.58,59.69,59.58,59.68,20767.98269334776,36.4039,36.4711,36.4039,36.465,20767.9827
2005-03-08 11:30:00,59.67,59.77,59.64,59.77,18712.81773931855,36.4589,36.52,36.4406,36.52,18712.8177
2005-03-08 11:40:00,59.77,59.83,59.72,59.79,17414.818820984314,36.52,36.5567,36.4895,36.5322,17414.8188
2005-03-08 11:50:00,59.75,59.93,59.75,59.82,15575.987020010816,36.5078,36.6178,36.5078,36.5506,15575.987
2005-03-08 12:00:00,59.77,59.8,59.64,59.75,22065.98161168199,36.52,36.5384,36.4406,36.5078,22065.9816
2005-03-08 12:10:00,59.77,59.77,59.64,59.66,20767.98269334776,36.52,36.52,36.4406,36.4528,20767.9827
2005-03-08 12:20:00,59.66,59.7,59.65,59.66,8328.826392644673,36.4528,36.4773,36.4467,36.4528,8328.8264
2005-03-08 12:30:00,59.65,59.66,59.55,59.58,15143.320713899404,36.4467,36.4528,36.3856,36.4039,15143.3207
2005-03-08 12:40:00,59.58,59.64,59.54,59.63,26825.31097890752,36.4039,36.4406,36.3795,36.4345,26825.311
2005-03-08 12:50:00,59.6,59.62,59.57,59.58,16116.81990265008,36.4162,36.4284,36.3978,36.4039,16116.8199
2005-03-08 13:00:00,59.57,59.72,59.57,59.69,33315.30557057869,36.3978,36.4895,36.3978,36.4711,33315.3056
2005-03-08 13:10:00,59.69,59.7,59.61,59.69,13304.488912925906,36.4711,36.4773,36.4223,36.4711,13304.4889
2005-03-08 13:20:00,59.71,59.75,59.68,59.74,12763.656030286642,36.4834,36.5078,36.465,36.5017,12763.656
2005-03-08 13:30:00,59.74,59.75,59.71,59.75,21200.648999459165,36.5017,36.5078,36.4834,36.5078,21200.649
2005-03-08 13:40:00,59.75,59.82,59.73,59.73,11141.157382368849,36.5078,36.5506,36.4956,36.4956,11141.1574
2005-03-08 13:50:00,59.72,59.8,59.7,59.79,21633.315305570577,36.4895,36.5384,36.4773,36.5322,21633.3153
2005-03-08 14:00:00,59.79,59.83,59.73,59.82,12979.989183342346,36.5322,36.5567,36.4956,36.5506,12979.9892
2005-03-08 14:10:00,59.82,59.82,59.74,59.77,14169.821525148727,36.5506,36.5506,36.5017,36.52,14169.8215
2005-03-08 14:20:00,59.78,59.89,59.78,59.88,8869.659275283937,36.5261,36.5933,36.5261,36.5872,8869.6593
2005-03-08 14:30:00,59.89,59.92,59.87,59.91,14386.154678204435,36.5933,36.6117,36.5811,36.6056,14386.1547
2005-03-08 14:40:00,59.94,59.96,59.86,59.91,16441.31963223364,36.6239,36.6361,36.575,36.6056,16441.3196
2005-03-08 14:50:00,59.91,59.95,59.91,59.92,10059.491617090318,36.6056,36.63,36.6056,36.6117,10059.4916
2005-03-08 15:00:00,59.92,59.95,59.9,59.9,14277.98810167658,36.6117,36.63,36.5995,36.5995,14277.9881
2005-03-08 15:10:00,59.91,59.98,59.89,59.97,14602.48783126014,36.6056,36.6483,36.5933,36.6422,14602.4878
2005-03-08 15:20:00,59.98,60.01,59.96,59.97,19578.15035154137,36.6483,36.6667,36.6361,36.6422,19578.1504
2005-03-08 15:30:00,59.96,59.97,59.94,59.94,23255.81395348837,36.6361,36.6422,36.6239,36.6239,23255.814
2005-03-08 15:40:00,59.93,59.94,59.84,59.94,37101.135749053545,36.6178,36.6239,36.5628,36.6239,37101.1357
2005-03-08 15:50:00,59.94,59.97,59.89,59.94,36452.13628988642,36.6239,36.6422,36.5933,36.6239,36452.1363
2005-03-09 09:30:00,59.87,60.21,59.82,60.2,54083.28826392644,36.5811,36.7889,36.5506,36.7828,54083.2883
2005-03-09 09:40:00,59.82,60.74,59.74,60.71,49215.79232017307,36.5506,37.1127,36.5017,37.0944,49215.7923
2005-03-09 09:50:00,60.69,60.84,60.09,60.81,107842.07679826934,37.0822,37.1738,36.7155,37.1555,107842.0768
2005-03-09 10:00:00,60.8,60.8,60.66,60.66,30502.97458085452,37.1494,37.1494,37.0638,37.0638,30502.9746
2005-03-09 10:10:00,60.66,60.67,60.55,60.58,35045.97079502434,37.0638,37.0699,36.9966,37.0149,35045.9708
2005-03-09 10:20:00,60.58,60.58,60.47,60.49,24553.812871822607,37.0149,37.0149,36.9477,36.9599,24553.8129
2005-03-09 10:30:00,60.49,60.64,60.49,60.52,15467.820443482964,36.9599,37.0516,36.9599,36.9783,15467.8204
2005-03-09 10:40:00,60.52,60.53,60.42,60.52,45213.62898864251,36.9783,36.9844,36.9172,36.9783,45213.629
2005-03-09 10:50:00,60.53,60.53,60.33,60.33,41968.63169280692,36.9844,36.9844,36.8622,36.8622,41968.6317
2005-03-09 11:00:00,60.34,60.36,60.09,60.1,76798.26933477556,36.8683,36.8805,36.7155,36.7217,76798.2693
2005-03-09 11:10:00,60.1,60.3,60.1,60.3,19361.817198485667,36.7217,36.8439,36.7217,36.8439,19361.8172
2005-03-09 11:20:00,60.3,60.4,60.24,60.3,20443.4829637642,36.8439,36.905,36.8072,36.8439,20443.483
2005-03-09 11:30:00,60.31,60.38,60.28,60.36,21416.98215251488,36.85,36.8927,36.8316,36.8805,21416.9822
2005-03-09 11:40:00,60.37,60.41,60.34,60.37,9843.158464034614,36.8866,36.9111,36.8683,36.8866,9843.1585
2005-03-09 11:50:00,60.37,60.41,60.36,60.4,4651.162790697675,36.8866,36.9111,36.8805,36.905,4651.1628
2005-03-09 12:00:00,60.4,60.41,60.26,60.4,13845.32179556517,36.905,36.9111,36.8194,36.905,13845.3218
2005-03-09 12:10:00,60.41,60.44,60.38,60.38,8761.492698756085,36.9111,36.9294,36.8927,36.8927,8761.4927
2005-03-09 12:20:00,60.39,60.41,60.37,60.39,7355.327203893997,36.8988,36.9111,36.8866,36.8988,7355.3272
2005-03-09 12:30:00,60.4,60.5,60.4,60.4,13196.322336398052,36.905,36.9661,36.905,36.905,13196.3223
2005-03-09 12:40:00,60.42,60.42,60.29,60.29,7679.826933477555,36.9172,36.9172,36.8377,36.8377,7679.8269
2005-03-09 12:50:00,60.28,60.28,60.06,60.11,28015.14332071389,36.8316,36.8316,36.6972,36.7278,28015.1433
2005-03-09 13:00:00,60.11,60.22,60.1,60.2,16333.153055705789,36.7278,36.795,36.7217,36.7828,16333.1531
2005-03-09 13:10:00,60.2,60.28,60.2,60.22,8653.32612222823,36.7828,36.8316,36.7828,36.795,8653.3261
2005-03-09 13:20:00,60.23,60.26,60.13,60.13,9302.32558139535,36.8011,36.8194,36.74,36.74,9302.3256
2005-03-09 13:30:00,60.15,60.16,60.08,60.11,11790.156841535963,36.7522,36.7583,36.7094,36.7278,11790.1568
2005-03-09 13:40:00,60.11,60.18,60.09,60.14,9843.158464034614,36.7278,36.7705,36.7155,36.7461,9843.1585
2005-03-09 13:50:00,60.14,60.24,60.1,60.24,28339.64305029745,36.7461,36.8072,36.7217,36.8072,28339.6431
2005-03-09 14:00:00,60.24,60.36,60.21,60.31,17631.15197404002,36.8072,36.8805,36.7889,36.85,17631.152
2005-03-09 14:10:00,60.31,60.34,60.27,60.32,14061.654948620877,36.85,36.8683,36.8255,36.8561,14061.6549
2005-03-09 14:20:00,60.32,60.34,60.21,60.24,16549.486208761493,36.8561,36.8683,36.7889,36.8072,16549.4862
2005-03-09 14:30:00,60.24,60.32,60.2,60.2,20118.98323418064,36.8072,36.8561,36.7828,36.7828,20118.9832
2005-03-09 14:40:00,60.2,60.23,60.16,60.17,25527.312060573284,36.7828,36.8011,36.7583,36.7644,25527.3121
2005-03-09 14:50:00,60.16,60.16,60.1,60.15,17306.65224445646,36.7583,36.7583,36.7217,36.7522,17306.6522
2005-03-09 15:00:00,60.15,60.16,59.99,60.05,29962.14169821525,36.7522,36.7583,36.6544,36.6911,29962.1417
2005-03-09 15:10:00,60.05,60.09,60.03,60.04,12655.489453758788,36.6911,36.7155,36.6789,36.685,12655.4895
2005-03-09 15:20:00,60.03,60.14,60.02,60.12,28447.80962682531,36.6789,36.7461,36.6728,36.7339,28447.8096
2005-03-09 15:30:00,60.14,60.14,60.0,60.03,23147.64737696052,36.7461,36.7461,36.6606,36.6789,23147.6474
2005-03-09 15:40:00,60.01,60.03,59.9,59.91,32125.47322877231,36.6667,36.6789,36.5995,36.6056,32125.4732
2005-03-09 15:50:00,59.91,60.03,59.91,59.98,47052.46078961601,36.6056,36.6789,36.6056,36.6483,47052.4608
2005-03-10 09:30:00,60.0,60.06,59.79,59.86,26284.478096268253,36.6606,36.6972,36.5322,36.575,26284.4781
2005-03-10 09:40:00,59.87,59.88,59.57,59.63,35262.30394808004,36.5811,36.5872,36.3978,36.4345,35262.3039
2005-03-10 09:50:00,59.64,59.85,59.49,59.84,20335.316387236344,36.4406,36.5689,36.3489,36.5628,20335.3164
2005-03-10 10:00:00,59.84,59.86,59.46,59.53,27149.81070849108,36.5628,36.575,36.3306,36.3734,27149.8107
2005-03-10 10:10:00,59.53,59.53,59.36,59.37,32449.972958355866,36.3734,36.3734,36.2695,36.2756,32449.973
2005-03-10 10:20:00,59.36,59.38,59.2,59.38,23147.64737696052,36.2695,36.2817,36.1717,36.2817,23147.6474
2005-03-10 10:30:00,59.38,59.38,59.24,59.35,48350.45970795024,36.2817,36.2817,36.1962,36.2634,48350.4597
2005-03-10 10:40:00,59.35,59.36,59.17,59.2,37425.6354786371,36.2634,36.2695,36.1534,36.1717,37425.6355
2005-03-10 10:50:00,59.18,59.19,59.03,59.07,24445.64629529475,36.1595,36.1656,36.0679,36.0923,24445.6463
2005-03-10 11:00:00,59.07,59.08,58.92,58.95,29529.47539210384,36.0923,36.0984,36.0007,36.019,29529.4754
2005-03-10 11:10:00,58.94,58.94,58.72,58.78,27798.8101676582,36.0129,36.0129,35.8785,35.9151,27798.8102
2005-03-10 11:20:00,58.79,58.99,58.79,58.97,16765.819361817197,35.9212,36.0434,35.9212,36.0312,16765.8194
2005-03-10 11:30:00,58.95,58.96,58.91,58.96,30394.808004326664,36.019,36.0251,35.9946,36.0251,30394.808
2005-03-10 11:40:00,58.96,59.04,58.96,59.04,46187.128177393184,36.0251,36.074,36.0251,36.074,46187.1282
2005-03-10 11:50:00,59.04,59.04,58.94,58.94,42293.13142239048,36.074,36.074,36.0129,36.0129,42293.1314
2005-03-10 12:00:00,58.93,58.98,58.93,58.98,13304.488912925906,36.0068,36.0373,36.0068,36.0373,13304.4889
2005-03-10 12:10:00,58.97,58.99,58.9,58.92,15684.153596538668,36.0312,36.0434,35.9884,36.0007,15684.1536
2005-03-10 12:20:00,58.92,58.93,58.83,58.93,13304.488912925906,36.0007,36.0068,35.9457,36.0068,13304.4889
2005-03-10 12:30:00,58.96,58.98,58.94,58.96,6706.327744726879,36.0251,36.0373,36.0129,36.0251,6706.3277
2005-03-10 12:40:00,58.96,58.96,58.95,58.96,10600.324499729582,36.0251,36.0251,36.019,36.0251,10600.3245
2005-03-10 12:50:00,58.96,59.05,58.94,59.05,10924.824229313142,36.0251,36.0801,36.0129,36.0801,10924.8242
2005-03-10 13:00:00,59.05,59.08,58.98,58.98,14926.9875608437,36.0801,36.0984,36.0373,36.0373,14926.9876
2005-03-10 13:10:00,58.98,59.05,58.96,58.99,14386.154678204435,36.0373,36.0801,36.0251,36.0434,14386.1547
2005-03-10 13:20:00,59.02,59.11,58.99,59.05,18820.984315846403,36.0618,36.1168,36.0434,36.0801,18820.9843
2005-03-10 13:30:00,59.03,59.11,59.03,59.09,59275.28393726338,36.0679,36.1168,36.0679,36.1045,59275.2839
2005-03-10 13:40:00,59.09,59.26,59.08,59.26,20443.4829637642,36.1045,36.2084,36.0984,36.2084,20443.483
2005-03-10 13:50:00,59.27,59.32,59.24,59.25,12871.822606814494,36.2145,36.2451,36.1962,36.2023,12871.8226
2005-03-10 14:00:00,59.26,59.26,59.2,59.24,16333.153055705789,36.2084,36.2084,36.1717,36.1962,16333.1531
2005-03-10 14:10:00,59.25,59.35,59.24,59.35,19686.316928069227,36.2023,36.2634,36.1962,36.2634,19686.3169
2005-03-10 14:20:00,59.35,59.35,59.3,59.31,8220.65981611682,36.2634,36.2634,36.2328,36.239,8220.6598
2005-03-10 14:30:00,59.29,59.46,59.29,59.43,25743.645213628988,36.2267,36.3306,36.2267,36.3123,25743.6452
2005-03-10 14:40:00,59.42,59.5,59.42,59.45,22714.981070849102,36.3062,36.355,36.3062,36.3245,22714.9811
2005-03-10 14:50:00,59.44,59.45,59.4,59.41,7355.327203893997,36.3184,36.3245,36.2939,36.3001,7355.3272
2005-03-10 15:00:00,59.4,59.42,59.28,59.29,21849.648458626285,36.2939,36.3062,36.2206,36.2267,21849.6485
2005-03-10 15:10:00,59.28,59.35,59.28,59.33,15035.154137371552,36.2206,36.2634,36.2206,36.2512,15035.1541
2005-03-10 15:20:00,59.3,59.33,59.21,59.32,17631.15197404002,36.2328,36.2512,36.1779,36.2451,17631.152
2005-03-10 15:30:00,59.33,59.34,59.26,59.33,13088.1557598702,36.2512,36.2573,36.2084,36.2512,13088.1558
2005-03-10 15:40:00,59.33,59.33,59.27,59.27,14926.9875608437,36.2512,36.2512,36.2145,36.2145,14926.9876
2005-03-10 15:50:00,59.26,59.26,59.23,59.24,8220.65981611682,36.2084,36.2084,36.1901,36.1962,8220.6598
2005-03-11 09:30:00,58.24,58.57,58.07,58.4,159004.86749594373,35.5852,35.7868,35.4813,35.6829,159004.8675
2005-03-11 09:40:00,58.43,58.7,58.42,58.61,92915.08923742564,35.7013,35.8662,35.6952,35.8113,92915.0892
2005-03-11 09:50:00,58.61,58.99,58.61,58.9,42401.29799891833,35.8113,36.0434,35.8113,35.9884,42401.298
2005-03-11 10:00:00,58.82,58.98,58.77,58.8,48242.29313142239,35.9396,36.0373,35.909,35.9273,48242.2931
2005-03-11 10:10:00,58.78,58.85,58.63,58.72,63061.11411573824,35.9151,35.9579,35.8235,35.8785,63061.1141
2005-03-11 10:20:00,58.72,58.87,58.7,58.87,36560.30286641428,35.8785,35.9701,35.8662,35.9701,36560.3029
2005-03-11 10:30:00,58.87,58.95,58.73,58.92,32233.63980530016,35.9701,36.019,35.8846,36.0007,32233.6398
2005-03-11 10:40:00,58.95,59.08,58.95,59.05,36776.63601946998,36.019,36.0984,36.019,36.0801,36776.636
2005-03-11 10:50:00,59.04,59.04,58.84,58.9,71173.6073553272,36.074,36.074,35.9518,35.9884,71173.6074
2005-03-11 11:00:00,58.9,59.08,58.84,58.94,48025.959978366685,35.9884,36.0984,35.9518,36.0129,48025.96
2005-03-11 11:10:00,58.94,59.01,58.87,58.96,24337.4797187669,36.0129,36.0557,35.9701,36.0251,24337.4797
2005-03-11 11:20:00,59.0,59.04,58.9,58.93,19253.65062195781,36.0495,36.074,35.9884,36.0068,19253.6506
2005-03-11 11:30:00,58.93,58.96,58.84,58.95,28339.64305029745,36.0068,36.0251,35.9518,36.019,28339.6431
2005-03-11 11:40:00,58.96,59.02,58.92,59.02,14386.154678204435,36.0251,36.0618,36.0007,36.0618,14386.1547
2005-03-11 11:50:00,59.02,59.1,58.91,59.09,24229.313142239047,36.0618,36.1106,35.9946,36.1045,24229.3131
2005-03-11 12:00:00,59.09,59.14,58.98,59.12,20118.98323418064,36.1045,36.1351,36.0373,36.1229,20118.9832
2005-03-11 12:10:00,59.11,59.15,59.1,59.14,16333.153055705789,36.1168,36.1412,36.1106,36.1351,16333.1531
2005-03-11 12:20:00,59.12,59.2,59.12,59.19,23039.480800432662,36.1229,36.1717,36.1229,36.1656,23039.4808
2005-03-11 12:30:00,59.19,59.28,59.19,59.27,12006.489994591671,36.1656,36.2206,36.1656,36.2145,12006.49
2005-03-11 12:40:00,59.27,59.28,59.18,59.28,15684.153596538668,36.2145,36.2206,36.1595,36.2206,15684.1536
2005-03-11 12:50:00,59.28,59.34,59.26,59.28,15900.486749594374,36.2206,36.2573,36.2084,36.2206,15900.4867
2005-03-11 13:00:00,59.29,59.33,59.2,59.2,14169.821525148727,36.2267,36.2512,36.1717,36.1717,14169.8215
2005-03-11 13:10:00,59.2,59.33,59.2,59.31,11032.990805840996,36.1717,36.2512,36.1717,36.239,11032.9908
2005-03-11 13:20:00,59.31,59.33,59.3,59.31,7030.8274743104375,36.239,36.2512,36.2328,36.239,7030.8275
2005-03-11 13:30:00,59.32,59.34,59.27,59.34,9410.4921579232,36.2451,36.2573,36.2145,36.2573,9410.4922
2005-03-11 13:40:00,59.33,59.33,59.13,59.13,19686.316928069227,36.2512,36.2512,36.129,36.129,19686.3169
2005-03-11 13:50:00,59.13,59.21,59.12,59.17,24986.47917793402,36.129,36.1779,36.1229,36.1534,24986.4792
2005-03-11 14:00:00,59.08,59.29,59.08,59.26,22498.6479177934,36.0984,36.2267,36.0984,36.2084,22498.6479
2005-03-11 14:10:00,59.25,59.28,59.24,59.26,17847.485127095726,36.2023,36.2206,36.1962,36.2084,17847.4851
2005-03-11 14:20:00,59.25,59.3,59.23,59.26,17739.318550567874,36.2023,36.2328,36.1901,36.2084,17739.3186
2005-03-11 14:30:00,59.26,59.29,59.25,59.26,14061.654948620877,36.2084,36.2267,36.2023,36.2084,14061.6549
2005-03-11 14:40:00,59.26,59.26,59.06,59.07,24445.64629529475,36.2084,36.2084,36.0862,36.0923,24445.6463
2005-03-11 14:50:00,59.08,59.12,58.98,59.05,31800.97349918875,36.0984,36.1229,36.0373,36.0801,31800.9735
2005-03-11 15:00:00,59.05,59.05,58.89,58.96,26392.644672796105,36.0801,36.0801,35.9823,36.0251,26392.6447
2005-03-11 15:10:00,58.96,59.08,58.96,58.98,15792.320173066522,36.0251,36.0984,36.0251,36.0373,15792.3202
2005-03-11 15:20:00,58.98,59.03,58.94,59.01,19578.15035154137,36.0373,36.0679,36.0129,36.0557,19578.1504
2005-03-11 15:30:00,59.01,59.02,58.96,58.97,16441.31963223364,36.0557,36.0618,36.0251,36.0312,16441.3196
2005-03-11 15:40:00,58.98,58.99,58.91,58.96,35803.136830719304,36.0373,36.0434,35.9946,36.0251,35803.1368
2005-03-11 15:50:00,58.96,58.98,58.89,58.9,43266.630611141154,36.0251,36.0373,35.9823,35.9884,43266.6306
2005-03-14 09:30:00,59.11,59.65,59.09,59.58,49432.12547322877,36.1168,36.4467,36.1045,36.4039,49432.1255
2005-03-14 09:40:00,59.58,59.7,59.52,59.52,28988.64250946457,36.4039,36.4773,36.3673,36.3673,28988.6425
2005-03-14 09:50:00,59.53,59.8,59.46,59.46,31692.806922660897,36.3734,36.5384,36.3306,36.3306,31692.8069
2005-03-14 10:00:00,59.47,59.55,59.36,59.52,42617.63115197404,36.3367,36.3856,36.2695,36.3673,42617.6312
2005-03-14 10:10:00,59.53,59.54,59.44,59.49,29637.64196863169,36.3734,36.3795,36.3184,36.3489,29637.642
2005-03-14 10:20:00,59.54,59.58,59.49,59.56,18820.984315846403,36.3795,36.4039,36.3489,36.3917,18820.9843
2005-03-14 10:30:00,59.56,59.75,59.56,59.65,19686.316928069227,36.3917,36.5078,36.3917,36.4467,19686.3169
2005-03-14 10:40:00,59.64,59.65,59.55,59.6,11898.323418063816,36.4406,36.4467,36.3856,36.4162,11898.3234
2005-03-14 10:50:00,59.6,59.63,59.57,59.57,15575.987020010816,36.4162,36.4345,36.3978,36.3978,15575.987
2005-03-14 11:00:00,59.57,59.69,59.47,59.47,20659.8161168199,36.3978,36.4711,36.3367,36.3367,20659.8161
2005-03-14 11:10:00,59.46,59.48,59.4,59.41,48566.792861005946,36.3306,36.3428,36.2939,36.3001,48566.7929
2005-03-14 11:20:00,59.41,59.43,59.27,59.27,26284.478096268253,36.3001,36.3123,36.2145,36.2145,26284.4781
2005-03-14 11:30:00,59.25,59.33,59.21,59.27,15575.987020010816,36.2023,36.2512,36.1779,36.2145,15575.987
2005-03-14 11:40:00,59.27,59.3,59.2,59.21,28339.64305029745,36.2145,36.2328,36.1717,36.1779,28339.6431
2005-03-14 11:50:00,59.21,59.26,59.08,59.08,18388.31800973499,36.1779,36.2084,36.0984,36.0984,18388.318
2005-03-14 12:00:00,59.09,59.11,59.07,59.08,27582.47701460249,36.1045,36.1168,36.0923,36.0984,27582.477
2005-03-14 12:10:00,59.08,59.11,59.08,59.08,29962.14169821525,36.0984,36.1168,36.0984,36.0984,29962.1417
2005-03-14 12:20:00,59.08,59.11,59.07,59.07,23904.813412655487,36.0984,36.1168,36.0923,36.0923,23904.8134
2005-03-14 12:30:00,59.07,59.08,59.01,59.02,14602.48783126014,36.0923,36.0984,36.0557,36.0618,14602.4878
2005-03-14 12:40:00,59.02,59.08,59.0,59.0,20984.31584640346,36.0618,36.0984,36.0495,36.0495,20984.3158
2005-03-14 12:50:00,58.98,59.02,58.96,58.96,29745.808545159543,36.0373,36.0618,36.0251,36.0251,29745.8085
2005-03-14 13:00:00,58.96,59.01,58.96,59.0,12871.822606814494,36.0251,36.0557,36.0251,36.0495,12871.8226
2005-03-14 13:10:00,59.01,59.06,58.99,59.03,36019.469983775016,36.0557,36.0862,36.0434,36.0679,36019.47
2005-03-14 13:20:00,59.03,59.03,58.82,58.83,15359.65386695511,36.0679,36.0679,35.9396,35.9457,15359.6539
2005-03-14 13:30:00,58.83,58.86,58.78,58.82,25743.645213628988,35.9457,35.964,35.9151,35.9396,25743.6452
2005-03-14 13:40:00,58.83,58.83,58.8,58.83,9951.325040562466,35.9457,35.9457,35.9273,35.9457,9951.325
2005-03-14 13:50:00,58.84,58.85,58.79,58.85,8220.65981611682,35.9518,35.9579,35.9212,35.9579,8220.6598
2005-03-14 14:00:00,58.85,58.96,58.85,58.96,12439.156300703082,35.9579,36.0251,35.9579,36.0251,12439.1563
2005-03-14 14:10:00,58.96,58.96,58.92,58.94,19902.65008112493,36.0251,36.0251,36.0007,36.0129,19902.6501
2005-03-14 14:20:00,58.94,58.97,58.86,58.87,13953.488372093025,36.0129,36.0312,35.964,35.9701,13953.4884
2005-03-14 14:30:00,58.87,58.87,58.73,58.8,27798.8101676582,35.9701,35.9701,35.8846,35.9273,27798.8102
2005-03-14 14:40:00,58.8,58.89,58.79,58.84,14926.9875608437,35.9273,35.9823,35.9212,35.9518,14926.9876
2005-03-14 14:50:00,58.86,58.9,58.85,58.89,17306.65224445646,35.964,35.9884,35.9579,35.9823,17306.6522
2005-03-14 15:00:00,58.89,59.03,58.89,59.02,32125.47322877231,35.9823,36.0679,35.9823,36.0618,32125.4732
2005-03-14 15:10:00,59.01,59.02,58.96,58.96,30935.640886965928,36.0557,36.0618,36.0251,36.0251,30935.6409
2005-03-14 15:20:00,58.97,59.09,58.94,59.02,41319.6322336398,36.0312,36.1045,36.0129,36.0618,41319.6322
2005-03-14 15:30:00,59.08,59.24,59.08,59.24,22823.14764737696,36.0984,36.1962,36.0984,36.1962,22823.1476
2005-03-14 15:40:00,59.27,59.39,59.16,59.18,40237.96646836127,36.2145,36.2878,36.1473,36.1595,40237.9665
2005-03-14 15:50:00,59.19,59.32,59.15,59.32,51811.79015684153,36.1656,36.2451,36.1412,36.2451,51811.7902
2005-03-15 09:30:00,59.36,59.37,59.03,59.14,35370.470524607896,36.2695,36.2756,36.0679,36.1351,35370.4705
2005-03-15 09:40:00,59.14,59.31,59.13,59.2,44997.2958355868,36.1351,36.239,36.129,36.1717,44997.2958
2005-03-15 09:50:00,59.19,59.19,59.07,59.13,18388.31800973499,36.1656,36.1656,36.0923,36.129,18388.318
2005-03-15 10:00:00,59.13,59.15,58.94,59.06,24986.47917793402,36.129,36.1412,36.0129,36.0862,24986.4792
2005-03-15 10:10:00,59.08,59.15,59.02,59.08,12547.322877230936,36.0984,36.1412,36.0618,36.0984,12547.3229
2005-03-15 10:20:00,59.08,59.21,59.08,59.18,15575.987020010816,36.0984,36.1779,36.0984,36.1595,15575.987
2005-03-15 10:30:00,59.17,59.24,59.1,59.13,10492.15792320173,36.1534,36.1962,36.1106,36.129,10492.1579
2005-03-15 10:40:00,59.15,59.27,59.1,59.27,15143.320713899404,36.1412,36.2145,36.1106,36.2145,15143.3207
2005-03-15 10:50:00,59.28,59.35,59.23,59.33,8220.65981611682,36.2206,36.2634,36.1901,36.2512,8220.6598
2005-03-15 11:00:00,59.35,59.39,59.34,59.34,5191.995673336939,36.2634,36.2878,36.2573,36.2573,5191.9957
2005-03-15 11:10:00,59.32,59.4,59.31,59.37,4975.662520281233,36.2451,36.2939,36.239,36.2756,4975.6625
2005-03-15 11:20:00,59.35,59.38,59.28,59.28,5083.829096809086,36.2634,36.2817,36.2206,36.2206,5083.8291
2005-03-15 11:30:00,59.28,59.28,58.97,58.97,21849.648458626285,36.2206,36.2206,36.0312,36.0312,21849.6485
2005-03-15 11:40:00,58.97,58.98,58.81,58.9,20984.31584640346,36.0312,36.0373,35.9335,35.9884,20984.3158
2005-03-15 11:50:00,58.89,59.02,58.87,58.98,13304.488912925906,35.9823,36.0618,35.9701,36.0373,13304.4889
2005-03-15 12:00:00,58.97,59.02,58.88,58.95,14061.654948620877,36.0312,36.0618,35.9762,36.019,14061.6549
2005-03-15 12:10:00,58.91,58.99,58.82,58.98,10708.491076257436,35.9946,36.0434,35.9396,36.0373,10708.4911
2005-03-15 12:20:00,58.97,59.01,58.96,59.01,3461.3304488912927,36.0312,36.0557,36.0251,36.0557,3461.3304
2005-03-15 12:30:00,59.0,59.03,58.94,58.98,7355.327203893997,36.0495,36.0679,36.0129,36.0373,7355.3272
2005-03-15 12:40:00,58.98,59.09,58.91,59.08,8869.659275283937,36.0373,36.1045,35.9946,36.0984,8869.6593
2005-03-15 12:50:00,59.08,59.08,58.95,59.0,7571.660356949702,36.0984,36.0984,36.019,36.0495,7571.6604
2005-03-15 13:00:00,59.02,59.03,58.96,58.97,6165.494862087615,36.0618,36.0679,36.0251,36.0312,6165.4949
2005-03-15 13:10:00,58.96,58.97,58.89,58.89,8112.493239588966,36.0251,36.0312,35.9823,35.9823,8112.4932
2005-03-15 13:20:00,58.88,58.88,58.83,58.85,25310.978907517576,35.9762,35.9762,35.9457,35.9579,25310.9789
2005-03-15 13:30:00,58.84,58.85,58.72,58.72,11573.82368848026,35.9518,35.9579,35.8785,35.8785,11573.8237
2005-03-15 13:40:00,58.71,58.71,58.64,58.71,14277.98810167658,35.8724,35.8724,35.8296,35.8724,14277.9881
2005-03-15 13:50:00,58.71,58.76,58.65,58.76,14277.98810167658,35.8724,35.9029,35.8357,35.9029,14277.9881
2005-03-15 14:00:00,58.76,58.89,58.76,58.82,11898.323418063816,35.9029,35.9823,35.9029,35.9396,11898.3234
2005-03-15 14:10:00,58.83,58.83,58.66,58.66,13088.1557598702,35.9457,35.9457,35.8418,35.8418,13088.1558
2005-03-15 14:20:00,58.67,58.71,58.65,58.67,13628.988642509465,35.8479,35.8724,35.8357,35.8479,13628.9886
2005-03-15 14:30:00,58.66,58.7,58.59,58.7,18929.15089237425,35.8418,35.8662,35.799,35.8662,18929.1509
2005-03-15 14:40:00,58.69,58.75,58.69,58.74,18604.6511627907,35.8601,35.8968,35.8601,35.8907,18604.6512
2005-03-15 14:50:00,58.78,58.9,58.75,58.77,18929.15089237425,35.9151,35.9884,35.8968,35.909,18929.1509
2005-03-15 15:00:00,58.77,58.81,58.74,58.79,12871.822606814494,35.909,35.9335,35.8907,35.9212,12871.8226
2005-03-15 15:10:00,58.78,58.79,58.7,58.75,12330.98972417523,35.9151,35.9212,35.8662,35.8968,12330.9897
2005-03-15 15:20:00,58.76,58.82,58.74,58.78,10383.991346673878,35.9029,35.9396,35.8907,35.9151,10383.9913
2005-03-15 15:30:00,58.78,58.82,58.78,58.81,20118.98323418064,35.9151,35.9396,35.9151,35.9335,20118.9832
2005-03-15 15:40:00,58.79,58.84,58.79,58.8,10708.491076257436,35.9212,35.9518,35.9212,35.9273,10708.4911
2005-03-15 15:50:00,58.8,58.82,58.74,58.74,20984.31584640346,35.9273,35.9396,35.8907,35.8907,20984.3158
2005-03-16 09:30:00,58.67,58.67,58.31,58.33,12871.822606814494,35.8479,35.8479,35.6279,35.6402,12871.8226
2005-03-16 09:40:00,58.34,58.43,58.1,58.34,35370.470524607896,35.6463,35.7013,35.4996,35.6463,35370.4705
2005-03-16 09:50:00,58.35,58.66,58.13,58.32,14926.9875608437,35.6524,35.8418,35.518,35.6341,14926.9876
2005-03-16 10:00:00,58.31,58.35,58.27,58.29,10600.324499729582,35.6279,35.6524,35.6035,35.6157,10600.3245
2005-03-16 10:10:00,58.3,58.45,58.3,58.44,26392.644672796105,35.6218,35.7135,35.6218,35.7074,26392.6447
2005-03-16 10:20:00,58.44,58.51,58.35,58.45,61005.94916170903,35.7074,35.7502,35.6524,35.7135,61005.9492
2005-03-16 10:30:00,58.45,58.45,58.23,58.26,73445.10546241212,35.7135,35.7135,35.5791,35.5974,73445.1055
2005-03-16 10:40:00,58.26,58.3,58.11,58.17,102001.08166576528,35.5974,35.6218,35.5057,35.5424,102001.0817
2005-03-16 10:50:00,58.16,58.27,58.14,58.21,74851.2709572742,35.5363,35.6035,35.5241,35.5668,74851.271
2005-03-16 11:00:00,58.21,58.21,58.02,58.02,38831.80097349919,35.5668,35.5668,35.4508,35.4508,38831.801
2005-03-16 11:10:00,58.03,58.08,58.01,58.04,24770.14602487831,35.4569,35.4874,35.4446,35.463,24770.146
2005-03-16 11:20:00,58.04,58.19,58.04,58.19,30935.640886965928,35.463,35.5546,35.463,35.5546,30935.6409
2005-03-16 11:30:00,58.19,58.37,58.19,58.37,24229.313142239047,35.5546,35.6646,35.5546,35.6646,24229.3131
2005-03-16 11:40:00,58.38,58.39,58.33,58.37,24878.312601406164,35.6707,35.6768,35.6402,35.6646,24878.3126
2005-03-16 11:50:00,58.37,58.43,58.36,58.42,14926.9875608437,35.6646,35.7013,35.6585,35.6952,14926.9876
2005-03-16 12:00:00,58.43,58.53,58.43,58.53,15575.987020010816,35.7013,35.7624,35.7013,35.7624,15575.987
2005-03-16 12:10:00,58.52,58.52,58.43,58.47,14494.321254732287,35.7563,35.7563,35.7013,35.7257,14494.3213
2005-03-16 12:20:00,58.46,58.47,58.33,58.4,19794.48350459708,35.7196,35.7257,35.6402,35.6829,19794.4835
2005-03-16 12:30:00,58.41,58.47,58.36,58.47,18388.31800973499,35.689,35.7257,35.6585,35.7257,18388.318
2005-03-16 12:40:00,58.47,58.47,58.46,58.47,11141.157382368849,35.7257,35.7257,35.7196,35.7257,11141.1574
2005-03-16 12:50:00,58.47,58.47,58.45,58.47,11790.156841535963,35.7257,35.7257,35.7135,35.7257,11790.1568
2005-03-16 13:00:00,58.47,58.56,58.35,58.5,38831.80097349919,35.7257,35.7807,35.6524,35.744,38831.801
2005-03-16 13:10:00,58.49,58.5,58.46,58.46,10924.824229313142,35.7379,35.744,35.7196,35.7196,10924.8242
2005-03-16 13:20:00,58.47,58.48,58.39,58.4,9302.32558139535,35.7257,35.7318,35.6768,35.6829,9302.3256
2005-03-16 13:30:00,58.38,58.39,58.35,58.37,19902.65008112493,35.6707,35.6768,35.6524,35.6646,19902.6501
2005-03-16 13:40:00,58.36,58.45,58.36,58.44,14926.9875608437,35.6585,35.7135,35.6585,35.7074,14926.9876
2005-03-16 13:50:00,58.45,58.46,58.39,58.4,28664.14277988101,35.7135,35.7196,35.6768,35.6829,28664.1428
2005-03-16 14:00:00,58.38,58.38,58.29,58.32,14602.48783126014,35.6707,35.6707,35.6157,35.6341,14602.4878
2005-03-16 14:10:00,58.33,58.35,58.27,58.29,22498.6479177934,35.6402,35.6524,35.6035,35.6157,22498.6479
2005-03-16 14:20:00,58.29,58.33,58.23,58.31,26825.31097890752,35.6157,35.6402,35.5791,35.6279,26825.311
2005-03-16 14:30:00,58.29,58.32,58.24,58.24,42833.96430502975,35.6157,35.6341,35.5852,35.5852,42833.9643
2005-03-16 14:40:00,58.24,58.32,58.24,58.26,43807.46349378042,35.5852,35.6341,35.5852,35.5974,43807.4635
2005-03-16 14:50:00,58.27,58.28,58.22,58.23,82963.76419686317,35.6035,35.6096,35.573,35.5791,82963.7642
2005-03-16 15:00:00,58.23,58.23,58.15,58.22,33964.30502974581,35.5791,35.5791,35.5302,35.573,33964.305
2005-03-16 15:10:00,58.22,58.22,58.09,58.09,14602.48783126014,35.573,35.573,35.4935,35.4935,14602.4878
2005-03-16 15:20:00,58.1,58.1,57.98,58.04,23472.14710654408,35.4996,35.4996,35.4263,35.463,23472.1471
2005-03-16 15:30:00,58.05,58.2,58.03,58.19,41103.2990805841,35.4691,35.5607,35.4569,35.5546,41103.2991
2005-03-16 15:40:00,58.18,58.18,58.12,58.13,36127.63656030287,35.5485,35.5485,35.5119,35.518,36127.6366
2005-03-16 15:50:00,58.12,58.23,58.1,58.21,57544.61871281774,35.5119,35.5791,35.4996,35.5668,57544.6187
2005-03-17 09:30:00,58.2,58.34,58.06,58.34,72796.10600324499,35.5607,35.6463,35.4752,35.6463,72796.106
2005-03-17 09:40:00,58.32,58.35,57.86,57.97,34721.471065440775,35.6341,35.6524,35.353,35.4202,34721.4711
2005-03-17 09:50:00,57.99,58.0,57.87,58.0,28772.30935640887,35.4324,35.4385,35.3591,35.4385,28772.3094
2005-03-17 10:00:00,58.0,58.19,57.87,58.19,28555.97620335316,35.4385,35.5546,35.3591,35.5546,28555.9762
2005-03-17 10:10:00,58.19,58.19,57.99,57.99,17414.818820984314,35.5546,35.5546,35.4324,35.4324,17414.8188
2005-03-17 10:20:00,57.99,58.47,57.92,58.47,37209.3023255814,35.4324,35.7257,35.3897,35.7257,37209.3023
2005-03-17 10:30:00,58.47,58.47,58.27,58.28,11573.82368848026,35.7257,35.7257,35.6035,35.6096,11573.8237
2005-03-17 10:40:00,58.25,58.28,58.18,58.19,17306.65224445646,35.5913,35.6096,35.5485,35.5546,17306.6522
2005-03-17 10:50:00,58.2,58.62,58.2,58.62,41427.79881016766,35.5607,35.8174,35.5607,35.8174,41427.7988
2005-03-17 11:00:00,58.62,58.69,58.57,58.61,22931.31422390481,35.8174,35.8601,35.7868,35.8113,22931.3142
2005-03-17 11:10:00,58.61,58.76,58.61,58.73,21525.148729042725,35.8113,35.9029,35.8113,35.8846,21525.1487
2005-03-17 11:20:00,58.73,58.73,58.69,58.71,8436.992969172525,35.8846,35.8846,35.8601,35.8724,8436.993
2005-03-17 11:30:00,58.71,58.72,58.59,58.59,9302.32558139535,35.8724,35.8785,35.799,35.799,9302.3256
2005-03-17 11:40:00,58.59,58.6,58.55,58.59,12979.989183342346,35.799,35.8051,35.7746,35.799,12979.9892
2005-03-17 11:50:00,58.59,58.59,58.57,58.59,6057.328285559762,35.799,35.799,35.7868,35.799,6057.3283
2005-03-17 12:00:00,58.59,58.6,58.52,58.54,18496.484586262843,35.799,35.8051,35.7563,35.7685,18496.4846
2005-03-17 12:10:00,58.54,58.6,58.53,58.58,12763.656030286642,35.7685,35.8051,35.7624,35.7929,12763.656
2005-03-17 12:20:00,58.59,58.73,58.59,58.73,14061.654948620877,35.799,35.8846,35.799,35.8846,14061.6549
2005-03-17 12:30:00,58.75,59.02,58.74,59.02,35694.97025419145,35.8968,36.0618,35.8907,36.0618,35694.9703
2005-03-17 12:40:00,59.02,59.03,58.91,58.94,22606.814494321254,36.0618,36.0679,35.9946,36.0129,22606.8145
2005-03-17 12:50:00,58.94,59.09,58.93,59.01,21525.148729042725,36.0129,36.1045,36.0068,36.0557,21525.1487
2005-03-17 13:00:00,59.01,59.01,58.92,58.92,19469.98377501352,36.0557,36.0557,36.0007,36.0007,19469.9838
2005-03-17 13:10:00,58.92,58.93,58.84,58.84,27257.97728501893,36.0007,36.0068,35.9518,35.9518,27257.9773
2005-03-17 13:20:00,58.84,58.85,58.83,58.84,22931.31422390481,35.9518,35.9579,35.9457,35.9518,22931.3142
2005-03-17 13:30:00,58.84,58.95,58.75,58.94,31584.640346133045,35.9518,36.019,35.8968,36.0129,31584.6403
2005-03-17 13:40:00,58.94,58.94,58.71,58.71,21849.648458626285,36.0129,36.0129,35.8724,35.8724,21849.6485
2005-03-17 13:50:00,58.71,58.73,58.55,58.57,24986.47917793402,35.8724,35.8846,35.7746,35.7868,24986.4792
2005-03-17 14:00:00,58.55,58.59,58.51,58.58,17090.319091400757,35.7746,35.799,35.7502,35.7929,17090.3191
2005-03-17 14:10:00,58.59,58.65,58.52,58.63,17414.818820984314,35.799,35.8357,35.7563,35.8235,17414.8188
2005-03-17 14:20:00,58.71,58.74,58.67,58.74,26933.47755543537,35.8724,35.8907,35.8479,35.8907,26933.4776
2005-03-17 14:30:00,58.74,58.8,58.72,58.73,18604.6511627907,35.8907,35.9273,35.8785,35.8846,18604.6512
2005-03-17 14:40:00,58.73,58.84,58.72,58.79,29745.808545159543,35.8846,35.9518,35.8785,35.9212,29745.8085
2005-03-17 14:50:00,58.79,58.8,58.73,58.79,8436.992969172525,35.9212,35.9273,35.8846,35.9212,8436.993
2005-03-17 15:00:00,58.79,58.79,58.7,58.74,15575.987020010816,35.9212,35.9212,35.8662,35.8907,15575.987
2005-03-17 15:10:00,58.74,58.78,58.72,58.77,15467.820443482964,35.8907,35.9151,35.8785,35.909,15467.8204
2005-03-17 15:20:00,58.78,58.78,58.7,58.71,10383.991346673878,35.9151,35.9151,35.8662,35.8724,10383.9913
2005-03-17 15:30:00,58.71,58.71,58.66,58.7,45754.461871281776,35.8724,35.8724,35.8418,35.8662,45754.4619
2005-03-17 15:40:00,58.71,58.71,58.64,58.64,30827.474310438072,35.8724,35.8724,35.8296,35.8296,30827.4743
2005-03-17 15:50:00,58.65,58.69,58.62,58.68,46836.127636560304,35.8357,35.8601,35.8174,35.854,46836.1276
2005-03-18 09:30:00,58.41,58.61,58.36,58.38,230719.30773391025,35.689,35.8113,35.6585,35.6707,230719.3077
2005-03-18 09:40:00,58.38,58.63,58.34,58.58,26825.31097890752,35.6707,35.8235,35.6463,35.7929,26825.311
2005-03-18 09:50:00,58.47,58.47,58.27,58.29,32233.63980530016,35.7257,35.7257,35.6035,35.6157,32233.6398
2005-03-18 10:00:00,58.29,58.47,58.26,58.35,23472.14710654408,35.6157,35.7257,35.5974,35.6524,23472.1471
2005-03-18 10:10:00,58.35,58.64,58.35,58.55,27041.64413196322,35.6524,35.8296,35.6524,35.7746,27041.6441
2005-03-18 10:20:00,58.52,58.53,58.45,58.51,16765.819361817197,35.7563,35.7624,35.7135,35.7502,16765.8194
2005-03-18 10:30:00,58.51,58.51,58.35,58.43,22174.14818820984,35.7502,35.7502,35.6524,35.7013,22174.1482
2005-03-18 10:40:00,58.43,58.45,58.36,58.39,17631.15197404002,35.7013,35.7135,35.6585,35.6768,17631.152
2005-03-18 10:50:00,58.39,58.49,58.38,58.49,14602.48783126014,35.6768,35.7379,35.6707,35.7379,14602.4878
2005-03-18 11:00:00,58.49,58.59,58.48,58.56,24986.47917793402,35.7379,35.799,35.7318,35.7807,24986.4792
2005-03-18 11:10:00,58.56,58.56,58.37,58.37,15359.65386695511,35.7807,35.7807,35.6646,35.6646,15359.6539
2005-03-18 11:20:00,58.38,58.57,58.37,58.53,15900.486749594374,35.6707,35.7868,35.6646,35.7624,15900.4867
2005-03-18 11:30:00,58.53,58.53,58.37,58.41,21849.648458626285,35.7624,35.7624,35.6646,35.689,21849.6485
2005-03-18 11:40:00,58.38,58.45,58.38,58.42,8869.659275283937,35.6707,35.7135,35.6707,35.6952,8869.6593
2005-03-18 11:50:00,58.43,58.51,58.42,58.5,7030.8274743104375,35.7013,35.7502,35.6952,35.744,7030.8275
2005-03-18 12:00:00,58.51,58.51,58.47,58.48,11357.490535424551,35.7502,35.7502,35.7257,35.7318,11357.4905
2005-03-18 12:10:00,58.49,58.52,58.42,58.45,10059.491617090318,35.7379,35.7563,35.6952,35.7135,10059.4916
2005-03-18 12:20:00,58.45,58.45,58.41,58.45,6706.327744726879,35.7135,35.7135,35.689,35.7135,6706.3277
2005-03-18 12:30:00,58.46,58.48,58.44,58.46,8869.659275283937,35.7196,35.7318,35.7074,35.7196,8869.6593
2005-03-18 12:40:00,58.46,58.47,58.44,58.47,25310.978907517576,35.7196,35.7257,35.7074,35.7257,25310.9789
2005-03-18 12:50:00,58.49,58.49,58.4,58.44,15684.153596538668,35.7379,35.7379,35.6829,35.7074,15684.1536
2005-03-18 13:00:00,58.43,58.43,58.37,58.37,18820.984315846403,35.7013,35.7013,35.6646,35.6646,18820.9843
2005-03-18 13:10:00,58.37,58.42,58.37,58.37,20443.4829637642,35.6646,35.6952,35.6646,35.6646,20443.483
2005-03-18 13:20:00,58.37,58.41,58.36,58.39,18171.98485667929,35.6646,35.689,35.6585,35.6768,18171.9849
2005-03-18 13:30:00,58.39,58.41,58.36,58.36,12655.489453758788,35.6768,35.689,35.6585,35.6585,12655.4895
2005-03-18 13:40:00,58.36,58.37,58.17,58.23,22714.981070849102,35.6585,35.6646,35.5424,35.5791,22714.9811
2005-03-18 13:50:00,58.23,58.28,58.15,58.28,19037.317468902107,35.5791,35.6096,35.5302,35.6096,19037.3175
2005-03-18 14:00:00,58.29,58.35,58.26,58.3,31692.806922660897,35.6157,35.6524,35.5974,35.6218,31692.8069
2005-03-18 14:10:00,58.33,58.33,58.28,58.31,10600.324499729582,35.6402,35.6402,35.6096,35.6279,10600.3245
2005-03-18 14:20:00,58.32,58.42,58.31,58.42,12979.989183342346,35.6341,35.6952,35.6279,35.6952,12979.9892
2005-03-18 14:30:00,58.42,58.49,58.39,58.46,31043.80746349378,35.6952,35.7379,35.6768,35.7196,31043.8075
2005-03-18 14:40:00,58.46,58.52,58.46,58.47,33639.80530016225,35.7196,35.7563,35.7196,35.7257,33639.8053
2005-03-18 14:50:00,58.47,58.47,58.35,58.4,34613.30448891292,35.7257,35.7257,35.6524,35.6829,34613.3045
2005-03-18 15:00:00,58.41,58.42,58.3,58.31,24012.979989183343,35.689,35.6952,35.6218,35.6279,24012.98
2005-03-18 15:10:00,58.31,58.43,58.31,58.36,17090.319091400757,35.6279,35.7013,35.6279,35.6585,17090.3191
2005-03-18 15:20:00,58.36,58.43,58.31,58.38,20767.98269334776,35.6585,35.7013,35.6279,35.6707,20767.9827
2005-03-18 15:30:00,58.38,58.38,58.27,58.35,38399.13466738778,35.6707,35.6707,35.6035,35.6524,38399.1347
2005-03-18 15:40:00,58.35,58.48,58.34,58.47,72687.93942671714,35.6524,35.7318,35.6463,35.7257,72687.9394
2005-03-18 15:50:00,58.47,58.48,58.42,58.48,75932.93672255272,35.7257,35.7318,35.6952,35.7318,75932.9367
2005-03-21 09:30:00,58.43,58.74,58.23,58.73,59599.78366684694,35.7013,35.8907,35.5791,35.8846,59599.7837
2005-03-21 09:40:00,58.73,58.82,58.56,58.57,31692.806922660897,35.8846,35.9396,35.7807,35.7868,31692.8069
2005-03-21 09:50:00,58.57,58.6,58.42,58.44,25743.645213628988,35.7868,35.8051,35.6952,35.7074,25743.6452
2005-03-21 10:00:00,58.44,58.46,58.3,58.3,22714.981070849102,35.7074,35.7196,35.6218,35.6218,22714.9811
2005-03-21 10:10:00,58.3,58.37,58.3,58.34,13304.488912925906,35.6218,35.6646,35.6218,35.6463,13304.4889
2005-03-21 10:20:00,58.33,58.37,58.26,58.35,22282.314764737694,35.6402,35.6646,35.5974,35.6524,22282.3148
2005-03-21 10:30:00,58.31,58.31,58.1,58.17,23039.480800432662,35.6279,35.6279,35.4996,35.5424,23039.4808
2005-03-21 10:40:00,58.17,58.17,58.01,58.07,22714.981070849102,35.5424,35.5424,35.4446,35.4813,22714.9811
2005-03-21 10:50:00,58.07,58.13,58.02,58.11,12114.656571119524,35.4813,35.518,35.4508,35.5057,12114.6566
2005-03-21 11:00:00,58.11,58.26,58.1,58.24,18496.484586262843,35.5057,35.5974,35.4996,35.5852,18496.4846
2005-03-21 11:10:00,58.23,58.23,58.11,58.16,27041.64413196322,35.5791,35.5791,35.5057,35.5363,27041.6441
2005-03-21 11:20:00,58.17,58.22,58.16,58.17,12547.322877230936,35.5424,35.573,35.5363,35.5424,12547.3229
2005-03-21 11:30:00,58.15,58.24,58.11,58.23,15251.487290427258,35.5302,35.5852,35.5057,35.5791,15251.4873
2005-03-21 11:40:00,58.24,58.29,58.2,58.24,19578.15035154137,35.5852,35.6157,35.5607,35.5852,19578.1504
2005-03-21 11:50:00,58.29,58.29,58.17,58.18,54624.12114656571,35.6157,35.6157,35.5424,35.5485,54624.1211
2005-03-21 12:00:00,58.18,58.34,58.17,58.29,27257.97728501893,35.5485,35.6463,35.5424,35.6157,27257.9773
2005-03-21 12:10:00,58.3,58.55,58.28,58.47,34180.638182801515,35.6218,35.7746,35.6096,35.7257,34180.6382
2005-03-21 12:20:00,58.47,58.53,58.44,58.48,16008.653326122228,35.7257,35.7624,35.7074,35.7318,16008.6533
2005-03-21 12:30:00,58.48,58.48,58.41,58.45,11032.990805840996,35.7318,35.7318,35.689,35.7135,11032.9908
2005-03-21 12:40:00,58.47,58.47,58.44,58.44,8328.826392644673,35.7257,35.7257,35.7074,35.7074,8328.8264
2005-03-21 12:50:00,58.45,58.46,58.42,58.42,13737.155219037317,35.7135,35.7196,35.6952,35.6952,13737.1552
2005-03-21 13:00:00,58.42,58.5,58.38,58.48,12871.822606814494,35.6952,35.744,35.6707,35.7318,12871.8226
2005-03-21 13:10:00,58.48,58.53,58.47,58.5,11032.990805840996,35.7318,35.7624,35.7257,35.744,11032.9908
2005-03-21 13:20:00,58.49,58.49,58.43,58.48,7138.994050838291,35.7379,35.7379,35.7013,35.7318,7138.9941
2005-03-21 13:30:00,58.49,58.55,58.47,58.55,13737.155219037317,35.7379,35.7746,35.7257,35.7746,13737.1552
2005-03-21 13:40:00,58.53,58.59,58.53,58.58,8328.826392644673,35.7624,35.799,35.7624,35.7929,8328.8264
2005-03-21 13:50:00,58.57,58.57,58.52,58.52,9085.992428339645,35.7868,35.7868,35.7563,35.7563,9085.9924
2005-03-21 14:00:00,58.51,58.54,58.47,58.52,22065.98161168199,35.7502,35.7685,35.7257,35.7563,22065.9816
2005-03-21 14:10:00,58.5,58.52,58.46,58.49,22065.98161168199,35.744,35.7563,35.7196,35.7379,22065.9816
2005-03-21 14:20:00,58.49,58.51,58.43,58.47,26500.81124932396,35.7379,35.7502,35.7013,35.7257,26500.8112
2005-03-21 14:30:00,58.47,58.59,58.45,58.59,13845.32179556517,35.7257,35.799,35.7135,35.799,13845.3218
2005-03-21 14:40:00,58.58,58.59,58.56,58.57,13196.322336398052,35.7929,35.799,35.7807,35.7868,13196.3223
2005-03-21 14:50:00,58.58,58.59,58.55,58.56,16982.152514872905,35.7929,35.799,35.7746,35.7807,16982.1525
2005-03-21 15:00:00,58.56,58.65,58.56,58.61,27582.47701460249,35.7807,35.8357,35.7807,35.8113,27582.477
2005-03-21 15:10:00,58.61,58.61,58.55,58.59,13520.82206598161,35.8113,35.8113,35.7746,35.799,13520.8221
2005-03-21 15:20:00,58.59,58.7,58.58,58.68,44348.29637641968,35.799,35.8662,35.7929,35.854,44348.2964
2005-03-21 15:30:00,58.68,58.68,58.61,58.64,30611.141157382368,35.854,35.854,35.8113,35.8296,30611.1412
2005-03-21 15:40:00,58.64,58.67,58.63,58.67,35586.8036776636,35.8296,35.8479,35.8235,35.8479,35586.8037
2005-03-21 15:50:00,58.67,58.7,58.62,58.67,62303.94808004327,35.8479,35.8662,35.8174,35.8479,62303.9481
2005-03-22 09:30:00,58.71,58.78,58.54,58.78,37533.80205516495,35.8724,35.9151,35.7685,35.9151,37533.8021
2005-03-22 09:40:00,58.79,58.81,58.59,58.66,48350.45970795024,35.9212,35.9335,35.799,35.8418,48350.4597
2005-03-22 09:50:00,58.68,58.74,58.65,58.69,27149.81070849108,35.854,35.8907,35.8357,35.8601,27149.8107
2005-03-22 10:00:00,58.68,58.71,58.61,58.64,43699.29691725257,35.854,35.8724,35.8113,35.8296,43699.2969
2005-03-22 10:10:00,58.67,58.68,58.6,58.6,19253.65062195781,35.8479,35.854,35.8051,35.8051,19253.6506
2005-03-22 10:20:00,58.6,58.77,58.6,58.71,84045.4299621417,35.8051,35.909,35.8051,35.8724,84045.43
2005-03-22 10:30:00,58.71,58.76,58.7,58.75,68902.1092482423,35.8724,35.9029,35.8662,35.8968,68902.1092
2005-03-22 10:40:00,58.75,58.82,58.74,58.8,20659.8161168199,35.8968,35.9396,35.8907,35.9273,20659.8161
2005-03-22 10:50:00,58.8,58.85,58.75,58.84,16657.652785289345,35.9273,35.9579,35.8968,35.9518,16657.6528
2005-03-22 11:00:00,58.84,58.84,58.74,58.75,17955.65170362358,35.9518,35.9518,35.8907,35.8968,17955.6517
2005-03-22 11:10:00,58.75,58.78,58.73,58.74,15900.486749594374,35.8968,35.9151,35.8846,35.8907,15900.4867
2005-03-22 11:20:00,58.74,58.76,58.71,58.73,35478.63710113575,35.8907,35.9029,35.8724,35.8846,35478.6371
2005-03-22 11:30:00,58.73,58.75,58.72,58.75,33747.9718766901,35.8846,35.8968,35.8785,35.8968,33747.9719
2005-03-22 11:40:00,58.75,58.76,58.74,58.75,15467.820443482964,35.8968,35.9029,35.8907,35.8968,15467.8204
2005-03-22 11:50:00,58.74,58.78,58.73,58.78,20876.14926987561,35.8907,35.9151,35.8846,35.9151,20876.1493
2005-03-22 12:00:00,58.77,58.82,58.77,58.81,7679.826933477555,35.909,35.9396,35.909,35.9335,7679.8269
2005-03-22 12:10:00,58.82,58.82,58.79,58.8,6165.494862087615,35.9396,35.9396,35.9212,35.9273,6165.4949
2005-03-22 12:20:00,58.8,58.83,58.75,58.8,8004.326663061114,35.9273,35.9457,35.8968,35.9273,8004.3267
2005-03-22 12:30:00,58.8,58.84,58.8,58.84,6273.661438615468,35.9273,35.9518,35.9273,35.9518,6273.6614
2005-03-22 12:40:00,58.84,58.84,58.81,58.83,3028.664142779881,35.9518,35.9518,35.9335,35.9457,3028.6641
2005-03-22 12:50:00,58.81,58.82,58.76,58.8,9626.825310978908,35.9335,35.9396,35.9029,35.9273,9626.8253
2005-03-22 13:00:00,58.8,58.84,58.8,58.84,15467.820443482964,35.9273,35.9518,35.9273,35.9518,15467.8204
2005-03-22 13:10:00,58.83,58.88,58.81,58.82,21200.648999459165,35.9457,35.9762,35.9335,35.9396,21200.649
2005-03-22 13:20:00,58.81,58.9,58.81,58.9,14494.321254732287,35.9335,35.9884,35.9335,35.9884,14494.3213
2005-03-22 13:30:00,58.89,58.89,58.84,58.88,36452.13628988642,35.9823,35.9823,35.9518,35.9762,36452.1363
2005-03-22 13:40:00,58.87,58.94,58.86,58.94,16116.81990265008,35.9701,36.0129,35.964,36.0129,16116.8199
2005-03-22 13:50:00,58.93,58.97,58.93,58.96,17847.485127095726,36.0068,36.0312,36.0068,36.0251,17847.4851
2005-03-22 14:00:00,58.96,58.97,58.92,58.94,41535.96538669551,36.0251,36.0312,36.0007,36.0129,41535.9654
2005-03-22 14:10:00,58.94,59.0,58.94,58.97,27582.47701460249,36.0129,36.0495,36.0129,36.0312,27582.477
2005-03-22 14:20:00,58.96,58.96,58.7,58.75,59275.28393726338,36.0251,36.0251,35.8662,35.8968,59275.2839
2005-03-22 14:30:00,58.75,58.84,58.61,58.66,40454.29962141698,35.8968,35.9518,35.8113,35.8418,40454.2996
2005-03-22 14:40:00,58.6,58.61,58.43,58.46,68793.94267171444,35.8051,35.8113,35.7013,35.7196,68793.9427
2005-03-22 14:50:00,58.43,58.56,58.39,58.51,42293.13142239048,35.7013,35.7807,35.6768,35.7502,42293.1314
2005-03-22 15:00:00,58.52,58.58,58.45,58.48,54299.62141698216,35.7563,35.7929,35.7135,35.7318,54299.6214
2005-03-22 15:10:00,58.48,58.57,58.46,58.56,67712.27690643592,35.7318,35.7868,35.7196,35.7807,67712.2769
2005-03-22 15:20:00,58.57,58.58,58.47,58.58,37858.30178474851,35.7868,35.7929,35.7257,35.7929,37858.3018
2005-03-22 15:30:00,58.58,58.58,58.48,58.48,46944.29421308816,35.7929,35.7929,35.7318,35.7318,46944.2942
2005-03-22 15:40:00,58.48,58.5,58.42,58.44,42076.79826933477,35.7318,35.744,35.6952,35.7074,42076.7983
2005-03-22 15:50:00,58.45,58.47,58.39,58.45,52785.28934559221,35.7135,35.7257,35.6768,35.7135,52785.2893
2005-03-23 09:30:00,58.45,58.57,58.4,58.42,57220.11898323418,35.7135,35.7868,35.6829,35.6952,57220.119
2005-03-23 09:40:00,58.42,58.69,58.41,58.53,40778.79935100054,35.6952,35.8601,35.689,35.7624,40778.7994
2005-03-23 09:50:00,58.58,58.61,58.46,58.46,40562.46619794484,35.7929,35.8113,35.7196,35.7196,40562.4662
2005-03-23 10:00:00,58.46,58.67,58.41,58.67,46403.46133044889,35.7196,35.8479,35.689,35.8479,46403.4613
2005-03-23 10:10:00,58.67,58.76,58.66,58.71,35262.30394808004,35.8479,35.9029,35.8418,35.8724,35262.3039
2005-03-23 10:20:00,58.71,58.71,58.54,58.57,33423.47214710654,35.8724,35.8724,35.7685,35.7868,33423.4721
2005-03-23 10:30:00,58.57,58.74,58.57,58.59,70308.27474310438,35.7868,35.8907,35.7868,35.799,70308.2747
2005-03-23 10:40:00,58.59,58.68,58.52,58.56,42725.79772850189,35.799,35.854,35.7563,35.7807,42725.7977
2005-03-23 10:50:00,58.56,58.7,58.48,58.67,58626.28447809627,35.7807,35.8662,35.7318,35.8479,58626.2845
2005-03-23 11:00:00,58.67,58.67,58.54,58.59,32449.972958355866,35.8479,35.8479,35.7685,35.799,32449.973
2005-03-23 11:10:00,58.59,58.69,58.56,58.65,30502.97458085452,35.799,35.8601,35.7807,35.8357,30502.9746
2005-03-23 11:20:00,58.64,58.74,58.62,58.74,17847.485127095726,35.8296,35.8907,35.8174,35.8907,17847.4851
2005-03-23 11:30:00,58.72,58.73,58.58,58.59,26176.3115197404,35.8785,35.8846,35.7929,35.799,26176.3115
2005-03-23 11:40:00,58.59,58.72,58.59,58.72,24878.312601406164,35.799,35.8785,35.799,35.8785,24878.3126
2005-03-23 11:50:00,58.71,58.72,58.59,58.69,31584.640346133045,35.8724,35.8785,35.799,35.8601,31584.6403
2005-03-23 12:00:00,58.69,58.87,58.69,58.7,41535.96538669551,35.8601,35.9701,35.8601,35.8662,41535.9654
2005-03-23 12:10:00,58.7,58.78,58.69,58.77,29096.809085992427,35.8662,35.9151,35.8601,35.909,29096.8091
2005-03-23 12:20:00,58.78,58.85,58.73,58.84,22282.314764737694,35.9151,35.9579,35.8846,35.9518,22282.3148
2005-03-23 12:30:00,58.84,58.85,58.81,58.81,17522.98539751217,35.9518,35.9579,35.9335,35.9335,17522.9854
2005-03-23 12:40:00,58.81,58.84,58.8,58.81,18063.81828015144,35.9335,35.9518,35.9273,35.9335,18063.8183
2005-03-23 12:50:00,58.81,58.83,58.78,58.8,18280.15143320714,35.9335,35.9457,35.9151,35.9273,18280.1514
2005-03-23 13:00:00,58.83,58.96,58.83,58.84,39913.46673877772,35.9457,36.0251,35.9457,35.9518,39913.4667
2005-03-23 13:10:00,58.84,58.84,58.75,58.76,30286.641427798808,35.9518,35.9518,35.8968,35.9029,30286.6414
2005-03-23 13:20:00,58.77,58.79,58.73,58.74,12979.989183342346,35.909,35.9212,35.8846,35.8907,12979.9892
2005-03-23 13:30:00,58.74,58.76,58.71,58.74,20551.64954029205,35.8907,35.9029,35.8724,35.8907,20551.6495
2005-03-23 13:40:00,58.75,58.78,58.72,58.74,27366.14386154678,35.8968,35.9151,35.8785,35.8907,27366.1439
2005-03-23 13:50:00,58.73,58.75,58.71,58.73,15035.154137371552,35.8846,35.8968,35.8724,35.8846,15035.1541
2005-03-23 14:00:00,58.74,58.78,58.72,58.76,70091.94159004868,35.8907,35.9151,35.8785,35.9029,70091.9416
2005-03-23 14:10:00,58.76,58.77,58.7,58.76,49540.29204975662,35.9029,35.909,35.8662,35.9029,49540.292
2005-03-23 14:20:00,58.76,58.76,58.73,58.74,13412.655489453758,35.9029,35.9029,35.8846,35.8907,13412.6555
2005-03-23 14:30:00,58.74,58.74,58.66,58.67,24337.4797187669,35.8907,35.8907,35.8418,35.8479,24337.4797
2005-03-23 14:40:00,58.67,58.71,58.65,58.71,32341.806381828013,35.8479,35.8724,35.8357,35.8724,32341.8064
2005-03-23 14:50:00,58.71,58.71,58.65,58.69,12330.98972417523,35.8724,35.8724,35.8357,35.8601,12330.9897
2005-03-23 15:00:00,58.7,58.71,58.67,58.71,36127.63656030287,35.8662,35.8724,35.8479,35.8724,36127.6366
2005-03-23 15:10:00,58.71,58.77,58.7,58.71,44023.79664683613,35.8724,35.909,35.8662,35.8724,44023.7966
2005-03-23 15:20:00,58.7,58.77,58.65,58.77,52244.45646295295,35.8662,35.909,35.8357,35.909,52244.4565
2005-03-23 15:30:00,58.77,58.77,58.67,58.67,32449.972958355866,35.909,35.909,35.8479,35.8479,32449.973
2005-03-23 15:40:00,58.67,58.73,58.67,58.73,36776.63601946998,35.8479,35.8846,35.8479,35.8846,36776.636
2005-03-23 15:50:00,58.73,58.73,58.66,58.7,41968.63169280692,35.8846,35.8846,35.8418,35.8662,41968.6317
2005-03-24 09:30:00,58.84,59.01,58.67,58.92,26608.977825851813,35.9518,36.0557,35.8479,36.0007,26608.9778
2005-03-24 09:40:00,58.96,59.03,58.84,58.84,21849.648458626285,36.0251,36.0679,35.9518,35.9518,21849.6485
2005-03-24 09:50:00,58.99,59.04,58.73,59.01,40237.96646836127,36.0434,36.074,35.8846,36.0557,40237.9665
2005-03-24 10:00:00,59.02,59.1,58.96,59.04,28664.14277988101,36.0618,36.1106,36.0251,36.074,28664.1428
2005-03-24 10:10:00,59.04,59.08,58.96,59.01,22714.981070849102,36.074,36.0984,36.0251,36.0557,22714.9811
2005-03-24 10:20:00,59.01,59.14,59.0,59.12,53975.12168739859,36.0557,36.1351,36.0495,36.1229,53975.1217
2005-03-24 10:30:00,59.11,59.13,58.94,58.96,21957.815035154137,36.1168,36.129,36.0129,36.0251,21957.815
2005-03-24 10:40:00,58.96,59.02,58.87,58.87,11681.990265008111,36.0251,36.0618,35.9701,35.9701,11681.9903
2005-03-24 10:50:00,58.87,58.93,58.8,58.84,11790.156841535963,35.9701,36.0068,35.9273,35.9518,11790.1568
2005-03-24 11:00:00,58.85,58.85,58.6,58.6,12547.322877230936,35.9579,35.9579,35.8051,35.8051,12547.3229
2005-03-24 11:10:00,58.64,58.64,58.56,58.61,22714.981070849102,35.8296,35.8296,35.7807,35.8113,22714.9811
2005-03-24 11:20:00,58.61,58.69,58.61,58.69,12547.322877230936,35.8113,35.8601,35.8113,35.8601,12547.3229
2005-03-24 11:30:00,58.7,58.84,58.7,58.84,15467.820443482964,35.8662,35.9518,35.8662,35.9518,15467.8204
2005-03-24 11:40:00,58.84,58.87,58.84,58.87,14818.820984315846,35.9518,35.9701,35.9518,35.9701,14818.821
2005-03-24 11:50:00,58.86,58.87,58.8,58.84,16549.486208761493,35.964,35.9701,35.9273,35.9518,16549.4862
2005-03-24 12:00:00,58.84,58.98,58.84,58.98,15251.487290427258,35.9518,36.0373,35.9518,36.0373,15251.4873
2005-03-24 12:10:00,58.98,59.03,58.98,59.02,14386.154678204435,36.0373,36.0679,36.0373,36.0618,14386.1547
2005-03-24 12:20:00,59.01,59.09,59.01,59.09,16873.98593834505,36.0557,36.1045,36.0557,36.1045,16873.9859
2005-03-24 12:30:00,59.08,59.17,59.04,59.17,20876.14926987561,36.0984,36.1534,36.074,36.1534,20876.1493
2005-03-24 12:40:00,59.22,59.33,58.89,59.3,23580.31368307193,36.184,36.2512,35.9823,36.2328,23580.3137
2005-03-24 12:50:00,59.3,59.3,59.22,59.28,12655.489453758788,36.2328,36.2328,36.184,36.2206,12655.4895
2005-03-24 13:00:00,59.28,59.31,59.24,59.29,14602.48783126014,36.2206,36.239,36.1962,36.2267,14602.4878
2005-03-24 13:10:00,59.28,59.29,59.18,59.18,20767.98269334776,36.2206,36.2267,36.1595,36.1595,20767.9827
2005-03-24 13:20:00,59.18,59.19,59.15,59.15,11898.323418063816,36.1595,36.1656,36.1412,36.1412,11898.3234
2005-03-24 13:30:00,59.15,59.21,59.14,59.17,43482.96376419686,36.1412,36.1779,36.1351,36.1534,43482.9638
2005-03-24 13:40:00,59.18,59.18,59.12,59.15,12547.322877230936,36.1595,36.1595,36.1229,36.1412,12547.3229
2005-03-24 13:50:00,59.15,59.17,59.02,59.05,44240.12979989183,36.1412,36.1534,36.0618,36.0801,44240.1298
2005-03-24 14:00:00,59.06,59.14,59.06,59.14,6165.494862087615,36.0862,36.1351,36.0862,36.1351,6165.4949
2005-03-24 14:10:00,59.15,59.25,59.15,59.18,10924.824229313142,36.1412,36.2023,36.1412,36.1595,10924.8242
2005-03-24 14:20:00,59.18,59.18,59.09,59.18,7247.160627366144,36.1595,36.1595,36.1045,36.1595,7247.1606
2005-03-24 14:30:00,59.19,59.19,59.09,59.11,13412.655489453758,36.1656,36.1656,36.1045,36.1168,13412.6555
2005-03-24 14:40:00,59.11,59.12,59.03,59.08,14494.321254732287,36.1168,36.1229,36.0679,36.0984,14494.3213
2005-03-24 14:50:00,59.07,59.12,59.03,59.11,16116.81990265008,36.0923,36.1229,36.0679,36.1168,16116.8199
2005-03-24 15:00:00,59.14,59.18,59.1,59.12,40454.29962141698,36.1351,36.1595,36.1106,36.1229,40454.2996
2005-03-24 15:10:00,59.12,59.2,59.1,59.15,27798.8101676582,36.1229,36.1717,36.1106,36.1412,27798.8102
2005-03-24 15:20:00,59.15,59.34,59.14,59.26,34180.638182801515,36.1412,36.2573,36.1351,36.2084,34180.6382
2005-03-24 15:30:00,59.24,59.25,59.17,59.22,37209.3023255814,36.1962,36.2023,36.1534,36.184,37209.3023
2005-03-24 15:40:00,59.22,59.22,59.02,59.02,50189.29150892374,36.184,36.184,36.0618,36.0618,50189.2915
2005-03-24 15:50:00,59.02,59.02,58.88,59.01,66197.94483504597,36.0618,36.0618,35.9762,36.0557,66197.9448
2005-03-28 09:30:00,59.08,59.26,59.07,59.26,23039.480800432662,36.0984,36.2084,36.0923,36.2084,23039.4808
2005-03-28 09:40:00,59.27,59.35,59.15,59.24,17631.15197404002,36.2145,36.2634,36.1412,36.1962,17631.152
2005-03-28 09:50:00,59.28,59.3,59.19,59.21,16873.98593834505,36.2206,36.2328,36.1656,36.1779,16873.9859
2005-03-28 10:00:00,59.2,59.21,59.1,59.16,38074.63493780421,36.1717,36.1779,36.1106,36.1473,38074.6349
2005-03-28 10:10:00,59.16,59.16,59.03,59.06,12979.989183342346,36.1473,36.1473,36.0679,36.0862,12979.9892
2005-03-28 10:20:00,59.04,59.04,58.93,58.94,12114.656571119524,36.074,36.074,36.0068,36.0129,12114.6566
2005-03-28 10:30:00,58.94,59.05,58.93,58.99,29204.97566252028,36.0129,36.0801,36.0068,36.0434,29204.9757
2005-03-28 10:40:00,58.98,58.98,58.94,58.95,16765.819361817197,36.0373,36.0373,36.0129,36.019,16765.8194
2005-03-28 10:50:00,58.94,58.95,58.79,58.79,15792.320173066522,36.0129,36.019,35.9212,35.9212,15792.3202
2005-03-28 11:00:00,58.8,58.84,58.76,58.8,10708.491076257436,35.9273,35.9518,35.9029,35.9273,10708.4911
2005-03-28 11:10:00,58.8,58.92,58.79,58.92,14494.321254732287,35.9273,36.0007,35.9212,36.0007,14494.3213
2005-03-28 11:20:00,58.92,58.97,58.89,58.93,23796.646836127635,36.0007,36.0312,35.9823,36.0068,23796.6468
2005-03-28 11:30:00,58.94,58.94,58.82,58.82,26500.81124932396,36.0129,36.0129,35.9396,35.9396,26500.8112
2005-03-28 11:40:00,58.83,58.86,58.81,58.84,17090.319091400757,35.9457,35.964,35.9335,35.9518,17090.3191
2005-03-28 11:50:00,58.84,58.84,58.77,58.81,9951.325040562466,35.9518,35.9518,35.909,35.9335,9951.325
2005-03-28 12:00:00,58.75,58.76,58.68,58.68,31584.640346133045,35.8968,35.9029,35.854,35.854,31584.6403
2005-03-28 12:10:00,58.69,58.82,58.66,58.74,15684.153596538668,35.8601,35.9396,35.8418,35.8907,15684.1536
2005-03-28 12:20:00,58.73,58.78,58.71,58.78,12871.822606814494,35.8846,35.9151,35.8724,35.9151,12871.8226
2005-03-28 12:30:00,58.78,58.84,58.76,58.76,10924.824229313142,35.9151,35.9518,35.9029,35.9029,10924.8242
2005-03-28 12:40:00,58.76,58.82,58.75,58.82,10275.824770146024,35.9029,35.9396,35.8968,35.9396,10275.8248
2005-03-28 12:50:00,58.81,58.84,58.79,58.84,8004.326663061114,35.9335,35.9518,35.9212,35.9518,8004.3267
2005-03-28 13:00:00,58.84,58.93,58.84,58.93,29853.9751216874,35.9518,36.0068,35.9518,36.0068,29853.9751
2005-03-28 13:10:00,58.93,58.95,58.84,58.87,15143.320713899404,36.0068,36.019,35.9518,35.9701,15143.3207
2005-03-28 13:20:00,58.87,58.87,58.85,58.85,7896.160086533261,35.9701,35.9701,35.9579,35.9579,7896.1601
2005-03-28 13:30:00,58.86,58.89,58.83,58.83,19253.65062195781,35.964,35.9823,35.9457,35.9457,19253.6506
2005-03-28 13:40:00,58.83,58.87,58.83,58.87,18496.484586262843,35.9457,35.9701,35.9457,35.9701,18496.4846
2005-03-28 13:50:00,58.88,58.89,58.87,58.87,13412.655489453758,35.9762,35.9823,35.9701,35.9701,13412.6555
2005-03-28 14:00:00,58.86,58.86,58.76,58.78,10924.824229313142,35.964,35.964,35.9029,35.9151,10924.8242
2005-03-28 14:10:00,58.79,58.81,58.76,58.76,17631.15197404002,35.9212,35.9335,35.9029,35.9029,17631.152
2005-03-28 14:20:00,58.77,58.84,58.69,58.84,26392.644672796105,35.909,35.9518,35.8601,35.9518,26392.6447
2005-03-28 14:30:00,58.84,58.89,58.83,58.88,10167.658193618172,35.9518,35.9823,35.9457,35.9762,10167.6582
2005-03-28 14:40:00,58.88,58.97,58.87,58.9,30502.97458085452,35.9762,36.0312,35.9701,35.9884,30502.9746
2005-03-28 14:50:00,58.9,58.9,58.83,58.83,36992.969172525685,35.9884,35.9884,35.9457,35.9457,36992.9692
2005-03-28 15:00:00,58.81,58.81,58.71,58.71,22714.981070849102,35.9335,35.9335,35.8724,35.8724,22714.9811
2005-03-28 15:10:00,58.71,58.75,58.66,58.7,38182.80151433207,35.8724,35.8968,35.8418,35.8662,38182.8015
2005-03-28 15:20:00,58.71,58.77,58.67,58.67,7571.660356949702,35.8724,35.909,35.8479,35.8479,7571.6604
2005-03-28 15:30:00,58.68,58.73,58.63,58.73,19686.316928069227,35.854,35.8846,35.8235,35.8846,19686.3169
2005-03-28 15:40:00,58.73,58.74,58.69,58.69,22714.981070849102,35.8846,35.8907,35.8601,35.8601,22714.9811
2005-03-28 15:50:00,58.7,58.71,58.64,58.66,48458.626284478094,35.8662,35.8724,35.8296,35.8418,48458.6263
2005-03-29 09:30:00,58.01,58.34,58.01,58.31,92266.08977825852,35.4446,35.6463,35.4446,35.6279,92266.0898
2005-03-29 09:40:00,58.3,58.57,58.25,58.32,38290.968090859926,35.6218,35.7868,35.5913,35.6341,38290.9681
2005-03-29 09:50:00,58.31,58.48,58.31,58.46,24878.312601406164,35.6279,35.7318,35.6279,35.7196,24878.3126
2005-03-29 10:00:00,58.46,58.46,58.3,58.38,68577.60951865873,35.7196,35.7196,35.6218,35.6707,68577.6095
2005-03-29 10:10:00,58.37,58.5,58.37,58.44,29745.808545159543,35.6646,35.744,35.6646,35.7074,29745.8085
2005-03-29 10:20:00,58.44,58.51,58.43,58.47,16441.31963223364,35.7074,35.7502,35.7013,35.7257,16441.3196
2005-03-29 10:30:00,58.46,58.5,58.43,58.5,14818.820984315846,35.7196,35.744,35.7013,35.744,14818.821
2005-03-29 10:40:00,58.5,58.83,58.5,58.79,57220.11898323418,35.744,35.9457,35.744,35.9212,57220.119
2005-03-29 10:50:00,58.78,58.78,58.61,58.65,18604.6511627907,35.9151,35.9151,35.8113,35.8357,18604.6512
2005-03-29 11:00:00,58.64,58.66,58.63,58.64,21741.48188209843,35.8296,35.8418,35.8235,35.8296,21741.4819
2005-03-29 11:10:00,58.63,58.72,58.62,58.69,19145.484045429963,35.8235,35.8785,35.8174,35.8601,19145.484
2005-03-29 11:20:00,58.69,58.76,58.66,58.69,9734.99188750676,35.8601,35.9029,35.8418,35.8601,9734.9919
2005-03-29 11:30:00,58.68,58.68,58.65,58.68,8328.826392644673,35.854,35.854,35.8357,35.854,8328.8264
2005-03-29 11:40:00,58.67,58.71,58.64,58.64,11141.157382368849,35.8479,35.8724,35.8296,35.8296,11141.1574
2005-03-29 11:50:00,58.67,58.69,58.6,58.69,10816.657652785289,35.8479,35.8601,35.8051,35.8601,10816.6577
2005-03-29 12:00:00,58.69,58.77,58.69,58.72,18820.984315846403,35.8601,35.909,35.8601,35.8785,18820.9843
2005-03-29 12:10:00,58.73,58.77,58.7,58.7,13304.488912925906,35.8846,35.909,35.8662,35.8662,13304.4889
2005-03-29 12:20:00,58.7,58.71,58.68,58.69,9734.99188750676,35.8662,35.8724,35.854,35.8601,9734.9919
2005-03-29 12:30:00,58.69,58.71,58.68,58.71,9302.32558139535,35.8601,35.8724,35.854,35.8724,9302.3256
2005-03-29 12:40:00,58.71,58.74,58.69,58.71,11141.157382368849,35.8724,35.8907,35.8601,35.8724,11141.1574
2005-03-29 12:50:00,58.68,58.68,58.58,58.59,10059.491617090318,35.854,35.854,35.7929,35.799,10059.4916
2005-03-29 13:00:00,58.59,58.9,58.59,58.63,51487.290427257976,35.799,35.9884,35.799,35.8235,51487.2904
2005-03-29 13:10:00,58.63,58.66,58.5,58.56,51162.79069767442,35.8235,35.8418,35.744,35.7807,51162.7907
2005-03-29 13:20:00,58.56,58.56,58.25,58.31,72796.10600324499,35.7807,35.7807,35.5913,35.6279,72796.106
2005-03-29 13:30:00,58.3,58.37,58.27,58.35,36127.63656030287,35.6218,35.6646,35.6035,35.6524,36127.6366
2005-03-29 13:40:00,58.35,58.35,58.1,58.1,38507.30124391563,35.6524,35.6524,35.4996,35.4996,38507.3012
2005-03-29 13:50:00,58.11,58.18,58.11,58.13,30719.30773391022,35.5057,35.5485,35.5057,35.518,30719.3077
2005-03-29 14:00:00,58.14,58.21,58.12,58.17,107409.41049215791,35.5241,35.5668,35.5119,35.5424,107409.4105
2005-03-29 14:10:00,58.17,58.17,58.1,58.1,7355.327203893997,35.5424,35.5424,35.4996,35.4996,7355.3272
2005-03-29 14:20:00,58.1,58.1,57.97,58.1,99621.41698215251,35.4996,35.4996,35.4202,35.4996,99621.417
2005-03-29 14:30:00,58.12,58.12,58.07,58.1,15251.487290427258,35.5119,35.5119,35.4813,35.4996,15251.4873
2005-03-29 14:40:00,58.1,58.1,57.97,58.06,20443.4829637642,35.4996,35.4996,35.4202,35.4752,20443.483
2005-03-29 14:50:00,58.08,58.12,58.07,58.1,47485.12709572742,35.4874,35.5119,35.4813,35.4996,47485.1271
2005-03-29 15:00:00,58.11,58.11,57.98,58.06,46836.127636560304,35.5057,35.5057,35.4263,35.4752,46836.1276
2005-03-29 15:10:00,58.04,58.08,57.98,58.06,65332.61222282315,35.463,35.4874,35.4263,35.4752,65332.6122
2005-03-29 15:20:00,58.05,58.08,57.85,57.87,131746.89021092482,35.4691,35.4874,35.3469,35.3591,131746.8902
2005-03-29 15:30:00,57.88,57.96,57.86,57.89,88588.42617631152,35.3652,35.4141,35.353,35.3713,88588.4262
2005-03-29 15:40:00,57.9,57.97,57.73,57.76,139643.05029745807,35.3774,35.4202,35.2736,35.2919,139643.0503
2005-03-29 15:50:00,57.76,57.83,57.62,57.64,140075.71660356948,35.2919,35.3347,35.2064,35.2186,140075.7166
2005-03-30 09:30:00,57.41,57.76,57.41,57.75,61979.44835045971,35.257,35.472,35.257,35.4658,61979.4484
2005-03-30 09:40:00,57.75,57.75,57.54,57.64,35586.8036776636,35.4658,35.4658,35.3369,35.3983,35586.8037
2005-03-30 09:50:00,57.64,57.68,57.54,57.54,25310.978907517576,35.3983,35.4229,35.3369,35.3369,25310.9789
2005-03-30 10:00:00,57.54,57.65,57.46,57.65,39264.4672796106,35.3369,35.4044,35.2877,35.4044,39264.4673
2005-03-30 10:10:00,57.64,57.69,57.53,57.68,46511.62790697674,35.3983,35.429,35.3307,35.4229,46511.6279
2005-03-30 10:20:00,57.69,57.8,57.59,57.59,19794.48350459708,35.429,35.4965,35.3676,35.3676,19794.4835
2005-03-30 10:30:00,57.58,57.72,57.58,57.61,99621.41698215251,35.3614,35.4474,35.3614,35.3799,99621.417
2005-03-30 10:40:00,57.61,57.7,57.61,57.65,39156.30070308274,35.3799,35.4351,35.3799,35.4044,39156.3007
2005-03-30 10:50:00,57.65,57.77,57.61,57.73,39372.633856138455,35.4044,35.4781,35.3799,35.4536,39372.6339
2005-03-30 11:00:00,57.7,57.71,57.45,57.46,32341.806381828013,35.4351,35.4413,35.2816,35.2877,32341.8064
2005-03-30 11:10:00,57.46,57.47,57.37,57.41,55705.78691184424,35.2877,35.2939,35.2325,35.257,55705.7869
2005-03-30 11:20:00,57.41,57.49,57.37,57.43,33315.30557057869,35.257,35.3062,35.2325,35.2693,33315.3056
2005-03-30 11:30:00,57.49,57.62,57.48,57.55,22390.48134126555,35.3062,35.386,35.3,35.343,22390.4813
2005-03-30 11:40:00,57.55,57.69,57.54,57.65,40886.96592752839,35.343,35.429,35.3369,35.4044,40886.9659
2005-03-30 11:50:00,57.65,57.73,57.6,57.73,20876.14926987561,35.4044,35.4536,35.3737,35.4536,20876.1493
2005-03-30 12:00:00,57.73,57.87,57.73,57.76,20443.4829637642,35.4536,35.5395,35.4536,35.472,20443.483
2005-03-30 12:10:00,57.76,57.78,57.7,57.71,18712.81773931855,35.472,35.4843,35.4351,35.4413,18712.8177
2005-03-30 12:20:00,57.72,57.83,57.71,57.77,16765.819361817197,35.4474,35.515,35.4413,35.4781,16765.8194
2005-03-30 12:30:00,57.78,57.78,57.73,57.74,20984.31584640346,35.4843,35.4843,35.4536,35.4597,20984.3158
2005-03-30 12:40:00,57.73,57.89,57.72,57.83,16982.152514872905,35.4536,35.5518,35.4474,35.515,16982.1525
2005-03-30 12:50:00,57.82,57.94,57.8,57.91,14818.820984315846,35.5088,35.5825,35.4965,35.5641,14818.821
2005-03-30 13:00:00,57.9,57.9,57.84,57.85,13953.488372093025,35.558,35.558,35.5211,35.5273,13953.4884
2005-03-30 13:10:00,57.85,57.98,57.84,57.95,24229.313142239047,35.5273,35.6071,35.5211,35.5887,24229.3131
2005-03-30 13:20:00,57.97,57.98,57.95,57.97,5191.995673336939,35.6009,35.6071,35.5887,35.6009,5191.9957
2005-03-30 13:30:00,57.97,58.02,57.94,57.96,16549.486208761493,35.6009,35.6317,35.5825,35.5948,16549.4862
2005-03-30 13:40:00,57.96,57.96,57.84,57.86,15684.153596538668,35.5948,35.5948,35.5211,35.5334,15684.1536
2005-03-30 13:50:00,57.86,57.95,57.86,57.95,17414.818820984314,35.5334,35.5887,35.5334,35.5887,17414.8188
2005-03-30 14:00:00,57.93,58.07,57.93,58.01,27906.97674418605,35.5764,35.6624,35.5764,35.6255,27906.9767
2005-03-30 14:10:00,58.0,58.02,57.86,57.9,13196.322336398052,35.6194,35.6317,35.5334,35.558,13196.3223
2005-03-30 14:20:00,57.89,57.9,57.86,57.86,15359.65386695511,35.5518,35.558,35.5334,35.5334,15359.6539
2005-03-30 14:30:00,57.86,57.99,57.86,57.96,16549.486208761493,35.5334,35.6132,35.5334,35.5948,16549.4862
2005-03-30 14:40:00,57.95,57.95,57.8,57.85,19469.98377501352,35.5887,35.5887,35.4965,35.5273,19469.9838
2005-03-30 14:50:00,57.86,57.96,57.84,57.92,16441.31963223364,35.5334,35.5948,35.5211,35.5702,16441.3196
2005-03-30 15:00:00,57.92,57.98,57.92,57.96,12114.656571119524,35.5702,35.6071,35.5702,35.5948,12114.6566
2005-03-30 15:10:00,57.97,57.98,57.87,57.92,17847.485127095726,35.6009,35.6071,35.5395,35.5702,17847.4851
2005-03-30 15:20:00,57.92,57.98,57.92,57.93,21092.48242293132,35.5702,35.6071,35.5702,35.5764,21092.4824
2005-03-30 15:30:00,57.92,57.98,57.86,57.91,35478.63710113575,35.5702,35.6071,35.5334,35.5641,35478.6371
2005-03-30 15:40:00,57.92,57.95,57.91,57.95,31800.97349918875,35.5702,35.5887,35.5641,35.5887,31800.9735
2005-03-30 15:50:00,57.95,58.02,57.93,57.98,77122.7690643591,35.5887,35.6317,35.5764,35.6071,77122.7691
2005-03-31 09:30:00,58.47,58.6,58.01,58.06,57977.28501892915,35.908,35.9878,35.6255,35.6562,57977.285
2005-03-31 09:40:00,58.11,58.58,58.09,58.34,39805.30016224986,35.6869,35.9756,35.6746,35.8282,39805.3002
2005-03-31 09:50:00,58.29,58.45,58.2,58.42,29096.809085992427,35.7975,35.8957,35.7422,35.8773,29096.8091
2005-03-31 10:00:00,58.41,58.42,58.27,58.35,29853.9751216874,35.8712,35.8773,35.7852,35.8343,29853.9751
2005-03-31 10:10:00,58.35,58.35,58.21,58.23,48025.959978366685,35.8343,35.8343,35.7483,35.7606,48025.96
2005-03-31 10:20:00,58.23,58.35,58.19,58.35,54191.454840454295,35.7606,35.8343,35.7361,35.8343,54191.4548
2005-03-31 10:30:00,58.35,58.36,58.28,58.31,17414.818820984314,35.8343,35.8405,35.7913,35.8098,17414.8188
2005-03-31 10:40:00,58.31,58.41,58.3,58.41,26284.478096268253,35.8098,35.8712,35.8036,35.8712,26284.4781
2005-03-31 10:50:00,58.38,58.39,58.24,58.29,31260.140616549485,35.8527,35.8589,35.7668,35.7975,31260.1406
2005-03-31 11:00:00,58.27,58.37,58.23,58.34,29421.308815575987,35.7852,35.8466,35.7606,35.8282,29421.3088
2005-03-31 11:10:00,58.33,58.37,58.29,58.37,20767.98269334776,35.822,35.8466,35.7975,35.8466,20767.9827
2005-03-31 11:20:00,58.39,58.45,58.38,58.41,9626.825310978908,35.8589,35.8957,35.8527,35.8712,9626.8253
2005-03-31 11:30:00,58.42,58.44,58.41,58.41,4326.663061114115,35.8773,35.8896,35.8712,35.8712,4326.6631
2005-03-31 11:40:00,58.43,58.44,58.35,58.38,14494.321254732287,35.8834,35.8896,35.8343,35.8527,14494.3213
2005-03-31 11:50:00,58.38,58.4,58.34,58.38,6814.494321254732,35.8527,35.865,35.8282,35.8527,6814.4943
2005-03-31 12:00:00,58.37,58.37,58.34,58.35,3461.3304488912927,35.8466,35.8466,35.8282,35.8343,3461.3304
2005-03-31 12:10:00,58.35,58.35,58.22,58.24,17306.65224445646,35.8343,35.8343,35.7545,35.7668,17306.6522
2005-03-31 12:20:00,58.26,58.33,58.26,58.33,5516.495402920497,35.779,35.822,35.779,35.822,5516.4954
2005-03-31 12:30:00,58.3,58.33,58.3,58.33,3136.830719307734,35.8036,35.822,35.8036,35.822,3136.8307
2005-03-31 12:40:00,58.32,58.36,58.3,58.36,7030.8274743104375,35.8159,35.8405,35.8036,35.8405,7030.8275
2005-03-31 12:50:00,58.35,58.43,58.35,58.38,15900.486749594374,35.8343,35.8834,35.8343,35.8527,15900.4867
2005-03-31 13:00:00,58.38,58.42,58.35,58.35,16549.486208761493,35.8527,35.8773,35.8343,35.8343,16549.4862
2005-03-31 13:10:00,58.35,58.37,58.33,58.34,14061.654948620877,35.8343,35.8466,35.822,35.8282,14061.6549
2005-03-31 13:20:00,58.35,58.38,58.35,58.38,4651.162790697675,35.8343,35.8527,35.8343,35.8527,4651.1628
2005-03-31 13:30:00,58.38,58.43,58.29,58.3,22065.98161168199,35.8527,35.8834,35.7975,35.8036,22065.9816
2005-03-31 13:40:00,58.29,58.33,58.29,58.33,16333.153055705789,35.7975,35.822,35.7975,35.822,16333.1531
2005-03-31 13:50:00,58.33,58.33,58.29,58.3,3569.4970254191453,35.822,35.822,35.7975,35.8036,3569.497
2005-03-31 14:00:00,58.3,58.3,58.18,58.21,15684.153596538668,35.8036,35.8036,35.7299,35.7483,15684.1536
2005-03-31 14:10:00,58.21,58.34,58.21,58.32,22174.14818820984,35.7483,35.8282,35.7483,35.8159,22174.1482
2005-03-31 14:20:00,58.32,58.34,58.28,58.34,12330.98972417523,35.8159,35.8282,35.7913,35.8282,12330.9897
2005-03-31 14:30:00,58.35,58.35,58.29,58.34,38182.80151433207,35.8343,35.8343,35.7975,35.8282,38182.8015
2005-03-31 14:40:00,58.35,58.35,58.32,58.32,21633.315305570577,35.8343,35.8343,35.8159,35.8159,21633.3153
2005-03-31 14:50:00,58.32,58.43,58.29,58.41,33747.9718766901,35.8159,35.8834,35.7975,35.8712,33747.9719
2005-03-31 15:00:00,58.37,58.38,58.26,58.28,29313.14223904813,35.8466,35.8527,35.779,35.7913,29313.1422
2005-03-31 15:10:00,58.29,58.46,58.28,58.43,51162.79069767442,35.7975,35.9019,35.7913,35.8834,51162.7907
2005-03-31 15:20:00,58.44,58.52,58.44,58.49,22931.31422390481,35.8896,35.9387,35.8896,35.9203,22931.3142
2005-03-31 15:30:00,58.49,58.5,58.41,58.47,37425.6354786371,35.9203,35.9264,35.8712,35.908,37425.6355
2005-03-31 15:40:00,58.47,58.48,58.37,58.43,38723.63439697133,35.908,35.9142,35.8466,35.8834,38723.6344
2005-03-31 15:50:00,58.44,58.54,58.44,58.52,83288.26392644673,35.8896,35.951,35.8896,35.9387,83288.2639
2005-04-01 09:30:00,58.68,58.93,58.53,58.88,48999.45916711736,36.037,36.1905,35.9449,36.1598,48999.4592
2005-04-01 09:40:00,58.87,58.89,58.68,58.77,25310.978907517576,36.1537,36.1659,36.037,36.0923,25310.9789
2005-04-01 09:50:00,58.72,58.94,58.65,58.84,27041.64413196322,36.0615,36.1967,36.0186,36.1352,27041.6441
2005-04-01 10:00:00,58.84,58.9,58.59,58.63,32774.47268793943,36.1352,36.1721,35.9817,36.0063,32774.4727
2005-04-01 10:10:00,58.61,58.84,58.61,58.67,37858.30178474851,35.994,36.1352,35.994,36.0308,37858.3018
2005-04-01 10:20:00,58.67,58.71,58.47,58.53,37317.46890210925,36.0308,36.0554,35.908,35.9449,37317.4689
2005-04-01 10:30:00,58.57,58.77,58.49,58.76,15575.987020010816,35.9694,36.0923,35.9203,36.0861,15575.987
2005-04-01 10:40:00,58.73,58.73,58.59,58.6,10600.324499729582,36.0677,36.0677,35.9817,35.9878,10600.3245
2005-04-01 10:50:00,58.62,58.71,58.54,58.54,9518.658734451054,36.0001,36.0554,35.951,35.951,9518.6587
2005-04-01 11:00:00,58.43,58.47,58.31,58.42,33964.30502974581,35.8834,35.908,35.8098,35.8773,33964.305
2005-04-01 11:10:00,58.43,58.49,58.37,58.47,28447.80962682531,35.8834,35.9203,35.8466,35.908,28447.8096
2005-04-01 11:20:00,58.44,58.54,58.44,58.54,15792.320173066522,35.8896,35.951,35.8896,35.951,15792.3202
2005-04-01 11:30:00,58.56,58.58,58.47,58.47,7896.160086533261,35.9633,35.9756,35.908,35.908,7896.1601
2005-04-01 11:40:00,58.47,58.48,58.39,58.42,7571.660356949702,35.908,35.9142,35.8589,35.8773,7571.6604
2005-04-01 11:50:00,58.41,58.47,58.41,58.43,18929.15089237425,35.8712,35.908,35.8712,35.8834,18929.1509
2005-04-01 12:00:00,58.44,58.44,58.34,58.35,30286.641427798808,35.8896,35.8896,35.8282,35.8343,30286.6414
2005-04-01 12:10:00,58.35,58.35,58.29,58.33,32017.306652244457,35.8343,35.8343,35.7975,35.822,32017.3067
2005-04-01 12:20:00,58.33,58.4,58.33,58.37,25419.145484045428,35.822,35.865,35.822,35.8466,25419.1455
2005-04-01 12:30:00,58.34,58.39,58.3,58.39,18280.15143320714,35.8282,35.8589,35.8036,35.8589,18280.1514
2005-04-01 12:40:00,58.4,58.47,58.33,58.34,13737.155219037317,35.865,35.908,35.822,35.8282,13737.1552
2005-04-01 12:50:00,58.31,58.35,58.13,58.14,28015.14332071389,35.8098,35.8343,35.6992,35.7054,28015.1433
2005-04-01 13:00:00,58.14,58.15,58.1,58.13,36884.80259599783,35.7054,35.7115,35.6808,35.6992,36884.8026
2005-04-01 13:10:00,58.12,58.32,58.12,58.28,41103.2990805841,35.6931,35.8159,35.6931,35.7913,41103.2991
2005-04-01 13:20:00,58.26,58.38,58.23,58.38,19686.316928069227,35.779,35.8527,35.7606,35.8527,19686.3169
2005-04-01 13:30:00,58.35,58.35,58.11,58.15,35045.97079502434,35.8343,35.8343,35.6869,35.7115,35045.9708
2005-04-01 13:40:00,58.15,58.27,58.15,58.26,18929.15089237425,35.7115,35.7852,35.7115,35.779,18929.1509
2005-04-01 13:50:00,58.25,58.35,58.16,58.2,13196.322336398052,35.7729,35.8343,35.7176,35.7422,13196.3223
2005-04-01 14:00:00,58.21,58.23,58.16,58.23,15251.487290427258,35.7483,35.7606,35.7176,35.7606,15251.4873
2005-04-01 14:10:00,58.23,58.39,58.23,58.36,17739.318550567874,35.7606,35.8589,35.7606,35.8405,17739.3186
2005-04-01 14:20:00,58.36,58.36,58.3,58.3,18712.81773931855,35.8405,35.8405,35.8036,35.8036,18712.8177
2005-04-01 14:30:00,58.24,58.35,58.21,58.29,13845.32179556517,35.7668,35.8343,35.7483,35.7975,13845.3218
2005-04-01 14:40:00,58.28,58.28,58.2,58.24,8977.82585181179,35.7913,35.7913,35.7422,35.7668,8977.8259
2005-04-01 14:50:00,58.24,58.29,58.23,58.23,11357.490535424551,35.7668,35.7975,35.7606,35.7606,11357.4905
2005-04-01 15:00:00,58.21,58.3,58.19,58.3,5408.328826392644,35.7483,35.8036,35.7361,35.8036,5408.3288
2005-04-01 15:10:00,58.27,58.38,58.27,58.35,23255.81395348837,35.7852,35.8527,35.7852,35.8343,23255.814
2005-04-01 15:20:00,58.35,58.39,58.34,58.37,30502.97458085452,35.8343,35.8589,35.8282,35.8466,30502.9746
2005-04-01 15:30:00,58.34,58.47,58.34,58.41,21092.48242293132,35.8282,35.908,35.8282,35.8712,21092.4824
2005-04-01 15:40:00,58.41,58.53,58.4,58.5,29096.809085992427,35.8712,35.9449,35.865,35.9264,29096.8091
2005-04-01 15:50:00,58.5,58.55,58.39,58.46,51379.12385073013,35.9264,35.9571,35.8589,35.9019,51379.1239
2005-04-04 09:30:00,58.47,58.47,58.09,58.16,33098.972417522986,35.908,35.908,35.6746,35.7176,33098.9724
2005-04-04 09:40:00,58.11,58.44,58.08,58.44,26500.81124932396,35.6869,35.8896,35.6685,35.8896,26500.8112
2005-04-04 09:50:00,58.43,58.6,58.4,58.43,13412.655489453758,35.8834,35.9878,35.865,35.8834,13412.6555
2005-04-04 10:00:00,58.43,58.43,58.25,58.27,27041.64413196322,35.8834,35.8834,35.7729,35.7852,27041.6441
2005-04-04 10:10:00,58.24,58.28,58.23,58.24,14926.9875608437,35.7668,35.7913,35.7606,35.7668,14926.9876
2005-04-04 10:20:00,58.24,58.29,58.22,58.28,33747.9718766901,35.7668,35.7975,35.7545,35.7913,33747.9719
2005-04-04 10:30:00,58.23,58.35,58.18,58.31,31909.1400757166,35.7606,35.8343,35.7299,35.8098,31909.1401
2005-04-04 10:40:00,58.32,58.35,58.3,58.3,15684.153596538668,35.8159,35.8343,35.8036,35.8036,15684.1536
2005-04-04 10:50:00,58.31,58.43,58.31,58.39,30286.641427798808,35.8098,35.8834,35.8098,35.8589,30286.6414
2005-04-04 11:00:00,58.37,58.45,58.33,58.38,33207.13899405084,35.8466,35.8957,35.822,35.8527,33207.139
2005-04-04 11:10:00,58.4,58.4,58.29,58.32,18388.31800973499,35.865,35.865,35.7975,35.8159,18388.318
2005-04-04 11:20:00,58.32,58.35,58.29,58.32,24012.979989183343,35.8159,35.8343,35.7975,35.8159,24012.98
2005-04-04 11:30:00,58.32,58.49,58.32,58.48,41968.63169280692,35.8159,35.9203,35.8159,35.9142,41968.6317
2005-04-04 11:40:00,58.48,58.48,58.44,58.45,50946.45754461871,35.9142,35.9142,35.8896,35.8957,50946.4575
2005-04-04 11:50:00,58.44,58.47,58.41,58.45,42509.46457544619,35.8896,35.908,35.8712,35.8957,42509.4646
2005-04-04 12:00:00,58.42,58.43,58.34,58.34,7463.49378042185,35.8773,35.8834,35.8282,35.8282,7463.4938
2005-04-04 12:10:00,58.34,58.35,58.25,58.27,29204.97566252028,35.8282,35.8343,35.7729,35.7852,29204.9757
2005-04-04 12:20:00,58.27,58.3,58.24,58.3,12330.98972417523,35.7852,35.8036,35.7668,35.8036,12330.9897
2005-04-04 12:30:00,58.3,58.36,58.28,58.36,12547.322877230936,35.8036,35.8405,35.7913,35.8405,12547.3229
2005-04-04 12:40:00,58.34,58.35,58.26,58.26,15359.65386695511,35.8282,35.8343,35.779,35.779,15359.6539
2005-04-04 12:50:00,58.25,58.33,58.24,58.3,8328.826392644673,35.7729,35.822,35.7668,35.8036,8328.8264
2005-04-04 13:00:00,58.32,58.32,58.27,58.27,8545.159545700379,35.8159,35.8159,35.7852,35.7852,8545.1595
2005-04-04 13:10:00,58.26,58.26,58.14,58.21,40346.13304488913,35.779,35.779,35.7054,35.7483,40346.133
2005-04-04 13:20:00,58.2,58.22,58.16,58.16,18712.81773931855,35.7422,35.7545,35.7176,35.7176,18712.8177
2005-04-04 13:30:00,58.17,58.25,58.15,58.17,12979.989183342346,35.7238,35.7729,35.7115,35.7238,12979.9892
2005-04-04 13:40:00,58.16,58.24,58.15,58.17,11357.490535424551,35.7176,35.7668,35.7115,35.7238,11357.4905
2005-04-04 13:50:00,58.17,58.33,58.15,58.27,22174.14818820984,35.7238,35.822,35.7115,35.7852,22174.1482
2005-04-04 14:00:00,58.27,58.35,58.23,58.31,36452.13628988642,35.7852,35.8343,35.7606,35.8098,36452.1363
2005-04-04 14:10:00,58.31,58.35,58.23,58.29,17631.15197404002,35.8098,35.8343,35.7606,35.7975,17631.152
2005-04-04 14:20:00,58.29,58.35,58.26,58.35,14386.154678204435,35.7975,35.8343,35.779,35.8343,14386.1547
2005-04-04 14:30:00,58.34,58.34,58.25,58.26,44131.96322336398,35.8282,35.8282,35.7729,35.779,44131.9632
2005-04-04 14:40:00,58.26,58.26,58.22,58.23,29313.14223904813,35.779,35.779,35.7545,35.7606,29313.1422
2005-04-04 14:50:00,58.23,58.24,58.22,58.24,67063.27744726879,35.7606,35.7668,35.7545,35.7668,67063.2774
2005-04-04 15:00:00,58.24,58.35,58.24,58.27,75716.60356949702,35.7668,35.8343,35.7668,35.7852,75716.6036
2005-04-04 15:10:00,58.26,58.37,58.23,58.35,28555.97620335316,35.779,35.8466,35.7606,35.8343,28555.9762
2005-04-04 15:20:00,58.36,58.4,58.34,58.35,104488.9129259059,35.8405,35.865,35.8282,35.8343,104488.9129
2005-04-04 15:30:00,58.35,58.41,58.35,58.41,96376.41968631692,35.8343,35.8712,35.8343,35.8712,96376.4197
2005-04-04 15:40:00,58.42,58.48,58.42,58.44,32017.306652244457,35.8773,35.9142,35.8773,35.8896,32017.3067
2005-04-04 15:50:00,58.44,58.47,58.4,58.46,48674.9594375338,35.8896,35.908,35.865,35.9019,48674.9594
2005-04-05 09:30:00,58.44,58.64,58.35,58.64,29313.14223904813,35.8896,36.0124,35.8343,36.0124,29313.1422
2005-04-05 09:40:00,58.65,58.69,58.42,58.47,25310.978907517576,36.0186,36.0431,35.8773,35.908,25310.9789
2005-04-05 09:50:00,58.48,58.64,58.48,58.63,18063.81828015144,35.9142,36.0124,35.9142,36.0063,18063.8183
2005-04-05 10:00:00,58.63,58.63,58.34,58.35,42833.96430502975,36.0063,36.0063,35.8282,35.8343,42833.9643
2005-04-05 10:10:00,58.34,58.44,58.34,58.43,53650.62195781504,35.8282,35.8896,35.8282,35.8834,53650.622
2005-04-05 10:20:00,58.43,58.43,58.29,58.29,27041.64413196322,35.8834,35.8834,35.7975,35.7975,27041.6441
2005-04-05 10:30:00,58.3,58.52,58.3,58.44,35370.470524607896,35.8036,35.9387,35.8036,35.8896,35370.4705
2005-04-05 10:40:00,58.45,58.54,58.43,58.47,15467.820443482964,35.8957,35.951,35.8834,35.908,15467.8204
2005-04-05 10:50:00,58.47,58.52,58.46,58.52,13304.488912925906,35.908,35.9387,35.9019,35.9387,13304.4889
2005-04-05 11:00:00,58.52,58.52,58.4,58.46,23147.64737696052,35.9387,35.9387,35.865,35.9019,23147.6474
2005-04-05 11:10:00,58.46,58.49,58.42,58.45,10924.824229313142,35.9019,35.9203,35.8773,35.8957,10924.8242
2005-04-05 11:20:00,58.45,58.47,58.44,58.47,25419.145484045428,35.8957,35.908,35.8896,35.908,25419.1455
2005-04-05 11:30:00,58.47,58.49,58.42,58.46,39048.13412655489,35.908,35.9203,35.8773,35.9019,39048.1341
2005-04-05 11:40:00,58.47,58.54,58.47,58.47,15792.320173066522,35.908,35.951,35.908,35.908,15792.3202
2005-04-05 11:50:00,58.47,58.52,58.39,58.43,33423.47214710654,35.908,35.9387,35.8589,35.8834,33423.4721
2005-04-05 12:00:00,58.45,58.53,58.45,58.52,7896.160086533261,35.8957,35.9449,35.8957,35.9387,7896.1601
2005-04-05 12:10:00,58.52,58.61,58.52,58.61,28988.64250946457,35.9387,35.994,35.9387,35.994,28988.6425
2005-04-05 12:20:00,58.61,58.62,58.56,58.59,18712.81773931855,35.994,36.0001,35.9633,35.9817,18712.8177
2005-04-05 12:30:00,58.58,58.62,58.55,58.62,36127.63656030287,35.9756,36.0001,35.9571,36.0001,36127.6366
2005-04-05 12:40:00,58.63,58.66,58.57,58.59,9518.658734451054,36.0063,36.0247,35.9694,35.9817,9518.6587
2005-04-05 12:50:00,58.59,58.61,58.48,58.49,12439.156300703082,35.9817,35.994,35.9142,35.9203,12439.1563
2005-04-05 13:00:00,58.5,58.61,58.47,58.61,23039.480800432662,35.9264,35.994,35.908,35.994,23039.4808
2005-04-05 13:10:00,58.61,58.68,58.61,58.65,12763.656030286642,35.994,36.037,35.994,36.0186,12763.656
2005-04-05 13:20:00,58.65,58.65,58.58,58.59,4542.9962141698215,36.0186,36.0186,35.9756,35.9817,4542.9962
2005-04-05 13:30:00,58.59,58.61,58.53,58.54,26825.31097890752,35.9817,35.994,35.9449,35.951,26825.311
2005-04-05 13:40:00,58.54,58.66,58.52,58.65,7030.8274743104375,35.951,36.0247,35.9387,36.0186,7030.8275
2005-04-05 13:50:00,58.67,58.67,58.54,58.64,16873.98593834505,36.0308,36.0308,35.951,36.0124,16873.9859
2005-04-05 14:00:00,58.63,58.68,58.53,58.59,18496.484586262843,36.0063,36.037,35.9449,35.9817,18496.4846
2005-04-05 14:10:00,58.58,58.61,58.43,58.59,35803.136830719304,35.9756,35.994,35.8834,35.9817,35803.1368
2005-04-05 14:20:00,58.59,58.71,58.58,58.71,20659.8161168199,35.9817,36.0554,35.9756,36.0554,20659.8161
2005-04-05 14:30:00,58.68,58.71,58.65,58.69,6706.327744726879,36.037,36.0554,36.0186,36.0431,6706.3277
2005-04-05 14:40:00,58.71,58.71,58.63,58.71,25310.978907517576,36.0554,36.0554,36.0063,36.0554,25310.9789
2005-04-05 14:50:00,58.71,58.75,58.57,58.57,20659.8161168199,36.0554,36.08,35.9694,35.9694,20659.8161
2005-04-05 15:00:00,58.57,58.67,58.55,58.67,24878.312601406164,35.9694,36.0308,35.9571,36.0308,24878.3126
2005-04-05 15:10:00,58.67,58.68,58.66,58.68,17198.48566792861,36.0308,36.037,36.0247,36.037,17198.4857
2005-04-05 15:20:00,58.67,58.75,58.67,58.71,17414.818820984314,36.0308,36.08,36.0308,36.0554,17414.8188
2005-04-05 15:30:00,58.72,58.78,58.7,58.71,69551.10870740941,36.0615,36.0984,36.0493,36.0554,69551.1087
2005-04-05 15:40:00,58.72,58.72,58.63,58.68,19578.15035154137,36.0615,36.0615,36.0063,36.037,19578.1504
2005-04-05 15:50:00,58.67,58.78,58.67,58.71,48891.2925905895,36.0308,36.0984,36.0308,36.0554,48891.2926
2005-04-06 09:30:00,58.99,59.22,58.99,59.16,21200.648999459165,36.2274,36.3686,36.2274,36.3318,21200.649
2005-04-06 09:40:00,59.16,59.16,58.95,59.05,13845.32179556517,36.3318,36.3318,36.2028,36.2642,13845.3218
2005-04-06 09:50:00,59.05,59.17,58.93,58.97,16333.153055705789,36.2642,36.3379,36.1905,36.2151,16333.1531
2005-04-06 10:00:00,58.97,59.04,58.9,59.02,19686.316928069227,36.2151,36.2581,36.1721,36.2458,19686.3169
2005-04-06 10:10:00,58.99,59.08,58.98,59.05,18712.81773931855,36.2274,36.2826,36.2212,36.2642,18712.8177
2005-04-06 10:20:00,58.98,59.07,58.94,58.97,9626.825310978908,36.2212,36.2765,36.1967,36.2151,9626.8253
2005-04-06 10:30:00,58.98,59.08,58.84,58.86,26608.977825851813,36.2212,36.2826,36.1352,36.1475,26608.9778
2005-04-06 10:40:00,58.86,58.98,58.84,58.84,58409.95132504056,36.1475,36.2212,36.1352,36.1352,58409.9513
2005-04-06 10:50:00,58.84,58.91,58.77,58.88,20551.64954029205,36.1352,36.1782,36.0923,36.1598,20551.6495
2005-04-06 11:00:00,58.89,58.95,58.85,58.92,26608.977825851813,36.1659,36.2028,36.1414,36.1844,26608.9778
2005-04-06 11:10:00,58.93,58.96,58.72,58.76,21525.148729042725,36.1905,36.2089,36.0615,36.0861,21525.1487
2005-04-06 11:20:00,58.76,58.89,58.66,58.86,25959.97836668469,36.0861,36.1659,36.0247,36.1475,25959.9784
2005-04-06 11:30:00,58.86,58.93,58.79,58.82,13304.488912925906,36.1475,36.1905,36.1045,36.123,13304.4889
2005-04-06 11:40:00,58.82,58.82,58.71,58.78,8436.992969172525,36.123,36.123,36.0554,36.0984,8436.993
2005-04-06 11:50:00,58.79,58.84,58.75,58.75,11898.323418063816,36.1045,36.1352,36.08,36.08,11898.3234
2005-04-06 12:00:00,58.73,58.76,58.7,58.76,9843.158464034614,36.0677,36.0861,36.0493,36.0861,9843.1585
2005-04-06 12:10:00,58.76,58.8,58.75,58.75,8977.82585181179,36.0861,36.1107,36.08,36.08,8977.8259
2005-04-06 12:20:00,58.73,58.8,58.73,58.8,12655.489453758788,36.0677,36.1107,36.0677,36.1107,12655.4895
2005-04-06 12:30:00,58.78,58.86,58.73,58.84,17631.15197404002,36.0984,36.1475,36.0677,36.1352,17631.152
2005-04-06 12:40:00,58.84,58.84,58.8,58.84,6165.494862087615,36.1352,36.1352,36.1107,36.1352,6165.4949
2005-04-06 12:50:00,58.84,58.85,58.78,58.78,8436.992969172525,36.1352,36.1414,36.0984,36.0984,8436.993
2005-04-06 13:00:00,58.78,58.78,58.73,58.73,21525.148729042725,36.0984,36.0984,36.0677,36.0677,21525.1487
2005-04-06 13:10:00,58.74,58.77,58.7,58.7,15035.154137371552,36.0738,36.0923,36.0493,36.0493,15035.1541
2005-04-06 13:20:00,58.7,58.71,58.64,58.69,17847.485127095726,36.0493,36.0554,36.0124,36.0431,17847.4851
2005-04-06 13:30:00,58.7,58.72,58.66,58.66,13304.488912925906,36.0493,36.0615,36.0247,36.0247,13304.4889
2005-04-06 13:40:00,58.66,58.72,58.65,58.68,30611.141157382368,36.0247,36.0615,36.0186,36.037,30611.1412
2005-04-06 13:50:00,58.65,58.65,58.46,58.55,22282.314764737694,36.0186,36.0186,35.9019,35.9571,22282.3148
2005-04-06 14:00:00,58.58,58.71,58.58,58.7,24986.47917793402,35.9756,36.0554,35.9756,36.0493,24986.4792
2005-04-06 14:10:00,58.7,58.7,58.61,58.68,5624.66197944835,36.0493,36.0493,35.994,36.037,5624.662
2005-04-06 14:20:00,58.71,58.74,58.62,58.74,22714.981070849102,36.0554,36.0738,36.0001,36.0738,22714.9811
2005-04-06 14:30:00,58.68,58.79,58.68,58.79,21957.815035154137,36.037,36.1045,36.037,36.1045,21957.815
2005-04-06 14:40:00,58.78,58.78,58.69,58.69,9410.4921579232,36.0984,36.0984,36.0431,36.0431,9410.4922
2005-04-06 14:50:00,58.67,58.72,58.64,58.64,8653.32612222823,36.0308,36.0615,36.0124,36.0124,8653.3261
2005-04-06 15:00:00,58.66,58.74,58.65,58.74,6057.328285559762,36.0247,36.0738,36.0186,36.0738,6057.3283
2005-04-06 15:10:00,58.76,58.77,58.63,58.64,11465.657111952409,36.0861,36.0923,36.0063,36.0124,11465.6571
2005-04-06 15:20:00,58.64,58.64,58.56,58.59,19686.316928069227,36.0124,36.0124,35.9633,35.9817,19686.3169
2005-04-06 15:30:00,58.59,58.61,58.46,58.61,16008.653326122228,35.9817,35.994,35.9019,35.994,16008.6533
2005-04-06 15:40:00,58.61,58.65,58.61,58.62,15143.320713899404,35.994,36.0186,35.994,36.0001,15143.3207
2005-04-06 15:50:00,58.62,58.64,58.58,58.59,42942.1308815576,36.0001,36.0124,35.9756,35.9817,42942.1309
2005-04-07 09:30:00,58.6,58.91,58.42,58.77,37533.80205516495,35.9878,36.1782,35.8773,36.0923,37533.8021
2005-04-07 09:40:00,58.83,58.87,58.46,58.5,23796.646836127635,36.1291,36.1537,35.9019,35.9264,23796.6468
2005-04-07 09:50:00,58.46,58.61,58.46,58.54,45646.29529475392,35.9019,35.994,35.9019,35.951,45646.2953
2005-04-07 10:00:00,58.54,58.57,58.38,58.4,32666.306111411574,35.951,35.9694,35.8527,35.865,32666.3061
2005-04-07 10:10:00,58.4,58.53,58.39,58.53,7030.8274743104375,35.865,35.9449,35.8589,35.9449,7030.8275
2005-04-07 10:20:00,58.5,58.54,58.41,58.42,18280.15143320714,35.9264,35.951,35.8712,35.8773,18280.1514
2005-04-07 10:30:00,58.43,58.57,58.42,58.44,51379.12385073013,35.8834,35.9694,35.8773,35.8896,51379.1239
2005-04-07 10:40:00,58.44,58.57,58.43,58.56,32774.47268793943,35.8896,35.9694,35.8834,35.9633,32774.4727
2005-04-07 10:50:00,58.52,58.66,58.52,58.55,35045.97079502434,35.9387,36.0247,35.9387,35.9571,35045.9708
2005-04-07 11:00:00,58.54,58.67,58.53,58.62,21416.98215251488,35.951,36.0308,35.9449,36.0001,21416.9822
2005-04-07 11:10:00,58.62,58.68,58.61,58.63,17955.65170362358,36.0001,36.037,35.994,36.0063,17955.6517
2005-04-07 11:20:00,58.64,58.65,58.61,58.61,9951.325040562466,36.0124,36.0186,35.994,35.994,9951.325
2005-04-07 11:30:00,58.62,58.71,58.61,58.71,14386.154678204435,36.0001,36.0554,35.994,36.0554,14386.1547
2005-04-07 11:40:00,58.71,58.74,58.63,58.66,15900.486749594374,36.0554,36.0738,36.0063,36.0247,15900.4867
2005-04-07 11:50:00,58.64,58.71,58.59,58.59,25419.145484045428,36.0124,36.0554,35.9817,35.9817,25419.1455
2005-04-07 12:00:00,58.6,58.6,58.52,58.57,38074.63493780421,35.9878,35.9878,35.9387,35.9694,38074.6349
2005-04-07 12:10:00,58.55,58.57,58.5,58.52,31584.640346133045,35.9571,35.9694,35.9264,35.9387,31584.6403
2005-04-07 12:20:00,58.51,58.59,58.5,58.58,11357.490535424551,35.9326,35.9817,35.9264,35.9756,11357.4905
2005-04-07 12:30:00,58.59,58.79,58.59,58.79,18604.6511627907,35.9817,36.1045,35.9817,36.1045,18604.6512
2005-04-07 12:40:00,58.79,58.86,58.77,58.77,13088.1557598702,36.1045,36.1475,36.0923,36.0923,13088.1558
2005-04-07 12:50:00,58.79,58.82,58.74,58.74,10708.491076257436,36.1045,36.123,36.0738,36.0738,10708.4911
2005-04-07 13:00:00,58.71,58.76,58.67,58.72,18929.15089237425,36.0554,36.0861,36.0308,36.0615,18929.1509
2005-04-07 13:10:00,58.71,58.84,58.71,58.8,9410.4921579232,36.0554,36.1352,36.0554,36.1107,9410.4922
2005-04-07 13:20:00,58.8,58.82,58.73,58.77,8436.992969172525,36.1107,36.123,36.0677,36.0923,8436.993
2005-04-07 13:30:00,58.76,58.76,58.61,58.61,26933.47755543537,36.0861,36.0861,35.994,35.994,26933.4776
2005-04-07 13:40:00,58.6,58.62,58.57,58.61,18929.15089237425,35.9878,36.0001,35.9694,35.994,18929.1509
2005-04-07 13:50:00,58.61,58.63,58.59,58.63,19902.65008112493,35.994,36.0063,35.9817,36.0063,19902.6501
2005-04-07 14:00:00,58.66,58.71,58.62,58.71,18388.31800973499,36.0247,36.0554,36.0001,36.0554,18388.318
2005-04-07 14:10:00,58.71,58.71,58.62,58.62,19794.48350459708,36.0554,36.0554,36.0001,36.0001,19794.4835
2005-04-07 14:20:00,58.61,58.63,58.58,58.58,30394.808004326664,35.994,36.0063,35.9756,35.9756,30394.808
2005-04-07 14:30:00,58.58,58.59,58.52,58.59,18929.15089237425,35.9756,35.9817,35.9387,35.9817,18929.1509
2005-04-07 14:40:00,58.59,58.69,58.56,58.68,25959.97836668469,35.9817,36.0431,35.9633,36.037,25959.9784
2005-04-07 14:50:00,58.69,58.7,58.6,58.64,29637.64196863169,36.0431,36.0493,35.9878,36.0124,29637.642
2005-04-07 15:00:00,58.63,58.65,58.54,58.54,23472.14710654408,36.0063,36.0186,35.951,35.951,23472.1471
2005-04-07 15:10:00,58.55,58.67,58.55,58.67,14277.98810167658,35.9571,36.0308,35.9571,36.0308,14277.9881
2005-04-07 15:20:00,58.67,58.71,58.62,58.71,23363.980530016222,36.0308,36.0554,36.0001,36.0554,23363.9805
2005-04-07 15:30:00,58.71,58.8,58.71,58.79,21741.48188209843,36.0554,36.1107,36.0554,36.1045,21741.4819
2005-04-07 15:40:00,58.78,58.79,58.67,58.67,28447.80962682531,36.0984,36.1045,36.0308,36.0308,28447.8096
2005-04-07 15:50:00,58.67,58.77,58.67,58.71,36343.96971335857,36.0308,36.0923,36.0308,36.0554,36343.9697
2005-04-08 09:30:00,58.71,58.71,58.46,58.46,14061.654948620877,36.0554,36.0554,35.9019,35.9019,14061.6549
2005-04-08 09:40:00,58.41,58.66,58.33,58.66,15251.487290427258,35.8712,36.0247,35.822,36.0247,15251.4873
2005-04-08 09:50:00,58.66,58.66,58.6,58.66,18063.81828015144,36.0247,36.0247,35.9878,36.0247,18063.8183
2005-04-08 10:00:00,58.67,58.73,58.48,58.5,45321.79556517036,36.0308,36.0677,35.9142,35.9264,45321.7956
2005-04-08 10:10:00,58.5,58.53,58.46,58.5,13845.32179556517,35.9264,35.9449,35.9019,35.9264,13845.3218
2005-04-08 10:20:00,58.51,58.62,58.44,58.55,28123.30989724175,35.9326,36.0001,35.8896,35.9571,28123.3099
2005-04-08 10:30:00,58.54,58.55,58.44,58.44,24012.979989183343,35.951,35.9571,35.8896,35.8896,24012.98
2005-04-08 10:40:00,58.45,58.47,58.44,58.45,13088.1557598702,35.8957,35.908,35.8896,35.8957,13088.1558
2005-04-08 10:50:00,58.45,58.5,58.44,58.48,7679.826933477555,35.8957,35.9264,35.8896,35.9142,7679.8269
2005-04-08 11:00:00,58.47,58.49,58.43,58.43,9410.4921579232,35.908,35.9203,35.8834,35.8834,9410.4922
2005-04-08 11:10:00,58.44,58.46,58.42,58.43,18712.81773931855,35.8896,35.9019,35.8773,35.8834,18712.8177
2005-04-08 11:20:00,58.44,58.47,58.42,58.43,10275.824770146024,35.8896,35.908,35.8773,35.8834,10275.8248
2005-04-08 11:30:00,58.43,58.43,58.35,58.37,14061.654948620877,35.8834,35.8834,35.8343,35.8466,14061.6549
2005-04-08 11:40:00,58.36,58.36,58.11,58.2,30719.30773391022,35.8405,35.8405,35.6869,35.7422,30719.3077
2005-04-08 11:50:00,58.23,58.25,58.13,58.16,15900.486749594374,35.7606,35.7729,35.6992,35.7176,15900.4867
2005-04-08 12:00:00,58.16,58.19,58.11,58.16,15575.987020010816,35.7176,35.7361,35.6869,35.7176,15575.987
2005-04-08 12:10:00,58.17,58.26,58.17,58.26,12763.656030286642,35.7238,35.779,35.7238,35.779,12763.656
2005-04-08 12:20:00,58.27,58.36,58.23,58.34,7896.160086533261,35.7852,35.8405,35.7606,35.8282,7896.1601
2005-04-08 12:30:00,58.34,58.34,58.27,58.34,15251.487290427258,35.8282,35.8282,35.7852,35.8282,15251.4873
2005-04-08 12:40:00,58.34,58.37,58.32,58.33,8977.82585181179,35.8282,35.8466,35.8159,35.822,8977.8259
2005-04-08 12:50:00,58.31,58.32,58.23,58.24,4651.162790697675,35.8098,35.8159,35.7606,35.7668,4651.1628
2005-04-08 13:00:00,58.23,58.35,58.23,58.29,6598.161168199026,35.7606,35.8343,35.7606,35.7975,6598.1612
2005-04-08 13:10:00,58.28,58.35,58.18,58.2,10924.824229313142,35.7913,35.8343,35.7299,35.7422,10924.8242
2005-04-08 13:20:00,58.21,58.32,58.21,58.24,13953.488372093025,35.7483,35.8159,35.7483,35.7668,13953.4884
2005-04-08 13:30:00,58.24,58.26,58.22,58.26,3893.996755002704,35.7668,35.779,35.7545,35.779,3893.9968
2005-04-08 13:40:00,58.28,58.35,58.28,58.32,4975.662520281233,35.7913,35.8343,35.7913,35.8159,4975.6625
2005-04-08 13:50:00,58.32,58.35,58.23,58.32,9194.159004867495,35.8159,35.8343,35.7606,35.8159,9194.159
2005-04-08 14:00:00,58.29,58.29,58.15,58.28,14061.654948620877,35.7975,35.7975,35.7115,35.7913,14061.6549
2005-04-08 14:10:00,58.26,58.28,58.24,58.27,16333.153055705789,35.779,35.7913,35.7668,35.7852,16333.1531
2005-04-08 14:20:00,58.27,58.27,58.17,58.17,14494.321254732287,35.7852,35.7852,35.7238,35.7238,14494.3213
2005-04-08 14:30:00,58.17,58.23,58.17,58.21,10600.324499729582,35.7238,35.7606,35.7238,35.7483,10600.3245
2005-04-08 14:40:00,58.21,58.23,58.14,58.19,25310.978907517576,35.7483,35.7606,35.7054,35.7361,25310.9789
2005-04-08 14:50:00,58.16,58.18,58.13,58.13,10492.15792320173,35.7176,35.7299,35.6992,35.6992,10492.1579
2005-04-08 15:00:00,58.13,58.17,58.11,58.14,14061.654948620877,35.6992,35.7238,35.6869,35.7054,14061.6549
2005-04-08 15:10:00,58.14,58.17,57.95,57.97,27474.31043807464,35.7054,35.7238,35.5887,35.6009,27474.3104
2005-04-08 15:20:00,57.97,58.04,57.96,58.02,19361.817198485667,35.6009,35.6439,35.5948,35.6317,19361.8172
2005-04-08 15:30:00,58.0,58.12,57.99,58.1,23363.980530016222,35.6194,35.6931,35.6132,35.6808,23363.9805
2005-04-08 15:40:00,58.1,58.1,57.98,58.06,10708.491076257436,35.6808,35.6808,35.6071,35.6562,10708.4911
2005-04-08 15:50:00,58.1,58.1,57.9,57.92,47052.46078961601,35.6808,35.6808,35.558,35.5702,47052.4608
2005-04-11 09:30:00,57.82,58.15,57.82,58.08,22606.814494321254,35.5088,35.7115,35.5088,35.6685,22606.8145
2005-04-11 09:40:00,58.03,58.08,57.89,58.05,20443.4829637642,35.6378,35.6685,35.5518,35.6501,20443.483
2005-04-11 09:50:00,58.02,58.1,57.96,58.06,15251.487290427258,35.6317,35.6808,35.5948,35.6562,15251.4873
2005-04-11 10:00:00,58.01,58.09,57.98,58.09,11141.157382368849,35.6255,35.6746,35.6071,35.6746,11141.1574
2005-04-11 10:10:00,58.05,58.05,57.92,57.92,16441.31963223364,35.6501,35.6501,35.5702,35.5702,16441.3196
2005-04-11 10:20:00,57.91,57.93,57.74,57.92,33423.47214710654,35.5641,35.5764,35.4597,35.5702,33423.4721
2005-04-11 10:30:00,57.91,58.09,57.9,57.98,30178.47485127096,35.5641,35.6746,35.558,35.6071,30178.4749
2005-04-11 10:40:00,57.99,57.99,57.91,57.91,11357.490535424551,35.6132,35.6132,35.5641,35.5641,11357.4905
2005-04-11 10:50:00,57.91,58.04,57.86,58.02,14710.654407787992,35.5641,35.6439,35.5334,35.6317,14710.6544
2005-04-11 11:00:00,58.02,58.1,57.98,58.09,14818.820984315846,35.6317,35.6808,35.6071,35.6746,14818.821
2005-04-11 11:10:00,58.06,58.06,57.95,57.98,16441.31963223364,35.6562,35.6562,35.5887,35.6071,16441.3196
2005-04-11 11:20:00,58.0,58.07,57.98,57.98,16982.152514872905,35.6194,35.6624,35.6071,35.6071,16982.1525
2005-04-11 11:30:00,57.98,58.06,57.92,58.05,29421.308815575987,35.6071,35.6562,35.5702,35.6501,29421.3088
2005-04-11 11:40:00,58.05,58.08,58.0,58.0,16657.652785289345,35.6501,35.6685,35.6194,35.6194,16657.6528
2005-04-11 11:50:00,58.01,58.09,58.01,58.08,32017.306652244457,35.6255,35.6746,35.6255,35.6685,32017.3067
2005-04-11 12:00:00,58.08,58.2,58.08,58.18,23147.64737696052,35.6685,35.7422,35.6685,35.7299,23147.6474
2005-04-11 12:10:00,58.18,58.21,58.15,58.21,7896.160086533261,35.7299,35.7483,35.7115,35.7483,7896.1601
2005-04-11 12:20:00,58.21,58.23,58.1,58.18,31584.640346133045,35.7483,35.7606,35.6808,35.7299,31584.6403
2005-04-11 12:30:00,58.19,58.34,58.19,58.28,10924.824229313142,35.7361,35.8282,35.7361,35.7913,10924.8242
2005-04-11 12:40:00,58.28,58.29,58.22,58.23,4759.329367225527,35.7913,35.7975,35.7545,35.7606,4759.3294
2005-04-11 12:50:00,58.23,58.28,58.23,58.25,7030.8274743104375,35.7606,35.7913,35.7606,35.7729,7030.8275
2005-04-11 13:00:00,58.23,58.26,58.15,58.15,7896.160086533261,35.7606,35.779,35.7115,35.7115,7896.1601
2005-04-11 13:10:00,58.16,58.19,58.01,58.05,10275.824770146024,35.7176,35.7361,35.6255,35.6501,10275.8248
2005-04-11 13:20:00,58.09,58.1,58.01,58.08,5516.495402920497,35.6746,35.6808,35.6255,35.6685,5516.4954
2005-04-11 13:30:00,58.07,58.19,58.07,58.18,4759.329367225527,35.6624,35.7361,35.6624,35.7299,4759.3294
2005-04-11 13:40:00,58.2,58.2,58.11,58.11,3244.9972958355866,35.7422,35.7422,35.6869,35.6869,3244.9973
2005-04-11 13:50:00,58.08,58.1,57.98,57.98,7030.8274743104375,35.6685,35.6808,35.6071,35.6071,7030.8275
2005-04-11 14:00:00,58.03,58.08,58.02,58.06,3461.3304488912927,35.6378,35.6685,35.6317,35.6562,3461.3304
2005-04-11 14:10:00,58.05,58.05,57.98,58.02,3785.830178474851,35.6501,35.6501,35.6071,35.6317,3785.8302
2005-04-11 14:20:00,58.01,58.09,57.97,57.99,8328.826392644673,35.6255,35.6746,35.6009,35.6132,8328.8264
2005-04-11 14:30:00,58.02,58.13,58.02,58.13,8328.826392644673,35.6317,35.6992,35.6317,35.6992,8328.8264
2005-04-11 14:40:00,58.11,58.26,58.11,58.23,8653.32612222823,35.6869,35.779,35.6869,35.7606,8653.3261
2005-04-11 14:50:00,58.25,58.25,58.22,58.24,6489.994591671173,35.7729,35.7729,35.7545,35.7668,6489.9946
2005-04-11 15:00:00,58.24,58.24,58.18,58.23,8653.32612222823,35.7668,35.7668,35.7299,35.7606,8653.3261
2005-04-11 15:10:00,58.22,58.23,58.1,58.15,24337.4797187669,35.7545,35.7606,35.6808,35.7115,24337.4797
2005-04-11 15:20:00,58.15,58.16,58.12,58.12,8545.159545700379,35.7115,35.7176,35.6931,35.6931,8545.1595
2005-04-11 15:30:00,58.11,58.11,58.04,58.05,17739.318550567874,35.6869,35.6869,35.6439,35.6501,17739.3186
2005-04-11 15:40:00,58.05,58.06,58.0,58.03,30827.474310438072,35.6501,35.6562,35.6194,35.6378,30827.4743
2005-04-11 15:50:00,58.02,58.06,57.93,57.94,67712.27690643592,35.6317,35.6562,35.5764,35.5825,67712.2769
2005-04-12 09:30:00,57.97,57.97,57.77,57.83,19145.484045429963,35.6009,35.6009,35.4781,35.515,19145.484
2005-04-12 09:40:00,57.92,57.92,57.77,57.77,19037.317468902107,35.5702,35.5702,35.4781,35.4781,19037.3175
2005-04-12 09:50:00,57.76,57.76,57.57,57.58,9518.658734451054,35.472,35.472,35.3553,35.3614,9518.6587
2005-04-12 10:00:00,57.56,57.7,57.48,57.48,9843.158464034614,35.3492,35.4351,35.3,35.3,9843.1585
2005-04-12 10:10:00,57.46,57.53,57.37,57.53,25094.64575446187,35.2877,35.3307,35.2325,35.3307,25094.6458
2005-04-12 10:20:00,57.53,57.54,57.47,57.48,7355.327203893997,35.3307,35.3369,35.2939,35.3,7355.3272
2005-04-12 10:30:00,57.49,57.5,57.15,57.18,28123.30989724175,35.3062,35.3123,35.0974,35.1158,28123.3099
2005-04-12 10:40:00,57.21,57.22,57.06,57.1,33856.13845321796,35.1342,35.1404,35.0421,35.0667,33856.1385
2005-04-12 10:50:00,57.08,57.11,56.95,57.07,36019.469983775016,35.0544,35.0728,34.9745,35.0482,36019.47
2005-04-12 11:00:00,57.07,57.18,57.07,57.13,15575.987020010816,35.0482,35.1158,35.0482,35.0851,15575.987
2005-04-12 11:10:00,57.13,57.19,57.08,57.17,9734.99188750676,35.0851,35.1219,35.0544,35.1096,9734.9919
2005-04-12 11:20:00,57.18,57.22,57.13,57.19,8977.82585181179,35.1158,35.1404,35.0851,35.1219,8977.8259
2005-04-12 11:30:00,57.21,57.25,57.14,57.14,155868.03677663603,35.1342,35.1588,35.0912,35.0912,155868.0368
2005-04-12 11:40:00,57.15,57.17,57.14,57.17,10924.824229313142,35.0974,35.1096,35.0912,35.1096,10924.8242
2005-04-12 11:50:00,57.17,57.18,57.08,57.08,12655.489453758788,35.1096,35.1158,35.0544,35.0544,12655.4895
2005-04-12 12:00:00,57.09,57.09,57.04,57.05,6706.327744726879,35.0605,35.0605,35.0298,35.036,6706.3277
2005-04-12 12:10:00,57.03,57.03,56.88,56.89,35911.30340724716,35.0237,35.0237,34.9316,34.9377,35911.3034
2005-04-12 12:20:00,56.88,56.94,56.88,56.93,22931.31422390481,34.9316,34.9684,34.9316,34.9623,22931.3142
2005-04-12 12:30:00,56.94,57.0,56.94,57.0,5624.66197944835,34.9684,35.0052,34.9684,35.0052,5624.662
2005-04-12 12:40:00,57.0,57.04,56.96,56.97,14277.98810167658,35.0052,35.0298,34.9807,34.9868,14277.9881
2005-04-12 12:50:00,56.96,56.97,56.9,56.92,28015.14332071389,34.9807,34.9868,34.9438,34.9561,28015.1433
2005-04-12 13:00:00,56.91,56.93,56.87,56.93,5732.828555976204,34.95,34.9623,34.9254,34.9623,5732.8286
2005-04-12 13:10:00,56.92,57.04,56.91,57.01,8653.32612222823,34.9561,35.0298,34.95,35.0114,8653.3261
2005-04-12 13:20:00,57.0,57.06,57.0,57.0,27582.47701460249,35.0052,35.0421,35.0052,35.0052,27582.477
2005-04-12 13:30:00,56.99,57.0,56.94,57.0,28015.14332071389,34.9991,35.0052,34.9684,35.0052,28015.1433
2005-04-12 13:40:00,57.0,57.01,57.0,57.01,17414.818820984314,35.0052,35.0114,35.0052,35.0114,17414.8188
2005-04-12 13:50:00,57.01,57.05,57.01,57.05,13628.988642509465,35.0114,35.036,35.0114,35.036,13628.9886
2005-04-12 14:00:00,57.04,57.18,56.96,57.14,50189.29150892374,35.0298,35.1158,34.9807,35.0912,50189.2915
2005-04-12 14:10:00,57.13,57.34,57.13,57.34,60789.61600865333,35.0851,35.214,35.0851,35.214,60789.616
2005-04-12 14:20:00,57.35,57.49,57.35,57.45,62628.44780962682,35.2202,35.3062,35.2202,35.2816,62628.4478
2005-04-12 14:30:00,57.47,57.47,57.39,57.44,43591.13034072472,35.2939,35.2939,35.2448,35.2755,43591.1303
2005-04-12 14:40:00,57.44,57.62,57.42,57.62,44564.62952947539,35.2755,35.386,35.2632,35.386,44564.6295
2005-04-12 14:50:00,57.61,57.78,57.58,57.74,26176.3115197404,35.3799,35.4843,35.3614,35.4597,26176.3115
2005-04-12 15:00:00,57.74,57.94,57.74,57.92,51054.62412114657,35.4597,35.5825,35.4597,35.5702,51054.6241
2005-04-12 15:10:00,57.92,57.93,57.81,57.88,43699.29691725257,35.5702,35.5764,35.5027,35.5457,43699.2969
2005-04-12 15:20:00,57.88,57.89,57.8,57.87,11032.990805840996,35.5457,35.5518,35.4965,35.5395,11032.9908
2005-04-12 15:30:00,57.86,57.95,57.83,57.83,32558.13953488372,35.5334,35.5887,35.515,35.515,32558.1395
2005-04-12 15:40:00,57.84,57.86,57.71,57.73,36235.80313683072,35.5211,35.5334,35.4413,35.4536,36235.8031
2005-04-12 15:50:00,57.72,57.76,57.67,57.75,44348.29637641968,35.4474,35.472,35.4167,35.4658,44348.2964
2005-04-13 09:30:00,57.46,57.53,57.32,57.36,33856.13845321796,35.2877,35.3307,35.2018,35.2263,33856.1385
2005-04-13 09:40:00,57.37,57.45,57.13,57.4,28447.80962682531,35.2325,35.2816,35.0851,35.2509,28447.8096
2005-04-13 09:50:00,57.4,57.49,57.31,57.46,34937.80421849649,35.2509,35.3062,35.1956,35.2877,34937.8042
2005-04-13 10:00:00,57.46,57.52,57.29,57.36,39805.30016224986,35.2877,35.3246,35.1833,35.2263,39805.3002
2005-04-13 10:10:00,57.36,57.37,57.25,57.33,27257.97728501893,35.2263,35.2325,35.1588,35.2079,27257.9773
2005-04-13 10:20:00,57.33,57.4,57.31,57.37,25419.145484045428,35.2079,35.2509,35.1956,35.2325,25419.1455
2005-04-13 10:30:00,57.39,57.56,57.35,57.35,49432.12547322877,35.2448,35.3492,35.2202,35.2202,49432.1255
2005-04-13 10:40:00,57.34,57.45,57.31,57.32,34180.638182801515,35.214,35.2816,35.1956,35.2018,34180.6382
2005-04-13 10:50:00,57.33,57.47,57.3,57.4,28664.14277988101,35.2079,35.2939,35.1895,35.2509,28664.1428
2005-04-13 11:00:00,57.39,57.41,57.27,57.27,34721.471065440775,35.2448,35.257,35.1711,35.1711,34721.4711
2005-04-13 11:10:00,57.26,57.4,57.23,57.37,46511.62790697674,35.1649,35.2509,35.1465,35.2325,46511.6279
2005-04-13 11:20:00,57.37,57.37,57.23,57.28,30394.808004326664,35.2325,35.2325,35.1465,35.1772,30394.808
2005-04-13 11:30:00,57.29,57.38,57.28,57.3,61871.281773931856,35.1833,35.2386,35.1772,35.1895,61871.2818
2005-04-13 11:40:00,57.29,57.41,57.28,57.37,18171.98485667929,35.1833,35.257,35.1772,35.2325,18171.9849
2005-04-13 11:50:00,57.38,57.39,57.3,57.3,12330.98972417523,35.2386,35.2448,35.1895,35.1895,12330.9897
2005-04-13 12:00:00,57.31,57.34,57.3,57.32,15684.153596538668,35.1956,35.214,35.1895,35.2018,15684.1536
2005-04-13 12:10:00,57.33,57.33,57.26,57.27,24337.4797187669,35.2079,35.2079,35.1649,35.1711,24337.4797
2005-04-13 12:20:00,57.27,57.39,57.27,57.37,16549.486208761493,35.1711,35.2448,35.1711,35.2325,16549.4862
2005-04-13 12:30:00,57.37,57.38,57.32,57.37,17306.65224445646,35.2325,35.2386,35.2018,35.2325,17306.6522
2005-04-13 12:40:00,57.39,57.4,57.33,57.33,20227.14981070849,35.2448,35.2509,35.2079,35.2079,20227.1498
2005-04-13 12:50:00,57.33,57.39,57.33,57.36,27149.81070849108,35.2079,35.2448,35.2079,35.2263,27149.8107
2005-04-13 13:00:00,57.36,57.36,57.23,57.23,29853.9751216874,35.2263,35.2263,35.1465,35.1465,29853.9751
2005-04-13 13:10:00,57.23,57.27,57.2,57.23,35803.136830719304,35.1465,35.1711,35.1281,35.1465,35803.1368
2005-04-13 13:20:00,57.22,57.22,57.01,57.12,41968.63169280692,35.1404,35.1404,35.0114,35.0789,41968.6317
2005-04-13 13:30:00,57.12,57.18,57.09,57.1,40346.13304488913,35.0789,35.1158,35.0605,35.0667,40346.133
2005-04-13 13:40:00,57.1,57.12,56.88,56.95,52352.6230394808,35.0667,35.0789,34.9316,34.9745,52352.623
2005-04-13 13:50:00,56.95,56.95,56.74,56.74,37317.46890210925,34.9745,34.9745,34.8456,34.8456,37317.4689
2005-04-13 14:00:00,56.75,56.79,56.75,56.76,30827.474310438072,34.8517,34.8763,34.8517,34.8579,30827.4743
2005-04-13 14:10:00,56.76,56.79,56.71,56.74,33423.47214710654,34.8579,34.8763,34.8271,34.8456,33423.4721
2005-04-13 14:20:00,56.76,56.86,56.76,56.83,28015.14332071389,34.8579,34.9193,34.8579,34.9008,28015.1433
2005-04-13 14:30:00,56.83,56.86,56.79,56.84,30935.640886965928,34.9008,34.9193,34.8763,34.907,30935.6409
2005-04-13 14:40:00,56.83,56.87,56.8,56.81,35154.13737155219,34.9008,34.9254,34.8824,34.8886,35154.1374
2005-04-13 14:50:00,56.81,56.83,56.69,56.73,57003.78583017847,34.8886,34.9008,34.8149,34.8394,57003.7858
2005-04-13 15:00:00,56.73,56.73,56.55,56.56,52785.28934559221,34.8394,34.8394,34.7289,34.735,52785.2893
2005-04-13 15:10:00,56.56,56.57,56.39,56.43,71389.9405083829,34.735,34.7412,34.6306,34.6552,71389.9405
2005-04-13 15:20:00,56.42,56.45,56.35,56.38,52460.78961600865,34.6491,34.6675,34.6061,34.6245,52460.7896
2005-04-13 15:30:00,56.38,56.41,56.3,56.3,38399.13466738778,34.6245,34.6429,34.5754,34.5754,38399.1347
2005-04-13 15:40:00,56.3,56.47,56.3,56.46,57544.61871281774,34.5754,34.6798,34.5754,34.6736,57544.6187
2005-04-13 15:50:00,56.45,56.54,56.45,56.5,84045.4299621417,34.6675,34.7227,34.6675,34.6982,84045.43
2005-04-14 09:30:00,56.35,56.58,56.12,56.12,43699.29691725257,34.6061,34.7473,34.4648,34.4648,43699.2969
2005-04-14 09:40:00,56.03,56.09,55.78,55.94,41103.2990805841,34.4095,34.4464,34.256,34.3543,41103.2991
2005-04-14 09:50:00,55.94,56.14,55.94,56.12,53758.788534342886,34.3543,34.4771,34.3543,34.4648,53758.7885
2005-04-14 10:00:00,56.11,56.12,55.97,55.98,55273.12060573282,34.4587,34.4648,34.3727,34.3788,55273.1206
2005-04-14 10:10:00,56.0,56.06,55.9,55.91,35694.97025419145,34.3911,34.428,34.3297,34.3358,35694.9703
2005-04-14 10:20:00,55.91,55.92,55.79,55.83,51595.45700378583,34.3358,34.342,34.2622,34.2867,51595.457
2005-04-14 10:30:00,55.84,55.84,55.63,55.78,47268.79394267171,34.2929,34.2929,34.1639,34.256,47268.7939
2005-04-14 10:40:00,55.78,55.84,55.75,55.75,33639.80530016225,34.256,34.2929,34.2376,34.2376,33639.8053
2005-04-14 10:50:00,55.74,55.81,55.7,55.77,34937.80421849649,34.2314,34.2744,34.2069,34.2499,34937.8042
2005-04-14 11:00:00,55.75,55.76,55.65,55.67,37858.30178474851,34.2376,34.2437,34.1762,34.1885,37858.3018
2005-04-14 11:10:00,55.66,55.75,55.66,55.75,65873.44510546241,34.1823,34.2376,34.1823,34.2376,65873.4451
2005-04-14 11:20:00,55.76,55.76,55.46,55.48,84586.26284478095,34.2437,34.2437,34.0595,34.0718,84586.2628
2005-04-14 11:30:00,55.46,55.52,55.41,55.47,56679.28610059492,34.0595,34.0963,34.0288,34.0656,56679.2861
2005-04-14 11:40:00,55.49,55.53,55.36,55.36,79394.26717144402,34.0779,34.1025,33.9981,33.9981,79394.2672
2005-04-14 11:50:00,55.36,55.39,55.31,55.37,33315.30557057869,33.9981,34.0165,33.9674,34.0042,33315.3056
2005-04-14 12:00:00,55.37,55.39,55.3,55.32,37533.80205516495,34.0042,34.0165,33.9612,33.9735,37533.8021
2005-04-14 12:10:00,55.33,55.42,55.33,55.38,22282.314764737694,33.9797,34.0349,33.9797,34.0104,22282.3148
2005-04-14 12:20:00,55.38,55.38,55.29,55.29,16873.98593834505,34.0104,34.0104,33.9551,33.9551,16873.9859
2005-04-14 12:30:00,55.29,55.32,55.11,55.14,64791.77934018388,33.9551,33.9735,33.8445,33.863,64791.7793
2005-04-14 12:40:00,55.14,55.15,54.92,55.03,54624.12114656571,33.863,33.8691,33.7279,33.7954,54624.1211
2005-04-14 12:50:00,55.01,55.01,54.81,54.85,46727.961060032445,33.7831,33.7831,33.6603,33.6849,46727.9611
2005-04-14 13:00:00,54.85,54.92,54.85,54.88,14277.98810167658,33.6849,33.7279,33.6849,33.7033,14277.9881
2005-04-14 13:10:00,54.89,54.89,54.57,54.59,56787.45267712277,33.7094,33.7094,33.5129,33.5252,56787.4527
2005-04-14 13:20:00,54.58,54.61,54.38,54.38,44348.29637641968,33.5191,33.5375,33.3962,33.3962,44348.2964
2005-04-14 13:30:00,54.38,54.39,54.29,54.33,92157.92320173066,33.3962,33.4024,33.341,33.3655,92157.9232
2005-04-14 13:40:00,54.33,54.35,54.29,54.31,61654.94862087615,33.3655,33.3778,33.341,33.3532,61654.9486
2005-04-14 13:50:00,54.31,54.43,54.3,54.41,51919.956733369385,33.3532,33.4269,33.3471,33.4147,51919.9567
2005-04-14 14:00:00,54.43,54.54,54.42,54.53,63169.28069226609,33.4269,33.4945,33.4208,33.4884,63169.2807
2005-04-14 14:10:00,54.55,54.88,54.52,54.86,91184.42401298,33.5006,33.7033,33.4822,33.691,91184.424
2005-04-14 14:20:00,54.84,54.84,54.66,54.7,67387.77717685235,33.6787,33.6787,33.5682,33.5928,67387.7772
2005-04-14 14:30:00,54.72,54.78,54.62,54.64,41535.96538669551,33.605,33.6419,33.5436,33.5559,41535.9654
2005-04-14 14:40:00,54.65,54.73,54.64,54.72,37858.30178474851,33.562,33.6112,33.5559,33.605,37858.3018
2005-04-14 14:50:00,54.73,54.73,54.66,54.73,40129.79989183342,33.6112,33.6112,33.5682,33.6112,40129.7999
2005-04-14 15:00:00,54.73,54.73,54.64,54.67,52460.78961600865,33.6112,33.6112,33.5559,33.5743,52460.7896
2005-04-14 15:10:00,54.66,54.79,54.64,54.73,38507.30124391563,33.5682,33.648,33.5559,33.6112,38507.3012
2005-04-14 15:20:00,54.72,54.78,54.69,54.71,65873.44510546241,33.605,33.6419,33.5866,33.5989,65873.4451
2005-04-14 15:30:00,54.71,54.72,54.62,54.62,91508.92374256357,33.5989,33.605,33.5436,33.5436,91508.9237
2005-04-14 15:40:00,54.62,54.62,54.48,54.5,47917.79340183883,33.5436,33.5436,33.4576,33.4699,47917.7934
2005-04-14 15:50:00,54.5,54.55,54.47,54.53,144077.87993510006,33.4699,33.5006,33.4515,33.4884,144077.8799
2005-04-15 09:30:00,53.76,53.81,52.71,52.74,136073.55327203893,33.0155,33.0462,32.3706,32.3891,136073.5533
2005-04-15 09:40:00,52.74,53.08,52.64,53.01,79718.76690102759,32.3891,32.5979,32.3277,32.5549,79718.7669
2005-04-15 09:50:00,53.01,53.25,52.54,52.7,143645.21362898863,32.5549,32.7023,32.2662,32.3645,143645.2136
2005-04-15 10:00:00,52.73,53.12,52.73,53.07,72255.27312060574,32.3829,32.6224,32.3829,32.5917,72255.2731
2005-04-15 10:10:00,53.08,53.28,52.98,53.25,67604.11032990806,32.5979,32.7207,32.5365,32.7023,67604.1103
2005-04-15 10:20:00,53.26,53.32,53.1,53.2,66630.61114115738,32.7084,32.7453,32.6102,32.6716,66630.6111
2005-04-15 10:30:00,53.2,53.33,53.12,53.16,76690.1027582477,32.6716,32.7514,32.6224,32.647,76690.1028
2005-04-15 10:40:00,53.16,53.47,53.15,53.38,64575.446187128175,32.647,32.8374,32.6409,32.7821,64575.4462
2005-04-15 10:50:00,53.38,53.57,53.35,53.46,84369.92969172525,32.7821,32.8988,32.7637,32.8312,84369.9297
2005-04-15 11:00:00,53.46,53.51,53.38,53.51,62628.44780962682,32.8312,32.8619,32.7821,32.8619,62628.4478
2005-04-15 11:10:00,53.51,53.54,53.47,53.51,55056.78745267712,32.8619,32.8804,32.8374,32.8619,55056.7875
2005-04-15 11:20:00,53.51,53.54,53.11,53.11,61438.61546782044,32.8619,32.8804,32.6163,32.6163,61438.6155
2005-04-15 11:30:00,53.11,53.13,52.96,53.05,134234.72147106542,32.6163,32.6286,32.5242,32.5794,134234.7215
2005-04-15 11:40:00,53.04,53.05,52.85,52.93,41427.79881016766,32.5733,32.5794,32.4566,32.5057,41427.7988
2005-04-15 11:50:00,52.92,52.93,52.75,52.86,64250.94645754462,32.4996,32.5057,32.3952,32.4628,64250.9465
2005-04-15 12:00:00,52.86,53.07,52.85,53.07,87723.09356408869,32.4628,32.5917,32.4566,32.5917,87723.0936
2005-04-15 12:10:00,53.06,53.06,52.91,52.91,48458.626284478094,32.5856,32.5856,32.4935,32.4935,48458.6263
2005-04-15 12:20:00,52.89,52.94,52.81,52.94,58842.61763115197,32.4812,32.5119,32.4321,32.5119,58842.6176
2005-04-15 12:30:00,52.93,53.07,52.88,52.9,60140.61654948621,32.5057,32.5917,32.475,32.4873,60140.6165
2005-04-15 12:40:00,52.9,52.9,52.69,52.7,30719.30773391022,32.4873,32.4873,32.3584,32.3645,30719.3077
2005-04-15 12:50:00,52.68,52.7,52.23,52.38,150892.3742563548,32.3522,32.3645,32.0759,32.168,150892.3743
2005-04-15 13:00:00,52.38,52.56,52.38,52.56,52136.2898864251,32.168,32.2785,32.168,32.2785,52136.2899
2005-04-15 13:10:00,52.57,52.65,52.49,52.52,52893.45592212006,32.2847,32.3338,32.2355,32.254,52893.4559
2005-04-15 13:20:00,52.53,52.79,52.53,52.71,103082.7474310438,32.2601,32.4198,32.2601,32.3706,103082.7474
2005-04-15 13:30:00,52.71,52.79,52.61,52.69,54407.787993510006,32.3706,32.4198,32.3092,32.3584,54407.788
2005-04-15 13:40:00,52.7,52.74,52.59,52.61,175770.68685776094,32.3645,32.3891,32.2969,32.3092,175770.6869
2005-04-15 13:50:00,52.61,52.61,52.38,52.39,43915.630070308274,32.3092,32.3092,32.168,32.1741,43915.6301
2005-04-15 14:00:00,52.38,52.6,52.37,52.57,30502.97458085452,32.168,32.3031,32.1618,32.2847,30502.9746
2005-04-15 14:10:00,52.58,52.88,52.58,52.84,74094.10492157923,32.2908,32.475,32.2908,32.4505,74094.1049
2005-04-15 14:20:00,52.84,52.85,52.73,52.77,35694.97025419145,32.4505,32.4566,32.3829,32.4075,35694.9703
2005-04-15 14:30:00,52.71,52.74,52.56,52.66,44456.462952947535,32.3706,32.3891,32.2785,32.3399,44456.463
2005-04-15 14:40:00,52.66,52.73,52.58,52.65,50730.12439156301,32.3399,32.3829,32.2908,32.3338,50730.1244
2005-04-15 14:50:00,52.63,52.76,52.59,52.76,39048.13412655489,32.3215,32.4013,32.2969,32.4013,39048.1341
2005-04-15 15:00:00,52.72,52.77,52.65,52.72,82531.09789075176,32.3768,32.4075,32.3338,32.3768,82531.0979
2005-04-15 15:10:00,52.73,52.76,52.64,52.65,61763.115197404,32.3829,32.4013,32.3277,32.3338,61763.1152
2005-04-15 15:20:00,52.65,52.66,52.55,52.55,34180.638182801515,32.3338,32.3399,32.2724,32.2724,34180.6382
2005-04-15 15:30:00,52.56,52.71,52.55,52.6,50081.12493239589,32.2785,32.3706,32.2724,32.3031,50081.1249
2005-04-15 15:40:00,52.59,52.6,52.5,52.5,34180.638182801515,32.2969,32.3031,32.2417,32.2417,34180.6382
2005-04-15 15:50:00,52.5,52.5,52.32,52.33,71822.60681449431,32.2417,32.2417,32.1311,32.1373,71822.6068
2005-04-18 09:30:00,52.33,52.62,52.22,52.23,69983.77501352082,32.1373,32.3154,32.0697,32.0759,69983.775
2005-04-18 09:40:00,52.17,52.31,52.0,52.31,69010.27582477014,32.039,32.125,31.9346,32.125,69010.2758
2005-04-18 09:50:00,52.3,52.47,52.29,52.34,45646.29529475392,32.1188,32.2233,32.1127,32.1434,45646.2953
2005-04-18 10:00:00,52.33,52.57,52.32,52.57,69767.44186046511,32.1373,32.2847,32.1311,32.2847,69767.4419
2005-04-18 10:10:00,52.57,53.05,52.57,53.05,135100.05408328827,32.2847,32.5794,32.2847,32.5794,135100.0541
2005-04-18 10:20:00,53.04,53.05,52.71,52.77,52677.12276906436,32.5733,32.5794,32.3706,32.4075,52677.1228
2005-04-18 10:30:00,52.77,53.08,52.77,53.06,57220.11898323418,32.4075,32.5979,32.4075,32.5856,57220.119
2005-04-18 10:40:00,53.05,53.1,52.97,52.98,77879.93510005408,32.5794,32.6102,32.5303,32.5365,77879.9351
2005-04-18 10:50:00,52.99,53.03,52.9,52.97,52677.12276906436,32.5426,32.5672,32.4873,32.5303,52677.1228
2005-04-18 11:00:00,52.98,53.04,52.86,52.89,85667.92861005949,32.5365,32.5733,32.4628,32.4812,85667.9286
2005-04-18 11:10:00,52.9,52.98,52.87,52.92,44997.2958355868,32.4873,32.5365,32.4689,32.4996,44997.2958
2005-04-18 11:20:00,52.92,52.94,52.79,52.93,35586.8036776636,32.4996,32.5119,32.4198,32.5057,35586.8037
2005-04-18 11:30:00,52.93,52.98,52.9,52.92,55273.12060573282,32.5057,32.5365,32.4873,32.4996,55273.1206
2005-04-18 11:40:00,52.92,52.93,52.78,52.87,30502.97458085452,32.4996,32.5057,32.4136,32.4689,30502.9746
2005-04-18 11:50:00,52.89,52.9,52.81,52.9,13412.655489453758,32.4812,32.4873,32.4321,32.4873,13412.6555
2005-04-18 12:00:00,52.92,53.0,52.89,52.97,32017.306652244457,32.4996,32.5487,32.4812,32.5303,32017.3067
2005-04-18 12:10:00,52.96,52.97,52.86,52.86,28339.64305029745,32.5242,32.5303,32.4628,32.4628,28339.6431
2005-04-18 12:20:00,52.84,52.86,52.75,52.78,24770.14602487831,32.4505,32.4628,32.3952,32.4136,24770.146
2005-04-18 12:30:00,52.79,53.02,52.79,52.97,28015.14332071389,32.4198,32.561,32.4198,32.5303,28015.1433
2005-04-18 12:40:00,52.97,52.98,52.84,52.84,36776.63601946998,32.5303,32.5365,32.4505,32.4505,36776.636
2005-04-18 12:50:00,52.84,53.04,52.84,52.95,30935.640886965928,32.4505,32.5733,32.4505,32.518,30935.6409
2005-04-18 13:00:00,52.95,53.0,52.9,52.91,33315.30557057869,32.518,32.5487,32.4873,32.4935,33315.3056
2005-04-18 13:10:00,52.9,52.93,52.79,52.87,17306.65224445646,32.4873,32.5057,32.4198,32.4689,17306.6522
2005-04-18 13:20:00,52.84,52.96,52.78,52.91,13953.488372093025,32.4505,32.5242,32.4136,32.4935,13953.4884
2005-04-18 13:30:00,52.89,52.96,52.86,52.91,27257.97728501893,32.4812,32.5242,32.4628,32.4935,27257.9773
2005-04-18 13:40:00,52.9,52.92,52.79,52.87,22065.98161168199,32.4873,32.4996,32.4198,32.4689,22065.9816
2005-04-18 13:50:00,52.88,52.99,52.88,52.92,27582.47701460249,32.475,32.5426,32.475,32.4996,27582.477
2005-04-18 14:00:00,52.92,53.09,52.92,53.05,53326.12222823148,32.4996,32.604,32.4996,32.5794,53326.1222
2005-04-18 14:10:00,53.04,53.07,52.83,52.84,60140.61654948621,32.5733,32.5917,32.4443,32.4505,60140.6165
2005-04-18 14:20:00,52.83,52.88,52.74,52.84,42401.29799891833,32.4443,32.475,32.3891,32.4505,42401.298
2005-04-18 14:30:00,52.81,52.85,52.8,52.83,28231.47647376961,32.4321,32.4566,32.4259,32.4443,28231.4765
2005-04-18 14:40:00,52.83,52.83,52.69,52.71,23147.64737696052,32.4443,32.4443,32.3584,32.3706,23147.6474
2005-04-18 14:50:00,52.71,52.82,52.68,52.81,27690.64359113034,32.3706,32.4382,32.3522,32.4321,27690.6436
2005-04-18 15:00:00,52.81,52.85,52.76,52.78,35045.97079502434,32.4321,32.4566,32.4013,32.4136,35045.9708
2005-04-18 15:10:00,52.76,52.91,52.76,52.87,30827.474310438072,32.4013,32.4935,32.4013,32.4689,30827.4743
2005-04-18 15:20:00,52.87,53.06,52.87,53.06,55381.28718226068,32.4689,32.5856,32.4689,32.5856,55381.2872
2005-04-18 15:30:00,53.06,53.14,52.88,52.94,48999.45916711736,32.5856,32.6347,32.475,32.5119,48999.4592
2005-04-18 15:40:00,52.94,53.01,52.94,53.01,33856.13845321796,32.5119,32.5549,32.5119,32.5549,33856.1385
2005-04-18 15:50:00,53.01,53.04,52.9,52.94,56030.2866414278,32.5549,32.5733,32.4873,32.5119,56030.2866
2005-04-19 09:30:00,53.16,53.41,53.16,53.41,45646.29529475392,32.647,32.8005,32.647,32.8005,45646.2953
2005-04-19 09:40:00,53.39,53.66,53.34,53.6,77447.26879394267,32.7882,32.9541,32.7575,32.9172,77447.2688
2005-04-19 09:50:00,53.62,53.69,53.5,53.64,98864.25094645754,32.9295,32.9725,32.8558,32.9418,98864.2509
2005-04-19 10:00:00,53.61,53.77,53.52,53.53,72255.27312060574,32.9234,33.0216,32.8681,32.8742,72255.2731
2005-04-19 10:10:00,53.54,53.69,53.54,53.64,44240.12979989183,32.8804,32.9725,32.8804,32.9418,44240.1298
2005-04-19 10:20:00,53.64,53.69,53.57,53.59,111627.90697674418,32.9418,32.9725,32.8988,32.9111,111627.907
2005-04-19 10:30:00,53.59,53.72,53.57,53.62,39156.30070308274,32.9111,32.9909,32.8988,32.9295,39156.3007
2005-04-19 10:40:00,53.61,53.65,53.53,53.61,25635.478637101136,32.9234,32.9479,32.8742,32.9234,25635.4786
2005-04-19 10:50:00,53.59,53.82,53.59,53.82,38939.96755002704,32.9111,33.0523,32.9111,33.0523,38939.9676
2005-04-19 11:00:00,53.83,53.95,53.81,53.94,47376.960519199565,33.0585,33.1322,33.0462,33.126,47376.9605
2005-04-19 11:10:00,53.95,53.98,53.87,53.94,27257.97728501893,33.1322,33.1506,33.083,33.126,27257.9773
2005-04-19 11:20:00,53.94,54.08,53.94,54.06,42401.29799891833,33.126,33.212,33.126,33.1997,42401.298
2005-04-19 11:30:00,54.06,54.09,54.04,54.06,58518.11790156841,33.1997,33.2181,33.1874,33.1997,58518.1179
2005-04-19 11:40:00,54.06,54.09,53.99,54.09,32666.306111411574,33.1997,33.2181,33.1567,33.2181,32666.3061
2005-04-19 11:50:00,54.07,54.24,54.06,54.18,36560.30286641428,33.2059,33.3103,33.1997,33.2734,36560.3029
2005-04-19 12:00:00,54.17,54.18,54.1,54.11,23796.646836127635,33.2673,33.2734,33.2243,33.2304,23796.6468
2005-04-19 12:10:00,54.13,54.19,54.11,54.13,16333.153055705789,33.2427,33.2795,33.2304,33.2427,16333.1531
2005-04-19 12:20:00,54.14,54.15,53.9,53.94,40237.96646836127,33.2488,33.255,33.1015,33.126,40237.9665
2005-04-19 12:30:00,53.94,53.95,53.89,53.91,23255.81395348837,33.126,33.1322,33.0953,33.1076,23255.814
2005-04-19 12:40:00,53.92,53.92,53.77,53.81,28447.80962682531,33.1137,33.1137,33.0216,33.0462,28447.8096
2005-04-19 12:50:00,53.8,53.81,53.61,53.64,37533.80205516495,33.04,33.0462,32.9234,32.9418,37533.8021
2005-04-19 13:00:00,53.65,53.78,53.65,53.7,20010.816657652784,32.9479,33.0278,32.9479,32.9786,20010.8167
2005-04-19 13:10:00,53.69,53.74,53.54,53.55,14386.154678204435,32.9725,33.0032,32.8804,32.8865,14386.1547
2005-04-19 13:20:00,53.58,53.67,53.57,53.65,23039.480800432662,32.9049,32.9602,32.8988,32.9479,23039.4808
2005-04-19 13:30:00,53.69,53.79,53.68,53.74,24229.313142239047,32.9725,33.0339,32.9663,33.0032,24229.3131
2005-04-19 13:40:00,53.74,53.82,53.72,53.82,12979.989183342346,33.0032,33.0523,32.9909,33.0523,12979.9892
2005-04-19 13:50:00,53.81,53.84,53.76,53.76,20118.98323418064,33.0462,33.0646,33.0155,33.0155,20118.9832
2005-04-19 14:00:00,53.79,53.82,53.74,53.82,14602.48783126014,33.0339,33.0523,33.0032,33.0523,14602.4878
2005-04-19 14:10:00,53.83,53.85,53.81,53.84,41644.13196322336,33.0585,33.0707,33.0462,33.0646,41644.132
2005-04-19 14:20:00,53.84,53.94,53.82,53.88,24553.812871822607,33.0646,33.126,33.0523,33.0892,24553.8129
2005-04-19 14:30:00,53.87,53.96,53.85,53.94,36127.63656030287,33.083,33.1383,33.0707,33.126,36127.6366
2005-04-19 14:40:00,53.94,53.96,53.91,53.95,21741.48188209843,33.126,33.1383,33.1076,33.1322,21741.4819
2005-04-19 14:50:00,53.96,54.0,53.94,53.98,49432.12547322877,33.1383,33.1629,33.126,33.1506,49432.1255
2005-04-19 15:00:00,53.99,54.02,53.9,53.9,30719.30773391022,33.1567,33.1751,33.1015,33.1015,30719.3077
2005-04-19 15:10:00,53.89,53.94,53.82,53.82,26933.47755543537,33.0953,33.126,33.0523,33.0523,26933.4776
2005-04-19 15:20:00,53.82,54.04,53.79,53.97,60140.61654948621,33.0523,33.1874,33.0339,33.1444,60140.6165
2005-04-19 15:30:00,53.97,54.08,53.96,54.0,42942.1308815576,33.1444,33.212,33.1383,33.1629,42942.1309
2005-04-19 15:40:00,54.01,54.04,53.98,53.99,55489.453758788535,33.169,33.1874,33.1506,33.1567,55489.4538
2005-04-19 15:50:00,53.99,54.0,53.59,53.9,52893.45592212006,33.1567,33.1629,32.9111,33.1015,52893.4559
2005-04-20 09:30:00,53.86,53.95,53.6,53.6,39805.30016224986,33.0769,33.1322,32.9172,32.9172,39805.3002
2005-04-20 09:40:00,53.6,53.64,53.45,53.58,51595.45700378583,32.9172,32.9418,32.8251,32.9049,51595.457
2005-04-20 09:50:00,53.58,53.62,53.33,53.37,56138.45321795565,32.9049,32.9295,32.7514,32.776,56138.4532
2005-04-20 10:00:00,53.38,53.49,53.38,53.48,37533.80205516495,32.7821,32.8497,32.7821,32.8435,37533.8021
2005-04-20 10:10:00,53.46,53.57,53.37,53.45,27257.97728501893,32.8312,32.8988,32.776,32.8251,27257.9773
2005-04-20 10:20:00,53.45,53.48,53.36,53.42,35370.470524607896,32.8251,32.8435,32.7698,32.8067,35370.4705
2005-04-20 10:30:00,53.41,53.45,53.19,53.3,52785.28934559221,32.8005,32.8251,32.6654,32.733,52785.2893
2005-04-20 10:40:00,53.25,53.28,53.14,53.15,41319.6322336398,32.7023,32.7207,32.6347,32.6409,41319.6322
2005-04-20 10:50:00,53.19,53.38,53.14,53.35,17414.818820984314,32.6654,32.7821,32.6347,32.7637,17414.8188
2005-04-20 11:00:00,53.35,53.76,53.35,53.7,39156.30070308274,32.7637,33.0155,32.7637,32.9786,39156.3007
2005-04-20 11:10:00,53.69,53.69,53.57,53.61,18604.6511627907,32.9725,32.9725,32.8988,32.9234,18604.6512
2005-04-20 11:20:00,53.6,53.65,53.4,53.45,31260.140616549485,32.9172,32.9479,32.7944,32.8251,31260.1406
2005-04-20 11:30:00,53.43,53.56,53.38,53.52,16657.652785289345,32.8128,32.8926,32.7821,32.8681,16657.6528
2005-04-20 11:40:00,53.53,53.58,53.53,53.57,10059.491617090318,32.8742,32.9049,32.8742,32.8988,10059.4916
2005-04-20 11:50:00,53.55,53.63,53.55,53.58,12763.656030286642,32.8865,32.9356,32.8865,32.9049,12763.656
2005-04-20 12:00:00,53.57,53.57,53.45,53.48,22606.814494321254,32.8988,32.8988,32.8251,32.8435,22606.8145
2005-04-20 12:10:00,53.48,53.53,53.45,53.45,36884.80259599783,32.8435,32.8742,32.8251,32.8251,36884.8026
2005-04-20 12:20:00,53.45,53.47,53.35,53.39,19686.316928069227,32.8251,32.8374,32.7637,32.7882,19686.3169
2005-04-20 12:30:00,53.39,53.44,53.23,53.23,14169.821525148727,32.7882,32.819,32.69,32.69,14169.8215
2005-04-20 12:40:00,53.25,53.33,53.2,53.2,18280.15143320714,32.7023,32.7514,32.6716,32.6716,18280.1514
2005-04-20 12:50:00,53.18,53.18,53.0,53.07,27257.97728501893,32.6593,32.6593,32.5487,32.5917,27257.9773
2005-04-20 13:00:00,53.06,53.11,52.99,53.1,21092.48242293132,32.5856,32.6163,32.5426,32.6102,21092.4824
2005-04-20 13:10:00,53.1,53.15,52.98,53.04,33856.13845321796,32.6102,32.6409,32.5365,32.5733,33856.1385
2005-04-20 13:20:00,53.01,53.13,53.01,53.07,9843.158464034614,32.5549,32.6286,32.5549,32.5917,9843.1585
2005-04-20 13:30:00,53.06,53.06,52.88,52.97,51162.79069767442,32.5856,32.5856,32.475,32.5303,51162.7907
2005-04-20 13:40:00,52.96,53.11,52.96,53.05,24121.146565711195,32.5242,32.6163,32.5242,32.5794,24121.1466
2005-04-20 13:50:00,53.06,53.17,53.06,53.13,12330.98972417523,32.5856,32.6531,32.5856,32.6286,12330.9897
2005-04-20 14:00:00,53.13,53.13,52.79,52.84,35586.8036776636,32.6286,32.6286,32.4198,32.4505,35586.8037
2005-04-20 14:10:00,52.84,52.91,52.84,52.88,15359.65386695511,32.4505,32.4935,32.4505,32.475,15359.6539
2005-04-20 14:20:00,52.87,52.91,52.79,52.82,18820.984315846403,32.4689,32.4935,32.4198,32.4382,18820.9843
2005-04-20 14:30:00,52.81,52.86,52.73,52.85,27906.97674418605,32.4321,32.4628,32.3829,32.4566,27906.9767
2005-04-20 14:40:00,52.85,52.89,52.84,52.88,20659.8161168199,32.4566,32.4812,32.4505,32.475,20659.8161
2005-04-20 14:50:00,52.86,52.99,52.86,52.99,25851.81179015684,32.4628,32.5426,32.4628,32.5426,25851.8118
2005-04-20 15:00:00,52.97,53.07,52.95,52.97,29853.9751216874,32.5303,32.5917,32.518,32.5303,29853.9751
2005-04-20 15:10:00,52.97,52.97,52.84,52.86,64250.94645754462,32.5303,32.5303,32.4505,32.4628,64250.9465
2005-04-20 15:20:00,52.86,52.98,52.79,52.9,51162.79069767442,32.4628,32.5365,32.4198,32.4873,51162.7907
2005-04-20 15:30:00,52.9,52.93,52.8,52.81,48566.792861005946,32.4873,32.5057,32.4259,32.4321,48566.7929
2005-04-20 15:40:00,52.81,52.87,52.8,52.84,88804.75932936723,32.4321,32.4689,32.4259,32.4505,88804.7593
2005-04-20 15:50:00,52.84,52.85,52.8,52.8,70200.10816657652,32.4505,32.4566,32.4259,32.4259,70200.1082
2005-04-21 09:30:00,53.34,53.44,53.2,53.29,29637.64196863169,32.7575,32.819,32.6716,32.7268,29637.642
2005-04-21 09:40:00,53.3,53.47,53.3,53.33,18496.484586262843,32.733,32.8374,32.733,32.7514,18496.4846
2005-04-21 09:50:00,53.31,53.39,53.07,53.39,29096.809085992427,32.7391,32.7882,32.5917,32.7882,29096.8091
2005-04-21 10:00:00,53.38,53.39,53.2,53.21,27257.97728501893,32.7821,32.7882,32.6716,32.6777,27257.9773
2005-04-21 10:10:00,53.21,53.32,53.2,53.23,18496.484586262843,32.6777,32.7453,32.6716,32.69,18496.4846
2005-04-21 10:20:00,53.23,53.33,53.15,53.2,22931.31422390481,32.69,32.7514,32.6409,32.6716,22931.3142
2005-04-21 10:30:00,53.19,53.33,53.19,53.27,24012.979989183343,32.6654,32.7514,32.6654,32.7146,24012.98
2005-04-21 10:40:00,53.28,53.28,53.09,53.1,48566.792861005946,32.7207,32.7207,32.604,32.6102,48566.7929
2005-04-21 10:50:00,53.11,53.33,53.11,53.3,24445.64629529475,32.6163,32.7514,32.6163,32.733,24445.6463
2005-04-21 11:00:00,53.3,53.3,53.06,53.06,13628.988642509465,32.733,32.733,32.5856,32.5856,13628.9886
2005-04-21 11:10:00,53.06,53.08,52.99,53.04,11357.490535424551,32.5856,32.5979,32.5426,32.5733,11357.4905
2005-04-21 11:20:00,53.05,53.18,53.03,53.06,23904.813412655487,32.5794,32.6593,32.5672,32.5856,23904.8134
2005-04-21 11:30:00,53.07,53.2,53.07,53.2,21957.815035154137,32.5917,32.6716,32.5917,32.6716,21957.815
2005-04-21 11:40:00,53.2,53.39,53.16,53.32,29096.809085992427,32.6716,32.7882,32.647,32.7453,29096.8091
2005-04-21 11:50:00,53.34,53.4,53.3,53.31,19686.316928069227,32.7575,32.7944,32.733,32.7391,19686.3169
2005-04-21 12:00:00,53.31,53.52,53.31,53.49,49107.625743645214,32.7391,32.8681,32.7391,32.8497,49107.6257
2005-04-21 12:10:00,53.49,53.57,53.44,53.48,29529.47539210384,32.8497,32.8988,32.819,32.8435,29529.4754
2005-04-21 12:20:00,53.49,53.62,53.49,53.61,15684.153596538668,32.8497,32.9295,32.8497,32.9234,15684.1536
2005-04-21 12:30:00,53.6,53.6,53.53,53.57,13088.1557598702,32.9172,32.9172,32.8742,32.8988,13088.1558
2005-04-21 12:40:00,53.58,53.58,53.51,53.58,13520.82206598161,32.9049,32.9049,32.8619,32.9049,13520.8221
2005-04-21 12:50:00,53.58,53.62,53.41,53.41,11465.657111952409,32.9049,32.9295,32.8005,32.8005,11465.6571
2005-04-21 13:00:00,53.42,53.47,53.42,53.45,20227.14981070849,32.8067,32.8374,32.8067,32.8251,20227.1498
2005-04-21 13:10:00,53.46,53.67,53.46,53.67,12763.656030286642,32.8312,32.9602,32.8312,32.9602,12763.656
2005-04-21 13:20:00,53.67,53.68,53.61,53.61,14926.9875608437,32.9602,32.9663,32.9234,32.9234,14926.9876
2005-04-21 13:30:00,53.6,53.72,53.6,53.69,18820.984315846403,32.9172,32.9909,32.9172,32.9725,18820.9843
2005-04-21 13:40:00,53.69,53.93,53.69,53.91,28339.64305029745,32.9725,33.1199,32.9725,33.1076,28339.6431
2005-04-21 13:50:00,53.93,53.93,53.76,53.89,17739.318550567874,33.1199,33.1199,33.0155,33.0953,17739.3186
2005-04-21 14:00:00,53.87,53.88,53.82,53.86,21957.815035154137,33.083,33.0892,33.0523,33.0769,21957.815
2005-04-21 14:10:00,53.86,54.08,53.86,54.05,57436.45213628988,33.0769,33.212,33.0769,33.1936,57436.4521
2005-04-21 14:20:00,54.05,54.13,54.03,54.05,57328.28555976203,33.1936,33.2427,33.1813,33.1936,57328.2856
2005-04-21 14:30:00,54.04,54.04,53.95,53.98,27906.97674418605,33.1874,33.1874,33.1322,33.1506,27906.9767
2005-04-21 14:40:00,53.97,54.05,53.94,54.0,16333.153055705789,33.1444,33.1936,33.126,33.1629,16333.1531
2005-04-21 14:50:00,54.0,54.05,53.96,53.97,23363.980530016222,33.1629,33.1936,33.1383,33.1444,23363.9805
2005-04-21 15:00:00,53.95,53.97,53.89,53.91,17522.98539751217,33.1322,33.1444,33.0953,33.1076,17522.9854
2005-04-21 15:10:00,53.91,54.05,53.91,53.97,47809.626825310974,33.1076,33.1936,33.1076,33.1444,47809.6268
2005-04-21 15:20:00,53.96,54.0,53.93,53.98,23688.480259599783,33.1383,33.1629,33.1199,33.1506,23688.4803
2005-04-21 15:30:00,53.98,54.14,53.97,54.05,34180.638182801515,33.1506,33.2488,33.1444,33.1936,34180.6382
2005-04-21 15:40:00,54.05,54.06,53.94,53.94,26392.644672796105,33.1936,33.1997,33.126,33.126,26392.6447
2005-04-21 15:50:00,53.94,54.0,53.93,53.98,70524.60789616009,33.126,33.1629,33.1199,33.1506,70524.6079
2005-04-22 09:30:00,54.03,54.03,53.57,53.6,32125.47322877231,33.1813,33.1813,32.8988,32.9172,32125.4732
2005-04-22 09:40:00,53.62,53.89,53.62,53.89,22282.314764737694,32.9295,33.0953,32.9295,33.0953,22282.3148
2005-04-22 09:50:00,53.84,53.91,53.77,53.82,13628.988642509465,33.0646,33.1076,33.0216,33.0523,13628.9886
2005-04-22 10:00:00,53.84,53.92,53.62,53.74,20659.8161168199,33.0646,33.1137,32.9295,33.0032,20659.8161
2005-04-22 10:10:00,53.74,53.99,53.73,53.8,21092.48242293132,33.0032,33.1567,32.9971,33.04,21092.4824
2005-04-22 10:20:00,53.78,53.87,53.61,53.66,22390.48134126555,33.0278,33.083,32.9234,32.9541,22390.4813
2005-04-22 10:30:00,53.68,53.78,53.62,53.72,28447.80962682531,32.9663,33.0278,32.9295,32.9909,28447.8096
2005-04-22 10:40:00,53.69,53.7,53.58,53.58,21308.81557598702,32.9725,32.9786,32.9049,32.9049,21308.8156
2005-04-22 10:50:00,53.53,53.59,53.41,53.59,29204.97566252028,32.8742,32.9111,32.8005,32.9111,29204.9757
2005-04-22 11:00:00,53.59,53.62,53.57,53.62,22282.314764737694,32.9111,32.9295,32.8988,32.9295,22282.3148
2005-04-22 11:10:00,53.61,53.86,53.6,53.8,29204.97566252028,32.9234,33.0769,32.9172,33.04,29204.9757
2005-04-22 11:20:00,53.82,53.83,53.71,53.79,12547.322877230936,33.0523,33.0585,32.9848,33.0339,12547.3229
2005-04-22 11:30:00,53.78,53.79,53.62,53.65,13953.488372093025,33.0278,33.0339,32.9295,32.9479,13953.4884
2005-04-22 11:40:00,53.64,53.71,53.55,53.68,18929.15089237425,32.9418,32.9848,32.8865,32.9663,18929.1509
2005-04-22 11:50:00,53.68,53.79,53.68,53.69,16765.819361817197,32.9663,33.0339,32.9663,32.9725,16765.8194
2005-04-22 12:00:00,53.69,53.77,53.59,53.59,16982.152514872905,32.9725,33.0216,32.9111,32.9111,16982.1525
2005-04-22 12:10:00,53.59,53.69,53.59,53.67,6706.327744726879,32.9111,32.9725,32.9111,32.9602,6706.3277
2005-04-22 12:20:00,53.7,53.76,53.67,53.68,5624.66197944835,32.9786,33.0155,32.9602,32.9663,5624.662
2005-04-22 12:30:00,53.68,53.77,53.66,53.74,12547.322877230936,32.9663,33.0216,32.9541,33.0032,12547.3229
2005-04-22 12:40:00,53.74,53.94,53.74,53.94,16333.153055705789,33.0032,33.126,33.0032,33.126,16333.1531
2005-04-22 12:50:00,53.94,53.97,53.86,53.88,18929.15089237425,33.126,33.1444,33.0769,33.0892,18929.1509
2005-04-22 13:00:00,53.9,53.9,53.82,53.82,9194.159004867495,33.1015,33.1015,33.0523,33.0523,9194.159
2005-04-22 13:10:00,53.84,53.94,53.81,53.91,21416.98215251488,33.0646,33.126,33.0462,33.1076,21416.9822
2005-04-22 13:20:00,53.91,54.01,53.91,53.98,22065.98161168199,33.1076,33.169,33.1076,33.1506,22065.9816
2005-04-22 13:30:00,53.96,54.03,53.95,54.03,12763.656030286642,33.1383,33.1813,33.1322,33.1813,12763.656
2005-04-22 13:40:00,54.03,54.11,53.91,53.91,21092.48242293132,33.1813,33.2304,33.1076,33.1076,21092.4824
2005-04-22 13:50:00,53.9,54.01,53.9,53.96,37750.13520822066,33.1015,33.169,33.1015,33.1383,37750.1352
2005-04-22 14:00:00,53.96,53.96,53.8,53.8,32341.806381828013,33.1383,33.1383,33.04,33.04,32341.8064
2005-04-22 14:10:00,53.81,53.81,53.71,53.8,23147.64737696052,33.0462,33.0462,32.9848,33.04,23147.6474
2005-04-22 14:20:00,53.8,53.85,53.7,53.84,36019.469983775016,33.04,33.0707,32.9786,33.0646,36019.47
2005-04-22 14:30:00,53.85,53.85,53.63,53.64,32341.806381828013,33.0707,33.0707,32.9356,32.9418,32341.8064
2005-04-22 14:40:00,53.64,53.65,53.43,53.45,33747.9718766901,32.9418,32.9479,32.8128,32.8251,33747.9719
2005-04-22 14:50:00,53.45,53.67,53.45,53.6,19253.65062195781,32.8251,32.9602,32.8251,32.9172,19253.6506
2005-04-22 15:00:00,53.6,53.69,53.52,53.53,28988.64250946457,32.9172,32.9725,32.8681,32.8742,28988.6425
2005-04-22 15:10:00,53.51,53.62,53.38,53.43,45754.461871281776,32.8619,32.9295,32.7821,32.8128,45754.4619
2005-04-22 15:20:00,53.44,53.45,52.96,52.96,24012.979989183343,32.819,32.8251,32.5242,32.5242,24012.98
2005-04-22 15:30:00,52.96,53.3,52.91,53.28,55056.78745267712,32.5242,32.733,32.4935,32.7207,55056.7875
2005-04-22 15:40:00,53.3,53.32,53.12,53.16,34072.47160627366,32.733,32.7453,32.6224,32.647,34072.4716
2005-04-22 15:50:00,53.17,53.5,53.16,53.45,50946.45754461871,32.6531,32.8558,32.647,32.8251,50946.4575
2005-04-25 09:30:00,53.71,53.84,53.71,53.78,3136.830719307734,32.9848,33.0646,32.9848,33.0278,3136.8307
2005-04-25 09:40:00,53.75,53.75,53.57,53.66,22065.98161168199,33.0093,33.0093,32.8988,32.9541,22065.9816
2005-04-25 09:50:00,53.58,53.79,53.56,53.74,18280.15143320714,32.9049,33.0339,32.8926,33.0032,18280.1514
2005-04-25 10:00:00,53.74,54.04,53.67,54.0,16441.31963223364,33.0032,33.1874,32.9602,33.1629,16441.3196
2005-04-25 10:10:00,54.06,54.31,54.06,54.17,20767.98269334776,33.1997,33.3532,33.1997,33.2673,20767.9827
2005-04-25 10:20:00,54.18,54.31,54.16,54.21,16008.653326122228,33.2734,33.3532,33.2611,33.2918,16008.6533
2005-04-25 10:30:00,54.19,54.27,54.02,54.08,27690.64359113034,33.2795,33.3287,33.1751,33.212,27690.6436
2005-04-25 10:40:00,54.09,54.21,54.02,54.04,20443.4829637642,33.2181,33.2918,33.1751,33.1874,20443.483
2005-04-25 10:50:00,54.06,54.06,53.92,54.01,60789.61600865333,33.1997,33.1997,33.1137,33.169,60789.616
2005-04-25 11:00:00,53.99,54.12,53.99,54.03,17847.485127095726,33.1567,33.2366,33.1567,33.1813,17847.4851
2005-04-25 11:10:00,54.04,54.1,53.89,53.91,13520.82206598161,33.1874,33.2243,33.0953,33.1076,13520.8221
2005-04-25 11:20:00,53.92,53.99,53.9,53.99,8977.82585181179,33.1137,33.1567,33.1015,33.1567,8977.8259
2005-04-25 11:30:00,53.99,54.08,53.98,54.06,12222.823147647376,33.1567,33.212,33.1506,33.1997,12222.8231
2005-04-25 11:40:00,54.06,54.19,54.05,54.15,15900.486749594374,33.1997,33.2795,33.1936,33.255,15900.4867
2005-04-25 11:50:00,54.15,54.18,54.07,54.18,6706.327744726879,33.255,33.2734,33.2059,33.2734,6706.3277
2005-04-25 12:00:00,54.18,54.21,54.06,54.07,11032.990805840996,33.2734,33.2918,33.1997,33.2059,11032.9908
2005-04-25 12:10:00,54.07,54.08,53.94,54.01,10708.491076257436,33.2059,33.212,33.126,33.169,10708.4911
2005-04-25 12:20:00,54.01,54.06,53.94,54.06,9951.325040562466,33.169,33.1997,33.126,33.1997,9951.325
2005-04-25 12:30:00,54.05,54.12,54.03,54.09,8004.326663061114,33.1936,33.2366,33.1813,33.2181,8004.3267
2005-04-25 12:40:00,54.09,54.14,54.05,54.06,7679.826933477555,33.2181,33.2488,33.1936,33.1997,7679.8269
2005-04-25 12:50:00,54.05,54.08,54.03,54.03,4434.8296376419685,33.1936,33.212,33.1813,33.1813,4434.8296
2005-04-25 13:00:00,54.01,54.02,53.95,54.01,9302.32558139535,33.169,33.1751,33.1322,33.169,9302.3256
2005-04-25 13:10:00,54.0,54.08,53.94,54.06,6598.161168199026,33.1629,33.212,33.126,33.1997,6598.1612
2005-04-25 13:20:00,54.04,54.05,54.0,54.01,3677.6636019469984,33.1874,33.1936,33.1629,33.169,3677.6636
2005-04-25 13:30:00,54.02,54.19,54.02,54.14,14710.654407787992,33.1751,33.2795,33.1751,33.2488,14710.6544
2005-04-25 13:40:00,54.14,54.14,54.0,54.0,10492.15792320173,33.2488,33.2488,33.1629,33.1629,10492.1579
2005-04-25 13:50:00,54.01,54.06,53.98,54.04,17090.319091400757,33.169,33.1997,33.1506,33.1874,17090.3191
2005-04-25 14:00:00,53.99,54.05,53.97,54.01,10924.824229313142,33.1567,33.1936,33.1444,33.169,10924.8242
2005-04-25 14:10:00,54.02,54.13,54.02,54.03,11681.990265008111,33.1751,33.2427,33.1751,33.1813,11681.9903
2005-04-25 14:20:00,54.03,54.14,53.97,54.07,12439.156300703082,33.1813,33.2488,33.1444,33.2059,12439.1563
2005-04-25 14:30:00,54.07,54.18,54.06,54.15,11032.990805840996,33.2059,33.2734,33.1997,33.255,11032.9908
2005-04-25 14:40:00,54.15,54.16,54.0,54.03,15467.820443482964,33.255,33.2611,33.1629,33.1813,15467.8204
2005-04-25 14:50:00,54.0,54.0,53.9,53.93,10492.15792320173,33.1629,33.1629,33.1015,33.1199,10492.1579
2005-04-25 15:00:00,53.93,53.93,53.75,53.75,24661.97944835046,33.1199,33.1199,33.0093,33.0093,24661.9794
2005-04-25 15:10:00,53.75,53.78,53.69,53.77,19686.316928069227,33.0093,33.0278,32.9725,33.0216,19686.3169
2005-04-25 15:20:00,53.74,53.82,53.74,53.82,12222.823147647376,33.0032,33.0523,33.0032,33.0523,12222.8231
2005-04-25 15:30:00,53.82,53.93,53.78,53.87,28664.14277988101,33.0523,33.1199,33.0278,33.083,28664.1428
2005-04-25 15:40:00,53.87,53.91,53.82,53.85,30935.640886965928,33.083,33.1076,33.0523,33.0707,30935.6409
2005-04-25 15:50:00,53.86,53.92,53.83,53.83,42293.13142239048,33.0769,33.1137,33.0585,33.0585,42293.1314
2005-04-26 09:30:00,53.44,53.44,53.25,53.36,23904.813412655487,32.819,32.819,32.7023,32.7698,23904.8134
2005-04-26 09:40:00,53.37,53.38,53.07,53.08,23147.64737696052,32.776,32.7821,32.5917,32.5979,23147.6474
2005-04-26 09:50:00,53.14,53.39,53.13,53.39,32449.972958355866,32.6347,32.7882,32.6286,32.7882,32449.973
2005-04-26 10:00:00,53.35,53.48,53.11,53.2,25527.312060573284,32.7637,32.8435,32.6163,32.6716,25527.3121
2005-04-26 10:10:00,53.25,53.57,53.16,53.52,31151.974040021632,32.7023,32.8988,32.647,32.8681,31151.974
2005-04-26 10:20:00,53.49,53.84,53.49,53.51,30611.141157382368,32.8497,33.0646,32.8497,32.8619,30611.1412
2005-04-26 10:30:00,53.51,53.77,53.51,53.74,25094.64575446187,32.8619,33.0216,32.8619,33.0032,25094.6458
2005-04-26 10:40:00,53.76,53.85,53.71,53.81,21633.315305570577,33.0155,33.0707,32.9848,33.0462,21633.3153
2005-04-26 10:50:00,53.83,54.07,53.83,54.04,24121.146565711195,33.0585,33.2059,33.0585,33.1874,24121.1466
2005-04-26 11:00:00,54.05,54.16,54.0,54.0,21092.48242293132,33.1936,33.2611,33.1629,33.1629,21092.4824
2005-04-26 11:10:00,54.0,54.08,53.94,53.94,13196.322336398052,33.1629,33.212,33.126,33.126,13196.3223
2005-04-26 11:20:00,53.94,54.04,53.88,54.02,23688.480259599783,33.126,33.1874,33.0892,33.1751,23688.4803
2005-04-26 11:30:00,54.04,54.06,53.96,53.96,13628.988642509465,33.1874,33.1997,33.1383,33.1383,13628.9886
2005-04-26 11:40:00,53.97,54.06,53.97,54.01,8761.492698756085,33.1444,33.1997,33.1444,33.169,8761.4927
2005-04-26 11:50:00,54.01,54.02,53.93,53.94,6706.327744726879,33.169,33.1751,33.1199,33.126,6706.3277
2005-04-26 12:00:00,53.94,54.05,53.87,54.04,10167.658193618172,33.126,33.1936,33.083,33.1874,10167.6582
2005-04-26 12:10:00,54.03,54.1,53.98,54.06,14494.321254732287,33.1813,33.2243,33.1506,33.1997,14494.3213
2005-04-26 12:20:00,54.05,54.06,54.03,54.03,5840.995132504056,33.1936,33.1997,33.1813,33.1813,5840.9951
2005-04-26 12:30:00,54.04,54.04,53.96,53.97,6489.994591671173,33.1874,33.1874,33.1383,33.1444,6489.9946
2005-04-26 12:40:00,53.96,53.97,53.85,53.88,7138.994050838291,33.1383,33.1444,33.0707,33.0892,7138.9941
2005-04-26 12:50:00,53.88,53.89,53.76,53.76,11790.156841535963,33.0892,33.0953,33.0155,33.0155,11790.1568
2005-04-26 13:00:00,53.76,53.79,53.67,53.67,7896.160086533261,33.0155,33.0339,32.9602,32.9602,7896.1601
2005-04-26 13:10:00,53.65,53.71,53.65,53.71,14061.654948620877,32.9479,32.9848,32.9479,32.9848,14061.6549
2005-04-26 13:20:00,53.71,53.73,53.43,53.43,15684.153596538668,32.9848,32.9971,32.8128,32.8128,15684.1536
2005-04-26 13:30:00,53.42,53.61,53.42,53.61,22390.48134126555,32.8067,32.9234,32.8067,32.9234,22390.4813
2005-04-26 13:40:00,53.56,53.64,53.49,53.64,9843.158464034614,32.8926,32.9418,32.8497,32.9418,9843.1585
2005-04-26 13:50:00,53.64,53.68,53.58,53.58,13628.988642509465,32.9418,32.9663,32.9049,32.9049,13628.9886
2005-04-26 14:00:00,53.56,53.57,53.35,53.36,12547.322877230936,32.8926,32.8988,32.7637,32.7698,12547.3229
2005-04-26 14:10:00,53.36,53.45,53.31,53.37,14602.48783126014,32.7698,32.8251,32.7391,32.776,14602.4878
2005-04-26 14:20:00,53.39,53.41,53.2,53.3,22174.14818820984,32.7882,32.8005,32.6716,32.733,22174.1482
2005-04-26 14:30:00,53.28,53.46,53.22,53.46,16441.31963223364,32.7207,32.8312,32.6838,32.8312,16441.3196
2005-04-26 14:40:00,53.45,53.47,53.32,53.32,24012.979989183343,32.8251,32.8374,32.7453,32.7453,24012.98
2005-04-26 14:50:00,53.33,53.35,53.18,53.21,18929.15089237425,32.7514,32.7637,32.6593,32.6777,18929.1509
2005-04-26 15:00:00,53.22,53.34,53.22,53.32,36776.63601946998,32.6838,32.7575,32.6838,32.7453,36776.636
2005-04-26 15:10:00,53.32,53.35,53.08,53.24,50189.29150892374,32.7453,32.7637,32.5979,32.6961,50189.2915
2005-04-26 15:20:00,53.24,53.39,53.24,53.34,41319.6322336398,32.6961,32.7882,32.6961,32.7575,41319.6322
2005-04-26 15:30:00,53.33,53.33,53.21,53.31,41860.46511627907,32.7514,32.7514,32.6777,32.7391,41860.4651
2005-04-26 15:40:00,53.32,53.32,53.13,53.13,53758.788534342886,32.7453,32.7453,32.6286,32.6286,53758.7885
2005-04-26 15:50:00,53.13,53.14,52.49,52.49,77339.10221741481,32.6286,32.6347,32.2355,32.2355,77339.1022
2005-04-27 09:30:00,51.63,52.03,51.62,51.63,114115.7382368848,31.7074,31.953,31.7012,31.7074,114115.7382
2005-04-27 09:40:00,51.62,51.63,51.48,51.54,129908.05840995132,31.7012,31.7074,31.6153,31.6521,129908.0584
2005-04-27 09:50:00,51.53,51.56,51.4,51.47,114115.7382368848,31.646,31.6644,31.5661,31.6091,114115.7382
2005-04-27 10:00:00,51.47,51.49,51.34,51.4,69659.27528393726,31.6091,31.6214,31.5293,31.5661,69659.2753
2005-04-27 10:10:00,51.39,51.55,51.38,51.39,110438.0746349378,31.56,31.6583,31.5539,31.56,110438.0746
2005-04-27 10:20:00,51.45,51.52,51.43,51.52,31584.640346133045,31.5968,31.6398,31.5846,31.6398,31584.6403
2005-04-27 10:30:00,51.53,51.86,51.53,51.65,66738.77771768524,31.646,31.8486,31.646,31.7197,66738.7777
2005-04-27 10:40:00,51.68,51.71,51.55,51.61,68144.94321254732,31.7381,31.7565,31.6583,31.6951,68144.9432
2005-04-27 10:50:00,51.62,51.64,51.49,51.64,58626.28447809627,31.7012,31.7135,31.6214,31.7135,58626.2845
2005-04-27 11:00:00,51.63,51.73,51.54,51.7,62952.94753921039,31.7074,31.7688,31.6521,31.7504,62952.9475
2005-04-27 11:10:00,51.7,51.89,51.66,51.86,63493.780421849646,31.7504,31.8671,31.7258,31.8486,63493.7804
2005-04-27 11:20:00,51.87,52.16,51.85,52.14,25527.312060573284,31.8548,32.0329,31.8425,32.0206,25527.3121
2005-04-27 11:30:00,52.11,52.2,52.03,52.08,23904.813412655487,32.0022,32.0574,31.953,31.9837,23904.8134
2005-04-27 11:40:00,52.08,52.09,51.89,51.91,18171.98485667929,31.9837,31.9899,31.8671,31.8793,18171.9849
2005-04-27 11:50:00,51.95,52.14,51.94,52.12,42401.29799891833,31.9039,32.0206,31.8978,32.0083,42401.298
2005-04-27 12:00:00,52.16,52.23,52.07,52.09,52352.6230394808,32.0329,32.0759,31.9776,31.9899,52352.623
2005-04-27 12:10:00,52.09,52.19,52.02,52.02,61005.94916170903,31.9899,32.0513,31.9469,31.9469,61005.9492
2005-04-27 12:20:00,52.05,52.05,52.01,52.05,20984.31584640346,31.9653,31.9653,31.9408,31.9653,20984.3158
2005-04-27 12:30:00,52.05,52.05,51.96,51.98,118117.90156841536,31.9653,31.9653,31.91,31.9223,118117.9016
2005-04-27 12:40:00,51.99,52.1,51.98,51.98,26825.31097890752,31.9285,31.996,31.9223,31.9223,26825.311
2005-04-27 12:50:00,51.99,52.1,51.99,52.1,15251.487290427258,31.9285,31.996,31.9285,31.996,15251.4873
2005-04-27 13:00:00,52.12,52.12,52.08,52.1,25743.645213628988,32.0083,32.0083,31.9837,31.996,25743.6452
2005-04-27 13:10:00,52.1,52.28,52.1,52.26,65008.11249323958,31.996,32.1066,31.996,32.0943,65008.1125
2005-04-27 13:20:00,52.25,52.25,52.1,52.1,31800.97349918875,32.0881,32.0881,31.996,31.996,31800.9735
2005-04-27 13:30:00,52.1,52.15,52.09,52.1,33639.80530016225,31.996,32.0267,31.9899,31.996,33639.8053
2005-04-27 13:40:00,52.11,52.32,52.11,52.28,21741.48188209843,32.0022,32.1311,32.0022,32.1066,21741.4819
2005-04-27 13:50:00,52.28,52.34,52.24,52.34,14710.654407787992,32.1066,32.1434,32.082,32.1434,14710.6544
2005-04-27 14:00:00,52.35,52.37,52.17,52.21,35478.63710113575,32.1496,32.1618,32.039,32.0636,35478.6371
2005-04-27 14:10:00,52.2,52.25,52.13,52.22,44889.12925905895,32.0574,32.0881,32.0144,32.0697,44889.1293
2005-04-27 14:20:00,52.21,52.32,52.17,52.23,47701.46024878312,32.0636,32.1311,32.039,32.0759,47701.4602
2005-04-27 14:30:00,52.23,52.23,52.07,52.1,38399.13466738778,32.0759,32.0759,31.9776,31.996,38399.1347
2005-04-27 14:40:00,52.08,52.08,51.96,51.99,47917.79340183883,31.9837,31.9837,31.91,31.9285,47917.7934
2005-04-27 14:50:00,52.05,52.07,52.0,52.0,77014.60248783126,31.9653,31.9776,31.9346,31.9346,77014.6025
2005-04-27 15:00:00,52.0,52.03,51.93,51.93,51595.45700378583,31.9346,31.953,31.8916,31.8916,51595.457
2005-04-27 15:10:00,51.93,52.02,51.91,52.0,111736.07355327204,31.8916,31.9469,31.8793,31.9346,111736.0736
2005-04-27 15:20:00,52.0,52.05,51.9,52.01,66630.61114115738,31.9346,31.9653,31.8732,31.9408,66630.6111
2005-04-27 15:30:00,52.01,52.09,52.0,52.01,69118.442401298,31.9408,31.9899,31.9346,31.9408,69118.4424
2005-04-27 15:40:00,52.0,52.05,51.98,52.0,70957.2742022715,31.9346,31.9653,31.9223,31.9346,70957.2742
2005-04-27 15:50:00,51.99,52.04,51.85,51.86,139534.88372093023,31.9285,31.9592,31.8425,31.8486,139534.8837
2005-04-28 09:30:00,54.08,54.55,53.61,54.05,191671.17360735533,33.212,33.5006,32.9234,33.1936,191671.1736
2005-04-28 09:40:00,54.06,54.06,53.25,53.25,100811.2493239589,33.1997,33.1997,32.7023,32.7023,100811.2493
2005-04-28 09:50:00,53.25,53.57,53.16,53.35,83937.26338561384,32.7023,32.8988,32.647,32.7637,83937.2634
2005-04-28 10:00:00,53.35,53.56,53.31,53.43,89886.42509464575,32.7637,32.8926,32.7391,32.8128,89886.4251
2005-04-28 10:10:00,53.43,53.52,53.36,53.41,105678.74526771228,32.8128,32.8681,32.7698,32.8005,105678.7453
2005-04-28 10:20:00,53.43,53.57,53.41,53.51,77988.10167658194,32.8128,32.8988,32.8005,32.8619,77988.1017
2005-04-28 10:30:00,53.56,53.76,53.48,53.49,135316.38723634396,32.8926,33.0155,32.8435,32.8497,135316.3872
2005-04-28 10:40:00,53.48,53.62,53.46,53.57,110113.57490535424,32.8435,32.9295,32.8312,32.8988,110113.5749
2005-04-28 10:50:00,53.57,53.61,53.47,53.47,67279.6106003245,32.8988,32.9234,32.8374,32.8374,67279.6106
2005-04-28 11:00:00,53.45,53.57,53.43,53.52,128826.3926446728,32.8251,32.8988,32.8128,32.8681,128826.3926
2005-04-28 11:10:00,53.52,53.56,53.48,53.53,41427.79881016766,32.8681,32.8926,32.8435,32.8742,41427.7988
2005-04-28 11:20:00,53.53,53.53,53.25,53.32,57111.952406706325,32.8742,32.8742,32.7023,32.7453,57111.9524
2005-04-28 11:30:00,53.29,53.33,53.23,53.33,24878.312601406164,32.7268,32.7514,32.69,32.7514,24878.3126
2005-04-28 11:40:00,53.33,53.33,53.29,53.3,45321.79556517036,32.7514,32.7514,32.7268,32.733,45321.7956
2005-04-28 11:50:00,53.28,53.29,53.11,53.18,59707.9502433748,32.7207,32.7268,32.6163,32.6593,59707.9502
2005-04-28 12:00:00,53.15,53.31,53.14,53.23,23472.14710654408,32.6409,32.7391,32.6347,32.69,23472.1471
2005-04-28 12:10:00,53.21,53.24,53.16,53.23,20767.98269334776,32.6777,32.6961,32.647,32.69,20767.9827
2005-04-28 12:20:00,53.23,53.37,53.23,53.37,26825.31097890752,32.69,32.776,32.69,32.776,26825.311
2005-04-28 12:30:00,53.38,53.45,53.37,53.43,22498.6479177934,32.7821,32.8251,32.776,32.8128,22498.6479
2005-04-28 12:40:00,53.42,53.46,53.33,53.34,29313.14223904813,32.8067,32.8312,32.7514,32.7575,29313.1422
2005-04-28 12:50:00,53.34,53.38,53.34,53.37,25527.312060573284,32.7575,32.7821,32.7575,32.776,25527.3121
2005-04-28 13:00:00,53.37,53.48,53.36,53.46,55922.12006489994,32.776,32.8435,32.7698,32.8312,55922.1201
2005-04-28 13:10:00,53.47,53.47,53.33,53.34,26176.3115197404,32.8374,32.8374,32.7514,32.7575,26176.3115
2005-04-28 13:20:00,53.34,53.49,53.34,53.37,26068.14494321255,32.7575,32.8497,32.7575,32.776,26068.1449
2005-04-28 13:30:00,53.36,53.37,53.22,53.26,24986.47917793402,32.7698,32.776,32.6838,32.7084,24986.4792
2005-04-28 13:40:00,53.26,53.38,53.25,53.28,48025.959978366685,32.7084,32.7821,32.7023,32.7207,48025.96
2005-04-28 13:50:00,53.28,53.33,53.24,53.25,33098.972417522986,32.7207,32.7514,32.6961,32.7023,33098.9724
2005-04-28 14:00:00,53.28,53.35,53.26,53.27,47160.62736614386,32.7207,32.7637,32.7084,32.7146,47160.6274
2005-04-28 14:10:00,53.26,53.44,53.26,53.41,54191.454840454295,32.7084,32.819,32.7084,32.8005,54191.4548
2005-04-28 14:20:00,53.37,53.38,53.17,53.19,93672.2552731206,32.776,32.7821,32.6531,32.6654,93672.2553
2005-04-28 14:30:00,53.18,53.2,53.13,53.14,36560.30286641428,32.6593,32.6716,32.6286,32.6347,36560.3029
2005-04-28 14:40:00,53.14,53.27,53.14,53.15,31043.80746349378,32.6347,32.7146,32.6347,32.6409,31043.8075
2005-04-28 14:50:00,53.14,53.31,53.08,53.28,31800.97349918875,32.6347,32.7391,32.5979,32.7207,31800.9735
2005-04-28 15:00:00,53.29,53.29,53.17,53.22,51270.95727420227,32.7268,32.7268,32.6531,32.6838,51270.9573
2005-04-28 15:10:00,53.21,53.23,53.14,53.22,44240.12979989183,32.6777,32.69,32.6347,32.6838,44240.1298
2005-04-28 15:20:00,53.22,53.31,53.14,53.14,28339.64305029745,32.6838,32.7391,32.6347,32.6347,28339.6431
2005-04-28 15:30:00,53.13,53.17,53.1,53.17,67820.44348296376,32.6286,32.6531,32.6102,32.6531,67820.4435
2005-04-28 15:40:00,53.16,53.2,53.12,53.14,75392.10383991347,32.647,32.6716,32.6224,32.6347,75392.1038
2005-04-28 15:50:00,53.14,53.2,53.09,53.16,152406.70632774473,32.6347,32.6716,32.604,32.647,152406.7063
2005-04-29 09:30:00,53.9,54.05,53.71,54.02,46295.29475392104,33.1015,33.1936,32.9848,33.1751,46295.2948
2005-04-29 09:40:00,54.01,54.31,53.8,54.07,46944.29421308816,33.169,33.3532,33.04,33.2059,46944.2942
2005-04-29 09:50:00,54.08,54.27,53.91,54.15,59058.95078420768,33.212,33.3287,33.1076,33.255,59058.9508
2005-04-29 10:00:00,54.14,54.18,53.97,53.97,70740.94104921579,33.2488,33.2734,33.1444,33.1444,70740.941
2005-04-29 10:10:00,53.96,54.0,53.76,53.9,87723.09356408869,33.1383,33.1629,33.0155,33.1015,87723.0936
2005-04-29 10:20:00,53.9,53.94,53.62,53.7,36560.30286641428,33.1015,33.126,32.9295,32.9786,36560.3029
2005-04-29 10:30:00,53.71,53.85,53.64,53.8,57652.78528934559,32.9848,33.0707,32.9418,33.04,57652.7853
2005-04-29 10:40:00,53.79,53.87,53.71,53.74,32449.972958355866,33.0339,33.083,32.9848,33.0032,32449.973
2005-04-29 10:50:00,53.77,53.94,53.71,53.83,62412.11465657112,33.0216,33.126,32.9848,33.0585,62412.1147
2005-04-29 11:00:00,53.84,54.18,53.84,54.14,58193.61817198485,33.0646,33.2734,33.0646,33.2488,58193.6182
2005-04-29 11:10:00,54.13,54.13,53.9,53.99,44131.96322336398,33.2427,33.2427,33.1015,33.1567,44131.9632
2005-04-29 11:20:00,54.01,54.02,53.83,53.99,29529.47539210384,33.169,33.1751,33.0585,33.1567,29529.4754
2005-04-29 11:30:00,53.98,53.99,53.81,53.87,30502.97458085452,33.1506,33.1567,33.0462,33.083,30502.9746
2005-04-29 11:40:00,53.88,53.88,53.72,53.8,18171.98485667929,33.0892,33.0892,32.9909,33.04,18171.9849
2005-04-29 11:50:00,53.8,53.95,53.78,53.82,30394.808004326664,33.04,33.1322,33.0278,33.0523,30394.808
2005-04-29 12:00:00,53.82,53.85,53.79,53.79,29204.97566252028,33.0523,33.0707,33.0339,33.0339,29204.9757
2005-04-29 12:10:00,53.78,53.86,53.75,53.75,22065.98161168199,33.0278,33.0769,33.0093,33.0093,22065.9816
2005-04-29 12:20:00,53.75,53.77,53.72,53.76,21416.98215251488,33.0093,33.0216,32.9909,33.0155,21416.9822
2005-04-29 12:30:00,53.77,53.83,53.69,53.79,21525.148729042725,33.0216,33.0585,32.9725,33.0339,21525.1487
2005-04-29 12:40:00,53.8,53.94,53.78,53.79,22931.31422390481,33.04,33.126,33.0278,33.0339,22931.3142
2005-04-29 12:50:00,53.78,53.91,53.76,53.76,29313.14223904813,33.0278,33.1076,33.0155,33.0155,29313.1422
2005-04-29 13:00:00,53.76,53.89,53.75,53.81,46511.62790697674,33.0155,33.0953,33.0093,33.0462,46511.6279
2005-04-29 13:10:00,53.8,54.18,53.79,54.18,35694.97025419145,33.04,33.2734,33.0339,33.2734,35694.9703
2005-04-29 13:20:00,54.22,54.22,53.94,53.95,27474.31043807464,33.298,33.298,33.126,33.1322,27474.3104
2005-04-29 13:30:00,54.01,54.01,53.85,53.88,19469.98377501352,33.169,33.169,33.0707,33.0892,19469.9838
2005-04-29 13:40:00,53.88,53.97,53.88,53.92,26825.31097890752,33.0892,33.1444,33.0892,33.1137,26825.311
2005-04-29 13:50:00,53.94,54.08,53.86,54.07,21308.81557598702,33.126,33.212,33.0769,33.2059,21308.8156
2005-04-29 14:00:00,54.05,54.12,53.94,54.01,20876.14926987561,33.1936,33.2366,33.126,33.169,20876.1493
2005-04-29 14:10:00,54.02,54.06,53.92,53.94,41427.79881016766,33.1751,33.1997,33.1137,33.126,41427.7988
2005-04-29 14:20:00,53.92,54.24,53.92,54.14,34937.80421849649,33.1137,33.3103,33.1137,33.2488,34937.8042
2005-04-29 14:30:00,54.17,54.55,54.17,54.53,52785.28934559221,33.2673,33.5006,33.2673,33.4884,52785.2893
2005-04-29 14:40:00,54.51,54.54,54.43,54.51,46403.46133044889,33.4761,33.4945,33.4269,33.4761,46403.4613
2005-04-29 14:50:00,54.51,54.51,54.3,54.31,26284.478096268253,33.4761,33.4761,33.3471,33.3532,26284.4781
2005-04-29 15:00:00,54.3,54.38,54.24,54.36,40346.13304488913,33.3471,33.3962,33.3103,33.384,40346.133
2005-04-29 15:10:00,54.36,54.43,54.27,54.38,36235.80313683072,33.384,33.4269,33.3287,33.3962,36235.8031
2005-04-29 15:20:00,54.39,54.45,54.26,54.36,28880.475932936723,33.4024,33.4392,33.3225,33.384,28880.4759
2005-04-29 15:30:00,54.36,54.37,54.18,54.22,56138.45321795565,33.384,33.3901,33.2734,33.298,56138.4532
2005-04-29 15:40:00,54.22,54.32,54.22,54.3,51487.290427257976,33.298,33.3594,33.298,33.3471,51487.2904
2005-04-29 15:50:00,54.3,54.34,54.26,54.29,48674.9594375338,33.3471,33.3717,33.3225,33.341,48674.9594
2005-05-02 09:30:00,54.39,54.67,54.18,54.65,37209.3023255814,33.4024,33.5743,33.2734,33.562,37209.3023
2005-05-02 09:40:00,54.65,54.82,54.6,54.72,52136.2898864251,33.562,33.6664,33.5313,33.605,52136.2899
2005-05-02 09:50:00,54.72,54.86,54.69,54.86,34072.47160627366,33.605,33.691,33.5866,33.691,34072.4716
2005-05-02 10:00:00,54.89,55.2,54.88,55.1,60681.44943212547,33.7094,33.8998,33.7033,33.8384,60681.4494
2005-05-02 10:10:00,55.13,55.32,55.02,55.18,89994.5916711736,33.8568,33.9735,33.7893,33.8875,89994.5917
2005-05-02 10:20:00,55.18,55.27,55.07,55.07,35694.97025419145,33.8875,33.9428,33.82,33.82,35694.9703
2005-05-02 10:30:00,55.08,55.12,55.05,55.07,48674.9594375338,33.8261,33.8507,33.8077,33.82,48674.9594
2005-05-02 10:40:00,55.08,55.15,55.04,55.09,33098.972417522986,33.8261,33.8691,33.8016,33.8323,33098.9724
2005-05-02 10:50:00,55.08,55.08,54.88,54.91,46078.96160086533,33.8261,33.8261,33.7033,33.7217,46078.9616
2005-05-02 11:00:00,54.91,54.95,54.87,54.89,24229.313142239047,33.7217,33.7463,33.6972,33.7094,24229.3131
2005-05-02 11:10:00,54.9,54.94,54.76,54.77,36992.969172525685,33.7156,33.7401,33.6296,33.6357,36992.9692
2005-05-02 11:20:00,54.76,54.84,54.72,54.72,13737.155219037317,33.6296,33.6787,33.605,33.605,13737.1552
2005-05-02 11:30:00,54.73,54.76,54.67,54.73,19686.316928069227,33.6112,33.6296,33.5743,33.6112,19686.3169
2005-05-02 11:40:00,54.72,54.77,54.66,54.73,16116.81990265008,33.605,33.6357,33.5682,33.6112,16116.8199
2005-05-02 11:50:00,54.72,54.85,54.69,54.84,20227.14981070849,33.605,33.6849,33.5866,33.6787,20227.1498
2005-05-02 12:00:00,54.84,54.84,54.71,54.73,23904.813412655487,33.6787,33.6787,33.5989,33.6112,23904.8134
2005-05-02 12:10:00,54.73,54.81,54.73,54.8,28339.64305029745,33.6112,33.6603,33.6112,33.6542,28339.6431
2005-05-02 12:20:00,54.8,54.9,54.78,54.81,20010.816657652784,33.6542,33.7156,33.6419,33.6603,20010.8167
2005-05-02 12:30:00,54.79,54.91,54.78,54.8,21633.315305570577,33.648,33.7217,33.6419,33.6542,21633.3153
2005-05-02 12:40:00,54.81,54.81,54.78,54.8,15900.486749594374,33.6603,33.6603,33.6419,33.6542,15900.4867
2005-05-02 12:50:00,54.81,54.85,54.8,54.81,14386.154678204435,33.6603,33.6849,33.6542,33.6603,14386.1547
2005-05-02 13:00:00,54.81,54.83,54.79,54.81,13737.155219037317,33.6603,33.6726,33.648,33.6603,13737.1552
2005-05-02 13:10:00,54.81,54.83,54.8,54.82,36776.63601946998,33.6603,33.6726,33.6542,33.6664,36776.636
2005-05-02 13:20:00,54.82,54.83,54.79,54.8,9626.825310978908,33.6664,33.6726,33.648,33.6542,9626.8253
2005-05-02 13:30:00,54.8,54.82,54.78,54.81,22174.14818820984,33.6542,33.6664,33.6419,33.6603,22174.1482
2005-05-02 13:40:00,54.81,54.83,54.78,54.82,24878.312601406164,33.6603,33.6726,33.6419,33.6664,24878.3126
2005-05-02 13:50:00,54.81,54.88,54.8,54.85,8328.826392644673,33.6603,33.7033,33.6542,33.6849,8328.8264
2005-05-02 14:00:00,54.85,54.86,54.71,54.72,27474.31043807464,33.6849,33.691,33.5989,33.605,27474.3104
2005-05-02 14:10:00,54.72,54.8,54.72,54.77,36992.969172525685,33.605,33.6542,33.605,33.6357,36992.9692
2005-05-02 14:20:00,54.75,54.83,54.69,54.76,18820.984315846403,33.6235,33.6726,33.5866,33.6296,18820.9843
2005-05-02 14:30:00,54.75,54.94,54.75,54.92,22282.314764737694,33.6235,33.7401,33.6235,33.7279,22282.3148
2005-05-02 14:40:00,54.92,54.92,54.8,54.87,23363.980530016222,33.7279,33.7279,33.6542,33.6972,23363.9805
2005-05-02 14:50:00,54.85,54.91,54.8,54.89,18929.15089237425,33.6849,33.7217,33.6542,33.7094,18929.1509
2005-05-02 15:00:00,54.89,54.89,54.85,54.89,18496.484586262843,33.7094,33.7094,33.6849,33.7094,18496.4846
2005-05-02 15:10:00,54.9,54.92,54.79,54.85,27690.64359113034,33.7156,33.7279,33.648,33.6849,27690.6436
2005-05-02 15:20:00,54.85,54.98,54.84,54.97,27582.47701460249,33.6849,33.7647,33.6787,33.7586,27582.477
2005-05-02 15:30:00,54.97,54.97,54.82,54.86,46187.128177393184,33.7586,33.7586,33.6664,33.691,46187.1282
2005-05-02 15:40:00,54.87,55.05,54.86,55.04,23147.64737696052,33.6972,33.8077,33.691,33.8016,23147.6474
2005-05-02 15:50:00,55.04,55.04,54.95,55.0,35694.97025419145,33.8016,33.8016,33.7463,33.777,35694.9703
2005-05-03 09:30:00,54.59,55.06,54.59,55.06,35370.470524607896,33.5252,33.8138,33.5252,33.8138,35370.4705
2005-05-03 09:40:00,55.08,55.38,55.08,55.29,25743.645213628988,33.8261,34.0104,33.8261,33.9551,25743.6452
2005-05-03 09:50:00,55.29,55.36,55.11,55.33,45213.62898864251,33.9551,33.9981,33.8445,33.9797,45213.629
2005-05-03 10:00:00,55.33,55.34,55.12,55.17,30935.640886965928,33.9797,33.9858,33.8507,33.8814,30935.6409
2005-05-03 10:10:00,55.16,55.17,55.01,55.01,54083.28826392644,33.8753,33.8814,33.7831,33.7831,54083.2883
2005-05-03 10:20:00,55.04,55.06,54.88,55.05,76257.43645213629,33.8016,33.8138,33.7033,33.8077,76257.4365
2005-05-03 10:30:00,55.04,55.15,55.03,55.03,38831.80097349919,33.8016,33.8691,33.7954,33.7954,38831.801
2005-05-03 10:40:00,55.03,55.07,54.86,55.07,19794.48350459708,33.7954,33.82,33.691,33.82,19794.4835
2005-05-03 10:50:00,55.04,55.04,54.9,54.96,10167.658193618172,33.8016,33.8016,33.7156,33.7524,10167.6582
2005-05-03 11:00:00,54.97,54.97,54.9,54.93,5624.66197944835,33.7586,33.7586,33.7156,33.734,5624.662
2005-05-03 11:10:00,54.93,55.05,54.93,55.02,38182.80151433207,33.734,33.8077,33.734,33.7893,38182.8015
2005-05-03 11:20:00,55.04,55.14,55.03,55.13,13953.488372093025,33.8016,33.863,33.7954,33.8568,13953.4884
2005-05-03 11:30:00,55.13,55.13,55.01,55.03,15467.820443482964,33.8568,33.8568,33.7831,33.7954,15467.8204
2005-05-03 11:40:00,55.04,55.08,55.0,55.05,11249.3239588967,33.8016,33.8261,33.777,33.8077,11249.324
2005-05-03 11:50:00,55.05,55.08,55.03,55.04,7679.826933477555,33.8077,33.8261,33.7954,33.8016,7679.8269
2005-05-03 12:00:00,55.04,55.04,55.01,55.01,10383.991346673878,33.8016,33.8016,33.7831,33.7831,10383.9913
2005-05-03 12:10:00,55.01,55.06,54.98,55.01,8653.32612222823,33.7831,33.8138,33.7647,33.7831,8653.3261
2005-05-03 12:20:00,54.99,55.01,54.96,54.96,9734.99188750676,33.7709,33.7831,33.7524,33.7524,9734.9919
2005-05-03 12:30:00,55.0,55.01,54.87,54.87,19361.817198485667,33.777,33.7831,33.6972,33.6972,19361.8172
2005-05-03 12:40:00,54.86,54.96,54.86,54.95,15251.487290427258,33.691,33.7524,33.691,33.7463,15251.4873
2005-05-03 12:50:00,54.96,54.99,54.92,54.99,12655.489453758788,33.7524,33.7709,33.7279,33.7709,12655.4895
2005-05-03 13:00:00,55.0,55.0,54.94,55.0,44131.96322336398,33.777,33.777,33.7401,33.777,44131.9632
2005-05-03 13:10:00,55.01,55.04,54.99,55.03,10383.991346673878,33.7831,33.8016,33.7709,33.7954,10383.9913
2005-05-03 13:20:00,55.01,55.04,54.98,55.03,10708.491076257436,33.7831,33.8016,33.7647,33.7954,10708.4911
2005-05-03 13:30:00,55.03,55.03,54.96,54.96,5949.161709031909,33.7954,33.7954,33.7524,33.7524,5949.1617
2005-05-03 13:40:00,54.96,54.96,54.9,54.94,13304.488912925906,33.7524,33.7524,33.7156,33.7401,13304.4889
2005-05-03 13:50:00,54.93,55.02,54.91,55.02,16765.819361817197,33.734,33.7893,33.7217,33.7893,16765.8194
2005-05-03 14:00:00,55.02,55.02,54.98,55.02,5408.328826392644,33.7893,33.7893,33.7647,33.7893,5408.3288
2005-05-03 14:10:00,55.03,55.14,54.82,54.82,18929.15089237425,33.7954,33.863,33.6664,33.6664,18929.1509
2005-05-03 14:20:00,54.88,55.05,54.79,54.96,26717.144402379665,33.7033,33.8077,33.648,33.7524,26717.1444
2005-05-03 14:30:00,54.93,55.31,54.92,55.2,63710.11357490535,33.734,33.9674,33.7279,33.8998,63710.1136
2005-05-03 14:40:00,55.19,55.36,55.08,55.15,35694.97025419145,33.8937,33.9981,33.8261,33.8691,35694.9703
2005-05-03 14:50:00,55.16,55.31,55.13,55.15,44240.12979989183,33.8753,33.9674,33.8568,33.8691,44240.1298
2005-05-03 15:00:00,55.18,55.19,54.77,54.82,42401.29799891833,33.8875,33.8937,33.6357,33.6664,42401.298
2005-05-03 15:10:00,54.82,54.89,54.73,54.77,35370.470524607896,33.6664,33.7094,33.6112,33.6357,35370.4705
2005-05-03 15:20:00,54.77,54.96,54.76,54.93,29204.97566252028,33.6357,33.7524,33.6296,33.734,29204.9757
2005-05-03 15:30:00,54.93,55.01,54.8,54.84,112493.239588967,33.734,33.7831,33.6542,33.6787,112493.2396
2005-05-03 15:40:00,54.84,54.92,54.84,54.92,58950.78420767983,33.6787,33.7279,33.6787,33.7279,58950.7842
2005-05-03 15:50:00,54.92,54.92,54.64,54.89,129691.72525689562,33.7279,33.7279,33.5559,33.7094,129691.7253
2005-05-04 09:30:00,55.22,55.34,55.16,55.32,22498.6479177934,33.9121,33.9858,33.8753,33.9735,22498.6479
2005-05-04 09:40:00,55.33,55.4,55.17,55.31,53758.788534342886,33.9797,34.0226,33.8814,33.9674,53758.7885
2005-05-04 09:50:00,55.31,55.33,55.18,55.19,34180.638182801515,33.9674,33.9797,33.8875,33.8937,34180.6382
2005-05-04 10:00:00,55.21,55.33,55.09,55.13,27149.81070849108,33.906,33.9797,33.8323,33.8568,27149.8107
2005-05-04 10:10:00,55.13,55.2,55.07,55.18,33856.13845321796,33.8568,33.8998,33.82,33.8875,33856.1385
2005-05-04 10:20:00,55.18,55.26,55.18,55.23,15575.987020010816,33.8875,33.9367,33.8875,33.9182,15575.987
2005-05-04 10:30:00,55.22,55.43,55.22,55.38,23039.480800432662,33.9121,34.0411,33.9121,34.0104,23039.4808
2005-05-04 10:40:00,55.35,55.35,55.25,55.27,30286.641427798808,33.9919,33.9919,33.9305,33.9428,30286.6414
2005-05-04 10:50:00,55.27,55.4,55.24,55.4,25094.64575446187,33.9428,34.0226,33.9244,34.0226,25094.6458
2005-05-04 11:00:00,55.39,55.49,55.39,55.42,20010.816657652784,34.0165,34.0779,34.0165,34.0349,20010.8167
2005-05-04 11:10:00,55.42,55.43,55.37,55.41,21525.148729042725,34.0349,34.0411,34.0042,34.0288,21525.1487
2005-05-04 11:20:00,55.41,55.51,55.32,55.51,27474.31043807464,34.0288,34.0902,33.9735,34.0902,27474.3104
2005-05-04 11:30:00,55.5,55.54,55.44,55.45,21849.648458626285,34.0841,34.1086,34.0472,34.0533,21849.6485
2005-05-04 11:40:00,55.46,55.61,55.46,55.51,17090.319091400757,34.0595,34.1516,34.0595,34.0902,17090.3191
2005-05-04 11:50:00,55.5,55.61,55.44,55.46,24661.97944835046,34.0841,34.1516,34.0472,34.0595,24661.9794
2005-05-04 12:00:00,55.46,55.49,55.34,55.42,38182.80151433207,34.0595,34.0779,33.9858,34.0349,38182.8015
2005-05-04 12:10:00,55.42,55.47,55.41,55.41,19902.65008112493,34.0349,34.0656,34.0288,34.0288,19902.6501
2005-05-04 12:20:00,55.41,55.46,55.3,55.31,19686.316928069227,34.0288,34.0595,33.9612,33.9674,19686.3169
2005-05-04 12:30:00,55.32,55.42,55.32,55.39,23363.980530016222,33.9735,34.0349,33.9735,34.0165,23363.9805
2005-05-04 12:40:00,55.39,55.4,55.37,55.38,7571.660356949702,34.0165,34.0226,34.0042,34.0104,7571.6604
2005-05-04 12:50:00,55.39,55.41,55.33,55.34,46403.46133044889,34.0165,34.0288,33.9797,33.9858,46403.4613
2005-05-04 13:00:00,55.36,55.4,55.34,55.4,13953.488372093025,33.9981,34.0226,33.9858,34.0226,13953.4884
2005-05-04 13:10:00,55.4,55.41,55.3,55.32,36343.96971335857,34.0226,34.0288,33.9612,33.9735,36343.9697
2005-05-04 13:20:00,55.3,55.38,55.29,55.38,6706.327744726879,33.9612,34.0104,33.9551,34.0104,6706.3277
2005-05-04 13:30:00,55.41,55.41,55.19,55.23,13845.32179556517,34.0288,34.0288,33.8937,33.9182,13845.3218
2005-05-04 13:40:00,55.23,55.3,55.23,55.29,48783.12601406165,33.9182,33.9612,33.9182,33.9551,48783.126
2005-05-04 13:50:00,55.33,55.57,55.33,55.49,31909.1400757166,33.9797,34.127,33.9797,34.0779,31909.1401
2005-05-04 14:00:00,55.5,55.53,55.36,55.38,28015.14332071389,34.0841,34.1025,33.9981,34.0104,28015.1433
2005-05-04 14:10:00,55.38,55.48,55.35,55.43,36560.30286641428,34.0104,34.0718,33.9919,34.0411,36560.3029
2005-05-04 14:20:00,55.43,55.45,55.32,55.32,33856.13845321796,34.0411,34.0533,33.9735,33.9735,33856.1385
2005-05-04 14:30:00,55.33,55.44,55.33,55.44,12763.656030286642,33.9797,34.0472,33.9797,34.0472,12763.656
2005-05-04 14:40:00,55.44,55.58,55.43,55.45,20876.14926987561,34.0472,34.1332,34.0411,34.0533,20876.1493
2005-05-04 14:50:00,55.44,55.54,55.41,55.54,19253.65062195781,34.0472,34.1086,34.0288,34.1086,19253.6506
2005-05-04 15:00:00,55.6,55.6,55.44,55.5,25310.978907517576,34.1455,34.1455,34.0472,34.0841,25310.9789
2005-05-04 15:10:00,55.51,55.63,55.44,55.56,20659.8161168199,34.0902,34.1639,34.0472,34.1209,20659.8161
2005-05-04 15:20:00,55.55,55.64,55.54,55.6,17522.98539751217,34.1148,34.17,34.1086,34.1455,17522.9854
2005-05-04 15:30:00,55.61,55.65,55.58,55.63,16333.153055705789,34.1516,34.1762,34.1332,34.1639,16333.1531
2005-05-04 15:40:00,55.64,55.66,55.6,55.64,12655.489453758788,34.17,34.1823,34.1455,34.17,12655.4895
2005-05-04 15:50:00,55.64,55.68,55.61,55.68,25310.978907517576,34.17,34.1946,34.1516,34.1946,25310.9789
2005-05-05 09:30:00,55.61,55.61,55.34,55.42,14061.654948620877,34.1516,34.1516,33.9858,34.0349,14061.6549
2005-05-05 09:40:00,55.48,55.68,55.47,55.51,9843.158464034614,34.0718,34.1946,34.0656,34.0902,9843.1585
2005-05-05 09:50:00,55.56,55.76,55.53,55.68,30719.30773391022,34.1209,34.2437,34.1025,34.1946,30719.3077
2005-05-05 10:00:00,55.72,55.84,55.7,55.75,22174.14818820984,34.2192,34.2929,34.2069,34.2376,22174.1482
2005-05-05 10:10:00,55.74,55.75,55.46,55.54,28988.64250946457,34.2314,34.2376,34.0595,34.1086,28988.6425
2005-05-05 10:20:00,55.53,55.58,55.48,55.55,40562.46619794484,34.1025,34.1332,34.0718,34.1148,40562.4662
2005-05-05 10:30:00,55.55,55.68,55.53,55.57,17090.319091400757,34.1148,34.1946,34.1025,34.127,17090.3191
2005-05-05 10:40:00,55.57,55.65,55.55,55.59,48783.12601406165,34.127,34.1762,34.1148,34.1393,48783.126
2005-05-05 10:50:00,55.55,55.58,55.48,55.5,14277.98810167658,34.1148,34.1332,34.0718,34.0841,14277.9881
2005-05-05 11:00:00,55.49,55.5,55.43,55.5,24770.14602487831,34.0779,34.0841,34.0411,34.0841,24770.146
2005-05-05 11:10:00,55.53,55.54,55.47,55.49,16441.31963223364,34.1025,34.1086,34.0656,34.0779,16441.3196
2005-05-05 11:20:00,55.49,55.52,55.41,55.43,12439.156300703082,34.0779,34.0963,34.0288,34.0411,12439.1563
2005-05-05 11:30:00,55.43,55.56,55.42,55.46,34180.638182801515,34.0411,34.1209,34.0349,34.0595,34180.6382
2005-05-05 11:40:00,55.43,55.46,55.39,55.42,17414.818820984314,34.0411,34.0595,34.0165,34.0349,17414.8188
2005-05-05 11:50:00,55.42,55.45,55.36,55.44,10816.657652785289,34.0349,34.0533,33.9981,34.0472,10816.6577
2005-05-05 12:00:00,55.44,55.44,55.36,55.36,9951.325040562466,34.0472,34.0472,33.9981,33.9981,9951.325
2005-05-05 12:10:00,55.36,55.46,55.34,55.44,70849.10762574364,33.9981,34.0595,33.9858,34.0472,70849.1076
2005-05-05 12:20:00,55.42,55.43,55.32,55.33,15251.487290427258,34.0349,34.0411,33.9735,33.9797,15251.4873
2005-05-05 12:30:00,55.32,55.32,55.09,55.09,21633.315305570577,33.9735,33.9735,33.8323,33.8323,21633.3153
2005-05-05 12:40:00,55.1,55.22,54.96,54.96,40454.29962141698,33.8384,33.9121,33.7524,33.7524,40454.2996
2005-05-05 12:50:00,54.98,55.25,54.92,54.95,24878.312601406164,33.7647,33.9305,33.7279,33.7463,24878.3126
2005-05-05 13:00:00,54.95,55.04,54.87,54.94,36452.13628988642,33.7463,33.8016,33.6972,33.7401,36452.1363
2005-05-05 13:10:00,54.93,54.93,54.82,54.84,38290.968090859926,33.734,33.734,33.6664,33.6787,38290.9681
2005-05-05 13:20:00,54.82,54.93,54.78,54.9,33098.972417522986,33.6664,33.734,33.6419,33.7156,33098.9724
2005-05-05 13:30:00,54.9,55.06,54.79,55.06,36452.13628988642,33.7156,33.8138,33.648,33.8138,36452.1363
2005-05-05 13:40:00,55.06,55.2,55.01,55.16,48350.45970795024,33.8138,33.8998,33.7831,33.8753,48350.4597
2005-05-05 13:50:00,55.16,55.16,54.93,54.93,25419.145484045428,33.8753,33.8753,33.734,33.734,25419.1455
2005-05-05 14:00:00,54.97,55.14,54.94,55.07,22823.14764737696,33.7586,33.863,33.7401,33.82,22823.1476
2005-05-05 14:10:00,55.07,55.15,55.03,55.08,11681.990265008111,33.82,33.8691,33.7954,33.8261,11681.9903
2005-05-05 14:20:00,55.11,55.21,55.11,55.12,12439.156300703082,33.8445,33.906,33.8445,33.8507,12439.1563
2005-05-05 14:30:00,55.09,55.17,55.06,55.16,46187.128177393184,33.8323,33.8814,33.8138,33.8753,46187.1282
2005-05-05 14:40:00,55.16,55.2,55.0,55.05,39913.46673877772,33.8753,33.8998,33.777,33.8077,39913.4667
2005-05-05 14:50:00,55.04,55.06,54.92,54.93,23580.31368307193,33.8016,33.8138,33.7279,33.734,23580.3137
2005-05-05 15:00:00,54.99,55.22,54.96,55.22,23472.14710654408,33.7709,33.9121,33.7524,33.9121,23472.1471
2005-05-05 15:10:00,55.21,55.38,55.18,55.2,35370.470524607896,33.906,34.0104,33.8875,33.8998,35370.4705
2005-05-05 15:20:00,55.19,55.27,55.13,55.13,45646.29529475392,33.8937,33.9428,33.8568,33.8568,45646.2953
2005-05-05 15:30:00,55.14,55.52,55.13,55.36,35478.63710113575,33.863,34.0963,33.8568,33.9981,35478.6371
2005-05-05 15:40:00,55.35,55.41,55.29,55.31,62628.44780962682,33.9919,34.0288,33.9551,33.9674,62628.4478
2005-05-05 15:50:00,55.32,55.38,55.27,55.31,33639.80530016225,33.9735,34.0104,33.9428,33.9674,33639.8053
2005-05-06 09:30:00,55.7,55.86,55.68,55.85,64250.94645754462,34.2069,34.3051,34.1946,34.299,64250.9465
2005-05-06 09:40:00,55.86,56.07,55.85,55.85,37317.46890210925,34.3051,34.4341,34.299,34.299,37317.4689
2005-05-06 09:50:00,55.85,56.05,55.84,56.03,50513.7912385073,34.299,34.4218,34.2929,34.4095,50513.7912
2005-05-06 10:00:00,56.04,56.07,55.86,55.89,32990.80584099513,34.4157,34.4341,34.3051,34.3236,32990.8058
2005-05-06 10:10:00,55.89,55.97,55.79,55.9,27798.8101676582,34.3236,34.3727,34.2622,34.3297,27798.8102
2005-05-06 10:20:00,55.9,55.98,55.81,55.91,60356.94970254191,34.3297,34.3788,34.2744,34.3358,60356.9497
2005-05-06 10:30:00,55.91,55.92,55.78,55.78,42076.79826933477,34.3358,34.342,34.256,34.256,42076.7983
2005-05-06 10:40:00,55.79,55.8,55.65,55.73,25635.478637101136,34.2622,34.2683,34.1762,34.2253,25635.4786
2005-05-06 10:50:00,55.7,55.84,55.65,55.83,27041.64413196322,34.2069,34.2929,34.1762,34.2867,27041.6441
2005-05-06 11:00:00,55.82,55.85,55.71,55.73,16657.652785289345,34.2806,34.299,34.213,34.2253,16657.6528
2005-05-06 11:10:00,55.74,55.84,55.74,55.84,29421.308815575987,34.2314,34.2929,34.2314,34.2929,29421.3088
2005-05-06 11:20:00,55.84,55.9,55.77,55.79,11573.82368848026,34.2929,34.3297,34.2499,34.2622,11573.8237
2005-05-06 11:30:00,55.74,55.85,55.65,55.79,23904.813412655487,34.2314,34.299,34.1762,34.2622,23904.8134
2005-05-06 11:40:00,55.79,55.79,55.65,55.66,17522.98539751217,34.2622,34.2622,34.1762,34.1823,17522.9854
2005-05-06 11:50:00,55.7,55.81,55.69,55.76,32341.806381828013,34.2069,34.2744,34.2007,34.2437,32341.8064
2005-05-06 12:00:00,55.74,55.75,55.52,55.52,27257.97728501893,34.2314,34.2376,34.0963,34.0963,27257.9773
2005-05-06 12:10:00,55.53,55.64,55.51,55.64,9951.325040562466,34.1025,34.17,34.0902,34.17,9951.325
2005-05-06 12:20:00,55.66,55.67,55.56,55.65,12979.989183342346,34.1823,34.1885,34.1209,34.1762,12979.9892
2005-05-06 12:30:00,55.64,55.66,55.59,55.59,6165.494862087615,34.17,34.1823,34.1393,34.1393,6165.4949
2005-05-06 12:40:00,55.61,55.61,55.52,55.57,20010.816657652784,34.1516,34.1516,34.0963,34.127,20010.8167
2005-05-06 12:50:00,55.57,55.64,55.56,55.57,19361.817198485667,34.127,34.17,34.1209,34.127,19361.8172
2005-05-06 13:00:00,55.58,55.61,55.57,55.59,10275.824770146024,34.1332,34.1516,34.127,34.1393,10275.8248
2005-05-06 13:10:00,55.6,55.64,55.57,55.57,8977.82585181179,34.1455,34.17,34.127,34.127,8977.8259
2005-05-06 13:20:00,55.57,55.7,55.56,55.66,36776.63601946998,34.127,34.2069,34.1209,34.1823,36776.636
2005-05-06 13:30:00,55.67,55.74,55.59,55.73,16008.653326122228,34.1885,34.2314,34.1393,34.2253,16008.6533
2005-05-06 13:40:00,55.74,55.74,55.64,55.65,11357.490535424551,34.2314,34.2314,34.17,34.1762,11357.4905
2005-05-06 13:50:00,55.65,55.66,55.62,55.62,5624.66197944835,34.1762,34.1823,34.1578,34.1578,5624.662
2005-05-06 14:00:00,55.62,55.83,55.62,55.83,23904.813412655487,34.1578,34.2867,34.1578,34.2867,23904.8134
2005-05-06 14:10:00,55.81,55.84,55.77,55.83,30394.808004326664,34.2744,34.2929,34.2499,34.2867,30394.808
2005-05-06 14:20:00,55.8,55.82,55.66,55.7,15359.65386695511,34.2683,34.2806,34.1823,34.2069,15359.6539
2005-05-06 14:30:00,55.69,55.78,55.63,55.74,16116.81990265008,34.2007,34.256,34.1639,34.2314,16116.8199
2005-05-06 14:40:00,55.78,55.79,55.67,55.69,10383.991346673878,34.256,34.2622,34.1885,34.2007,10383.9913
2005-05-06 14:50:00,55.71,55.73,55.6,55.61,11681.990265008111,34.213,34.2253,34.1455,34.1516,11681.9903
2005-05-06 15:00:00,55.61,55.62,55.39,55.42,66306.11141157382,34.1516,34.1578,34.0165,34.0349,66306.1114
2005-05-06 15:10:00,55.42,55.58,55.42,55.58,89237.42563547863,34.0349,34.1332,34.0349,34.1332,89237.4256
2005-05-06 15:20:00,55.63,55.68,55.58,55.61,33098.972417522986,34.1639,34.1946,34.1332,34.1516,33098.9724
2005-05-06 15:30:00,55.6,55.64,55.55,55.55,27257.97728501893,34.1455,34.17,34.1148,34.1148,27257.9773
2005-05-06 15:40:00,55.55,55.62,55.54,55.62,21092.48242293132,34.1148,34.1578,34.1086,34.1578,21092.4824
2005-05-06 15:50:00,55.62,55.62,55.45,55.47,43050.29745808545,34.1578,34.1578,34.0533,34.0656,43050.2975
2005-05-09 09:30:00,55.38,55.45,55.24,55.34,26933.47755543537,34.0104,34.0533,33.9244,33.9858,26933.4776
2005-05-09 09:40:00,55.35,55.46,55.19,55.19,30611.141157382368,33.9919,34.0595,33.8937,33.8937,30611.1412
2005-05-09 09:50:00,55.19,55.44,55.19,55.41,25743.645213628988,33.8937,34.0472,33.8937,34.0288,25743.6452
2005-05-09 10:00:00,55.42,55.46,55.26,55.3,24986.47917793402,34.0349,34.0595,33.9367,33.9612,24986.4792
2005-05-09 10:10:00,55.29,55.3,55.19,55.26,22174.14818820984,33.9551,33.9612,33.8937,33.9367,22174.1482
2005-05-09 10:20:00,55.24,55.35,55.22,55.25,38507.30124391563,33.9244,33.9919,33.9121,33.9305,38507.3012
2005-05-09 10:30:00,55.25,55.3,55.23,55.28,16224.986479177933,33.9305,33.9612,33.9182,33.9489,16224.9865
2005-05-09 10:40:00,55.27,55.29,55.14,55.26,10924.824229313142,33.9428,33.9551,33.863,33.9367,10924.8242
2005-05-09 10:50:00,55.24,55.29,55.22,55.28,9194.159004867495,33.9244,33.9551,33.9121,33.9489,9194.159
2005-05-09 11:00:00,55.28,55.34,55.21,55.28,13520.82206598161,33.9489,33.9858,33.906,33.9489,13520.8221
2005-05-09 11:10:00,55.26,55.28,55.2,55.21,10816.657652785289,33.9367,33.9489,33.8998,33.906,10816.6577
2005-05-09 11:20:00,55.21,55.29,55.2,55.27,20984.31584640346,33.906,33.9551,33.8998,33.9428,20984.3158
2005-05-09 11:30:00,55.29,55.43,55.26,55.32,79502.43374797187,33.9551,34.0411,33.9367,33.9735,79502.4337
2005-05-09 11:40:00,55.33,55.34,55.27,55.29,47160.62736614386,33.9797,33.9858,33.9428,33.9551,47160.6274
2005-05-09 11:50:00,55.29,55.38,55.29,55.35,25743.645213628988,33.9551,34.0104,33.9551,33.9919,25743.6452
2005-05-09 12:00:00,55.33,55.59,55.31,55.55,23472.14710654408,33.9797,34.1393,33.9674,34.1148,23472.1471
2005-05-09 12:10:00,55.56,55.61,55.45,55.45,31260.140616549485,34.1209,34.1516,34.0533,34.0533,31260.1406
2005-05-09 12:20:00,55.44,55.48,55.4,55.47,28555.97620335316,34.0472,34.0718,34.0226,34.0656,28555.9762
2005-05-09 12:30:00,55.46,55.56,55.45,55.45,13628.988642509465,34.0595,34.1209,34.0533,34.0533,13628.9886
2005-05-09 12:40:00,55.47,55.56,55.46,55.56,9302.32558139535,34.0656,34.1209,34.0595,34.1209,9302.3256
2005-05-09 12:50:00,55.55,55.58,55.48,55.5,9951.325040562466,34.1148,34.1332,34.0718,34.0841,9951.325
2005-05-09 13:00:00,55.48,55.49,55.43,55.44,10492.15792320173,34.0718,34.0779,34.0411,34.0472,10492.1579
2005-05-09 13:10:00,55.41,55.42,55.35,55.36,8545.159545700379,34.0288,34.0349,33.9919,33.9981,8545.1595
2005-05-09 13:20:00,55.35,55.36,55.29,55.31,78312.60140616549,33.9919,33.9981,33.9551,33.9674,78312.6014
2005-05-09 13:30:00,55.32,55.32,55.28,55.29,18929.15089237425,33.9735,33.9735,33.9489,33.9551,18929.1509
2005-05-09 13:40:00,55.29,55.45,55.29,55.41,72255.27312060574,33.9551,34.0533,33.9551,34.0288,72255.2731
2005-05-09 13:50:00,55.41,55.41,55.33,55.35,57003.78583017847,34.0288,34.0288,33.9797,33.9919,57003.7858
2005-05-09 14:00:00,55.35,55.35,55.19,55.23,21092.48242293132,33.9919,33.9919,33.8937,33.9182,21092.4824
2005-05-09 14:10:00,55.24,55.33,55.21,55.24,13304.488912925906,33.9244,33.9797,33.906,33.9244,13304.4889
2005-05-09 14:20:00,55.22,55.22,55.11,55.17,15143.320713899404,33.9121,33.9121,33.8445,33.8814,15143.3207
2005-05-09 14:30:00,55.16,55.17,55.11,55.13,16116.81990265008,33.8753,33.8814,33.8445,33.8568,16116.8199
2005-05-09 14:40:00,55.15,55.22,55.15,55.19,15359.65386695511,33.8691,33.9121,33.8691,33.8937,15359.6539
2005-05-09 14:50:00,55.21,55.3,55.21,55.26,10167.658193618172,33.906,33.9612,33.906,33.9367,10167.6582
2005-05-09 15:00:00,55.28,55.29,55.06,55.1,49648.45862628448,33.9489,33.9551,33.8138,33.8384,49648.4586
2005-05-09 15:10:00,55.1,55.16,55.04,55.12,28339.64305029745,33.8384,33.8753,33.8016,33.8507,28339.6431
2005-05-09 15:20:00,55.12,55.27,55.12,55.25,15035.154137371552,33.8507,33.9428,33.8507,33.9305,15035.1541
2005-05-09 15:30:00,55.25,55.28,55.21,55.24,23147.64737696052,33.9305,33.9489,33.906,33.9244,23147.6474
2005-05-09 15:40:00,55.26,55.47,55.26,55.45,69226.60897782585,33.9367,34.0656,33.9367,34.0533,69226.609
2005-05-09 15:50:00,55.45,55.46,55.23,55.24,70632.77447268793,34.0533,34.0595,33.9182,33.9244,70632.7745
2005-05-10 09:30:00,55.01,55.01,54.69,54.81,28339.64305029745,33.7831,33.7831,33.5866,33.6603,28339.6431
2005-05-10 09:40:00,54.81,55.01,54.79,54.87,35694.97025419145,33.6603,33.7831,33.648,33.6972,35694.9703
2005-05-10 09:50:00,54.86,55.01,54.79,54.93,38615.46782044348,33.691,33.7831,33.648,33.734,38615.4678
2005-05-10 10:00:00,54.93,54.96,54.85,54.89,41752.29853975122,33.734,33.7524,33.6849,33.7094,41752.2985
2005-05-10 10:10:00,54.92,55.04,54.79,54.82,45429.96214169821,33.7279,33.8016,33.648,33.6664,45429.9621
2005-05-10 10:20:00,54.79,54.87,54.69,54.85,18388.31800973499,33.648,33.6972,33.5866,33.6849,18388.318
2005-05-10 10:30:00,54.86,54.99,54.82,54.84,32990.80584099513,33.691,33.7709,33.6664,33.6787,32990.8058
2005-05-10 10:40:00,54.85,54.91,54.74,54.85,22390.48134126555,33.6849,33.7217,33.6173,33.6849,22390.4813
2005-05-10 10:50:00,54.84,54.89,54.8,54.89,35803.136830719304,33.6787,33.7094,33.6542,33.7094,35803.1368
2005-05-10 11:00:00,54.87,54.98,54.87,54.95,17306.65224445646,33.6972,33.7647,33.6972,33.7463,17306.6522
2005-05-10 11:10:00,54.95,54.97,54.92,54.92,72471.60627366144,33.7463,33.7586,33.7279,33.7279,72471.6063
2005-05-10 11:20:00,54.92,54.96,54.85,54.89,12330.98972417523,33.7279,33.7524,33.6849,33.7094,12330.9897
2005-05-10 11:30:00,54.86,54.92,54.85,54.88,11249.3239588967,33.691,33.7279,33.6849,33.7033,11249.324
2005-05-10 11:40:00,54.88,54.92,54.82,54.83,18712.81773931855,33.7033,33.7279,33.6664,33.6726,18712.8177
2005-05-10 11:50:00,54.82,54.83,54.76,54.77,32990.80584099513,33.6664,33.6726,33.6296,33.6357,32990.8058
2005-05-10 12:00:00,54.78,54.84,54.76,54.81,21849.648458626285,33.6419,33.6787,33.6296,33.6603,21849.6485
2005-05-10 12:10:00,54.84,54.87,54.77,54.87,26717.144402379665,33.6787,33.6972,33.6357,33.6972,26717.1444
2005-05-10 12:20:00,54.84,54.88,54.78,54.88,23580.31368307193,33.6787,33.7033,33.6419,33.7033,23580.3137
2005-05-10 12:30:00,54.91,54.92,54.86,54.87,11249.3239588967,33.7217,33.7279,33.691,33.6972,11249.324
2005-05-10 12:40:00,54.87,54.98,54.87,54.96,28772.30935640887,33.6972,33.7647,33.6972,33.7524,28772.3094
2005-05-10 12:50:00,54.95,54.99,54.87,54.87,30719.30773391022,33.7463,33.7709,33.6972,33.6972,30719.3077
2005-05-10 13:00:00,54.87,54.9,54.8,54.85,19037.317468902107,33.6972,33.7156,33.6542,33.6849,19037.3175
2005-05-10 13:10:00,54.86,54.99,54.86,54.99,14602.48783126014,33.691,33.7709,33.691,33.7709,14602.4878
2005-05-10 13:20:00,54.99,55.1,54.96,55.07,26500.81124932396,33.7709,33.8384,33.7524,33.82,26500.8112
2005-05-10 13:30:00,55.07,55.13,54.95,55.03,41752.29853975122,33.82,33.8568,33.7463,33.7954,41752.2985
2005-05-10 13:40:00,55.02,55.02,54.86,54.91,16982.152514872905,33.7893,33.7893,33.691,33.7217,16982.1525
2005-05-10 13:50:00,54.92,55.03,54.85,55.03,20227.14981070849,33.7279,33.7954,33.6849,33.7954,20227.1498
2005-05-10 14:00:00,55.04,55.08,54.92,54.92,14926.9875608437,33.8016,33.8261,33.7279,33.7279,14926.9876
2005-05-10 14:10:00,54.93,55.03,54.93,54.95,22390.48134126555,33.734,33.7954,33.734,33.7463,22390.4813
2005-05-10 14:20:00,54.95,54.97,54.85,54.87,35370.470524607896,33.7463,33.7586,33.6849,33.6972,35370.4705
2005-05-10 14:30:00,54.88,54.95,54.83,54.83,64575.446187128175,33.7033,33.7463,33.6726,33.6726,64575.4462
2005-05-10 14:40:00,54.83,54.83,54.72,54.78,58193.61817198485,33.6726,33.6726,33.605,33.6419,58193.6182
2005-05-10 14:50:00,54.76,54.82,54.74,54.77,18496.484586262843,33.6296,33.6664,33.6173,33.6357,18496.4846
2005-05-10 15:00:00,54.75,54.75,54.67,54.69,21092.48242293132,33.6235,33.6235,33.5743,33.5866,21092.4824
2005-05-10 15:10:00,54.7,54.78,54.66,54.7,28988.64250946457,33.5928,33.6419,33.5682,33.5928,28988.6425
2005-05-10 15:20:00,54.7,54.78,54.69,54.76,32990.80584099513,33.5928,33.6419,33.5866,33.6296,32990.8058
2005-05-10 15:30:00,54.76,54.76,54.61,54.66,41427.79881016766,33.6296,33.6296,33.5375,33.5682,41427.7988
2005-05-10 15:40:00,54.67,54.88,54.67,54.87,79069.76744186046,33.5743,33.7033,33.5743,33.6972,79069.7674
2005-05-10 15:50:00,54.87,54.89,54.75,54.78,46511.62790697674,33.6972,33.7094,33.6235,33.6419,46511.6279
2005-05-11 09:30:00,54.98,55.1,54.9,54.97,20876.14926987561,33.7647,33.8384,33.7156,33.7586,20876.1493
2005-05-11 09:40:00,54.95,55.05,54.86,54.86,28447.80962682531,33.7463,33.8077,33.691,33.691,28447.8096
2005-05-11 09:50:00,54.82,54.86,54.73,54.79,14061.654948620877,33.6664,33.691,33.6112,33.648,14061.6549
2005-05-11 10:00:00,54.8,54.97,54.76,54.89,58518.11790156841,33.6542,33.7586,33.6296,33.7094,58518.1179
2005-05-11 10:10:00,54.89,54.89,54.72,54.8,12979.989183342346,33.7094,33.7094,33.605,33.6542,12979.9892
2005-05-11 10:20:00,54.8,54.88,54.8,54.88,22174.14818820984,33.6542,33.7033,33.6542,33.7033,22174.1482
2005-05-11 10:30:00,54.9,54.96,54.66,54.87,81557.59870200108,33.7156,33.7524,33.5682,33.6972,81557.5987
2005-05-11 10:40:00,54.85,54.89,54.67,54.68,20227.14981070849,33.6849,33.7094,33.5743,33.5805,20227.1498
2005-05-11 10:50:00,54.68,54.69,54.5,54.59,37966.46836127636,33.5805,33.5866,33.4699,33.5252,37966.4684
2005-05-11 11:00:00,54.59,54.79,54.59,54.79,23580.31368307193,33.5252,33.648,33.5252,33.648,23580.3137
2005-05-11 11:10:00,54.79,54.79,54.61,54.67,14169.821525148727,33.648,33.648,33.5375,33.5743,14169.8215
2005-05-11 11:20:00,54.67,54.73,54.66,54.73,6489.994591671173,33.5743,33.6112,33.5682,33.6112,6489.9946
2005-05-11 11:30:00,54.73,54.76,54.71,54.73,17522.98539751217,33.6112,33.6296,33.5989,33.6112,17522.9854
2005-05-11 11:40:00,54.71,54.74,54.63,54.73,14926.9875608437,33.5989,33.6173,33.5498,33.6112,14926.9876
2005-05-11 11:50:00,54.73,54.73,54.63,54.66,13304.488912925906,33.6112,33.6112,33.5498,33.5682,13304.4889
2005-05-11 12:00:00,54.63,54.71,54.36,54.55,36992.969172525685,33.5498,33.5989,33.384,33.5006,36992.9692
2005-05-11 12:10:00,54.55,54.77,54.5,54.68,53650.62195781504,33.5006,33.6357,33.4699,33.5805,53650.622
2005-05-11 12:20:00,54.69,54.72,54.55,54.57,32017.306652244457,33.5866,33.605,33.5006,33.5129,32017.3067
2005-05-11 12:30:00,54.57,54.65,54.55,54.61,16549.486208761493,33.5129,33.562,33.5006,33.5375,16549.4862
2005-05-11 12:40:00,54.61,54.71,54.61,54.65,8328.826392644673,33.5375,33.5989,33.5375,33.562,8328.8264
2005-05-11 12:50:00,54.64,54.67,54.6,54.64,12871.822606814494,33.5559,33.5743,33.5313,33.5559,12871.8226
2005-05-11 13:00:00,54.64,54.82,54.64,54.81,22282.314764737694,33.5559,33.6664,33.5559,33.6603,22282.3148
2005-05-11 13:10:00,54.81,54.85,54.71,54.73,11465.657111952409,33.6603,33.6849,33.5989,33.6112,11465.6571
2005-05-11 13:20:00,54.72,54.76,54.67,54.71,15143.320713899404,33.605,33.6296,33.5743,33.5989,15143.3207
2005-05-11 13:30:00,54.72,54.72,54.62,54.67,16657.652785289345,33.605,33.605,33.5436,33.5743,16657.6528
2005-05-11 13:40:00,54.67,54.72,54.57,54.71,21741.48188209843,33.5743,33.605,33.5129,33.5989,21741.4819
2005-05-11 13:50:00,54.71,54.75,54.69,54.7,6165.494862087615,33.5989,33.6235,33.5866,33.5928,6165.4949
2005-05-11 14:00:00,54.7,54.96,54.7,54.92,31476.4737696052,33.5928,33.7524,33.5928,33.7279,31476.4738
2005-05-11 14:10:00,54.91,54.95,54.75,54.95,54299.62141698216,33.7217,33.7463,33.6235,33.7463,54299.6214
2005-05-11 14:20:00,54.95,54.96,54.88,54.91,14277.98810167658,33.7463,33.7524,33.7033,33.7217,14277.9881
2005-05-11 14:30:00,54.91,54.91,54.84,54.84,11249.3239588967,33.7217,33.7217,33.6787,33.6787,11249.324
2005-05-11 14:40:00,54.85,54.98,54.85,54.97,13088.1557598702,33.6849,33.7647,33.6849,33.7586,13088.1558
2005-05-11 14:50:00,54.97,55.01,54.84,54.86,37966.46836127636,33.7586,33.7831,33.6787,33.691,37966.4684
2005-05-11 15:00:00,54.85,54.87,54.78,54.85,21525.148729042725,33.6849,33.6972,33.6419,33.6849,21525.1487
2005-05-11 15:10:00,54.84,54.91,54.82,54.91,31692.806922660897,33.6787,33.7217,33.6664,33.7217,31692.8069
2005-05-11 15:20:00,54.91,55.01,54.88,54.95,34937.80421849649,33.7217,33.7831,33.7033,33.7463,34937.8042
2005-05-11 15:30:00,54.94,55.04,54.92,55.0,60032.44997295836,33.7401,33.8016,33.7279,33.777,60032.45
2005-05-11 15:40:00,55.0,55.09,55.0,55.09,17631.15197404002,33.777,33.8323,33.777,33.8323,17631.152
2005-05-11 15:50:00,55.09,55.11,55.01,55.01,24661.97944835046,33.8323,33.8445,33.7831,33.7831,24661.9794
2005-05-12 09:30:00,55.77,55.77,55.17,55.23,46619.79448350459,34.2499,34.2499,33.8814,33.9182,46619.7945
2005-05-12 09:40:00,55.23,55.23,54.97,55.03,19361.817198485667,33.9182,33.9182,33.7586,33.7954,19361.8172
2005-05-12 09:50:00,55.01,55.01,54.81,54.81,8112.493239588966,33.7831,33.7831,33.6603,33.6603,8112.4932
2005-05-12 10:00:00,54.81,55.01,54.8,55.01,23363.980530016222,33.6603,33.7831,33.6542,33.7831,23363.9805
2005-05-12 10:10:00,55.01,55.19,54.96,55.09,23147.64737696052,33.7831,33.8937,33.7524,33.8323,23147.6474
2005-05-12 10:20:00,55.06,55.06,54.78,54.82,13088.1557598702,33.8138,33.8138,33.6419,33.6664,13088.1558
2005-05-12 10:30:00,54.82,54.96,54.72,54.91,12871.822606814494,33.6664,33.7524,33.605,33.7217,12871.8226
2005-05-12 10:40:00,54.87,54.87,54.55,54.55,19253.65062195781,33.6972,33.6972,33.5006,33.5006,19253.6506
2005-05-12 10:50:00,54.54,54.59,54.47,54.57,20118.98323418064,33.4945,33.5252,33.4515,33.5129,20118.9832
2005-05-12 11:00:00,54.57,54.6,54.5,54.54,20335.316387236344,33.5129,33.5313,33.4699,33.4945,20335.3164
2005-05-12 11:10:00,54.53,54.64,54.5,54.64,20335.316387236344,33.4884,33.5559,33.4699,33.5559,20335.3164
2005-05-12 11:20:00,54.65,54.75,54.57,54.67,28123.30989724175,33.562,33.6235,33.5129,33.5743,28123.3099
2005-05-12 11:30:00,54.68,54.7,54.65,54.67,21416.98215251488,33.5805,33.5928,33.562,33.5743,21416.9822
2005-05-12 11:40:00,54.65,54.71,54.63,54.64,8328.826392644673,33.562,33.5989,33.5498,33.5559,8328.8264
2005-05-12 11:50:00,54.64,54.73,54.6,54.73,22714.981070849102,33.5559,33.6112,33.5313,33.6112,22714.9811
2005-05-12 12:00:00,54.73,54.77,54.55,54.64,14277.98810167658,33.6112,33.6357,33.5006,33.5559,14277.9881
2005-05-12 12:10:00,54.63,54.63,54.54,54.59,10816.657652785289,33.5498,33.5498,33.4945,33.5252,10816.6577
2005-05-12 12:20:00,54.6,54.66,54.59,54.63,9410.4921579232,33.5313,33.5682,33.5252,33.5498,9410.4922
2005-05-12 12:30:00,54.61,54.61,54.49,54.5,23580.31368307193,33.5375,33.5375,33.4638,33.4699,23580.3137
2005-05-12 12:40:00,54.49,54.55,54.49,54.54,25527.312060573284,33.4638,33.5006,33.4638,33.4945,25527.3121
2005-05-12 12:50:00,54.54,54.55,54.46,54.47,26933.47755543537,33.4945,33.5006,33.4454,33.4515,26933.4776
2005-05-12 13:00:00,54.47,54.49,54.42,54.49,23472.14710654408,33.4515,33.4638,33.4208,33.4638,23472.1471
2005-05-12 13:10:00,54.45,54.49,54.37,54.38,9951.325040562466,33.4392,33.4638,33.3901,33.3962,9951.325
2005-05-12 13:20:00,54.39,54.39,54.28,54.3,11032.990805840996,33.4024,33.4024,33.3348,33.3471,11032.9908
2005-05-12 13:30:00,54.29,54.31,54.13,54.14,28880.475932936723,33.341,33.3532,33.2427,33.2488,28880.4759
2005-05-12 13:40:00,54.14,54.14,53.97,53.97,49107.625743645214,33.2488,33.2488,33.1444,33.1444,49107.6257
2005-05-12 13:50:00,53.96,54.09,53.95,54.08,33531.638723634394,33.1383,33.2181,33.1322,33.212,33531.6387
2005-05-12 14:00:00,54.08,54.22,54.08,54.22,41211.46565711195,33.212,33.298,33.212,33.298,41211.4657
2005-05-12 14:10:00,54.19,54.24,54.16,54.24,81773.93185505678,33.2795,33.3103,33.2611,33.3103,81773.9319
2005-05-12 14:20:00,54.24,54.24,54.12,54.18,80475.93293672254,33.3103,33.3103,33.2366,33.2734,80475.9329
2005-05-12 14:30:00,54.18,54.22,54.13,54.21,31909.1400757166,33.2734,33.298,33.2427,33.2918,31909.1401
2005-05-12 14:40:00,54.18,54.19,54.12,54.18,54624.12114656571,33.2734,33.2795,33.2366,33.2734,54624.1211
2005-05-12 14:50:00,54.18,54.18,54.14,54.14,18388.31800973499,33.2734,33.2734,33.2488,33.2488,18388.318
2005-05-12 15:00:00,54.14,54.14,54.06,54.06,10059.491617090318,33.2488,33.2488,33.1997,33.1997,10059.4916
2005-05-12 15:10:00,54.06,54.06,53.81,53.81,19578.15035154137,33.1997,33.1997,33.0462,33.0462,19578.1504
2005-05-12 15:20:00,53.81,53.91,53.69,53.89,33315.30557057869,33.0462,33.1076,32.9725,33.0953,33315.3056
2005-05-12 15:30:00,53.89,53.89,53.7,53.75,28231.47647376961,33.0953,33.0953,32.9786,33.0093,28231.4765
2005-05-12 15:40:00,53.76,53.82,53.75,53.82,34072.47160627366,33.0155,33.0523,33.0093,33.0523,34072.4716
2005-05-12 15:50:00,53.82,53.88,53.76,53.77,42401.29799891833,33.0523,33.0892,33.0155,33.0216,42401.298
2005-05-13 09:30:00,54.02,54.21,53.81,54.09,32233.63980530016,33.1751,33.2918,33.0462,33.2181,32233.6398
2005-05-13 09:40:00,54.07,54.43,54.06,54.21,42401.29799891833,33.2059,33.4269,33.1997,33.2918,42401.298
2005-05-13 09:50:00,54.22,54.31,54.08,54.2,59167.11736073553,33.298,33.3532,33.212,33.2857,59167.1174
2005-05-13 10:00:00,54.2,54.26,53.98,54.05,68793.94267171444,33.2857,33.3225,33.1506,33.1936,68793.9427
2005-05-13 10:10:00,54.06,54.09,53.95,54.04,74418.6046511628,33.1997,33.2181,33.1322,33.1874,74418.6047
2005-05-13 10:20:00,54.05,54.1,53.94,54.03,58518.11790156841,33.1936,33.2243,33.126,33.1813,58518.1179
2005-05-13 10:30:00,53.99,54.15,53.99,54.11,56354.78637101135,33.1567,33.255,33.1567,33.2304,56354.7864
2005-05-13 10:40:00,54.1,54.41,54.08,54.25,60465.11627906976,33.2243,33.4147,33.212,33.3164,60465.1163
2005-05-13 10:50:00,54.25,54.45,54.23,54.45,53326.12222823148,33.3164,33.4392,33.3041,33.4392,53326.1222
2005-05-13 11:00:00,54.45,54.45,54.34,54.39,33423.47214710654,33.4392,33.4392,33.3717,33.4024,33423.4721
2005-05-13 11:10:00,54.37,54.4,54.27,54.28,20443.4829637642,33.3901,33.4085,33.3287,33.3348,20443.483
2005-05-13 11:20:00,54.28,54.64,54.28,54.55,29096.809085992427,33.3348,33.5559,33.3348,33.5006,29096.8091
2005-05-13 11:30:00,54.55,54.55,54.41,54.44,21308.81557598702,33.5006,33.5006,33.4147,33.4331,21308.8156
2005-05-13 11:40:00,54.43,54.44,54.36,54.37,46944.29421308816,33.4269,33.4331,33.384,33.3901,46944.2942
2005-05-13 11:50:00,54.37,54.41,54.3,54.33,57436.45213628988,33.3901,33.4147,33.3471,33.3655,57436.4521
2005-05-13 12:00:00,54.34,54.36,54.2,54.24,45862.62844780963,33.3717,33.384,33.2857,33.3103,45862.6284
2005-05-13 12:10:00,54.25,54.39,54.25,54.39,11573.82368848026,33.3164,33.4024,33.3164,33.4024,11573.8237
2005-05-13 12:20:00,54.39,54.45,54.27,54.27,27798.8101676582,33.4024,33.4392,33.3287,33.3287,27798.8102
2005-05-13 12:30:00,54.29,54.31,54.18,54.19,23363.980530016222,33.341,33.3532,33.2734,33.2795,23363.9805
2005-05-13 12:40:00,54.2,54.22,54.18,54.18,18496.484586262843,33.2857,33.298,33.2734,33.2734,18496.4846
2005-05-13 12:50:00,54.18,54.31,54.18,54.3,6814.494321254732,33.2734,33.3532,33.2734,33.3471,6814.4943
2005-05-13 13:00:00,54.3,54.32,54.25,54.26,13196.322336398052,33.3471,33.3594,33.3164,33.3225,13196.3223
2005-05-13 13:10:00,54.26,54.27,54.18,54.18,13628.988642509465,33.3225,33.3287,33.2734,33.2734,13628.9886
2005-05-13 13:20:00,54.18,54.21,54.05,54.06,44240.12979989183,33.2734,33.2918,33.1936,33.1997,44240.1298
2005-05-13 13:30:00,54.05,54.12,54.03,54.07,47052.46078961601,33.1936,33.2366,33.1813,33.2059,47052.4608
2005-05-13 13:40:00,54.08,54.08,53.88,53.96,26176.3115197404,33.212,33.212,33.0892,33.1383,26176.3115
2005-05-13 13:50:00,53.94,53.97,53.83,53.87,24012.979989183343,33.126,33.1444,33.0585,33.083,24012.98
2005-05-13 14:00:00,53.85,53.87,53.76,53.76,58409.95132504056,33.0707,33.083,33.0155,33.0155,58409.9513
2005-05-13 14:10:00,53.77,53.8,53.63,53.66,44780.9626825311,33.0216,33.04,32.9356,32.9541,44780.9627
2005-05-13 14:20:00,53.67,53.72,53.61,53.61,30502.97458085452,32.9602,32.9909,32.9234,32.9234,30502.9746
2005-05-13 14:30:00,53.59,53.59,53.08,53.2,84045.4299621417,32.9111,32.9111,32.5979,32.6716,84045.43
2005-05-13 14:40:00,53.2,53.24,52.93,52.98,90427.257977285,32.6716,32.6961,32.5057,32.5365,90427.258
2005-05-13 14:50:00,53.01,53.2,53.01,53.16,63926.446727961054,32.5549,32.6716,32.5549,32.647,63926.4467
2005-05-13 15:00:00,53.16,53.34,53.1,53.34,48566.792861005946,32.647,32.7575,32.6102,32.7575,48566.7929
2005-05-13 15:10:00,53.39,53.5,53.34,53.47,89129.25905895077,32.7882,32.8558,32.7575,32.8374,89129.2591
2005-05-13 15:20:00,53.5,53.69,53.34,53.45,87182.26068144944,32.8558,32.9725,32.7575,32.8251,87182.2607
2005-05-13 15:30:00,53.45,53.48,53.37,53.4,62087.61492698756,32.8251,32.8435,32.776,32.7944,62087.6149
2005-05-13 15:40:00,53.41,53.57,53.4,53.57,40670.63277447269,32.8005,32.8988,32.7944,32.8988,40670.6328
2005-05-13 15:50:00,53.57,53.57,53.4,53.45,65008.11249323958,32.8988,32.8988,32.7944,32.8251,65008.1125
2005-05-16 09:30:00,53.62,53.65,53.51,53.64,30827.474310438072,32.9295,32.9479,32.8619,32.9418,30827.4743
2005-05-16 09:40:00,53.64,54.13,53.64,53.94,50297.4580854516,32.9418,33.2427,32.9418,33.126,50297.4581
2005-05-16 09:50:00,53.94,54.06,53.79,53.8,40129.79989183342,33.126,33.1997,33.0339,33.04,40129.7999
2005-05-16 10:00:00,53.8,54.01,53.8,53.97,24121.146565711195,33.04,33.169,33.04,33.1444,24121.1466
2005-05-16 10:10:00,53.97,54.22,53.9,54.22,49323.95889670092,33.1444,33.298,33.1015,33.298,49323.9589
2005-05-16 10:20:00,54.16,54.18,54.03,54.04,32774.47268793943,33.2611,33.2734,33.1813,33.1874,32774.4727
2005-05-16 10:30:00,54.04,54.21,54.02,54.21,47052.46078961601,33.1874,33.2918,33.1751,33.2918,47052.4608
2005-05-16 10:40:00,54.2,54.28,54.08,54.25,33856.13845321796,33.2857,33.3348,33.212,33.3164,33856.1385
2005-05-16 10:50:00,54.23,54.27,54.21,54.23,25635.478637101136,33.3041,33.3287,33.2918,33.3041,25635.4786
2005-05-16 11:00:00,54.23,54.29,54.16,54.23,29204.97566252028,33.3041,33.341,33.2611,33.3041,29204.9757
2005-05-16 11:10:00,54.24,54.31,54.2,54.31,18712.81773931855,33.3103,33.3532,33.2857,33.3532,18712.8177
2005-05-16 11:20:00,54.29,54.34,54.21,54.22,21308.81557598702,33.341,33.3717,33.2918,33.298,21308.8156
2005-05-16 11:30:00,54.25,54.35,54.23,54.31,24012.979989183343,33.3164,33.3778,33.3041,33.3532,24012.98
2005-05-16 11:40:00,54.32,54.32,54.21,54.24,28880.475932936723,33.3594,33.3594,33.2918,33.3103,28880.4759
2005-05-16 11:50:00,54.24,54.29,54.23,54.28,29637.64196863169,33.3103,33.341,33.3041,33.3348,29637.642
2005-05-16 12:00:00,54.28,54.38,54.27,54.35,47052.46078961601,33.3348,33.3962,33.3287,33.3778,47052.4608
2005-05-16 12:10:00,54.35,54.36,54.26,54.28,18604.6511627907,33.3778,33.384,33.3225,33.3348,18604.6512
2005-05-16 12:20:00,54.28,54.29,54.25,54.27,7138.994050838291,33.3348,33.341,33.3164,33.3287,7138.9941
2005-05-16 12:30:00,54.28,54.3,54.24,54.3,55813.95348837209,33.3348,33.3471,33.3103,33.3471,55813.9535
2005-05-16 12:40:00,54.3,54.39,54.26,54.31,12547.322877230936,33.3471,33.4024,33.3225,33.3532,12547.3229
2005-05-16 12:50:00,54.3,54.34,54.27,54.34,24553.812871822607,33.3471,33.3717,33.3287,33.3717,24553.8129
2005-05-16 13:00:00,54.32,54.32,54.29,54.29,8220.65981611682,33.3594,33.3594,33.341,33.341,8220.6598
2005-05-16 13:10:00,54.29,54.33,54.27,54.31,18171.98485667929,33.341,33.3655,33.3287,33.3532,18171.9849
2005-05-16 13:20:00,54.31,54.41,54.31,54.31,22065.98161168199,33.3532,33.4147,33.3532,33.3532,22065.9816
2005-05-16 13:30:00,54.32,54.36,54.29,54.32,26068.14494321255,33.3594,33.384,33.341,33.3594,26068.1449
2005-05-16 13:40:00,54.31,54.45,54.31,54.45,16873.98593834505,33.3532,33.4392,33.3532,33.4392,16873.9859
2005-05-16 13:50:00,54.44,54.46,54.37,54.42,13520.82206598161,33.4331,33.4454,33.3901,33.4208,13520.8221
2005-05-16 14:00:00,54.42,54.47,54.41,54.41,14494.321254732287,33.4208,33.4515,33.4147,33.4147,14494.3213
2005-05-16 14:10:00,54.42,54.45,54.37,54.43,11898.323418063816,33.4208,33.4392,33.3901,33.4269,11898.3234
2005-05-16 14:20:00,54.42,54.42,54.27,54.31,17955.65170362358,33.4208,33.4208,33.3287,33.3532,17955.6517
2005-05-16 14:30:00,54.31,54.32,54.24,54.24,13737.155219037317,33.3532,33.3594,33.3103,33.3103,13737.1552
2005-05-16 14:40:00,54.25,54.31,54.24,54.29,13304.488912925906,33.3164,33.3532,33.3103,33.341,13304.4889
2005-05-16 14:50:00,54.28,54.31,54.28,54.31,13628.988642509465,33.3348,33.3532,33.3348,33.3532,13628.9886
2005-05-16 15:00:00,54.31,54.48,54.31,54.46,39156.30070308274,33.3532,33.4576,33.3532,33.4454,39156.3007
2005-05-16 15:10:00,54.46,54.55,54.46,54.54,34396.97133585722,33.4454,33.5006,33.4454,33.4945,34396.9713
2005-05-16 15:20:00,54.54,54.7,54.52,54.67,37641.968631692806,33.4945,33.5928,33.4822,33.5743,37641.9686
2005-05-16 15:30:00,54.68,54.7,54.67,54.67,50621.95781503515,33.5805,33.5928,33.5743,33.5743,50621.9578
2005-05-16 15:40:00,54.67,54.7,54.59,54.61,70740.94104921579,33.5743,33.5928,33.5252,33.5375,70740.941
2005-05-16 15:50:00,54.59,54.69,54.56,54.6,41968.63169280692,33.5252,33.5866,33.5068,33.5313,41968.6317
2005-05-17 09:30:00,54.27,54.34,54.08,54.34,33964.30502974581,33.3287,33.3717,33.212,33.3717,33964.305
2005-05-17 09:40:00,54.36,54.41,54.18,54.22,96268.25310978908,33.384,33.4147,33.2734,33.298,96268.2531
2005-05-17 09:50:00,54.18,54.52,54.15,54.43,95402.92049756624,33.2734,33.4822,33.255,33.4269,95402.9205
2005-05-17 10:00:00,54.46,54.52,54.19,54.19,24445.64629529475,33.4454,33.4822,33.2795,33.2795,24445.6463
2005-05-17 10:10:00,54.24,54.33,54.22,54.3,20010.816657652784,33.3103,33.3655,33.298,33.3471,20010.8167
2005-05-17 10:20:00,54.29,54.38,54.27,54.28,20767.98269334776,33.341,33.3962,33.3287,33.3348,20767.9827
2005-05-17 10:30:00,54.25,54.29,54.18,54.18,59167.11736073553,33.3164,33.341,33.2734,33.2734,59167.1174
2005-05-17 10:40:00,54.17,54.17,54.09,54.12,26500.81124932396,33.2673,33.2673,33.2181,33.2366,26500.8112
2005-05-17 10:50:00,54.13,54.17,54.08,54.12,32233.63980530016,33.2427,33.2673,33.212,33.2366,32233.6398
2005-05-17 11:00:00,54.13,54.41,54.13,54.3,39588.96700919416,33.2427,33.4147,33.2427,33.3471,39588.967
2005-05-17 11:10:00,54.31,54.37,54.29,54.31,13088.1557598702,33.3532,33.3901,33.341,33.3532,13088.1558
2005-05-17 11:20:00,54.31,54.4,54.27,54.3,10924.824229313142,33.3532,33.4085,33.3287,33.3471,10924.8242
2005-05-17 11:30:00,54.3,54.49,54.26,54.47,10167.658193618172,33.3471,33.4638,33.3225,33.4515,10167.6582
2005-05-17 11:40:00,54.45,54.49,54.43,54.45,11898.323418063816,33.4392,33.4638,33.4269,33.4392,11898.3234
2005-05-17 11:50:00,54.43,54.43,54.37,54.38,8328.826392644673,33.4269,33.4269,33.3901,33.3962,8328.8264
2005-05-17 12:00:00,54.38,54.44,54.3,54.34,11681.990265008111,33.3962,33.4331,33.3471,33.3717,11681.9903
2005-05-17 12:10:00,54.33,54.41,54.33,54.4,9085.992428339645,33.3655,33.4147,33.3655,33.4085,9085.9924
2005-05-17 12:20:00,54.41,54.43,54.39,54.41,4759.329367225527,33.4147,33.4269,33.4024,33.4147,4759.3294
2005-05-17 12:30:00,54.41,54.41,54.31,54.31,9626.825310978908,33.4147,33.4147,33.3532,33.3532,9626.8253
2005-05-17 12:40:00,54.34,54.34,54.28,54.28,5840.995132504056,33.3717,33.3717,33.3348,33.3348,5840.9951
2005-05-17 12:50:00,54.3,54.34,54.24,54.34,11898.323418063816,33.3471,33.3717,33.3103,33.3717,11898.3234
2005-05-17 13:00:00,54.34,54.35,54.29,54.32,14710.654407787992,33.3717,33.3778,33.341,33.3594,14710.6544
2005-05-17 13:10:00,54.31,54.36,54.3,54.35,8545.159545700379,33.3532,33.384,33.3471,33.3778,8545.1595
2005-05-17 13:20:00,54.41,54.49,54.4,54.41,13304.488912925906,33.4147,33.4638,33.4085,33.4147,13304.4889
2005-05-17 13:30:00,54.37,54.47,54.37,54.44,14061.654948620877,33.3901,33.4515,33.3901,33.4331,14061.6549
2005-05-17 13:40:00,54.43,54.45,54.37,54.37,8869.659275283937,33.4269,33.4392,33.3901,33.3901,8869.6593
2005-05-17 13:50:00,54.37,54.41,54.36,54.4,6598.161168199026,33.3901,33.4147,33.384,33.4085,6598.1612
2005-05-17 14:00:00,54.41,54.48,54.39,54.45,4651.162790697675,33.4147,33.4576,33.4024,33.4392,4651.1628
2005-05-17 14:10:00,54.47,54.69,54.47,54.67,24121.146565711195,33.4515,33.5866,33.4515,33.5743,24121.1466
2005-05-17 14:20:00,54.64,54.64,54.57,54.62,9951.325040562466,33.5559,33.5559,33.5129,33.5436,9951.325
2005-05-17 14:30:00,54.62,55.03,54.62,55.02,66630.61114115738,33.5436,33.7954,33.5436,33.7893,66630.6111
2005-05-17 14:40:00,55.02,55.25,54.96,55.18,53109.789075175766,33.7893,33.9305,33.7524,33.8875,53109.7891
2005-05-17 14:50:00,55.18,55.27,55.14,55.14,51811.79015684153,33.8875,33.9428,33.863,33.863,51811.7902
2005-05-17 15:00:00,55.17,55.17,55.08,55.11,37101.135749053545,33.8814,33.8814,33.8261,33.8445,37101.1357
2005-05-17 15:10:00,55.1,55.29,55.08,55.22,35370.470524607896,33.8384,33.9551,33.8261,33.9121,35370.4705
2005-05-17 15:20:00,55.22,55.25,55.16,55.25,26392.644672796105,33.9121,33.9305,33.8753,33.9305,26392.6447
2005-05-17 15:30:00,55.25,55.41,55.25,55.41,57544.61871281774,33.9305,34.0288,33.9305,34.0288,57544.6187
2005-05-17 15:40:00,55.42,55.55,55.42,55.54,94970.25419145483,34.0349,34.1148,34.0349,34.1086,94970.2542
2005-05-17 15:50:00,55.53,55.54,55.39,55.39,83720.93023255814,34.1025,34.1086,34.0165,34.0165,83720.9302
2005-05-18 09:30:00,55.93,56.23,55.93,56.16,46187.128177393184,34.3481,34.5324,34.3481,34.4894,46187.1282
2005-05-18 09:40:00,56.15,56.38,56.14,56.17,84802.59599783666,34.4832,34.6245,34.4771,34.4955,84802.596
2005-05-18 09:50:00,56.17,56.35,56.15,56.27,101892.91508923742,34.4955,34.6061,34.4832,34.5569,101892.9151
2005-05-18 10:00:00,56.29,56.39,56.28,56.32,55705.78691184424,34.5692,34.6306,34.5631,34.5876,55705.7869
2005-05-18 10:10:00,56.33,56.35,56.21,56.32,47268.79394267171,34.5938,34.6061,34.5201,34.5876,47268.7939
2005-05-18 10:20:00,56.32,56.39,56.27,56.37,24229.313142239047,34.5876,34.6306,34.5569,34.6183,24229.3131
2005-05-18 10:30:00,56.37,56.51,56.09,56.1,83937.26338561384,34.6183,34.7043,34.4464,34.4525,83937.2634
2005-05-18 10:40:00,56.1,56.16,56.06,56.16,59816.11681990265,34.4525,34.4894,34.428,34.4894,59816.1168
2005-05-18 10:50:00,56.16,56.29,56.15,56.25,28555.97620335316,34.4894,34.5692,34.4832,34.5447,28555.9762
2005-05-18 11:00:00,56.25,56.28,56.15,56.27,44780.9626825311,34.5447,34.5631,34.4832,34.5569,44780.9627
2005-05-18 11:10:00,56.28,56.28,56.14,56.25,21633.315305570577,34.5631,34.5631,34.4771,34.5447,21633.3153
2005-05-18 11:20:00,56.26,56.27,56.11,56.14,39156.30070308274,34.5508,34.5569,34.4587,34.4771,39156.3007
2005-05-18 11:30:00,56.13,56.14,56.09,56.12,12979.989183342346,34.471,34.4771,34.4464,34.4648,12979.9892
2005-05-18 11:40:00,56.13,56.17,56.1,56.16,11249.3239588967,34.471,34.4955,34.4525,34.4894,11249.324
2005-05-18 11:50:00,56.18,56.31,56.17,56.19,27906.97674418605,34.5017,34.5815,34.4955,34.5078,27906.9767
2005-05-18 12:00:00,56.18,56.33,56.18,56.26,38182.80151433207,34.5017,34.5938,34.5017,34.5508,38182.8015
2005-05-18 12:10:00,56.26,56.42,56.26,56.4,28447.80962682531,34.5508,34.6491,34.5508,34.6368,28447.8096
2005-05-18 12:20:00,56.42,56.49,56.37,56.39,12439.156300703082,34.6491,34.692,34.6183,34.6306,12439.1563
2005-05-18 12:30:00,56.39,56.41,56.35,56.39,34829.63764196863,34.6306,34.6429,34.6061,34.6306,34829.6376
2005-05-18 12:40:00,56.39,56.42,56.19,56.29,52244.45646295295,34.6306,34.6491,34.5078,34.5692,52244.4565
2005-05-18 12:50:00,56.31,56.39,56.28,56.35,33747.9718766901,34.5815,34.6306,34.5631,34.6061,33747.9719
2005-05-18 13:00:00,56.36,56.39,56.27,56.33,19578.15035154137,34.6122,34.6306,34.5569,34.5938,19578.1504
2005-05-18 13:10:00,56.31,56.33,56.21,56.27,16549.486208761493,34.5815,34.5938,34.5201,34.5569,16549.4862
2005-05-18 13:20:00,56.27,56.4,56.27,56.4,12871.822606814494,34.5569,34.6368,34.5569,34.6368,12871.8226
2005-05-18 13:30:00,56.4,56.43,56.32,56.33,25743.645213628988,34.6368,34.6552,34.5876,34.5938,25743.6452
2005-05-18 13:40:00,56.33,56.39,56.21,56.23,38507.30124391563,34.5938,34.6306,34.5201,34.5324,38507.3012
2005-05-18 13:50:00,56.24,56.25,56.14,56.14,17414.818820984314,34.5385,34.5447,34.4771,34.4771,17414.8188
2005-05-18 14:00:00,56.14,56.33,56.14,56.27,13737.155219037317,34.4771,34.5938,34.4771,34.5569,13737.1552
2005-05-18 14:10:00,56.27,56.28,56.19,56.2,26500.81124932396,34.5569,34.5631,34.5078,34.5139,26500.8112
2005-05-18 14:20:00,56.2,56.36,56.17,56.36,18280.15143320714,34.5139,34.6122,34.4955,34.6122,18280.1514
2005-05-18 14:30:00,56.37,56.38,56.27,56.29,16873.98593834505,34.6183,34.6245,34.5569,34.5692,16873.9859
2005-05-18 14:40:00,56.3,56.39,56.29,56.34,28447.80962682531,34.5754,34.6306,34.5692,34.5999,28447.8096
2005-05-18 14:50:00,56.33,56.42,56.29,56.3,19686.316928069227,34.5938,34.6491,34.5692,34.5754,19686.3169
2005-05-18 15:00:00,56.27,56.35,56.24,56.29,38074.63493780421,34.5569,34.6061,34.5385,34.5692,38074.6349
2005-05-18 15:10:00,56.29,56.36,56.27,56.27,20227.14981070849,34.5692,34.6122,34.5569,34.5569,20227.1498
2005-05-18 15:20:00,56.27,56.44,56.27,56.28,20876.14926987561,34.5569,34.6613,34.5569,34.5631,20876.1493
2005-05-18 15:30:00,56.28,56.28,56.14,56.17,40021.63331530557,34.5631,34.5631,34.4771,34.4955,40021.6333
2005-05-18 15:40:00,56.17,56.27,56.17,56.18,39588.96700919416,34.4955,34.5569,34.4955,34.5017,39588.967
2005-05-18 15:50:00,56.18,56.3,56.17,56.22,43699.29691725257,34.5017,34.5754,34.4955,34.5262,43699.2969
2005-05-19 09:30:00,56.43,56.63,56.42,56.46,38723.63439697133,34.6552,34.778,34.6491,34.6736,38723.6344
2005-05-19 09:40:00,56.41,56.41,55.97,55.97,37966.46836127636,34.6429,34.6429,34.3727,34.3727,37966.4684
2005-05-19 09:50:00,56.0,56.11,55.91,56.11,18063.81828015144,34.3911,34.4587,34.3358,34.4587,18063.8183
2005-05-19 10:00:00,56.1,56.18,56.07,56.14,12222.823147647376,34.4525,34.5017,34.4341,34.4771,12222.8231
2005-05-19 10:10:00,56.14,56.23,56.05,56.06,16224.986479177933,34.4771,34.5324,34.4218,34.428,16224.9865
2005-05-19 10:20:00,56.07,56.07,55.98,55.98,14386.154678204435,34.4341,34.4341,34.3788,34.3788,14386.1547
2005-05-19 10:30:00,55.98,56.02,55.89,55.9,16116.81990265008,34.3788,34.4034,34.3236,34.3297,16116.8199
2005-05-19 10:40:00,55.87,55.91,55.83,55.88,18063.81828015144,34.3113,34.3358,34.2867,34.3174,18063.8183
2005-05-19 10:50:00,55.89,56.02,55.89,56.01,21092.48242293132,34.3236,34.4034,34.3236,34.3973,21092.4824
2005-05-19 11:00:00,56.0,56.04,55.89,55.93,14494.321254732287,34.3911,34.4157,34.3236,34.3481,14494.3213
2005-05-19 11:10:00,55.96,56.15,55.96,56.1,21633.315305570577,34.3666,34.4832,34.3666,34.4525,21633.3153
2005-05-19 11:20:00,56.1,56.1,56.0,56.02,8328.826392644673,34.4525,34.4525,34.3911,34.4034,8328.8264
2005-05-19 11:30:00,56.03,56.03,55.96,56.02,14061.654948620877,34.4095,34.4095,34.3666,34.4034,14061.6549
2005-05-19 11:40:00,56.02,56.02,55.92,55.92,8328.826392644673,34.4034,34.4034,34.342,34.342,8328.8264
2005-05-19 11:50:00,55.93,56.03,55.9,55.95,12547.322877230936,34.3481,34.4095,34.3297,34.3604,12547.3229
2005-05-19 12:00:00,55.97,56.0,55.83,55.92,20984.31584640346,34.3727,34.3911,34.2867,34.342,20984.3158
2005-05-19 12:10:00,55.94,55.97,55.91,55.95,11898.323418063816,34.3543,34.3727,34.3358,34.3604,11898.3234
2005-05-19 12:20:00,55.96,56.07,55.94,55.97,11790.156841535963,34.3666,34.4341,34.3543,34.3727,11790.1568
2005-05-19 12:30:00,55.97,56.02,55.93,55.98,11032.990805840996,34.3727,34.4034,34.3481,34.3788,11032.9908
2005-05-19 12:40:00,55.95,55.99,55.87,55.87,8112.493239588966,34.3604,34.385,34.3113,34.3113,8112.4932
2005-05-19 12:50:00,55.84,56.01,55.83,56.0,28880.475932936723,34.2929,34.3973,34.2867,34.3911,28880.4759
2005-05-19 13:00:00,56.01,56.18,56.0,56.12,18280.15143320714,34.3973,34.5017,34.3911,34.4648,18280.1514
2005-05-19 13:10:00,56.12,56.12,56.05,56.06,8328.826392644673,34.4648,34.4648,34.4218,34.428,8328.8264
2005-05-19 13:20:00,56.05,56.05,55.98,56.04,12114.656571119524,34.4218,34.4218,34.3788,34.4157,12114.6566
2005-05-19 13:30:00,56.01,56.12,55.98,56.09,10492.15792320173,34.3973,34.4648,34.3788,34.4464,10492.1579
2005-05-19 13:40:00,56.05,56.05,55.87,55.88,8869.659275283937,34.4218,34.4218,34.3113,34.3174,8869.6593
2005-05-19 13:50:00,55.89,56.0,55.85,55.95,22282.314764737694,34.3236,34.3911,34.299,34.3604,22282.3148
2005-05-19 14:00:00,55.92,55.96,55.9,55.96,18063.81828015144,34.342,34.3666,34.3297,34.3666,18063.8183
2005-05-19 14:10:00,55.95,56.12,55.94,56.12,16873.98593834505,34.3604,34.4648,34.3543,34.4648,16873.9859
2005-05-19 14:20:00,56.1,56.12,55.97,56.09,10059.491617090318,34.4525,34.4648,34.3727,34.4464,10059.4916
2005-05-19 14:30:00,56.09,56.09,55.87,55.87,12763.656030286642,34.4464,34.4464,34.3113,34.3113,12763.656
2005-05-19 14:40:00,55.91,56.02,55.76,55.99,29853.9751216874,34.3358,34.4034,34.2437,34.385,29853.9751
2005-05-19 14:50:00,56.03,56.14,56.01,56.08,17198.48566792861,34.4095,34.4771,34.3973,34.4402,17198.4857
2005-05-19 15:00:00,56.13,56.24,56.03,56.22,23904.813412655487,34.471,34.5385,34.4095,34.5262,23904.8134
2005-05-19 15:10:00,56.22,56.24,56.16,56.24,23904.813412655487,34.5262,34.5385,34.4894,34.5385,23904.8134
2005-05-19 15:20:00,56.21,56.26,56.16,56.2,14818.820984315846,34.5201,34.5508,34.4894,34.5139,14818.821
2005-05-19 15:30:00,56.19,56.3,56.18,56.27,36019.469983775016,34.5078,34.5754,34.5017,34.5569,36019.47
2005-05-19 15:40:00,56.26,56.26,56.15,56.21,22174.14818820984,34.5508,34.5508,34.4832,34.5201,22174.1482
2005-05-19 15:50:00,56.21,56.21,56.12,56.13,17522.98539751217,34.5201,34.5201,34.4648,34.471,17522.9854
2005-05-20 09:30:00,56.14,56.15,55.86,55.89,77663.60194699837,34.4771,34.4832,34.3051,34.3236,77663.6019
2005-05-20 09:40:00,55.88,56.07,55.85,55.96,17414.818820984314,34.3174,34.4341,34.299,34.3666,17414.8188
2005-05-20 09:50:00,55.94,56.01,55.76,55.9,22714.981070849102,34.3543,34.3973,34.2437,34.3297,22714.9811
2005-05-20 10:00:00,55.84,55.86,55.73,55.77,24012.979989183343,34.2929,34.3051,34.2253,34.2499,24012.98
2005-05-20 10:10:00,55.78,55.78,55.67,55.7,22823.14764737696,34.256,34.256,34.1885,34.2069,22823.1476
2005-05-20 10:20:00,55.71,55.74,55.67,55.67,44348.29637641968,34.213,34.2314,34.1885,34.1885,44348.2964
2005-05-20 10:30:00,55.68,55.76,55.49,55.53,22390.48134126555,34.1946,34.2437,34.0779,34.1025,22390.4813
2005-05-20 10:40:00,55.52,55.74,55.45,55.46,32233.63980530016,34.0963,34.2314,34.0533,34.0595,32233.6398
2005-05-20 10:50:00,55.46,55.61,55.42,55.49,30502.97458085452,34.0595,34.1516,34.0349,34.0779,30502.9746
2005-05-20 11:00:00,55.48,55.53,55.46,55.53,25202.812330989724,34.0718,34.1025,34.0595,34.1025,25202.8123
2005-05-20 11:10:00,55.52,55.58,55.52,55.53,17522.98539751217,34.0963,34.1332,34.0963,34.1025,17522.9854
2005-05-20 11:20:00,55.53,55.54,55.41,55.41,26176.3115197404,34.1025,34.1086,34.0288,34.0288,26176.3115
2005-05-20 11:30:00,55.41,55.41,55.34,55.39,20010.816657652784,34.0288,34.0288,33.9858,34.0165,20010.8167
2005-05-20 11:40:00,55.4,55.43,55.36,55.41,13520.82206598161,34.0226,34.0411,33.9981,34.0288,13520.8221
2005-05-20 11:50:00,55.41,55.45,55.3,55.42,24553.812871822607,34.0288,34.0533,33.9612,34.0349,24553.8129
2005-05-20 12:00:00,55.42,55.43,55.34,55.43,11249.3239588967,34.0349,34.0411,33.9858,34.0411,11249.324
2005-05-20 12:10:00,55.44,55.44,55.33,55.37,17955.65170362358,34.0472,34.0472,33.9797,34.0042,17955.6517
2005-05-20 12:20:00,55.37,55.7,55.36,55.7,29962.14169821525,34.0042,34.2069,33.9981,34.2069,29962.1417
2005-05-20 12:30:00,55.69,55.69,55.53,55.53,58842.61763115197,34.2007,34.2007,34.1025,34.1025,58842.6176
2005-05-20 12:40:00,55.55,55.6,55.55,55.58,14926.9875608437,34.1148,34.1455,34.1148,34.1332,14926.9876
2005-05-20 12:50:00,55.58,55.67,55.55,55.63,21633.315305570577,34.1332,34.1885,34.1148,34.1639,21633.3153
2005-05-20 13:00:00,55.64,55.66,55.49,55.51,33964.30502974581,34.17,34.1823,34.0779,34.0902,33964.305
2005-05-20 13:10:00,55.52,55.53,55.49,55.53,16333.153055705789,34.0963,34.1025,34.0779,34.1025,16333.1531
2005-05-20 13:20:00,55.51,55.52,55.42,55.43,24337.4797187669,34.0902,34.0963,34.0349,34.0411,24337.4797
2005-05-20 13:30:00,55.42,55.48,55.38,55.41,21525.148729042725,34.0349,34.0718,34.0104,34.0288,21525.1487
2005-05-20 13:40:00,55.41,55.52,55.41,55.52,12006.489994591671,34.0288,34.0963,34.0288,34.0963,12006.49
2005-05-20 13:50:00,55.52,55.58,55.5,55.53,18820.984315846403,34.0963,34.1332,34.0841,34.1025,18820.9843
2005-05-20 14:00:00,55.53,55.6,55.53,55.57,14277.98810167658,34.1025,34.1455,34.1025,34.127,14277.9881
2005-05-20 14:10:00,55.59,55.65,55.54,55.55,39805.30016224986,34.1393,34.1762,34.1086,34.1148,39805.3002
2005-05-20 14:20:00,55.55,55.62,55.52,55.56,21957.815035154137,34.1148,34.1578,34.0963,34.1209,21957.815
2005-05-20 14:30:00,55.57,55.58,55.52,55.56,46187.128177393184,34.127,34.1332,34.0963,34.1209,46187.1282
2005-05-20 14:40:00,55.56,55.57,55.5,55.51,59491.61709031909,34.1209,34.127,34.0841,34.0902,59491.6171
2005-05-20 14:50:00,55.51,55.53,55.47,55.51,29529.47539210384,34.0902,34.1025,34.0656,34.0902,29529.4754
2005-05-20 15:00:00,55.51,55.56,55.48,55.54,28772.30935640887,34.0902,34.1209,34.0718,34.1086,28772.3094
2005-05-20 15:10:00,55.55,55.56,55.5,55.5,16873.98593834505,34.1148,34.1209,34.0841,34.0841,16873.9859
2005-05-20 15:20:00,55.5,55.63,55.5,55.61,38507.30124391563,34.0841,34.1639,34.0841,34.1516,38507.3012
2005-05-20 15:30:00,55.61,55.68,55.59,55.68,52568.956192536505,34.1516,34.1946,34.1393,34.1946,52568.9562
2005-05-20 15:40:00,55.67,55.74,55.57,55.62,41427.79881016766,34.1885,34.2314,34.127,34.1578,41427.7988
2005-05-20 15:50:00,55.61,55.63,55.56,55.56,30935.640886965928,34.1516,34.1639,34.1209,34.1209,30935.6409
2005-05-23 09:30:00,55.75,55.98,55.7,55.96,26933.47755543537,34.2376,34.3788,34.2069,34.3666,26933.4776
2005-05-23 09:40:00,55.96,55.96,55.73,55.74,65981.61168199027,34.3666,34.3666,34.2253,34.2314,65981.6117
2005-05-23 09:50:00,55.7,55.82,55.67,55.82,39264.4672796106,34.2069,34.2806,34.1885,34.2806,39264.4673
2005-05-23 10:00:00,55.86,55.92,55.79,55.83,31476.4737696052,34.3051,34.342,34.2622,34.2867,31476.4738
2005-05-23 10:10:00,55.84,55.88,55.73,55.76,24229.313142239047,34.2929,34.3174,34.2253,34.2437,24229.3131
2005-05-23 10:20:00,55.77,55.81,55.75,55.75,16657.652785289345,34.2499,34.2744,34.2376,34.2376,16657.6528
2005-05-23 10:30:00,55.75,55.82,55.72,55.72,18496.484586262843,34.2376,34.2806,34.2192,34.2192,18496.4846
2005-05-23 10:40:00,55.72,55.75,55.66,55.68,35803.136830719304,34.2192,34.2376,34.1823,34.1946,35803.1368
2005-05-23 10:50:00,55.68,55.78,55.66,55.69,35262.30394808004,34.1946,34.256,34.1823,34.2007,35262.3039
2005-05-23 11:00:00,55.69,55.69,55.58,55.65,12114.656571119524,34.2007,34.2007,34.1332,34.1762,12114.6566
2005-05-23 11:10:00,55.65,55.72,55.64,55.72,18929.15089237425,34.1762,34.2192,34.17,34.2192,18929.1509
2005-05-23 11:20:00,55.73,55.75,55.64,55.69,13088.1557598702,34.2253,34.2376,34.17,34.2007,13088.1558
2005-05-23 11:30:00,55.7,55.72,55.65,55.66,11898.323418063816,34.2069,34.2192,34.1762,34.1823,11898.3234
2005-05-23 11:40:00,55.68,55.7,55.66,55.67,15359.65386695511,34.1946,34.2069,34.1823,34.1885,15359.6539
2005-05-23 11:50:00,55.65,55.73,55.65,55.73,12547.322877230936,34.1762,34.2253,34.1762,34.2253,12547.3229
2005-05-23 12:00:00,55.73,55.82,55.68,55.79,21525.148729042725,34.2253,34.2806,34.1946,34.2622,21525.1487
2005-05-23 12:10:00,55.79,55.85,55.77,55.85,22931.31422390481,34.2622,34.299,34.2499,34.299,22931.3142
2005-05-23 12:20:00,55.84,55.93,55.82,55.87,16873.98593834505,34.2929,34.3481,34.2806,34.3113,16873.9859
2005-05-23 12:30:00,55.87,56.02,55.86,55.91,22931.31422390481,34.3113,34.4034,34.3051,34.3358,22931.3142
2005-05-23 12:40:00,55.89,55.9,55.84,55.88,7138.994050838291,34.3236,34.3297,34.2929,34.3174,7138.9941
2005-05-23 12:50:00,55.88,55.91,55.88,55.9,12655.489453758788,34.3174,34.3358,34.3174,34.3297,12655.4895
2005-05-23 13:00:00,55.9,55.96,55.84,55.85,30070.308274743104,34.3297,34.3666,34.2929,34.299,30070.3083
2005-05-23 13:10:00,55.84,55.98,55.84,55.98,12547.322877230936,34.2929,34.3788,34.2929,34.3788,12547.3229
2005-05-23 13:20:00,55.96,56.14,55.96,56.14,27798.8101676582,34.3666,34.4771,34.3666,34.4771,27798.8102
2005-05-23 13:30:00,56.12,56.19,56.1,56.17,13412.655489453758,34.4648,34.5078,34.4525,34.4955,13412.6555
2005-05-23 13:40:00,56.17,56.17,56.1,56.14,16765.819361817197,34.4955,34.4955,34.4525,34.4771,16765.8194
2005-05-23 13:50:00,56.1,56.16,56.09,56.14,14818.820984315846,34.4525,34.4894,34.4464,34.4771,14818.821
2005-05-23 14:00:00,56.15,56.39,56.15,56.39,22174.14818820984,34.4832,34.6306,34.4832,34.6306,22174.1482
2005-05-23 14:10:00,56.39,56.54,56.38,56.54,27366.14386154678,34.6306,34.7227,34.6245,34.7227,27366.1439
2005-05-23 14:20:00,56.51,56.52,56.39,56.52,30394.808004326664,34.7043,34.7105,34.6306,34.7105,30394.808
2005-05-23 14:30:00,56.53,56.56,56.49,56.56,20551.64954029205,34.7166,34.735,34.692,34.735,20551.6495
2005-05-23 14:40:00,56.57,56.59,56.5,56.59,25635.478637101136,34.7412,34.7535,34.6982,34.7535,25635.4786
2005-05-23 14:50:00,56.59,56.63,56.55,56.56,22065.98161168199,34.7535,34.778,34.7289,34.735,22065.9816
2005-05-23 15:00:00,56.55,56.69,56.53,56.67,23147.64737696052,34.7289,34.8149,34.7166,34.8026,23147.6474
2005-05-23 15:10:00,56.67,56.72,56.58,56.65,22606.814494321254,34.8026,34.8333,34.7473,34.7903,22606.8145
2005-05-23 15:20:00,56.65,56.65,56.51,56.51,24553.812871822607,34.7903,34.7903,34.7043,34.7043,24553.8129
2005-05-23 15:30:00,56.51,56.65,56.5,56.61,41535.96538669551,34.7043,34.7903,34.6982,34.7657,41535.9654
2005-05-23 15:40:00,56.59,56.72,56.38,56.38,40237.96646836127,34.7535,34.8333,34.6245,34.6245,40237.9665
2005-05-23 15:50:00,56.38,56.44,56.33,56.39,19686.316928069227,34.6245,34.6613,34.5938,34.6306,19686.3169
2005-05-24 09:30:00,56.27,56.28,55.9,55.91,31476.4737696052,34.5569,34.5631,34.3297,34.3358,31476.4738
2005-05-24 09:40:00,55.91,56.0,55.77,56.0,23039.480800432662,34.3358,34.3911,34.2499,34.3911,23039.4808
2005-05-24 09:50:00,56.0,56.1,55.9,55.92,17522.98539751217,34.3911,34.4525,34.3297,34.342,17522.9854
2005-05-24 10:00:00,55.92,55.93,55.75,55.75,22390.48134126555,34.342,34.3481,34.2376,34.2376,22390.4813
2005-05-24 10:10:00,55.76,55.94,55.75,55.94,18280.15143320714,34.2437,34.3543,34.2376,34.3543,18280.1514
2005-05-24 10:20:00,55.95,56.04,55.92,56.0,15251.487290427258,34.3604,34.4157,34.342,34.3911,15251.4873
2005-05-24 10:30:00,56.0,56.05,56.0,56.03,18820.984315846403,34.3911,34.4218,34.3911,34.4095,18820.9843
2005-05-24 10:40:00,56.04,56.06,55.95,55.98,16441.31963223364,34.4157,34.428,34.3604,34.3788,16441.3196
2005-05-24 10:50:00,56.0,56.07,55.96,56.02,10708.491076257436,34.3911,34.4341,34.3666,34.4034,10708.4911
2005-05-24 11:00:00,56.06,56.1,55.89,56.09,21308.81557598702,34.428,34.4525,34.3236,34.4464,21308.8156
2005-05-24 11:10:00,56.08,56.09,55.98,56.02,14169.821525148727,34.4402,34.4464,34.3788,34.4034,14169.8215
2005-05-24 11:20:00,56.01,56.03,55.93,55.97,11032.990805840996,34.3973,34.4095,34.3481,34.3727,11032.9908
2005-05-24 11:30:00,55.98,55.98,55.93,55.93,9302.32558139535,34.3788,34.3788,34.3481,34.3481,9302.3256
2005-05-24 11:40:00,55.93,56.01,55.93,56.01,11032.990805840996,34.3481,34.3973,34.3481,34.3973,11032.9908
2005-05-24 11:50:00,56.01,56.07,55.89,55.96,23688.480259599783,34.3973,34.4341,34.3236,34.3666,23688.4803
2005-05-24 12:00:00,55.95,56.1,55.94,56.0,29096.809085992427,34.3604,34.4525,34.3543,34.3911,29096.8091
2005-05-24 12:10:00,56.0,56.0,55.85,55.85,21525.148729042725,34.3911,34.3911,34.299,34.299,21525.1487
2005-05-24 12:20:00,55.85,55.86,55.81,55.84,17306.65224445646,34.299,34.3051,34.2744,34.2929,17306.6522
2005-05-24 12:30:00,55.85,55.9,55.84,55.85,21849.648458626285,34.299,34.3297,34.2929,34.299,21849.6485
2005-05-24 12:40:00,55.86,55.9,55.85,55.9,25310.978907517576,34.3051,34.3297,34.299,34.3297,25310.9789
2005-05-24 12:50:00,55.9,55.97,55.86,55.95,11249.3239588967,34.3297,34.3727,34.3051,34.3604,11249.324
2005-05-24 13:00:00,55.96,55.99,55.93,55.93,32558.13953488372,34.3666,34.385,34.3481,34.3481,32558.1395
2005-05-24 13:10:00,55.93,55.99,55.9,55.96,25527.312060573284,34.3481,34.385,34.3297,34.3666,25527.3121
2005-05-24 13:20:00,55.92,55.95,55.9,55.93,17090.319091400757,34.342,34.3604,34.3297,34.3481,17090.3191
2005-05-24 13:30:00,55.9,55.93,55.89,55.91,15035.154137371552,34.3297,34.3481,34.3236,34.3358,15035.1541
2005-05-24 13:40:00,55.91,55.94,55.9,55.9,6273.661438615468,34.3358,34.3543,34.3297,34.3297,6273.6614
2005-05-24 13:50:00,55.9,55.9,55.85,55.86,9410.4921579232,34.3297,34.3297,34.299,34.3051,9410.4922
2005-05-24 14:00:00,55.87,56.08,55.84,55.98,59275.28393726338,34.3113,34.4402,34.2929,34.3788,59275.2839
2005-05-24 14:10:00,56.0,56.03,55.87,55.93,30502.97458085452,34.3911,34.4095,34.3113,34.3481,30502.9746
2005-05-24 14:20:00,55.94,56.03,55.91,55.99,19145.484045429963,34.3543,34.4095,34.3358,34.385,19145.484
2005-05-24 14:30:00,56.0,56.04,55.94,56.02,20659.8161168199,34.3911,34.4157,34.3543,34.4034,20659.8161
2005-05-24 14:40:00,56.03,56.03,55.93,55.95,28555.97620335316,34.4095,34.4095,34.3481,34.3604,28555.9762
2005-05-24 14:50:00,55.93,56.02,55.92,56.02,19037.317468902107,34.3481,34.4034,34.342,34.4034,19037.3175
2005-05-24 15:00:00,56.02,56.11,55.98,56.11,25202.812330989724,34.4034,34.4587,34.3788,34.4587,25202.8123
2005-05-24 15:10:00,56.11,56.14,56.02,56.05,29745.808545159543,34.4587,34.4771,34.4034,34.4218,29745.8085
2005-05-24 15:20:00,56.06,56.3,56.05,56.3,48242.29313142239,34.428,34.5754,34.4218,34.5754,48242.2931
2005-05-24 15:30:00,56.3,56.39,56.24,56.31,72363.43969713358,34.5754,34.6306,34.5385,34.5815,72363.4397
2005-05-24 15:40:00,56.31,56.31,56.19,56.22,26392.644672796105,34.5815,34.5815,34.5078,34.5262,26392.6447
2005-05-24 15:50:00,56.21,56.22,56.11,56.17,53434.28880475933,34.5201,34.5262,34.4587,34.4955,53434.2888
2005-05-25 09:30:00,56.17,56.27,56.02,56.09,52136.2898864251,34.4955,34.5569,34.4034,34.4464,52136.2899
2005-05-25 09:40:00,56.09,56.3,56.04,56.1,75175.77068685775,34.4464,34.5754,34.4157,34.4525,75175.7707
2005-05-25 09:50:00,56.1,56.1,55.94,55.96,34288.80475932937,34.4525,34.4525,34.3543,34.3666,34288.8048
2005-05-25 10:00:00,55.97,55.97,55.83,55.88,45862.62844780963,34.3727,34.3727,34.2867,34.3174,45862.6284
2005-05-25 10:10:00,55.88,55.88,55.77,55.84,47917.79340183883,34.3174,34.3174,34.2499,34.2929,47917.7934
2005-05-25 10:20:00,55.85,55.96,55.83,55.94,21633.315305570577,34.299,34.3666,34.2867,34.3543,21633.3153
2005-05-25 10:30:00,55.94,55.94,55.68,55.72,71714.44023796647,34.3543,34.3543,34.1946,34.2192,71714.4402
2005-05-25 10:40:00,55.73,55.89,55.72,55.78,71173.6073553272,34.2253,34.3236,34.2192,34.256,71173.6074
2005-05-25 10:50:00,55.78,55.84,55.66,55.73,24445.64629529475,34.256,34.2929,34.1823,34.2253,24445.6463
2005-05-25 11:00:00,55.73,55.81,55.61,55.65,20118.98323418064,34.2253,34.2744,34.1516,34.1762,20118.9832
2005-05-25 11:10:00,55.65,55.65,55.53,55.58,10708.491076257436,34.1762,34.1762,34.1025,34.1332,10708.4911
2005-05-25 11:20:00,55.59,55.7,55.59,55.68,45213.62898864251,34.1393,34.2069,34.1393,34.1946,45213.629
2005-05-25 11:30:00,55.7,55.75,55.65,55.67,17306.65224445646,34.2069,34.2376,34.1762,34.1885,17306.6522
2005-05-25 11:40:00,55.67,55.69,55.56,55.57,23255.81395348837,34.1885,34.2007,34.1209,34.127,23255.814
2005-05-25 11:50:00,55.56,55.6,55.48,55.48,19145.484045429963,34.1209,34.1455,34.0718,34.0718,19145.484
2005-05-25 12:00:00,55.48,55.53,55.47,55.49,80043.26663061114,34.0718,34.1025,34.0656,34.0779,80043.2666
2005-05-25 12:10:00,55.49,55.5,55.44,55.49,8112.493239588966,34.0779,34.0841,34.0472,34.0779,8112.4932
2005-05-25 12:20:00,55.5,55.52,55.45,55.48,6922.660897782585,34.0841,34.0963,34.0533,34.0718,6922.6609
2005-05-25 12:30:00,55.48,55.56,55.48,55.56,6057.328285559762,34.0718,34.1209,34.0718,34.1209,6057.3283
2005-05-25 12:40:00,55.57,55.61,55.57,55.6,13196.322336398052,34.127,34.1516,34.127,34.1455,13196.3223
2005-05-25 12:50:00,55.59,55.6,55.53,55.54,10600.324499729582,34.1393,34.1455,34.1025,34.1086,10600.3245
2005-05-25 13:00:00,55.55,55.55,55.51,55.52,5949.161709031909,34.1148,34.1148,34.0902,34.0963,5949.1617
2005-05-25 13:10:00,55.51,55.53,55.46,55.47,5949.161709031909,34.0902,34.1025,34.0595,34.0656,5949.1617
2005-05-25 13:20:00,55.46,55.47,55.36,55.36,19145.484045429963,34.0595,34.0656,33.9981,33.9981,19145.484
2005-05-25 13:30:00,55.36,55.49,55.35,55.47,20227.14981070849,33.9981,34.0779,33.9919,34.0656,20227.1498
2005-05-25 13:40:00,55.49,55.52,55.42,55.43,18496.484586262843,34.0779,34.0963,34.0349,34.0411,18496.4846
2005-05-25 13:50:00,55.42,55.48,55.42,55.48,15792.320173066522,34.0349,34.0718,34.0349,34.0718,15792.3202
2005-05-25 14:00:00,55.48,55.53,55.47,55.53,18496.484586262843,34.0718,34.1025,34.0656,34.1025,18496.4846
2005-05-25 14:10:00,55.53,55.54,55.5,55.5,52460.78961600865,34.1025,34.1086,34.0841,34.0841,52460.7896
2005-05-25 14:20:00,55.5,55.53,55.47,55.53,33856.13845321796,34.0841,34.1025,34.0656,34.1025,33856.1385
2005-05-25 14:30:00,55.55,55.73,55.55,55.66,66414.27798810168,34.1148,34.2253,34.1148,34.1823,66414.278
2005-05-25 14:40:00,55.65,55.75,55.65,55.75,41319.6322336398,34.1762,34.2376,34.1762,34.2376,41319.6322
2005-05-25 14:50:00,55.74,55.74,55.65,55.65,16657.652785289345,34.2314,34.2314,34.1762,34.1762,16657.6528
2005-05-25 15:00:00,55.65,55.66,55.56,55.6,36343.96971335857,34.1762,34.1823,34.1209,34.1455,36343.9697
2005-05-25 15:10:00,55.6,55.67,55.56,55.64,79935.10005408329,34.1455,34.1885,34.1209,34.17,79935.1001
2005-05-25 15:20:00,55.64,55.64,55.57,55.6,19469.98377501352,34.17,34.17,34.127,34.1455,19469.9838
2005-05-25 15:30:00,55.61,55.68,55.6,55.64,30827.474310438072,34.1516,34.1946,34.1455,34.17,30827.4743
2005-05-25 15:40:00,55.65,55.65,55.55,55.55,24445.64629529475,34.1762,34.1762,34.1148,34.1148,24445.6463
2005-05-25 15:50:00,55.54,55.57,55.53,55.55,51270.95727420227,34.1086,34.127,34.1025,34.1148,51270.9573
2005-05-26 09:30:00,55.93,56.02,55.7,55.74,87182.26068144944,34.3481,34.4034,34.2069,34.2314,87182.2607
2005-05-26 09:40:00,55.77,55.79,55.63,55.66,44672.79610600325,34.2499,34.2622,34.1639,34.1823,44672.7961
2005-05-26 09:50:00,55.69,55.69,55.57,55.6,22282.314764737694,34.2007,34.2007,34.127,34.1455,22282.3148
2005-05-26 10:00:00,55.61,55.7,55.6,55.68,33207.13899405084,34.1516,34.2069,34.1455,34.1946,33207.139
2005-05-26 10:10:00,55.7,55.75,55.65,55.75,34288.80475932937,34.2069,34.2376,34.1762,34.2376,34288.8048
2005-05-26 10:20:00,55.75,55.82,55.69,55.77,43915.630070308274,34.2376,34.2806,34.2007,34.2499,43915.6301
2005-05-26 10:30:00,55.76,55.88,55.71,55.88,38723.63439697133,34.2437,34.3174,34.213,34.3174,38723.6344
2005-05-26 10:40:00,55.88,55.88,55.78,55.78,17522.98539751217,34.3174,34.3174,34.256,34.256,17522.9854
2005-05-26 10:50:00,55.78,55.78,55.71,55.76,7896.160086533261,34.256,34.256,34.213,34.2437,7896.1601
2005-05-26 11:00:00,55.76,55.76,55.7,55.7,16765.819361817197,34.2437,34.2437,34.2069,34.2069,16765.8194
2005-05-26 11:10:00,55.71,55.78,55.67,55.78,21200.648999459165,34.213,34.256,34.1885,34.256,21200.649
2005-05-26 11:20:00,55.78,55.79,55.75,55.75,6922.660897782585,34.256,34.2622,34.2376,34.2376,6922.6609
2005-05-26 11:30:00,55.76,55.81,55.74,55.78,75500.27041644132,34.2437,34.2744,34.2314,34.256,75500.2704
2005-05-26 11:40:00,55.79,55.8,55.73,55.77,18929.15089237425,34.2622,34.2683,34.2253,34.2499,18929.1509
2005-05-26 11:50:00,55.77,55.78,55.73,55.75,13196.322336398052,34.2499,34.256,34.2253,34.2376,13196.3223
2005-05-26 12:00:00,55.74,55.76,55.67,55.7,19469.98377501352,34.2314,34.2437,34.1885,34.2069,19469.9838
2005-05-26 12:10:00,55.7,55.72,55.67,55.67,8004.326663061114,34.2069,34.2192,34.1885,34.1885,8004.3267
2005-05-26 12:20:00,55.65,55.7,55.65,55.68,32990.80584099513,34.1762,34.2069,34.1762,34.1946,32990.8058
2005-05-26 12:30:00,55.68,55.71,55.65,55.65,24986.47917793402,34.1946,34.213,34.1762,34.1762,24986.4792
2005-05-26 12:40:00,55.65,55.76,55.65,55.72,16224.986479177933,34.1762,34.2437,34.1762,34.2192,16224.9865
2005-05-26 12:50:00,55.72,55.75,55.72,55.72,11249.3239588967,34.2192,34.2376,34.2192,34.2192,11249.324
2005-05-26 13:00:00,55.72,55.72,55.63,55.68,20227.14981070849,34.2192,34.2192,34.1639,34.1946,20227.1498
2005-05-26 13:10:00,55.71,55.73,55.6,55.6,13845.32179556517,34.213,34.2253,34.1455,34.1455,13845.3218
2005-05-26 13:20:00,55.6,55.74,55.6,55.74,126014.0616549486,34.1455,34.2314,34.1455,34.2314,126014.0617
2005-05-26 13:30:00,55.74,55.74,55.65,55.69,20227.14981070849,34.2314,34.2314,34.1762,34.2007,20227.1498
2005-05-26 13:40:00,55.69,55.72,55.66,55.67,6489.994591671173,34.2007,34.2192,34.1823,34.1885,6489.9946
2005-05-26 13:50:00,55.68,55.74,55.68,55.74,8112.493239588966,34.1946,34.2314,34.1946,34.2314,8112.4932
2005-05-26 14:00:00,55.74,55.75,55.71,55.73,27041.64413196322,34.2314,34.2376,34.213,34.2253,27041.6441
2005-05-26 14:10:00,55.73,55.79,55.7,55.75,19902.65008112493,34.2253,34.2622,34.2069,34.2376,19902.6501
2005-05-26 14:20:00,55.75,55.84,55.74,55.82,12114.656571119524,34.2376,34.2929,34.2314,34.2806,12114.6566
2005-05-26 14:30:00,55.82,55.84,55.68,55.7,11249.3239588967,34.2806,34.2929,34.1946,34.2069,11249.324
2005-05-26 14:40:00,55.69,55.73,55.67,55.69,24121.146565711195,34.2007,34.2253,34.1885,34.2007,24121.1466
2005-05-26 14:50:00,55.7,55.73,55.69,55.69,7571.660356949702,34.2069,34.2253,34.2007,34.2007,7571.6604
2005-05-26 15:00:00,55.68,55.7,55.65,55.69,20010.816657652784,34.1946,34.2069,34.1762,34.2007,20010.8167
2005-05-26 15:10:00,55.69,55.7,55.68,55.69,28339.64305029745,34.2007,34.2069,34.1946,34.2007,28339.6431
2005-05-26 15:20:00,55.69,55.76,55.69,55.74,45213.62898864251,34.2007,34.2437,34.2007,34.2314,45213.629
2005-05-26 15:30:00,55.76,55.88,55.75,55.82,49864.79177934018,34.2437,34.3174,34.2376,34.2806,49864.7918
2005-05-26 15:40:00,55.84,55.84,55.75,55.78,39913.46673877772,34.2929,34.2929,34.2376,34.256,39913.4667
2005-05-26 15:50:00,55.76,55.78,55.7,55.7,33747.9718766901,34.2437,34.256,34.2069,34.2069,33747.9719
2005-05-27 09:30:00,55.71,55.77,55.64,55.71,32125.47322877231,34.213,34.2499,34.17,34.213,32125.4732
2005-05-27 09:40:00,55.72,55.84,55.61,55.76,29529.47539210384,34.2192,34.2929,34.1516,34.2437,29529.4754
2005-05-27 09:50:00,55.77,55.79,55.64,55.67,16549.486208761493,34.2499,34.2622,34.17,34.1885,16549.4862
2005-05-27 10:00:00,55.64,55.81,55.64,55.8,34937.80421849649,34.17,34.2744,34.17,34.2683,34937.8042
2005-05-27 10:10:00,55.8,55.8,55.62,55.65,22065.98161168199,34.2683,34.2683,34.1578,34.1762,22065.9816
2005-05-27 10:20:00,55.62,55.73,55.6,55.73,11573.82368848026,34.1578,34.2253,34.1455,34.2253,11573.8237
2005-05-27 10:30:00,55.74,55.86,55.73,55.81,32449.972958355866,34.2314,34.3051,34.2253,34.2744,32449.973
2005-05-27 10:40:00,55.82,55.84,55.69,55.7,17739.318550567874,34.2806,34.2929,34.2007,34.2069,17739.3186
2005-05-27 10:50:00,55.71,55.93,55.71,55.79,21849.648458626285,34.213,34.3481,34.213,34.2622,21849.6485
2005-05-27 11:00:00,55.81,55.92,55.8,55.9,11790.156841535963,34.2744,34.342,34.2683,34.3297,11790.1568
2005-05-27 11:10:00,55.9,55.91,55.76,55.78,13088.1557598702,34.3297,34.3358,34.2437,34.256,13088.1558
2005-05-27 11:20:00,55.77,55.82,55.77,55.8,5624.66197944835,34.2499,34.2806,34.2499,34.2683,5624.662
2005-05-27 11:30:00,55.78,55.82,55.75,55.76,14169.821525148727,34.256,34.2806,34.2376,34.2437,14169.8215
2005-05-27 11:40:00,55.76,55.81,55.75,55.77,8653.32612222823,34.2437,34.2744,34.2376,34.2499,8653.3261
2005-05-27 11:50:00,55.79,55.8,55.76,55.76,12439.156300703082,34.2622,34.2683,34.2437,34.2437,12439.1563
2005-05-27 12:00:00,55.78,55.82,55.69,55.74,19037.317468902107,34.256,34.2806,34.2007,34.2314,19037.3175
2005-05-27 12:10:00,55.77,55.84,55.75,55.82,7679.826933477555,34.2499,34.2929,34.2376,34.2806,7679.8269
2005-05-27 12:20:00,55.82,55.86,55.78,55.8,7787.993510005408,34.2806,34.3051,34.256,34.2683,7787.9935
2005-05-27 12:30:00,55.81,55.84,55.78,55.8,9518.658734451054,34.2744,34.2929,34.256,34.2683,9518.6587
2005-05-27 12:40:00,55.83,55.83,55.79,55.79,6273.661438615468,34.2867,34.2867,34.2622,34.2622,6273.6614
2005-05-27 12:50:00,55.79,55.79,55.74,55.75,14818.820984315846,34.2622,34.2622,34.2314,34.2376,14818.821
2005-05-27 13:00:00,55.75,55.86,55.73,55.86,11898.323418063816,34.2376,34.3051,34.2253,34.3051,11898.3234
2005-05-27 13:10:00,55.85,55.88,55.82,55.87,5732.828555976204,34.299,34.3174,34.2806,34.3113,5732.8286
2005-05-27 13:20:00,55.87,55.88,55.82,55.82,5408.328826392644,34.3113,34.3174,34.2806,34.2806,5408.3288
2005-05-27 13:30:00,55.8,55.85,55.78,55.85,6706.327744726879,34.2683,34.299,34.256,34.299,6706.3277
2005-05-27 13:40:00,55.85,55.85,55.8,55.81,7247.160627366144,34.299,34.299,34.2683,34.2744,7247.1606
2005-05-27 13:50:00,55.81,55.81,55.8,55.8,4002.163331530557,34.2744,34.2744,34.2683,34.2683,4002.1633
2005-05-27 14:00:00,55.8,55.82,55.78,55.81,4110.32990805841,34.2683,34.2806,34.256,34.2744,4110.3299
2005-05-27 14:10:00,55.8,55.86,55.8,55.85,5516.495402920497,34.2683,34.3051,34.2683,34.299,5516.4954
2005-05-27 14:20:00,55.84,55.88,55.83,55.88,5408.328826392644,34.2929,34.3174,34.2867,34.3174,5408.3288
2005-05-27 14:30:00,55.88,55.92,55.88,55.9,6057.328285559762,34.3174,34.342,34.3174,34.3297,6057.3283
2005-05-27 14:40:00,55.9,55.92,55.86,55.91,9843.158464034614,34.3297,34.342,34.3051,34.3358,9843.1585
2005-05-27 14:50:00,55.89,55.89,55.82,55.83,7896.160086533261,34.3236,34.3236,34.2806,34.2867,7896.1601
2005-05-27 15:00:00,55.83,55.85,55.8,55.82,5083.829096809086,34.2867,34.299,34.2683,34.2806,5083.8291
2005-05-27 15:10:00,55.81,55.89,55.79,55.88,10816.657652785289,34.2744,34.3236,34.2622,34.3174,10816.6577
2005-05-27 15:20:00,55.88,55.93,55.88,55.9,11573.82368848026,34.3174,34.3481,34.3174,34.3297,11573.8237
2005-05-27 15:30:00,55.9,55.9,55.87,55.87,5083.829096809086,34.3297,34.3297,34.3113,34.3113,5083.8291
2005-05-27 15:40:00,55.87,55.92,55.86,55.9,12330.98972417523,34.3113,34.342,34.3051,34.3297,12330.9897
2005-05-27 15:50:00,55.89,55.9,55.79,55.87,27906.97674418605,34.3236,34.3297,34.2622,34.3113,27906.9767
2005-05-31 09:30:00,55.91,55.91,55.7,55.7,28880.475932936723,34.3358,34.3358,34.2069,34.2069,28880.4759
2005-05-31 09:40:00,55.71,55.79,55.55,55.77,18929.15089237425,34.213,34.2622,34.1148,34.2499,18929.1509
2005-05-31 09:50:00,55.78,55.9,55.53,55.57,21200.648999459165,34.256,34.3297,34.1025,34.127,21200.649
2005-05-31 10:00:00,55.61,55.75,55.52,55.53,22823.14764737696,34.1516,34.2376,34.0963,34.1025,22823.1476
2005-05-31 10:10:00,55.53,55.56,55.47,55.5,16549.486208761493,34.1025,34.1209,34.0656,34.0841,16549.4862
2005-05-31 10:20:00,55.49,55.56,55.48,55.56,25419.145484045428,34.0779,34.1209,34.0718,34.1209,25419.1455
2005-05-31 10:30:00,55.54,55.54,55.47,55.49,29962.14169821525,34.1086,34.1086,34.0656,34.0779,29962.1417
2005-05-31 10:40:00,55.49,55.57,55.47,55.53,34937.80421849649,34.0779,34.127,34.0656,34.1025,34937.8042
2005-05-31 10:50:00,55.53,55.59,55.53,55.55,29637.64196863169,34.1025,34.1393,34.1025,34.1148,29637.642
2005-05-31 11:00:00,55.56,55.59,55.5,55.5,8653.32612222823,34.1209,34.1393,34.0841,34.0841,8653.3261
2005-05-31 11:10:00,55.48,55.64,55.48,55.59,21308.81557598702,34.0718,34.17,34.0718,34.1393,21308.8156
2005-05-31 11:20:00,55.56,55.61,55.53,55.6,7247.160627366144,34.1209,34.1516,34.1025,34.1455,7247.1606
2005-05-31 11:30:00,55.61,55.63,55.56,55.59,17631.15197404002,34.1516,34.1639,34.1209,34.1393,17631.152
2005-05-31 11:40:00,55.59,55.59,55.49,55.53,15684.153596538668,34.1393,34.1393,34.0779,34.1025,15684.1536
2005-05-31 11:50:00,55.53,55.62,55.53,55.61,8653.32612222823,34.1025,34.1578,34.1025,34.1516,8653.3261
2005-05-31 12:00:00,55.58,55.58,55.53,55.56,15359.65386695511,34.1332,34.1332,34.1025,34.1209,15359.6539
2005-05-31 12:10:00,55.56,55.6,55.56,55.56,6706.327744726879,34.1209,34.1455,34.1209,34.1209,6706.3277
2005-05-31 12:20:00,55.55,55.65,55.55,55.64,7679.826933477555,34.1148,34.1762,34.1148,34.17,7679.8269
2005-05-31 12:30:00,55.64,55.72,55.63,55.65,14169.821525148727,34.17,34.2192,34.1639,34.1762,14169.8215
2005-05-31 12:40:00,55.65,55.65,55.61,55.61,1838.8318009734992,34.1762,34.1762,34.1516,34.1516,1838.8318
2005-05-31 12:50:00,55.61,55.64,55.53,55.58,5191.995673336939,34.1516,34.17,34.1025,34.1332,5191.9957
2005-05-31 13:00:00,55.57,55.59,55.54,55.58,7896.160086533261,34.127,34.1393,34.1086,34.1332,7896.1601
2005-05-31 13:10:00,55.58,55.61,55.58,55.6,6273.661438615468,34.1332,34.1516,34.1332,34.1455,6273.6614
2005-05-31 13:20:00,55.6,55.65,55.6,55.64,17522.98539751217,34.1455,34.1762,34.1455,34.17,17522.9854
2005-05-31 13:30:00,55.64,55.7,55.63,55.68,26176.3115197404,34.17,34.2069,34.1639,34.1946,26176.3115
2005-05-31 13:40:00,55.66,55.66,55.62,55.66,8761.492698756085,34.1823,34.1823,34.1578,34.1823,8761.4927
2005-05-31 13:50:00,55.68,55.78,55.68,55.78,22498.6479177934,34.1946,34.256,34.1946,34.256,22498.6479
2005-05-31 14:00:00,55.78,55.81,55.78,55.79,36668.46944294213,34.256,34.2744,34.256,34.2622,36668.4694
2005-05-31 14:10:00,55.78,55.78,55.74,55.77,15035.154137371552,34.256,34.256,34.2314,34.2499,15035.1541
2005-05-31 14:20:00,55.77,55.8,55.74,55.78,11357.490535424551,34.2499,34.2683,34.2314,34.256,11357.4905
2005-05-31 14:30:00,55.79,56.02,55.78,55.94,41752.29853975122,34.2622,34.4034,34.256,34.3543,41752.2985
2005-05-31 14:40:00,55.94,56.05,55.94,56.02,23580.31368307193,34.3543,34.4218,34.3543,34.4034,23580.3137
2005-05-31 14:50:00,56.02,56.02,55.99,56.02,18280.15143320714,34.4034,34.4034,34.385,34.4034,18280.1514
2005-05-31 15:00:00,56.02,56.06,55.97,55.98,19902.65008112493,34.4034,34.428,34.3727,34.3788,19902.6501
2005-05-31 15:10:00,55.99,56.06,55.95,56.03,20767.98269334776,34.385,34.428,34.3604,34.4095,20767.9827
2005-05-31 15:20:00,56.02,56.11,55.88,55.88,23363.980530016222,34.4034,34.4587,34.3174,34.3174,23363.9805
2005-05-31 15:30:00,55.88,55.88,55.79,55.79,30178.47485127096,34.3174,34.3174,34.2622,34.2622,30178.4749
2005-05-31 15:40:00,55.82,55.83,55.76,55.83,28447.80962682531,34.2806,34.2867,34.2437,34.2867,28447.8096
2005-05-31 15:50:00,55.82,55.82,55.74,55.75,37101.135749053545,34.2806,34.2806,34.2314,34.2376,37101.1357
2005-06-01 09:30:00,55.69,55.69,55.56,55.65,11141.157382368849,34.2007,34.2007,34.1209,34.1762,11141.1574
2005-06-01 09:40:00,55.68,56.05,55.68,56.02,28339.64305029745,34.1946,34.4218,34.1946,34.4034,28339.6431
2005-06-01 09:50:00,56.02,56.02,55.84,55.9,24012.979989183343,34.4034,34.4034,34.2929,34.3297,24012.98
2005-06-01 10:00:00,55.9,56.38,55.9,56.35,41211.46565711195,34.3297,34.6245,34.3297,34.6061,41211.4657
2005-06-01 10:10:00,56.35,56.48,56.23,56.4,41644.13196322336,34.6061,34.6859,34.5324,34.6368,41644.132
2005-06-01 10:20:00,56.46,56.5,56.34,56.5,16333.153055705789,34.6736,34.6982,34.5999,34.6982,16333.1531
2005-06-01 10:30:00,56.57,56.69,56.55,56.68,54515.95457003786,34.7412,34.8149,34.7289,34.8087,54515.9546
2005-06-01 10:40:00,56.69,56.77,56.69,56.77,52677.12276906436,34.8149,34.864,34.8149,34.864,52677.1228
2005-06-01 10:50:00,56.76,56.81,56.72,56.73,26933.47755543537,34.8579,34.8886,34.8333,34.8394,26933.4776
2005-06-01 11:00:00,56.75,56.81,56.65,56.76,40886.96592752839,34.8517,34.8886,34.7903,34.8579,40886.9659
2005-06-01 11:10:00,56.76,56.86,56.67,56.86,23363.980530016222,34.8579,34.9193,34.8026,34.9193,23363.9805
2005-06-01 11:20:00,56.83,56.85,56.72,56.8,20767.98269334776,34.9008,34.9131,34.8333,34.8824,20767.9827
2005-06-01 11:30:00,56.8,56.87,56.78,56.85,13845.32179556517,34.8824,34.9254,34.8701,34.9131,13845.3218
2005-06-01 11:40:00,56.85,56.92,56.84,56.88,11032.990805840996,34.9131,34.9561,34.907,34.9316,11032.9908
2005-06-01 11:50:00,56.88,57.0,56.88,56.99,11141.157382368849,34.9316,35.0052,34.9316,34.9991,11141.1574
2005-06-01 12:00:00,57.0,57.01,56.89,56.9,17739.318550567874,35.0052,35.0114,34.9377,34.9438,17739.3186
2005-06-01 12:10:00,56.89,56.95,56.77,56.95,26284.478096268253,34.9377,34.9745,34.864,34.9745,26284.4781
2005-06-01 12:20:00,56.94,57.01,56.93,56.98,15359.65386695511,34.9684,35.0114,34.9623,34.993,15359.6539
2005-06-01 12:30:00,56.98,57.07,56.97,57.04,27690.64359113034,34.993,35.0482,34.9868,35.0298,27690.6436
2005-06-01 12:40:00,57.04,57.08,56.96,57.03,12547.322877230936,35.0298,35.0544,34.9807,35.0237,12547.3229
2005-06-01 12:50:00,57.03,57.12,57.0,57.12,11465.657111952409,35.0237,35.0789,35.0052,35.0789,11465.6571
2005-06-01 13:00:00,57.12,57.13,57.05,57.09,22931.31422390481,35.0789,35.0851,35.036,35.0605,22931.3142
2005-06-01 13:10:00,57.07,57.14,57.02,57.05,29313.14223904813,35.0482,35.0912,35.0175,35.036,29313.1422
2005-06-01 13:20:00,57.05,57.22,57.05,57.22,31043.80746349378,35.036,35.1404,35.036,35.1404,31043.8075
2005-06-01 13:30:00,57.21,57.24,57.08,57.09,23147.64737696052,35.1342,35.1526,35.0544,35.0605,23147.6474
2005-06-01 13:40:00,57.09,57.16,57.08,57.12,15900.486749594374,35.0605,35.1035,35.0544,35.0789,15900.4867
2005-06-01 13:50:00,57.12,57.25,57.12,57.25,24661.97944835046,35.0789,35.1588,35.0789,35.1588,24661.9794
2005-06-01 14:00:00,57.25,57.29,57.16,57.16,20118.98323418064,35.1588,35.1833,35.1035,35.1035,20118.9832
2005-06-01 14:10:00,57.15,57.22,57.05,57.09,25094.64575446187,35.0974,35.1404,35.036,35.0605,25094.6458
2005-06-01 14:20:00,57.08,57.08,56.97,57.01,25635.478637101136,35.0544,35.0544,34.9868,35.0114,25635.4786
2005-06-01 14:30:00,57.03,57.06,56.91,56.93,23472.14710654408,35.0237,35.0421,34.95,34.9623,23472.1471
2005-06-01 14:40:00,56.93,56.95,56.67,56.75,48566.792861005946,34.9623,34.9745,34.8026,34.8517,48566.7929
2005-06-01 14:50:00,56.78,56.79,56.63,56.7,63385.61384532179,34.8701,34.8763,34.778,34.821,63385.6138
2005-06-01 15:00:00,56.7,56.78,56.66,56.7,30178.47485127096,34.821,34.8701,34.7964,34.821,30178.4749
2005-06-01 15:10:00,56.7,56.76,56.7,56.76,35803.136830719304,34.821,34.8579,34.821,34.8579,35803.1368
2005-06-01 15:20:00,56.77,56.81,56.71,56.76,44780.9626825311,34.864,34.8886,34.8271,34.8579,44780.9627
2005-06-01 15:30:00,56.76,56.98,56.76,56.91,55381.28718226068,34.8579,34.993,34.8579,34.95,55381.2872
2005-06-01 15:40:00,56.93,56.99,56.92,56.98,29096.809085992427,34.9623,34.9991,34.9561,34.993,29096.8091
2005-06-01 15:50:00,56.98,56.98,56.98,56.98,0.0,34.993,34.993,34.993,34.993,0.0
2005-06-02 09:30:00,56.9,56.9,56.3,56.61,66306.11141157382,34.9438,34.9438,34.5754,34.7657,66306.1114
2005-06-02 09:40:00,56.63,56.72,56.55,56.67,62303.94808004327,34.778,34.8333,34.7289,34.8026,62303.9481
2005-06-02 09:50:00,56.67,56.9,56.67,56.9,48566.792861005946,34.8026,34.9438,34.8026,34.9438,48566.7929
2005-06-02 10:00:00,56.89,57.01,56.89,56.98,36235.80313683072,34.9377,35.0114,34.9377,34.993,36235.8031
2005-06-02 10:10:00,56.99,57.09,56.94,56.97,32666.306111411574,34.9991,35.0605,34.9684,34.9868,32666.3061
2005-06-02 10:20:00,56.97,56.98,56.86,56.95,34721.471065440775,34.9868,34.993,34.9193,34.9745,34721.4711
2005-06-02 10:30:00,56.96,57.0,56.82,56.84,48891.2925905895,34.9807,35.0052,34.8947,34.907,48891.2926
2005-06-02 10:40:00,56.85,56.99,56.85,56.89,33639.80530016225,34.9131,34.9991,34.9131,34.9377,33639.8053
2005-06-02 10:50:00,56.88,56.92,56.8,56.81,10816.657652785289,34.9316,34.9561,34.8824,34.8886,10816.6577
2005-06-02 11:00:00,56.8,56.88,56.76,56.88,22931.31422390481,34.8824,34.9316,34.8579,34.9316,22931.3142
2005-06-02 11:10:00,56.88,56.88,56.84,56.87,13737.155219037317,34.9316,34.9316,34.907,34.9254,13737.1552
2005-06-02 11:20:00,56.87,56.92,56.86,56.91,16008.653326122228,34.9254,34.9561,34.9193,34.95,16008.6533
2005-06-02 11:30:00,56.9,56.95,56.88,56.94,14494.321254732287,34.9438,34.9745,34.9316,34.9684,14494.3213
2005-06-02 11:40:00,56.94,56.94,56.86,56.9,12547.322877230936,34.9684,34.9684,34.9193,34.9438,12547.3229
2005-06-02 11:50:00,56.91,56.93,56.88,56.88,18604.6511627907,34.95,34.9623,34.9316,34.9316,18604.6512
2005-06-02 12:00:00,56.88,57.03,56.88,56.97,14602.48783126014,34.9316,35.0237,34.9316,34.9868,14602.4878
2005-06-02 12:10:00,56.93,56.99,56.92,56.99,19253.65062195781,34.9623,34.9991,34.9561,34.9991,19253.6506
2005-06-02 12:20:00,56.98,57.03,56.91,56.94,28123.30989724175,34.993,35.0237,34.95,34.9684,28123.3099
2005-06-02 12:30:00,56.94,57.02,56.94,56.98,4651.162790697675,34.9684,35.0175,34.9684,34.993,4651.1628
2005-06-02 12:40:00,56.97,56.97,56.9,56.91,9302.32558139535,34.9868,34.9868,34.9438,34.95,9302.3256
2005-06-02 12:50:00,56.92,56.93,56.88,56.93,13088.1557598702,34.9561,34.9623,34.9316,34.9623,13088.1558
2005-06-02 13:00:00,56.93,57.05,56.93,56.99,24986.47917793402,34.9623,35.036,34.9623,34.9991,24986.4792
2005-06-02 13:10:00,56.99,57.0,56.93,57.0,17522.98539751217,34.9991,35.0052,34.9623,35.0052,17522.9854
2005-06-02 13:20:00,57.0,57.0,56.98,56.99,9951.325040562466,35.0052,35.0052,34.993,34.9991,9951.325
2005-06-02 13:30:00,56.98,56.98,56.92,56.95,10708.491076257436,34.993,34.993,34.9561,34.9745,10708.4911
2005-06-02 13:40:00,56.95,56.95,56.91,56.93,11465.657111952409,34.9745,34.9745,34.95,34.9623,11465.6571
2005-06-02 13:50:00,56.95,56.98,56.92,56.93,9410.4921579232,34.9745,34.993,34.9561,34.9623,9410.4922
2005-06-02 14:00:00,56.92,56.97,56.89,56.92,8977.82585181179,34.9561,34.9868,34.9377,34.9561,8977.8259
2005-06-02 14:10:00,56.92,56.93,56.83,56.92,19578.15035154137,34.9561,34.9623,34.9008,34.9561,19578.1504
2005-06-02 14:20:00,56.93,57.0,56.92,56.99,13628.988642509465,34.9623,35.0052,34.9561,34.9991,13628.9886
2005-06-02 14:30:00,56.99,57.03,56.98,57.0,25851.81179015684,34.9991,35.0237,34.993,35.0052,25851.8118
2005-06-02 14:40:00,57.0,57.0,56.96,57.0,14061.654948620877,35.0052,35.0052,34.9807,35.0052,14061.6549
2005-06-02 14:50:00,57.0,57.11,57.0,57.05,31476.4737696052,35.0052,35.0728,35.0052,35.036,31476.4738
2005-06-02 15:00:00,57.04,57.07,56.93,56.96,23904.813412655487,35.0298,35.0482,34.9623,34.9807,23904.8134
2005-06-02 15:10:00,56.96,57.06,56.95,57.06,16008.653326122228,34.9807,35.0421,34.9745,35.0421,16008.6533
2005-06-02 15:20:00,57.07,57.14,57.03,57.11,42076.79826933477,35.0482,35.0912,35.0237,35.0728,42076.7983
2005-06-02 15:30:00,57.09,57.17,57.06,57.17,23472.14710654408,35.0605,35.1096,35.0421,35.1096,23472.1471
2005-06-02 15:40:00,57.17,57.27,57.17,57.25,63169.28069226609,35.1096,35.1711,35.1096,35.1588,63169.2807
2005-06-02 15:50:00,57.27,57.28,57.16,57.17,39156.30070308274,35.1711,35.1772,35.1035,35.1096,39156.3007
2005-06-03 09:30:00,56.95,57.11,56.84,57.11,33964.30502974581,34.9745,35.0728,34.907,35.0728,33964.305
2005-06-03 09:40:00,57.11,57.64,57.11,57.49,55489.453758788535,35.0728,35.3983,35.0728,35.3062,55489.4538
2005-06-03 09:50:00,57.49,57.74,57.48,57.57,38831.80097349919,35.3062,35.4597,35.3,35.3553,38831.801
2005-06-03 10:00:00,57.56,57.56,57.3,57.3,42617.63115197404,35.3492,35.3492,35.1895,35.1895,42617.6312
2005-06-03 10:10:00,57.31,57.4,57.28,57.35,30394.808004326664,35.1956,35.2509,35.1772,35.2202,30394.808
2005-06-03 10:20:00,57.36,57.37,57.25,57.26,31800.97349918875,35.2263,35.2325,35.1588,35.1649,31800.9735
2005-06-03 10:30:00,57.26,57.39,57.26,57.33,16657.652785289345,35.1649,35.2448,35.1649,35.2079,16657.6528
2005-06-03 10:40:00,57.33,57.44,57.32,57.38,9734.99188750676,35.2079,35.2755,35.2018,35.2386,9734.9919
2005-06-03 10:50:00,57.38,57.46,57.36,57.43,21957.815035154137,35.2386,35.2877,35.2263,35.2693,21957.815
2005-06-03 11:00:00,57.44,57.5,57.43,57.44,16873.98593834505,35.2755,35.3123,35.2693,35.2755,16873.9859
2005-06-03 11:10:00,57.44,57.48,57.43,57.43,14926.9875608437,35.2755,35.3,35.2693,35.2693,14926.9876
2005-06-03 11:20:00,57.44,57.47,57.41,57.41,16549.486208761493,35.2755,35.2939,35.257,35.257,16549.4862
2005-06-03 11:30:00,57.41,57.41,57.25,57.26,12871.822606814494,35.257,35.257,35.1588,35.1649,12871.8226
2005-06-03 11:40:00,57.25,57.3,57.06,57.13,20118.98323418064,35.1588,35.1895,35.0421,35.0851,20118.9832
2005-06-03 11:50:00,57.14,57.18,57.04,57.14,18171.98485667929,35.0912,35.1158,35.0298,35.0912,18171.9849
2005-06-03 12:00:00,57.14,57.14,57.02,57.02,14710.654407787992,35.0912,35.0912,35.0175,35.0175,14710.6544
2005-06-03 12:10:00,57.02,57.02,56.92,56.98,16441.31963223364,35.0175,35.0175,34.9561,34.993,16441.3196
2005-06-03 12:20:00,57.0,57.0,56.87,56.93,15359.65386695511,35.0052,35.0052,34.9254,34.9623,15359.6539
2005-06-03 12:30:00,56.94,57.01,56.89,57.01,15684.153596538668,34.9684,35.0114,34.9377,35.0114,15684.1536
2005-06-03 12:40:00,57.01,57.01,56.94,56.98,11573.82368848026,35.0114,35.0114,34.9684,34.993,11573.8237
2005-06-03 12:50:00,56.98,57.0,56.93,56.95,8653.32612222823,34.993,35.0052,34.9623,34.9745,8653.3261
2005-06-03 13:00:00,56.96,56.99,56.94,56.99,6273.661438615468,34.9807,34.9991,34.9684,34.9991,6273.6614
2005-06-03 13:10:00,56.99,57.03,56.97,57.02,6706.327744726879,34.9991,35.0237,34.9868,35.0175,6706.3277
2005-06-03 13:20:00,57.02,57.08,57.0,57.08,13953.488372093025,35.0175,35.0544,35.0052,35.0544,13953.4884
2005-06-03 13:30:00,57.08,57.12,57.08,57.08,11141.157382368849,35.0544,35.0789,35.0544,35.0544,11141.1574
2005-06-03 13:40:00,57.09,57.15,57.09,57.12,18820.984315846403,35.0605,35.0974,35.0605,35.0789,18820.9843
2005-06-03 13:50:00,57.12,57.17,57.11,57.15,12655.489453758788,35.0789,35.1096,35.0728,35.0974,12655.4895
2005-06-03 14:00:00,57.15,57.16,57.04,57.12,18820.984315846403,35.0974,35.1035,35.0298,35.0789,18820.9843
2005-06-03 14:10:00,57.12,57.12,57.04,57.12,13520.82206598161,35.0789,35.0789,35.0298,35.0789,13520.8221
2005-06-03 14:20:00,57.12,57.12,57.01,57.01,12114.656571119524,35.0789,35.0789,35.0114,35.0114,12114.6566
2005-06-03 14:30:00,57.0,57.01,56.93,56.94,11357.490535424551,35.0052,35.0114,34.9623,34.9684,11357.4905
2005-06-03 14:40:00,56.95,57.04,56.95,56.99,17198.48566792861,34.9745,35.0298,34.9745,34.9991,17198.4857
2005-06-03 14:50:00,56.99,57.0,56.81,56.93,31584.640346133045,34.9991,35.0052,34.8886,34.9623,31584.6403
2005-06-03 15:00:00,56.92,57.02,56.9,57.02,26825.31097890752,34.9561,35.0175,34.9438,35.0175,26825.311
2005-06-03 15:10:00,57.02,57.03,56.97,57.0,24445.64629529475,35.0175,35.0237,34.9868,35.0052,24445.6463
2005-06-03 15:20:00,57.0,57.02,56.94,56.95,26933.47755543537,35.0052,35.0175,34.9684,34.9745,26933.4776
2005-06-03 15:30:00,56.94,57.04,56.93,57.0,21416.98215251488,34.9684,35.0298,34.9623,35.0052,21416.9822
2005-06-03 15:40:00,57.0,57.13,56.99,57.09,38182.80151433207,35.0052,35.0851,34.9991,35.0605,38182.8015
2005-06-03 15:50:00,57.09,57.09,56.95,56.95,33964.30502974581,35.0605,35.0605,34.9745,34.9745,33964.305
2005-06-06 09:30:00,56.82,56.95,56.72,56.86,14710.654407787992,34.8947,34.9745,34.8333,34.9193,14710.6544
2005-06-06 09:40:00,56.85,56.88,56.76,56.79,16549.486208761493,34.9131,34.9316,34.8579,34.8763,16549.4862
2005-06-06 09:50:00,56.78,56.86,56.73,56.81,21741.48188209843,34.8701,34.9193,34.8394,34.8886,21741.4819
2005-06-06 10:00:00,56.82,56.88,56.77,56.8,14818.820984315846,34.8947,34.9316,34.864,34.8824,14818.821
2005-06-06 10:10:00,56.8,56.93,56.8,56.86,14602.48783126014,34.8824,34.9623,34.8824,34.9193,14602.4878
2005-06-06 10:20:00,56.86,56.87,56.69,56.73,25527.312060573284,34.9193,34.9254,34.8149,34.8394,25527.3121
2005-06-06 10:30:00,56.72,56.76,56.71,56.71,16224.986479177933,34.8333,34.8579,34.8271,34.8271,16224.9865
2005-06-06 10:40:00,56.7,56.74,56.67,56.68,12222.823147647376,34.821,34.8456,34.8026,34.8087,12222.8231
2005-06-06 10:50:00,56.68,56.7,56.56,56.66,12655.489453758788,34.8087,34.821,34.735,34.7964,12655.4895
2005-06-06 11:00:00,56.63,56.7,56.63,56.69,8761.492698756085,34.778,34.821,34.778,34.8149,8761.4927
2005-06-06 11:10:00,56.67,56.71,56.66,56.7,14710.654407787992,34.8026,34.8271,34.7964,34.821,14710.6544
2005-06-06 11:20:00,56.7,56.76,56.67,56.72,8653.32612222823,34.821,34.8579,34.8026,34.8333,8653.3261
2005-06-06 11:30:00,56.7,56.7,56.61,56.63,5840.995132504056,34.821,34.821,34.7657,34.778,5840.9951
2005-06-06 11:40:00,56.63,56.64,56.59,56.6,5624.66197944835,34.778,34.7842,34.7535,34.7596,5624.662
2005-06-06 11:50:00,56.59,56.65,56.57,56.57,11141.157382368849,34.7535,34.7903,34.7412,34.7412,11141.1574
2005-06-06 12:00:00,56.58,56.62,56.53,56.54,45213.62898864251,34.7473,34.7719,34.7166,34.7227,45213.629
2005-06-06 12:10:00,56.55,56.64,56.55,56.63,6814.494321254732,34.7289,34.7842,34.7289,34.778,6814.4943
2005-06-06 12:20:00,56.63,56.63,56.53,56.57,5840.995132504056,34.778,34.778,34.7166,34.7412,5840.9951
2005-06-06 12:30:00,56.57,56.6,56.56,56.58,6273.661438615468,34.7412,34.7596,34.735,34.7473,6273.6614
2005-06-06 12:40:00,56.59,56.6,56.57,56.58,5732.828555976204,34.7535,34.7596,34.7412,34.7473,5732.8286
2005-06-06 12:50:00,56.58,56.58,56.53,56.53,4975.662520281233,34.7473,34.7473,34.7166,34.7166,4975.6625
2005-06-06 13:00:00,56.52,56.55,56.51,56.55,10167.658193618172,34.7105,34.7289,34.7043,34.7289,10167.6582
2005-06-06 13:10:00,56.55,56.62,56.55,56.57,7247.160627366144,34.7289,34.7719,34.7289,34.7412,7247.1606
2005-06-06 13:20:00,56.56,56.6,56.54,56.58,3677.6636019469984,34.735,34.7596,34.7227,34.7473,3677.6636
2005-06-06 13:30:00,56.55,56.55,56.51,56.54,8977.82585181179,34.7289,34.7289,34.7043,34.7227,8977.8259
2005-06-06 13:40:00,56.57,56.71,56.57,56.7,12439.156300703082,34.7412,34.8271,34.7412,34.821,12439.1563
2005-06-06 13:50:00,56.7,56.71,56.66,56.67,11357.490535424551,34.821,34.8271,34.7964,34.8026,11357.4905
2005-06-06 14:00:00,56.65,56.76,56.63,56.71,15251.487290427258,34.7903,34.8579,34.778,34.8271,15251.4873
2005-06-06 14:10:00,56.73,56.76,56.67,56.71,12330.98972417523,34.8394,34.8579,34.8026,34.8271,12330.9897
2005-06-06 14:20:00,56.74,56.74,56.67,56.68,5840.995132504056,34.8456,34.8456,34.8026,34.8087,5840.9951
2005-06-06 14:30:00,56.67,56.74,56.67,56.72,5840.995132504056,34.8026,34.8456,34.8026,34.8333,5840.9951
2005-06-06 14:40:00,56.68,56.68,56.62,56.62,9302.32558139535,34.8087,34.8087,34.7719,34.7719,9302.3256
2005-06-06 14:50:00,56.62,56.71,56.62,56.67,7247.160627366144,34.7719,34.8271,34.7719,34.8026,7247.1606
2005-06-06 15:00:00,56.67,56.73,56.67,56.68,13088.1557598702,34.8026,34.8394,34.8026,34.8087,13088.1558
2005-06-06 15:10:00,56.69,56.73,56.67,56.73,16441.31963223364,34.8149,34.8394,34.8026,34.8394,16441.3196
2005-06-06 15:20:00,56.72,56.77,56.71,56.75,11357.490535424551,34.8333,34.864,34.8271,34.8517,11357.4905
2005-06-06 15:30:00,56.75,56.78,56.75,56.76,16765.819361817197,34.8517,34.8701,34.8517,34.8579,16765.8194
2005-06-06 15:40:00,56.76,56.8,56.76,56.8,15684.153596538668,34.8579,34.8824,34.8579,34.8824,15684.1536
2005-06-06 15:50:00,56.8,56.81,56.79,56.8,9626.825310978908,34.8824,34.8886,34.8763,34.8824,9626.8253
2005-06-07 09:30:00,57.11,57.2,56.83,57.2,42617.63115197404,35.0728,35.1281,34.9008,35.1281,42617.6312
2005-06-07 09:40:00,57.18,57.32,57.17,57.23,29204.97566252028,35.1158,35.2018,35.1096,35.1465,29204.9757
2005-06-07 09:50:00,57.22,57.41,57.21,57.37,38723.63439697133,35.1404,35.257,35.1342,35.2325,38723.6344
2005-06-07 10:00:00,57.38,57.53,57.38,57.49,50621.95781503515,35.2386,35.3307,35.2386,35.3062,50621.9578
2005-06-07 10:10:00,57.57,57.97,57.56,57.86,58518.11790156841,35.3553,35.6009,35.3492,35.5334,58518.1179
2005-06-07 10:20:00,57.85,57.97,57.79,57.9,19578.15035154137,35.5273,35.6009,35.4904,35.558,19578.1504
2005-06-07 10:30:00,57.91,57.95,57.82,57.87,54083.28826392644,35.5641,35.5887,35.5088,35.5395,54083.2883
2005-06-07 10:40:00,57.87,57.9,57.79,57.83,25094.64575446187,35.5395,35.558,35.4904,35.515,25094.6458
2005-06-07 10:50:00,57.83,57.91,57.83,57.91,11681.990265008111,35.515,35.5641,35.515,35.5641,11681.9903
2005-06-07 11:00:00,57.91,57.93,57.85,57.86,30827.474310438072,35.5641,35.5764,35.5273,35.5334,30827.4743
2005-06-07 11:10:00,57.86,57.91,57.83,57.87,18604.6511627907,35.5334,35.5641,35.515,35.5395,18604.6512
2005-06-07 11:20:00,57.88,57.93,57.88,57.93,11790.156841535963,35.5457,35.5764,35.5457,35.5764,11790.1568
2005-06-07 11:30:00,57.93,57.99,57.92,57.93,31800.97349918875,35.5764,35.6132,35.5702,35.5764,31800.9735
2005-06-07 11:40:00,57.91,58.01,57.88,58.0,22498.6479177934,35.5641,35.6255,35.5457,35.6194,22498.6479
2005-06-07 11:50:00,57.98,58.01,57.94,58.01,13304.488912925906,35.6071,35.6255,35.5825,35.6255,13304.4889
2005-06-07 12:00:00,58.0,58.04,57.98,57.98,20335.316387236344,35.6194,35.6439,35.6071,35.6071,20335.3164
2005-06-07 12:10:00,57.98,58.01,57.92,57.92,19361.817198485667,35.6071,35.6255,35.5702,35.5702,19361.8172
2005-06-07 12:20:00,57.91,58.01,57.91,58.0,15359.65386695511,35.5641,35.6255,35.5641,35.6194,15359.6539
2005-06-07 12:30:00,58.0,58.04,57.99,58.0,9410.4921579232,35.6194,35.6439,35.6132,35.6194,9410.4922
2005-06-07 12:40:00,58.0,58.08,58.0,58.08,9194.159004867495,35.6194,35.6685,35.6194,35.6685,9194.159
2005-06-07 12:50:00,58.06,58.09,58.04,58.04,11898.323418063816,35.6562,35.6746,35.6439,35.6439,11898.3234
2005-06-07 13:00:00,58.05,58.05,58.0,58.01,13088.1557598702,35.6501,35.6501,35.6194,35.6255,13088.1558
2005-06-07 13:10:00,58.01,58.05,58.0,58.01,16549.486208761493,35.6255,35.6501,35.6194,35.6255,16549.4862
2005-06-07 13:20:00,58.01,58.04,57.94,57.98,14061.654948620877,35.6255,35.6439,35.5825,35.6071,14061.6549
2005-06-07 13:30:00,57.98,58.01,57.91,57.97,35370.470524607896,35.6071,35.6255,35.5641,35.6009,35370.4705
2005-06-07 13:40:00,57.96,58.01,57.93,57.96,13737.155219037317,35.5948,35.6255,35.5764,35.5948,13737.1552
2005-06-07 13:50:00,57.97,57.97,57.75,57.75,26933.47755543537,35.6009,35.6009,35.4658,35.4658,26933.4776
2005-06-07 14:00:00,57.74,57.76,57.63,57.65,36127.63656030287,35.4597,35.472,35.3921,35.4044,36127.6366
2005-06-07 14:10:00,57.64,57.64,57.36,57.42,31909.1400757166,35.3983,35.3983,35.2263,35.2632,31909.1401
2005-06-07 14:20:00,57.42,57.49,57.38,57.41,42725.79772850189,35.2632,35.3062,35.2386,35.257,42725.7977
2005-06-07 14:30:00,57.43,57.48,57.39,57.45,25959.97836668469,35.2693,35.3,35.2448,35.2816,25959.9784
2005-06-07 14:40:00,57.45,57.46,57.41,57.42,24337.4797187669,35.2816,35.2877,35.257,35.2632,24337.4797
2005-06-07 14:50:00,57.42,57.47,57.39,57.4,17847.485127095726,35.2632,35.2939,35.2448,35.2509,17847.4851
2005-06-07 15:00:00,57.39,57.4,57.28,57.37,20767.98269334776,35.2448,35.2509,35.1772,35.2325,20767.9827
2005-06-07 15:10:00,57.37,57.42,57.32,57.41,18820.984315846403,35.2325,35.2632,35.2018,35.257,18820.9843
2005-06-07 15:20:00,57.41,57.41,57.32,57.35,16982.152514872905,35.257,35.257,35.2018,35.2202,16982.1525
2005-06-07 15:30:00,57.35,57.37,57.21,57.33,60248.78312601406,35.2202,35.2325,35.1342,35.2079,60248.7831
2005-06-07 15:40:00,57.33,57.35,57.25,57.28,19902.65008112493,35.2079,35.2202,35.1588,35.1772,19902.6501
2005-06-07 15:50:00,57.28,57.28,57.25,57.28,17522.98539751217,35.1772,35.1772,35.1588,35.1772,17522.9854
2005-06-08 09:30:00,57.53,57.57,57.41,57.55,31260.140616549485,35.3307,35.3553,35.257,35.343,31260.1406
2005-06-08 09:40:00,57.59,57.61,57.32,57.51,45970.79502433748,35.3676,35.3799,35.2018,35.3185,45970.795
2005-06-08 09:50:00,57.51,57.51,57.35,57.4,23796.646836127635,35.3185,35.3185,35.2202,35.2509,23796.6468
2005-06-08 10:00:00,57.4,57.43,57.37,57.41,20659.8161168199,35.2509,35.2693,35.2325,35.257,20659.8161
2005-06-08 10:10:00,57.44,57.52,57.41,57.49,34721.471065440775,35.2755,35.3246,35.257,35.3062,34721.4711
2005-06-08 10:20:00,57.49,57.51,57.47,57.51,12979.989183342346,35.3062,35.3185,35.2939,35.3185,12979.9892
2005-06-08 10:30:00,57.52,57.52,57.43,57.49,44240.12979989183,35.3246,35.3246,35.2693,35.3062,44240.1298
2005-06-08 10:40:00,57.48,57.51,57.44,57.44,22065.98161168199,35.3,35.3185,35.2755,35.2755,22065.9816
2005-06-08 10:50:00,57.46,57.46,57.38,57.38,21957.815035154137,35.2877,35.2877,35.2386,35.2386,21957.815
2005-06-08 11:00:00,57.37,57.37,57.3,57.31,24012.979989183343,35.2325,35.2325,35.1895,35.1956,24012.98
2005-06-08 11:10:00,57.31,57.37,57.3,57.34,12439.156300703082,35.1956,35.2325,35.1895,35.214,12439.1563
2005-06-08 11:20:00,57.34,57.4,57.34,57.4,8869.659275283937,35.214,35.2509,35.214,35.2509,8869.6593
2005-06-08 11:30:00,57.38,57.4,57.37,57.37,3244.9972958355866,35.2386,35.2509,35.2325,35.2325,3244.9973
2005-06-08 11:40:00,57.37,57.38,57.35,57.37,10059.491617090318,35.2325,35.2386,35.2202,35.2325,10059.4916
2005-06-08 11:50:00,57.37,57.41,57.36,57.39,16873.98593834505,35.2325,35.257,35.2263,35.2448,16873.9859
2005-06-08 12:00:00,57.39,57.39,57.37,57.37,5840.995132504056,35.2448,35.2448,35.2325,35.2325,5840.9951
2005-06-08 12:10:00,57.37,57.44,57.36,57.38,15900.486749594374,35.2325,35.2755,35.2263,35.2386,15900.4867
2005-06-08 12:20:00,57.38,57.39,57.38,57.38,2920.497566252028,35.2386,35.2448,35.2386,35.2386,2920.4976
2005-06-08 12:30:00,57.38,57.46,57.37,57.46,7571.660356949702,35.2386,35.2877,35.2325,35.2877,7571.6604
2005-06-08 12:40:00,57.4,57.42,57.38,57.38,9194.159004867495,35.2509,35.2632,35.2386,35.2386,9194.159
2005-06-08 12:50:00,57.38,57.41,57.37,57.37,6273.661438615468,35.2386,35.257,35.2325,35.2325,6273.6614
2005-06-08 13:00:00,57.38,57.38,57.32,57.32,6814.494321254732,35.2386,35.2386,35.2018,35.2018,6814.4943
2005-06-08 13:10:00,57.32,57.34,57.28,57.28,8004.326663061114,35.2018,35.214,35.1772,35.1772,8004.3267
2005-06-08 13:20:00,57.28,57.28,57.25,57.25,6922.660897782585,35.1772,35.1772,35.1588,35.1588,6922.6609
2005-06-08 13:30:00,57.24,57.24,57.08,57.09,19361.817198485667,35.1526,35.1526,35.0544,35.0605,19361.8172
2005-06-08 13:40:00,57.08,57.11,56.95,56.96,14926.9875608437,35.0544,35.0728,34.9745,34.9807,14926.9876
2005-06-08 13:50:00,56.96,56.96,56.79,56.91,25310.978907517576,34.9807,34.9807,34.8763,34.95,25310.9789
2005-06-08 14:00:00,56.91,56.91,56.78,56.82,22931.31422390481,34.95,34.95,34.8701,34.8947,22931.3142
2005-06-08 14:10:00,56.82,56.92,56.76,56.9,26717.144402379665,34.8947,34.9561,34.8579,34.9438,26717.1444
2005-06-08 14:20:00,56.89,56.91,56.82,56.82,29313.14223904813,34.9377,34.95,34.8947,34.8947,29313.1422
2005-06-08 14:30:00,56.82,56.9,56.79,56.9,17739.318550567874,34.8947,34.9438,34.8763,34.9438,17739.3186
2005-06-08 14:40:00,56.9,56.91,56.78,56.78,10275.824770146024,34.9438,34.95,34.8701,34.8701,10275.8248
2005-06-08 14:50:00,56.78,56.78,56.71,56.76,12979.989183342346,34.8701,34.8701,34.8271,34.8579,12979.9892
2005-06-08 15:00:00,56.76,56.86,56.76,56.85,14494.321254732287,34.8579,34.9193,34.8579,34.9131,14494.3213
2005-06-08 15:10:00,56.84,56.87,56.83,56.85,19361.817198485667,34.907,34.9254,34.9008,34.9131,19361.8172
2005-06-08 15:20:00,56.85,56.86,56.75,56.75,20335.316387236344,34.9131,34.9193,34.8517,34.8517,20335.3164
2005-06-08 15:30:00,56.75,56.75,56.68,56.72,22606.814494321254,34.8517,34.8517,34.8087,34.8333,22606.8145
2005-06-08 15:40:00,56.74,56.88,56.73,56.81,26392.644672796105,34.8456,34.9316,34.8394,34.8886,26392.6447
2005-06-08 15:50:00,56.82,56.86,56.8,56.86,24121.146565711195,34.8947,34.9193,34.8824,34.9193,24121.1466
2005-06-09 09:30:00,56.95,56.95,56.39,56.45,39372.633856138455,34.9745,34.9745,34.6306,34.6675,39372.6339
2005-06-09 09:40:00,56.45,56.63,56.42,56.62,23904.813412655487,34.6675,34.778,34.6491,34.7719,23904.8134
2005-06-09 09:50:00,56.63,56.65,56.46,56.47,26608.977825851813,34.778,34.7903,34.6736,34.6798,26608.9778
2005-06-09 10:00:00,56.44,56.63,56.29,56.63,36668.46944294213,34.6613,34.778,34.5692,34.778,36668.4694
2005-06-09 10:10:00,56.63,56.63,56.38,56.39,28231.47647376961,34.778,34.778,34.6245,34.6306,28231.4765
2005-06-09 10:20:00,56.39,56.42,56.36,56.41,19469.98377501352,34.6306,34.6491,34.6122,34.6429,19469.9838
2005-06-09 10:30:00,56.39,56.39,56.23,56.25,22606.814494321254,34.6306,34.6306,34.5324,34.5447,22606.8145
2005-06-09 10:40:00,56.24,56.3,56.18,56.24,20118.98323418064,34.5385,34.5754,34.5017,34.5385,20118.9832
2005-06-09 10:50:00,56.24,56.39,56.24,56.39,26392.644672796105,34.5385,34.6306,34.5385,34.6306,26392.6447
2005-06-09 11:00:00,56.37,56.46,56.35,56.43,35262.30394808004,34.6183,34.6736,34.6061,34.6552,35262.3039
2005-06-09 11:10:00,56.42,56.42,56.36,56.41,14061.654948620877,34.6491,34.6491,34.6122,34.6429,14061.6549
2005-06-09 11:20:00,56.41,56.44,56.37,56.37,19361.817198485667,34.6429,34.6613,34.6183,34.6183,19361.8172
2005-06-09 11:30:00,56.38,56.58,56.38,56.58,26825.31097890752,34.6245,34.7473,34.6245,34.7473,26825.311
2005-06-09 11:40:00,56.58,56.75,56.57,56.72,19578.15035154137,34.7473,34.8517,34.7412,34.8333,19578.1504
2005-06-09 11:50:00,56.73,56.78,56.69,56.72,11790.156841535963,34.8394,34.8701,34.8149,34.8333,11790.1568
2005-06-09 12:00:00,56.72,56.83,56.66,56.68,14818.820984315846,34.8333,34.9008,34.7964,34.8087,14818.821
2005-06-09 12:10:00,56.67,56.74,56.63,56.64,10167.658193618172,34.8026,34.8456,34.778,34.7842,10167.6582
2005-06-09 12:20:00,56.65,56.76,56.64,56.76,6165.494862087615,34.7903,34.8579,34.7842,34.8579,6165.4949
2005-06-09 12:30:00,56.77,56.98,56.77,56.96,19794.48350459708,34.864,34.993,34.864,34.9807,19794.4835
2005-06-09 12:40:00,56.93,56.95,56.89,56.93,15359.65386695511,34.9623,34.9745,34.9377,34.9623,15359.6539
2005-06-09 12:50:00,56.92,57.02,56.89,56.95,16224.986479177933,34.9561,35.0175,34.9377,34.9745,16224.9865
2005-06-09 13:00:00,56.93,56.99,56.86,56.95,19686.316928069227,34.9623,34.9991,34.9193,34.9745,19686.3169
2005-06-09 13:10:00,56.95,56.95,56.85,56.85,13304.488912925906,34.9745,34.9745,34.9131,34.9131,13304.4889
2005-06-09 13:20:00,56.76,56.77,56.61,56.61,24986.47917793402,34.8579,34.864,34.7657,34.7657,24986.4792
2005-06-09 13:30:00,56.62,56.69,56.61,56.63,10924.824229313142,34.7719,34.8149,34.7657,34.778,10924.8242
2005-06-09 13:40:00,56.65,56.72,56.61,56.63,9734.99188750676,34.7903,34.8333,34.7657,34.778,9734.9919
2005-06-09 13:50:00,56.61,56.72,56.53,56.7,15035.154137371552,34.7657,34.8333,34.7166,34.821,15035.1541
2005-06-09 14:00:00,56.65,56.65,56.51,56.59,11573.82368848026,34.7903,34.7903,34.7043,34.7535,11573.8237
2005-06-09 14:10:00,56.6,56.67,56.58,56.65,10816.657652785289,34.7596,34.8026,34.7473,34.7903,10816.6577
2005-06-09 14:20:00,56.64,56.64,56.55,56.6,14818.820984315846,34.7842,34.7842,34.7289,34.7596,14818.821
2005-06-09 14:30:00,56.63,56.63,56.53,56.56,29421.308815575987,34.778,34.778,34.7166,34.735,29421.3088
2005-06-09 14:40:00,56.56,56.66,56.56,56.61,13953.488372093025,34.735,34.7964,34.735,34.7657,13953.4884
2005-06-09 14:50:00,56.6,56.62,56.55,56.61,11032.990805840996,34.7596,34.7719,34.7289,34.7657,11032.9908
2005-06-09 15:00:00,56.62,56.76,56.58,56.64,19578.15035154137,34.7719,34.8579,34.7473,34.7842,19578.1504
2005-06-09 15:10:00,56.64,56.67,56.6,56.67,19145.484045429963,34.7842,34.8026,34.7596,34.8026,19145.484
2005-06-09 15:20:00,56.63,56.65,56.58,56.61,10600.324499729582,34.778,34.7903,34.7473,34.7657,10600.3245
2005-06-09 15:30:00,56.61,56.67,56.61,56.67,23039.480800432662,34.7657,34.8026,34.7657,34.8026,23039.4808
2005-06-09 15:40:00,56.66,56.68,56.64,56.66,91508.92374256357,34.7964,34.8087,34.7842,34.7964,91508.9237
2005-06-09 15:50:00,56.66,56.67,56.6,56.62,45538.128718226064,34.7964,34.8026,34.7596,34.7719,45538.1287
2005-06-10 09:30:00,56.76,56.78,56.53,56.78,49540.29204975662,34.8579,34.8701,34.7166,34.8701,49540.292
2005-06-10 09:40:00,56.73,56.9,56.63,56.83,51162.79069767442,34.8394,34.9438,34.778,34.9008,51162.7907
2005-06-10 09:50:00,56.83,56.92,56.76,56.77,52785.28934559221,34.9008,34.9561,34.8579,34.864,52785.2893
2005-06-10 10:00:00,56.78,56.8,56.74,56.74,16549.486208761493,34.8701,34.8824,34.8456,34.8456,16549.4862
2005-06-10 10:10:00,56.74,56.77,56.7,56.7,28664.14277988101,34.8456,34.864,34.821,34.821,28664.1428
2005-06-10 10:20:00,56.66,56.66,56.56,56.6,12655.489453758788,34.7964,34.7964,34.735,34.7596,12655.4895
2005-06-10 10:30:00,56.6,56.62,56.51,56.6,13737.155219037317,34.7596,34.7719,34.7043,34.7596,13737.1552
2005-06-10 10:40:00,56.6,56.74,56.6,56.65,10924.824229313142,34.7596,34.8456,34.7596,34.7903,10924.8242
2005-06-10 10:50:00,56.65,56.69,56.64,56.67,9626.825310978908,34.7903,34.8149,34.7842,34.8026,9626.8253
2005-06-10 11:00:00,56.66,56.75,56.6,56.75,13520.82206598161,34.7964,34.8517,34.7596,34.8517,13520.8221
2005-06-10 11:10:00,56.75,56.76,56.73,56.76,14926.9875608437,34.8517,34.8579,34.8394,34.8579,14926.9876
2005-06-10 11:20:00,56.76,56.76,56.66,56.76,11465.657111952409,34.8579,34.8579,34.7964,34.8579,11465.6571
2005-06-10 11:30:00,56.76,56.76,56.73,56.76,11681.990265008111,34.8579,34.8579,34.8394,34.8579,11681.9903
2005-06-10 11:40:00,56.76,56.76,56.74,56.76,9302.32558139535,34.8579,34.8579,34.8456,34.8579,9302.3256
2005-06-10 11:50:00,56.76,56.76,56.65,56.65,45105.462412114655,34.8579,34.8579,34.7903,34.7903,45105.4624
2005-06-10 12:00:00,56.65,56.72,56.58,56.62,31260.140616549485,34.7903,34.8333,34.7473,34.7719,31260.1406
2005-06-10 12:10:00,56.61,56.64,56.53,56.53,17522.98539751217,34.7657,34.7842,34.7166,34.7166,17522.9854
2005-06-10 12:20:00,56.53,56.57,56.51,56.57,15035.154137371552,34.7166,34.7412,34.7043,34.7412,15035.1541
2005-06-10 12:30:00,56.56,56.67,56.56,56.67,19794.48350459708,34.735,34.8026,34.735,34.8026,19794.4835
2005-06-10 12:40:00,56.63,56.64,56.6,56.62,7030.8274743104375,34.778,34.7842,34.7596,34.7719,7030.8275
2005-06-10 12:50:00,56.63,56.65,56.61,56.61,19361.817198485667,34.778,34.7903,34.7657,34.7657,19361.8172
2005-06-10 13:00:00,56.61,56.65,56.55,56.63,26825.31097890752,34.7657,34.7903,34.7289,34.778,26825.311
2005-06-10 13:10:00,56.63,56.67,56.63,56.65,14061.654948620877,34.778,34.8026,34.778,34.7903,14061.6549
2005-06-10 13:20:00,56.69,56.71,56.68,56.69,9843.158464034614,34.8149,34.8271,34.8087,34.8149,9843.1585
2005-06-10 13:30:00,56.69,56.76,56.67,56.76,10492.15792320173,34.8149,34.8579,34.8026,34.8579,10492.1579
2005-06-10 13:40:00,56.77,56.8,56.72,56.75,26825.31097890752,34.864,34.8824,34.8333,34.8517,26825.311
2005-06-10 13:50:00,56.75,56.76,56.73,56.74,5083.829096809086,34.8517,34.8579,34.8394,34.8456,5083.8291
2005-06-10 14:00:00,56.74,56.77,56.67,56.68,21416.98215251488,34.8456,34.864,34.8026,34.8087,21416.9822
2005-06-10 14:10:00,56.71,56.72,56.68,56.69,3028.664142779881,34.8271,34.8333,34.8087,34.8149,3028.6641
2005-06-10 14:20:00,56.71,56.72,56.65,56.65,20227.14981070849,34.8271,34.8333,34.7903,34.7903,20227.1498
2005-06-10 14:30:00,56.65,56.65,56.6,56.64,14818.820984315846,34.7903,34.7903,34.7596,34.7842,14818.821
2005-06-10 14:40:00,56.64,56.66,56.59,56.6,31151.974040021632,34.7842,34.7964,34.7535,34.7596,31151.974
2005-06-10 14:50:00,56.59,56.61,56.56,56.58,15467.820443482964,34.7535,34.7657,34.735,34.7473,15467.8204
2005-06-10 15:00:00,56.58,56.63,56.55,56.57,31476.4737696052,34.7473,34.778,34.7289,34.7412,31476.4738
2005-06-10 15:10:00,56.57,56.63,56.57,56.62,22390.48134126555,34.7412,34.778,34.7412,34.7719,22390.4813
2005-06-10 15:20:00,56.62,56.63,56.54,56.58,36884.80259599783,34.7719,34.778,34.7227,34.7473,36884.8026
2005-06-10 15:30:00,56.58,56.59,56.51,56.57,37641.968631692806,34.7473,34.7535,34.7043,34.7412,37641.9686
2005-06-10 15:40:00,56.57,56.63,56.5,56.62,33856.13845321796,34.7412,34.778,34.6982,34.7719,33856.1385
2005-06-10 15:50:00,56.62,56.63,56.57,56.61,20335.316387236344,34.7719,34.778,34.7412,34.7657,20335.3164
2005-06-13 09:30:00,56.54,56.86,56.47,56.48,17522.98539751217,34.7227,34.9193,34.6798,34.6859,17522.9854
2005-06-13 09:40:00,56.48,56.57,56.35,56.51,21200.648999459165,34.6859,34.7412,34.6061,34.7043,21200.649
2005-06-13 09:50:00,56.52,56.73,56.51,56.68,12871.822606814494,34.7105,34.8394,34.7043,34.8087,12871.8226
2005-06-13 10:00:00,56.68,56.74,56.64,56.67,37858.30178474851,34.8087,34.8456,34.7842,34.8026,37858.3018
2005-06-13 10:10:00,56.69,56.69,56.64,56.66,14169.821525148727,34.8149,34.8149,34.7842,34.7964,14169.8215
2005-06-13 10:20:00,56.67,56.76,56.66,56.71,28339.64305029745,34.8026,34.8579,34.7964,34.8271,28339.6431
2005-06-13 10:30:00,56.73,56.81,56.7,56.81,82098.43158464035,34.8394,34.8886,34.821,34.8886,82098.4316
2005-06-13 10:40:00,56.81,56.86,56.81,56.86,41319.6322336398,34.8886,34.9193,34.8886,34.9193,41319.6322
2005-06-13 10:50:00,56.86,56.88,56.79,56.86,29313.14223904813,34.9193,34.9316,34.8763,34.9193,29313.1422
2005-06-13 11:00:00,56.86,57.0,56.83,56.98,74310.43807463493,34.9193,35.0052,34.9008,34.993,74310.4381
2005-06-13 11:10:00,56.98,56.98,56.88,56.93,20876.14926987561,34.993,34.993,34.9316,34.9623,20876.1493
2005-06-13 11:20:00,56.91,57.0,56.9,57.0,12114.656571119524,34.95,35.0052,34.9438,35.0052,12114.6566
2005-06-13 11:30:00,57.0,57.05,56.98,57.05,29529.47539210384,35.0052,35.036,34.993,35.036,29529.4754
2005-06-13 11:40:00,57.06,57.06,56.94,57.0,49107.625743645214,35.0421,35.0421,34.9684,35.0052,49107.6257
2005-06-13 11:50:00,57.0,57.05,57.0,57.04,22065.98161168199,35.0052,35.036,35.0052,35.0298,22065.9816
2005-06-13 12:00:00,57.04,57.06,57.03,57.03,22065.98161168199,35.0298,35.0421,35.0237,35.0237,22065.9816
2005-06-13 12:10:00,57.03,57.05,56.95,56.96,19145.484045429963,35.0237,35.036,34.9745,34.9807,19145.484
2005-06-13 12:20:00,56.98,57.0,56.97,57.0,16765.819361817197,34.993,35.0052,34.9868,35.0052,16765.8194
2005-06-13 12:30:00,57.0,57.02,56.98,56.98,16008.653326122228,35.0052,35.0175,34.993,34.993,16008.6533
2005-06-13 12:40:00,56.97,56.98,56.86,56.98,24337.4797187669,34.9868,34.993,34.9193,34.993,24337.4797
2005-06-13 12:50:00,56.98,57.04,56.95,56.95,25635.478637101136,34.993,35.0298,34.9745,34.9745,25635.4786
2005-06-13 13:00:00,56.96,57.02,56.92,56.94,10059.491617090318,34.9807,35.0175,34.9561,34.9684,10059.4916
2005-06-13 13:10:00,56.94,57.0,56.93,56.95,11249.3239588967,34.9684,35.0052,34.9623,34.9745,11249.324
2005-06-13 13:20:00,56.95,57.0,56.95,56.98,35262.30394808004,34.9745,35.0052,34.9745,34.993,35262.3039
2005-06-13 13:30:00,56.97,56.97,56.9,56.92,9734.99188750676,34.9868,34.9868,34.9438,34.9561,9734.9919
2005-06-13 13:40:00,56.9,56.9,56.86,56.86,2920.497566252028,34.9438,34.9438,34.9193,34.9193,2920.4976
2005-06-13 13:50:00,56.85,56.86,56.74,56.75,15359.65386695511,34.9131,34.9193,34.8456,34.8517,15359.6539
2005-06-13 14:00:00,56.75,56.84,56.66,56.81,14386.154678204435,34.8517,34.907,34.7964,34.8886,14386.1547
2005-06-13 14:10:00,56.81,56.83,56.7,56.72,15575.987020010816,34.8886,34.9008,34.821,34.8333,15575.987
2005-06-13 14:20:00,56.73,56.85,56.69,56.83,13520.82206598161,34.8394,34.9131,34.8149,34.9008,13520.8221
2005-06-13 14:30:00,56.83,56.91,56.76,56.84,15359.65386695511,34.9008,34.95,34.8579,34.907,15359.6539
2005-06-13 14:40:00,56.82,56.88,56.78,56.87,15143.320713899404,34.8947,34.9316,34.8701,34.9254,15143.3207
2005-06-13 14:50:00,56.88,56.97,56.88,56.88,13412.655489453758,34.9316,34.9868,34.9316,34.9316,13412.6555
2005-06-13 15:00:00,56.88,56.88,56.7,56.77,20659.8161168199,34.9316,34.9316,34.821,34.864,20659.8161
2005-06-13 15:10:00,56.76,56.76,56.51,56.65,19253.65062195781,34.8579,34.8579,34.7043,34.7903,19253.6506
2005-06-13 15:20:00,56.65,56.79,56.65,56.78,19253.65062195781,34.7903,34.8763,34.7903,34.8701,19253.6506
2005-06-13 15:30:00,56.79,56.81,56.74,56.81,16333.153055705789,34.8763,34.8886,34.8456,34.8886,16333.1531
2005-06-13 15:40:00,56.81,56.81,56.74,56.76,18171.98485667929,34.8886,34.8886,34.8456,34.8579,18171.9849
2005-06-13 15:50:00,56.77,56.78,56.75,56.76,19145.484045429963,34.864,34.8701,34.8517,34.8579,19145.484
2005-06-14 09:30:00,56.73,56.86,56.73,56.86,19145.484045429963,34.8394,34.9193,34.8394,34.9193,19145.484
2005-06-14 09:40:00,56.85,56.92,56.76,56.82,17414.818820984314,34.9131,34.9561,34.8579,34.8947,17414.8188
2005-06-14 09:50:00,56.79,56.89,56.78,56.88,33639.80530016225,34.8763,34.9377,34.8701,34.9316,33639.8053
2005-06-14 10:00:00,56.88,56.9,56.76,56.86,25419.145484045428,34.9316,34.9438,34.8579,34.9193,25419.1455
2005-06-14 10:10:00,56.88,56.93,56.81,56.84,48783.12601406165,34.9316,34.9623,34.8886,34.907,48783.126
2005-06-14 10:20:00,56.84,56.84,56.74,56.8,20335.316387236344,34.907,34.907,34.8456,34.8824,20335.3164
2005-06-14 10:30:00,56.79,56.83,56.78,56.83,22498.6479177934,34.8763,34.9008,34.8701,34.9008,22498.6479
2005-06-14 10:40:00,56.84,56.85,56.78,56.8,32990.80584099513,34.907,34.9131,34.8701,34.8824,32990.8058
2005-06-14 10:50:00,56.79,56.79,56.71,56.75,18496.484586262843,34.8763,34.8763,34.8271,34.8517,18496.4846
2005-06-14 11:00:00,56.75,56.79,56.74,56.79,5949.161709031909,34.8517,34.8763,34.8456,34.8763,5949.1617
2005-06-14 11:10:00,56.8,56.81,56.79,56.8,18712.81773931855,34.8824,34.8886,34.8763,34.8824,18712.8177
2005-06-14 11:20:00,56.8,56.81,56.74,56.74,23796.646836127635,34.8824,34.8886,34.8456,34.8456,23796.6468
2005-06-14 11:30:00,56.74,56.79,56.71,56.76,15467.820443482964,34.8456,34.8763,34.8271,34.8579,15467.8204
2005-06-14 11:40:00,56.76,56.8,56.76,56.79,17414.818820984314,34.8579,34.8824,34.8579,34.8763,17414.8188
2005-06-14 11:50:00,56.79,56.8,56.76,56.78,44889.12925905895,34.8763,34.8824,34.8579,34.8701,44889.1293
2005-06-14 12:00:00,56.78,56.79,56.76,56.76,11790.156841535963,34.8701,34.8763,34.8579,34.8579,11790.1568
2005-06-14 12:10:00,56.76,56.78,56.76,56.78,8545.159545700379,34.8579,34.8701,34.8579,34.8701,8545.1595
2005-06-14 12:20:00,56.78,56.78,56.67,56.72,10059.491617090318,34.8701,34.8701,34.8026,34.8333,10059.4916
2005-06-14 12:30:00,56.73,56.75,56.73,56.73,8004.326663061114,34.8394,34.8517,34.8394,34.8394,8004.3267
2005-06-14 12:40:00,56.71,56.78,56.71,56.78,5516.495402920497,34.8271,34.8701,34.8271,34.8701,5516.4954
2005-06-14 12:50:00,56.78,56.78,56.74,56.76,14061.654948620877,34.8701,34.8701,34.8456,34.8579,14061.6549
2005-06-14 13:00:00,56.76,56.76,56.67,56.76,9518.658734451054,34.8579,34.8579,34.8026,34.8579,9518.6587
2005-06-14 13:10:00,56.72,56.73,56.68,56.73,7571.660356949702,34.8333,34.8394,34.8087,34.8394,7571.6604
2005-06-14 13:20:00,56.76,56.76,56.74,56.75,11681.990265008111,34.8579,34.8579,34.8456,34.8517,11681.9903
2005-06-14 13:30:00,56.75,56.76,56.74,56.76,13304.488912925906,34.8517,34.8579,34.8456,34.8579,13304.4889
2005-06-14 13:40:00,56.76,56.77,56.72,56.74,74094.10492157923,34.8579,34.864,34.8333,34.8456,74094.1049
2005-06-14 13:50:00,56.73,56.76,56.7,56.76,34613.30448891292,34.8394,34.8579,34.821,34.8579,34613.3045
2005-06-14 14:00:00,56.76,56.78,56.75,56.77,27582.47701460249,34.8579,34.8701,34.8517,34.864,27582.477
2005-06-14 14:10:00,56.78,56.78,56.72,56.74,16765.819361817197,34.8701,34.8701,34.8333,34.8456,16765.8194
2005-06-14 14:20:00,56.75,56.75,56.63,56.75,23688.480259599783,34.8517,34.8517,34.778,34.8517,23688.4803
2005-06-14 14:30:00,56.73,56.76,56.65,56.73,12655.489453758788,34.8394,34.8579,34.7903,34.8394,12655.4895
2005-06-14 14:40:00,56.74,56.74,56.65,56.69,16982.152514872905,34.8456,34.8456,34.7903,34.8149,16982.1525
2005-06-14 14:50:00,56.69,56.72,56.65,56.69,24121.146565711195,34.8149,34.8333,34.7903,34.8149,24121.1466
2005-06-14 15:00:00,56.7,56.73,56.67,56.71,30935.640886965928,34.821,34.8394,34.8026,34.8271,30935.6409
2005-06-14 15:10:00,56.71,56.75,56.69,56.74,15251.487290427258,34.8271,34.8517,34.8149,34.8456,15251.4873
2005-06-14 15:20:00,56.75,56.75,56.7,56.73,23363.980530016222,34.8517,34.8517,34.821,34.8394,23363.9805
2005-06-14 15:30:00,56.73,56.74,56.65,56.72,16873.98593834505,34.8394,34.8456,34.7903,34.8333,16873.9859
2005-06-14 15:40:00,56.71,56.74,56.71,56.74,41211.46565711195,34.8271,34.8456,34.8271,34.8456,41211.4657
2005-06-14 15:50:00,56.74,56.74,56.68,56.72,36992.969172525685,34.8456,34.8456,34.8087,34.8333,36992.9692
2005-06-15 09:30:00,56.95,57.0,56.8,56.98,20767.98269334776,34.9745,35.0052,34.8824,34.993,20767.9827
2005-06-15 09:40:00,56.96,57.06,56.92,56.99,33423.47214710654,34.9807,35.0421,34.9561,34.9991,33423.4721
2005-06-15 09:50:00,57.0,57.0,56.89,56.91,12871.822606814494,35.0052,35.0052,34.9377,34.95,12871.8226
2005-06-15 10:00:00,56.92,56.94,56.79,56.88,16008.653326122228,34.9561,34.9684,34.8763,34.9316,16008.6533
2005-06-15 10:10:00,56.88,56.92,56.78,56.83,15900.486749594374,34.9316,34.9561,34.8701,34.9008,15900.4867
2005-06-15 10:20:00,56.85,56.91,56.84,56.87,13088.1557598702,34.9131,34.95,34.907,34.9254,13088.1558
2005-06-15 10:30:00,56.83,56.87,56.73,56.73,34072.47160627366,34.9008,34.9254,34.8394,34.8394,34072.4716
2005-06-15 10:40:00,56.73,56.76,56.67,56.72,21308.81557598702,34.8394,34.8579,34.8026,34.8333,21308.8156
2005-06-15 10:50:00,56.72,56.77,56.67,56.7,78853.43428880475,34.8333,34.864,34.8026,34.821,78853.4343
2005-06-15 11:00:00,56.67,56.72,56.58,56.72,25743.645213628988,34.8026,34.8333,34.7473,34.8333,25743.6452
2005-06-15 11:10:00,56.72,56.73,56.61,56.61,8653.32612222823,34.8333,34.8394,34.7657,34.7657,8653.3261
2005-06-15 11:20:00,56.62,56.67,56.62,56.63,7030.8274743104375,34.7719,34.8026,34.7719,34.778,7030.8275
2005-06-15 11:30:00,56.63,56.68,56.63,56.66,13412.655489453758,34.778,34.8087,34.778,34.7964,13412.6555
2005-06-15 11:40:00,56.66,56.66,56.61,56.63,10708.491076257436,34.7964,34.7964,34.7657,34.778,10708.4911
2005-06-15 11:50:00,56.63,56.66,56.62,56.62,16333.153055705789,34.778,34.7964,34.7719,34.7719,16333.1531
2005-06-15 12:00:00,56.63,56.67,56.61,56.67,16549.486208761493,34.778,34.8026,34.7657,34.8026,16549.4862
2005-06-15 12:10:00,56.66,56.66,56.62,56.62,7679.826933477555,34.7964,34.7964,34.7719,34.7719,7679.8269
2005-06-15 12:20:00,56.63,56.63,56.54,56.57,9085.992428339645,34.778,34.778,34.7227,34.7412,9085.9924
2005-06-15 12:30:00,56.57,56.73,56.57,56.65,17522.98539751217,34.7412,34.8394,34.7412,34.7903,17522.9854
2005-06-15 12:40:00,56.65,56.68,56.63,56.67,15035.154137371552,34.7903,34.8087,34.778,34.8026,15035.1541
2005-06-15 12:50:00,56.64,56.67,56.63,56.66,14386.154678204435,34.7842,34.8026,34.778,34.7964,14386.1547
2005-06-15 13:00:00,56.65,56.68,56.63,56.66,40237.96646836127,34.7903,34.8087,34.778,34.7964,40237.9665
2005-06-15 13:10:00,56.65,56.65,56.58,56.59,7138.994050838291,34.7903,34.7903,34.7473,34.7535,7138.9941
2005-06-15 13:20:00,56.59,56.59,56.49,56.51,8220.65981611682,34.7535,34.7535,34.692,34.7043,8220.6598
2005-06-15 13:30:00,56.51,56.57,56.48,56.57,8869.659275283937,34.7043,34.7412,34.6859,34.7412,8869.6593
2005-06-15 13:40:00,56.57,56.58,56.51,56.58,5949.161709031909,34.7412,34.7473,34.7043,34.7473,5949.1617
2005-06-15 13:50:00,56.58,56.61,56.54,56.56,49215.79232017307,34.7473,34.7657,34.7227,34.735,49215.7923
2005-06-15 14:00:00,56.56,56.61,56.53,56.56,23147.64737696052,34.735,34.7657,34.7166,34.735,23147.6474
2005-06-15 14:10:00,56.56,56.58,56.55,56.58,69118.442401298,34.735,34.7473,34.7289,34.7473,69118.4424
2005-06-15 14:20:00,56.58,56.58,56.55,56.58,37641.968631692806,34.7473,34.7473,34.7289,34.7473,37641.9686
2005-06-15 14:30:00,56.58,56.63,56.53,56.53,26825.31097890752,34.7473,34.778,34.7166,34.7166,26825.311
2005-06-15 14:40:00,56.52,56.67,56.52,56.64,68144.94321254732,34.7105,34.8026,34.7105,34.7842,68144.9432
2005-06-15 14:50:00,56.63,56.66,56.53,56.58,37317.46890210925,34.778,34.7964,34.7166,34.7473,37317.4689
2005-06-15 15:00:00,56.58,56.58,56.54,56.55,28988.64250946457,34.7473,34.7473,34.7227,34.7289,28988.6425
2005-06-15 15:10:00,56.55,56.6,56.55,56.58,77014.60248783126,34.7289,34.7596,34.7289,34.7473,77014.6025
2005-06-15 15:20:00,56.58,56.66,56.58,56.66,56030.2866414278,34.7473,34.7964,34.7473,34.7964,56030.2866
2005-06-15 15:30:00,56.66,56.71,56.64,56.67,58085.451595457,34.7964,34.8271,34.7842,34.8026,58085.4516
2005-06-15 15:40:00,56.67,56.67,56.55,56.57,73553.27203893996,34.8026,34.8026,34.7289,34.7412,73553.272
2005-06-15 15:50:00,56.57,56.62,56.57,56.61,107625.74364521365,34.7412,34.7719,34.7412,34.7657,107625.7436
2005-06-16 09:30:00,56.77,57.14,56.77,57.05,29745.808545159543,34.864,35.0912,34.864,35.036,29745.8085
2005-06-16 09:40:00,57.04,57.18,57.04,57.08,32017.306652244457,35.0298,35.1158,35.0298,35.0544,32017.3067
2005-06-16 09:50:00,57.06,57.12,57.03,57.11,29096.809085992427,35.0421,35.0789,35.0237,35.0728,29096.8091
2005-06-16 10:00:00,57.11,57.18,57.11,57.16,54299.62141698216,35.0728,35.1158,35.0728,35.1035,54299.6214
2005-06-16 10:10:00,57.16,57.23,57.15,57.16,16982.152514872905,35.1035,35.1465,35.0974,35.1035,16982.1525
2005-06-16 10:20:00,57.15,57.18,57.14,57.18,18388.31800973499,35.0974,35.1158,35.0912,35.1158,18388.318
2005-06-16 10:30:00,57.17,57.25,57.16,57.25,26933.47755543537,35.1096,35.1588,35.1035,35.1588,26933.4776
2005-06-16 10:40:00,57.25,57.39,57.25,57.37,36019.469983775016,35.1588,35.2448,35.1588,35.2325,36019.47
2005-06-16 10:50:00,57.38,57.38,57.25,57.26,28447.80962682531,35.2386,35.2386,35.1588,35.1649,28447.8096
2005-06-16 11:00:00,57.26,57.35,57.25,57.31,27366.14386154678,35.1649,35.2202,35.1588,35.1956,27366.1439
2005-06-16 11:10:00,57.31,57.32,57.19,57.21,19037.317468902107,35.1956,35.2018,35.1219,35.1342,19037.3175
2005-06-16 11:20:00,57.23,57.23,57.19,57.22,11681.990265008111,35.1465,35.1465,35.1219,35.1404,11681.9903
2005-06-16 11:30:00,57.23,57.23,57.16,57.18,32125.47322877231,35.1465,35.1465,35.1035,35.1158,32125.4732
2005-06-16 11:40:00,57.18,57.18,57.15,57.17,20443.4829637642,35.1158,35.1158,35.0974,35.1096,20443.483
2005-06-16 11:50:00,57.16,57.17,57.09,57.09,35045.97079502434,35.1035,35.1096,35.0605,35.0605,35045.9708
2005-06-16 12:00:00,57.1,57.13,57.06,57.12,34505.13791238507,35.0667,35.0851,35.0421,35.0789,34505.1379
2005-06-16 12:10:00,57.12,57.12,57.01,57.12,27041.64413196322,35.0789,35.0789,35.0114,35.0789,27041.6441
2005-06-16 12:20:00,57.12,57.12,57.06,57.08,11681.990265008111,35.0789,35.0789,35.0421,35.0544,11681.9903
2005-06-16 12:30:00,57.08,57.17,57.06,57.17,49215.79232017307,35.0544,35.1096,35.0421,35.1096,49215.7923
2005-06-16 12:40:00,57.17,57.22,57.15,57.22,15251.487290427258,35.1096,35.1404,35.0974,35.1404,15251.4873
2005-06-16 12:50:00,57.2,57.23,57.19,57.22,11357.490535424551,35.1281,35.1465,35.1219,35.1404,11357.4905
2005-06-16 13:00:00,57.2,57.23,57.16,57.18,31800.97349918875,35.1281,35.1465,35.1035,35.1158,31800.9735
2005-06-16 13:10:00,57.17,57.21,57.16,57.17,28123.30989724175,35.1096,35.1342,35.1035,35.1096,28123.3099
2005-06-16 13:20:00,57.17,57.18,57.12,57.14,36235.80313683072,35.1096,35.1158,35.0789,35.0912,36235.8031
2005-06-16 13:30:00,57.13,57.18,57.12,57.16,15792.320173066522,35.0851,35.1158,35.0789,35.1035,15792.3202
2005-06-16 13:40:00,57.18,57.21,57.16,57.17,14926.9875608437,35.1158,35.1342,35.1035,35.1096,14926.9876
2005-06-16 13:50:00,57.15,57.16,57.05,57.09,20335.316387236344,35.0974,35.1035,35.036,35.0605,20335.3164
2005-06-16 14:00:00,57.09,57.13,57.06,57.12,16765.819361817197,35.0605,35.0851,35.0421,35.0789,16765.8194
2005-06-16 14:10:00,57.12,57.12,57.02,57.04,20984.31584640346,35.0789,35.0789,35.0175,35.0298,20984.3158
2005-06-16 14:20:00,57.03,57.05,57.01,57.02,19902.65008112493,35.0237,35.036,35.0114,35.0175,19902.6501
2005-06-16 14:30:00,57.03,57.04,56.99,57.0,42833.96430502975,35.0237,35.0298,34.9991,35.0052,42833.9643
2005-06-16 14:40:00,57.0,57.05,56.98,57.0,30070.308274743104,35.0052,35.036,34.993,35.0052,30070.3083
2005-06-16 14:50:00,57.0,57.04,56.95,57.03,29745.808545159543,35.0052,35.0298,34.9745,35.0237,29745.8085
2005-06-16 15:00:00,57.04,57.08,57.02,57.06,42401.29799891833,35.0298,35.0544,35.0175,35.0421,42401.298
2005-06-16 15:10:00,57.05,57.18,57.02,57.14,21957.815035154137,35.036,35.1158,35.0175,35.0912,21957.815
2005-06-16 15:20:00,57.13,57.17,57.12,57.15,34721.471065440775,35.0851,35.1096,35.0789,35.0974,34721.4711
2005-06-16 15:30:00,57.14,57.22,57.07,57.19,339102.2174148188,35.0912,35.1404,35.0482,35.1219,339102.2174
2005-06-16 15:40:00,57.19,57.2,57.17,57.17,32774.47268793943,35.1219,35.1281,35.1096,35.1096,32774.4727
2005-06-16 15:50:00,57.17,57.18,57.11,57.13,66630.61114115738,35.1096,35.1158,35.0728,35.0851,66630.6111
2005-06-17 09:30:00,57.55,57.55,57.27,57.28,323742.5635478637,35.343,35.343,35.1711,35.1772,323742.5635
2005-06-17 09:40:00,57.28,57.55,57.23,57.48,59058.95078420768,35.1772,35.343,35.1465,35.3,59058.9508
2005-06-17 09:50:00,57.47,57.54,57.25,57.29,46295.29475392104,35.2939,35.3369,35.1588,35.1833,46295.2948
2005-06-17 10:00:00,57.32,57.37,57.25,57.31,63710.11357490535,35.2018,35.2325,35.1588,35.1956,63710.1136
2005-06-17 10:10:00,57.32,57.48,57.24,57.29,35694.97025419145,35.2018,35.3,35.1526,35.1833,35694.9703
2005-06-17 10:20:00,57.32,57.44,57.31,57.35,44131.96322336398,35.2018,35.2755,35.1956,35.2202,44131.9632
2005-06-17 10:30:00,57.33,57.39,57.32,57.35,18280.15143320714,35.2079,35.2448,35.2018,35.2202,18280.1514
2005-06-17 10:40:00,57.35,57.37,57.27,57.27,20659.8161168199,35.2202,35.2325,35.1711,35.1711,20659.8161
2005-06-17 10:50:00,57.28,57.3,57.14,57.16,36668.46944294213,35.1772,35.1895,35.0912,35.1035,36668.4694
2005-06-17 11:00:00,57.16,57.2,57.08,57.12,20659.8161168199,35.1035,35.1281,35.0544,35.0789,20659.8161
2005-06-17 11:10:00,57.11,57.18,57.11,57.13,11357.490535424551,35.0728,35.1158,35.0728,35.0851,11357.4905
2005-06-17 11:20:00,57.13,57.27,57.13,57.25,11898.323418063816,35.0851,35.1711,35.0851,35.1588,11898.3234
2005-06-17 11:30:00,57.25,57.28,57.22,57.25,13628.988642509465,35.1588,35.1772,35.1404,35.1588,13628.9886
2005-06-17 11:40:00,57.25,57.26,57.16,57.16,61871.281773931856,35.1588,35.1649,35.1035,35.1035,61871.2818
2005-06-17 11:50:00,57.17,57.2,57.13,57.16,12439.156300703082,35.1096,35.1281,35.0851,35.1035,12439.1563
2005-06-17 12:00:00,57.17,57.19,57.17,57.17,5840.995132504056,35.1096,35.1219,35.1096,35.1096,5840.9951
2005-06-17 12:10:00,57.18,57.22,57.17,57.21,14602.48783126014,35.1158,35.1404,35.1096,35.1342,14602.4878
2005-06-17 12:20:00,57.2,57.2,57.13,57.15,9085.992428339645,35.1281,35.1281,35.0851,35.0974,9085.9924
2005-06-17 12:30:00,57.15,57.24,57.14,57.24,10383.991346673878,35.0974,35.1526,35.0912,35.1526,10383.9913
2005-06-17 12:40:00,57.24,57.24,57.18,57.18,9085.992428339645,35.1526,35.1526,35.1158,35.1158,9085.9924
2005-06-17 12:50:00,57.18,57.19,57.14,57.19,6922.660897782585,35.1158,35.1219,35.0912,35.1219,6922.6609
2005-06-17 13:00:00,57.19,57.19,57.09,57.1,10167.658193618172,35.1219,35.1219,35.0605,35.0667,10167.6582
2005-06-17 13:10:00,57.1,57.18,57.09,57.17,20659.8161168199,35.0667,35.1158,35.0605,35.1096,20659.8161
2005-06-17 13:20:00,57.18,57.21,57.18,57.21,8545.159545700379,35.1158,35.1342,35.1158,35.1342,8545.1595
2005-06-17 13:30:00,57.22,57.24,57.21,57.21,16116.81990265008,35.1404,35.1526,35.1342,35.1342,16116.8199
2005-06-17 13:40:00,57.22,57.25,57.22,57.25,5083.829096809086,35.1404,35.1588,35.1404,35.1588,5083.8291
2005-06-17 13:50:00,57.26,57.29,57.25,57.25,5516.495402920497,35.1649,35.1833,35.1588,35.1588,5516.4954
2005-06-17 14:00:00,57.25,57.31,57.24,57.31,12871.822606814494,35.1588,35.1956,35.1526,35.1956,12871.8226
2005-06-17 14:10:00,57.31,57.31,57.25,57.29,3569.4970254191453,35.1956,35.1956,35.1588,35.1833,3569.497
2005-06-17 14:20:00,57.29,57.33,57.29,57.32,25527.312060573284,35.1833,35.2079,35.1833,35.2018,25527.3121
2005-06-17 14:30:00,57.32,57.39,57.32,57.37,33964.30502974581,35.2018,35.2448,35.2018,35.2325,33964.305
2005-06-17 14:40:00,57.37,57.43,57.37,57.42,14926.9875608437,35.2325,35.2693,35.2325,35.2632,14926.9876
2005-06-17 14:50:00,57.42,57.44,57.41,57.43,14169.821525148727,35.2632,35.2755,35.257,35.2693,14169.8215
2005-06-17 15:00:00,57.42,57.47,57.42,57.46,22282.314764737694,35.2632,35.2939,35.2632,35.2877,22282.3148
2005-06-17 15:10:00,57.47,57.6,57.47,57.59,56462.95294753921,35.2939,35.3737,35.2939,35.3676,56462.9529
2005-06-17 15:20:00,57.59,57.64,57.52,57.58,45970.79502433748,35.3676,35.3983,35.3246,35.3614,45970.795
2005-06-17 15:30:00,57.57,57.6,57.51,57.55,62628.44780962682,35.3553,35.3737,35.3185,35.343,62628.4478
2005-06-17 15:40:00,57.55,57.56,57.49,57.54,29421.308815575987,35.343,35.3492,35.3062,35.3369,29421.3088
2005-06-17 15:50:00,57.52,57.52,57.41,57.46,42942.1308815576,35.3246,35.3246,35.257,35.2877,42942.1309
2005-06-20 09:30:00,57.17,57.22,57.0,57.01,20118.98323418064,35.1096,35.1404,35.0052,35.0114,20118.9832
2005-06-20 09:40:00,57.0,57.01,56.94,57.0,22931.31422390481,35.0052,35.0114,34.9684,35.0052,22931.3142
2005-06-20 09:50:00,56.9,56.92,56.87,56.88,24986.47917793402,34.9438,34.9561,34.9254,34.9316,24986.4792
2005-06-20 10:00:00,56.88,56.88,56.75,56.8,24986.47917793402,34.9316,34.9316,34.8517,34.8824,24986.4792
2005-06-20 10:10:00,56.78,56.8,56.73,56.77,13088.1557598702,34.8701,34.8824,34.8394,34.864,13088.1558
2005-06-20 10:20:00,56.77,56.78,56.7,56.74,29204.97566252028,34.864,34.8701,34.821,34.8456,29204.9757
2005-06-20 10:30:00,56.74,56.79,56.68,56.79,26068.14494321255,34.8456,34.8763,34.8087,34.8763,26068.1449
2005-06-20 10:40:00,56.8,56.82,56.76,56.76,17090.319091400757,34.8824,34.8947,34.8579,34.8579,17090.3191
2005-06-20 10:50:00,56.76,56.8,56.73,56.8,11790.156841535963,34.8579,34.8824,34.8394,34.8824,11790.1568
2005-06-20 11:00:00,56.8,56.93,56.79,56.86,15684.153596538668,34.8824,34.9623,34.8763,34.9193,15684.1536
2005-06-20 11:10:00,56.85,56.87,56.83,56.87,8004.326663061114,34.9131,34.9254,34.9008,34.9254,8004.3267
2005-06-20 11:20:00,56.87,56.88,56.84,56.85,5732.828555976204,34.9254,34.9316,34.907,34.9131,5732.8286
2005-06-20 11:30:00,56.86,56.87,56.82,56.83,5840.995132504056,34.9193,34.9254,34.8947,34.9008,5840.9951
2005-06-20 11:40:00,56.83,56.87,56.8,56.85,11465.657111952409,34.9008,34.9254,34.8824,34.9131,11465.6571
2005-06-20 11:50:00,56.86,56.9,56.83,56.88,7138.994050838291,34.9193,34.9438,34.9008,34.9316,7138.9941
2005-06-20 12:00:00,56.88,56.95,56.86,56.95,13845.32179556517,34.9316,34.9745,34.9193,34.9745,13845.3218
2005-06-20 12:10:00,56.97,56.99,56.93,56.97,9518.658734451054,34.9868,34.9991,34.9623,34.9868,9518.6587
2005-06-20 12:20:00,56.97,57.02,56.96,57.0,6814.494321254732,34.9868,35.0175,34.9807,35.0052,6814.4943
2005-06-20 12:30:00,57.0,57.05,57.0,57.0,4867.49594375338,35.0052,35.036,35.0052,35.0052,4867.4959
2005-06-20 12:40:00,57.02,57.03,57.0,57.0,3677.6636019469984,35.0175,35.0237,35.0052,35.0052,3677.6636
2005-06-20 12:50:00,57.0,57.0,56.95,56.95,7571.660356949702,35.0052,35.0052,34.9745,34.9745,7571.6604
2005-06-20 13:00:00,56.95,56.96,56.92,56.93,6706.327744726879,34.9745,34.9807,34.9561,34.9623,6706.3277
2005-06-20 13:10:00,56.93,56.97,56.93,56.95,8653.32612222823,34.9623,34.9868,34.9623,34.9745,8653.3261
2005-06-20 13:20:00,56.96,56.98,56.95,56.97,17522.98539751217,34.9807,34.993,34.9745,34.9868,17522.9854
2005-06-20 13:30:00,56.97,56.97,56.95,56.96,11465.657111952409,34.9868,34.9868,34.9745,34.9807,11465.6571
2005-06-20 13:40:00,56.97,57.0,56.97,57.0,13088.1557598702,34.9868,35.0052,34.9868,35.0052,13088.1558
2005-06-20 13:50:00,57.0,57.02,57.0,57.02,7679.826933477555,35.0052,35.0175,35.0052,35.0175,7679.8269
2005-06-20 14:00:00,57.02,57.1,57.02,57.1,15575.987020010816,35.0175,35.0667,35.0175,35.0667,15575.987
2005-06-20 14:10:00,57.1,57.12,57.02,57.05,9843.158464034614,35.0667,35.0789,35.0175,35.036,9843.1585
2005-06-20 14:20:00,57.07,57.2,57.06,57.2,24986.47917793402,35.0482,35.1281,35.0421,35.1281,24986.4792
2005-06-20 14:30:00,57.21,57.32,57.21,57.22,32449.972958355866,35.1342,35.2018,35.1342,35.1404,32449.973
2005-06-20 14:40:00,57.23,57.31,57.2,57.3,17631.15197404002,35.1465,35.1956,35.1281,35.1895,17631.152
2005-06-20 14:50:00,57.32,57.33,57.28,57.32,19145.484045429963,35.2018,35.2079,35.1772,35.2018,19145.484
2005-06-20 15:00:00,57.32,57.46,57.29,57.46,32774.47268793943,35.2018,35.2877,35.1833,35.2877,32774.4727
2005-06-20 15:10:00,57.46,57.54,57.43,57.54,35045.97079502434,35.2877,35.3369,35.2693,35.3369,35045.9708
2005-06-20 15:20:00,57.54,57.54,57.49,57.49,37641.968631692806,35.3369,35.3369,35.3062,35.3062,37641.9686
2005-06-20 15:30:00,57.49,57.49,57.45,57.45,26068.14494321255,35.3062,35.3062,35.2816,35.2816,26068.1449
2005-06-20 15:40:00,57.45,57.45,57.37,57.38,18929.15089237425,35.2816,35.2816,35.2325,35.2386,18929.1509
2005-06-20 15:50:00,57.37,57.38,57.3,57.3,27149.81070849108,35.2325,35.2386,35.1895,35.1895,27149.8107
2005-06-21 09:30:00,57.3,57.35,57.28,57.31,10924.824229313142,35.1895,35.2202,35.1772,35.1956,10924.8242
2005-06-21 09:40:00,57.31,57.31,57.04,57.06,16116.81990265008,35.1956,35.1956,35.0298,35.0421,16116.8199
2005-06-21 09:50:00,57.06,57.11,56.99,57.0,22823.14764737696,35.0421,35.0728,34.9991,35.0052,22823.1476
2005-06-21 10:00:00,57.0,57.08,56.91,57.07,31043.80746349378,35.0052,35.0544,34.95,35.0482,31043.8075
2005-06-21 10:10:00,57.08,57.26,57.02,57.24,46944.29421308816,35.0544,35.1649,35.0175,35.1526,46944.2942
2005-06-21 10:20:00,57.24,57.32,57.21,57.28,48783.12601406165,35.1526,35.2018,35.1342,35.1772,48783.126
2005-06-21 10:30:00,57.27,57.35,57.21,57.25,22714.981070849102,35.1711,35.2202,35.1342,35.1588,22714.9811
2005-06-21 10:40:00,57.28,57.34,57.27,57.28,13304.488912925906,35.1772,35.214,35.1711,35.1772,13304.4889
2005-06-21 10:50:00,57.29,57.35,57.21,57.35,29637.64196863169,35.1833,35.2202,35.1342,35.2202,29637.642
2005-06-21 11:00:00,57.36,57.36,57.29,57.31,12006.489994591671,35.2263,35.2263,35.1833,35.1956,12006.49
2005-06-21 11:10:00,57.31,57.36,57.25,57.33,27041.64413196322,35.1956,35.2263,35.1588,35.2079,27041.6441
2005-06-21 11:20:00,57.34,57.38,57.28,57.36,58518.11790156841,35.214,35.2386,35.1772,35.2263,58518.1179
2005-06-21 11:30:00,57.34,57.44,57.34,57.44,22174.14818820984,35.214,35.2755,35.214,35.2755,22174.1482
2005-06-21 11:40:00,57.44,57.44,57.37,57.39,11790.156841535963,35.2755,35.2755,35.2325,35.2448,11790.1568
2005-06-21 11:50:00,57.39,57.42,57.37,57.39,9951.325040562466,35.2448,35.2632,35.2325,35.2448,9951.325
2005-06-21 12:00:00,57.39,57.47,57.39,57.46,11032.990805840996,35.2448,35.2939,35.2448,35.2877,11032.9908
2005-06-21 12:10:00,57.46,57.48,57.4,57.42,15035.154137371552,35.2877,35.3,35.2509,35.2632,15035.1541
2005-06-21 12:20:00,57.41,57.42,57.37,57.37,15900.486749594374,35.257,35.2632,35.2325,35.2325,15900.4867
2005-06-21 12:30:00,57.37,57.43,57.37,57.41,30394.808004326664,35.2325,35.2693,35.2325,35.257,30394.808
2005-06-21 12:40:00,57.41,57.44,57.4,57.44,8220.65981611682,35.257,35.2755,35.2509,35.2755,8220.6598
2005-06-21 12:50:00,57.43,57.45,57.43,57.43,5516.495402920497,35.2693,35.2816,35.2693,35.2693,5516.4954
2005-06-21 13:00:00,57.44,57.44,57.41,57.42,6273.661438615468,35.2755,35.2755,35.257,35.2632,6273.6614
2005-06-21 13:10:00,57.42,57.44,57.41,57.43,25094.64575446187,35.2632,35.2755,35.257,35.2693,25094.6458
2005-06-21 13:20:00,57.43,57.43,57.37,57.4,19686.316928069227,35.2693,35.2693,35.2325,35.2509,19686.3169
2005-06-21 13:30:00,57.4,57.41,57.36,57.36,14169.821525148727,35.2509,35.257,35.2263,35.2263,14169.8215
2005-06-21 13:40:00,57.36,57.41,57.36,57.4,7030.8274743104375,35.2263,35.257,35.2263,35.2509,7030.8275
2005-06-21 13:50:00,57.4,57.4,57.36,57.38,16657.652785289345,35.2509,35.2509,35.2263,35.2386,16657.6528
2005-06-21 14:00:00,57.37,57.38,57.35,57.37,19145.484045429963,35.2325,35.2386,35.2202,35.2325,19145.484
2005-06-21 14:10:00,57.37,57.41,57.37,57.41,19253.65062195781,35.2325,35.257,35.2325,35.257,19253.6506
2005-06-21 14:20:00,57.41,57.41,57.39,57.39,9626.825310978908,35.257,35.257,35.2448,35.2448,9626.8253
2005-06-21 14:30:00,57.39,57.39,57.35,57.39,23363.980530016222,35.2448,35.2448,35.2202,35.2448,23363.9805
2005-06-21 14:40:00,57.38,57.4,57.37,57.4,21308.81557598702,35.2386,35.2509,35.2325,35.2509,21308.8156
2005-06-21 14:50:00,57.39,57.39,57.35,57.37,16008.653326122228,35.2448,35.2448,35.2202,35.2325,16008.6533
2005-06-21 15:00:00,57.38,57.38,57.32,57.34,26392.644672796105,35.2386,35.2386,35.2018,35.214,26392.6447
2005-06-21 15:10:00,57.34,57.37,57.32,57.34,27474.31043807464,35.214,35.2325,35.2018,35.214,27474.3104
2005-06-21 15:20:00,57.34,57.36,57.29,57.32,36235.80313683072,35.214,35.2263,35.1833,35.2018,36235.8031
2005-06-21 15:30:00,57.3,57.37,57.29,57.37,31368.307193077337,35.1895,35.2325,35.1833,35.2325,31368.3072
2005-06-21 15:40:00,57.37,57.37,57.32,57.32,27690.64359113034,35.2325,35.2325,35.2018,35.2018,27690.6436
2005-06-21 15:50:00,57.32,57.32,57.22,57.22,37425.6354786371,35.2018,35.2018,35.1404,35.1404,37425.6355
2005-06-22 09:30:00,57.28,57.55,57.18,57.41,53542.45538128718,35.1772,35.343,35.1158,35.257,53542.4554
2005-06-22 09:40:00,57.44,57.48,57.32,57.34,21741.48188209843,35.2755,35.3,35.2018,35.214,21741.4819
2005-06-22 09:50:00,57.34,57.34,57.32,57.34,12547.322877230936,35.214,35.214,35.2018,35.214,12547.3229
2005-06-22 10:00:00,57.33,57.36,57.32,57.36,20227.14981070849,35.2079,35.2263,35.2018,35.2263,20227.1498
2005-06-22 10:10:00,57.36,57.36,57.29,57.29,11357.490535424551,35.2263,35.2263,35.1833,35.1833,11357.4905
2005-06-22 10:20:00,57.3,57.35,57.28,57.32,19361.817198485667,35.1895,35.2202,35.1772,35.2018,19361.8172
2005-06-22 10:30:00,57.3,57.39,57.3,57.34,22065.98161168199,35.1895,35.2448,35.1895,35.214,22065.9816
2005-06-22 10:40:00,57.34,57.34,57.23,57.23,17306.65224445646,35.214,35.214,35.1465,35.1465,17306.6522
2005-06-22 10:50:00,57.25,57.3,57.24,57.29,14277.98810167658,35.1588,35.1895,35.1526,35.1833,14277.9881
2005-06-22 11:00:00,57.28,57.3,57.16,57.16,11898.323418063816,35.1772,35.1895,35.1035,35.1035,11898.3234
2005-06-22 11:10:00,57.17,57.18,57.14,57.16,11790.156841535963,35.1096,35.1158,35.0912,35.1035,11790.1568
2005-06-22 11:20:00,57.15,57.21,57.11,57.16,17090.319091400757,35.0974,35.1342,35.0728,35.1035,17090.3191
2005-06-22 11:30:00,57.17,57.17,57.12,57.12,11141.157382368849,35.1096,35.1096,35.0789,35.0789,11141.1574
2005-06-22 11:40:00,57.12,57.18,57.12,57.16,13520.82206598161,35.0789,35.1158,35.0789,35.1035,13520.8221
2005-06-22 11:50:00,57.16,57.19,57.15,57.15,13628.988642509465,35.1035,35.1219,35.0974,35.0974,13628.9886
2005-06-22 12:00:00,57.15,57.17,57.14,57.14,12655.489453758788,35.0974,35.1096,35.0912,35.0912,12655.4895
2005-06-22 12:10:00,57.13,57.24,57.13,57.23,14386.154678204435,35.0851,35.1526,35.0851,35.1465,14386.1547
2005-06-22 12:20:00,57.23,57.28,57.23,57.26,17414.818820984314,35.1465,35.1772,35.1465,35.1649,17414.8188
2005-06-22 12:30:00,57.25,57.32,57.25,57.32,46727.961060032445,35.1588,35.2018,35.1588,35.2018,46727.9611
2005-06-22 12:40:00,57.32,57.33,57.3,57.33,15900.486749594374,35.2018,35.2079,35.1895,35.2079,15900.4867
2005-06-22 12:50:00,57.33,57.35,57.3,57.34,16873.98593834505,35.2079,35.2202,35.1895,35.214,16873.9859
2005-06-22 13:00:00,57.35,57.39,57.33,57.33,19253.65062195781,35.2202,35.2448,35.2079,35.2079,19253.6506
2005-06-22 13:10:00,57.34,57.37,57.31,57.37,12547.322877230936,35.214,35.2325,35.1956,35.2325,12547.3229
2005-06-22 13:20:00,57.37,57.38,57.33,57.37,14061.654948620877,35.2325,35.2386,35.2079,35.2325,14061.6549
2005-06-22 13:30:00,57.38,57.4,57.37,57.39,16116.81990265008,35.2386,35.2509,35.2325,35.2448,16116.8199
2005-06-22 13:40:00,57.39,57.39,57.33,57.33,8761.492698756085,35.2448,35.2448,35.2079,35.2079,8761.4927
2005-06-22 13:50:00,57.34,57.34,57.3,57.31,13737.155219037317,35.214,35.214,35.1895,35.1956,13737.1552
2005-06-22 14:00:00,57.3,57.31,57.2,57.27,43266.630611141154,35.1895,35.1956,35.1281,35.1711,43266.6306
2005-06-22 14:10:00,57.28,57.31,57.23,57.24,18820.984315846403,35.1772,35.1956,35.1465,35.1526,18820.9843
2005-06-22 14:20:00,57.24,57.29,57.21,57.24,16873.98593834505,35.1526,35.1833,35.1342,35.1526,16873.9859
2005-06-22 14:30:00,57.24,57.25,57.17,57.19,14277.98810167658,35.1526,35.1588,35.1096,35.1219,14277.9881
2005-06-22 14:40:00,57.19,57.21,57.15,57.16,16008.653326122228,35.1219,35.1342,35.0974,35.1035,16008.6533
2005-06-22 14:50:00,57.15,57.27,57.14,57.24,19037.317468902107,35.0974,35.1711,35.0912,35.1526,19037.3175
2005-06-22 15:00:00,57.25,57.3,57.24,57.25,12330.98972417523,35.1588,35.1895,35.1526,35.1588,12330.9897
2005-06-22 15:10:00,57.25,57.3,57.25,57.3,10059.491617090318,35.1588,35.1895,35.1588,35.1895,10059.4916
2005-06-22 15:20:00,57.3,57.36,57.28,57.29,97241.75229853977,35.1895,35.2263,35.1772,35.1833,97241.7523
2005-06-22 15:30:00,57.29,57.35,57.26,57.27,59491.61709031909,35.1833,35.2202,35.1649,35.1711,59491.6171
2005-06-22 15:40:00,57.27,57.3,57.25,57.29,20659.8161168199,35.1711,35.1895,35.1588,35.1833,20659.8161
2005-06-22 15:50:00,57.28,57.3,57.25,57.25,28015.14332071389,35.1772,35.1895,35.1588,35.1588,28015.1433
2005-06-23 09:30:00,57.1,57.13,56.78,56.87,157923.20173066523,35.0667,35.0851,34.8701,34.9254,157923.2017
2005-06-23 09:40:00,56.86,56.87,56.54,56.54,29853.9751216874,34.9193,34.9254,34.7227,34.7227,29853.9751
2005-06-23 09:50:00,56.54,56.54,56.4,56.51,19686.316928069227,34.7227,34.7227,34.6368,34.7043,19686.3169
2005-06-23 10:00:00,56.5,56.51,56.39,56.39,17306.65224445646,34.6982,34.7043,34.6306,34.6306,17306.6522
2005-06-23 10:10:00,56.4,56.4,56.35,56.35,12763.656030286642,34.6368,34.6368,34.6061,34.6061,12763.656
2005-06-23 10:20:00,56.35,56.47,56.32,56.33,29853.9751216874,34.6061,34.6798,34.5876,34.5938,29853.9751
2005-06-23 10:30:00,56.34,56.36,56.2,56.2,50297.4580854516,34.5999,34.6122,34.5139,34.5139,50297.4581
2005-06-23 10:40:00,56.2,56.22,55.99,55.99,40346.13304488913,34.5139,34.5262,34.385,34.385,40346.133
2005-06-23 10:50:00,55.99,56.02,55.86,55.95,38182.80151433207,34.385,34.4034,34.3051,34.3604,38182.8015
2005-06-23 11:00:00,55.96,56.18,55.94,56.11,150892.3742563548,34.3666,34.5017,34.3543,34.4587,150892.3743
2005-06-23 11:10:00,56.12,56.15,56.07,56.11,21416.98215251488,34.4648,34.4832,34.4341,34.4587,21416.9822
2005-06-23 11:20:00,56.12,56.2,56.11,56.2,25419.145484045428,34.4648,34.5139,34.4587,34.5139,25419.1455
2005-06-23 11:30:00,56.18,56.18,56.1,56.12,15143.320713899404,34.5017,34.5017,34.4525,34.4648,15143.3207
2005-06-23 11:40:00,56.12,56.13,56.07,56.12,39913.46673877772,34.4648,34.471,34.4341,34.4648,39913.4667
2005-06-23 11:50:00,56.14,56.14,55.96,55.96,55705.78691184424,34.4771,34.4771,34.3666,34.3666,55705.7869
2005-06-23 12:00:00,55.96,55.96,55.89,55.95,37641.968631692806,34.3666,34.3666,34.3236,34.3604,37641.9686
2005-06-23 12:10:00,55.95,56.02,55.94,55.97,58301.78474851271,34.3604,34.4034,34.3543,34.3727,58301.7847
2005-06-23 12:20:00,55.96,55.96,55.79,55.79,39048.13412655489,34.3666,34.3666,34.2622,34.2622,39048.1341
2005-06-23 12:30:00,55.8,55.84,55.76,55.79,30827.474310438072,34.2683,34.2929,34.2437,34.2622,30827.4743
2005-06-23 12:40:00,55.79,55.79,55.7,55.7,19361.817198485667,34.2622,34.2622,34.2069,34.2069,19361.8172
2005-06-23 12:50:00,55.69,55.7,55.57,55.64,36884.80259599783,34.2007,34.2069,34.127,34.17,36884.8026
2005-06-23 13:00:00,55.64,55.67,55.58,55.61,46187.128177393184,34.17,34.1885,34.1332,34.1516,46187.1282
2005-06-23 13:10:00,55.61,55.68,55.54,55.68,28664.14277988101,34.1516,34.1946,34.1086,34.1946,28664.1428
2005-06-23 13:20:00,55.69,55.69,55.52,55.55,16657.652785289345,34.2007,34.2007,34.0963,34.1148,16657.6528
2005-06-23 13:30:00,55.53,55.57,55.41,55.41,34396.97133585722,34.1025,34.127,34.0288,34.0288,34396.9713
2005-06-23 13:40:00,55.41,55.41,55.19,55.21,37750.13520822066,34.0288,34.0288,33.8937,33.906,37750.1352
2005-06-23 13:50:00,55.21,55.22,55.02,55.06,92590.58950784209,33.906,33.9121,33.7893,33.8138,92590.5895
2005-06-23 14:00:00,55.07,55.16,55.04,55.1,70957.2742022715,33.82,33.8753,33.8016,33.8384,70957.2742
2005-06-23 14:10:00,55.1,55.17,55.09,55.17,44780.9626825311,33.8384,33.8814,33.8323,33.8814,44780.9627
2005-06-23 14:20:00,55.16,55.17,55.09,55.14,41319.6322336398,33.8753,33.8814,33.8323,33.863,41319.6322
2005-06-23 14:30:00,55.13,55.26,55.09,55.23,49107.625743645214,33.8568,33.9367,33.8323,33.9182,49107.6257
2005-06-23 14:40:00,55.23,55.29,55.18,55.29,52244.45646295295,33.9182,33.9551,33.8875,33.9551,52244.4565
2005-06-23 14:50:00,55.29,55.32,55.26,55.29,69767.44186046511,33.9551,33.9735,33.9367,33.9551,69767.4419
2005-06-23 15:00:00,55.3,55.33,55.26,55.29,45646.29529475392,33.9612,33.9797,33.9367,33.9551,45646.2953
2005-06-23 15:10:00,55.28,55.37,55.26,55.34,53326.12222823148,33.9489,34.0042,33.9367,33.9858,53326.1222
2005-06-23 15:20:00,55.34,55.38,55.29,55.3,62087.61492698756,33.9858,34.0104,33.9551,33.9612,62087.6149
2005-06-23 15:30:00,55.31,55.31,55.18,55.2,95078.4207679827,33.9674,33.9674,33.8875,33.8998,95078.4208
2005-06-23 15:40:00,55.2,55.23,55.1,55.1,90319.09140075716,33.8998,33.9182,33.8384,33.8384,90319.0914
2005-06-23 15:50:00,55.1,55.19,55.07,55.19,105246.07896160086,33.8384,33.8937,33.82,33.8937,105246.079
2005-06-24 09:30:00,55.26,55.52,55.23,55.29,54840.454299621415,33.9367,34.0963,33.9182,33.9551,54840.4543
2005-06-24 09:40:00,55.27,55.49,55.22,55.38,45429.96214169821,33.9428,34.0779,33.9121,34.0104,45429.9621
2005-06-24 09:50:00,55.39,55.51,55.39,55.47,41427.79881016766,34.0165,34.0902,34.0165,34.0656,41427.7988
2005-06-24 10:00:00,55.48,55.55,55.38,55.54,46619.79448350459,34.0718,34.1148,34.0104,34.1086,46619.7945
2005-06-24 10:10:00,55.53,55.68,55.51,55.53,39805.30016224986,34.1025,34.1946,34.0902,34.1025,39805.3002
2005-06-24 10:20:00,55.53,55.62,55.53,55.61,80151.433207139,34.1025,34.1578,34.1025,34.1516,80151.4332
2005-06-24 10:30:00,55.61,55.69,55.61,55.69,50081.12493239589,34.1516,34.2007,34.1516,34.2007,50081.1249
2005-06-24 10:40:00,55.69,55.84,55.69,55.82,26825.31097890752,34.2007,34.2929,34.2007,34.2806,26825.311
2005-06-24 10:50:00,55.81,55.82,55.65,55.67,80800.43266630611,34.2744,34.2806,34.1762,34.1885,80800.4327
2005-06-24 11:00:00,55.66,55.68,55.6,55.62,41103.2990805841,34.1823,34.1946,34.1455,34.1578,41103.2991
2005-06-24 11:10:00,55.62,55.62,55.52,55.53,13304.488912925906,34.1578,34.1578,34.0963,34.1025,13304.4889
2005-06-24 11:20:00,55.53,55.53,55.48,55.48,11681.990265008111,34.1025,34.1025,34.0718,34.0718,11681.9903
2005-06-24 11:30:00,55.48,55.51,55.43,55.47,67171.44402379665,34.0718,34.0902,34.0411,34.0656,67171.444
2005-06-24 11:40:00,55.48,55.48,55.39,55.39,47701.46024878312,34.0718,34.0718,34.0165,34.0165,47701.4602
2005-06-24 11:50:00,55.39,55.39,55.28,55.28,16116.81990265008,34.0165,34.0165,33.9489,33.9489,16116.8199
2005-06-24 12:00:00,55.27,55.32,55.18,55.18,49107.625743645214,33.9428,33.9735,33.8875,33.8875,49107.6257
2005-06-24 12:10:00,55.17,55.28,55.16,55.24,39156.30070308274,33.8814,33.9489,33.8753,33.9244,39156.3007
2005-06-24 12:20:00,55.24,55.24,55.15,55.16,19145.484045429963,33.9244,33.9244,33.8691,33.8753,19145.484
2005-06-24 12:30:00,55.15,55.22,55.1,55.22,44780.9626825311,33.8691,33.9121,33.8384,33.9121,44780.9627
2005-06-24 12:40:00,55.21,55.22,55.15,55.15,15143.320713899404,33.906,33.9121,33.8691,33.8691,15143.3207
2005-06-24 12:50:00,55.16,55.25,55.11,55.17,31476.4737696052,33.8753,33.9305,33.8445,33.8814,31476.4738
2005-06-24 13:00:00,55.17,55.24,55.15,55.2,27798.8101676582,33.8814,33.9244,33.8691,33.8998,27798.8102
2005-06-24 13:10:00,55.2,55.2,55.12,55.19,21633.315305570577,33.8998,33.8998,33.8507,33.8937,21633.3153
2005-06-24 13:20:00,55.19,55.2,55.14,55.16,15792.320173066522,33.8937,33.8998,33.863,33.8753,15792.3202
2005-06-24 13:30:00,55.16,55.16,55.09,55.1,26068.14494321255,33.8753,33.8753,33.8323,33.8384,26068.1449
2005-06-24 13:40:00,55.11,55.11,54.99,54.99,17847.485127095726,33.8445,33.8445,33.7709,33.7709,17847.4851
2005-06-24 13:50:00,54.98,54.99,54.87,54.87,21741.48188209843,33.7647,33.7709,33.6972,33.6972,21741.4819
2005-06-24 14:00:00,54.88,54.88,54.74,54.77,53650.62195781504,33.7033,33.7033,33.6173,33.6357,53650.622
2005-06-24 14:10:00,54.77,54.87,54.72,54.74,31260.140616549485,33.6357,33.6972,33.605,33.6173,31260.1406
2005-06-24 14:20:00,54.74,54.75,54.68,54.71,21092.48242293132,33.6173,33.6235,33.5805,33.5989,21092.4824
2005-06-24 14:30:00,54.71,54.75,54.67,54.68,31800.97349918875,33.5989,33.6235,33.5743,33.5805,31800.9735
2005-06-24 14:40:00,54.67,54.81,54.67,54.81,42509.46457544619,33.5743,33.6603,33.5743,33.6603,42509.4646
2005-06-24 14:50:00,54.81,54.84,54.75,54.77,74743.10438074634,33.6603,33.6787,33.6235,33.6357,74743.1044
2005-06-24 15:00:00,54.78,54.81,54.75,54.8,30286.641427798808,33.6419,33.6603,33.6235,33.6542,30286.6414
2005-06-24 15:10:00,54.8,54.81,54.75,54.81,32017.306652244457,33.6542,33.6603,33.6235,33.6603,32017.3067
2005-06-24 15:20:00,54.8,54.82,54.77,54.82,33747.9718766901,33.6542,33.6664,33.6357,33.6664,33747.9719
2005-06-24 15:30:00,54.82,55.02,54.82,55.0,55922.12006489994,33.6664,33.7893,33.6664,33.777,55922.1201
2005-06-24 15:40:00,55.01,55.1,54.98,55.09,67495.9437533802,33.7831,33.8384,33.7647,33.8323,67495.9438
2005-06-24 15:50:00,55.09,55.09,54.98,54.99,138669.5511087074,33.8323,33.8323,33.7647,33.7709,138669.5511
2005-06-27 09:30:00,54.64,54.78,54.64,54.7,36776.63601946998,33.5559,33.6419,33.5559,33.5928,36776.636
2005-06-27 09:40:00,54.7,54.92,54.67,54.75,73985.93834505137,33.5928,33.7279,33.5743,33.6235,73985.9383
2005-06-27 09:50:00,54.75,55.06,54.73,54.87,62628.44780962682,33.6235,33.8138,33.6112,33.6972,62628.4478
2005-06-27 10:00:00,54.87,55.09,54.83,55.05,37641.968631692806,33.6972,33.8323,33.6726,33.8077,37641.9686
2005-06-27 10:10:00,55.06,55.24,55.05,55.22,37858.30178474851,33.8138,33.9244,33.8077,33.9121,37858.3018
2005-06-27 10:20:00,55.24,55.47,55.24,55.35,39048.13412655489,33.9244,34.0656,33.9244,33.9919,39048.1341
2005-06-27 10:30:00,55.33,55.35,55.19,55.28,77122.7690643591,33.9797,33.9919,33.8937,33.9489,77122.7691
2005-06-27 10:40:00,55.27,55.46,55.27,55.46,41644.13196322336,33.9428,34.0595,33.9428,34.0595,41644.132
2005-06-27 10:50:00,55.44,55.47,55.36,55.41,27906.97674418605,34.0472,34.0656,33.9981,34.0288,27906.9767
2005-06-27 11:00:00,55.4,55.47,55.4,55.44,27149.81070849108,34.0226,34.0656,34.0226,34.0472,27149.8107
2005-06-27 11:10:00,55.44,55.44,55.38,55.43,21633.315305570577,34.0472,34.0472,34.0104,34.0411,21633.3153
2005-06-27 11:20:00,55.43,55.51,55.42,55.51,30827.474310438072,34.0411,34.0902,34.0349,34.0902,30827.4743
2005-06-27 11:30:00,55.5,55.5,55.43,55.43,22606.814494321254,34.0841,34.0841,34.0411,34.0411,22606.8145
2005-06-27 11:40:00,55.43,55.54,55.42,55.53,37533.80205516495,34.0411,34.1086,34.0349,34.1025,37533.8021
2005-06-27 11:50:00,55.53,55.57,55.51,55.55,15792.320173066522,34.1025,34.127,34.0902,34.1148,15792.3202
2005-06-27 12:00:00,55.53,55.64,55.53,55.58,19686.316928069227,34.1025,34.17,34.1025,34.1332,19686.3169
2005-06-27 12:10:00,55.58,55.62,55.55,55.58,20551.64954029205,34.1332,34.1578,34.1148,34.1332,20551.6495
2005-06-27 12:20:00,55.58,55.65,55.56,55.65,29313.14223904813,34.1332,34.1762,34.1209,34.1762,29313.1422
2005-06-27 12:30:00,55.63,55.71,55.62,55.7,18171.98485667929,34.1639,34.213,34.1578,34.2069,18171.9849
2005-06-27 12:40:00,55.7,55.7,55.63,55.63,15792.320173066522,34.2069,34.2069,34.1639,34.1639,15792.3202
2005-06-27 12:50:00,55.63,55.69,55.63,55.65,14386.154678204435,34.1639,34.2007,34.1639,34.1762,14386.1547
2005-06-27 13:00:00,55.65,55.66,55.63,55.66,16765.819361817197,34.1762,34.1823,34.1639,34.1823,16765.8194
2005-06-27 13:10:00,55.66,55.67,55.65,55.67,10816.657652785289,34.1823,34.1885,34.1762,34.1885,10816.6577
2005-06-27 13:20:00,55.66,55.69,55.66,55.68,16008.653326122228,34.1823,34.2007,34.1823,34.1946,16008.6533
2005-06-27 13:30:00,55.66,55.68,55.63,55.65,9518.658734451054,34.1823,34.1946,34.1639,34.1762,9518.6587
2005-06-27 13:40:00,55.65,55.65,55.48,55.51,20010.816657652784,34.1762,34.1762,34.0718,34.0902,20010.8167
2005-06-27 13:50:00,55.5,55.51,55.32,55.32,15143.320713899404,34.0841,34.0902,33.9735,33.9735,15143.3207
2005-06-27 14:00:00,55.31,55.47,55.31,55.47,32341.806381828013,33.9674,34.0656,33.9674,34.0656,32341.8064
2005-06-27 14:10:00,55.47,55.53,55.45,55.49,23255.81395348837,34.0656,34.1025,34.0533,34.0779,23255.814
2005-06-27 14:20:00,55.49,55.5,55.47,55.48,21741.48188209843,34.0779,34.0841,34.0656,34.0718,21741.4819
2005-06-27 14:30:00,55.48,55.58,55.45,55.47,22823.14764737696,34.0718,34.1332,34.0533,34.0656,22823.1476
2005-06-27 14:40:00,55.47,55.49,55.41,55.47,32774.47268793943,34.0656,34.0779,34.0288,34.0656,32774.4727
2005-06-27 14:50:00,55.47,55.56,55.46,55.55,24661.97944835046,34.0656,34.1209,34.0595,34.1148,24661.9794
2005-06-27 15:00:00,55.52,55.52,55.46,55.51,28123.30989724175,34.0963,34.0963,34.0595,34.0902,28123.3099
2005-06-27 15:10:00,55.51,55.65,55.51,55.56,27257.97728501893,34.0902,34.1762,34.0902,34.1209,27257.9773
2005-06-27 15:20:00,55.57,55.62,55.54,55.62,21849.648458626285,34.127,34.1578,34.1086,34.1578,21849.6485
2005-06-27 15:30:00,55.61,55.65,55.53,55.53,34505.13791238507,34.1516,34.1762,34.1025,34.1025,34505.1379
2005-06-27 15:40:00,55.53,55.53,55.46,55.5,75283.93726338561,34.1025,34.1025,34.0595,34.0841,75283.9373
2005-06-27 15:50:00,55.5,55.55,55.45,55.51,37858.30178474851,34.0841,34.1148,34.0533,34.0902,37858.3018
2005-06-28 09:30:00,55.61,55.82,55.56,55.8,27798.8101676582,34.1516,34.2806,34.1209,34.2683,27798.8102
2005-06-28 09:40:00,55.85,56.05,55.8,56.05,31800.97349918875,34.299,34.4218,34.2683,34.4218,31800.9735
2005-06-28 09:50:00,56.05,56.39,55.96,56.1,29745.808545159543,34.4218,34.6306,34.3666,34.4525,29745.8085
2005-06-28 10:00:00,56.12,56.17,56.07,56.14,23147.64737696052,34.4648,34.4955,34.4341,34.4771,23147.6474
2005-06-28 10:10:00,56.14,56.36,56.14,56.23,29962.14169821525,34.4771,34.6122,34.4771,34.5324,29962.1417
2005-06-28 10:20:00,56.23,56.26,56.22,56.26,10708.491076257436,34.5324,34.5508,34.5262,34.5508,10708.4911
2005-06-28 10:30:00,56.25,56.25,56.15,56.18,15684.153596538668,34.5447,34.5447,34.4832,34.5017,15684.1536
2005-06-28 10:40:00,56.18,56.2,56.04,56.07,8545.159545700379,34.5017,34.5139,34.4157,34.4341,8545.1595
2005-06-28 10:50:00,56.08,56.14,55.95,56.08,24229.313142239047,34.4402,34.4771,34.3604,34.4402,24229.3131
2005-06-28 11:00:00,56.09,56.09,55.97,56.05,14277.98810167658,34.4464,34.4464,34.3727,34.4218,14277.9881
2005-06-28 11:10:00,56.06,56.06,56.0,56.06,16441.31963223364,34.428,34.428,34.3911,34.428,16441.3196
2005-06-28 11:20:00,56.06,56.22,55.99,56.21,26176.3115197404,34.428,34.5262,34.385,34.5201,26176.3115
2005-06-28 11:30:00,56.19,56.27,56.18,56.19,18820.984315846403,34.5078,34.5569,34.5017,34.5078,18820.9843
2005-06-28 11:40:00,56.19,56.21,56.14,56.15,11357.490535424551,34.5078,34.5201,34.4771,34.4832,11357.4905
2005-06-28 11:50:00,56.15,56.19,56.14,56.16,17306.65224445646,34.4832,34.5078,34.4771,34.4894,17306.6522
2005-06-28 12:00:00,56.17,56.17,56.11,56.11,11573.82368848026,34.4955,34.4955,34.4587,34.4587,11573.8237
2005-06-28 12:10:00,56.12,56.14,56.02,56.04,16441.31963223364,34.4648,34.4771,34.4034,34.4157,16441.3196
2005-06-28 12:20:00,56.02,56.04,55.98,56.01,16008.653326122228,34.4034,34.4157,34.3788,34.3973,16008.6533
2005-06-28 12:30:00,55.99,56.0,55.89,55.9,21741.48188209843,34.385,34.3911,34.3236,34.3297,21741.4819
2005-06-28 12:40:00,55.9,55.94,55.86,55.9,21741.48188209843,34.3297,34.3543,34.3051,34.3297,21741.4819
2005-06-28 12:50:00,55.9,55.9,55.86,55.88,15143.320713899404,34.3297,34.3297,34.3051,34.3174,15143.3207
2005-06-28 13:00:00,55.87,55.94,55.87,55.93,32882.63926446728,34.3113,34.3543,34.3113,34.3481,32882.6393
2005-06-28 13:10:00,55.93,56.04,55.93,56.01,18171.98485667929,34.3481,34.4157,34.3481,34.3973,18171.9849
2005-06-28 13:20:00,56.02,56.02,55.99,56.02,19578.15035154137,34.4034,34.4034,34.385,34.4034,19578.1504
2005-06-28 13:30:00,56.0,56.02,56.0,56.01,7030.8274743104375,34.3911,34.4034,34.3911,34.3973,7030.8275
2005-06-28 13:40:00,56.02,56.03,56.0,56.01,10275.824770146024,34.4034,34.4095,34.3911,34.3973,10275.8248
2005-06-28 13:50:00,56.01,56.02,55.98,55.98,11898.323418063816,34.3973,34.4034,34.3788,34.3788,11898.3234
2005-06-28 14:00:00,55.98,55.98,55.9,55.92,20443.4829637642,34.3788,34.3788,34.3297,34.342,20443.483
2005-06-28 14:10:00,55.92,55.94,55.9,55.9,20335.316387236344,34.342,34.3543,34.3297,34.3297,20335.3164
2005-06-28 14:20:00,55.9,55.96,55.89,55.93,16116.81990265008,34.3297,34.3666,34.3236,34.3481,16116.8199
2005-06-28 14:30:00,55.94,55.97,55.93,55.96,11898.323418063816,34.3543,34.3727,34.3481,34.3666,11898.3234
2005-06-28 14:40:00,55.97,55.99,55.94,55.97,17739.318550567874,34.3727,34.385,34.3543,34.3727,17739.3186
2005-06-28 14:50:00,55.98,55.98,55.96,55.98,14277.98810167658,34.3788,34.3788,34.3666,34.3788,14277.9881
2005-06-28 15:00:00,55.98,55.98,55.93,55.94,23580.31368307193,34.3788,34.3788,34.3481,34.3543,23580.3137
2005-06-28 15:10:00,55.94,56.01,55.93,55.97,15035.154137371552,34.3543,34.3973,34.3481,34.3727,15035.1541
2005-06-28 15:20:00,55.97,55.97,55.93,55.94,7138.994050838291,34.3727,34.3727,34.3481,34.3543,7138.9941
2005-06-28 15:30:00,55.94,56.02,55.94,55.98,22714.981070849102,34.3543,34.4034,34.3543,34.3788,22714.9811
2005-06-28 15:40:00,55.98,55.98,55.92,55.94,21416.98215251488,34.3788,34.3788,34.342,34.3543,21416.9822
2005-06-28 15:50:00,55.93,55.99,55.92,55.96,46836.127636560304,34.3481,34.385,34.342,34.3666,46836.1276
2005-06-29 09:30:00,55.57,55.6,55.47,55.6,30286.641427798808,34.3082,34.3267,34.2464,34.3267,30286.6414
2005-06-29 09:40:00,55.6,55.61,55.52,55.61,25851.81179015684,34.3267,34.3329,34.2773,34.3329,25851.8118
2005-06-29 09:50:00,55.6,55.65,55.59,55.63,15143.320713899404,34.3267,34.3576,34.3205,34.3452,15143.3207
2005-06-29 10:00:00,55.62,55.75,55.56,55.75,23472.14710654408,34.339,34.4193,34.302,34.4193,23472.1471
2005-06-29 10:10:00,55.74,55.76,55.66,55.69,27690.64359113034,34.4131,34.4255,34.3637,34.3823,27690.6436
2005-06-29 10:20:00,55.69,55.73,55.67,55.68,20551.64954029205,34.3823,34.407,34.3699,34.3761,20551.6495
2005-06-29 10:30:00,55.67,55.87,55.67,55.7,47376.960519199565,34.3699,34.4934,34.3699,34.3884,47376.9605
2005-06-29 10:40:00,55.7,55.78,55.67,55.78,18496.484586262843,34.3884,34.4378,34.3699,34.4378,18496.4846
2005-06-29 10:50:00,55.84,55.84,55.77,55.82,23363.980530016222,34.4749,34.4749,34.4317,34.4625,23363.9805
2005-06-29 11:00:00,55.82,55.82,55.72,55.75,15792.320173066522,34.4625,34.4625,34.4008,34.4193,15792.3202
2005-06-29 11:10:00,55.74,55.74,55.7,55.71,18280.15143320714,34.4131,34.4131,34.3884,34.3946,18280.1514
2005-06-29 11:20:00,55.71,55.78,55.7,55.75,22931.31422390481,34.3946,34.4378,34.3884,34.4193,22931.3142
2005-06-29 11:30:00,55.74,55.78,55.72,55.76,13196.322336398052,34.4131,34.4378,34.4008,34.4255,13196.3223
2005-06-29 11:40:00,55.75,55.9,55.75,55.9,11249.3239588967,34.4193,34.5119,34.4193,34.5119,11249.324
2005-06-29 11:50:00,55.9,55.9,55.84,55.84,8869.659275283937,34.5119,34.5119,34.4749,34.4749,8869.6593
2005-06-29 12:00:00,55.84,55.85,55.78,55.81,11681.990265008111,34.4749,34.481,34.4378,34.4564,11681.9903
2005-06-29 12:10:00,55.78,55.81,55.77,55.79,8004.326663061114,34.4378,34.4564,34.4317,34.444,8004.3267
2005-06-29 12:20:00,55.79,55.79,55.74,55.74,25851.81179015684,34.444,34.444,34.4131,34.4131,25851.8118
2005-06-29 12:30:00,55.74,55.78,55.74,55.78,5083.829096809086,34.4131,34.4378,34.4131,34.4378,5083.8291
2005-06-29 12:40:00,55.77,55.78,55.75,55.78,12871.822606814494,34.4317,34.4378,34.4193,34.4378,12871.8226
2005-06-29 12:50:00,55.78,55.78,55.69,55.72,6165.494862087615,34.4378,34.4378,34.3823,34.4008,6165.4949
2005-06-29 13:00:00,55.72,55.76,55.72,55.76,7787.993510005408,34.4008,34.4255,34.4008,34.4255,7787.9935
2005-06-29 13:10:00,55.76,55.78,55.75,55.78,19037.317468902107,34.4255,34.4378,34.4193,34.4378,19037.3175
2005-06-29 13:20:00,55.78,55.8,55.75,55.77,12114.656571119524,34.4378,34.4502,34.4193,34.4317,12114.6566
2005-06-29 13:30:00,55.77,55.78,55.68,55.72,9843.158464034614,34.4317,34.4378,34.3761,34.4008,9843.1585
2005-06-29 13:40:00,55.72,55.72,55.65,55.65,7679.826933477555,34.4008,34.4008,34.3576,34.3576,7679.8269
2005-06-29 13:50:00,55.65,55.7,55.65,55.69,13304.488912925906,34.3576,34.3884,34.3576,34.3823,13304.4889
2005-06-29 14:00:00,55.69,55.73,55.67,55.71,20551.64954029205,34.3823,34.407,34.3699,34.3946,20551.6495
2005-06-29 14:10:00,55.69,55.73,55.69,55.7,12655.489453758788,34.3823,34.407,34.3823,34.3884,12655.4895
2005-06-29 14:20:00,55.7,55.71,55.68,55.68,14602.48783126014,34.3884,34.3946,34.3761,34.3761,14602.4878
2005-06-29 14:30:00,55.69,55.78,55.69,55.72,34396.97133585722,34.3823,34.4378,34.3823,34.4008,34396.9713
2005-06-29 14:40:00,55.73,55.75,55.7,55.71,13845.32179556517,34.407,34.4193,34.3884,34.3946,13845.3218
2005-06-29 14:50:00,55.7,55.7,55.65,55.65,20984.31584640346,34.3884,34.3884,34.3576,34.3576,20984.3158
2005-06-29 15:00:00,55.65,55.67,55.62,55.65,36560.30286641428,34.3576,34.3699,34.339,34.3576,36560.3029
2005-06-29 15:10:00,55.65,55.68,55.58,55.68,11032.990805840996,34.3576,34.3761,34.3144,34.3761,11032.9908
2005-06-29 15:20:00,55.68,55.68,55.65,55.66,24445.64629529475,34.3761,34.3761,34.3576,34.3637,24445.6463
2005-06-29 15:30:00,55.66,55.77,55.66,55.77,43158.4640346133,34.3637,34.4317,34.3637,34.4317,43158.464
2005-06-29 15:40:00,55.77,55.82,55.76,55.8,30611.141157382368,34.4317,34.4625,34.4255,34.4502,30611.1412
2005-06-29 15:50:00,55.79,55.79,55.68,55.69,36668.46944294213,34.444,34.444,34.3761,34.3823,36668.4694
2005-06-30 09:30:00,55.58,55.7,55.56,55.7,47052.46078961601,34.3144,34.3884,34.302,34.3884,47052.4608
2005-06-30 09:40:00,55.7,55.87,55.69,55.87,22714.981070849102,34.3884,34.4934,34.3823,34.4934,22714.9811
2005-06-30 09:50:00,55.87,55.94,55.75,55.78,24337.4797187669,34.4934,34.5366,34.4193,34.4378,24337.4797
2005-06-30 10:00:00,55.78,55.94,55.77,55.77,24661.97944835046,34.4378,34.5366,34.4317,34.4317,24661.9794
2005-06-30 10:10:00,55.78,55.83,55.73,55.78,23904.813412655487,34.4378,34.4687,34.407,34.4378,23904.8134
2005-06-30 10:20:00,55.78,55.85,55.76,55.79,70200.10816657652,34.4378,34.481,34.4255,34.444,70200.1082
2005-06-30 10:30:00,55.8,55.82,55.77,55.8,19686.316928069227,34.4502,34.4625,34.4317,34.4502,19686.3169
2005-06-30 10:40:00,55.8,55.84,55.79,55.79,12655.489453758788,34.4502,34.4749,34.444,34.444,12655.4895
2005-06-30 10:50:00,55.8,55.82,55.78,55.79,18929.15089237425,34.4502,34.4625,34.4378,34.444,18929.1509
2005-06-30 11:00:00,55.79,55.83,55.78,55.82,36884.80259599783,34.444,34.4687,34.4378,34.4625,36884.8026
2005-06-30 11:10:00,55.81,55.84,55.79,55.83,18063.81828015144,34.4564,34.4749,34.444,34.4687,18063.8183
2005-06-30 11:20:00,55.84,55.84,55.79,55.79,17198.48566792861,34.4749,34.4749,34.444,34.444,17198.4857
2005-06-30 11:30:00,55.81,55.82,55.8,55.82,9734.99188750676,34.4564,34.4625,34.4502,34.4625,9734.9919
2005-06-30 11:40:00,55.82,55.84,55.78,55.8,14386.154678204435,34.4625,34.4749,34.4378,34.4502,14386.1547
2005-06-30 11:50:00,55.79,55.81,55.78,55.8,13628.988642509465,34.444,34.4564,34.4378,34.4502,13628.9886
2005-06-30 12:00:00,55.8,55.9,55.79,55.9,13196.322336398052,34.4502,34.5119,34.444,34.5119,13196.3223
2005-06-30 12:10:00,55.9,55.9,55.86,55.87,5083.829096809086,34.5119,34.5119,34.4872,34.4934,5083.8291
2005-06-30 12:20:00,55.85,55.9,55.8,55.87,12330.98972417523,34.481,34.5119,34.4502,34.4934,12330.9897
2005-06-30 12:30:00,55.87,55.92,55.87,55.91,15792.320173066522,34.4934,34.5243,34.4934,34.5181,15792.3202
2005-06-30 12:40:00,55.88,55.9,55.87,55.9,5408.328826392644,34.4996,34.5119,34.4934,34.5119,5408.3288
2005-06-30 12:50:00,55.9,55.9,55.84,55.86,15359.65386695511,34.5119,34.5119,34.4749,34.4872,15359.6539
2005-06-30 13:00:00,55.86,55.92,55.85,55.92,32666.306111411574,34.4872,34.5243,34.481,34.5243,32666.3061
2005-06-30 13:10:00,55.92,55.93,55.88,55.88,10275.824770146024,34.5243,34.5304,34.4996,34.4996,10275.8248
2005-06-30 13:20:00,55.88,55.89,55.87,55.88,6706.327744726879,34.4996,34.5057,34.4934,34.4996,6706.3277
2005-06-30 13:30:00,55.88,55.88,55.8,55.81,15792.320173066522,34.4996,34.4996,34.4502,34.4564,15792.3202
2005-06-30 13:40:00,55.8,55.87,55.79,55.85,8112.493239588966,34.4502,34.4934,34.444,34.481,8112.4932
2005-06-30 13:50:00,55.85,55.93,55.85,55.9,9951.325040562466,34.481,34.5304,34.481,34.5119,9951.325
2005-06-30 14:00:00,55.91,55.95,55.9,55.91,18712.81773931855,34.5181,34.5428,34.5119,34.5181,18712.8177
2005-06-30 14:10:00,55.91,55.98,55.91,55.94,14710.654407787992,34.5181,34.5613,34.5181,34.5366,14710.6544
2005-06-30 14:20:00,55.94,55.94,55.8,55.87,25202.812330989724,34.5366,34.5366,34.4502,34.4934,25202.8123
2005-06-30 14:30:00,55.88,55.89,55.78,55.79,48242.29313142239,34.4996,34.5057,34.4378,34.444,48242.2931
2005-06-30 14:40:00,55.8,55.85,55.76,55.82,23255.81395348837,34.4502,34.481,34.4255,34.4625,23255.814
2005-06-30 14:50:00,55.83,55.95,55.82,55.86,68036.77663601947,34.4687,34.5428,34.4625,34.4872,68036.7766
2005-06-30 15:00:00,55.83,55.88,55.79,55.82,53001.62249864792,34.4687,34.4996,34.444,34.4625,53001.6225
2005-06-30 15:10:00,55.82,55.89,55.79,55.88,39480.80043266631,34.4625,34.5057,34.444,34.4996,39480.8004
2005-06-30 15:20:00,55.87,55.87,55.78,55.8,36127.63656030287,34.4934,34.4934,34.4378,34.4502,36127.6366
2005-06-30 15:30:00,55.8,55.81,55.7,55.73,46078.96160086533,34.4502,34.4564,34.3884,34.407,46078.9616
2005-06-30 15:40:00,55.72,55.72,55.65,55.67,65548.94537587886,34.4008,34.4008,34.3576,34.3699,65548.9454
2005-06-30 15:50:00,55.68,55.71,55.65,55.71,122444.56462952949,34.3761,34.3946,34.3576,34.3946,122444.5646
2005-07-01 09:30:00,55.7,55.71,55.49,55.49,63926.446727961054,34.3884,34.3946,34.2588,34.2588,63926.4467
2005-07-01 09:40:00,55.47,55.47,55.21,55.47,96268.25310978908,34.2464,34.2464,34.0859,34.2464,96268.2531
2005-07-01 09:50:00,55.46,55.46,55.09,55.19,73661.43861546782,34.2403,34.2403,34.0118,34.0736,73661.4386
2005-07-01 10:00:00,55.19,55.38,55.18,55.2,67712.27690643592,34.0736,34.1909,34.0674,34.0797,67712.2769
2005-07-01 10:10:00,55.2,55.2,55.01,55.02,90535.42455381287,34.0797,34.0797,33.9624,33.9686,90535.4246
2005-07-01 10:20:00,55.01,55.09,54.95,55.04,31476.4737696052,33.9624,34.0118,33.9254,33.981,31476.4738
2005-07-01 10:30:00,55.03,55.15,55.03,55.09,53975.12168739859,33.9748,34.0489,33.9748,34.0118,53975.1217
2005-07-01 10:40:00,55.1,55.1,54.98,55.02,33747.9718766901,34.018,34.018,33.9439,33.9686,33747.9719
2005-07-01 10:50:00,54.98,54.99,54.76,54.84,93131.42239048134,33.9439,33.9501,33.8081,33.8575,93131.4224
2005-07-01 11:00:00,54.84,54.92,54.67,54.67,67279.6106003245,33.8575,33.9069,33.7525,33.7525,67279.6106
2005-07-01 11:10:00,54.64,54.92,54.64,54.91,35262.30394808004,33.734,33.9069,33.734,33.9007,35262.3039
2005-07-01 11:20:00,54.9,54.92,54.85,54.92,23255.81395348837,33.8945,33.9069,33.8637,33.9069,23255.814
2005-07-01 11:30:00,54.92,54.92,54.83,54.83,73985.93834505137,33.9069,33.9069,33.8513,33.8513,73985.9383
2005-07-01 11:40:00,54.83,54.91,54.82,54.88,26068.14494321255,33.8513,33.9007,33.8451,33.8822,26068.1449
2005-07-01 11:50:00,54.88,54.88,54.8,54.83,21957.815035154137,33.8822,33.8822,33.8328,33.8513,21957.815
2005-07-01 12:00:00,54.84,54.9,54.82,54.82,56246.6197944835,33.8575,33.8945,33.8451,33.8451,56246.6198
2005-07-01 12:10:00,54.83,54.84,54.7,54.71,44131.96322336398,33.8513,33.8575,33.7711,33.7772,44131.9632
2005-07-01 12:20:00,54.71,54.77,54.69,54.7,39156.30070308274,33.7772,33.8143,33.7649,33.7711,39156.3007
2005-07-01 12:30:00,54.7,54.76,54.64,54.74,27798.8101676582,33.7711,33.8081,33.734,33.7957,27798.8102
2005-07-01 12:40:00,54.74,54.83,54.74,54.82,23363.980530016222,33.7957,33.8513,33.7957,33.8451,23363.9805
2005-07-01 12:50:00,54.82,54.82,54.78,54.79,28015.14332071389,33.8451,33.8451,33.8204,33.8266,28015.1433
2005-07-01 13:00:00,54.78,54.78,54.68,54.75,11032.990805840996,33.8204,33.8204,33.7587,33.8019,11032.9908
2005-07-01 13:10:00,54.75,54.81,54.75,54.81,18929.15089237425,33.8019,33.839,33.8019,33.839,18929.1509
2005-07-01 13:20:00,54.84,54.89,54.8,54.8,8653.32612222823,33.8575,33.8884,33.8328,33.8328,8653.3261
2005-07-01 13:30:00,54.78,54.79,54.75,54.78,13953.488372093025,33.8204,33.8266,33.8019,33.8204,13953.4884
2005-07-01 13:40:00,54.78,54.79,54.76,54.77,17306.65224445646,33.8204,33.8266,33.8081,33.8143,17306.6522
2005-07-01 13:50:00,54.77,54.8,54.68,54.68,53758.788534342886,33.8143,33.8328,33.7587,33.7587,53758.7885
2005-07-01 14:00:00,54.69,54.79,54.68,54.79,41860.46511627907,33.7649,33.8266,33.7587,33.8266,41860.4651
2005-07-01 14:10:00,54.78,54.78,54.66,54.66,26717.144402379665,33.8204,33.8204,33.7464,33.7464,26717.1444
2005-07-01 14:20:00,54.67,54.71,54.6,54.61,39805.30016224986,33.7525,33.7772,33.7093,33.7155,39805.3002
2005-07-01 14:30:00,54.61,54.78,54.61,54.74,71281.77393185506,33.7155,33.8204,33.7155,33.7957,71281.7739
2005-07-01 14:40:00,54.76,54.8,54.67,54.67,26825.31097890752,33.8081,33.8328,33.7525,33.7525,26825.311
2005-07-01 14:50:00,54.67,54.69,54.61,54.66,32233.63980530016,33.7525,33.7649,33.7155,33.7464,32233.6398
2005-07-01 15:00:00,54.66,54.66,54.57,54.61,39805.30016224986,33.7464,33.7464,33.6908,33.7155,39805.3002
2005-07-01 15:10:00,54.61,54.63,54.58,54.6,28339.64305029745,33.7155,33.7278,33.697,33.7093,28339.6431
2005-07-01 15:20:00,54.6,54.6,54.44,54.53,45105.462412114655,33.7093,33.7093,33.6105,33.6661,45105.4624
2005-07-01 15:30:00,54.55,54.63,54.55,54.59,49648.45862628448,33.6784,33.7278,33.6784,33.7031,49648.4586
2005-07-01 15:40:00,54.59,54.67,54.59,54.65,39372.633856138455,33.7031,33.7525,33.7031,33.7402,39372.6339
2005-07-01 15:50:00,54.66,54.76,54.66,54.73,53758.788534342886,33.7464,33.8081,33.7464,33.7896,53758.7885
2005-07-05 09:30:00,54.73,54.73,54.42,54.42,34505.13791238507,33.7896,33.7896,33.5982,33.5982,34505.1379
2005-07-05 09:40:00,54.43,54.43,54.31,54.35,94213.08815575986,33.6044,33.6044,33.5303,33.555,94213.0882
2005-07-05 09:50:00,54.35,54.35,54.18,54.19,51703.62358031368,33.555,33.555,33.45,33.4562,51703.6236
2005-07-05 10:00:00,54.19,54.19,54.13,54.15,101568.41535965388,33.4562,33.4562,33.4191,33.4315,101568.4154
2005-07-05 10:10:00,54.15,54.18,54.06,54.06,58085.451595457,33.4315,33.45,33.3759,33.3759,58085.4516
2005-07-05 10:20:00,54.05,54.13,53.91,54.06,119740.40021633316,33.3698,33.4191,33.2833,33.3759,119740.4002
2005-07-05 10:30:00,54.06,54.1,54.06,54.08,41752.29853975122,33.3759,33.4006,33.3759,33.3883,41752.2985
2005-07-05 10:40:00,54.08,54.23,54.06,54.21,57544.61871281774,33.3883,33.4809,33.3759,33.4685,57544.6187
2005-07-05 10:50:00,54.2,54.31,54.15,54.24,66738.77771768524,33.4624,33.5303,33.4315,33.4871,66738.7777
2005-07-05 11:00:00,54.26,54.29,54.22,54.25,44131.96322336398,33.4994,33.5179,33.4747,33.4932,44131.9632
2005-07-05 11:10:00,54.25,54.31,54.24,54.3,61438.61546782044,33.4932,33.5303,33.4871,33.5241,61438.6155
2005-07-05 11:20:00,54.3,54.31,54.2,54.22,59924.2833964305,33.5241,33.5303,33.4624,33.4747,59924.2834
2005-07-05 11:30:00,54.2,54.29,54.09,54.28,59924.2833964305,33.4624,33.5179,33.3944,33.5118,59924.2834
2005-07-05 11:40:00,54.28,54.31,54.25,54.3,19253.65062195781,33.5118,33.5303,33.4932,33.5241,19253.6506
2005-07-05 11:50:00,54.31,54.37,54.31,54.35,12871.822606814494,33.5303,33.5673,33.5303,33.555,12871.8226
2005-07-05 12:00:00,54.35,54.43,54.35,54.42,24337.4797187669,33.555,33.6044,33.555,33.5982,24337.4797
2005-07-05 12:10:00,54.42,54.51,54.41,54.51,19145.484045429963,33.5982,33.6538,33.592,33.6538,19145.484
2005-07-05 12:20:00,54.51,54.59,54.51,54.59,19794.48350459708,33.6538,33.7031,33.6538,33.7031,19794.4835
2005-07-05 12:30:00,54.61,54.66,54.59,54.59,28015.14332071389,33.7155,33.7464,33.7031,33.7031,28015.1433
2005-07-05 12:40:00,54.6,54.61,54.53,54.61,18063.81828015144,33.7093,33.7155,33.6661,33.7155,18063.8183
2005-07-05 12:50:00,54.61,54.75,54.61,54.73,17090.319091400757,33.7155,33.8019,33.7155,33.7896,17090.3191
2005-07-05 13:00:00,54.74,54.75,54.71,54.72,20010.816657652784,33.7957,33.8019,33.7772,33.7834,20010.8167
2005-07-05 13:10:00,54.72,54.79,54.72,54.78,19578.15035154137,33.7834,33.8266,33.7834,33.8204,19578.1504
2005-07-05 13:20:00,54.77,54.86,54.77,54.8,30719.30773391022,33.8143,33.8698,33.8143,33.8328,30719.3077
2005-07-05 13:30:00,54.8,54.8,54.77,54.79,19361.817198485667,33.8328,33.8328,33.8143,33.8266,19361.8172
2005-07-05 13:40:00,54.79,54.84,54.76,54.81,20010.816657652784,33.8266,33.8575,33.8081,33.839,20010.8167
2005-07-05 13:50:00,54.83,54.88,54.8,54.8,23904.813412655487,33.8513,33.8822,33.8328,33.8328,23904.8134
2005-07-05 14:00:00,54.8,54.82,54.78,54.78,24445.64629529475,33.8328,33.8451,33.8204,33.8204,24445.6463
2005-07-05 14:10:00,54.78,54.81,54.74,54.81,17414.818820984314,33.8204,33.839,33.7957,33.839,17414.8188
2005-07-05 14:20:00,54.81,54.84,54.8,54.82,18496.484586262843,33.839,33.8575,33.8328,33.8451,18496.4846
2005-07-05 14:30:00,54.83,54.88,54.81,54.87,23580.31368307193,33.8513,33.8822,33.839,33.876,23580.3137
2005-07-05 14:40:00,54.87,55.06,54.87,55.04,36776.63601946998,33.876,33.9933,33.876,33.981,36776.636
2005-07-05 14:50:00,55.03,55.07,55.01,55.02,55056.78745267712,33.9748,33.9995,33.9624,33.9686,55056.7875
2005-07-05 15:00:00,55.02,55.02,54.86,54.86,19361.817198485667,33.9686,33.9686,33.8698,33.8698,19361.8172
2005-07-05 15:10:00,54.87,54.88,54.86,54.88,14277.98810167658,33.876,33.8822,33.8698,33.8822,14277.9881
2005-07-05 15:20:00,54.88,54.92,54.85,54.85,21849.648458626285,33.8822,33.9069,33.8637,33.8637,21849.6485
2005-07-05 15:30:00,54.86,54.98,54.86,54.98,42293.13142239048,33.8698,33.9439,33.8698,33.9439,42293.1314
2005-07-05 15:40:00,54.98,55.07,54.97,55.07,49107.625743645214,33.9439,33.9995,33.9377,33.9995,49107.6257
2005-07-05 15:50:00,55.07,55.08,55.0,55.0,54407.787993510006,33.9995,34.0057,33.9563,33.9563,54407.788
2005-07-06 09:30:00,54.89,54.99,54.65,54.92,33098.972417522986,33.8884,33.9501,33.7402,33.9069,33098.9724
2005-07-06 09:40:00,54.92,55.18,54.87,54.92,48783.12601406165,33.9069,34.0674,33.876,33.9069,48783.126
2005-07-06 09:50:00,54.9,54.91,54.71,54.8,48242.29313142239,33.8945,33.9007,33.7772,33.8328,48242.2931
2005-07-06 10:00:00,54.79,54.87,54.75,54.85,17739.318550567874,33.8266,33.876,33.8019,33.8637,17739.3186
2005-07-06 10:10:00,54.87,54.96,54.87,54.88,13628.988642509465,33.876,33.9316,33.876,33.8822,13628.9886
2005-07-06 10:20:00,54.88,54.88,54.82,54.83,18604.6511627907,33.8822,33.8822,33.8451,33.8513,18604.6512
2005-07-06 10:30:00,54.84,54.9,54.8,54.88,22823.14764737696,33.8575,33.8945,33.8328,33.8822,22823.1476
2005-07-06 10:40:00,54.82,54.89,54.82,54.89,5408.328826392644,33.8451,33.8884,33.8451,33.8884,5408.3288
2005-07-06 10:50:00,54.88,54.96,54.83,54.94,175338.02055164953,33.8822,33.9316,33.8513,33.9192,175338.0206
2005-07-06 11:00:00,54.93,54.97,54.84,54.85,11790.156841535963,33.9131,33.9377,33.8575,33.8637,11790.1568
2005-07-06 11:10:00,54.87,54.94,54.87,54.93,9951.325040562466,33.876,33.9192,33.876,33.9131,9951.325
2005-07-06 11:20:00,54.93,54.95,54.81,54.81,34505.13791238507,33.9131,33.9254,33.839,33.839,34505.1379
2005-07-06 11:30:00,54.81,54.93,54.81,54.91,10924.824229313142,33.839,33.9131,33.839,33.9007,10924.8242
2005-07-06 11:40:00,54.92,54.93,54.84,54.84,9734.99188750676,33.9069,33.9131,33.8575,33.8575,9734.9919
2005-07-06 11:50:00,54.84,54.96,54.84,54.92,8545.159545700379,33.8575,33.9316,33.8575,33.9069,8545.1595
2005-07-06 12:00:00,54.92,54.94,54.8,54.8,18063.81828015144,33.9069,33.9192,33.8328,33.8328,18063.8183
2005-07-06 12:10:00,54.8,54.83,54.8,54.82,9843.158464034614,33.8328,33.8513,33.8328,33.8451,9843.1585
2005-07-06 12:20:00,54.82,54.84,54.77,54.77,8545.159545700379,33.8451,33.8575,33.8143,33.8143,8545.1595
2005-07-06 12:30:00,54.78,54.8,54.73,54.79,6706.327744726879,33.8204,33.8328,33.7896,33.8266,6706.3277
2005-07-06 12:40:00,54.8,54.85,54.79,54.84,11357.490535424551,33.8328,33.8637,33.8266,33.8575,11357.4905
2005-07-06 12:50:00,54.85,54.85,54.78,54.81,62736.61438615467,33.8637,33.8637,33.8204,33.839,62736.6144
2005-07-06 13:00:00,54.81,54.82,54.79,54.81,7247.160627366144,33.839,33.8451,33.8266,33.839,7247.1606
2005-07-06 13:10:00,54.8,54.84,54.79,54.8,14710.654407787992,33.8328,33.8575,33.8266,33.8328,14710.6544
2005-07-06 13:20:00,54.8,54.8,54.77,54.78,16441.31963223364,33.8328,33.8328,33.8143,33.8204,16441.3196
2005-07-06 13:30:00,54.79,54.8,54.68,54.68,14494.321254732287,33.8266,33.8328,33.7587,33.7587,14494.3213
2005-07-06 13:40:00,54.68,54.76,54.65,54.74,8761.492698756085,33.7587,33.8081,33.7402,33.7957,8761.4927
2005-07-06 13:50:00,54.74,54.78,54.71,54.73,10600.324499729582,33.7957,33.8204,33.7772,33.7896,10600.3245
2005-07-06 14:00:00,54.74,54.74,54.64,54.64,18496.484586262843,33.7957,33.7957,33.734,33.734,18496.4846
2005-07-06 14:10:00,54.64,54.69,54.64,54.64,53217.955651703625,33.734,33.7649,33.734,33.734,53217.9557
2005-07-06 14:20:00,54.65,54.67,54.54,54.55,15900.486749594374,33.7402,33.7525,33.6723,33.6784,15900.4867
2005-07-06 14:30:00,54.55,54.55,54.36,54.48,40129.79989183342,33.6784,33.6784,33.5611,33.6352,40129.7999
2005-07-06 14:40:00,54.5,54.64,54.48,54.64,27474.31043807464,33.6476,33.734,33.6352,33.734,27474.3104
2005-07-06 14:50:00,54.63,54.65,54.53,54.54,25094.64575446187,33.7278,33.7402,33.6661,33.6723,25094.6458
2005-07-06 15:00:00,54.54,54.55,54.51,54.55,24229.313142239047,33.6723,33.6784,33.6538,33.6784,24229.3131
2005-07-06 15:10:00,54.55,54.55,54.52,54.52,32666.306111411574,33.6784,33.6784,33.6599,33.6599,32666.3061
2005-07-06 15:20:00,54.51,54.54,54.49,54.53,25527.312060573284,33.6538,33.6723,33.6414,33.6661,25527.3121
2005-07-06 15:30:00,54.54,54.55,54.5,54.53,42401.29799891833,33.6723,33.6784,33.6476,33.6661,42401.298
2005-07-06 15:40:00,54.54,54.54,54.48,54.53,40346.13304488913,33.6723,33.6723,33.6352,33.6661,40346.133
2005-07-06 15:50:00,54.53,54.54,54.49,54.52,54732.28772309356,33.6661,33.6723,33.6414,33.6599,54732.2877
2005-07-07 09:30:00,53.99,53.99,53.64,53.64,44023.79664683613,33.3327,33.3327,33.1166,33.1166,44023.7966
2005-07-07 09:40:00,53.81,53.96,53.61,53.75,83288.26392644673,33.2216,33.3142,33.0981,33.1845,83288.2639
2005-07-07 09:50:00,53.62,53.75,53.5,53.61,143645.21362898863,33.1043,33.1845,33.0302,33.0981,143645.2136
2005-07-07 10:00:00,53.62,53.62,53.48,53.56,42509.46457544619,33.1043,33.1043,33.0178,33.0672,42509.4646
2005-07-07 10:10:00,53.56,53.58,53.5,53.57,25743.645213628988,33.0672,33.0796,33.0302,33.0734,25743.6452
2005-07-07 10:20:00,53.56,53.57,53.49,53.51,20010.816657652784,33.0672,33.0734,33.024,33.0364,20010.8167
2005-07-07 10:30:00,53.5,53.57,53.5,53.5,36019.469983775016,33.0302,33.0734,33.0302,33.0302,36019.47
2005-07-07 10:40:00,53.52,53.59,53.47,53.59,44456.462952947535,33.0425,33.0858,33.0117,33.0858,44456.463
2005-07-07 10:50:00,53.58,53.62,53.5,53.57,48350.45970795024,33.0796,33.1043,33.0302,33.0734,48350.4597
2005-07-07 11:00:00,53.57,53.71,53.57,53.69,52893.45592212006,33.0734,33.1598,33.0734,33.1475,52893.4559
2005-07-07 11:10:00,53.69,53.7,53.62,53.66,130881.557598702,33.1475,33.1537,33.1043,33.129,130881.5576
2005-07-07 11:20:00,53.67,53.69,53.6,53.62,55813.95348837209,33.1351,33.1475,33.0919,33.1043,55813.9535
2005-07-07 11:30:00,53.62,53.62,53.57,53.6,47917.79340183883,33.1043,33.1043,33.0734,33.0919,47917.7934
2005-07-07 11:40:00,53.6,53.61,53.57,53.61,29962.14169821525,33.0919,33.0981,33.0734,33.0981,29962.1417
2005-07-07 11:50:00,53.61,53.65,53.6,53.65,26176.3115197404,33.0981,33.1228,33.0919,33.1228,26176.3115
2005-07-07 12:00:00,53.65,53.66,53.57,53.59,78204.43482963764,33.1228,33.129,33.0734,33.0858,78204.4348
2005-07-07 12:10:00,53.58,53.62,53.57,53.59,46295.29475392104,33.0796,33.1043,33.0734,33.0858,46295.2948
2005-07-07 12:20:00,53.6,53.62,53.57,53.57,28015.14332071389,33.0919,33.1043,33.0734,33.0734,28015.1433
2005-07-07 12:30:00,53.57,53.59,53.55,53.57,58626.28447809627,33.0734,33.0858,33.0611,33.0734,58626.2845
2005-07-07 12:40:00,53.56,53.57,53.53,53.53,41968.63169280692,33.0672,33.0734,33.0487,33.0487,41968.6317
2005-07-07 12:50:00,53.54,53.54,53.48,53.49,41535.96538669551,33.0549,33.0549,33.0178,33.024,41535.9654
2005-07-07 13:00:00,53.49,53.53,53.44,53.51,72147.10654407788,33.024,33.0487,32.9931,33.0364,72147.1065
2005-07-07 13:10:00,53.51,53.51,53.39,53.4,41752.29853975122,33.0364,33.0364,32.9623,32.9685,41752.2985
2005-07-07 13:20:00,53.4,53.48,53.34,53.39,66089.77825851811,32.9685,33.0178,32.9314,32.9623,66089.7783
2005-07-07 13:30:00,53.34,53.39,53.3,53.33,107733.91022174148,32.9314,32.9623,32.9067,32.9252,107733.9102
2005-07-07 13:40:00,53.33,53.33,53.14,53.14,83071.93077339102,32.9252,32.9252,32.8079,32.8079,83071.9308
2005-07-07 13:50:00,53.17,53.25,53.11,53.2,65657.1119524067,32.8265,32.8758,32.7894,32.845,65657.112
2005-07-07 14:00:00,53.2,53.28,53.12,53.28,224986.479177934,32.845,32.8944,32.7956,32.8944,224986.4792
2005-07-07 14:10:00,53.28,53.34,53.24,53.34,42833.96430502975,32.8944,32.9314,32.8697,32.9314,42833.9643
2005-07-07 14:20:00,53.34,53.35,53.3,53.34,53109.789075175766,32.9314,32.9376,32.9067,32.9314,53109.7891
2005-07-07 14:30:00,53.34,53.42,53.34,53.39,38290.968090859926,32.9314,32.9808,32.9314,32.9623,38290.9681
2005-07-07 14:40:00,53.39,53.45,53.37,53.4,70091.94159004868,32.9623,32.9993,32.9499,32.9685,70091.9416
2005-07-07 14:50:00,53.39,53.48,53.34,53.45,83612.76365603028,32.9623,33.0178,32.9314,32.9993,83612.7637
2005-07-07 15:00:00,53.45,53.63,53.44,53.63,95619.25365062196,32.9993,33.1104,32.9931,33.1104,95619.2537
2005-07-07 15:10:00,53.62,53.67,53.57,53.6,59816.11681990265,33.1043,33.1351,33.0734,33.0919,59816.1168
2005-07-07 15:20:00,53.61,53.62,53.55,53.56,68361.27636560303,33.0981,33.1043,33.0611,33.0672,68361.2764
2005-07-07 15:30:00,53.56,53.6,53.55,53.56,94321.25473228772,33.0672,33.0919,33.0611,33.0672,94321.2547
2005-07-07 15:40:00,53.56,53.62,53.54,53.6,80475.93293672254,33.0672,33.1043,33.0549,33.0919,80475.9329
2005-07-07 15:50:00,53.6,53.72,53.6,53.64,224337.4797187669,33.0919,33.166,33.0919,33.1166,224337.4797
2005-07-08 09:30:00,53.64,53.99,53.64,53.99,76257.43645213629,33.1166,33.3327,33.1166,33.3327,76257.4365
2005-07-08 09:40:00,54.03,54.06,53.72,53.85,92049.7566252028,33.3574,33.3759,33.166,33.2463,92049.7566
2005-07-08 09:50:00,53.82,54.01,53.82,53.87,95402.92049756624,33.2278,33.3451,33.2278,33.2586,95402.9205
2005-07-08 10:00:00,53.86,53.93,53.8,53.92,63710.11357490535,33.2524,33.2957,33.2154,33.2895,63710.1136
2005-07-08 10:10:00,53.93,53.98,53.87,53.88,102650.0811249324,33.2957,33.3265,33.2586,33.2648,102650.0811
2005-07-08 10:20:00,53.87,53.9,53.84,53.88,49215.79232017307,33.2586,33.2771,33.2401,33.2648,49215.7923
2005-07-08 10:30:00,53.89,53.91,53.83,53.85,66306.11141157382,33.271,33.2833,33.2339,33.2463,66306.1114
2005-07-08 10:40:00,53.83,53.83,53.67,53.7,65873.44510546241,33.2339,33.2339,33.1351,33.1537,65873.4451
2005-07-08 10:50:00,53.71,53.87,53.71,53.86,29853.9751216874,33.1598,33.2586,33.1598,33.2524,29853.9751
2005-07-08 11:00:00,53.86,53.9,53.85,53.88,41860.46511627907,33.2524,33.2771,33.2463,33.2648,41860.4651
2005-07-08 11:10:00,53.88,53.94,53.85,53.93,37425.6354786371,33.2648,33.3018,33.2463,33.2957,37425.6355
2005-07-08 11:20:00,53.93,53.97,53.91,53.94,28015.14332071389,33.2957,33.3204,33.2833,33.3018,28015.1433
2005-07-08 11:30:00,53.94,53.99,53.85,53.97,38074.63493780421,33.3018,33.3327,33.2463,33.3204,38074.6349
2005-07-08 11:40:00,53.98,54.02,53.95,54.01,25743.645213628988,33.3265,33.3512,33.308,33.3451,25743.6452
2005-07-08 11:50:00,54.01,54.11,54.01,54.11,38831.80097349919,33.3451,33.4068,33.3451,33.4068,38831.801
2005-07-08 12:00:00,54.12,54.25,54.12,54.25,29853.9751216874,33.413,33.4932,33.413,33.4932,29853.9751
2005-07-08 12:10:00,54.24,54.34,54.23,54.32,33207.13899405084,33.4871,33.5488,33.4809,33.5364,33207.139
2005-07-08 12:20:00,54.32,54.44,54.32,54.44,37750.13520822066,33.5364,33.6105,33.5364,33.6105,37750.1352
2005-07-08 12:30:00,54.44,54.48,54.34,54.35,40129.79989183342,33.6105,33.6352,33.5488,33.555,40129.7999
2005-07-08 12:40:00,54.35,54.44,54.35,54.43,14386.154678204435,33.555,33.6105,33.555,33.6044,14386.1547
2005-07-08 12:50:00,54.43,54.43,54.39,54.41,13845.32179556517,33.6044,33.6044,33.5797,33.592,13845.3218
2005-07-08 13:00:00,54.41,54.42,54.38,54.4,16441.31963223364,33.592,33.5982,33.5735,33.5858,16441.3196
2005-07-08 13:10:00,54.4,54.41,54.31,54.31,30502.97458085452,33.5858,33.592,33.5303,33.5303,30502.9746
2005-07-08 13:20:00,54.31,54.31,54.25,54.28,34505.13791238507,33.5303,33.5303,33.4932,33.5118,34505.1379
2005-07-08 13:30:00,54.26,54.27,54.21,54.21,26176.3115197404,33.4994,33.5056,33.4685,33.4685,26176.3115
2005-07-08 13:40:00,54.21,54.22,54.18,54.21,51270.95727420227,33.4685,33.4747,33.45,33.4685,51270.9573
2005-07-08 13:50:00,54.21,54.21,54.19,54.2,18063.81828015144,33.4685,33.4685,33.4562,33.4624,18063.8183
2005-07-08 14:00:00,54.2,54.22,54.13,54.17,95186.58734451054,33.4624,33.4747,33.4191,33.4438,95186.5873
2005-07-08 14:10:00,54.16,54.16,54.07,54.09,44348.29637641968,33.4377,33.4377,33.3821,33.3944,44348.2964
2005-07-08 14:20:00,54.09,54.11,54.06,54.11,51811.79015684153,33.3944,33.4068,33.3759,33.4068,51811.7902
2005-07-08 14:30:00,54.1,54.19,54.06,54.19,136289.88642509465,33.4006,33.4562,33.3759,33.4562,136289.8864
2005-07-08 14:40:00,54.18,54.27,54.18,54.26,39480.80043266631,33.45,33.5056,33.45,33.4994,39480.8004
2005-07-08 14:50:00,54.26,54.26,54.14,54.22,89778.2585181179,33.4994,33.4994,33.4253,33.4747,89778.2585
2005-07-08 15:00:00,54.22,54.39,54.22,54.39,49756.62520281233,33.4747,33.5797,33.4747,33.5797,49756.6252
2005-07-08 15:10:00,54.39,54.48,54.39,54.46,54407.787993510006,33.5797,33.6352,33.5797,33.6229,54407.788
2005-07-08 15:20:00,54.46,54.62,54.43,54.61,95727.4202271498,33.6229,33.7217,33.6044,33.7155,95727.4202
2005-07-08 15:30:00,54.62,54.62,54.5,54.54,92915.08923742564,33.7217,33.7217,33.6476,33.6723,92915.0892
2005-07-08 15:40:00,54.54,54.55,54.43,54.46,50405.62466197945,33.6723,33.6784,33.6044,33.6229,50405.6247
2005-07-08 15:50:00,54.42,54.45,54.35,54.43,122660.89778258518,33.5982,33.6167,33.555,33.6044,122660.8978
2005-07-11 09:30:00,55.01,55.33,54.78,55.24,94213.08815575986,33.9624,34.16,33.8204,34.1044,94213.0882
2005-07-11 09:40:00,55.23,55.43,55.23,55.41,46619.79448350459,34.0983,34.2217,34.0983,34.2094,46619.7945
2005-07-11 09:50:00,55.42,55.49,55.36,55.41,37641.968631692806,34.2156,34.2588,34.1785,34.2094,37641.9686
2005-07-11 10:00:00,55.41,55.41,55.24,55.31,30611.141157382368,34.2094,34.2094,34.1044,34.1477,30611.1412
2005-07-11 10:10:00,55.31,55.4,55.29,55.36,31151.974040021632,34.1477,34.2032,34.1353,34.1785,31151.974
2005-07-11 10:20:00,55.36,55.42,55.29,55.41,29637.64196863169,34.1785,34.2156,34.1353,34.2094,29637.642
2005-07-11 10:30:00,55.41,55.41,55.28,55.31,18712.81773931855,34.2094,34.2094,34.1291,34.1477,18712.8177
2005-07-11 10:40:00,55.3,55.32,55.27,55.28,26608.977825851813,34.1415,34.1538,34.123,34.1291,26608.9778
2005-07-11 10:50:00,55.26,55.29,55.2,55.26,25851.81179015684,34.1168,34.1353,34.0797,34.1168,25851.8118
2005-07-11 11:00:00,55.27,55.27,55.21,55.24,31584.640346133045,34.123,34.123,34.0859,34.1044,31584.6403
2005-07-11 11:10:00,55.23,55.38,55.23,55.37,30502.97458085452,34.0983,34.1909,34.0983,34.1847,30502.9746
2005-07-11 11:20:00,55.37,55.37,55.34,55.36,19253.65062195781,34.1847,34.1847,34.1662,34.1785,19253.6506
2005-07-11 11:30:00,55.36,55.37,55.32,55.36,26176.3115197404,34.1785,34.1847,34.1538,34.1785,26176.3115
2005-07-11 11:40:00,55.36,55.37,55.27,55.29,27257.97728501893,34.1785,34.1847,34.123,34.1353,27257.9773
2005-07-11 11:50:00,55.29,55.41,55.28,55.41,17955.65170362358,34.1353,34.2094,34.1291,34.2094,17955.6517
2005-07-11 12:00:00,55.41,55.46,55.41,55.45,17847.485127095726,34.2094,34.2403,34.2094,34.2341,17847.4851
2005-07-11 12:10:00,55.46,55.52,55.45,55.46,15251.487290427258,34.2403,34.2773,34.2341,34.2403,15251.4873
2005-07-11 12:20:00,55.46,55.49,55.42,55.42,15792.320173066522,34.2403,34.2588,34.2156,34.2156,15792.3202
2005-07-11 12:30:00,55.41,55.44,55.39,55.41,27041.64413196322,34.2094,34.2279,34.1971,34.2094,27041.6441
2005-07-11 12:40:00,55.41,55.47,55.41,55.45,23688.480259599783,34.2094,34.2464,34.2094,34.2341,23688.4803
2005-07-11 12:50:00,55.45,55.45,55.31,55.31,23688.480259599783,34.2341,34.2341,34.1477,34.1477,23688.4803
2005-07-11 13:00:00,55.33,55.35,55.28,55.35,31800.97349918875,34.16,34.1724,34.1291,34.1724,31800.9735
2005-07-11 13:10:00,55.35,55.37,55.31,55.35,10492.15792320173,34.1724,34.1847,34.1477,34.1724,10492.1579
2005-07-11 13:20:00,55.37,55.4,55.32,55.4,15467.820443482964,34.1847,34.2032,34.1538,34.2032,15467.8204
2005-07-11 13:30:00,55.39,55.45,55.38,55.38,21200.648999459165,34.1971,34.2341,34.1909,34.1909,21200.649
2005-07-11 13:40:00,55.38,55.4,55.38,55.38,23904.813412655487,34.1909,34.2032,34.1909,34.1909,23904.8134
2005-07-11 13:50:00,55.38,55.4,55.35,55.38,36452.13628988642,34.1909,34.2032,34.1724,34.1909,36452.1363
2005-07-11 14:00:00,55.38,55.41,55.34,55.4,18280.15143320714,34.1909,34.2094,34.1662,34.2032,18280.1514
2005-07-11 14:10:00,55.4,55.41,55.39,55.4,18388.31800973499,34.2032,34.2094,34.1971,34.2032,18388.318
2005-07-11 14:20:00,55.4,55.4,55.32,55.34,15900.486749594374,34.2032,34.2032,34.1538,34.1662,15900.4867
2005-07-11 14:30:00,55.32,55.36,55.27,55.35,26608.977825851813,34.1538,34.1785,34.123,34.1724,26608.9778
2005-07-11 14:40:00,55.37,55.43,55.37,55.41,27582.47701460249,34.1847,34.2217,34.1847,34.2094,27582.477
2005-07-11 14:50:00,55.41,55.44,55.41,55.42,19145.484045429963,34.2094,34.2279,34.2094,34.2156,19145.484
2005-07-11 15:00:00,55.44,55.44,55.38,55.39,20984.31584640346,34.2279,34.2279,34.1909,34.1971,20984.3158
2005-07-11 15:10:00,55.39,55.42,55.38,55.38,36884.80259599783,34.1971,34.2156,34.1909,34.1909,36884.8026
2005-07-11 15:20:00,55.38,55.39,55.31,55.37,37533.80205516495,34.1909,34.1971,34.1477,34.1847,37533.8021
2005-07-11 15:30:00,55.37,55.58,55.37,55.48,79935.10005408329,34.1847,34.3144,34.1847,34.2526,79935.1001
2005-07-11 15:40:00,55.47,55.53,55.45,55.49,28015.14332071389,34.2464,34.2835,34.2341,34.2588,28015.1433
2005-07-11 15:50:00,55.5,55.52,55.42,55.52,46944.29421308816,34.265,34.2773,34.2156,34.2773,46944.2942
2005-07-12 09:30:00,55.53,55.53,55.14,55.16,19902.65008112493,34.2835,34.2835,34.0427,34.0551,19902.6501
2005-07-12 09:40:00,55.16,55.39,55.16,55.29,28555.97620335316,34.0551,34.1971,34.0551,34.1353,28555.9762
2005-07-12 09:50:00,55.34,55.38,55.25,55.34,57652.78528934559,34.1662,34.1909,34.1106,34.1662,57652.7853
2005-07-12 10:00:00,55.34,55.34,55.11,55.11,28988.64250946457,34.1662,34.1662,34.0242,34.0242,28988.6425
2005-07-12 10:10:00,55.1,55.14,54.79,54.79,25527.312060573284,34.018,34.0427,33.8266,33.8266,25527.3121
2005-07-12 10:20:00,54.78,54.8,54.67,54.73,38615.46782044348,33.8204,33.8328,33.7525,33.7896,38615.4678
2005-07-12 10:30:00,54.72,54.86,54.72,54.8,41968.63169280692,33.7834,33.8698,33.7834,33.8328,41968.6317
2005-07-12 10:40:00,54.8,54.87,54.73,54.79,29421.308815575987,33.8328,33.876,33.7896,33.8266,29421.3088
2005-07-12 10:50:00,54.79,54.93,54.75,54.92,19902.65008112493,33.8266,33.9131,33.8019,33.9069,19902.6501
2005-07-12 11:00:00,54.92,54.94,54.88,54.92,23039.480800432662,33.9069,33.9192,33.8822,33.9069,23039.4808
2005-07-12 11:10:00,54.92,55.05,54.92,55.01,26392.644672796105,33.9069,33.9871,33.9069,33.9624,26392.6447
2005-07-12 11:20:00,55.02,55.04,54.97,55.03,23904.813412655487,33.9686,33.981,33.9377,33.9748,23904.8134
2005-07-12 11:30:00,55.03,55.04,55.0,55.03,18171.98485667929,33.9748,33.981,33.9563,33.9748,18171.9849
2005-07-12 11:40:00,55.01,55.03,55.0,55.01,30394.808004326664,33.9624,33.9748,33.9563,33.9624,30394.808
2005-07-12 11:50:00,55.01,55.04,55.01,55.02,16982.152514872905,33.9624,33.981,33.9624,33.9686,16982.1525
2005-07-12 12:00:00,55.02,55.04,55.01,55.04,18496.484586262843,33.9686,33.981,33.9624,33.981,18496.4846
2005-07-12 12:10:00,55.03,55.05,55.02,55.02,9518.658734451054,33.9748,33.9871,33.9686,33.9686,9518.6587
2005-07-12 12:20:00,55.02,55.08,55.01,55.04,18604.6511627907,33.9686,34.0057,33.9624,33.981,18604.6512
2005-07-12 12:30:00,55.04,55.07,55.04,55.07,11141.157382368849,33.981,33.9995,33.981,33.9995,11141.1574
2005-07-12 12:40:00,55.06,55.06,55.03,55.03,17847.485127095726,33.9933,33.9933,33.9748,33.9748,17847.4851
2005-07-12 12:50:00,55.03,55.04,54.99,55.04,16441.31963223364,33.9748,33.981,33.9501,33.981,16441.3196
2005-07-12 13:00:00,55.04,55.04,55.02,55.03,7030.8274743104375,33.981,33.981,33.9686,33.9748,7030.8275
2005-07-12 13:10:00,55.04,55.13,55.04,55.11,15575.987020010816,33.981,34.0365,33.981,34.0242,15575.987
2005-07-12 13:20:00,55.12,55.16,55.09,55.15,15467.820443482964,34.0304,34.0551,34.0118,34.0489,15467.8204
2005-07-12 13:30:00,55.15,55.15,55.07,55.07,26176.3115197404,34.0489,34.0489,33.9995,33.9995,26176.3115
2005-07-12 13:40:00,55.06,55.19,55.06,55.19,37101.135749053545,33.9933,34.0736,33.9933,34.0736,37101.1357
2005-07-12 13:50:00,55.18,55.51,55.18,55.47,57003.78583017847,34.0674,34.2711,34.0674,34.2464,57003.7858
2005-07-12 14:00:00,55.47,55.47,55.24,55.24,23904.813412655487,34.2464,34.2464,34.1044,34.1044,23904.8134
2005-07-12 14:10:00,55.24,55.26,55.17,55.17,29204.97566252028,34.1044,34.1168,34.0612,34.0612,29204.9757
2005-07-12 14:20:00,55.17,55.24,55.14,55.16,34721.471065440775,34.0612,34.1044,34.0427,34.0551,34721.4711
2005-07-12 14:30:00,55.16,55.29,55.16,55.26,36560.30286641428,34.0551,34.1353,34.0551,34.1168,36560.3029
2005-07-12 14:40:00,55.26,55.28,55.21,55.21,24337.4797187669,34.1168,34.1291,34.0859,34.0859,24337.4797
2005-07-12 14:50:00,55.21,55.21,55.15,55.19,26392.644672796105,34.0859,34.0859,34.0489,34.0736,26392.6447
2005-07-12 15:00:00,55.18,55.26,55.18,55.25,30611.141157382368,34.0674,34.1168,34.0674,34.1106,30611.1412
2005-07-12 15:10:00,55.25,55.32,55.24,55.25,28880.475932936723,34.1106,34.1538,34.1044,34.1106,28880.4759
2005-07-12 15:20:00,55.25,55.32,55.24,55.3,77122.7690643591,34.1106,34.1538,34.1044,34.1415,77122.7691
2005-07-12 15:30:00,55.31,55.36,55.3,55.34,40454.29962141698,34.1477,34.1785,34.1415,34.1662,40454.2996
2005-07-12 15:40:00,55.34,55.35,55.24,55.26,43699.29691725257,34.1662,34.1724,34.1044,34.1168,43699.2969
2005-07-12 15:50:00,55.25,55.33,55.23,55.33,66414.27798810168,34.1106,34.16,34.0983,34.16,66414.278
2005-07-13 09:30:00,55.34,55.51,55.33,55.45,24878.312601406164,34.1662,34.2711,34.16,34.2341,24878.3126
2005-07-13 09:40:00,55.45,55.51,55.33,55.49,20551.64954029205,34.2341,34.2711,34.16,34.2588,20551.6495
2005-07-13 09:50:00,55.5,55.51,55.36,55.44,40454.29962141698,34.265,34.2711,34.1785,34.2279,40454.2996
2005-07-13 10:00:00,55.44,55.51,55.41,55.41,24337.4797187669,34.2279,34.2711,34.2094,34.2094,24337.4797
2005-07-13 10:10:00,55.4,55.41,55.23,55.27,17739.318550567874,34.2032,34.2094,34.0983,34.123,17739.3186
2005-07-13 10:20:00,55.27,55.29,55.21,55.26,28339.64305029745,34.123,34.1353,34.0859,34.1168,28339.6431
2005-07-13 10:30:00,55.27,55.39,55.24,55.33,27041.64413196322,34.123,34.1971,34.1044,34.16,27041.6441
2005-07-13 10:40:00,55.33,55.34,55.18,55.28,24012.979989183343,34.16,34.1662,34.0674,34.1291,24012.98
2005-07-13 10:50:00,55.28,55.35,55.25,55.26,26500.81124932396,34.1291,34.1724,34.1106,34.1168,26500.8112
2005-07-13 11:00:00,55.25,55.36,55.25,55.31,19578.15035154137,34.1106,34.1785,34.1106,34.1477,19578.1504
2005-07-13 11:10:00,55.32,55.38,55.31,55.35,26392.644672796105,34.1538,34.1909,34.1477,34.1724,26392.6447
2005-07-13 11:20:00,55.35,55.43,55.34,55.42,24445.64629529475,34.1724,34.2217,34.1662,34.2156,24445.6463
2005-07-13 11:30:00,55.42,55.43,55.38,55.41,16657.652785289345,34.2156,34.2217,34.1909,34.2094,16657.6528
2005-07-13 11:40:00,55.41,55.42,55.36,55.4,12547.322877230936,34.2094,34.2156,34.1785,34.2032,12547.3229
2005-07-13 11:50:00,55.41,55.43,55.39,55.43,17955.65170362358,34.2094,34.2217,34.1971,34.2217,17955.6517
2005-07-13 12:00:00,55.43,55.47,55.42,55.46,20659.8161168199,34.2217,34.2464,34.2156,34.2403,20659.8161
2005-07-13 12:10:00,55.46,55.53,55.46,55.53,17847.485127095726,34.2403,34.2835,34.2403,34.2835,17847.4851
2005-07-13 12:20:00,55.53,55.61,55.52,55.61,25635.478637101136,34.2835,34.3329,34.2773,34.3329,25635.4786
2005-07-13 12:30:00,55.6,55.65,55.59,55.63,19361.817198485667,34.3267,34.3576,34.3205,34.3452,19361.8172
2005-07-13 12:40:00,55.63,55.66,55.63,55.64,17847.485127095726,34.3452,34.3637,34.3452,34.3514,17847.4851
2005-07-13 12:50:00,55.64,55.65,55.6,55.64,13304.488912925906,34.3514,34.3576,34.3267,34.3514,13304.4889
2005-07-13 13:00:00,55.64,55.65,55.62,55.63,14494.321254732287,34.3514,34.3576,34.339,34.3452,14494.3213
2005-07-13 13:10:00,55.64,55.65,55.56,55.59,13520.82206598161,34.3514,34.3576,34.302,34.3205,13520.8221
2005-07-13 13:20:00,55.59,55.6,55.55,55.56,19253.65062195781,34.3205,34.3267,34.2958,34.302,19253.6506
2005-07-13 13:30:00,55.55,55.56,55.51,55.51,13304.488912925906,34.2958,34.302,34.2711,34.2711,13304.4889
2005-07-13 13:40:00,55.52,55.55,55.46,55.5,9518.658734451054,34.2773,34.2958,34.2403,34.265,9518.6587
2005-07-13 13:50:00,55.5,55.62,55.5,55.62,11249.3239588967,34.265,34.339,34.265,34.339,11249.324
2005-07-13 14:00:00,55.62,55.65,55.55,55.55,19361.817198485667,34.339,34.3576,34.2958,34.2958,19361.8172
2005-07-13 14:10:00,55.55,55.64,55.52,55.62,24121.146565711195,34.2958,34.3514,34.2773,34.339,24121.1466
2005-07-13 14:20:00,55.61,55.61,55.53,55.59,16333.153055705789,34.3329,34.3329,34.2835,34.3205,16333.1531
2005-07-13 14:30:00,55.59,55.63,55.56,55.58,24986.47917793402,34.3205,34.3452,34.302,34.3144,24986.4792
2005-07-13 14:40:00,55.58,55.66,55.58,55.66,15467.820443482964,34.3144,34.3637,34.3144,34.3637,15467.8204
2005-07-13 14:50:00,55.67,55.67,55.58,55.58,17306.65224445646,34.3699,34.3699,34.3144,34.3144,17306.6522
2005-07-13 15:00:00,55.58,55.58,55.45,55.49,65765.27852893456,34.3144,34.3144,34.2341,34.2588,65765.2785
2005-07-13 15:10:00,55.49,55.59,55.49,55.57,34937.80421849649,34.2588,34.3205,34.2588,34.3082,34937.8042
2005-07-13 15:20:00,55.57,55.61,55.57,55.6,17522.98539751217,34.3082,34.3329,34.3082,34.3267,17522.9854
2005-07-13 15:30:00,55.6,55.65,55.56,55.65,41644.13196322336,34.3267,34.3576,34.302,34.3576,41644.132
2005-07-13 15:40:00,55.65,55.66,55.62,55.65,20227.14981070849,34.3576,34.3637,34.339,34.3576,20227.1498
2005-07-13 15:50:00,55.65,55.66,55.56,55.56,27582.47701460249,34.3576,34.3637,34.302,34.302,27582.477
2005-07-14 09:30:00,55.89,56.37,55.89,56.27,29637.64196863169,34.5057,34.8021,34.5057,34.7404,29637.642
2005-07-14 09:40:00,56.27,56.34,56.15,56.16,24229.313142239047,34.7404,34.7836,34.6663,34.6724,24229.3131
2005-07-14 09:50:00,56.16,56.25,56.04,56.04,31584.640346133045,34.6724,34.728,34.5984,34.5984,31584.6403
2005-07-14 10:00:00,56.01,56.07,55.87,55.88,28231.47647376961,34.5798,34.6169,34.4934,34.4996,28231.4765
2005-07-14 10:10:00,55.87,56.02,55.81,55.97,20443.4829637642,34.4934,34.586,34.4564,34.5551,20443.483
2005-07-14 10:20:00,55.96,56.02,55.93,55.98,34396.97133585722,34.549,34.586,34.5304,34.5613,34396.9713
2005-07-14 10:30:00,55.98,56.02,55.77,55.77,54407.787993510006,34.5613,34.586,34.4317,34.4317,54407.788
2005-07-14 10:40:00,55.78,55.78,55.64,55.65,29529.47539210384,34.4378,34.4378,34.3514,34.3576,29529.4754
2005-07-14 10:50:00,55.66,55.73,55.59,55.66,23472.14710654408,34.3637,34.407,34.3205,34.3637,23472.1471
2005-07-14 11:00:00,55.67,55.72,55.63,55.65,29421.308815575987,34.3699,34.4008,34.3452,34.3576,29421.3088
2005-07-14 11:10:00,55.65,55.7,55.64,55.64,25743.645213628988,34.3576,34.3884,34.3514,34.3514,25743.6452
2005-07-14 11:20:00,55.64,55.69,55.63,55.63,11141.157382368849,34.3514,34.3823,34.3452,34.3452,11141.1574
2005-07-14 11:30:00,55.64,55.76,55.61,55.76,20118.98323418064,34.3514,34.4255,34.3329,34.4255,20118.9832
2005-07-14 11:40:00,55.76,55.82,55.73,55.8,14169.821525148727,34.4255,34.4625,34.407,34.4502,14169.8215
2005-07-14 11:50:00,55.78,55.79,55.62,55.64,8004.326663061114,34.4378,34.444,34.339,34.3514,8004.3267
2005-07-14 12:00:00,55.64,55.76,55.61,55.74,8761.492698756085,34.3514,34.4255,34.3329,34.4131,8761.4927
2005-07-14 12:10:00,55.73,55.84,55.72,55.78,10167.658193618172,34.407,34.4749,34.4008,34.4378,10167.6582
2005-07-14 12:20:00,55.78,55.78,55.7,55.74,5191.995673336939,34.4378,34.4378,34.3884,34.4131,5191.9957
2005-07-14 12:30:00,55.75,55.78,55.74,55.76,8653.32612222823,34.4193,34.4378,34.4131,34.4255,8653.3261
2005-07-14 12:40:00,55.74,55.76,55.73,55.74,3028.664142779881,34.4131,34.4255,34.407,34.4131,3028.6641
2005-07-14 12:50:00,55.73,55.73,55.69,55.7,3893.996755002704,34.407,34.407,34.3823,34.3884,3893.9968
2005-07-14 13:00:00,55.71,55.78,55.71,55.78,6814.494321254732,34.3946,34.4378,34.3946,34.4378,6814.4943
2005-07-14 13:10:00,55.78,55.82,55.76,55.78,16008.653326122228,34.4378,34.4625,34.4255,34.4378,16008.6533
2005-07-14 13:20:00,55.8,55.83,55.78,55.79,2487.8312601406165,34.4502,34.4687,34.4378,34.444,2487.8313
2005-07-14 13:30:00,55.79,55.79,55.74,55.74,8112.493239588966,34.444,34.444,34.4131,34.4131,8112.4932
2005-07-14 13:40:00,55.74,55.74,55.66,55.67,6489.994591671173,34.4131,34.4131,34.3637,34.3699,6489.9946
2005-07-14 13:50:00,55.67,55.7,55.58,55.61,5949.161709031909,34.3699,34.3884,34.3144,34.3329,5949.1617
2005-07-14 14:00:00,55.62,55.7,55.61,55.65,11465.657111952409,34.339,34.3884,34.3329,34.3576,11465.6571
2005-07-14 14:10:00,55.64,55.68,55.61,55.67,10383.991346673878,34.3514,34.3761,34.3329,34.3699,10383.9913
2005-07-14 14:20:00,55.66,55.66,55.56,55.58,11141.157382368849,34.3637,34.3637,34.302,34.3144,11141.1574
2005-07-14 14:30:00,55.58,55.61,55.58,55.61,13304.488912925906,34.3144,34.3329,34.3144,34.3329,13304.4889
2005-07-14 14:40:00,55.6,55.67,55.6,55.67,10492.15792320173,34.3267,34.3699,34.3267,34.3699,10492.1579
2005-07-14 14:50:00,55.65,55.75,55.6,55.73,12547.322877230936,34.3576,34.4193,34.3267,34.407,12547.3229
2005-07-14 15:00:00,55.72,55.79,55.69,55.79,14818.820984315846,34.4008,34.444,34.3823,34.444,14818.821
2005-07-14 15:10:00,55.79,55.79,55.65,55.7,18388.31800973499,34.444,34.444,34.3576,34.3884,18388.318
2005-07-14 15:20:00,55.7,55.75,55.7,55.7,9843.158464034614,34.3884,34.4193,34.3884,34.3884,9843.1585
2005-07-14 15:30:00,55.7,55.73,55.6,55.62,28555.97620335316,34.3884,34.407,34.3267,34.339,28555.9762
2005-07-14 15:40:00,55.62,55.67,55.62,55.65,27149.81070849108,34.339,34.3699,34.339,34.3576,27149.8107
2005-07-14 15:50:00,55.66,55.69,55.56,55.57,33856.13845321796,34.3637,34.3823,34.302,34.3082,33856.1385
2005-07-15 09:30:00,55.56,55.79,55.56,55.75,72038.93996755003,34.302,34.444,34.302,34.4193,72038.94
2005-07-15 09:40:00,55.72,55.79,55.65,55.74,13196.322336398052,34.4008,34.444,34.3576,34.4131,13196.3223
2005-07-15 09:50:00,55.65,55.67,55.49,55.53,25959.97836668469,34.3576,34.3699,34.2588,34.2835,25959.9784
2005-07-15 10:00:00,55.53,55.6,55.48,55.56,8653.32612222823,34.2835,34.3267,34.2526,34.302,8653.3261
2005-07-15 10:10:00,55.56,55.59,55.49,55.59,13737.155219037317,34.302,34.3205,34.2588,34.3205,13737.1552
2005-07-15 10:20:00,55.61,55.64,55.56,55.61,70200.10816657652,34.3329,34.3514,34.302,34.3329,70200.1082
2005-07-15 10:30:00,55.61,55.63,55.56,55.56,16116.81990265008,34.3329,34.3452,34.302,34.302,16116.8199
2005-07-15 10:40:00,55.55,55.57,55.5,55.51,11032.990805840996,34.2958,34.3082,34.265,34.2711,11032.9908
2005-07-15 10:50:00,55.52,55.53,55.49,55.49,21633.315305570577,34.2773,34.2835,34.2588,34.2588,21633.3153
2005-07-15 11:00:00,55.5,55.57,55.42,55.46,17306.65224445646,34.265,34.3082,34.2156,34.2403,17306.6522
2005-07-15 11:10:00,55.44,55.49,55.44,55.47,17739.318550567874,34.2279,34.2588,34.2279,34.2464,17739.3186
2005-07-15 11:20:00,55.48,55.48,55.44,55.46,5300.162249864791,34.2526,34.2526,34.2279,34.2403,5300.1622
2005-07-15 11:30:00,55.43,55.44,55.42,55.43,8328.826392644673,34.2217,34.2279,34.2156,34.2217,8328.8264
2005-07-15 11:40:00,55.43,55.47,55.41,55.41,9302.32558139535,34.2217,34.2464,34.2094,34.2094,9302.3256
2005-07-15 11:50:00,55.41,55.41,55.37,55.41,3677.6636019469984,34.2094,34.2094,34.1847,34.2094,3677.6636
2005-07-15 12:00:00,55.41,55.43,55.36,55.4,18929.15089237425,34.2094,34.2217,34.1785,34.2032,18929.1509
2005-07-15 12:10:00,55.41,55.46,55.39,55.46,15251.487290427258,34.2094,34.2403,34.1971,34.2403,15251.4873
2005-07-15 12:20:00,55.45,55.49,55.42,55.49,12763.656030286642,34.2341,34.2588,34.2156,34.2588,12763.656
2005-07-15 12:30:00,55.48,55.52,55.46,55.52,8545.159545700379,34.2526,34.2773,34.2403,34.2773,8545.1595
2005-07-15 12:40:00,55.53,55.53,55.49,55.52,26825.31097890752,34.2835,34.2835,34.2588,34.2773,26825.311
2005-07-15 12:50:00,55.52,55.54,55.5,55.54,5083.829096809086,34.2773,34.2897,34.265,34.2897,5083.8291
2005-07-15 13:00:00,55.54,55.55,55.53,55.53,4002.163331530557,34.2897,34.2958,34.2835,34.2835,4002.1633
2005-07-15 13:10:00,55.53,55.54,55.52,55.53,5083.829096809086,34.2835,34.2897,34.2773,34.2835,5083.8291
2005-07-15 13:20:00,55.53,55.55,55.53,55.53,3893.996755002704,34.2835,34.2958,34.2835,34.2835,3893.9968
2005-07-15 13:30:00,55.53,55.53,55.5,55.52,11032.990805840996,34.2835,34.2835,34.265,34.2773,11032.9908
2005-07-15 13:40:00,55.52,55.52,55.49,55.52,9302.32558139535,34.2773,34.2773,34.2588,34.2773,9302.3256
2005-07-15 13:50:00,55.52,55.53,55.51,55.53,8328.826392644673,34.2773,34.2835,34.2711,34.2835,8328.8264
2005-07-15 14:00:00,55.53,55.54,55.53,55.53,1838.8318009734992,34.2835,34.2897,34.2835,34.2835,1838.8318
2005-07-15 14:10:00,55.52,55.52,55.47,55.48,48999.45916711736,34.2773,34.2773,34.2464,34.2526,48999.4592
2005-07-15 14:20:00,55.47,55.51,55.46,55.46,22931.31422390481,34.2464,34.2711,34.2403,34.2403,22931.3142
2005-07-15 14:30:00,55.46,55.47,55.41,55.47,17955.65170362358,34.2403,34.2464,34.2094,34.2464,17955.6517
2005-07-15 14:40:00,55.47,55.47,55.43,55.46,10167.658193618172,34.2464,34.2464,34.2217,34.2403,10167.6582
2005-07-15 14:50:00,55.46,55.53,55.43,55.52,20551.64954029205,34.2403,34.2835,34.2217,34.2773,20551.6495
2005-07-15 15:00:00,55.5,55.52,55.48,55.51,31476.4737696052,34.265,34.2773,34.2526,34.2711,31476.4738
2005-07-15 15:10:00,55.5,55.51,55.44,55.44,7030.8274743104375,34.265,34.2711,34.2279,34.2279,7030.8275
2005-07-15 15:20:00,55.44,55.48,55.44,55.44,10924.824229313142,34.2279,34.2526,34.2279,34.2279,10924.8242
2005-07-15 15:30:00,55.44,55.46,55.43,55.43,7463.49378042185,34.2279,34.2403,34.2217,34.2217,7463.4938
2005-07-15 15:40:00,55.43,55.43,55.37,55.37,23904.813412655487,34.2217,34.2217,34.1847,34.1847,23904.8134
2005-07-15 15:50:00,55.36,55.39,55.33,55.37,38182.80151433207,34.1785,34.1971,34.16,34.1847,38182.8015
2005-07-18 09:30:00,55.06,55.44,55.06,55.44,28664.14277988101,33.9933,34.2279,33.9933,34.2279,28664.1428
2005-07-18 09:40:00,55.37,55.45,55.3,55.41,21741.48188209843,34.1847,34.2341,34.1415,34.2094,21741.4819
2005-07-18 09:50:00,55.41,55.42,55.25,55.26,30935.640886965928,34.2094,34.2156,34.1106,34.1168,30935.6409
2005-07-18 10:00:00,55.26,55.27,55.16,55.2,21525.148729042725,34.1168,34.123,34.0551,34.0797,21525.1487
2005-07-18 10:10:00,55.18,55.26,55.16,55.16,16116.81990265008,34.0674,34.1168,34.0551,34.0551,16116.8199
2005-07-18 10:20:00,55.16,55.26,55.16,55.23,23688.480259599783,34.0551,34.1168,34.0551,34.0983,23688.4803
2005-07-18 10:30:00,55.25,55.27,55.18,55.2,10600.324499729582,34.1106,34.123,34.0674,34.0797,10600.3245
2005-07-18 10:40:00,55.22,55.26,55.18,55.18,8328.826392644673,34.0921,34.1168,34.0674,34.0674,8328.8264
2005-07-18 10:50:00,55.2,55.2,55.08,55.12,10708.491076257436,34.0797,34.0797,34.0057,34.0304,10708.4911
2005-07-18 11:00:00,55.12,55.22,55.11,55.2,16008.653326122228,34.0304,34.0921,34.0242,34.0797,16008.6533
2005-07-18 11:10:00,55.2,55.29,55.17,55.2,10167.658193618172,34.0797,34.1353,34.0612,34.0797,10167.6582
2005-07-18 11:20:00,55.2,55.22,55.14,55.15,4975.662520281233,34.0797,34.0921,34.0427,34.0489,4975.6625
2005-07-18 11:30:00,55.18,55.21,55.12,55.17,10708.491076257436,34.0674,34.0859,34.0304,34.0612,10708.4911
2005-07-18 11:40:00,55.16,55.17,55.15,55.17,4002.163331530557,34.0551,34.0612,34.0489,34.0612,4002.1633
2005-07-18 11:50:00,55.16,55.16,55.1,55.12,4651.162790697675,34.0551,34.0551,34.018,34.0304,4651.1628
2005-07-18 12:00:00,55.11,55.11,55.04,55.05,4651.162790697675,34.0242,34.0242,33.981,33.9871,4651.1628
2005-07-18 12:10:00,55.05,55.16,55.05,55.15,23039.480800432662,33.9871,34.0551,33.9871,34.0489,23039.4808
2005-07-18 12:20:00,55.16,55.19,55.14,55.19,19145.484045429963,34.0551,34.0736,34.0427,34.0736,19145.484
2005-07-18 12:30:00,55.18,55.18,55.15,55.16,11357.490535424551,34.0674,34.0674,34.0489,34.0551,11357.4905
2005-07-18 12:40:00,55.16,55.19,55.15,55.17,6057.328285559762,34.0551,34.0736,34.0489,34.0612,6057.3283
2005-07-18 12:50:00,55.19,55.19,55.17,55.18,3353.16387236344,34.0736,34.0736,34.0612,34.0674,3353.1639
2005-07-18 13:00:00,55.17,55.19,55.05,55.09,15251.487290427258,34.0612,34.0736,33.9871,34.0118,15251.4873
2005-07-18 13:10:00,55.1,55.12,55.08,55.1,8220.65981611682,34.018,34.0304,34.0057,34.018,8220.6598
2005-07-18 13:20:00,55.1,55.1,55.03,55.04,7896.160086533261,34.018,34.018,33.9748,33.981,7896.1601
2005-07-18 13:30:00,55.04,55.14,55.04,55.1,21741.48188209843,33.981,34.0427,33.981,34.018,21741.4819
2005-07-18 13:40:00,55.11,55.15,55.06,55.06,29853.9751216874,34.0242,34.0489,33.9933,33.9933,29853.9751
2005-07-18 13:50:00,55.07,55.09,55.07,55.08,4975.662520281233,33.9995,34.0118,33.9995,34.0057,4975.6625
2005-07-18 14:00:00,55.09,55.1,55.02,55.04,13628.988642509465,34.0118,34.018,33.9686,33.981,13628.9886
2005-07-18 14:10:00,55.05,55.06,55.0,55.01,17955.65170362358,33.9871,33.9933,33.9563,33.9624,17955.6517
2005-07-18 14:20:00,55.0,55.01,54.97,55.0,16333.153055705789,33.9563,33.9624,33.9377,33.9563,16333.1531
2005-07-18 14:30:00,54.99,55.01,54.93,54.94,21525.148729042725,33.9501,33.9624,33.9131,33.9192,21525.1487
2005-07-18 14:40:00,54.94,54.94,54.92,54.92,19145.484045429963,33.9192,33.9192,33.9069,33.9069,19145.484
2005-07-18 14:50:00,54.92,54.92,54.82,54.89,53542.45538128718,33.9069,33.9069,33.8451,33.8884,53542.4554
2005-07-18 15:00:00,54.88,54.96,54.88,54.92,14602.48783126014,33.8822,33.9316,33.8822,33.9069,14602.4878
2005-07-18 15:10:00,54.91,54.98,54.91,54.97,14169.821525148727,33.9007,33.9439,33.9007,33.9377,14169.8215
2005-07-18 15:20:00,54.98,55.06,54.97,55.06,17414.818820984314,33.9439,33.9933,33.9377,33.9933,17414.8188
2005-07-18 15:30:00,55.06,55.1,55.04,55.09,29204.97566252028,33.9933,34.018,33.981,34.0118,29204.9757
2005-07-18 15:40:00,55.08,55.08,54.95,54.97,31692.806922660897,34.0057,34.0057,33.9254,33.9377,31692.8069
2005-07-18 15:50:00,54.96,55.01,54.96,54.99,29529.47539210384,33.9316,33.9624,33.9316,33.9501,29529.4754
2005-07-19 09:30:00,55.27,55.57,55.27,55.33,190265.00811249323,34.123,34.3082,34.123,34.16,190265.0081
2005-07-19 09:40:00,55.33,55.36,55.22,55.32,33207.13899405084,34.16,34.1785,34.0921,34.1538,33207.139
2005-07-19 09:50:00,55.31,55.33,55.2,55.29,26500.81124932396,34.1477,34.16,34.0797,34.1353,26500.8112
2005-07-19 10:00:00,55.29,55.29,55.18,55.25,36884.80259599783,34.1353,34.1353,34.0674,34.1106,36884.8026
2005-07-19 10:10:00,55.24,55.31,55.17,55.25,43807.46349378042,34.1044,34.1477,34.0612,34.1106,43807.4635
2005-07-19 10:20:00,55.25,55.29,55.2,55.28,35370.470524607896,34.1106,34.1353,34.0797,34.1291,35370.4705
2005-07-19 10:30:00,55.28,55.31,55.21,55.22,42076.79826933477,34.1291,34.1477,34.0859,34.0921,42076.7983
2005-07-19 10:40:00,55.25,55.29,55.17,55.22,19578.15035154137,34.1106,34.1353,34.0612,34.0921,19578.1504
2005-07-19 10:50:00,55.23,55.29,55.19,55.29,42293.13142239048,34.0983,34.1353,34.0736,34.1353,42293.1314
2005-07-19 11:00:00,55.29,55.3,55.24,55.24,44131.96322336398,34.1353,34.1415,34.1044,34.1044,44131.9632
2005-07-19 11:10:00,55.23,55.23,55.04,55.04,16008.653326122228,34.0983,34.0983,33.981,33.981,16008.6533
2005-07-19 11:20:00,55.04,55.08,54.93,54.97,24012.979989183343,33.981,34.0057,33.9131,33.9377,24012.98
2005-07-19 11:30:00,54.95,55.01,54.95,55.01,11249.3239588967,33.9254,33.9624,33.9254,33.9624,11249.324
2005-07-19 11:40:00,55.01,55.06,54.92,55.01,8977.82585181179,33.9624,33.9933,33.9069,33.9624,8977.8259
2005-07-19 11:50:00,55.01,55.12,55.01,55.11,5083.829096809086,33.9624,34.0304,33.9624,34.0242,5083.8291
2005-07-19 12:00:00,55.11,55.11,55.01,55.02,5191.995673336939,34.0242,34.0242,33.9624,33.9686,5191.9957
2005-07-19 12:10:00,55.02,55.02,54.97,54.97,5300.162249864791,33.9686,33.9686,33.9377,33.9377,5300.1622
2005-07-19 12:20:00,54.99,55.05,54.98,55.02,14710.654407787992,33.9501,33.9871,33.9439,33.9686,14710.6544
2005-07-19 12:30:00,55.04,55.16,55.04,55.15,5083.829096809086,33.981,34.0551,33.981,34.0489,5083.8291
2005-07-19 12:40:00,55.15,55.2,55.13,55.16,5949.161709031909,34.0489,34.0797,34.0365,34.0551,5949.1617
2005-07-19 12:50:00,55.18,55.24,55.17,55.2,8977.82585181179,34.0674,34.1044,34.0612,34.0797,8977.8259
2005-07-19 13:00:00,55.2,55.21,55.14,55.14,15900.486749594374,34.0797,34.0859,34.0427,34.0427,15900.4867
2005-07-19 13:10:00,55.16,55.18,55.15,55.17,6706.327744726879,34.0551,34.0674,34.0489,34.0612,6706.3277
2005-07-19 13:20:00,55.18,55.19,55.15,55.16,4975.662520281233,34.0674,34.0736,34.0489,34.0551,4975.6625
2005-07-19 13:30:00,55.16,55.22,55.12,55.15,21200.648999459165,34.0551,34.0921,34.0304,34.0489,21200.649
2005-07-19 13:40:00,55.14,55.16,55.06,55.06,16441.31963223364,34.0427,34.0551,33.9933,33.9933,16441.3196
2005-07-19 13:50:00,55.07,55.16,55.07,55.15,11573.82368848026,33.9995,34.0551,33.9995,34.0489,11573.8237
2005-07-19 14:00:00,55.17,55.2,55.04,55.06,21092.48242293132,34.0612,34.0797,33.981,33.9933,21092.4824
2005-07-19 14:10:00,55.06,55.18,55.05,55.13,50838.290968090856,33.9933,34.0674,33.9871,34.0365,50838.291
2005-07-19 14:20:00,55.14,55.16,55.12,55.16,12871.822606814494,34.0427,34.0551,34.0304,34.0551,12871.8226
2005-07-19 14:30:00,55.16,55.23,55.16,55.22,17306.65224445646,34.0551,34.0983,34.0551,34.0921,17306.6522
2005-07-19 14:40:00,55.19,55.21,55.16,55.21,9843.158464034614,34.0736,34.0859,34.0551,34.0859,9843.1585
2005-07-19 14:50:00,55.17,55.22,55.1,55.15,18929.15089237425,34.0612,34.0921,34.018,34.0489,18929.1509
2005-07-19 15:00:00,55.15,55.21,55.04,55.04,18388.31800973499,34.0489,34.0859,33.981,33.981,18388.318
2005-07-19 15:10:00,55.04,55.16,55.03,55.08,24986.47917793402,33.981,34.0551,33.9748,34.0057,24986.4792
2005-07-19 15:20:00,55.07,55.15,55.05,55.13,23796.646836127635,33.9995,34.0489,33.9871,34.0365,23796.6468
2005-07-19 15:30:00,55.12,55.21,55.12,55.16,24121.146565711195,34.0304,34.0859,34.0304,34.0551,24121.1466
2005-07-19 15:40:00,55.16,55.21,55.13,55.13,25202.812330989724,34.0551,34.0859,34.0365,34.0365,25202.8123
2005-07-19 15:50:00,55.13,55.16,55.07,55.12,20335.316387236344,34.0365,34.0551,33.9995,34.0304,20335.3164
2005-07-20 09:30:00,55.01,55.35,54.98,55.29,20876.14926987561,33.9624,34.1724,33.9439,34.1353,20876.1493
2005-07-20 09:40:00,55.29,55.33,54.95,55.07,29853.9751216874,34.1353,34.16,33.9254,33.9995,29853.9751
2005-07-20 09:50:00,55.07,55.07,54.96,55.05,33207.13899405084,33.9995,33.9995,33.9316,33.9871,33207.139
2005-07-20 10:00:00,55.05,55.1,54.85,54.96,44456.462952947535,33.9871,34.018,33.8637,33.9316,44456.463
2005-07-20 10:10:00,54.97,55.03,54.69,54.74,59275.28393726338,33.9377,33.9748,33.7649,33.7957,59275.2839
2005-07-20 10:20:00,54.68,54.97,54.64,54.82,221200.6489994592,33.7587,33.9377,33.734,33.8451,221200.649
2005-07-20 10:30:00,54.82,54.9,54.77,54.81,70308.27474310438,33.8451,33.8945,33.8143,33.839,70308.2747
2005-07-20 10:40:00,54.83,54.92,54.82,54.87,24121.146565711195,33.8513,33.9069,33.8451,33.876,24121.1466
2005-07-20 10:50:00,54.87,54.96,54.87,54.89,19361.817198485667,33.876,33.9316,33.876,33.8884,19361.8172
2005-07-20 11:00:00,54.91,54.98,54.91,54.98,36235.80313683072,33.9007,33.9439,33.9007,33.9439,36235.8031
2005-07-20 11:10:00,54.99,55.06,54.92,55.04,80692.26608977826,33.9501,33.9933,33.9069,33.981,80692.2661
2005-07-20 11:20:00,55.04,55.08,54.99,55.08,57977.28501892915,33.981,34.0057,33.9501,34.0057,57977.285
2005-07-20 11:30:00,55.1,55.25,55.08,55.25,44780.9626825311,34.018,34.1106,34.0057,34.1106,44780.9627
2005-07-20 11:40:00,55.27,55.29,55.23,55.24,11681.990265008111,34.123,34.1353,34.0983,34.1044,11681.9903
2005-07-20 11:50:00,55.24,55.24,55.16,55.19,26392.644672796105,34.1044,34.1044,34.0551,34.0736,26392.6447
2005-07-20 12:00:00,55.19,55.2,55.13,55.15,9734.99188750676,34.0736,34.0797,34.0365,34.0489,9734.9919
2005-07-20 12:10:00,55.14,55.14,55.04,55.07,29096.809085992427,34.0427,34.0427,33.981,33.9995,29096.8091
2005-07-20 12:20:00,55.08,55.12,55.0,55.01,19578.15035154137,34.0057,34.0304,33.9563,33.9624,19578.1504
2005-07-20 12:30:00,55.0,55.04,54.99,55.01,30178.47485127096,33.9563,33.981,33.9501,33.9624,30178.4749
2005-07-20 12:40:00,55.01,55.03,54.96,54.97,25635.478637101136,33.9624,33.9748,33.9316,33.9377,25635.4786
2005-07-20 12:50:00,54.96,55.02,54.96,55.02,14169.821525148727,33.9316,33.9686,33.9316,33.9686,14169.8215
2005-07-20 13:00:00,55.02,55.02,54.93,54.95,20767.98269334776,33.9686,33.9686,33.9131,33.9254,20767.9827
2005-07-20 13:10:00,54.96,55.06,54.95,55.04,40129.79989183342,33.9316,33.9933,33.9254,33.981,40129.7999
2005-07-20 13:20:00,55.04,55.13,55.04,55.1,44889.12925905895,33.981,34.0365,33.981,34.018,44889.1293
2005-07-20 13:30:00,55.1,55.24,55.1,55.2,50513.7912385073,34.018,34.1044,34.018,34.0797,50513.7912
2005-07-20 13:40:00,55.2,55.2,55.1,55.12,49107.625743645214,34.0797,34.0797,34.018,34.0304,49107.6257
2005-07-20 13:50:00,55.13,55.19,55.13,55.19,39372.633856138455,34.0365,34.0736,34.0365,34.0736,39372.6339
2005-07-20 14:00:00,55.19,55.19,55.15,55.17,24661.97944835046,34.0736,34.0736,34.0489,34.0612,24661.9794
2005-07-20 14:10:00,55.19,55.19,55.13,55.14,30827.474310438072,34.0736,34.0736,34.0365,34.0427,30827.4743
2005-07-20 14:20:00,55.15,55.19,55.12,55.19,37533.80205516495,34.0489,34.0736,34.0304,34.0736,37533.8021
2005-07-20 14:30:00,55.19,55.19,55.13,55.14,32233.63980530016,34.0736,34.0736,34.0365,34.0427,32233.6398
2005-07-20 14:40:00,55.13,55.15,55.05,55.11,34829.63764196863,34.0365,34.0489,33.9871,34.0242,34829.6376
2005-07-20 14:50:00,55.11,55.11,55.03,55.06,33747.9718766901,34.0242,34.0242,33.9748,33.9933,33747.9719
2005-07-20 15:00:00,55.06,55.09,55.02,55.05,15035.154137371552,33.9933,34.0118,33.9686,33.9871,15035.1541
2005-07-20 15:10:00,55.05,55.17,55.05,55.17,29962.14169821525,33.9871,34.0612,33.9871,34.0612,29962.1417
2005-07-20 15:20:00,55.18,55.25,55.17,55.23,23255.81395348837,34.0674,34.1106,34.0612,34.0983,23255.814
2005-07-20 15:30:00,55.23,55.28,55.21,55.28,23363.980530016222,34.0983,34.1291,34.0859,34.1291,23363.9805
2005-07-20 15:40:00,55.29,55.31,55.22,55.29,32774.47268793943,34.1353,34.1477,34.0921,34.1353,32774.4727
2005-07-20 15:50:00,55.29,55.29,55.23,55.29,50946.45754461871,34.1353,34.1353,34.0983,34.1353,50946.4575
2005-07-21 09:30:00,55.19,55.32,55.18,55.28,44780.9626825311,34.0736,34.1538,34.0674,34.1291,44780.9627
2005-07-21 09:40:00,55.28,55.32,54.99,55.04,31260.140616549485,34.1291,34.1538,33.9501,33.981,31260.1406
2005-07-21 09:50:00,55.03,55.46,55.03,55.34,50838.290968090856,33.9748,34.2403,33.9748,34.1662,50838.291
2005-07-21 10:00:00,55.34,55.35,55.21,55.32,30070.308274743104,34.1662,34.1724,34.0859,34.1538,30070.3083
2005-07-21 10:10:00,55.32,55.32,55.13,55.15,22606.814494321254,34.1538,34.1538,34.0365,34.0489,22606.8145
2005-07-21 10:20:00,55.12,55.19,55.0,55.17,16441.31963223364,34.0304,34.0736,33.9563,34.0612,16441.3196
2005-07-21 10:30:00,55.15,55.17,54.96,55.01,15143.320713899404,34.0489,34.0612,33.9316,33.9624,15143.3207
2005-07-21 10:40:00,55.04,55.04,54.9,54.94,12763.656030286642,33.981,33.981,33.8945,33.9192,12763.656
2005-07-21 10:50:00,54.95,55.04,54.89,55.04,9734.99188750676,33.9254,33.981,33.8884,33.981,9734.9919
2005-07-21 11:00:00,55.04,55.1,55.02,55.09,13737.155219037317,33.981,34.018,33.9686,34.0118,13737.1552
2005-07-21 11:10:00,55.09,55.19,55.06,55.08,20984.31584640346,34.0118,34.0736,33.9933,34.0057,20984.3158
2005-07-21 11:20:00,55.04,55.12,55.03,55.06,15575.987020010816,33.981,34.0304,33.9748,33.9933,15575.987
2005-07-21 11:30:00,55.06,55.11,54.96,55.04,17090.319091400757,33.9933,34.0242,33.9316,33.981,17090.3191
2005-07-21 11:40:00,55.04,55.13,54.99,55.04,11465.657111952409,33.981,34.0365,33.9501,33.981,11465.6571
2005-07-21 11:50:00,55.04,55.1,54.96,55.0,11681.990265008111,33.981,34.018,33.9316,33.9563,11681.9903
2005-07-21 12:00:00,55.0,55.02,54.95,54.96,10708.491076257436,33.9563,33.9686,33.9254,33.9316,10708.4911
2005-07-21 12:10:00,54.95,54.96,54.91,54.92,28664.14277988101,33.9254,33.9316,33.9007,33.9069,28664.1428
2005-07-21 12:20:00,54.93,55.01,54.93,54.98,21525.148729042725,33.9131,33.9624,33.9131,33.9439,21525.1487
2005-07-21 12:30:00,55.01,55.13,55.01,55.04,19145.484045429963,33.9624,34.0365,33.9624,33.981,19145.484
2005-07-21 12:40:00,55.04,55.16,55.04,55.11,20876.14926987561,33.981,34.0551,33.981,34.0242,20876.1493
2005-07-21 12:50:00,55.1,55.26,55.1,55.16,21849.648458626285,34.018,34.1168,34.018,34.0551,21849.6485
2005-07-21 13:00:00,55.18,55.33,55.18,55.24,6381.828015143321,34.0674,34.16,34.0674,34.1044,6381.828
2005-07-21 13:10:00,55.25,55.25,55.15,55.18,10383.991346673878,34.1106,34.1106,34.0489,34.0674,10383.9913
2005-07-21 13:20:00,55.17,55.24,55.17,55.17,10492.15792320173,34.0612,34.1044,34.0612,34.0612,10492.1579
2005-07-21 13:30:00,55.17,55.29,55.14,55.16,16549.486208761493,34.0612,34.1353,34.0427,34.0551,16549.4862
2005-07-21 13:40:00,55.16,55.16,55.02,55.03,18820.984315846403,34.0551,34.0551,33.9686,33.9748,18820.9843
2005-07-21 13:50:00,55.03,55.1,55.02,55.04,9734.99188750676,33.9748,34.018,33.9686,33.981,9734.9919
2005-07-21 14:00:00,55.04,55.06,54.92,54.92,18929.15089237425,33.981,33.9933,33.9069,33.9069,18929.1509
2005-07-21 14:10:00,54.92,55.0,54.9,54.96,23363.980530016222,33.9069,33.9563,33.8945,33.9316,23363.9805
2005-07-21 14:20:00,54.96,54.97,54.8,54.81,14602.48783126014,33.9316,33.9377,33.8328,33.839,14602.4878
2005-07-21 14:30:00,54.83,54.91,54.77,54.91,12330.98972417523,33.8513,33.9007,33.8143,33.9007,12330.9897
2005-07-21 14:40:00,54.91,55.02,54.9,55.01,17631.15197404002,33.9007,33.9686,33.8945,33.9624,17631.152
2005-07-21 14:50:00,54.98,54.99,54.78,54.86,32233.63980530016,33.9439,33.9501,33.8204,33.8698,32233.6398
2005-07-21 15:00:00,54.86,54.89,54.82,54.85,17522.98539751217,33.8698,33.8884,33.8451,33.8637,17522.9854
2005-07-21 15:10:00,54.86,54.91,54.84,54.9,30178.47485127096,33.8698,33.9007,33.8575,33.8945,30178.4749
2005-07-21 15:20:00,54.9,54.9,54.82,54.9,17414.818820984314,33.8945,33.8945,33.8451,33.8945,17414.8188
2005-07-21 15:30:00,54.9,54.93,54.86,54.91,24229.313142239047,33.8945,33.9131,33.8698,33.9007,24229.3131
2005-07-21 15:40:00,54.91,54.92,54.8,54.8,25635.478637101136,33.9007,33.9069,33.8328,33.8328,25635.4786
2005-07-21 15:50:00,54.82,54.82,54.7,54.77,27257.97728501893,33.8451,33.8451,33.7711,33.8143,27257.9773
2005-07-22 09:30:00,54.71,55.05,54.71,54.94,19794.48350459708,33.7772,33.9871,33.7772,33.9192,19794.4835
2005-07-22 09:40:00,54.94,55.15,54.93,55.09,21200.648999459165,33.9192,34.0489,33.9131,34.0118,21200.649
2005-07-22 09:50:00,55.08,55.17,54.88,54.92,21849.648458626285,34.0057,34.0612,33.8822,33.9069,21849.6485
2005-07-22 10:00:00,54.9,55.03,54.77,54.8,24337.4797187669,33.8945,33.9748,33.8143,33.8328,24337.4797
2005-07-22 10:10:00,54.79,54.92,54.79,54.85,14386.154678204435,33.8266,33.9069,33.8266,33.8637,14386.1547
2005-07-22 10:20:00,54.83,54.83,54.66,54.76,38939.96755002704,33.8513,33.8513,33.7464,33.8081,38939.9676
2005-07-22 10:30:00,54.72,54.79,54.7,54.78,16982.152514872905,33.7834,33.8266,33.7711,33.8204,16982.1525
2005-07-22 10:40:00,54.73,54.8,54.62,54.66,31584.640346133045,33.7896,33.8328,33.7217,33.7464,31584.6403
2005-07-22 10:50:00,54.67,54.8,54.67,54.8,43915.630070308274,33.7525,33.8328,33.7525,33.8328,43915.6301
2005-07-22 11:00:00,54.81,54.91,54.8,54.91,22606.814494321254,33.839,33.9007,33.8328,33.9007,22606.8145
2005-07-22 11:10:00,54.92,55.01,54.81,55.01,21849.648458626285,33.9069,33.9624,33.839,33.9624,21849.6485
2005-07-22 11:20:00,55.01,55.01,54.89,54.96,22390.48134126555,33.9624,33.9624,33.8884,33.9316,22390.4813
2005-07-22 11:30:00,54.92,54.92,54.73,54.75,20876.14926987561,33.9069,33.9069,33.7896,33.8019,20876.1493
2005-07-22 11:40:00,54.76,54.83,54.76,54.82,5732.828555976204,33.8081,33.8513,33.8081,33.8451,5732.8286
2005-07-22 11:50:00,54.82,54.83,54.8,54.83,5516.495402920497,33.8451,33.8513,33.8328,33.8513,5516.4954
2005-07-22 12:00:00,54.83,54.85,54.78,54.82,10600.324499729582,33.8513,33.8637,33.8204,33.8451,10600.3245
2005-07-22 12:10:00,54.82,54.82,54.76,54.79,8761.492698756085,33.8451,33.8451,33.8081,33.8266,8761.4927
2005-07-22 12:20:00,54.8,54.82,54.7,54.7,10600.324499729582,33.8328,33.8451,33.7711,33.7711,10600.3245
2005-07-22 12:30:00,54.69,54.8,54.69,54.78,8004.326663061114,33.7649,33.8328,33.7649,33.8204,8004.3267
2005-07-22 12:40:00,54.79,54.79,54.68,54.74,9302.32558139535,33.8266,33.8266,33.7587,33.7957,9302.3256
2005-07-22 12:50:00,54.7,54.73,54.6,54.62,6057.328285559762,33.7711,33.7896,33.7093,33.7217,6057.3283
2005-07-22 13:00:00,54.64,54.71,54.64,54.71,10383.991346673878,33.734,33.7772,33.734,33.7772,10383.9913
2005-07-22 13:10:00,54.71,54.77,54.67,54.77,7247.160627366144,33.7772,33.8143,33.7525,33.8143,7247.1606
2005-07-22 13:20:00,54.78,54.8,54.76,54.78,5516.495402920497,33.8204,33.8328,33.8081,33.8204,5516.4954
2005-07-22 13:30:00,54.78,54.82,54.78,54.8,12979.989183342346,33.8204,33.8451,33.8204,33.8328,12979.9892
2005-07-22 13:40:00,54.8,54.83,54.8,54.82,4975.662520281233,33.8328,33.8513,33.8328,33.8451,4975.6625
2005-07-22 13:50:00,54.82,54.85,54.8,54.84,7679.826933477555,33.8451,33.8637,33.8328,33.8575,7679.8269
2005-07-22 14:00:00,54.84,54.84,54.78,54.82,6489.994591671173,33.8575,33.8575,33.8204,33.8451,6489.9946
2005-07-22 14:10:00,54.8,54.81,54.77,54.8,6922.660897782585,33.8328,33.839,33.8143,33.8328,6922.6609
2005-07-22 14:20:00,54.8,54.81,54.7,54.7,17847.485127095726,33.8328,33.839,33.7711,33.7711,17847.4851
2005-07-22 14:30:00,54.7,54.87,54.67,54.87,15251.487290427258,33.7711,33.876,33.7525,33.876,15251.4873
2005-07-22 14:40:00,54.85,54.97,54.85,54.95,15900.486749594374,33.8637,33.9377,33.8637,33.9254,15900.4867
2005-07-22 14:50:00,54.95,55.08,54.94,55.04,23688.480259599783,33.9254,34.0057,33.9192,33.981,23688.4803
2005-07-22 15:00:00,55.04,55.04,54.94,54.95,21741.48188209843,33.981,33.981,33.9192,33.9254,21741.4819
2005-07-22 15:10:00,54.95,54.95,54.91,54.92,23580.31368307193,33.9254,33.9254,33.9007,33.9069,23580.3137
2005-07-22 15:20:00,54.92,55.0,54.91,55.0,18820.984315846403,33.9069,33.9563,33.9007,33.9563,18820.9843
2005-07-22 15:30:00,54.99,55.01,54.94,54.98,20659.8161168199,33.9501,33.9624,33.9192,33.9439,20659.8161
2005-07-22 15:40:00,54.98,55.04,54.92,55.04,68685.77609518658,33.9439,33.981,33.9069,33.981,68685.7761
2005-07-22 15:50:00,55.03,55.06,54.97,54.98,35045.97079502434,33.9748,33.9933,33.9377,33.9439,35045.9708
2005-07-25 09:30:00,54.8,55.04,54.74,55.03,26608.977825851813,33.8328,33.981,33.7957,33.9748,26608.9778
2005-07-25 09:40:00,55.04,55.08,54.92,55.0,18604.6511627907,33.981,34.0057,33.9069,33.9563,18604.6512
2005-07-25 09:50:00,55.0,55.24,54.97,55.2,21308.81557598702,33.9563,34.1044,33.9377,34.0797,21308.8156
2005-07-25 10:00:00,55.2,55.25,55.13,55.2,25419.145484045428,34.0797,34.1106,34.0365,34.0797,25419.1455
2005-07-25 10:10:00,55.21,55.22,55.05,55.22,29745.808545159543,34.0859,34.0921,33.9871,34.0921,29745.8085
2005-07-25 10:20:00,55.18,55.21,55.1,55.13,18063.81828015144,34.0674,34.0859,34.018,34.0365,18063.8183
2005-07-25 10:30:00,55.13,55.13,55.04,55.12,19469.98377501352,34.0365,34.0365,33.981,34.0304,19469.9838
2005-07-25 10:40:00,55.11,55.24,55.1,55.24,17522.98539751217,34.0242,34.1044,34.018,34.1044,17522.9854
2005-07-25 10:50:00,55.23,55.24,55.14,55.17,48242.29313142239,34.0983,34.1044,34.0427,34.0612,48242.2931
2005-07-25 11:00:00,55.18,55.21,55.0,55.0,32017.306652244457,34.0674,34.0859,33.9563,33.9563,32017.3067
2005-07-25 11:10:00,55.0,55.04,54.98,55.04,15467.820443482964,33.9563,33.981,33.9439,33.981,15467.8204
2005-07-25 11:20:00,55.03,55.07,55.01,55.05,38939.96755002704,33.9748,33.9995,33.9624,33.9871,38939.9676
2005-07-25 11:30:00,55.06,55.06,54.98,55.01,18063.81828015144,33.9933,33.9933,33.9439,33.9624,18063.8183
2005-07-25 11:40:00,55.01,55.03,54.96,54.99,8545.159545700379,33.9624,33.9748,33.9316,33.9501,8545.1595
2005-07-25 11:50:00,55.01,55.01,54.92,54.93,11573.82368848026,33.9624,33.9624,33.9069,33.9131,11573.8237
2005-07-25 12:00:00,54.92,54.97,54.91,54.92,12655.489453758788,33.9069,33.9377,33.9007,33.9069,12655.4895
2005-07-25 12:10:00,54.92,54.92,54.85,54.85,32341.806381828013,33.9069,33.9069,33.8637,33.8637,32341.8064
2005-07-25 12:20:00,54.85,54.86,54.8,54.84,10924.824229313142,33.8637,33.8698,33.8328,33.8575,10924.8242
2005-07-25 12:30:00,54.84,54.86,54.81,54.82,7787.993510005408,33.8575,33.8698,33.839,33.8451,7787.9935
2005-07-25 12:40:00,54.83,54.94,54.83,54.86,11249.3239588967,33.8513,33.9192,33.8513,33.8698,11249.324
2005-07-25 12:50:00,54.87,54.87,54.82,54.83,8761.492698756085,33.876,33.876,33.8451,33.8513,8761.4927
2005-07-25 13:00:00,54.83,54.86,54.81,54.86,11357.490535424551,33.8513,33.8698,33.839,33.8698,11357.4905
2005-07-25 13:10:00,54.86,54.93,54.85,54.86,17090.319091400757,33.8698,33.9131,33.8637,33.8698,17090.3191
2005-07-25 13:20:00,54.86,54.89,54.85,54.88,35803.136830719304,33.8698,33.8884,33.8637,33.8822,35803.1368
2005-07-25 13:30:00,54.88,54.88,54.78,54.8,15251.487290427258,33.8822,33.8822,33.8204,33.8328,15251.4873
2005-07-25 13:40:00,54.8,54.86,54.8,54.85,8545.159545700379,33.8328,33.8698,33.8328,33.8637,8545.1595
2005-07-25 13:50:00,54.86,54.86,54.81,54.81,33315.30557057869,33.8698,33.8698,33.839,33.839,33315.3056
2005-07-25 14:00:00,54.81,54.85,54.79,54.84,8761.492698756085,33.839,33.8637,33.8266,33.8575,8761.4927
2005-07-25 14:10:00,54.86,54.89,54.85,54.85,11898.323418063816,33.8698,33.8884,33.8637,33.8637,11898.3234
2005-07-25 14:20:00,54.86,54.87,54.84,54.84,13088.1557598702,33.8698,33.876,33.8575,33.8575,13088.1558
2005-07-25 14:30:00,54.84,54.85,54.67,54.72,30286.641427798808,33.8575,33.8637,33.7525,33.7834,30286.6414
2005-07-25 14:40:00,54.71,54.81,54.66,54.67,27690.64359113034,33.7772,33.839,33.7464,33.7525,27690.6436
2005-07-25 14:50:00,54.69,54.74,54.56,54.62,28123.30989724175,33.7649,33.7957,33.6846,33.7217,28123.3099
2005-07-25 15:00:00,54.63,54.66,54.36,54.5,53866.95511087074,33.7278,33.7464,33.5611,33.6476,53866.9551
2005-07-25 15:10:00,54.54,54.55,54.47,54.49,47376.960519199565,33.6723,33.6784,33.6291,33.6414,47376.9605
2005-07-25 15:20:00,54.49,54.54,54.45,54.53,42184.96484586263,33.6414,33.6723,33.6167,33.6661,42184.9648
2005-07-25 15:30:00,54.53,54.54,54.49,54.53,39156.30070308274,33.6661,33.6723,33.6414,33.6661,39156.3007
2005-07-25 15:40:00,54.53,54.55,54.46,54.47,39697.13358572201,33.6661,33.6784,33.6229,33.6291,39697.1336
2005-07-25 15:50:00,54.48,54.48,54.43,54.44,60681.44943212547,33.6352,33.6352,33.6044,33.6105,60681.4494
2005-07-26 09:30:00,54.43,54.45,54.18,54.18,80475.93293672254,33.6044,33.6167,33.45,33.45,80475.9329
2005-07-26 09:40:00,54.18,54.18,53.99,54.15,70308.27474310438,33.45,33.45,33.3327,33.4315,70308.2747
2005-07-26 09:50:00,54.2,54.2,53.98,54.05,24661.97944835046,33.4624,33.4624,33.3265,33.3698,24661.9794
2005-07-26 10:00:00,54.05,54.06,53.83,53.97,39372.633856138455,33.3698,33.3759,33.2339,33.3204,39372.6339
2005-07-26 10:10:00,53.99,54.12,53.98,53.99,36127.63656030287,33.3327,33.413,33.3265,33.3327,36127.6366
2005-07-26 10:20:00,53.96,53.97,53.76,53.8,35154.13737155219,33.3142,33.3204,33.1907,33.2154,35154.1374
2005-07-26 10:30:00,53.8,53.92,53.72,53.73,54191.454840454295,33.2154,33.2895,33.166,33.1722,54191.4548
2005-07-26 10:40:00,53.72,53.74,53.69,53.7,35045.97079502434,33.166,33.1784,33.1475,33.1537,35045.9708
2005-07-26 10:50:00,53.7,53.71,53.65,53.66,21308.81557598702,33.1537,33.1598,33.1228,33.129,21308.8156
2005-07-26 11:00:00,53.69,53.79,53.69,53.77,24553.812871822607,33.1475,33.2092,33.1475,33.1969,24553.8129
2005-07-26 11:10:00,53.78,53.93,53.75,53.93,22390.48134126555,33.2031,33.2957,33.1845,33.2957,22390.4813
2005-07-26 11:20:00,53.92,54.01,53.92,54.01,16441.31963223364,33.2895,33.3451,33.2895,33.3451,16441.3196
2005-07-26 11:30:00,54.0,54.18,54.0,54.18,45970.79502433748,33.3389,33.45,33.3389,33.45,45970.795
2005-07-26 11:40:00,54.18,54.2,54.13,54.18,13412.655489453758,33.45,33.4624,33.4191,33.45,13412.6555
2005-07-26 11:50:00,54.19,54.23,54.17,54.21,17414.818820984314,33.4562,33.4809,33.4438,33.4685,17414.8188
2005-07-26 12:00:00,54.22,54.23,54.18,54.22,18712.81773931855,33.4747,33.4809,33.45,33.4747,18712.8177
2005-07-26 12:10:00,54.23,54.26,54.13,54.18,36560.30286641428,33.4809,33.4994,33.4191,33.45,36560.3029
2005-07-26 12:20:00,54.18,54.19,54.1,54.13,14061.654948620877,33.45,33.4562,33.4006,33.4191,14061.6549
2005-07-26 12:30:00,54.17,54.17,53.99,54.02,34829.63764196863,33.4438,33.4438,33.3327,33.3512,34829.6376
2005-07-26 12:40:00,54.02,54.06,53.99,54.01,21741.48188209843,33.3512,33.3759,33.3327,33.3451,21741.4819
2005-07-26 12:50:00,54.0,54.07,54.0,54.05,8869.659275283937,33.3389,33.3821,33.3389,33.3698,8869.6593
2005-07-26 13:00:00,54.06,54.11,54.04,54.06,8977.82585181179,33.3759,33.4068,33.3636,33.3759,8977.8259
2005-07-26 13:10:00,54.05,54.09,54.05,54.06,12763.656030286642,33.3698,33.3944,33.3698,33.3759,12763.656
2005-07-26 13:20:00,54.08,54.12,54.06,54.06,11465.657111952409,33.3883,33.413,33.3759,33.3759,11465.6571
2005-07-26 13:30:00,54.06,54.06,53.99,54.03,16873.98593834505,33.3759,33.3759,33.3327,33.3574,16873.9859
2005-07-26 13:40:00,54.04,54.08,53.94,54.0,33315.30557057869,33.3636,33.3883,33.3018,33.3389,33315.3056
2005-07-26 13:50:00,54.0,54.11,54.0,54.08,15467.820443482964,33.3389,33.4068,33.3389,33.3883,15467.8204
2005-07-26 14:00:00,54.09,54.15,54.02,54.06,19686.316928069227,33.3944,33.4315,33.3512,33.3759,19686.3169
2005-07-26 14:10:00,54.06,54.11,54.06,54.08,12330.98972417523,33.3759,33.4068,33.3759,33.3883,12330.9897
2005-07-26 14:20:00,54.07,54.1,54.01,54.02,75608.43699296917,33.3821,33.4006,33.3451,33.3512,75608.437
2005-07-26 14:30:00,54.02,54.03,53.95,53.99,22498.6479177934,33.3512,33.3574,33.308,33.3327,22498.6479
2005-07-26 14:40:00,53.99,53.99,53.93,53.96,36776.63601946998,33.3327,33.3327,33.2957,33.3142,36776.636
2005-07-26 14:50:00,53.95,53.98,53.85,53.86,51919.956733369385,33.308,33.3265,33.2463,33.2524,51919.9567
2005-07-26 15:00:00,53.86,53.89,53.82,53.83,33098.972417522986,33.2524,33.271,33.2278,33.2339,33098.9724
2005-07-26 15:10:00,53.84,53.88,53.81,53.84,24986.47917793402,33.2401,33.2648,33.2216,33.2401,24986.4792
2005-07-26 15:20:00,53.84,53.9,53.81,53.82,36235.80313683072,33.2401,33.2771,33.2216,33.2278,36235.8031
2005-07-26 15:30:00,53.82,53.82,53.56,53.57,141698.21525148727,33.2278,33.2278,33.0672,33.0734,141698.2153
2005-07-26 15:40:00,53.57,53.57,53.39,53.42,126122.22823147647,33.0734,33.0734,32.9623,32.9808,126122.2282
2005-07-26 15:50:00,53.43,53.46,53.34,53.46,117901.56841535964,32.987,33.0055,32.9314,33.0055,117901.5684
2005-07-27 09:30:00,53.81,53.98,53.55,53.59,88696.59275283937,33.2216,33.3265,33.0611,33.0858,88696.5928
2005-07-27 09:40:00,53.6,53.78,53.53,53.67,38182.80151433207,33.0919,33.2031,33.0487,33.1351,38182.8015
2005-07-27 09:50:00,53.71,54.05,53.68,53.69,81233.09897241752,33.1598,33.3698,33.1413,33.1475,81233.099
2005-07-27 10:00:00,53.69,53.83,53.68,53.83,92266.08977825852,33.1475,33.2339,33.1413,33.2339,92266.0898
2005-07-27 10:10:00,53.8,53.85,53.78,53.81,46944.29421308816,33.2154,33.2463,33.2031,33.2216,46944.2942
2005-07-27 10:20:00,53.82,53.86,53.76,53.85,29962.14169821525,33.2278,33.2524,33.1907,33.2463,29962.1417
2005-07-27 10:30:00,53.84,53.89,53.81,53.86,54515.95457003786,33.2401,33.271,33.2216,33.2524,54515.9546
2005-07-27 10:40:00,53.87,53.87,53.7,53.79,89670.09194159004,33.2586,33.2586,33.1537,33.2092,89670.0919
2005-07-27 10:50:00,53.79,53.83,53.79,53.8,83288.26392644673,33.2092,33.2339,33.2092,33.2154,83288.2639
2005-07-27 11:00:00,53.8,53.84,53.79,53.81,70308.27474310438,33.2154,33.2401,33.2092,33.2216,70308.2747
2005-07-27 11:10:00,53.81,53.82,53.76,53.77,55597.62033531639,33.2216,33.2278,33.1907,33.1969,55597.6203
2005-07-27 11:20:00,53.77,53.79,53.73,53.76,29745.808545159543,33.1969,33.2092,33.1722,33.1907,29745.8085
2005-07-27 11:30:00,53.76,53.85,53.75,53.81,105895.07842076798,33.1907,33.2463,33.1845,33.2216,105895.0784
2005-07-27 11:40:00,53.79,53.82,53.78,53.78,61330.44889129259,33.2092,33.2278,33.2031,33.2031,61330.4489
2005-07-27 11:50:00,53.77,53.82,53.76,53.81,50081.12493239589,33.1969,33.2278,33.1907,33.2216,50081.1249
2005-07-27 12:00:00,53.81,53.88,53.81,53.85,38831.80097349919,33.2216,33.2648,33.2216,33.2463,38831.801
2005-07-27 12:10:00,53.85,53.86,53.8,53.81,46836.127636560304,33.2463,33.2524,33.2154,33.2216,46836.1276
2005-07-27 12:20:00,53.81,53.82,53.79,53.81,39480.80043266631,33.2216,33.2278,33.2092,33.2216,39480.8004
2005-07-27 12:30:00,53.81,53.83,53.77,53.8,57760.951865873445,33.2216,33.2339,33.1969,33.2154,57760.9519
2005-07-27 12:40:00,53.78,53.81,53.72,53.74,86208.76149269876,33.2031,33.2216,33.166,33.1784,86208.7615
2005-07-27 12:50:00,53.74,53.8,53.73,53.77,34613.30448891292,33.1784,33.2154,33.1722,33.1969,34613.3045
2005-07-27 13:00:00,53.78,53.81,53.75,53.79,15467.820443482964,33.2031,33.2216,33.1845,33.2092,15467.8204
2005-07-27 13:10:00,53.79,53.85,53.76,53.84,14602.48783126014,33.2092,33.2463,33.1907,33.2401,14602.4878
2005-07-27 13:20:00,53.85,53.87,53.82,53.83,53217.955651703625,33.2463,33.2586,33.2278,33.2339,53217.9557
2005-07-27 13:30:00,53.82,53.9,53.82,53.87,24661.97944835046,33.2278,33.2771,33.2278,33.2586,24661.9794
2005-07-27 13:40:00,53.89,53.94,53.87,53.94,26392.644672796105,33.271,33.3018,33.2586,33.3018,26392.6447
2005-07-27 13:50:00,53.9,54.07,53.9,54.02,17739.318550567874,33.2771,33.3821,33.2771,33.3512,17739.3186
2005-07-27 14:00:00,54.02,54.2,54.02,54.16,90427.257977285,33.3512,33.4624,33.3512,33.4377,90427.258
2005-07-27 14:10:00,54.16,54.27,54.15,54.25,56138.45321795565,33.4377,33.5056,33.4315,33.4932,56138.4532
2005-07-27 14:20:00,54.25,54.36,54.25,54.31,47701.46024878312,33.4932,33.5611,33.4932,33.5303,47701.4602
2005-07-27 14:30:00,54.3,54.39,54.24,54.37,42184.96484586263,33.5241,33.5797,33.4871,33.5673,42184.9648
2005-07-27 14:40:00,54.36,54.5,54.35,54.37,32449.972958355866,33.5611,33.6476,33.555,33.5673,32449.973
2005-07-27 14:50:00,54.37,54.38,54.3,54.33,35803.136830719304,33.5673,33.5735,33.5241,33.5426,35803.1368
2005-07-27 15:00:00,54.33,54.38,54.32,54.38,90102.75824770144,33.5426,33.5735,33.5364,33.5735,90102.7582
2005-07-27 15:10:00,54.38,54.42,54.38,54.41,32774.47268793943,33.5735,33.5982,33.5735,33.592,32774.4727
2005-07-27 15:20:00,54.42,54.51,54.38,54.49,72363.43969713358,33.5982,33.6538,33.5735,33.6414,72363.4397
2005-07-27 15:30:00,54.49,54.68,54.43,54.66,124716.0627366144,33.6414,33.7587,33.6044,33.7464,124716.0627
2005-07-27 15:40:00,54.68,54.82,54.58,54.76,109356.40886965928,33.7587,33.8451,33.697,33.8081,109356.4089
2005-07-27 15:50:00,54.76,54.88,54.76,54.83,165062.1957815035,33.8081,33.8822,33.8081,33.8513,165062.1958
2005-07-28 09:30:00,54.41,54.65,54.4,54.49,73445.10546241212,33.592,33.7402,33.5858,33.6414,73445.1055
2005-07-28 09:40:00,54.57,54.99,54.57,54.81,85235.26230394808,33.6908,33.9501,33.6908,33.839,85235.2623
2005-07-28 09:50:00,54.9,54.99,54.75,54.92,53975.12168739859,33.8945,33.9501,33.8019,33.9069,53975.1217
2005-07-28 10:00:00,54.92,55.24,54.9,55.21,86641.42779881017,33.9069,34.1044,33.8945,34.0859,86641.4278
2005-07-28 10:10:00,55.21,55.33,55.17,55.28,69551.10870740941,34.0859,34.16,34.0612,34.1291,69551.1087
2005-07-28 10:20:00,55.24,55.34,55.21,55.34,71065.44077879936,34.1044,34.1662,34.0859,34.1662,71065.4408
2005-07-28 10:30:00,55.34,55.36,55.27,55.31,40670.63277447269,34.1662,34.1785,34.123,34.1477,40670.6328
2005-07-28 10:40:00,55.31,55.44,55.31,55.43,25959.97836668469,34.1477,34.2279,34.1477,34.2217,25959.9784
2005-07-28 10:50:00,55.43,55.47,55.42,55.44,23039.480800432662,34.2217,34.2464,34.2156,34.2279,23039.4808
2005-07-28 11:00:00,55.45,55.51,55.36,55.36,32666.306111411574,34.2341,34.2711,34.1785,34.1785,32666.3061
2005-07-28 11:10:00,55.36,55.37,55.29,55.31,26392.644672796105,34.1785,34.1847,34.1353,34.1477,26392.6447
2005-07-28 11:20:00,55.31,55.37,55.21,55.36,21308.81557598702,34.1477,34.1847,34.0859,34.1785,21308.8156
2005-07-28 11:30:00,55.36,55.44,55.34,55.43,18171.98485667929,34.1785,34.2279,34.1662,34.2217,18171.9849
2005-07-28 11:40:00,55.44,55.51,55.41,55.46,45970.79502433748,34.2279,34.2711,34.2094,34.2403,45970.795
2005-07-28 11:50:00,55.45,55.46,55.41,55.44,20118.98323418064,34.2341,34.2403,34.2094,34.2279,20118.9832
2005-07-28 12:00:00,55.44,55.48,55.4,55.4,74634.9378042185,34.2279,34.2526,34.2032,34.2032,74634.9378
2005-07-28 12:10:00,55.39,55.46,55.39,55.41,12763.656030286642,34.1971,34.2403,34.1971,34.2094,12763.656
2005-07-28 12:20:00,55.42,55.43,55.29,55.31,16549.486208761493,34.2156,34.2217,34.1353,34.1477,16549.4862
2005-07-28 12:30:00,55.33,55.33,55.25,55.29,20876.14926987561,34.16,34.16,34.1106,34.1353,20876.1493
2005-07-28 12:40:00,55.29,55.32,55.29,55.29,29313.14223904813,34.1353,34.1538,34.1353,34.1353,29313.1422
2005-07-28 12:50:00,55.3,55.41,55.29,55.41,9410.4921579232,34.1415,34.2094,34.1353,34.2094,9410.4922
2005-07-28 13:00:00,55.4,55.4,55.3,55.3,29421.308815575987,34.2032,34.2032,34.1415,34.1415,29421.3088
2005-07-28 13:10:00,55.31,55.32,55.29,55.29,15035.154137371552,34.1477,34.1538,34.1353,34.1353,15035.1541
2005-07-28 13:20:00,55.29,55.4,55.29,55.39,29313.14223904813,34.1353,34.2032,34.1353,34.1971,29313.1422
2005-07-28 13:30:00,55.41,55.47,55.4,55.46,22606.814494321254,34.2094,34.2464,34.2032,34.2403,22606.8145
2005-07-28 13:40:00,55.46,55.59,55.44,55.59,69875.60843699297,34.2403,34.3205,34.2279,34.3205,69875.6084
2005-07-28 13:50:00,55.59,55.7,55.59,55.65,55813.95348837209,34.3205,34.3884,34.3205,34.3576,55813.9535
2005-07-28 14:00:00,55.63,55.69,55.58,55.66,30502.97458085452,34.3452,34.3823,34.3144,34.3637,30502.9746
2005-07-28 14:10:00,55.66,55.75,55.66,55.73,33747.9718766901,34.3637,34.4193,34.3637,34.407,33747.9719
2005-07-28 14:20:00,55.73,55.87,55.73,55.8,41535.96538669551,34.407,34.4934,34.407,34.4502,41535.9654
2005-07-28 14:30:00,55.81,55.81,55.66,55.71,30827.474310438072,34.4564,34.4564,34.3637,34.3946,30827.4743
2005-07-28 14:40:00,55.7,55.71,55.65,55.65,26825.31097890752,34.3884,34.3946,34.3576,34.3576,26825.311
2005-07-28 14:50:00,55.66,55.76,55.65,55.73,20659.8161168199,34.3637,34.4255,34.3576,34.407,20659.8161
2005-07-28 15:00:00,55.71,55.73,55.67,55.72,18712.81773931855,34.3946,34.407,34.3699,34.4008,18712.8177
2005-07-28 15:10:00,55.71,55.73,55.69,55.71,15143.320713899404,34.3946,34.407,34.3823,34.3946,15143.3207
2005-07-28 15:20:00,55.71,55.73,55.66,55.69,25635.478637101136,34.3946,34.407,34.3637,34.3823,25635.4786
2005-07-28 15:30:00,55.69,55.69,55.66,55.68,34505.13791238507,34.3823,34.3823,34.3637,34.3761,34505.1379
2005-07-28 15:40:00,55.68,55.8,55.67,55.8,37425.6354786371,34.3761,34.4502,34.3699,34.4502,37425.6355
2005-07-28 15:50:00,55.79,55.82,55.75,55.78,95943.75338020553,34.444,34.4625,34.4193,34.4378,95943.7534
2005-07-29 09:30:00,55.59,55.65,55.38,55.38,69875.60843699297,34.3205,34.3576,34.1909,34.1909,69875.6084
2005-07-29 09:40:00,55.37,55.66,55.31,55.53,43591.13034072472,34.1847,34.3637,34.1477,34.2835,43591.1303
2005-07-29 09:50:00,55.53,55.89,55.53,55.88,34072.47160627366,34.2835,34.5057,34.2835,34.4996,34072.4716
2005-07-29 10:00:00,55.88,56.02,55.75,55.81,36452.13628988642,34.4996,34.586,34.4193,34.4564,36452.1363
2005-07-29 10:10:00,55.82,55.82,55.56,55.6,27582.47701460249,34.4625,34.4625,34.302,34.3267,27582.477
2005-07-29 10:20:00,55.6,55.61,55.48,55.52,23147.64737696052,34.3267,34.3329,34.2526,34.2773,23147.6474
2005-07-29 10:30:00,55.52,55.56,55.47,55.53,34937.80421849649,34.2773,34.302,34.2464,34.2835,34937.8042
2005-07-29 10:40:00,55.55,55.57,55.45,55.57,32558.13953488372,34.2958,34.3082,34.2341,34.3082,32558.1395
2005-07-29 10:50:00,55.58,55.58,55.49,55.49,12006.489994591671,34.3144,34.3144,34.2588,34.2588,12006.49
2005-07-29 11:00:00,55.5,55.53,55.34,55.37,48025.959978366685,34.265,34.2835,34.1662,34.1847,48025.96
2005-07-29 11:10:00,55.4,55.46,55.39,55.45,22606.814494321254,34.2032,34.2403,34.1971,34.2341,22606.8145
2005-07-29 11:20:00,55.44,55.49,55.43,55.46,14386.154678204435,34.2279,34.2588,34.2217,34.2403,14386.1547
2005-07-29 11:30:00,55.47,55.51,55.41,55.42,21741.48188209843,34.2464,34.2711,34.2094,34.2156,21741.4819
2005-07-29 11:40:00,55.42,55.52,55.42,55.47,46944.29421308816,34.2156,34.2773,34.2156,34.2464,46944.2942
2005-07-29 11:50:00,55.45,55.48,55.43,55.45,11141.157382368849,34.2341,34.2526,34.2217,34.2341,11141.1574
2005-07-29 12:00:00,55.45,55.47,55.4,55.42,10708.491076257436,34.2341,34.2464,34.2032,34.2156,10708.4911
2005-07-29 12:10:00,55.42,55.49,55.41,55.47,12006.489994591671,34.2156,34.2588,34.2094,34.2464,12006.49
2005-07-29 12:20:00,55.48,55.48,55.43,55.46,11465.657111952409,34.2526,34.2526,34.2217,34.2403,11465.6571
2005-07-29 12:30:00,55.46,55.49,55.4,55.49,25527.312060573284,34.2403,34.2588,34.2032,34.2588,25527.3121
2005-07-29 12:40:00,55.49,55.52,55.45,55.47,25419.145484045428,34.2588,34.2773,34.2341,34.2464,25419.1455
2005-07-29 12:50:00,55.47,55.5,55.42,55.48,24878.312601406164,34.2464,34.265,34.2156,34.2526,24878.3126
2005-07-29 13:00:00,55.47,55.51,55.45,55.49,17631.15197404002,34.2464,34.2711,34.2341,34.2588,17631.152
2005-07-29 13:10:00,55.49,55.5,55.43,55.44,13953.488372093025,34.2588,34.265,34.2217,34.2279,13953.4884
2005-07-29 13:20:00,55.44,55.45,55.4,55.41,19686.316928069227,34.2279,34.2341,34.2032,34.2094,19686.3169
2005-07-29 13:30:00,55.41,55.42,55.35,55.4,24121.146565711195,34.2094,34.2156,34.1724,34.2032,24121.1466
2005-07-29 13:40:00,55.4,55.45,55.4,55.44,9194.159004867495,34.2032,34.2341,34.2032,34.2279,9194.159
2005-07-29 13:50:00,55.44,55.5,55.44,55.47,17090.319091400757,34.2279,34.265,34.2279,34.2464,17090.3191
2005-07-29 14:00:00,55.48,55.53,55.41,55.5,17522.98539751217,34.2526,34.2835,34.2094,34.265,17522.9854
2005-07-29 14:10:00,55.49,55.5,55.44,55.5,22174.14818820984,34.2588,34.265,34.2279,34.265,22174.1482
2005-07-29 14:20:00,55.5,55.52,55.45,55.45,16116.81990265008,34.265,34.2773,34.2341,34.2341,16116.8199
2005-07-29 14:30:00,55.46,55.46,55.41,55.41,22390.48134126555,34.2403,34.2403,34.2094,34.2094,22390.4813
2005-07-29 14:40:00,55.41,55.42,55.38,55.42,28772.30935640887,34.2094,34.2156,34.1909,34.2156,28772.3094
2005-07-29 14:50:00,55.42,55.44,55.41,55.43,19145.484045429963,34.2156,34.2279,34.2094,34.2217,19145.484
2005-07-29 15:00:00,55.41,55.41,55.33,55.36,29853.9751216874,34.2094,34.2094,34.16,34.1785,29853.9751
2005-07-29 15:10:00,55.36,55.38,55.27,55.29,44997.2958355868,34.1785,34.1909,34.123,34.1353,44997.2958
2005-07-29 15:20:00,55.29,55.33,55.21,55.24,34072.47160627366,34.1353,34.16,34.0859,34.1044,34072.4716
2005-07-29 15:30:00,55.24,55.29,55.19,55.29,44240.12979989183,34.1044,34.1353,34.0736,34.1353,44240.1298
2005-07-29 15:40:00,55.29,55.3,55.15,55.23,40995.13250405624,34.1353,34.1415,34.0489,34.0983,40995.1325
2005-07-29 15:50:00,55.24,55.24,55.16,55.22,33531.638723634394,34.1044,34.1044,34.0551,34.0921,33531.6387
2005-08-01 09:30:00,55.25,55.71,55.12,55.46,106435.91130340724,34.1106,34.3946,34.0304,34.2403,106435.9113
2005-08-01 09:40:00,55.42,55.61,55.21,55.37,34829.63764196863,34.2156,34.3329,34.0859,34.1847,34829.6376
2005-08-01 09:50:00,55.38,55.49,55.2,55.31,28123.30989724175,34.1909,34.2588,34.0797,34.1477,28123.3099
2005-08-01 10:00:00,55.32,55.43,55.2,55.26,36884.80259599783,34.1538,34.2217,34.0797,34.1168,36884.8026
2005-08-01 10:10:00,55.29,55.44,55.26,55.44,43050.29745808545,34.1353,34.2279,34.1168,34.2279,43050.2975
2005-08-01 10:20:00,55.44,55.49,55.41,55.46,44564.62952947539,34.2279,34.2588,34.2094,34.2403,44564.6295
2005-08-01 10:30:00,55.47,55.49,55.27,55.28,23472.14710654408,34.2464,34.2588,34.123,34.1291,23472.1471
2005-08-01 10:40:00,55.28,55.31,55.17,55.19,45646.29529475392,34.1291,34.1477,34.0612,34.0736,45646.2953
2005-08-01 10:50:00,55.18,55.31,55.18,55.3,10167.658193618172,34.0674,34.1477,34.0674,34.1415,10167.6582
2005-08-01 11:00:00,55.3,55.3,55.16,55.24,17198.48566792861,34.1415,34.1415,34.0551,34.1044,17198.4857
2005-08-01 11:10:00,55.24,55.25,55.12,55.2,22498.6479177934,34.1044,34.1106,34.0304,34.0797,22498.6479
2005-08-01 11:20:00,55.19,55.19,55.16,55.16,9626.825310978908,34.0736,34.0736,34.0551,34.0551,9626.8253
2005-08-01 11:30:00,55.16,55.2,55.07,55.07,19145.484045429963,34.0551,34.0797,33.9995,33.9995,19145.484
2005-08-01 11:40:00,55.1,55.16,55.09,55.12,10924.824229313142,34.018,34.0551,34.0118,34.0304,10924.8242
2005-08-01 11:50:00,55.13,55.16,55.1,55.13,11249.3239588967,34.0365,34.0551,34.018,34.0365,11249.324
2005-08-01 12:00:00,55.14,55.27,55.13,55.23,14386.154678204435,34.0427,34.123,34.0365,34.0983,14386.1547
2005-08-01 12:10:00,55.22,55.3,55.22,55.27,11249.3239588967,34.0921,34.1415,34.0921,34.123,11249.324
2005-08-01 12:20:00,55.27,55.29,55.16,55.22,11898.323418063816,34.123,34.1353,34.0551,34.0921,11898.3234
2005-08-01 12:30:00,55.22,55.27,55.2,55.27,9518.658734451054,34.0921,34.123,34.0797,34.123,9518.6587
2005-08-01 12:40:00,55.27,55.28,55.2,55.27,8869.659275283937,34.123,34.1291,34.0797,34.123,8869.6593
2005-08-01 12:50:00,55.27,55.27,55.22,55.22,7030.8274743104375,34.123,34.123,34.0921,34.0921,7030.8275
2005-08-01 13:00:00,55.24,55.25,55.16,55.16,10492.15792320173,34.1044,34.1106,34.0551,34.0551,10492.1579
2005-08-01 13:10:00,55.17,55.19,55.13,55.14,8653.32612222823,34.0612,34.0736,34.0365,34.0427,8653.3261
2005-08-01 13:20:00,55.14,55.16,55.05,55.11,12439.156300703082,34.0427,34.0551,33.9871,34.0242,12439.1563
2005-08-01 13:30:00,55.11,55.15,55.11,55.14,8869.659275283937,34.0242,34.0489,34.0242,34.0427,8869.6593
2005-08-01 13:40:00,55.14,55.16,55.11,55.13,7896.160086533261,34.0427,34.0551,34.0242,34.0365,7896.1601
2005-08-01 13:50:00,55.13,55.14,55.1,55.13,9843.158464034614,34.0365,34.0427,34.018,34.0365,9843.1585
2005-08-01 14:00:00,55.14,55.27,55.12,55.27,19686.316928069227,34.0427,34.123,34.0304,34.123,19686.3169
2005-08-01 14:10:00,55.27,55.36,55.24,55.24,21525.148729042725,34.123,34.1785,34.1044,34.1044,21525.1487
2005-08-01 14:20:00,55.23,55.29,55.19,55.2,12439.156300703082,34.0983,34.1353,34.0736,34.0797,12439.1563
2005-08-01 14:30:00,55.22,55.34,55.22,55.34,17522.98539751217,34.0921,34.1662,34.0921,34.1662,17522.9854
2005-08-01 14:40:00,55.36,55.36,55.27,55.31,10924.824229313142,34.1785,34.1785,34.123,34.1477,10924.8242
2005-08-01 14:50:00,55.3,55.32,55.16,55.2,11141.157382368849,34.1415,34.1538,34.0551,34.0797,11141.1574
2005-08-01 15:00:00,55.22,55.23,55.14,55.14,9951.325040562466,34.0921,34.0983,34.0427,34.0427,9951.325
2005-08-01 15:10:00,55.16,55.23,55.15,55.16,12330.98972417523,34.0551,34.0983,34.0489,34.0551,12330.9897
2005-08-01 15:20:00,55.14,55.2,55.12,55.14,14386.154678204435,34.0427,34.0797,34.0304,34.0427,14386.1547
2005-08-01 15:30:00,55.14,55.24,55.14,55.21,23363.980530016222,34.0427,34.1044,34.0427,34.0859,23363.9805
2005-08-01 15:40:00,55.21,55.25,55.2,55.25,16224.986479177933,34.0859,34.1106,34.0797,34.1106,16224.9865
2005-08-01 15:50:00,55.24,55.24,55.13,55.16,36884.80259599783,34.1044,34.1044,34.0365,34.0551,36884.8026
2005-08-02 09:30:00,55.45,55.65,55.38,55.65,36668.46944294213,34.2341,34.3576,34.1909,34.3576,36668.4694
2005-08-02 09:40:00,55.7,55.95,55.65,55.7,44131.96322336398,34.3884,34.5428,34.3576,34.3884,44131.9632
2005-08-02 09:50:00,55.66,55.85,55.61,55.65,11141.157382368849,34.3637,34.481,34.3329,34.3576,11141.1574
2005-08-02 10:00:00,55.65,55.73,55.47,55.63,48783.12601406165,34.3576,34.407,34.2464,34.3452,48783.126
2005-08-02 10:10:00,55.65,55.68,55.57,55.68,28447.80962682531,34.3576,34.3761,34.3082,34.3761,28447.8096
2005-08-02 10:20:00,55.69,55.79,55.69,55.72,20010.816657652784,34.3823,34.444,34.3823,34.4008,20010.8167
2005-08-02 10:30:00,55.71,55.74,55.7,55.71,51919.956733369385,34.3946,34.4131,34.3884,34.3946,51919.9567
2005-08-02 10:40:00,55.71,55.72,55.53,55.57,21633.315305570577,34.3946,34.4008,34.2835,34.3082,21633.3153
2005-08-02 10:50:00,55.59,55.59,55.53,55.56,17414.818820984314,34.3205,34.3205,34.2835,34.302,17414.8188
2005-08-02 11:00:00,55.57,55.57,55.45,55.47,32774.47268793943,34.3082,34.3082,34.2341,34.2464,32774.4727
2005-08-02 11:10:00,55.47,55.52,55.47,55.51,10816.657652785289,34.2464,34.2773,34.2464,34.2711,10816.6577
2005-08-02 11:20:00,55.52,55.63,55.51,55.63,20227.14981070849,34.2773,34.3452,34.2711,34.3452,20227.1498
2005-08-02 11:30:00,55.61,55.76,55.59,55.72,19469.98377501352,34.3329,34.4255,34.3205,34.4008,19469.9838
2005-08-02 11:40:00,55.71,55.77,55.69,55.72,14386.154678204435,34.3946,34.4317,34.3823,34.4008,14386.1547
2005-08-02 11:50:00,55.72,55.8,55.7,55.73,18171.98485667929,34.4008,34.4502,34.3884,34.407,18171.9849
2005-08-02 12:00:00,55.72,55.78,55.7,55.76,15251.487290427258,34.4008,34.4378,34.3884,34.4255,15251.4873
2005-08-02 12:10:00,55.74,55.77,55.73,55.77,18171.98485667929,34.4131,34.4317,34.407,34.4317,18171.9849
2005-08-02 12:20:00,55.78,55.81,55.74,55.76,19469.98377501352,34.4378,34.4564,34.4131,34.4255,19469.9838
2005-08-02 12:30:00,55.76,55.77,55.6,55.61,14818.820984315846,34.4255,34.4317,34.3267,34.3329,14818.821
2005-08-02 12:40:00,55.61,55.65,55.6,55.6,27366.14386154678,34.3329,34.3576,34.3267,34.3267,27366.1439
2005-08-02 12:50:00,55.59,55.63,55.56,55.62,11357.490535424551,34.3205,34.3452,34.302,34.339,11357.4905
2005-08-02 13:00:00,55.61,55.63,55.56,55.62,8220.65981611682,34.3329,34.3452,34.302,34.339,8220.6598
2005-08-02 13:10:00,55.58,55.65,55.58,55.65,24445.64629529475,34.3144,34.3576,34.3144,34.3576,24445.6463
2005-08-02 13:20:00,55.62,55.65,55.62,55.64,21416.98215251488,34.339,34.3576,34.339,34.3514,21416.9822
2005-08-02 13:30:00,55.62,55.65,55.62,55.65,16657.652785289345,34.339,34.3576,34.339,34.3576,16657.6528
2005-08-02 13:40:00,55.65,55.65,55.58,55.6,21416.98215251488,34.3576,34.3576,34.3144,34.3267,21416.9822
2005-08-02 13:50:00,55.6,55.6,55.54,55.57,10492.15792320173,34.3267,34.3267,34.2897,34.3082,10492.1579
2005-08-02 14:00:00,55.57,55.66,55.56,55.63,12547.322877230936,34.3082,34.3637,34.302,34.3452,12547.3229
2005-08-02 14:10:00,55.61,55.64,55.58,55.62,15359.65386695511,34.3329,34.3514,34.3144,34.339,15359.6539
2005-08-02 14:20:00,55.62,55.63,55.55,55.55,11465.657111952409,34.339,34.3452,34.2958,34.2958,11465.6571
2005-08-02 14:30:00,55.55,55.59,55.52,55.56,15575.987020010816,34.2958,34.3205,34.2773,34.302,15575.987
2005-08-02 14:40:00,55.57,55.64,55.56,55.6,31260.140616549485,34.3082,34.3514,34.302,34.3267,31260.1406
2005-08-02 14:50:00,55.58,55.61,55.56,55.6,27366.14386154678,34.3144,34.3329,34.302,34.3267,27366.1439
2005-08-02 15:00:00,55.6,55.61,55.55,55.61,42833.96430502975,34.3267,34.3329,34.2958,34.3329,42833.9643
2005-08-02 15:10:00,55.6,55.7,55.6,55.69,41860.46511627907,34.3267,34.3884,34.3267,34.3823,41860.4651
2005-08-02 15:20:00,55.67,55.67,55.62,55.65,75716.60356949702,34.3699,34.3699,34.339,34.3576,75716.6036
2005-08-02 15:30:00,55.65,55.68,55.62,55.66,24012.979989183343,34.3576,34.3761,34.339,34.3637,24012.98
2005-08-02 15:40:00,55.66,55.69,55.63,55.68,19469.98377501352,34.3637,34.3823,34.3452,34.3761,19469.9838
2005-08-02 15:50:00,55.68,55.73,55.62,55.7,49756.62520281233,34.3761,34.407,34.339,34.3884,49756.6252
2005-08-03 09:30:00,55.59,56.02,55.42,55.89,49648.45862628448,34.3205,34.586,34.2156,34.5057,49648.4586
2005-08-03 09:40:00,55.94,55.94,55.63,55.78,44780.9626825311,34.5366,34.5366,34.3452,34.4378,44780.9627
2005-08-03 09:50:00,55.85,55.86,55.74,55.84,31909.1400757166,34.481,34.4872,34.4131,34.4749,31909.1401
2005-08-03 10:00:00,55.88,55.88,55.61,55.68,60140.61654948621,34.4996,34.4996,34.3329,34.3761,60140.6165
2005-08-03 10:10:00,55.68,55.9,55.68,55.85,28555.97620335316,34.3761,34.5119,34.3761,34.481,28555.9762
2005-08-03 10:20:00,55.85,55.97,55.82,55.91,22823.14764737696,34.481,34.5551,34.4625,34.5181,22823.1476
2005-08-03 10:30:00,55.91,55.96,55.83,55.96,76798.26933477556,34.5181,34.549,34.4687,34.549,76798.2693
2005-08-03 10:40:00,55.94,56.04,55.93,56.02,23363.980530016222,34.5366,34.5984,34.5304,34.586,23363.9805
2005-08-03 10:50:00,56.03,56.07,56.02,56.04,19794.48350459708,34.5922,34.6169,34.586,34.5984,19794.4835
2005-08-03 11:00:00,56.03,56.05,55.99,56.05,16765.819361817197,34.5922,34.6045,34.5675,34.6045,16765.8194
2005-08-03 11:10:00,56.05,56.14,55.99,56.12,37317.46890210925,34.6045,34.6601,34.5675,34.6477,37317.4689
2005-08-03 11:20:00,56.12,56.39,56.07,56.37,59707.9502433748,34.6477,34.8144,34.6169,34.8021,59707.9502
2005-08-03 11:30:00,56.37,56.43,56.26,56.38,53650.62195781504,34.8021,34.8391,34.7342,34.8083,53650.622
2005-08-03 11:40:00,56.38,56.86,56.38,56.69,130557.05786911843,34.8083,35.1046,34.8083,34.9997,130557.0579
2005-08-03 11:50:00,56.69,56.8,56.69,56.75,51919.956733369385,34.9997,35.0676,34.9997,35.0367,51919.9567
2005-08-03 12:00:00,56.74,56.74,56.71,56.73,30935.640886965928,35.0305,35.0305,35.012,35.0243,30935.6409
2005-08-03 12:10:00,56.73,56.75,56.7,56.71,39805.30016224986,35.0243,35.0367,35.0058,35.012,39805.3002
2005-08-03 12:20:00,56.71,56.8,56.7,56.78,32990.80584099513,35.012,35.0676,35.0058,35.0552,32990.8058
2005-08-03 12:30:00,56.76,56.76,56.67,56.67,36560.30286641428,35.0429,35.0429,34.9873,34.9873,36560.3029
2005-08-03 12:40:00,56.67,56.67,56.62,56.64,26284.478096268253,34.9873,34.9873,34.9564,34.9688,26284.4781
2005-08-03 12:50:00,56.63,56.64,56.57,56.6,19794.48350459708,34.9626,34.9688,34.9256,34.9441,19794.4835
2005-08-03 13:00:00,56.6,56.6,56.52,56.52,13520.82206598161,34.9441,34.9441,34.8947,34.8947,13520.8221
2005-08-03 13:10:00,56.53,56.56,56.51,56.56,14169.821525148727,34.9009,34.9194,34.8885,34.9194,14169.8215
2005-08-03 13:20:00,56.54,56.67,56.53,56.63,26284.478096268253,34.907,34.9873,34.9009,34.9626,26284.4781
2005-08-03 13:30:00,56.64,56.67,56.55,56.58,38615.46782044348,34.9688,34.9873,34.9132,34.9317,38615.4678
2005-08-03 13:40:00,56.57,56.59,56.52,56.52,8545.159545700379,34.9256,34.9379,34.8947,34.8947,8545.1595
2005-08-03 13:50:00,56.54,56.6,56.53,56.55,18280.15143320714,34.907,34.9441,34.9009,34.9132,18280.1514
2005-08-03 14:00:00,56.53,56.59,56.53,56.54,18063.81828015144,34.9009,34.9379,34.9009,34.907,18063.8183
2005-08-03 14:10:00,56.54,56.65,56.47,56.63,41427.79881016766,34.907,34.975,34.8638,34.9626,41427.7988
2005-08-03 14:20:00,56.63,56.63,56.59,56.63,22931.31422390481,34.9626,34.9626,34.9379,34.9626,22931.3142
2005-08-03 14:30:00,56.62,56.62,56.53,56.55,30611.141157382368,34.9564,34.9564,34.9009,34.9132,30611.1412
2005-08-03 14:40:00,56.54,56.58,56.52,56.57,29745.808545159543,34.907,34.9317,34.8947,34.9256,29745.8085
2005-08-03 14:50:00,56.57,56.6,56.54,56.6,18063.81828015144,34.9256,34.9441,34.907,34.9441,18063.8183
2005-08-03 15:00:00,56.61,56.63,56.55,56.62,31800.97349918875,34.9503,34.9626,34.9132,34.9564,31800.9735
2005-08-03 15:10:00,56.63,56.64,56.59,56.61,27366.14386154678,34.9626,34.9688,34.9379,34.9503,27366.1439
2005-08-03 15:20:00,56.6,56.61,56.55,56.56,24229.313142239047,34.9441,34.9503,34.9132,34.9194,24229.3131
2005-08-03 15:30:00,56.55,56.57,56.49,56.53,41319.6322336398,34.9132,34.9256,34.8762,34.9009,41319.6322
2005-08-03 15:40:00,56.55,56.64,56.53,56.63,45754.461871281776,34.9132,34.9688,34.9009,34.9626,45754.4619
2005-08-03 15:50:00,56.63,56.81,56.62,56.62,100162.24986479178,34.9626,35.0737,34.9564,34.9564,100162.2499
2005-08-04 09:30:00,56.62,56.62,56.26,56.42,42401.29799891833,34.9564,34.9564,34.7342,34.833,42401.298
2005-08-04 09:40:00,56.44,56.44,56.15,56.17,19794.48350459708,34.8453,34.8453,34.6663,34.6786,19794.4835
2005-08-04 09:50:00,56.17,56.34,56.12,56.14,27257.97728501893,34.6786,34.7836,34.6477,34.6601,27257.9773
2005-08-04 10:00:00,56.14,56.35,56.12,56.23,29529.47539210384,34.6601,34.7897,34.6477,34.7157,29529.4754
2005-08-04 10:10:00,56.23,56.34,56.21,56.27,21849.648458626285,34.7157,34.7836,34.7033,34.7404,21849.6485
2005-08-04 10:20:00,56.27,56.28,56.14,56.16,21957.815035154137,34.7404,34.7465,34.6601,34.6724,21957.815
2005-08-04 10:30:00,56.17,56.19,56.11,56.19,22606.814494321254,34.6786,34.691,34.6416,34.691,22606.8145
2005-08-04 10:40:00,56.19,56.27,56.17,56.17,10708.491076257436,34.691,34.7404,34.6786,34.6786,10708.4911
2005-08-04 10:50:00,56.16,56.32,56.14,56.31,12763.656030286642,34.6724,34.7712,34.6601,34.765,12763.656
2005-08-04 11:00:00,56.31,56.32,56.27,56.3,22065.98161168199,34.765,34.7712,34.7404,34.7589,22065.9816
2005-08-04 11:10:00,56.3,56.39,56.28,56.37,37101.135749053545,34.7589,34.8144,34.7465,34.8021,37101.1357
2005-08-04 11:20:00,56.36,56.37,56.29,56.3,21957.815035154137,34.7959,34.8021,34.7527,34.7589,21957.815
2005-08-04 11:30:00,56.3,56.32,56.23,56.23,17955.65170362358,34.7589,34.7712,34.7157,34.7157,17955.6517
2005-08-04 11:40:00,56.26,56.27,56.19,56.23,25851.81179015684,34.7342,34.7404,34.691,34.7157,25851.8118
2005-08-04 11:50:00,56.22,56.26,56.16,56.16,19902.65008112493,34.7095,34.7342,34.6724,34.6724,19902.6501
2005-08-04 12:00:00,56.14,56.16,56.07,56.11,49648.45862628448,34.6601,34.6724,34.6169,34.6416,49648.4586
2005-08-04 12:10:00,56.09,56.1,56.04,56.07,13520.82206598161,34.6292,34.6354,34.5984,34.6169,13520.8221
2005-08-04 12:20:00,56.07,56.08,56.02,56.02,9734.99188750676,34.6169,34.623,34.586,34.586,9734.9919
2005-08-04 12:30:00,56.02,56.12,56.01,56.04,22823.14764737696,34.586,34.6477,34.5798,34.5984,22823.1476
2005-08-04 12:40:00,56.04,56.15,56.03,56.08,30502.97458085452,34.5984,34.6663,34.5922,34.623,30502.9746
2005-08-04 12:50:00,56.09,56.14,56.04,56.07,12222.823147647376,34.6292,34.6601,34.5984,34.6169,12222.8231
2005-08-04 13:00:00,56.06,56.11,56.06,56.07,13953.488372093025,34.6107,34.6416,34.6107,34.6169,13953.4884
2005-08-04 13:10:00,56.08,56.09,56.02,56.02,9410.4921579232,34.623,34.6292,34.586,34.586,9410.4922
2005-08-04 13:20:00,56.02,56.02,55.98,56.02,12547.322877230936,34.586,34.586,34.5613,34.586,12547.3229
2005-08-04 13:30:00,56.02,56.02,55.94,55.99,9951.325040562466,34.586,34.586,34.5366,34.5675,9951.325
2005-08-04 13:40:00,55.99,56.04,55.99,56.03,14061.654948620877,34.5675,34.5984,34.5675,34.5922,14061.6549
2005-08-04 13:50:00,56.04,56.09,56.03,56.05,7463.49378042185,34.5984,34.6292,34.5922,34.6045,7463.4938
2005-08-04 14:00:00,56.05,56.11,56.04,56.1,12222.823147647376,34.6045,34.6416,34.5984,34.6354,12222.8231
2005-08-04 14:10:00,56.1,56.11,55.99,56.02,16657.652785289345,34.6354,34.6416,34.5675,34.586,16657.6528
2005-08-04 14:20:00,56.02,56.08,55.98,56.05,12222.823147647376,34.586,34.623,34.5613,34.6045,12222.8231
2005-08-04 14:30:00,56.06,56.11,56.02,56.04,17090.319091400757,34.6107,34.6416,34.586,34.5984,17090.3191
2005-08-04 14:40:00,56.05,56.06,56.0,56.02,13520.82206598161,34.6045,34.6107,34.5737,34.586,13520.8221
2005-08-04 14:50:00,56.01,56.02,55.93,55.98,14710.654407787992,34.5798,34.586,34.5304,34.5613,14710.6544
2005-08-04 15:00:00,55.98,56.06,55.94,56.04,24121.146565711195,34.5613,34.6107,34.5366,34.5984,24121.1466
2005-08-04 15:10:00,56.05,56.08,55.94,56.01,11465.657111952409,34.6045,34.623,34.5366,34.5798,11465.6571
2005-08-04 15:20:00,56.01,56.05,55.98,56.05,10275.824770146024,34.5798,34.6045,34.5613,34.6045,10275.8248
2005-08-04 15:30:00,56.04,56.06,56.02,56.05,19253.65062195781,34.5984,34.6107,34.586,34.6045,19253.6506
2005-08-04 15:40:00,56.04,56.04,55.94,55.96,25310.978907517576,34.5984,34.5984,34.5366,34.549,25310.9789
2005-08-04 15:50:00,55.94,55.98,55.93,55.98,32233.63980530016,34.5366,34.5613,34.5304,34.5613,32233.6398
2005-08-05 09:30:00,56.01,56.16,55.91,55.92,26825.31097890752,34.5798,34.6724,34.5181,34.5243,26825.311
2005-08-05 09:40:00,55.89,56.02,55.89,55.94,20984.31584640346,34.5057,34.586,34.5057,34.5366,20984.3158
2005-08-05 09:50:00,55.95,55.98,55.86,55.9,22606.814494321254,34.5428,34.5613,34.4872,34.5119,22606.8145
2005-08-05 10:00:00,55.88,55.92,55.86,55.9,20876.14926987561,34.4996,34.5243,34.4872,34.5119,20876.1493
2005-08-05 10:10:00,55.9,56.05,55.87,55.89,18171.98485667929,34.5119,34.6045,34.4934,34.5057,18171.9849
2005-08-05 10:20:00,55.87,55.9,55.57,55.58,28664.14277988101,34.4934,34.5119,34.3082,34.3144,28664.1428
2005-08-05 10:30:00,55.58,55.72,55.56,55.64,18604.6511627907,34.3144,34.4008,34.302,34.3514,18604.6512
2005-08-05 10:40:00,55.64,55.64,55.55,55.63,12114.656571119524,34.3514,34.3514,34.2958,34.3452,12114.6566
2005-08-05 10:50:00,55.61,55.68,55.61,55.66,14494.321254732287,34.3329,34.3761,34.3329,34.3637,14494.3213
2005-08-05 11:00:00,55.66,55.78,55.65,55.77,10600.324499729582,34.3637,34.4378,34.3576,34.4317,10600.3245
2005-08-05 11:10:00,55.76,55.76,55.65,55.65,10167.658193618172,34.4255,34.4255,34.3576,34.3576,10167.6582
2005-08-05 11:20:00,55.65,55.65,55.55,55.58,18063.81828015144,34.3576,34.3576,34.2958,34.3144,18063.8183
2005-08-05 11:30:00,55.58,55.61,55.56,55.61,7355.327203893997,34.3144,34.3329,34.302,34.3329,7355.3272
2005-08-05 11:40:00,55.61,55.65,55.61,55.65,8004.326663061114,34.3329,34.3576,34.3329,34.3576,8004.3267
2005-08-05 11:50:00,55.65,55.65,55.63,55.64,7355.327203893997,34.3576,34.3576,34.3452,34.3514,7355.3272
2005-08-05 12:00:00,55.64,55.87,55.64,55.8,27798.8101676582,34.3514,34.4934,34.3514,34.4502,27798.8102
2005-08-05 12:10:00,55.77,55.78,55.73,55.73,5624.66197944835,34.4317,34.4378,34.407,34.407,5624.662
2005-08-05 12:20:00,55.73,55.73,55.67,55.68,11465.657111952409,34.407,34.407,34.3699,34.3761,11465.6571
2005-08-05 12:30:00,55.68,55.68,55.55,55.58,16765.819361817197,34.3761,34.3761,34.2958,34.3144,16765.8194
2005-08-05 12:40:00,55.58,55.63,55.55,55.63,7896.160086533261,34.3144,34.3452,34.2958,34.3452,7896.1601
2005-08-05 12:50:00,55.63,55.67,55.63,55.67,6489.994591671173,34.3452,34.3699,34.3452,34.3699,6489.9946
2005-08-05 13:00:00,55.68,55.71,55.65,55.69,16333.153055705789,34.3761,34.3946,34.3576,34.3823,16333.1531
2005-08-05 13:10:00,55.69,55.75,55.68,55.68,9734.99188750676,34.3823,34.4193,34.3761,34.3761,9734.9919
2005-08-05 13:20:00,55.68,55.68,55.63,55.65,5300.162249864791,34.3761,34.3761,34.3452,34.3576,5300.1622
2005-08-05 13:30:00,55.65,55.7,55.64,55.67,8436.992969172525,34.3576,34.3884,34.3514,34.3699,8436.993
2005-08-05 13:40:00,55.7,55.7,55.65,55.65,5840.995132504056,34.3884,34.3884,34.3576,34.3576,5840.9951
2005-08-05 13:50:00,55.65,55.7,55.63,55.7,6381.828015143321,34.3576,34.3884,34.3452,34.3884,6381.828
2005-08-05 14:00:00,55.7,55.7,55.62,55.63,11141.157382368849,34.3884,34.3884,34.339,34.3452,11141.1574
2005-08-05 14:10:00,55.61,55.63,55.59,55.63,6922.660897782585,34.3329,34.3452,34.3205,34.3452,6922.6609
2005-08-05 14:20:00,55.62,55.62,55.56,55.57,8545.159545700379,34.339,34.339,34.302,34.3082,8545.1595
2005-08-05 14:30:00,55.57,55.7,55.57,55.65,14602.48783126014,34.3082,34.3884,34.3082,34.3576,14602.4878
2005-08-05 14:40:00,55.63,55.65,55.6,55.61,12114.656571119524,34.3452,34.3576,34.3267,34.3329,12114.6566
2005-08-05 14:50:00,55.62,55.66,55.62,55.65,18496.484586262843,34.339,34.3637,34.339,34.3576,18496.4846
2005-08-05 15:00:00,55.64,55.68,55.54,55.66,27906.97674418605,34.3514,34.3761,34.2897,34.3637,27906.9767
2005-08-05 15:10:00,55.66,55.66,55.58,55.64,16982.152514872905,34.3637,34.3637,34.3144,34.3514,16982.1525
2005-08-05 15:20:00,55.64,55.78,55.64,55.73,31692.806922660897,34.3514,34.4378,34.3514,34.407,31692.8069
2005-08-05 15:30:00,55.73,55.77,55.69,55.75,25527.312060573284,34.407,34.4317,34.3823,34.4193,25527.3121
2005-08-05 15:40:00,55.75,55.76,55.7,55.7,21092.48242293132,34.4193,34.4255,34.3884,34.3884,21092.4824
2005-08-05 15:50:00,55.7,55.74,55.7,55.7,35370.470524607896,34.3884,34.4131,34.3884,34.3884,35370.4705
2005-08-08 09:30:00,55.87,56.07,55.8,56.06,20876.14926987561,34.4934,34.6169,34.4502,34.6107,20876.1493
2005-08-08 09:40:00,56.05,56.07,55.86,56.02,16116.81990265008,34.6045,34.6169,34.4872,34.586,16116.8199
2005-08-08 09:50:00,56.03,56.09,55.85,55.96,26176.3115197404,34.5922,34.6292,34.481,34.549,26176.3115
2005-08-08 10:00:00,55.93,55.94,55.75,55.75,11357.490535424551,34.5304,34.5366,34.4193,34.4193,11357.4905
2005-08-08 10:10:00,55.74,55.76,55.65,55.74,12655.489453758788,34.4131,34.4255,34.3576,34.4131,12655.4895
2005-08-08 10:20:00,55.74,55.87,55.7,55.85,5083.829096809086,34.4131,34.4934,34.3884,34.481,5083.8291
2005-08-08 10:30:00,55.87,55.87,55.72,55.75,19037.317468902107,34.4934,34.4934,34.4008,34.4193,19037.3175
2005-08-08 10:40:00,55.75,55.79,55.74,55.75,12330.98972417523,34.4193,34.444,34.4131,34.4193,12330.9897
2005-08-08 10:50:00,55.75,55.75,55.68,55.73,19037.317468902107,34.4193,34.4193,34.3761,34.407,19037.3175
2005-08-08 11:00:00,55.73,55.89,55.7,55.88,18171.98485667929,34.407,34.5057,34.3884,34.4996,18171.9849
2005-08-08 11:10:00,55.87,55.91,55.86,55.91,3785.830178474851,34.4934,34.5181,34.4872,34.5181,3785.8302
2005-08-08 11:20:00,55.91,55.97,55.9,55.9,5516.495402920497,34.5181,34.5551,34.5119,34.5119,5516.4954
2005-08-08 11:30:00,55.87,55.89,55.82,55.86,7787.993510005408,34.4934,34.5057,34.4625,34.4872,7787.9935
2005-08-08 11:40:00,55.86,55.86,55.75,55.8,10924.824229313142,34.4872,34.4872,34.4193,34.4502,10924.8242
2005-08-08 11:50:00,55.78,55.82,55.75,55.82,4434.8296376419685,34.4378,34.4625,34.4193,34.4625,4434.8296
2005-08-08 12:00:00,55.82,55.82,55.76,55.8,8328.826392644673,34.4625,34.4625,34.4255,34.4502,8328.8264
2005-08-08 12:10:00,55.8,55.9,55.8,55.9,10492.15792320173,34.4502,34.5119,34.4502,34.5119,10492.1579
2005-08-08 12:20:00,55.91,55.94,55.86,55.89,8869.659275283937,34.5181,34.5366,34.4872,34.5057,8869.6593
2005-08-08 12:30:00,55.89,55.9,55.83,55.9,15575.987020010816,34.5057,34.5119,34.4687,34.5119,15575.987
2005-08-08 12:40:00,55.9,55.95,55.88,55.92,13088.1557598702,34.5119,34.5428,34.4996,34.5243,13088.1558
2005-08-08 12:50:00,55.93,55.97,55.9,55.97,9302.32558139535,34.5304,34.5551,34.5119,34.5551,9302.3256
2005-08-08 13:00:00,55.95,55.98,55.79,55.8,11681.990265008111,34.5428,34.5613,34.444,34.4502,11681.9903
2005-08-08 13:10:00,55.8,55.83,55.75,55.83,17955.65170362358,34.4502,34.4687,34.4193,34.4687,17955.6517
2005-08-08 13:20:00,55.83,55.84,55.75,55.78,11681.990265008111,34.4687,34.4749,34.4193,34.4378,11681.9903
2005-08-08 13:30:00,55.79,55.8,55.76,55.78,13412.655489453758,34.444,34.4502,34.4255,34.4378,13412.6555
2005-08-08 13:40:00,55.79,55.81,55.78,55.81,7896.160086533261,34.444,34.4564,34.4378,34.4564,7896.1601
2005-08-08 13:50:00,55.81,55.87,55.77,55.87,5408.328826392644,34.4564,34.4934,34.4317,34.4934,5408.3288
2005-08-08 14:00:00,55.87,55.89,55.79,55.81,4975.662520281233,34.4934,34.5057,34.444,34.4564,4975.6625
2005-08-08 14:10:00,55.82,55.83,55.73,55.73,18063.81828015144,34.4625,34.4687,34.407,34.407,18063.8183
2005-08-08 14:20:00,55.76,55.76,55.67,55.74,33098.972417522986,34.4255,34.4255,34.3699,34.4131,33098.9724
2005-08-08 14:30:00,55.75,55.79,55.73,55.78,13520.82206598161,34.4193,34.444,34.407,34.4378,13520.8221
2005-08-08 14:40:00,55.78,55.78,55.75,55.75,12222.823147647376,34.4378,34.4378,34.4193,34.4193,12222.8231
2005-08-08 14:50:00,55.75,55.83,55.75,55.78,11249.3239588967,34.4193,34.4687,34.4193,34.4378,11249.324
2005-08-08 15:00:00,55.78,55.79,55.74,55.78,12547.322877230936,34.4378,34.444,34.4131,34.4378,12547.3229
2005-08-08 15:10:00,55.78,55.88,55.77,55.78,16441.31963223364,34.4378,34.4996,34.4317,34.4378,16441.3196
2005-08-08 15:20:00,55.81,55.81,55.76,55.8,13628.988642509465,34.4564,34.4564,34.4255,34.4502,13628.9886
2005-08-08 15:30:00,55.8,55.82,55.78,55.81,17090.319091400757,34.4502,34.4625,34.4378,34.4564,17090.3191
2005-08-08 15:40:00,55.82,55.84,55.77,55.78,12006.489994591671,34.4625,34.4749,34.4317,34.4378,12006.49
2005-08-08 15:50:00,55.81,55.84,55.78,55.79,39697.13358572201,34.4564,34.4749,34.4378,34.444,39697.1336
2005-08-09 09:30:00,56.58,56.58,56.12,56.23,24553.812871822607,34.9317,34.9317,34.6477,34.7157,24553.8129
2005-08-09 09:40:00,56.24,56.29,56.02,56.04,20227.14981070849,34.7218,34.7527,34.586,34.5984,20227.1498
2005-08-09 09:50:00,56.04,56.1,56.03,56.1,5732.828555976204,34.5984,34.6354,34.5922,34.6354,5732.8286
2005-08-09 10:00:00,56.1,56.11,55.99,56.01,16116.81990265008,34.6354,34.6416,34.5675,34.5798,16116.8199
2005-08-09 10:10:00,56.01,56.04,55.98,56.03,9734.99188750676,34.5798,34.5984,34.5613,34.5922,9734.9919
2005-08-09 10:20:00,56.0,56.09,55.97,56.09,9194.159004867495,34.5737,34.6292,34.5551,34.6292,9194.159
2005-08-09 10:30:00,56.08,56.21,56.08,56.21,53326.12222823148,34.623,34.7033,34.623,34.7033,53326.1222
2005-08-09 10:40:00,56.21,56.23,56.1,56.23,15359.65386695511,34.7033,34.7157,34.6354,34.7157,15359.6539
2005-08-09 10:50:00,56.19,56.27,56.18,56.24,12871.822606814494,34.691,34.7404,34.6848,34.7218,12871.8226
2005-08-09 11:00:00,56.24,56.27,56.2,56.25,11573.82368848026,34.7218,34.7404,34.6971,34.728,11573.8237
2005-08-09 11:10:00,56.25,56.26,56.19,56.23,12871.822606814494,34.728,34.7342,34.691,34.7157,12871.8226
2005-08-09 11:20:00,56.23,56.28,56.22,56.27,13953.488372093025,34.7157,34.7465,34.7095,34.7404,13953.4884
2005-08-09 11:30:00,56.27,56.33,56.27,56.31,9951.325040562466,34.7404,34.7774,34.7404,34.765,9951.325
2005-08-09 11:40:00,56.32,56.32,56.26,56.3,7030.8274743104375,34.7712,34.7712,34.7342,34.7589,7030.8275
2005-08-09 11:50:00,56.3,56.37,56.26,56.35,11465.657111952409,34.7589,34.8021,34.7342,34.7897,11465.6571
2005-08-09 12:00:00,56.34,56.34,56.31,56.33,5408.328826392644,34.7836,34.7836,34.765,34.7774,5408.3288
2005-08-09 12:10:00,56.33,56.33,56.29,56.31,10167.658193618172,34.7774,34.7774,34.7527,34.765,10167.6582
2005-08-09 12:20:00,56.3,56.31,56.29,56.29,3677.6636019469984,34.7589,34.765,34.7527,34.7527,3677.6636
2005-08-09 12:30:00,56.29,56.32,56.28,56.29,5408.328826392644,34.7527,34.7712,34.7465,34.7527,5408.3288
2005-08-09 12:40:00,56.29,56.31,56.27,56.29,4542.9962141698215,34.7527,34.765,34.7404,34.7527,4542.9962
2005-08-09 12:50:00,56.29,56.3,56.26,56.27,2812.330989724175,34.7527,34.7589,34.7342,34.7404,2812.331
2005-08-09 13:00:00,56.27,56.28,56.2,56.21,10059.491617090318,34.7404,34.7465,34.6971,34.7033,10059.4916
2005-08-09 13:10:00,56.21,56.22,56.16,56.18,7571.660356949702,34.7033,34.7095,34.6724,34.6848,7571.6604
2005-08-09 13:20:00,56.19,56.23,56.19,56.21,3893.996755002704,34.691,34.7157,34.691,34.7033,3893.9968
2005-08-09 13:30:00,56.21,56.22,56.2,56.21,4110.32990805841,34.7033,34.7095,34.6971,34.7033,4110.3299
2005-08-09 13:40:00,56.23,56.24,56.22,56.23,4867.49594375338,34.7157,34.7218,34.7095,34.7157,4867.4959
2005-08-09 13:50:00,56.23,56.25,56.23,56.23,5408.328826392644,34.7157,34.728,34.7157,34.7157,5408.3288
2005-08-09 14:00:00,56.23,56.23,56.16,56.21,9302.32558139535,34.7157,34.7157,34.6724,34.7033,9302.3256
2005-08-09 14:10:00,56.21,56.27,56.21,56.25,9518.658734451054,34.7033,34.7404,34.7033,34.728,9518.6587
2005-08-09 14:20:00,56.31,56.31,56.19,56.3,14277.98810167658,34.765,34.765,34.691,34.7589,14277.9881
2005-08-09 14:30:00,56.3,56.35,56.28,56.29,21092.48242293132,34.7589,34.7897,34.7465,34.7527,21092.4824
2005-08-09 14:40:00,56.3,56.34,56.27,56.31,19578.15035154137,34.7589,34.7836,34.7404,34.765,19578.1504
2005-08-09 14:50:00,56.3,56.35,56.28,56.29,25310.978907517576,34.7589,34.7897,34.7465,34.7527,25310.9789
2005-08-09 15:00:00,56.29,56.3,56.22,56.25,23039.480800432662,34.7527,34.7589,34.7095,34.728,23039.4808
2005-08-09 15:10:00,56.25,56.28,56.18,56.22,24012.979989183343,34.728,34.7465,34.6848,34.7095,24012.98
2005-08-09 15:20:00,56.18,56.26,56.16,56.23,32449.972958355866,34.6848,34.7342,34.6724,34.7157,32449.973
2005-08-09 15:30:00,56.23,56.23,56.14,56.22,28123.30989724175,34.7157,34.7157,34.6601,34.7095,28123.3099
2005-08-09 15:40:00,56.22,56.3,56.19,56.3,28772.30935640887,34.7095,34.7589,34.691,34.7589,28772.3094
2005-08-09 15:50:00,56.3,56.38,56.25,56.38,71389.9405083829,34.7589,34.8083,34.728,34.8083,71389.9405
2005-08-10 09:30:00,56.44,56.66,56.44,56.59,48999.45916711736,34.8453,34.9811,34.8453,34.9379,48999.4592
2005-08-10 09:40:00,56.59,56.62,56.45,56.57,40562.46619794484,34.9379,34.9564,34.8515,34.9256,40562.4662
2005-08-10 09:50:00,56.54,56.77,56.51,56.75,30070.308274743104,34.907,35.049,34.8885,35.0367,30070.3083
2005-08-10 10:00:00,56.77,56.85,56.72,56.83,29421.308815575987,35.049,35.0984,35.0182,35.0861,29421.3088
2005-08-10 10:10:00,56.8,56.85,56.77,56.78,28447.80962682531,35.0676,35.0984,35.049,35.0552,28447.8096
2005-08-10 10:20:00,56.78,56.8,56.63,56.64,19902.65008112493,35.0552,35.0676,34.9626,34.9688,19902.6501
2005-08-10 10:30:00,56.66,56.86,56.66,56.73,34829.63764196863,34.9811,35.1046,34.9811,35.0243,34829.6376
2005-08-10 10:40:00,56.73,56.95,56.73,56.95,24661.97944835046,35.0243,35.1602,35.0243,35.1602,24661.9794
2005-08-10 10:50:00,56.95,56.95,56.77,56.78,10816.657652785289,35.1602,35.1602,35.049,35.0552,10816.6577
2005-08-10 11:00:00,56.79,56.79,56.74,56.79,20984.31584640346,35.0614,35.0614,35.0305,35.0614,20984.3158
2005-08-10 11:10:00,56.79,56.92,56.77,56.88,32774.47268793943,35.0614,35.1417,35.049,35.117,32774.4727
2005-08-10 11:20:00,56.88,56.92,56.85,56.89,13412.655489453758,35.117,35.1417,35.0984,35.1231,13412.6555
2005-08-10 11:30:00,56.88,56.91,56.86,56.88,14926.9875608437,35.117,35.1355,35.1046,35.117,14926.9876
2005-08-10 11:40:00,56.88,56.95,56.8,56.85,15035.154137371552,35.117,35.1602,35.0676,35.0984,15035.1541
2005-08-10 11:50:00,56.85,56.88,56.76,56.76,9194.159004867495,35.0984,35.117,35.0429,35.0429,9194.159
2005-08-10 12:00:00,56.76,56.76,56.65,56.65,8220.65981611682,35.0429,35.0429,34.975,34.975,8220.6598
2005-08-10 12:10:00,56.63,56.64,56.57,56.58,12979.989183342346,34.9626,34.9688,34.9256,34.9317,12979.9892
2005-08-10 12:20:00,56.57,56.63,56.57,56.63,10275.824770146024,34.9256,34.9626,34.9256,34.9626,10275.8248
2005-08-10 12:30:00,56.62,56.62,56.45,56.56,25094.64575446187,34.9564,34.9564,34.8515,34.9194,25094.6458
2005-08-10 12:40:00,56.58,56.58,56.39,56.47,22714.981070849102,34.9317,34.9317,34.8144,34.8638,22714.9811
2005-08-10 12:50:00,56.47,56.51,56.41,56.47,23147.64737696052,34.8638,34.8885,34.8268,34.8638,23147.6474
2005-08-10 13:00:00,56.46,56.56,56.43,56.52,22390.48134126555,34.8577,34.9194,34.8391,34.8947,22390.4813
2005-08-10 13:10:00,56.54,56.56,56.47,56.49,19361.817198485667,34.907,34.9194,34.8638,34.8762,19361.8172
2005-08-10 13:20:00,56.49,56.56,56.39,56.54,17306.65224445646,34.8762,34.9194,34.8144,34.907,17306.6522
2005-08-10 13:30:00,56.54,56.63,56.51,56.57,26392.644672796105,34.907,34.9626,34.8885,34.9256,26392.6447
2005-08-10 13:40:00,56.57,56.57,56.43,56.44,12222.823147647376,34.9256,34.9256,34.8391,34.8453,12222.8231
2005-08-10 13:50:00,56.46,56.51,56.36,56.39,22174.14818820984,34.8577,34.8885,34.7959,34.8144,22174.1482
2005-08-10 14:00:00,56.39,56.39,56.2,56.21,16982.152514872905,34.8144,34.8144,34.6971,34.7033,16982.1525
2005-08-10 14:10:00,56.21,56.32,56.2,56.31,18820.984315846403,34.7033,34.7712,34.6971,34.765,18820.9843
2005-08-10 14:20:00,56.31,56.32,56.18,56.28,19361.817198485667,34.765,34.7712,34.6848,34.7465,19361.8172
2005-08-10 14:30:00,56.27,56.34,56.27,56.3,15251.487290427258,34.7404,34.7836,34.7404,34.7589,15251.4873
2005-08-10 14:40:00,56.29,56.35,56.28,56.34,18496.484586262843,34.7527,34.7897,34.7465,34.7836,18496.4846
2005-08-10 14:50:00,56.29,56.31,56.25,56.26,12222.823147647376,34.7527,34.765,34.728,34.7342,12222.8231
2005-08-10 15:00:00,56.26,56.26,56.02,56.02,47160.62736614386,34.7342,34.7342,34.586,34.586,47160.6274
2005-08-10 15:10:00,56.02,56.05,55.89,55.92,31476.4737696052,34.586,34.6045,34.5057,34.5243,31476.4738
2005-08-10 15:20:00,55.93,55.94,55.84,55.92,19253.65062195781,34.5304,34.5366,34.4749,34.5243,19253.6506
2005-08-10 15:30:00,55.91,56.05,55.91,55.97,12222.823147647376,34.5181,34.6045,34.5181,34.5551,12222.8231
2005-08-10 15:40:00,55.97,56.05,55.93,56.03,19253.65062195781,34.5551,34.6045,34.5304,34.5922,19253.6506
2005-08-10 15:50:00,56.03,56.1,55.99,56.06,22282.314764737694,34.5922,34.6354,34.5675,34.6107,22282.3148
2005-08-11 09:30:00,56.12,56.26,55.93,56.13,27257.97728501893,34.6477,34.7342,34.5304,34.6539,27257.9773
2005-08-11 09:40:00,56.14,56.39,56.14,56.33,15684.153596538668,34.6601,34.8144,34.6601,34.7774,15684.1536
2005-08-11 09:50:00,56.33,56.52,56.33,56.49,21849.648458626285,34.7774,34.8947,34.7774,34.8762,21849.6485
2005-08-11 10:00:00,56.51,56.58,56.42,56.5,28664.14277988101,34.8885,34.9317,34.833,34.8823,28664.1428
2005-08-11 10:10:00,56.5,56.57,56.35,56.39,41752.29853975122,34.8823,34.9256,34.7897,34.8144,41752.2985
2005-08-11 10:20:00,56.39,56.44,56.35,56.41,25851.81179015684,34.8144,34.8453,34.7897,34.8268,25851.8118
2005-08-11 10:30:00,56.41,56.45,56.3,56.42,23904.813412655487,34.8268,34.8515,34.7589,34.833,23904.8134
2005-08-11 10:40:00,56.42,56.42,56.3,56.31,16549.486208761493,34.833,34.833,34.7589,34.765,16549.4862
2005-08-11 10:50:00,56.3,56.38,56.19,56.25,16765.819361817197,34.7589,34.8083,34.691,34.728,16765.8194
2005-08-11 11:00:00,56.27,56.33,56.25,56.31,16765.819361817197,34.7404,34.7774,34.728,34.765,16765.8194
2005-08-11 11:10:00,56.3,56.39,56.29,56.3,23363.980530016222,34.7589,34.8144,34.7527,34.7589,23363.9805
2005-08-11 11:20:00,56.29,56.37,56.28,56.31,18820.984315846403,34.7527,34.8021,34.7465,34.765,18820.9843
2005-08-11 11:30:00,56.32,56.35,56.28,56.29,22606.814494321254,34.7712,34.7897,34.7465,34.7527,22606.8145
2005-08-11 11:40:00,56.3,56.39,56.3,56.38,20659.8161168199,34.7589,34.8144,34.7589,34.8083,20659.8161
2005-08-11 11:50:00,56.36,56.44,56.32,56.34,18496.484586262843,34.7959,34.8453,34.7712,34.7836,18496.4846
2005-08-11 12:00:00,56.34,56.39,56.29,56.38,11681.990265008111,34.7836,34.8144,34.7527,34.8083,11681.9903
2005-08-11 12:10:00,56.38,56.39,56.32,56.32,23147.64737696052,34.8083,34.8144,34.7712,34.7712,23147.6474
2005-08-11 12:20:00,56.3,56.37,56.27,56.32,17306.65224445646,34.7589,34.8021,34.7404,34.7712,17306.6522
2005-08-11 12:30:00,56.33,56.36,56.31,56.35,10816.657652785289,34.7774,34.7959,34.765,34.7897,10816.6577
2005-08-11 12:40:00,56.35,56.36,56.33,56.35,3785.830178474851,34.7897,34.7959,34.7774,34.7897,3785.8302
2005-08-11 12:50:00,56.35,56.36,56.34,56.35,6706.327744726879,34.7897,34.7959,34.7836,34.7897,6706.3277
2005-08-11 13:00:00,56.35,56.48,56.34,56.48,17414.818820984314,34.7897,34.87,34.7836,34.87,17414.8188
2005-08-11 13:10:00,56.47,56.48,56.35,56.38,11573.82368848026,34.8638,34.87,34.7897,34.8083,11573.8237
2005-08-11 13:20:00,56.38,56.45,56.38,56.42,13845.32179556517,34.8083,34.8515,34.8083,34.833,13845.3218
2005-08-11 13:30:00,56.41,56.41,56.37,56.37,6273.661438615468,34.8268,34.8268,34.8021,34.8021,6273.6614
2005-08-11 13:40:00,56.36,56.39,56.32,56.38,15684.153596538668,34.7959,34.8144,34.7712,34.8083,15684.1536
2005-08-11 13:50:00,56.38,56.39,56.35,56.37,5624.66197944835,34.8083,34.8144,34.7897,34.8021,5624.662
2005-08-11 14:00:00,56.36,56.36,56.3,56.35,23039.480800432662,34.7959,34.7959,34.7589,34.7897,23039.4808
2005-08-11 14:10:00,56.37,56.37,56.26,56.28,31692.806922660897,34.8021,34.8021,34.7342,34.7465,31692.8069
2005-08-11 14:20:00,56.27,56.28,56.19,56.28,20335.316387236344,34.7404,34.7465,34.691,34.7465,20335.3164
2005-08-11 14:30:00,56.29,56.35,56.24,56.24,9843.158464034614,34.7527,34.7897,34.7218,34.7218,9843.1585
2005-08-11 14:40:00,56.25,56.34,56.25,56.33,8869.659275283937,34.728,34.7836,34.728,34.7774,8869.6593
2005-08-11 14:50:00,56.34,56.43,56.34,56.39,18063.81828015144,34.7836,34.8391,34.7836,34.8144,18063.8183
2005-08-11 15:00:00,56.39,56.39,56.27,56.3,17306.65224445646,34.8144,34.8144,34.7404,34.7589,17306.6522
2005-08-11 15:10:00,56.3,56.54,56.25,56.47,26176.3115197404,34.7589,34.907,34.728,34.8638,26176.3115
2005-08-11 15:20:00,56.44,56.51,56.4,56.45,20984.31584640346,34.8453,34.8885,34.8206,34.8515,20984.3158
2005-08-11 15:30:00,56.45,56.58,56.44,56.56,20659.8161168199,34.8515,34.9317,34.8453,34.9194,20659.8161
2005-08-11 15:40:00,56.54,56.54,56.46,56.47,12655.489453758788,34.907,34.907,34.8577,34.8638,12655.4895
2005-08-11 15:50:00,56.48,56.52,56.41,56.52,29529.47539210384,34.87,34.8947,34.8268,34.8947,29529.4754
2005-08-12 09:30:00,56.35,56.39,56.28,56.37,17631.15197404002,34.7897,34.8144,34.7465,34.8021,17631.152
2005-08-12 09:40:00,56.38,56.49,56.28,56.28,14277.98810167658,34.8083,34.8762,34.7465,34.7465,14277.9881
2005-08-12 09:50:00,56.21,56.33,56.11,56.11,13953.488372093025,34.7033,34.7774,34.6416,34.6416,13953.4884
2005-08-12 10:00:00,56.11,56.19,56.08,56.18,14277.98810167658,34.6416,34.691,34.623,34.6848,14277.9881
2005-08-12 10:10:00,56.17,56.29,56.17,56.26,18604.6511627907,34.6786,34.7527,34.6786,34.7342,18604.6512
2005-08-12 10:20:00,56.26,56.27,56.12,56.26,12547.322877230936,34.7342,34.7404,34.6477,34.7342,12547.3229
2005-08-12 10:30:00,56.25,56.28,56.18,56.27,16657.652785289345,34.728,34.7465,34.6848,34.7404,16657.6528
2005-08-12 10:40:00,56.26,56.36,56.24,56.3,24012.979989183343,34.7342,34.7959,34.7218,34.7589,24012.98
2005-08-12 10:50:00,56.28,56.29,56.24,56.25,12871.822606814494,34.7465,34.7527,34.7218,34.728,12871.8226
2005-08-12 11:00:00,56.27,56.43,56.26,56.3,13196.322336398052,34.7404,34.8391,34.7342,34.7589,13196.3223
2005-08-12 11:10:00,56.27,56.28,56.22,56.22,17631.15197404002,34.7404,34.7465,34.7095,34.7095,17631.152
2005-08-12 11:20:00,56.21,56.21,56.13,56.14,8004.326663061114,34.7033,34.7033,34.6539,34.6601,8004.3267
2005-08-12 11:30:00,56.12,56.23,56.1,56.2,10816.657652785289,34.6477,34.7157,34.6354,34.6971,10816.6577
2005-08-12 11:40:00,56.2,56.21,56.07,56.08,10167.658193618172,34.6971,34.7033,34.6169,34.623,10167.6582
2005-08-12 11:50:00,56.07,56.11,55.88,55.9,22065.98161168199,34.6169,34.6416,34.4996,34.5119,22065.9816
2005-08-12 12:00:00,55.9,55.98,55.89,55.98,30611.141157382368,34.5119,34.5613,34.5057,34.5613,30611.1412
2005-08-12 12:10:00,55.96,56.03,55.95,55.99,6922.660897782585,34.549,34.5922,34.5428,34.5675,6922.6609
2005-08-12 12:20:00,55.99,56.0,55.92,55.92,12222.823147647376,34.5675,34.5737,34.5243,34.5243,12222.8231
2005-08-12 12:30:00,55.91,55.96,55.9,55.93,9302.32558139535,34.5181,34.549,34.5119,34.5304,9302.3256
2005-08-12 12:40:00,55.94,56.02,55.9,55.9,12006.489994591671,34.5366,34.586,34.5119,34.5119,12006.49
2005-08-12 12:50:00,55.9,56.02,55.88,56.01,10924.824229313142,34.5119,34.586,34.4996,34.5798,10924.8242
2005-08-12 13:00:00,56.01,56.06,56.01,56.05,13304.488912925906,34.5798,34.6107,34.5798,34.6045,13304.4889
2005-08-12 13:10:00,56.05,56.12,56.04,56.12,9951.325040562466,34.6045,34.6477,34.5984,34.6477,9951.325
2005-08-12 13:20:00,56.11,56.11,55.98,55.98,11032.990805840996,34.6416,34.6416,34.5613,34.5613,11032.9908
2005-08-12 13:30:00,55.98,56.02,55.97,56.0,17631.15197404002,34.5613,34.586,34.5551,34.5737,17631.152
2005-08-12 13:40:00,55.99,56.02,55.96,56.02,9734.99188750676,34.5675,34.586,34.549,34.586,9734.9919
2005-08-12 13:50:00,56.01,56.11,56.01,56.08,9843.158464034614,34.5798,34.6416,34.5798,34.623,9843.1585
2005-08-12 14:00:00,56.08,56.22,56.08,56.19,15900.486749594374,34.623,34.7095,34.623,34.691,15900.4867
2005-08-12 14:10:00,56.18,56.19,56.04,56.07,52677.12276906436,34.6848,34.691,34.5984,34.6169,52677.1228
2005-08-12 14:20:00,56.05,56.17,56.05,56.09,29421.308815575987,34.6045,34.6786,34.6045,34.6292,29421.3088
2005-08-12 14:30:00,56.08,56.08,56.02,56.04,5083.829096809086,34.623,34.623,34.586,34.5984,5083.8291
2005-08-12 14:40:00,56.03,56.03,55.95,56.02,10600.324499729582,34.5922,34.5922,34.5428,34.586,10600.3245
2005-08-12 14:50:00,56.02,56.06,56.02,56.02,9194.159004867495,34.586,34.6107,34.586,34.586,9194.159
2005-08-12 15:00:00,56.02,56.04,55.99,56.03,15684.153596538668,34.586,34.5984,34.5675,34.5922,15684.1536
2005-08-12 15:10:00,56.02,56.13,56.02,56.1,13845.32179556517,34.586,34.6539,34.586,34.6354,13845.3218
2005-08-12 15:20:00,56.09,56.35,56.09,56.29,16116.81990265008,34.6292,34.7897,34.6292,34.7527,16116.8199
2005-08-12 15:30:00,56.3,56.37,56.23,56.33,10708.491076257436,34.7589,34.8021,34.7157,34.7774,10708.4911
2005-08-12 15:40:00,56.32,56.32,56.2,56.23,14277.98810167658,34.7712,34.7712,34.6971,34.7157,14277.9881
2005-08-12 15:50:00,56.21,56.27,56.16,56.21,28339.64305029745,34.7033,34.7404,34.6724,34.7033,28339.6431
2005-08-15 09:30:00,56.07,56.28,55.98,56.17,14926.9875608437,34.6169,34.7465,34.5613,34.6786,14926.9876
2005-08-15 09:40:00,56.19,56.19,55.95,55.95,8220.65981611682,34.691,34.691,34.5428,34.5428,8220.6598
2005-08-15 09:50:00,55.93,55.94,55.84,55.9,30611.141157382368,34.5304,34.5366,34.4749,34.5119,30611.1412
2005-08-15 10:00:00,55.9,55.9,55.78,55.84,18604.6511627907,34.5119,34.5119,34.4378,34.4749,18604.6512
2005-08-15 10:10:00,55.8,55.84,55.6,55.66,23147.64737696052,34.4502,34.4749,34.3267,34.3637,23147.6474
2005-08-15 10:20:00,55.65,55.69,55.6,55.64,13196.322336398052,34.3576,34.3823,34.3267,34.3514,13196.3223
2005-08-15 10:30:00,55.65,55.73,55.62,55.72,15575.987020010816,34.3576,34.407,34.339,34.4008,15575.987
2005-08-15 10:40:00,55.72,55.77,55.7,55.71,16765.819361817197,34.4008,34.4317,34.3884,34.3946,16765.8194
2005-08-15 10:50:00,55.72,55.88,55.69,55.88,12114.656571119524,34.4008,34.4996,34.3823,34.4996,12114.6566
2005-08-15 11:00:00,55.88,55.97,55.84,55.93,20984.31584640346,34.4996,34.5551,34.4749,34.5304,20984.3158
2005-08-15 11:10:00,55.95,56.0,55.92,55.93,17847.485127095726,34.5428,34.5737,34.5243,34.5304,17847.4851
2005-08-15 11:20:00,55.91,55.95,55.89,55.95,8004.326663061114,34.5181,34.5428,34.5057,34.5428,8004.3267
2005-08-15 11:30:00,55.92,55.97,55.86,55.87,18496.484586262843,34.5243,34.5551,34.4872,34.4934,18496.4846
2005-08-15 11:40:00,55.87,55.9,55.84,55.89,10167.658193618172,34.4934,34.5119,34.4749,34.5057,10167.6582
2005-08-15 11:50:00,55.88,56.02,55.88,55.95,7247.160627366144,34.4996,34.586,34.4996,34.5428,7247.1606
2005-08-15 12:00:00,55.93,56.03,55.93,55.94,15575.987020010816,34.5304,34.5922,34.5304,34.5366,15575.987
2005-08-15 12:10:00,55.94,56.06,55.93,55.97,8328.826392644673,34.5366,34.6107,34.5304,34.5551,8328.8264
2005-08-15 12:20:00,56.01,56.07,55.99,56.03,8761.492698756085,34.5798,34.6169,34.5675,34.5922,8761.4927
2005-08-15 12:30:00,56.03,56.14,56.02,56.04,12330.98972417523,34.5922,34.6601,34.586,34.5984,12330.9897
2005-08-15 12:40:00,56.06,56.13,56.06,56.07,5949.161709031909,34.6107,34.6539,34.6107,34.6169,5949.1617
2005-08-15 12:50:00,56.07,56.07,56.03,56.03,3893.996755002704,34.6169,34.6169,34.5922,34.5922,3893.9968
2005-08-15 13:00:00,56.02,56.07,56.02,56.04,5408.328826392644,34.586,34.6169,34.586,34.5984,5408.3288
2005-08-15 13:10:00,56.04,56.11,56.04,56.1,17306.65224445646,34.5984,34.6416,34.5984,34.6354,17306.6522
2005-08-15 13:20:00,56.09,56.23,56.09,56.2,22823.14764737696,34.6292,34.7157,34.6292,34.6971,22823.1476
2005-08-15 13:30:00,56.2,56.27,55.94,56.14,20335.316387236344,34.6971,34.7404,34.5366,34.6601,20335.3164
2005-08-15 13:40:00,56.13,56.29,56.12,56.28,19902.65008112493,34.6539,34.7527,34.6477,34.7465,19902.6501
2005-08-15 13:50:00,56.28,56.28,56.2,56.24,10167.658193618172,34.7465,34.7465,34.6971,34.7218,10167.6582
2005-08-15 14:00:00,56.24,56.35,56.24,56.29,9302.32558139535,34.7218,34.7897,34.7218,34.7527,9302.3256
2005-08-15 14:10:00,56.29,56.3,56.2,56.2,12222.823147647376,34.7527,34.7589,34.6971,34.6971,12222.8231
2005-08-15 14:20:00,56.21,56.24,56.17,56.18,9085.992428339645,34.7033,34.7218,34.6786,34.6848,9085.9924
2005-08-15 14:30:00,56.18,56.23,56.14,56.19,4975.662520281233,34.6848,34.7157,34.6601,34.691,4975.6625
2005-08-15 14:40:00,56.22,56.3,56.14,56.28,17198.48566792861,34.7095,34.7589,34.6601,34.7465,17198.4857
2005-08-15 14:50:00,56.27,56.38,56.23,56.31,26176.3115197404,34.7404,34.8083,34.7157,34.765,26176.3115
2005-08-15 15:00:00,56.35,56.38,56.21,56.24,15035.154137371552,34.7897,34.8083,34.7033,34.7218,15035.1541
2005-08-15 15:10:00,56.24,56.25,56.19,56.22,8761.492698756085,34.7218,34.728,34.691,34.7095,8761.4927
2005-08-15 15:20:00,56.23,56.25,56.2,56.22,7679.826933477555,34.7157,34.728,34.6971,34.7095,7679.8269
2005-08-15 15:30:00,56.22,56.22,56.12,56.17,13737.155219037317,34.7095,34.7095,34.6477,34.6786,13737.1552
2005-08-15 15:40:00,56.17,56.25,56.16,56.22,11141.157382368849,34.6786,34.728,34.6724,34.7095,11141.1574
2005-08-15 15:50:00,56.22,56.29,56.21,56.27,31909.1400757166,34.7095,34.7527,34.7033,34.7404,31909.1401
2005-08-16 09:30:00,56.04,56.3,55.78,55.79,23796.646836127635,34.5984,34.7589,34.4378,34.444,23796.6468
2005-08-16 09:40:00,55.79,55.98,55.72,55.98,15792.320173066522,34.444,34.5613,34.4008,34.5613,15792.3202
2005-08-16 09:50:00,56.0,56.02,55.78,55.84,17306.65224445646,34.5737,34.586,34.4378,34.4749,17306.6522
2005-08-16 10:00:00,55.84,55.92,55.79,55.92,22823.14764737696,34.4749,34.5243,34.444,34.5243,22823.1476
2005-08-16 10:10:00,55.93,55.94,55.78,55.9,30935.640886965928,34.5304,34.5366,34.4378,34.5119,30935.6409
2005-08-16 10:20:00,55.91,55.99,55.85,55.98,31043.80746349378,34.5181,34.5675,34.481,34.5613,31043.8075
2005-08-16 10:30:00,56.0,56.08,55.96,56.01,31260.140616549485,34.5737,34.623,34.549,34.5798,31260.1406
2005-08-16 10:40:00,56.02,56.02,55.82,55.83,22390.48134126555,34.586,34.586,34.4625,34.4687,22390.4813
2005-08-16 10:50:00,55.84,55.9,55.72,55.73,49107.625743645214,34.4749,34.5119,34.4008,34.407,49107.6257
2005-08-16 11:00:00,55.71,55.79,55.69,55.76,54624.12114656571,34.3946,34.444,34.3823,34.4255,54624.1211
2005-08-16 11:10:00,55.78,55.78,55.7,55.73,29204.97566252028,34.4378,34.4378,34.3884,34.407,29204.9757
2005-08-16 11:20:00,55.73,55.82,55.72,55.82,33964.30502974581,34.407,34.4625,34.4008,34.4625,33964.305
2005-08-16 11:30:00,55.82,55.88,55.8,55.81,26825.31097890752,34.4625,34.4996,34.4502,34.4564,26825.311
2005-08-16 11:40:00,55.81,55.89,55.74,55.75,20335.316387236344,34.4564,34.5057,34.4131,34.4193,20335.3164
2005-08-16 11:50:00,55.75,55.75,55.66,55.68,13520.82206598161,34.4193,34.4193,34.3637,34.3761,13520.8221
2005-08-16 12:00:00,55.69,55.74,55.65,55.74,22065.98161168199,34.3823,34.4131,34.3576,34.4131,22065.9816
2005-08-16 12:10:00,55.76,55.76,55.7,55.73,19902.65008112493,34.4255,34.4255,34.3884,34.407,19902.6501
2005-08-16 12:20:00,55.71,55.79,55.64,55.71,14277.98810167658,34.3946,34.444,34.3514,34.3946,14277.9881
2005-08-16 12:30:00,55.73,55.77,55.72,55.72,6489.994591671173,34.407,34.4317,34.4008,34.4008,6489.9946
2005-08-16 12:40:00,55.73,55.74,55.65,55.71,9085.992428339645,34.407,34.4131,34.3576,34.3946,9085.9924
2005-08-16 12:50:00,55.66,55.68,55.65,55.65,4759.329367225527,34.3637,34.3761,34.3576,34.3576,4759.3294
2005-08-16 13:00:00,55.65,55.69,55.63,55.63,5408.328826392644,34.3576,34.3823,34.3452,34.3452,5408.3288
2005-08-16 13:10:00,55.62,55.72,55.61,55.71,7355.327203893997,34.339,34.4008,34.3329,34.3946,7355.3272
2005-08-16 13:20:00,55.69,55.78,55.68,55.74,11465.657111952409,34.3823,34.4378,34.3761,34.4131,11465.6571
2005-08-16 13:30:00,55.74,55.78,55.73,55.74,7030.8274743104375,34.4131,34.4378,34.407,34.4131,7030.8275
2005-08-16 13:40:00,55.75,55.75,55.71,55.74,9951.325040562466,34.4193,34.4193,34.3946,34.4131,9951.325
2005-08-16 13:50:00,55.74,55.75,55.66,55.69,17414.818820984314,34.4131,34.4193,34.3637,34.3823,17414.8188
2005-08-16 14:00:00,55.69,55.7,55.65,55.65,9626.825310978908,34.3823,34.3884,34.3576,34.3576,9626.8253
2005-08-16 14:10:00,55.64,55.68,55.6,55.63,17090.319091400757,34.3514,34.3761,34.3267,34.3452,17090.3191
2005-08-16 14:20:00,55.63,55.65,55.59,55.61,13412.655489453758,34.3452,34.3576,34.3205,34.3329,13412.6555
2005-08-16 14:30:00,55.61,55.67,55.6,55.64,7896.160086533261,34.3329,34.3699,34.3267,34.3514,7896.1601
2005-08-16 14:40:00,55.64,55.7,55.64,55.7,7571.660356949702,34.3514,34.3884,34.3514,34.3884,7571.6604
2005-08-16 14:50:00,55.69,55.75,55.64,55.73,11465.657111952409,34.3823,34.4193,34.3514,34.407,11465.6571
2005-08-16 15:00:00,55.72,55.75,55.65,55.65,24229.313142239047,34.4008,34.4193,34.3576,34.3576,24229.3131
2005-08-16 15:10:00,55.66,55.67,55.57,55.57,13953.488372093025,34.3637,34.3699,34.3082,34.3082,13953.4884
2005-08-16 15:20:00,55.57,55.61,55.4,55.42,55922.12006489994,34.3082,34.3329,34.2032,34.2156,55922.1201
2005-08-16 15:30:00,55.42,55.43,55.38,55.41,19902.65008112493,34.2156,34.2217,34.1909,34.2094,19902.6501
2005-08-16 15:40:00,55.41,55.5,55.39,55.44,23039.480800432662,34.2094,34.265,34.1971,34.2279,23039.4808
2005-08-16 15:50:00,55.44,55.54,55.31,55.31,37317.46890210925,34.2279,34.2897,34.1477,34.1477,37317.4689
2005-08-17 09:30:00,54.82,55.04,54.82,54.95,51054.62412114657,33.8451,33.981,33.8451,33.9254,51054.6241
2005-08-17 09:40:00,54.96,55.06,54.8,54.99,28664.14277988101,33.9316,33.9933,33.8328,33.9501,28664.1428
2005-08-17 09:50:00,54.99,55.01,54.78,54.82,38723.63439697133,33.9501,33.9624,33.8204,33.8451,38723.6344
2005-08-17 10:00:00,54.8,54.8,54.7,54.7,19253.65062195781,33.8328,33.8328,33.7711,33.7711,19253.6506
2005-08-17 10:10:00,54.69,54.83,54.55,54.76,46187.128177393184,33.7649,33.8513,33.6784,33.8081,46187.1282
2005-08-17 10:20:00,54.77,54.82,54.72,54.78,18388.31800973499,33.8143,33.8451,33.7834,33.8204,18388.318
2005-08-17 10:30:00,54.74,54.9,54.63,54.87,30286.641427798808,33.7957,33.8945,33.7278,33.876,30286.6414
2005-08-17 10:40:00,54.86,54.99,54.86,54.92,24012.979989183343,33.8698,33.9501,33.8698,33.9069,24012.98
2005-08-17 10:50:00,54.92,55.01,54.89,54.94,15251.487290427258,33.9069,33.9624,33.8884,33.9192,15251.4873
2005-08-17 11:00:00,54.95,55.12,54.94,55.06,11141.157382368849,33.9254,34.0304,33.9192,33.9933,11141.1574
2005-08-17 11:10:00,55.05,55.17,55.05,55.07,19686.316928069227,33.9871,34.0612,33.9871,33.9995,19686.3169
2005-08-17 11:20:00,55.07,55.08,55.01,55.07,20551.64954029205,33.9995,34.0057,33.9624,33.9995,20551.6495
2005-08-17 11:30:00,55.06,55.12,55.06,55.08,11465.657111952409,33.9933,34.0304,33.9933,34.0057,11465.6571
2005-08-17 11:40:00,55.08,55.15,55.07,55.15,13196.322336398052,34.0057,34.0489,33.9995,34.0489,13196.3223
2005-08-17 11:50:00,55.19,55.28,55.18,55.26,19145.484045429963,34.0736,34.1291,34.0674,34.1168,19145.484
2005-08-17 12:00:00,55.27,55.3,55.24,55.24,12655.489453758788,34.123,34.1415,34.1044,34.1044,12655.4895
2005-08-17 12:10:00,55.23,55.36,55.23,55.32,11465.657111952409,34.0983,34.1785,34.0983,34.1538,11465.6571
2005-08-17 12:20:00,55.33,55.4,55.33,55.35,11790.156841535963,34.16,34.2032,34.16,34.1724,11790.1568
2005-08-17 12:30:00,55.36,55.49,55.35,55.47,14818.820984315846,34.1785,34.2588,34.1724,34.2464,14818.821
2005-08-17 12:40:00,55.46,55.5,55.41,55.42,7787.993510005408,34.2403,34.265,34.2094,34.2156,7787.9935
2005-08-17 12:50:00,55.41,55.43,55.38,55.38,9518.658734451054,34.2094,34.2217,34.1909,34.1909,9518.6587
2005-08-17 13:00:00,55.4,55.41,55.39,55.39,6814.494321254732,34.2032,34.2094,34.1971,34.1971,6814.4943
2005-08-17 13:10:00,55.39,55.42,55.37,55.42,6057.328285559762,34.1971,34.2156,34.1847,34.2156,6057.3283
2005-08-17 13:20:00,55.47,55.48,55.4,55.41,7247.160627366144,34.2464,34.2526,34.2032,34.2094,7247.1606
2005-08-17 13:30:00,55.4,55.41,55.35,55.36,11573.82368848026,34.2032,34.2094,34.1724,34.1785,11573.8237
2005-08-17 13:40:00,55.36,55.38,55.32,55.37,7030.8274743104375,34.1785,34.1909,34.1538,34.1847,7030.8275
2005-08-17 13:50:00,55.37,55.37,55.32,55.33,6489.994591671173,34.1847,34.1847,34.1538,34.16,6489.9946
2005-08-17 14:00:00,55.3,55.33,55.29,55.29,27041.64413196322,34.1415,34.16,34.1353,34.1353,27041.6441
2005-08-17 14:10:00,55.28,55.4,55.24,55.4,37750.13520822066,34.1291,34.2032,34.1044,34.2032,37750.1352
2005-08-17 14:20:00,55.41,55.41,55.35,55.38,12006.489994591671,34.2094,34.2094,34.1724,34.1909,12006.49
2005-08-17 14:30:00,55.39,55.41,55.32,55.38,10708.491076257436,34.1971,34.2094,34.1538,34.1909,10708.4911
2005-08-17 14:40:00,55.37,55.38,55.19,55.23,11032.990805840996,34.1847,34.1909,34.0736,34.0983,11032.9908
2005-08-17 14:50:00,55.23,55.23,55.13,55.13,21633.315305570577,34.0983,34.0983,34.0365,34.0365,21633.3153
2005-08-17 15:00:00,55.13,55.24,55.09,55.22,18929.15089237425,34.0365,34.1044,34.0118,34.0921,18929.1509
2005-08-17 15:10:00,55.21,55.24,55.18,55.21,22714.981070849102,34.0859,34.1044,34.0674,34.0859,22714.9811
2005-08-17 15:20:00,55.22,55.22,55.17,55.17,24337.4797187669,34.0921,34.0921,34.0612,34.0612,24337.4797
2005-08-17 15:30:00,55.16,55.29,55.16,55.27,23904.813412655487,34.0551,34.1353,34.0551,34.123,23904.8134
2005-08-17 15:40:00,55.26,55.3,55.25,55.29,17739.318550567874,34.1168,34.1415,34.1106,34.1353,17739.3186
2005-08-17 15:50:00,55.29,55.33,55.21,55.21,42942.1308815576,34.1353,34.16,34.0859,34.0859,42942.1309
2005-08-18 09:30:00,55.1,55.12,54.83,54.92,22931.31422390481,34.018,34.0304,33.8513,33.9069,22931.3142
2005-08-18 09:40:00,54.97,55.14,54.85,54.99,11681.990265008111,33.9377,34.0427,33.8637,33.9501,11681.9903
2005-08-18 09:50:00,54.99,55.05,54.8,55.04,12114.656571119524,33.9501,33.9871,33.8328,33.981,12114.6566
2005-08-18 10:00:00,55.02,55.02,54.82,54.82,15359.65386695511,33.9686,33.9686,33.8451,33.8451,15359.6539
2005-08-18 10:10:00,54.83,54.89,54.78,54.89,12763.656030286642,33.8513,33.8884,33.8204,33.8884,12763.656
2005-08-18 10:20:00,54.89,55.01,54.87,55.0,12222.823147647376,33.8884,33.9624,33.876,33.9563,12222.8231
2005-08-18 10:30:00,54.99,55.19,54.98,55.02,14494.321254732287,33.9501,34.0736,33.9439,33.9686,14494.3213
2005-08-18 10:40:00,55.03,55.08,54.98,54.98,13196.322336398052,33.9748,34.0057,33.9439,33.9439,13196.3223
2005-08-18 10:50:00,54.97,54.97,54.8,54.8,15900.486749594374,33.9377,33.9377,33.8328,33.8328,15900.4867
2005-08-18 11:00:00,54.8,54.8,54.77,54.79,17414.818820984314,33.8328,33.8328,33.8143,33.8266,17414.8188
2005-08-18 11:10:00,54.79,54.9,54.78,54.89,17414.818820984314,33.8266,33.8945,33.8204,33.8884,17414.8188
2005-08-18 11:20:00,54.9,54.92,54.88,54.89,8869.659275283937,33.8945,33.9069,33.8822,33.8884,8869.6593
2005-08-18 11:30:00,54.89,54.92,54.85,54.87,12871.822606814494,33.8884,33.9069,33.8637,33.876,12871.8226
2005-08-18 11:40:00,54.89,54.94,54.86,54.87,10167.658193618172,33.8884,33.9192,33.8698,33.876,10167.6582
2005-08-18 11:50:00,54.88,54.89,54.79,54.8,6706.327744726879,33.8822,33.8884,33.8266,33.8328,6706.3277
2005-08-18 12:00:00,54.81,54.95,54.81,54.84,14169.821525148727,33.839,33.9254,33.839,33.8575,14169.8215
2005-08-18 12:10:00,54.84,54.88,54.82,54.86,4975.662520281233,33.8575,33.8822,33.8451,33.8698,4975.6625
2005-08-18 12:20:00,54.85,54.92,54.82,54.92,5300.162249864791,33.8637,33.9069,33.8451,33.9069,5300.1622
2005-08-18 12:30:00,54.92,54.95,54.89,54.93,12006.489994591671,33.9069,33.9254,33.8884,33.9131,12006.49
2005-08-18 12:40:00,54.94,54.96,54.91,54.91,8004.326663061114,33.9192,33.9316,33.9007,33.9007,8004.3267
2005-08-18 12:50:00,54.91,54.96,54.9,54.94,10383.991346673878,33.9007,33.9316,33.8945,33.9192,10383.9913
2005-08-18 13:00:00,54.92,54.98,54.91,54.93,6057.328285559762,33.9069,33.9439,33.9007,33.9131,6057.3283
2005-08-18 13:10:00,54.93,54.95,54.91,54.92,2379.6646836127634,33.9131,33.9254,33.9007,33.9069,2379.6647
2005-08-18 13:20:00,54.92,55.0,54.92,55.0,10924.824229313142,33.9069,33.9563,33.9069,33.9563,10924.8242
2005-08-18 13:30:00,55.0,55.05,54.99,55.04,14169.821525148727,33.9563,33.9871,33.9501,33.981,14169.8215
2005-08-18 13:40:00,55.04,55.09,55.03,55.08,12439.156300703082,33.981,34.0118,33.9748,34.0057,12439.1563
2005-08-18 13:50:00,55.08,55.1,55.05,55.1,15792.320173066522,34.0057,34.018,33.9871,34.018,15792.3202
2005-08-18 14:00:00,55.1,55.13,55.06,55.06,13845.32179556517,34.018,34.0365,33.9933,33.9933,13845.3218
2005-08-18 14:10:00,55.05,55.1,55.05,55.07,9194.159004867495,33.9871,34.018,33.9871,33.9995,9194.159
2005-08-18 14:20:00,55.06,55.06,54.92,54.92,13088.1557598702,33.9933,33.9933,33.9069,33.9069,13088.1558
2005-08-18 14:30:00,54.94,55.16,54.94,55.16,28555.97620335316,33.9192,34.0551,33.9192,34.0551,28555.9762
2005-08-18 14:40:00,55.15,55.15,55.07,55.11,12330.98972417523,34.0489,34.0489,33.9995,34.0242,12330.9897
2005-08-18 14:50:00,55.1,55.13,55.05,55.13,8761.492698756085,34.018,34.0365,33.9871,34.0365,8761.4927
2005-08-18 15:00:00,55.12,55.19,55.09,55.09,12655.489453758788,34.0304,34.0736,34.0118,34.0118,12655.4895
2005-08-18 15:10:00,55.09,55.26,55.06,55.16,25310.978907517576,34.0118,34.1168,33.9933,34.0551,25310.9789
2005-08-18 15:20:00,55.16,55.16,55.04,55.04,12979.989183342346,34.0551,34.0551,33.981,33.981,12979.9892
2005-08-18 15:30:00,55.05,55.06,54.92,55.04,17522.98539751217,33.9871,33.9933,33.9069,33.981,17522.9854
2005-08-18 15:40:00,55.04,55.22,55.01,55.14,20767.98269334776,33.981,34.0921,33.9624,34.0427,20767.9827
2005-08-18 15:50:00,55.14,55.14,54.99,55.03,19902.65008112493,34.0427,34.0427,33.9501,33.9748,19902.6501
2005-08-19 09:30:00,55.19,55.22,55.03,55.22,62412.11465657112,34.0736,34.0921,33.9748,34.0921,62412.1147
2005-08-19 09:40:00,55.21,55.29,55.07,55.29,28664.14277988101,34.0859,34.1353,33.9995,34.1353,28664.1428
2005-08-19 09:50:00,55.29,55.32,55.14,55.16,13845.32179556517,34.1353,34.1538,34.0427,34.0551,13845.3218
2005-08-19 10:00:00,55.16,55.27,55.1,55.24,27257.97728501893,34.0551,34.123,34.018,34.1044,27257.9773
2005-08-19 10:10:00,55.24,55.27,55.15,55.18,14818.820984315846,34.1044,34.123,34.0489,34.0674,14818.821
2005-08-19 10:20:00,55.17,55.32,55.17,55.32,8653.32612222823,34.0612,34.1538,34.0612,34.1538,8653.3261
2005-08-19 10:30:00,55.33,55.33,55.28,55.32,13628.988642509465,34.16,34.16,34.1291,34.1538,13628.9886
2005-08-19 10:40:00,55.31,55.31,55.22,55.22,5624.66197944835,34.1477,34.1477,34.0921,34.0921,5624.662
2005-08-19 10:50:00,55.2,55.23,55.18,55.18,6922.660897782585,34.0797,34.0983,34.0674,34.0674,6922.6609
2005-08-19 11:00:00,55.21,55.25,55.15,55.16,7896.160086533261,34.0859,34.1106,34.0489,34.0551,7896.1601
2005-08-19 11:10:00,55.15,55.22,55.15,55.19,6706.327744726879,34.0489,34.0921,34.0489,34.0736,6706.3277
2005-08-19 11:20:00,55.18,55.24,55.16,55.19,4002.163331530557,34.0674,34.1044,34.0551,34.0736,4002.1633
2005-08-19 11:30:00,55.17,55.21,55.17,55.2,5300.162249864791,34.0612,34.0859,34.0612,34.0797,5300.1622
2005-08-19 11:40:00,55.2,55.23,55.16,55.16,5949.161709031909,34.0797,34.0983,34.0551,34.0551,5949.1617
2005-08-19 11:50:00,55.16,55.22,55.1,55.12,5624.66197944835,34.0551,34.0921,34.018,34.0304,5624.662
2005-08-19 12:00:00,55.12,55.13,55.05,55.06,5949.161709031909,34.0304,34.0365,33.9871,33.9933,5949.1617
2005-08-19 12:10:00,55.05,55.07,55.04,55.04,5191.995673336939,33.9871,33.9995,33.981,33.981,5191.9957
2005-08-19 12:20:00,55.04,55.06,54.98,54.98,6598.161168199026,33.981,33.9933,33.9439,33.9439,6598.1612
2005-08-19 12:30:00,54.94,54.97,54.92,54.97,4651.162790697675,33.9192,33.9377,33.9069,33.9377,4651.1628
2005-08-19 12:40:00,54.97,55.03,54.96,54.96,11141.157382368849,33.9377,33.9748,33.9316,33.9316,11141.1574
2005-08-19 12:50:00,54.96,54.97,54.85,54.86,11141.157382368849,33.9316,33.9377,33.8637,33.8698,11141.1574
2005-08-19 13:00:00,54.87,54.91,54.85,54.9,7355.327203893997,33.876,33.9007,33.8637,33.8945,7355.3272
2005-08-19 13:10:00,54.89,54.91,54.78,54.8,11898.323418063816,33.8884,33.9007,33.8204,33.8328,11898.3234
2005-08-19 13:20:00,54.81,54.82,54.8,54.81,21092.48242293132,33.839,33.8451,33.8328,33.839,21092.4824
2005-08-19 13:30:00,54.8,54.82,54.8,54.8,9734.99188750676,33.8328,33.8451,33.8328,33.8328,9734.9919
2005-08-19 13:40:00,54.81,54.83,54.8,54.83,14169.821525148727,33.839,33.8513,33.8328,33.8513,14169.8215
2005-08-19 13:50:00,54.87,54.92,54.83,54.91,6922.660897782585,33.876,33.9069,33.8513,33.9007,6922.6609
2005-08-19 14:00:00,54.9,55.03,54.9,55.02,4434.8296376419685,33.8945,33.9748,33.8945,33.9686,4434.8296
2005-08-19 14:10:00,55.03,55.07,55.01,55.07,9410.4921579232,33.9748,33.9995,33.9624,33.9995,9410.4922
2005-08-19 14:20:00,55.08,55.14,55.04,55.04,11898.323418063816,34.0057,34.0427,33.981,33.981,11898.3234
2005-08-19 14:30:00,55.03,55.03,54.94,55.0,6165.494862087615,33.9748,33.9748,33.9192,33.9563,6165.4949
2005-08-19 14:40:00,55.0,55.0,54.88,54.92,10600.324499729582,33.9563,33.9563,33.8822,33.9069,10600.3245
2005-08-19 14:50:00,54.92,55.0,54.92,54.93,8436.992969172525,33.9069,33.9563,33.9069,33.9131,8436.993
2005-08-19 15:00:00,54.93,54.99,54.93,54.97,8761.492698756085,33.9131,33.9501,33.9131,33.9377,8761.4927
2005-08-19 15:10:00,54.96,55.01,54.96,54.98,7138.994050838291,33.9316,33.9624,33.9316,33.9439,7138.9941
2005-08-19 15:20:00,54.97,55.05,54.94,55.04,14602.48783126014,33.9377,33.9871,33.9192,33.981,14602.4878
2005-08-19 15:30:00,55.06,55.06,55.0,55.06,21525.148729042725,33.9933,33.9933,33.9563,33.9933,21525.1487
2005-08-19 15:40:00,55.07,55.1,55.05,55.08,31800.97349918875,33.9995,34.018,33.9871,34.0057,31800.9735
2005-08-19 15:50:00,55.07,55.11,55.04,55.08,49323.95889670092,33.9995,34.0242,33.981,34.0057,49323.9589
2005-08-22 09:30:00,55.15,55.41,55.15,55.35,19794.48350459708,34.0489,34.2094,34.0489,34.1724,19794.4835
2005-08-22 09:40:00,55.35,55.5,55.27,55.38,36452.13628988642,34.1724,34.265,34.123,34.1909,36452.1363
2005-08-22 09:50:00,55.37,55.46,55.31,55.31,14277.98810167658,34.1847,34.2403,34.1477,34.1477,14277.9881
2005-08-22 10:00:00,55.3,55.46,55.29,55.42,17739.318550567874,34.1415,34.2403,34.1353,34.2156,17739.3186
2005-08-22 10:10:00,55.43,55.47,55.34,55.47,23472.14710654408,34.2217,34.2464,34.1662,34.2464,23472.1471
2005-08-22 10:20:00,55.46,55.48,55.41,55.45,23147.64737696052,34.2403,34.2526,34.2094,34.2341,23147.6474
2005-08-22 10:30:00,55.46,55.46,55.35,55.41,22282.314764737694,34.2403,34.2403,34.1724,34.2094,22282.3148
2005-08-22 10:40:00,55.43,55.47,55.25,55.27,15467.820443482964,34.2217,34.2464,34.1106,34.123,15467.8204
2005-08-22 10:50:00,55.29,55.4,55.29,55.39,6598.161168199026,34.1353,34.2032,34.1353,34.1971,6598.1612
2005-08-22 11:00:00,55.41,55.41,55.31,55.33,9518.658734451054,34.2094,34.2094,34.1477,34.16,9518.6587
2005-08-22 11:10:00,55.33,55.33,55.28,55.29,7138.994050838291,34.16,34.16,34.1291,34.1353,7138.9941
2005-08-22 11:20:00,55.29,55.3,55.28,55.28,4542.9962141698215,34.1353,34.1415,34.1291,34.1291,4542.9962
2005-08-22 11:30:00,55.28,55.3,55.26,55.27,10383.991346673878,34.1291,34.1415,34.1168,34.123,10383.9913
2005-08-22 11:40:00,55.29,55.3,55.25,55.3,7896.160086533261,34.1353,34.1415,34.1106,34.1415,7896.1601
2005-08-22 11:50:00,55.3,55.31,55.1,55.17,13304.488912925906,34.1415,34.1477,34.018,34.0612,13304.4889
2005-08-22 12:00:00,55.15,55.16,55.01,55.12,14602.48783126014,34.0489,34.0551,33.9624,34.0304,14602.4878
2005-08-22 12:10:00,55.12,55.12,55.01,55.04,7030.8274743104375,34.0304,34.0304,33.9624,33.981,7030.8275
2005-08-22 12:20:00,55.03,55.03,54.87,54.89,6598.161168199026,33.9748,33.9748,33.876,33.8884,6598.1612
2005-08-22 12:30:00,54.9,54.9,54.69,54.82,14061.654948620877,33.8945,33.8945,33.7649,33.8451,14061.6549
2005-08-22 12:40:00,54.84,54.84,54.75,54.79,5083.829096809086,33.8575,33.8575,33.8019,33.8266,5083.8291
2005-08-22 12:50:00,54.82,54.87,54.8,54.8,3353.16387236344,33.8451,33.876,33.8328,33.8328,3353.1639
2005-08-22 13:00:00,54.81,54.83,54.8,54.8,3136.830719307734,33.839,33.8513,33.8328,33.8328,3136.8307
2005-08-22 13:10:00,54.79,54.79,54.7,54.74,11790.156841535963,33.8266,33.8266,33.7711,33.7957,11790.1568
2005-08-22 13:20:00,54.78,54.87,54.77,54.87,4542.9962141698215,33.8204,33.876,33.8143,33.876,4542.9962
2005-08-22 13:30:00,54.87,54.87,54.8,54.8,3136.830719307734,33.876,33.876,33.8328,33.8328,3136.8307
2005-08-22 13:40:00,54.8,54.95,54.8,54.94,4651.162790697675,33.8328,33.9254,33.8328,33.9192,4651.1628
2005-08-22 13:50:00,54.94,55.15,54.93,55.12,10275.824770146024,33.9192,34.0489,33.9131,34.0304,10275.8248
2005-08-22 14:00:00,55.1,55.1,55.02,55.05,12871.822606814494,34.018,34.018,33.9686,33.9871,12871.8226
2005-08-22 14:10:00,55.05,55.1,55.01,55.04,11357.490535424551,33.9871,34.018,33.9624,33.981,11357.4905
2005-08-22 14:20:00,55.04,55.09,55.0,55.04,14818.820984315846,33.981,34.0118,33.9563,33.981,14818.821
2005-08-22 14:30:00,55.01,55.19,54.98,55.07,10275.824770146024,33.9624,34.0736,33.9439,33.9995,10275.8248
2005-08-22 14:40:00,55.07,55.09,55.03,55.04,8869.659275283937,33.9995,34.0118,33.9748,33.981,8869.6593
2005-08-22 14:50:00,55.02,55.04,54.9,54.9,13953.488372093025,33.9686,33.981,33.8945,33.8945,13953.4884
2005-08-22 15:00:00,54.9,54.92,54.83,54.91,11898.323418063816,33.8945,33.9069,33.8513,33.9007,11898.3234
2005-08-22 15:10:00,54.92,54.97,54.89,54.91,15575.987020010816,33.9069,33.9377,33.8884,33.9007,15575.987
2005-08-22 15:20:00,54.92,54.99,54.88,54.95,14602.48783126014,33.9069,33.9501,33.8822,33.9254,14602.4878
2005-08-22 15:30:00,54.95,55.02,54.92,55.02,15035.154137371552,33.9254,33.9686,33.9069,33.9686,15035.1541
2005-08-22 15:40:00,55.01,55.04,54.96,54.97,18171.98485667929,33.9624,33.981,33.9316,33.9377,18171.9849
2005-08-22 15:50:00,54.97,55.05,54.97,55.01,28015.14332071389,33.9377,33.9871,33.9377,33.9624,28015.1433
2005-08-23 09:30:00,54.9,54.91,54.27,54.31,61546.78204434829,33.8945,33.9007,33.5056,33.5303,61546.782
2005-08-23 09:40:00,54.27,54.27,53.95,54.03,26717.144402379665,33.5056,33.5056,33.308,33.3574,26717.1444
2005-08-23 09:50:00,54.03,54.06,53.94,54.0,38182.80151433207,33.3574,33.3759,33.3018,33.3389,38182.8015
2005-08-23 10:00:00,54.0,54.1,53.96,54.04,30286.641427798808,33.3389,33.4006,33.3142,33.3636,30286.6414
2005-08-23 10:10:00,54.04,54.04,53.99,54.03,18820.984315846403,33.3636,33.3636,33.3327,33.3574,18820.9843
2005-08-23 10:20:00,54.04,54.05,53.97,54.0,34288.80475932937,33.3636,33.3698,33.3204,33.3389,34288.8048
2005-08-23 10:30:00,54.03,54.11,54.01,54.09,30935.640886965928,33.3574,33.4068,33.3451,33.3944,30935.6409
2005-08-23 10:40:00,54.09,54.21,54.06,54.19,29421.308815575987,33.3944,33.4685,33.3759,33.4562,29421.3088
2005-08-23 10:50:00,54.19,54.21,54.11,54.12,15359.65386695511,33.4562,33.4685,33.4068,33.413,15359.6539
2005-08-23 11:00:00,54.12,54.18,54.08,54.08,25851.81179015684,33.413,33.45,33.3883,33.3883,25851.8118
2005-08-23 11:10:00,54.1,54.13,54.1,54.11,9843.158464034614,33.4006,33.4191,33.4006,33.4068,9843.1585
2005-08-23 11:20:00,54.11,54.17,54.09,54.11,18171.98485667929,33.4068,33.4438,33.3944,33.4068,18171.9849
2005-08-23 11:30:00,54.1,54.1,54.02,54.03,28988.64250946457,33.4006,33.4006,33.3512,33.3574,28988.6425
2005-08-23 11:40:00,54.02,54.03,53.87,53.89,16008.653326122228,33.3512,33.3574,33.2586,33.271,16008.6533
2005-08-23 11:50:00,53.89,53.89,53.76,53.78,12330.98972417523,33.271,33.271,33.1907,33.2031,12330.9897
2005-08-23 12:00:00,53.78,53.78,53.64,53.69,22174.14818820984,33.2031,33.2031,33.1166,33.1475,22174.1482
2005-08-23 12:10:00,53.68,53.7,53.64,53.65,7896.160086533261,33.1413,33.1537,33.1166,33.1228,7896.1601
2005-08-23 12:20:00,53.65,53.7,53.65,53.69,8761.492698756085,33.1228,33.1537,33.1228,33.1475,8761.4927
2005-08-23 12:30:00,53.69,53.83,53.69,53.82,14602.48783126014,33.1475,33.2339,33.1475,33.2278,14602.4878
2005-08-23 12:40:00,53.82,53.92,53.82,53.91,9843.158464034614,33.2278,33.2895,33.2278,33.2833,9843.1585
2005-08-23 12:50:00,53.89,54.0,53.89,54.0,14710.654407787992,33.271,33.3389,33.271,33.3389,14710.6544
2005-08-23 13:00:00,54.0,54.06,53.99,53.99,15143.320713899404,33.3389,33.3759,33.3327,33.3327,15143.3207
2005-08-23 13:10:00,54.0,54.01,53.94,53.94,9410.4921579232,33.3389,33.3451,33.3018,33.3018,9410.4922
2005-08-23 13:20:00,53.94,53.94,53.89,53.91,5300.162249864791,33.3018,33.3018,33.271,33.2833,5300.1622
2005-08-23 13:30:00,53.91,53.95,53.91,53.93,15792.320173066522,33.2833,33.308,33.2833,33.2957,15792.3202
2005-08-23 13:40:00,53.94,54.01,53.93,53.95,27906.97674418605,33.3018,33.3451,33.2957,33.308,27906.9767
2005-08-23 13:50:00,53.95,54.01,53.94,53.97,6381.828015143321,33.308,33.3451,33.3018,33.3204,6381.828
2005-08-23 14:00:00,53.95,54.0,53.91,53.97,12871.822606814494,33.308,33.3389,33.2833,33.3204,12871.8226
2005-08-23 14:10:00,53.97,54.03,53.96,54.0,17198.48566792861,33.3204,33.3574,33.3142,33.3389,17198.4857
2005-08-23 14:20:00,53.98,54.03,53.93,53.94,65765.27852893456,33.3265,33.3574,33.2957,33.3018,65765.2785
2005-08-23 14:30:00,53.94,54.12,53.94,54.09,74094.10492157923,33.3018,33.413,33.3018,33.3944,74094.1049
2005-08-23 14:40:00,54.09,54.16,54.07,54.13,41860.46511627907,33.3944,33.4377,33.3821,33.4191,41860.4651
2005-08-23 14:50:00,54.13,54.13,54.06,54.08,34829.63764196863,33.4191,33.4191,33.3759,33.3883,34829.6376
2005-08-23 15:00:00,54.07,54.14,54.04,54.07,56354.78637101135,33.3821,33.4253,33.3636,33.3821,56354.7864
2005-08-23 15:10:00,54.06,54.1,53.97,53.98,66089.77825851811,33.3759,33.4006,33.3204,33.3265,66089.7783
2005-08-23 15:20:00,53.99,54.04,53.93,53.96,63710.11357490535,33.3327,33.3636,33.2957,33.3142,63710.1136
2005-08-23 15:30:00,53.96,54.03,53.94,53.94,35803.136830719304,33.3142,33.3574,33.3018,33.3018,35803.1368
2005-08-23 15:40:00,53.94,53.94,53.83,53.84,67712.27690643592,33.3018,33.3018,33.2339,33.2401,67712.2769
2005-08-23 15:50:00,53.85,53.92,53.79,53.85,129042.7257977285,33.2463,33.2895,33.2092,33.2463,129042.7258
2005-08-24 09:30:00,53.79,53.79,53.67,53.77,39264.4672796106,33.2092,33.2092,33.1351,33.1969,39264.4673
2005-08-24 09:40:00,53.77,53.77,53.47,53.49,58626.28447809627,33.1969,33.1969,33.0117,33.024,58626.2845
2005-08-24 09:50:00,53.49,53.75,53.46,53.75,38074.63493780421,33.024,33.1845,33.0055,33.1845,38074.6349
2005-08-24 10:00:00,53.75,53.91,53.62,53.9,24121.146565711195,33.1845,33.2833,33.1043,33.2771,24121.1466
2005-08-24 10:10:00,53.89,53.94,53.82,53.93,24878.312601406164,33.271,33.3018,33.2278,33.2957,24878.3126
2005-08-24 10:20:00,53.93,53.94,53.79,53.8,36668.46944294213,33.2957,33.3018,33.2092,33.2154,36668.4694
2005-08-24 10:30:00,53.79,53.95,53.74,53.95,53975.12168739859,33.2092,33.308,33.1784,33.308,53975.1217
2005-08-24 10:40:00,53.96,54.08,53.91,53.94,77447.26879394267,33.3142,33.3883,33.2833,33.3018,77447.2688
2005-08-24 10:50:00,53.94,54.02,53.86,53.86,13088.1557598702,33.3018,33.3512,33.2524,33.2524,13088.1558
2005-08-24 11:00:00,53.86,53.94,53.81,53.82,16549.486208761493,33.2524,33.3018,33.2216,33.2278,16549.4862
2005-08-24 11:10:00,53.82,53.82,53.75,53.81,22823.14764737696,33.2278,33.2278,33.1845,33.2216,22823.1476
2005-08-24 11:20:00,53.82,53.86,53.82,53.83,19578.15035154137,33.2278,33.2524,33.2278,33.2339,19578.1504
2005-08-24 11:30:00,53.83,53.85,53.75,53.84,36235.80313683072,33.2339,33.2463,33.1845,33.2401,36235.8031
2005-08-24 11:40:00,53.84,53.9,53.84,53.89,19037.317468902107,33.2401,33.2771,33.2401,33.271,19037.3175
2005-08-24 11:50:00,53.88,53.9,53.8,53.82,27257.97728501893,33.2648,33.2771,33.2154,33.2278,27257.9773
2005-08-24 12:00:00,53.82,53.85,53.76,53.82,21957.815035154137,33.2278,33.2463,33.1907,33.2278,21957.815
2005-08-24 12:10:00,53.82,53.85,53.8,53.84,15900.486749594374,33.2278,33.2463,33.2154,33.2401,15900.4867
2005-08-24 12:20:00,53.84,53.97,53.83,53.93,25527.312060573284,33.2401,33.3204,33.2339,33.2957,25527.3121
2005-08-24 12:30:00,53.93,53.95,53.9,53.91,8653.32612222823,33.2957,33.308,33.2771,33.2833,8653.3261
2005-08-24 12:40:00,53.91,53.99,53.9,53.99,25635.478637101136,33.2833,33.3327,33.2771,33.3327,25635.4786
2005-08-24 12:50:00,54.03,54.05,53.98,53.98,13088.1557598702,33.3574,33.3698,33.3265,33.3265,13088.1558
2005-08-24 13:00:00,53.99,54.04,53.96,53.98,27906.97674418605,33.3327,33.3636,33.3142,33.3265,27906.9767
2005-08-24 13:10:00,53.97,54.02,53.96,53.96,35803.136830719304,33.3204,33.3512,33.3142,33.3142,35803.1368
2005-08-24 13:20:00,53.94,54.02,53.92,54.01,30719.30773391022,33.3018,33.3512,33.2895,33.3451,30719.3077
2005-08-24 13:30:00,54.0,54.01,53.96,53.97,15467.820443482964,33.3389,33.3451,33.3142,33.3204,15467.8204
2005-08-24 13:40:00,53.96,53.97,53.84,53.84,21633.315305570577,33.3142,33.3204,33.2401,33.2401,21633.3153
2005-08-24 13:50:00,53.85,53.86,53.75,53.83,24012.979989183343,33.2463,33.2524,33.1845,33.2339,24012.98
2005-08-24 14:00:00,53.83,53.83,53.76,53.82,12439.156300703082,33.2339,33.2339,33.1907,33.2278,12439.1563
2005-08-24 14:10:00,53.84,53.85,53.78,53.8,6381.828015143321,33.2401,33.2463,33.2031,33.2154,6381.828
2005-08-24 14:20:00,53.8,53.82,53.72,53.8,58193.61817198485,33.2154,33.2278,33.166,33.2154,58193.6182
2005-08-24 14:30:00,53.81,53.81,53.69,53.76,15900.486749594374,33.2216,33.2216,33.1475,33.1907,15900.4867
2005-08-24 14:40:00,53.76,53.78,53.65,53.69,13628.988642509465,33.1907,33.2031,33.1228,33.1475,13628.9886
2005-08-24 14:50:00,53.7,53.7,53.62,53.62,38939.96755002704,33.1537,33.1537,33.1043,33.1043,38939.9676
2005-08-24 15:00:00,53.61,53.62,53.49,53.49,31584.640346133045,33.0981,33.1043,33.024,33.024,31584.6403
2005-08-24 15:10:00,53.52,53.52,53.34,53.34,63926.446727961054,33.0425,33.0425,32.9314,32.9314,63926.4467
2005-08-24 15:20:00,53.34,53.44,53.34,53.41,47376.960519199565,32.9314,32.9931,32.9314,32.9746,47376.9605
2005-08-24 15:30:00,53.43,53.48,53.32,53.47,29204.97566252028,32.987,33.0178,32.9191,33.0117,29204.9757
2005-08-24 15:40:00,53.47,53.47,53.35,53.38,36452.13628988642,33.0117,33.0117,32.9376,32.9561,36452.1363
2005-08-24 15:50:00,53.41,53.57,53.4,53.52,99621.41698215251,32.9746,33.0734,32.9685,33.0425,99621.417
2005-08-25 09:30:00,53.51,53.51,53.26,53.35,24878.312601406164,33.0364,33.0364,32.882,32.9376,24878.3126
2005-08-25 09:40:00,53.38,53.45,53.2,53.22,45862.62844780963,32.9561,32.9993,32.845,32.8573,45862.6284
2005-08-25 09:50:00,53.2,53.24,52.9,53.11,76365.60302866415,32.845,32.8697,32.6598,32.7894,76365.603
2005-08-25 10:00:00,53.11,53.41,53.11,53.4,59167.11736073553,32.7894,32.9746,32.7894,32.9685,59167.1174
2005-08-25 10:10:00,53.4,53.4,53.04,53.05,34829.63764196863,32.9685,32.9685,32.7462,32.7524,34829.6376
2005-08-25 10:20:00,53.05,53.13,53.04,53.1,21308.81557598702,32.7524,32.8018,32.7462,32.7832,21308.8156
2005-08-25 10:30:00,53.1,53.16,53.04,53.16,35586.8036776636,32.7832,32.8203,32.7462,32.8203,35586.8037
2005-08-25 10:40:00,53.16,53.19,53.01,53.01,39372.633856138455,32.8203,32.8388,32.7277,32.7277,39372.6339
2005-08-25 10:50:00,53.01,53.12,53.01,53.08,22282.314764737694,32.7277,32.7956,32.7277,32.7709,22282.3148
2005-08-25 11:00:00,53.08,53.14,53.08,53.14,30935.640886965928,32.7709,32.8079,32.7709,32.8079,30935.6409
2005-08-25 11:10:00,53.13,53.14,53.09,53.12,31692.806922660897,32.8018,32.8079,32.7771,32.7956,31692.8069
2005-08-25 11:20:00,53.12,53.13,53.11,53.12,10600.324499729582,32.7956,32.8018,32.7894,32.7956,10600.3245
2005-08-25 11:30:00,53.12,53.13,53.07,53.07,20876.14926987561,32.7956,32.8018,32.7647,32.7647,20876.1493
2005-08-25 11:40:00,53.07,53.1,53.01,53.02,19253.65062195781,32.7647,32.7832,32.7277,32.7338,19253.6506
2005-08-25 11:50:00,53.02,53.07,52.96,52.98,14710.654407787992,32.7338,32.7647,32.6968,32.7091,14710.6544
2005-08-25 12:00:00,52.98,53.06,52.97,52.99,14386.154678204435,32.7091,32.7585,32.703,32.7153,14386.1547
2005-08-25 12:10:00,52.99,53.0,52.91,52.96,34288.80475932937,32.7153,32.7215,32.6659,32.6968,34288.8048
2005-08-25 12:20:00,52.96,52.97,52.89,52.89,16549.486208761493,32.6968,32.703,32.6536,32.6536,16549.4862
2005-08-25 12:30:00,52.88,52.88,52.84,52.86,23580.31368307193,32.6474,32.6474,32.6227,32.6351,23580.3137
2005-08-25 12:40:00,52.87,52.92,52.84,52.87,10059.491617090318,32.6412,32.6721,32.6227,32.6412,10059.4916
2005-08-25 12:50:00,52.86,52.91,52.84,52.86,39048.13412655489,32.6351,32.6659,32.6227,32.6351,39048.1341
2005-08-25 13:00:00,52.86,52.95,52.84,52.84,25310.978907517576,32.6351,32.6906,32.6227,32.6227,25310.9789
2005-08-25 13:10:00,52.87,52.88,52.79,52.81,21525.148729042725,32.6412,32.6474,32.5918,32.6042,21525.1487
2005-08-25 13:20:00,52.81,52.89,52.8,52.84,21633.315305570577,32.6042,32.6536,32.598,32.6227,21633.3153
2005-08-25 13:30:00,52.85,52.88,52.83,52.87,41319.6322336398,32.6289,32.6474,32.6165,32.6412,41319.6322
2005-08-25 13:40:00,52.86,52.96,52.86,52.93,17306.65224445646,32.6351,32.6968,32.6351,32.6783,17306.6522
2005-08-25 13:50:00,52.93,52.96,52.92,52.93,13304.488912925906,32.6783,32.6968,32.6721,32.6783,13304.4889
2005-08-25 14:00:00,52.93,52.94,52.87,52.93,14386.154678204435,32.6783,32.6845,32.6412,32.6783,14386.1547
2005-08-25 14:10:00,52.93,52.95,52.91,52.93,7679.826933477555,32.6783,32.6906,32.6659,32.6783,7679.8269
2005-08-25 14:20:00,52.93,53.02,52.93,53.01,11249.3239588967,32.6783,32.7338,32.6783,32.7277,11249.324
2005-08-25 14:30:00,53.01,53.06,52.96,52.98,18171.98485667929,32.7277,32.7585,32.6968,32.7091,18171.9849
2005-08-25 14:40:00,52.99,53.07,52.99,53.07,12330.98972417523,32.7153,32.7647,32.7153,32.7647,12330.9897
2005-08-25 14:50:00,53.06,53.14,53.02,53.14,20551.64954029205,32.7585,32.8079,32.7338,32.8079,20551.6495
2005-08-25 15:00:00,53.14,53.14,53.03,53.08,20767.98269334776,32.8079,32.8079,32.74,32.7709,20767.9827
2005-08-25 15:10:00,53.07,53.1,53.06,53.06,16008.653326122228,32.7647,32.7832,32.7585,32.7585,16008.6533
2005-08-25 15:20:00,53.06,53.08,52.99,53.01,24770.14602487831,32.7585,32.7709,32.7153,32.7277,24770.146
2005-08-25 15:30:00,53.0,53.07,52.96,53.01,20659.8161168199,32.7215,32.7647,32.6968,32.7277,20659.8161
2005-08-25 15:40:00,53.0,53.17,52.99,53.17,31151.974040021632,32.7215,32.8265,32.7153,32.8265,31151.974
2005-08-25 15:50:00,53.17,53.17,53.08,53.09,55813.95348837209,32.8265,32.8265,32.7709,32.7771,55813.9535
2005-08-26 09:30:00,52.88,52.97,52.78,52.87,32017.306652244457,32.6474,32.703,32.5857,32.6412,32017.3067
2005-08-26 09:40:00,52.85,52.99,52.63,52.63,30394.808004326664,32.6289,32.7153,32.4931,32.4931,30394.808
2005-08-26 09:50:00,52.63,52.74,52.52,52.59,59058.95078420768,32.4931,32.561,32.4252,32.4684,59058.9508
2005-08-26 10:00:00,52.59,52.59,52.37,52.5,45105.462412114655,32.4684,32.4684,32.3325,32.4128,45105.4624
2005-08-26 10:10:00,52.5,52.62,52.42,52.43,36776.63601946998,32.4128,32.4869,32.3634,32.3696,36776.636
2005-08-26 10:20:00,52.43,52.58,52.43,52.54,36235.80313683072,32.3696,32.4622,32.3696,32.4375,36235.8031
2005-08-26 10:30:00,52.54,52.7,52.54,52.67,25310.978907517576,32.4375,32.5363,32.4375,32.5178,25310.9789
2005-08-26 10:40:00,52.7,52.7,52.56,52.59,21741.48188209843,32.5363,32.5363,32.4498,32.4684,21741.4819
2005-08-26 10:50:00,52.58,52.61,52.51,52.57,12763.656030286642,32.4622,32.4807,32.419,32.456,12763.656
2005-08-26 11:00:00,52.57,52.6,52.54,52.55,13737.155219037317,32.456,32.4745,32.4375,32.4437,13737.1552
2005-08-26 11:10:00,52.55,52.57,52.51,52.55,13304.488912925906,32.4437,32.456,32.419,32.4437,13304.4889
2005-08-26 11:20:00,52.54,52.56,52.45,52.45,12006.489994591671,32.4375,32.4498,32.3819,32.3819,12006.49
2005-08-26 11:30:00,52.44,52.47,52.42,52.42,24121.146565711195,32.3758,32.3943,32.3634,32.3634,24121.1466
2005-08-26 11:40:00,52.42,52.43,52.28,52.3,47485.12709572742,32.3634,32.3696,32.277,32.2893,47485.1271
2005-08-26 11:50:00,52.29,52.34,52.25,52.34,22606.814494321254,32.2832,32.314,32.2585,32.314,22606.8145
2005-08-26 12:00:00,52.33,52.41,52.33,52.36,24986.47917793402,32.3078,32.3572,32.3078,32.3264,24986.4792
2005-08-26 12:10:00,52.37,52.48,52.37,52.46,22390.48134126555,32.3325,32.4005,32.3325,32.3881,22390.4813
2005-08-26 12:20:00,52.46,52.47,52.43,52.47,6598.161168199026,32.3881,32.3943,32.3696,32.3943,6598.1612
2005-08-26 12:30:00,52.47,52.49,52.44,52.48,11898.323418063816,32.3943,32.4066,32.3758,32.4005,11898.3234
2005-08-26 12:40:00,52.48,52.51,52.43,52.46,7679.826933477555,32.4005,32.419,32.3696,32.3881,7679.8269
2005-08-26 12:50:00,52.44,52.44,52.25,52.29,49215.79232017307,32.3758,32.3758,32.2585,32.2832,49215.7923
2005-08-26 13:00:00,52.29,52.35,52.27,52.3,27906.97674418605,32.2832,32.3202,32.2708,32.2893,27906.9767
2005-08-26 13:10:00,52.31,52.34,52.28,52.33,22931.31422390481,32.2955,32.314,32.277,32.3078,22931.3142
2005-08-26 13:20:00,52.32,52.34,52.29,52.34,22174.14818820984,32.3017,32.314,32.2832,32.314,22174.1482
2005-08-26 13:30:00,52.34,52.37,52.3,52.36,26392.644672796105,32.314,32.3325,32.2893,32.3264,26392.6447
2005-08-26 13:40:00,52.35,52.43,52.35,52.43,6922.660897782585,32.3202,32.3696,32.3202,32.3696,6922.6609
2005-08-26 13:50:00,52.43,52.47,52.42,52.45,10383.991346673878,32.3696,32.3943,32.3634,32.3819,10383.9913
2005-08-26 14:00:00,52.45,52.5,52.4,52.5,14277.98810167658,32.3819,32.4128,32.3511,32.4128,14277.9881
2005-08-26 14:10:00,52.49,52.54,52.46,52.48,18604.6511627907,32.4066,32.4375,32.3881,32.4005,18604.6512
2005-08-26 14:20:00,52.49,52.61,52.49,52.61,38615.46782044348,32.4066,32.4807,32.4066,32.4807,38615.4678
2005-08-26 14:30:00,52.61,52.63,52.56,52.59,14386.154678204435,32.4807,32.4931,32.4498,32.4684,14386.1547
2005-08-26 14:40:00,52.59,52.6,52.59,52.59,11573.82368848026,32.4684,32.4745,32.4684,32.4684,11573.8237
2005-08-26 14:50:00,52.59,52.64,52.57,52.64,43915.630070308274,32.4684,32.4992,32.456,32.4992,43915.6301
2005-08-26 15:00:00,52.63,52.71,52.6,52.71,29962.14169821525,32.4931,32.5425,32.4745,32.5425,29962.1417
2005-08-26 15:10:00,52.7,52.7,52.61,52.65,18280.15143320714,32.5363,32.5363,32.4807,32.5054,18280.1514
2005-08-26 15:20:00,52.64,52.71,52.58,52.71,28880.475932936723,32.4992,32.5425,32.4622,32.5425,28880.4759
2005-08-26 15:30:00,52.7,52.77,52.69,52.76,24012.979989183343,32.5363,32.5795,32.5301,32.5733,24012.98
2005-08-26 15:40:00,52.75,52.76,52.62,52.68,22606.814494321254,32.5671,32.5733,32.4869,32.5239,22606.8145
2005-08-26 15:50:00,52.7,52.72,52.65,52.66,36884.80259599783,32.5363,32.5486,32.5054,32.5116,36884.8026
2005-08-29 09:30:00,52.33,52.34,51.86,51.98,38507.30124391563,32.3078,32.314,32.0177,32.0918,38507.3012
2005-08-29 09:40:00,52.0,52.03,51.8,51.98,24986.47917793402,32.1041,32.1226,31.9806,32.0918,24986.4792
2005-08-29 09:50:00,51.97,52.1,51.82,52.0,35262.30394808004,32.0856,32.1658,31.993,32.1041,35262.3039
2005-08-29 10:00:00,52.0,52.19,51.98,52.14,33856.13845321796,32.1041,32.2214,32.0918,32.1905,33856.1385
2005-08-29 10:10:00,52.15,52.32,52.12,52.23,70308.27474310438,32.1967,32.3017,32.1782,32.2461,70308.2747
2005-08-29 10:20:00,52.23,52.4,52.22,52.26,20443.4829637642,32.2461,32.3511,32.2399,32.2646,20443.483
2005-08-29 10:30:00,52.26,52.32,52.16,52.31,20010.816657652784,32.2646,32.3017,32.2029,32.2955,20010.8167
2005-08-29 10:40:00,52.28,52.28,52.1,52.13,19686.316928069227,32.277,32.277,32.1658,32.1844,19686.3169
2005-08-29 10:50:00,52.13,52.14,52.01,52.02,34721.471065440775,32.1844,32.1905,32.1103,32.1165,34721.4711
2005-08-29 11:00:00,52.02,52.22,52.02,52.21,34937.80421849649,32.1165,32.2399,32.1165,32.2338,34937.8042
2005-08-29 11:10:00,52.23,52.27,52.18,52.25,12655.489453758788,32.2461,32.2708,32.2152,32.2585,12655.4895
2005-08-29 11:20:00,52.28,52.3,52.24,52.3,15575.987020010816,32.277,32.2893,32.2523,32.2893,15575.987
2005-08-29 11:30:00,52.31,52.44,52.31,52.44,16116.81990265008,32.2955,32.3758,32.2955,32.3758,16116.8199
2005-08-29 11:40:00,52.44,52.47,52.39,52.44,10383.991346673878,32.3758,32.3943,32.3449,32.3758,10383.9913
2005-08-29 11:50:00,52.45,52.54,52.45,52.51,9843.158464034614,32.3819,32.4375,32.3819,32.419,9843.1585
2005-08-29 12:00:00,52.52,52.52,52.47,52.48,7247.160627366144,32.4252,32.4252,32.3943,32.4005,7247.1606
2005-08-29 12:10:00,52.48,52.59,52.48,52.49,10816.657652785289,32.4005,32.4684,32.4005,32.4066,10816.6577
2005-08-29 12:20:00,52.52,52.59,52.5,52.51,11357.490535424551,32.4252,32.4684,32.4128,32.419,11357.4905
2005-08-29 12:30:00,52.52,52.52,52.47,52.47,8112.493239588966,32.4252,32.4252,32.3943,32.3943,8112.4932
2005-08-29 12:40:00,52.46,52.47,52.41,52.47,7355.327203893997,32.3881,32.3943,32.3572,32.3943,7355.3272
2005-08-29 12:50:00,52.47,52.49,52.44,52.47,3028.664142779881,32.3943,32.4066,32.3758,32.3943,3028.6641
2005-08-29 13:00:00,52.48,52.64,52.48,52.61,17631.15197404002,32.4005,32.4992,32.4005,32.4807,17631.152
2005-08-29 13:10:00,52.62,52.67,52.6,52.63,12222.823147647376,32.4869,32.5178,32.4745,32.4931,12222.8231
2005-08-29 13:20:00,52.62,52.68,52.62,52.65,9626.825310978908,32.4869,32.5239,32.4869,32.5054,9626.8253
2005-08-29 13:30:00,52.66,52.67,52.55,52.56,30827.474310438072,32.5116,32.5178,32.4437,32.4498,30827.4743
2005-08-29 13:40:00,52.49,52.78,52.49,52.75,26608.977825851813,32.4066,32.5857,32.4066,32.5671,26608.9778
2005-08-29 13:50:00,52.75,52.8,52.67,52.75,20335.316387236344,32.5671,32.598,32.5178,32.5671,20335.3164
2005-08-29 14:00:00,52.75,52.76,52.71,52.73,11573.82368848026,32.5671,32.5733,32.5425,32.5548,11573.8237
2005-08-29 14:10:00,52.73,52.77,52.71,52.71,12330.98972417523,32.5548,32.5795,32.5425,32.5425,12330.9897
2005-08-29 14:20:00,52.71,52.74,52.69,52.7,17955.65170362358,32.5425,32.561,32.5301,32.5363,17955.6517
2005-08-29 14:30:00,52.69,52.7,52.68,52.7,21525.148729042725,32.5301,32.5363,32.5239,32.5363,21525.1487
2005-08-29 14:40:00,52.69,52.69,52.62,52.62,29096.809085992427,32.5301,32.5301,32.4869,32.4869,29096.8091
2005-08-29 14:50:00,52.61,52.61,52.56,52.59,34180.638182801515,32.4807,32.4807,32.4498,32.4684,34180.6382
2005-08-29 15:00:00,52.59,52.71,52.53,52.67,42617.63115197404,32.4684,32.5425,32.4313,32.5178,42617.6312
2005-08-29 15:10:00,52.67,52.83,52.67,52.76,35586.8036776636,32.5178,32.6165,32.5178,32.5733,35586.8037
2005-08-29 15:20:00,52.74,52.75,52.69,52.69,20118.98323418064,32.561,32.5671,32.5301,32.5301,20118.9832
2005-08-29 15:30:00,52.69,52.7,52.63,52.63,59707.9502433748,32.5301,32.5363,32.4931,32.4931,59707.9502
2005-08-29 15:40:00,52.61,52.66,52.59,52.64,46619.79448350459,32.4807,32.5116,32.4684,32.4992,46619.7945
2005-08-29 15:50:00,52.64,52.65,52.6,52.62,58842.61763115197,32.4992,32.5054,32.4745,32.4869,58842.6176
2005-08-30 09:30:00,52.25,52.39,51.79,52.03,36343.96971335857,32.2585,32.3449,31.9745,32.1226,36343.9697
2005-08-30 09:40:00,52.02,52.03,51.73,51.74,38290.968090859926,32.1165,32.1226,31.9374,31.9436,38290.9681
2005-08-30 09:50:00,51.74,51.94,51.63,51.78,50838.290968090856,31.9436,32.0671,31.8757,31.9683,50838.291
2005-08-30 10:00:00,51.79,51.87,51.61,51.7,47701.46024878312,31.9745,32.0238,31.8633,31.9189,47701.4602
2005-08-30 10:10:00,51.7,51.81,51.65,51.68,27582.47701460249,31.9189,31.9868,31.888,31.9065,27582.477
2005-08-30 10:20:00,51.69,51.8,51.69,51.78,16873.98593834505,31.9127,31.9806,31.9127,31.9683,16873.9859
2005-08-30 10:30:00,51.8,51.91,51.7,51.73,19253.65062195781,31.9806,32.0485,31.9189,31.9374,19253.6506
2005-08-30 10:40:00,51.73,51.8,51.68,51.71,35370.470524607896,31.9374,31.9806,31.9065,31.9251,35370.4705
2005-08-30 10:50:00,51.71,51.75,51.63,51.63,24661.97944835046,31.9251,31.9498,31.8757,31.8757,24661.9794
2005-08-30 11:00:00,51.64,51.67,51.56,51.56,29962.14169821525,31.8819,31.9004,31.8325,31.8325,29962.1417
2005-08-30 11:10:00,51.56,51.62,51.46,51.55,35262.30394808004,31.8325,31.8695,31.7707,31.8263,35262.3039
2005-08-30 11:20:00,51.55,51.61,51.48,51.61,31151.974040021632,31.8263,31.8633,31.7831,31.8633,31151.974
2005-08-30 11:30:00,51.61,51.72,51.59,51.72,43591.13034072472,31.8633,31.9312,31.851,31.9312,43591.1303
2005-08-30 11:40:00,51.71,51.74,51.6,51.7,14818.820984315846,31.9251,31.9436,31.8572,31.9189,14818.821
2005-08-30 11:50:00,51.71,51.73,51.61,51.64,16333.153055705789,31.9251,31.9374,31.8633,31.8819,16333.1531
2005-08-30 12:00:00,51.65,51.86,51.65,51.86,17847.485127095726,31.888,32.0177,31.888,32.0177,17847.4851
2005-08-30 12:10:00,51.88,51.89,51.8,51.89,7787.993510005408,32.03,32.0362,31.9806,32.0362,7787.9935
2005-08-30 12:20:00,51.9,52.05,51.9,51.98,13196.322336398052,32.0424,32.135,32.0424,32.0918,13196.3223
2005-08-30 12:30:00,51.98,52.02,51.97,52.0,13196.322336398052,32.0918,32.1165,32.0856,32.1041,13196.3223
2005-08-30 12:40:00,51.98,51.98,51.87,51.95,11032.990805840996,32.0918,32.0918,32.0238,32.0732,11032.9908
2005-08-30 12:50:00,51.95,51.97,51.9,51.9,5732.828555976204,32.0732,32.0856,32.0424,32.0424,5732.8286
2005-08-30 13:00:00,51.91,51.91,51.83,51.86,11681.990265008111,32.0485,32.0485,31.9992,32.0177,11681.9903
2005-08-30 13:10:00,51.86,51.86,51.8,51.82,8436.992969172525,32.0177,32.0177,31.9806,31.993,8436.993
2005-08-30 13:20:00,51.82,51.83,51.8,51.83,8436.992969172525,31.993,31.9992,31.9806,31.9992,8436.993
2005-08-30 13:30:00,51.83,51.99,51.83,51.99,19794.48350459708,31.9992,32.0979,31.9992,32.0979,19794.4835
2005-08-30 13:40:00,51.99,52.07,51.97,51.97,12006.489994591671,32.0979,32.1473,32.0856,32.0856,12006.49
2005-08-30 13:50:00,51.95,51.96,51.86,51.94,14061.654948620877,32.0732,32.0794,32.0177,32.0671,14061.6549
2005-08-30 14:00:00,51.92,51.97,51.74,51.82,24012.979989183343,32.0547,32.0856,31.9436,31.993,24012.98
2005-08-30 14:10:00,51.83,51.83,51.63,51.74,17955.65170362358,31.9992,31.9992,31.8757,31.9436,17955.6517
2005-08-30 14:20:00,51.76,51.85,51.64,51.77,16441.31963223364,31.9559,32.0115,31.8819,31.9621,16441.3196
2005-08-30 14:30:00,51.77,51.8,51.7,51.78,18063.81828015144,31.9621,31.9806,31.9189,31.9683,18063.8183
2005-08-30 14:40:00,51.78,51.78,51.7,51.74,10600.324499729582,31.9683,31.9683,31.9189,31.9436,10600.3245
2005-08-30 14:50:00,51.74,51.76,51.6,51.61,24553.812871822607,31.9436,31.9559,31.8572,31.8633,24553.8129
2005-08-30 15:00:00,51.61,51.71,51.61,51.71,33747.9718766901,31.8633,31.9251,31.8633,31.9251,33747.9719
2005-08-30 15:10:00,51.74,51.8,51.62,51.77,23147.64737696052,31.9436,31.9806,31.8695,31.9621,23147.6474
2005-08-30 15:20:00,51.77,51.79,51.57,51.67,42833.96430502975,31.9621,31.9745,31.8386,31.9004,42833.9643
2005-08-30 15:30:00,51.7,51.97,51.7,51.93,68685.77609518658,31.9189,32.0856,31.9189,32.0609,68685.7761
2005-08-30 15:40:00,51.91,51.99,51.83,51.92,29096.809085992427,32.0485,32.0979,31.9992,32.0547,29096.8091
2005-08-30 15:50:00,51.92,51.98,51.88,51.9,35370.470524607896,32.0547,32.0918,32.03,32.0424,35370.4705
2005-08-31 09:30:00,51.54,51.97,51.54,51.97,45321.79556517036,31.8201,32.0856,31.8201,32.0856,45321.7956
2005-08-31 09:40:00,51.92,51.97,51.74,51.8,33098.972417522986,32.0547,32.0856,31.9436,31.9806,33098.9724
2005-08-31 09:50:00,51.85,51.85,51.63,51.68,53650.62195781504,32.0115,32.0115,31.8757,31.9065,53650.622
2005-08-31 10:00:00,51.68,51.72,51.36,51.37,59167.11736073553,31.9065,31.9312,31.709,31.7152,59167.1174
2005-08-31 10:10:00,51.36,51.5,51.32,51.37,30178.47485127096,31.709,31.7954,31.6843,31.7152,30178.4749
2005-08-31 10:20:00,51.37,51.42,51.25,51.32,51054.62412114657,31.7152,31.746,31.6411,31.6843,51054.6241
2005-08-31 10:30:00,51.34,51.42,51.26,51.37,44780.9626825311,31.6966,31.746,31.6472,31.7152,44780.9627
2005-08-31 10:40:00,51.37,51.39,51.12,51.13,64467.27961060032,31.7152,31.7275,31.5608,31.567,64467.2796
2005-08-31 10:50:00,51.14,51.37,51.12,51.25,30611.141157382368,31.5732,31.7152,31.5608,31.6411,30611.1412
2005-08-31 11:00:00,51.29,51.36,51.26,51.34,40237.96646836127,31.6658,31.709,31.6472,31.6966,40237.9665
2005-08-31 11:10:00,51.34,51.38,51.33,51.38,30394.808004326664,31.6966,31.7213,31.6905,31.7213,30394.808
2005-08-31 11:20:00,51.39,51.44,51.3,51.32,61654.94862087615,31.7275,31.7584,31.6719,31.6843,61654.9486
2005-08-31 11:30:00,51.32,51.44,51.32,51.43,36992.969172525685,31.6843,31.7584,31.6843,31.7522,36992.9692
2005-08-31 11:40:00,51.43,51.43,51.26,51.27,32990.80584099513,31.7522,31.7522,31.6472,31.6534,32990.8058
2005-08-31 11:50:00,51.27,51.27,50.88,51.01,119740.40021633316,31.6534,31.6534,31.4126,31.4929,119740.4002
2005-08-31 12:00:00,50.99,51.0,50.89,50.97,47376.960519199565,31.4805,31.4867,31.4188,31.4682,47376.9605
2005-08-31 12:10:00,50.97,50.97,50.84,50.92,82639.2644672796,31.4682,31.4682,31.3879,31.4373,82639.2645
2005-08-31 12:20:00,50.92,50.92,50.85,50.88,24878.312601406164,31.4373,31.4373,31.3941,31.4126,24878.3126
2005-08-31 12:30:00,50.88,51.01,50.88,50.93,40886.96592752839,31.4126,31.4929,31.4126,31.4435,40886.9659
2005-08-31 12:40:00,50.93,50.94,50.88,50.92,19469.98377501352,31.4435,31.4497,31.4126,31.4373,19469.9838
2005-08-31 12:50:00,50.92,50.99,50.87,50.88,30394.808004326664,31.4373,31.4805,31.4065,31.4126,30394.808
2005-08-31 13:00:00,50.86,50.88,50.82,50.84,46403.46133044889,31.4003,31.4126,31.3756,31.3879,46403.4613
2005-08-31 13:10:00,50.84,50.95,50.84,50.89,89886.42509464575,31.3879,31.4559,31.3879,31.4188,89886.4251
2005-08-31 13:20:00,50.89,50.89,50.8,50.85,85127.09572742022,31.4188,31.4188,31.3632,31.3941,85127.0957
2005-08-31 13:30:00,50.85,50.9,50.84,50.87,75392.10383991347,31.3941,31.425,31.3879,31.4065,75392.1038
2005-08-31 13:40:00,50.88,50.91,50.8,50.82,33423.47214710654,31.4126,31.4312,31.3632,31.3756,33423.4721
2005-08-31 13:50:00,50.81,50.86,50.81,50.82,72471.60627366144,31.3694,31.4003,31.3694,31.3756,72471.6063
2005-08-31 14:00:00,50.82,50.85,50.76,50.79,40778.79935100054,31.3756,31.3941,31.3386,31.3571,40778.7994
2005-08-31 14:10:00,50.81,50.86,50.8,50.84,63277.44726879394,31.3694,31.4003,31.3632,31.3879,63277.4473
2005-08-31 14:20:00,50.83,50.87,50.77,50.84,116387.23634396972,31.3818,31.4065,31.3447,31.3879,116387.2363
2005-08-31 14:30:00,50.83,50.98,50.82,50.94,59816.11681990265,31.3818,31.4744,31.3756,31.4497,59816.1168
2005-08-31 14:40:00,50.94,51.01,50.94,50.96,59275.28393726338,31.4497,31.4929,31.4497,31.462,59275.2839
2005-08-31 14:50:00,50.96,51.03,50.95,51.0,100594.9161709032,31.462,31.5052,31.4559,31.4867,100594.9162
2005-08-31 15:00:00,50.96,51.14,50.96,51.11,276041.10329908057,31.462,31.5732,31.462,31.5546,276041.1033
2005-08-31 15:10:00,51.1,51.13,51.06,51.08,55922.12006489994,31.5485,31.567,31.5238,31.5361,55922.1201
2005-08-31 15:20:00,51.08,51.14,51.06,51.08,140183.88318009736,31.5361,31.5732,31.5238,31.5361,140183.8832
2005-08-31 15:30:00,51.08,51.1,51.07,51.08,117901.56841535964,31.5361,31.5485,31.5299,31.5361,117901.5684
2005-08-31 15:40:00,51.08,51.18,51.07,51.18,148188.20984315846,31.5361,31.5979,31.5299,31.5979,148188.2098
2005-08-31 15:50:00,51.19,51.3,51.19,51.25,145159.54570037857,31.604,31.6719,31.604,31.6411,145159.5457
2005-09-01 09:30:00,51.22,51.31,51.12,51.12,47917.79340183883,31.6225,31.6781,31.5608,31.5608,47917.7934
2005-09-01 09:40:00,51.08,51.08,50.79,50.85,55273.12060573282,31.5361,31.5361,31.3571,31.3941,55273.1206
2005-09-01 09:50:00,50.85,50.93,50.78,50.8,87074.09410492158,31.3941,31.4435,31.3509,31.3632,87074.0941
2005-09-01 10:00:00,50.79,50.8,50.67,50.76,113574.90535424554,31.3571,31.3632,31.283,31.3386,113574.9054
2005-09-01 10:10:00,50.76,50.77,50.67,50.71,105786.91184424012,31.3386,31.3447,31.283,31.3077,105786.9118
2005-09-01 10:20:00,50.7,50.85,50.67,50.79,83396.43050297457,31.3015,31.3941,31.283,31.3571,83396.4305
2005-09-01 10:30:00,50.77,50.82,50.71,50.76,56354.78637101135,31.3447,31.3756,31.3077,31.3386,56354.7864
2005-09-01 10:40:00,50.76,50.81,50.73,50.78,38615.46782044348,31.3386,31.3694,31.32,31.3509,38615.4678
2005-09-01 10:50:00,50.77,50.82,50.76,50.8,44131.96322336398,31.3447,31.3756,31.3386,31.3632,44131.9632
2005-09-01 11:00:00,50.78,50.85,50.74,50.81,67604.11032990806,31.3509,31.3941,31.3262,31.3694,67604.1103
2005-09-01 11:10:00,50.81,50.95,50.8,50.88,65440.778799351,31.3694,31.4559,31.3632,31.4126,65440.7788
2005-09-01 11:20:00,50.88,50.94,50.88,50.93,48783.12601406165,31.4126,31.4497,31.4126,31.4435,48783.126
2005-09-01 11:30:00,50.92,51.03,50.9,51.0,84910.76257436452,31.4373,31.5052,31.425,31.4867,84910.7626
2005-09-01 11:40:00,51.0,51.08,50.98,51.04,88155.75987020011,31.4867,31.5361,31.4744,31.5114,88155.7599
2005-09-01 11:50:00,51.04,51.05,50.93,50.93,84261.7631151974,31.5114,31.5176,31.4435,31.4435,84261.7631
2005-09-01 12:00:00,50.94,50.95,50.86,50.95,32017.306652244457,31.4497,31.4559,31.4003,31.4559,32017.3067
2005-09-01 12:10:00,50.97,50.99,50.86,50.89,24445.64629529475,31.4682,31.4805,31.4003,31.4188,24445.6463
2005-09-01 12:20:00,50.89,50.9,50.82,50.88,23796.646836127635,31.4188,31.425,31.3756,31.4126,23796.6468
2005-09-01 12:30:00,50.89,50.95,50.85,50.95,28231.47647376961,31.4188,31.4559,31.3941,31.4559,28231.4765
2005-09-01 12:40:00,50.94,50.97,50.92,50.92,33423.47214710654,31.4497,31.4682,31.4373,31.4373,33423.4721
2005-09-01 12:50:00,50.91,50.92,50.78,50.78,26284.478096268253,31.4312,31.4373,31.3509,31.3509,26284.4781
2005-09-01 13:00:00,50.79,50.91,50.79,50.87,21416.98215251488,31.3571,31.4312,31.3571,31.4065,21416.9822
2005-09-01 13:10:00,50.88,50.9,50.83,50.85,15035.154137371552,31.4126,31.425,31.3818,31.3941,15035.1541
2005-09-01 13:20:00,50.84,50.91,50.76,50.9,22282.314764737694,31.3879,31.4312,31.3386,31.425,22282.3148
2005-09-01 13:30:00,50.89,50.96,50.84,50.91,28231.47647376961,31.4188,31.462,31.3879,31.4312,28231.4765
2005-09-01 13:40:00,50.9,50.9,50.81,50.82,27582.47701460249,31.425,31.425,31.3694,31.3756,27582.477
2005-09-01 13:50:00,50.83,50.84,50.78,50.8,22282.314764737694,31.3818,31.3879,31.3509,31.3632,22282.3148
2005-09-01 14:00:00,50.8,50.84,50.74,50.8,39805.30016224986,31.3632,31.3879,31.3262,31.3632,39805.3002
2005-09-01 14:10:00,50.81,50.85,50.76,50.76,43050.29745808545,31.3694,31.3941,31.3386,31.3386,43050.2975
2005-09-01 14:20:00,50.76,50.9,50.75,50.76,45862.62844780963,31.3386,31.425,31.3324,31.3386,45862.6284
2005-09-01 14:30:00,50.76,50.89,50.75,50.83,48242.29313142239,31.3386,31.4188,31.3324,31.3818,48242.2931
2005-09-01 14:40:00,50.83,50.88,50.74,50.75,57652.78528934559,31.3818,31.4126,31.3262,31.3324,57652.7853
2005-09-01 14:50:00,50.76,50.85,50.69,50.74,67495.9437533802,31.3386,31.3941,31.2953,31.3262,67495.9438
2005-09-01 15:00:00,50.73,50.78,50.68,50.74,53109.789075175766,31.32,31.3509,31.2892,31.3262,53109.7891
2005-09-01 15:10:00,50.74,50.76,50.6,50.6,74526.77122769064,31.3262,31.3386,31.2398,31.2398,74526.7712
2005-09-01 15:20:00,50.6,50.75,50.6,50.66,64142.779881016766,31.2398,31.3324,31.2398,31.2768,64142.7799
2005-09-01 15:30:00,50.66,50.76,50.66,50.72,56787.45267712277,31.2768,31.3386,31.2768,31.3139,56787.4527
2005-09-01 15:40:00,50.7,50.74,50.65,50.7,64250.94645754462,31.3015,31.3262,31.2706,31.3015,64250.9465
2005-09-01 15:50:00,50.71,50.74,50.63,50.66,69334.7755543537,31.3077,31.3262,31.2583,31.2768,69334.7756
2005-09-02 09:30:00,50.76,50.76,50.5,50.5,49540.29204975662,31.3386,31.3386,31.178,31.178,49540.292
2005-09-02 09:40:00,50.5,50.53,50.11,50.47,35911.30340724716,31.178,31.1966,30.9372,31.1595,35911.3034
2005-09-02 09:50:00,50.48,50.48,50.23,50.39,44564.62952947539,31.1657,31.1657,31.0113,31.1101,44564.6295
2005-09-02 10:00:00,50.34,50.63,50.33,50.53,38723.63439697133,31.0792,31.2583,31.0731,31.1966,38723.6344
2005-09-02 10:10:00,50.57,50.59,50.46,50.51,28988.64250946457,31.2212,31.2336,31.1533,31.1842,28988.6425
2005-09-02 10:20:00,50.51,50.62,50.48,50.57,48999.45916711736,31.1842,31.2521,31.1657,31.2212,48999.4592
2005-09-02 10:30:00,50.57,50.68,50.44,50.68,88804.75932936723,31.2212,31.2892,31.141,31.2892,88804.7593
2005-09-02 10:40:00,50.66,50.79,50.64,50.79,31692.806922660897,31.2768,31.3571,31.2645,31.3571,31692.8069
2005-09-02 10:50:00,50.8,50.82,50.76,50.79,33531.638723634394,31.3632,31.3756,31.3386,31.3571,33531.6387
2005-09-02 11:00:00,50.79,50.85,50.63,50.66,24229.313142239047,31.3571,31.3941,31.2583,31.2768,24229.3131
2005-09-02 11:10:00,50.67,50.75,50.63,50.72,18388.31800973499,31.283,31.3324,31.2583,31.3139,18388.318
2005-09-02 11:20:00,50.71,50.94,50.71,50.87,62412.11465657112,31.3077,31.4497,31.3077,31.4065,62412.1147
2005-09-02 11:30:00,50.88,50.94,50.76,50.87,55922.12006489994,31.4126,31.4497,31.3386,31.4065,55922.1201
2005-09-02 11:40:00,50.89,50.94,50.88,50.94,15035.154137371552,31.4188,31.4497,31.4126,31.4497,15035.1541
2005-09-02 11:50:00,50.98,50.99,50.88,50.89,22823.14764737696,31.4744,31.4805,31.4126,31.4188,22823.1476
2005-09-02 12:00:00,50.89,51.07,50.89,51.04,31043.80746349378,31.4188,31.5299,31.4188,31.5114,31043.8075
2005-09-02 12:10:00,51.04,51.1,51.03,51.08,35370.470524607896,31.5114,31.5485,31.5052,31.5361,35370.4705
2005-09-02 12:20:00,51.08,51.12,51.03,51.05,39805.30016224986,31.5361,31.5608,31.5052,31.5176,39805.3002
2005-09-02 12:30:00,51.05,51.1,50.52,51.07,15792.320173066522,31.5176,31.5485,31.1904,31.5299,15792.3202
2005-09-02 12:40:00,51.07,51.1,51.06,51.09,19037.317468902107,31.5299,31.5485,31.5238,31.5423,19037.3175
2005-09-02 12:50:00,51.08,51.14,51.05,51.08,21741.48188209843,31.5361,31.5732,31.5176,31.5361,21741.4819
2005-09-02 13:00:00,51.09,51.22,51.08,51.14,30935.640886965928,31.5423,31.6225,31.5361,31.5732,30935.6409
2005-09-02 13:10:00,51.15,51.19,51.12,51.15,33315.30557057869,31.5793,31.604,31.5608,31.5793,33315.3056
2005-09-02 13:20:00,51.14,51.18,51.12,51.15,22282.314764737694,31.5732,31.5979,31.5608,31.5793,22282.3148
2005-09-02 13:30:00,51.15,51.15,51.09,51.09,14277.98810167658,31.5793,31.5793,31.5423,31.5423,14277.9881
2005-09-02 13:40:00,51.09,51.12,51.08,51.11,15035.154137371552,31.5423,31.5608,31.5361,31.5546,15035.1541
2005-09-02 13:50:00,51.09,51.22,51.09,51.16,55273.12060573282,31.5423,31.6225,31.5423,31.5855,55273.1206
2005-09-02 14:00:00,51.14,51.17,51.09,51.12,61222.282314764736,31.5732,31.5917,31.5423,31.5608,61222.2823
2005-09-02 14:10:00,51.11,51.15,51.09,51.13,20984.31584640346,31.5546,31.5793,31.5423,31.567,20984.3158
2005-09-02 14:20:00,51.14,51.2,51.12,51.2,26176.3115197404,31.5732,31.6102,31.5608,31.6102,26176.3115
2005-09-02 14:30:00,51.21,51.22,51.11,51.11,15035.154137371552,31.6164,31.6225,31.5546,31.5546,15035.1541
2005-09-02 14:40:00,51.12,51.22,51.12,51.18,51595.45700378583,31.5608,31.6225,31.5608,31.5979,51595.457
2005-09-02 14:50:00,51.19,51.19,51.13,51.15,16224.986479177933,31.604,31.604,31.567,31.5793,16224.9865
2005-09-02 15:00:00,51.17,51.22,51.15,51.2,60032.44997295836,31.5917,31.6225,31.5793,31.6102,60032.45
2005-09-02 15:10:00,51.19,51.19,51.12,51.14,14818.820984315846,31.604,31.604,31.5608,31.5732,14818.821
2005-09-02 15:20:00,51.14,51.17,51.11,51.16,37858.30178474851,31.5732,31.5917,31.5546,31.5855,37858.3018
2005-09-02 15:30:00,51.16,51.17,51.11,51.17,53542.45538128718,31.5855,31.5917,31.5546,31.5917,53542.4554
2005-09-02 15:40:00,51.17,51.22,51.14,51.18,79826.93347755543,31.5917,31.6225,31.5732,31.5979,79826.9335
2005-09-02 15:50:00,51.18,51.36,51.18,51.35,248242.2931314224,31.5979,31.709,31.5979,31.7028,248242.2931
2005-09-06 09:30:00,51.43,51.75,51.31,51.67,38831.80097349919,31.7522,31.9498,31.6781,31.9004,38831.801
2005-09-06 09:40:00,51.68,51.77,51.57,51.6,36127.63656030287,31.9065,31.9621,31.8386,31.8572,36127.6366
2005-09-06 09:50:00,51.62,51.65,51.54,51.63,51703.62358031368,31.8695,31.888,31.8201,31.8757,51703.6236
2005-09-06 10:00:00,51.63,51.79,51.53,51.76,57328.28555976203,31.8757,31.9745,31.8139,31.9559,57328.2856
2005-09-06 10:10:00,51.77,51.96,51.74,51.77,101784.74851270956,31.9621,32.0794,31.9436,31.9621,101784.7485
2005-09-06 10:20:00,51.73,51.94,51.73,51.8,21741.48188209843,31.9374,32.0671,31.9374,31.9806,21741.4819
2005-09-06 10:30:00,51.79,51.8,51.61,51.61,27582.47701460249,31.9745,31.9806,31.8633,31.8633,27582.477
2005-09-06 10:40:00,51.61,51.76,51.61,51.64,41103.2990805841,31.8633,31.9559,31.8633,31.8819,41103.2991
2005-09-06 10:50:00,51.63,51.63,51.53,51.53,19686.316928069227,31.8757,31.8757,31.8139,31.8139,19686.3169
2005-09-06 11:00:00,51.53,51.66,51.53,51.65,16008.653326122228,31.8139,31.8942,31.8139,31.888,16008.6533
2005-09-06 11:10:00,51.65,51.75,51.63,51.71,36019.469983775016,31.888,31.9498,31.8757,31.9251,36019.47
2005-09-06 11:20:00,51.71,51.71,51.61,51.63,15575.987020010816,31.9251,31.9251,31.8633,31.8757,15575.987
2005-09-06 11:30:00,51.63,51.63,51.54,51.56,13953.488372093025,31.8757,31.8757,31.8201,31.8325,13953.4884
2005-09-06 11:40:00,51.56,51.6,51.55,51.6,43591.13034072472,31.8325,31.8572,31.8263,31.8572,43591.1303
2005-09-06 11:50:00,51.61,51.63,51.6,51.63,13628.988642509465,31.8633,31.8757,31.8572,31.8757,13628.9886
2005-09-06 12:00:00,51.63,51.64,51.61,51.62,11573.82368848026,31.8757,31.8819,31.8633,31.8695,11573.8237
2005-09-06 12:10:00,51.61,51.65,51.61,51.65,13953.488372093025,31.8633,31.888,31.8633,31.888,13953.4884
2005-09-06 12:20:00,51.63,51.75,51.63,51.74,21092.48242293132,31.8757,31.9498,31.8757,31.9436,21092.4824
2005-09-06 12:30:00,51.74,51.8,51.74,51.8,20659.8161168199,31.9436,31.9806,31.9436,31.9806,20659.8161
2005-09-06 12:40:00,51.79,51.86,51.75,51.78,80475.93293672254,31.9745,32.0177,31.9498,31.9683,80475.9329
2005-09-06 12:50:00,51.79,51.91,51.77,51.86,44780.9626825311,31.9745,32.0485,31.9621,32.0177,44780.9627
2005-09-06 13:00:00,51.86,51.91,51.85,51.86,12222.823147647376,32.0177,32.0485,32.0115,32.0177,12222.8231
2005-09-06 13:10:00,51.86,51.86,51.81,51.85,8220.65981611682,32.0177,32.0177,31.9868,32.0115,8220.6598
2005-09-06 13:20:00,51.84,51.84,51.77,51.78,18712.81773931855,32.0053,32.0053,31.9621,31.9683,18712.8177
2005-09-06 13:30:00,51.78,51.8,51.74,51.74,13088.1557598702,31.9683,31.9806,31.9436,31.9436,13088.1558
2005-09-06 13:40:00,51.74,51.75,51.68,51.68,14061.654948620877,31.9436,31.9498,31.9065,31.9065,14061.6549
2005-09-06 13:50:00,51.68,51.8,51.68,51.78,23147.64737696052,31.9065,31.9806,31.9065,31.9683,23147.6474
2005-09-06 14:00:00,51.77,51.78,51.7,51.71,22931.31422390481,31.9621,31.9683,31.9189,31.9251,22931.3142
2005-09-06 14:10:00,51.72,51.75,51.65,51.65,26717.144402379665,31.9312,31.9498,31.888,31.888,26717.1444
2005-09-06 14:20:00,51.64,51.66,51.6,51.62,23147.64737696052,31.8819,31.8942,31.8572,31.8695,23147.6474
2005-09-06 14:30:00,51.61,51.63,51.6,51.62,44997.2958355868,31.8633,31.8757,31.8572,31.8695,44997.2958
2005-09-06 14:40:00,51.62,51.68,51.61,51.66,45429.96214169821,31.8695,31.9065,31.8633,31.8942,45429.9621
2005-09-06 14:50:00,51.67,51.7,51.65,51.68,39913.46673877772,31.9004,31.9189,31.888,31.9065,39913.4667
2005-09-06 15:00:00,51.69,51.73,51.68,51.68,74634.9378042185,31.9127,31.9374,31.9065,31.9065,74634.9378
2005-09-06 15:10:00,51.68,51.77,51.68,51.76,26608.977825851813,31.9065,31.9621,31.9065,31.9559,26608.9778
2005-09-06 15:20:00,51.77,51.78,51.7,51.74,24121.146565711195,31.9621,31.9683,31.9189,31.9436,24121.1466
2005-09-06 15:30:00,51.75,51.78,51.74,51.78,41644.13196322336,31.9498,31.9683,31.9436,31.9683,41644.132
2005-09-06 15:40:00,51.78,51.83,51.77,51.78,57869.1184424013,31.9683,31.9992,31.9621,31.9683,57869.1184
2005-09-06 15:50:00,51.77,51.87,51.76,51.87,78528.9345592212,31.9621,32.0238,31.9559,32.0238,78528.9346
2005-09-07 09:30:00,51.58,51.8,51.58,51.8,62195.78150351541,31.8448,31.9806,31.8448,31.9806,62195.7815
2005-09-07 09:40:00,51.76,51.95,51.72,51.74,66197.94483504597,31.9559,32.0732,31.9312,31.9436,66197.9448
2005-09-07 09:50:00,51.74,51.75,51.56,51.67,31260.140616549485,31.9436,31.9498,31.8325,31.9004,31260.1406
2005-09-07 10:00:00,51.67,51.67,51.39,51.39,31584.640346133045,31.9004,31.9004,31.7275,31.7275,31584.6403
2005-09-07 10:10:00,51.38,51.44,51.26,51.26,57977.28501892915,31.7213,31.7584,31.6472,31.6472,57977.285
2005-09-07 10:20:00,51.27,51.34,51.23,51.28,53109.789075175766,31.6534,31.6966,31.6287,31.6596,53109.7891
2005-09-07 10:30:00,51.29,51.32,51.28,51.32,66738.77771768524,31.6658,31.6843,31.6596,31.6843,66738.7777
2005-09-07 10:40:00,51.32,51.33,51.13,51.17,60573.282855597616,31.6843,31.6905,31.567,31.5917,60573.2829
2005-09-07 10:50:00,51.18,51.26,51.17,51.25,28880.475932936723,31.5979,31.6472,31.5917,31.6411,28880.4759
2005-09-07 11:00:00,51.25,51.31,51.25,51.27,32017.306652244457,31.6411,31.6781,31.6411,31.6534,32017.3067
2005-09-07 11:10:00,51.27,51.31,51.27,51.29,32341.806381828013,31.6534,31.6781,31.6534,31.6658,32341.8064
2005-09-07 11:20:00,51.29,51.34,51.29,51.33,12330.98972417523,31.6658,31.6966,31.6658,31.6905,12330.9897
2005-09-07 11:30:00,51.32,51.41,51.31,51.41,25094.64575446187,31.6843,31.7399,31.6781,31.7399,25094.6458
2005-09-07 11:40:00,51.42,51.49,51.37,51.48,38507.30124391563,31.746,31.7892,31.7152,31.7831,38507.3012
2005-09-07 11:50:00,51.48,51.54,51.43,51.51,41211.46565711195,31.7831,31.8201,31.7522,31.8016,41211.4657
2005-09-07 12:00:00,51.49,51.53,51.49,51.53,19253.65062195781,31.7892,31.8139,31.7892,31.8139,19253.6506
2005-09-07 12:10:00,51.53,51.53,51.44,51.45,18712.81773931855,31.8139,31.8139,31.7584,31.7645,18712.8177
2005-09-07 12:20:00,51.45,51.45,51.31,51.33,26500.81124932396,31.7645,31.7645,31.6781,31.6905,26500.8112
2005-09-07 12:30:00,51.34,51.37,51.25,51.29,26825.31097890752,31.6966,31.7152,31.6411,31.6658,26825.311
2005-09-07 12:40:00,51.29,51.3,51.21,51.21,14818.820984315846,31.6658,31.6719,31.6164,31.6164,14818.821
2005-09-07 12:50:00,51.21,51.21,51.17,51.19,19253.65062195781,31.6164,31.6164,31.5917,31.604,19253.6506
2005-09-07 13:00:00,51.19,51.27,51.15,51.26,21092.48242293132,31.604,31.6534,31.5793,31.6472,21092.4824
2005-09-07 13:10:00,51.25,51.34,51.25,51.3,21849.648458626285,31.6411,31.6966,31.6411,31.6719,21849.6485
2005-09-07 13:20:00,51.3,51.31,51.24,51.25,20118.98323418064,31.6719,31.6781,31.6349,31.6411,20118.9832
2005-09-07 13:30:00,51.25,51.29,51.25,51.28,12763.656030286642,31.6411,31.6658,31.6411,31.6596,12763.656
2005-09-07 13:40:00,51.28,51.31,51.27,51.29,18929.15089237425,31.6596,31.6781,31.6534,31.6658,18929.1509
2005-09-07 13:50:00,51.28,51.28,50.89,50.99,150459.70795024338,31.6596,31.6596,31.4188,31.4805,150459.708
2005-09-07 14:00:00,50.99,51.07,50.95,51.03,44889.12925905895,31.4805,31.5299,31.4559,31.5052,44889.1293
2005-09-07 14:10:00,51.04,51.12,51.0,51.12,43050.29745808545,31.5114,31.5608,31.4867,31.5608,43050.2975
2005-09-07 14:20:00,51.12,51.15,51.05,51.05,30935.640886965928,31.5608,31.5793,31.5176,31.5176,30935.6409
2005-09-07 14:30:00,51.07,51.1,51.03,51.07,29096.809085992427,31.5299,31.5485,31.5052,31.5299,29096.8091
2005-09-07 14:40:00,51.08,51.15,51.07,51.11,58842.61763115197,31.5361,31.5793,31.5299,31.5546,58842.6176
2005-09-07 14:50:00,51.12,51.19,51.12,51.15,53001.62249864792,31.5608,31.604,31.5608,31.5793,53001.6225
2005-09-07 15:00:00,51.14,51.15,51.11,51.12,29962.14169821525,31.5732,31.5793,31.5546,31.5608,29962.1417
2005-09-07 15:10:00,51.13,51.26,51.13,51.26,42184.96484586263,31.567,31.6472,31.567,31.6472,42184.9648
2005-09-07 15:20:00,51.26,51.31,51.19,51.22,43482.96376419686,31.6472,31.6781,31.604,31.6225,43482.9638
2005-09-07 15:30:00,51.23,51.26,51.22,51.25,47593.29367225527,31.6287,31.6472,31.6225,31.6411,47593.2937
2005-09-07 15:40:00,51.25,51.26,51.22,51.24,51487.290427257976,31.6411,31.6472,31.6225,31.6349,51487.2904
2005-09-07 15:50:00,51.24,51.26,51.22,51.23,44672.79610600325,31.6349,31.6472,31.6225,31.6287,44672.7961
2005-09-08 09:30:00,50.88,51.12,50.88,51.12,38615.46782044348,31.4126,31.5608,31.4126,31.5608,38615.4678
2005-09-08 09:40:00,51.12,51.16,51.04,51.14,23472.14710654408,31.5608,31.5855,31.5114,31.5732,23472.1471
2005-09-08 09:50:00,51.13,51.13,50.89,50.96,23796.646836127635,31.567,31.567,31.4188,31.462,23796.6468
2005-09-08 10:00:00,50.98,51.01,50.9,50.95,29637.64196863169,31.4744,31.4929,31.425,31.4559,29637.642
2005-09-08 10:10:00,50.95,50.95,50.62,50.68,80151.433207139,31.4559,31.4559,31.2521,31.2892,80151.4332
2005-09-08 10:20:00,50.69,50.89,50.62,50.88,31692.806922660897,31.2953,31.4188,31.2521,31.4126,31692.8069
2005-09-08 10:30:00,50.86,50.93,50.76,50.87,40562.46619794484,31.4003,31.4435,31.3386,31.4065,40562.4662
2005-09-08 10:40:00,50.87,50.87,50.8,50.83,20876.14926987561,31.4065,31.4065,31.3632,31.3818,20876.1493
2005-09-08 10:50:00,50.82,50.84,50.7,50.8,23255.81395348837,31.3756,31.3879,31.3015,31.3632,23255.814
2005-09-08 11:00:00,50.8,50.86,50.8,50.83,29529.47539210384,31.3632,31.4003,31.3632,31.3818,29529.4754
2005-09-08 11:10:00,50.84,50.89,50.79,50.8,36343.96971335857,31.3879,31.4188,31.3571,31.3632,36343.9697
2005-09-08 11:20:00,50.8,50.87,50.79,50.85,11790.156841535963,31.3632,31.4065,31.3571,31.3941,11790.1568
2005-09-08 11:30:00,50.84,50.95,50.84,50.94,19578.15035154137,31.3879,31.4559,31.3879,31.4497,19578.1504
2005-09-08 11:40:00,50.94,50.98,50.91,50.96,15575.987020010816,31.4497,31.4744,31.4312,31.462,15575.987
2005-09-08 11:50:00,50.96,50.96,50.85,50.88,12979.989183342346,31.462,31.462,31.3941,31.4126,12979.9892
2005-09-08 12:00:00,50.88,50.95,50.88,50.9,8436.992969172525,31.4126,31.4559,31.4126,31.425,8436.993
2005-09-08 12:10:00,50.89,50.89,50.72,50.73,13304.488912925906,31.4188,31.4188,31.3139,31.32,13304.4889
2005-09-08 12:20:00,50.74,50.76,50.69,50.76,9085.992428339645,31.3262,31.3386,31.2953,31.3386,9085.9924
2005-09-08 12:30:00,50.76,50.8,50.76,50.79,7571.660356949702,31.3386,31.3632,31.3386,31.3571,7571.6604
2005-09-08 12:40:00,50.79,50.83,50.77,50.83,7896.160086533261,31.3571,31.3818,31.3447,31.3818,7896.1601
2005-09-08 12:50:00,50.82,50.91,50.82,50.89,19686.316928069227,31.3756,31.4312,31.3756,31.4188,19686.3169
2005-09-08 13:00:00,50.89,50.93,50.88,50.88,7355.327203893997,31.4188,31.4435,31.4126,31.4126,7355.3272
2005-09-08 13:10:00,50.9,50.93,50.9,50.91,6922.660897782585,31.425,31.4435,31.425,31.4312,6922.6609
2005-09-08 13:20:00,50.91,50.94,50.91,50.94,5408.328826392644,31.4312,31.4497,31.4312,31.4497,5408.3288
2005-09-08 13:30:00,50.93,50.95,50.86,50.87,16982.152514872905,31.4435,31.4559,31.4003,31.4065,16982.1525
2005-09-08 13:40:00,50.87,50.89,50.8,50.82,7247.160627366144,31.4065,31.4188,31.3632,31.3756,7247.1606
2005-09-08 13:50:00,50.8,50.85,50.8,50.85,8328.826392644673,31.3632,31.3941,31.3632,31.3941,8328.8264
2005-09-08 14:00:00,50.85,50.92,50.84,50.86,21957.815035154137,31.3941,31.4373,31.3879,31.4003,21957.815
2005-09-08 14:10:00,50.86,50.87,50.82,50.87,23147.64737696052,31.4003,31.4065,31.3756,31.4065,23147.6474
2005-09-08 14:20:00,50.87,50.89,50.84,50.87,43807.46349378042,31.4065,31.4188,31.3879,31.4065,43807.4635
2005-09-08 14:30:00,50.87,50.93,50.86,50.9,9734.99188750676,31.4065,31.4435,31.4003,31.425,9734.9919
2005-09-08 14:40:00,50.9,50.98,50.88,50.97,7679.826933477555,31.425,31.4744,31.4126,31.4682,7679.8269
2005-09-08 14:50:00,50.97,50.97,50.83,50.83,10924.824229313142,31.4682,31.4682,31.3818,31.3818,10924.8242
2005-09-08 15:00:00,50.82,50.85,50.78,50.8,17090.319091400757,31.3756,31.3941,31.3509,31.3632,17090.3191
2005-09-08 15:10:00,50.8,50.82,50.76,50.82,12222.823147647376,31.3632,31.3756,31.3386,31.3756,12222.8231
2005-09-08 15:20:00,50.83,50.83,50.77,50.78,17522.98539751217,31.3818,31.3818,31.3447,31.3509,17522.9854
2005-09-08 15:30:00,50.78,50.84,50.76,50.79,20010.816657652784,31.3509,31.3879,31.3386,31.3571,20010.8167
2005-09-08 15:40:00,50.79,50.81,50.77,50.8,30827.474310438072,31.3571,31.3694,31.3447,31.3632,30827.4743
2005-09-08 15:50:00,50.8,50.81,50.77,50.79,25743.645213628988,31.3632,31.3694,31.3447,31.3571,25743.6452
2005-09-09 09:30:00,51.03,51.06,50.86,51.06,24121.146565711195,31.5052,31.5238,31.4003,31.5238,24121.1466
2005-09-09 09:40:00,51.05,51.05,50.76,50.76,15143.320713899404,31.5176,31.5176,31.3386,31.3386,15143.3207
2005-09-09 09:50:00,50.76,50.87,50.73,50.81,14169.821525148727,31.3386,31.4065,31.32,31.3694,14169.8215
2005-09-09 10:00:00,50.82,50.87,50.78,50.78,18171.98485667929,31.3756,31.4065,31.3509,31.3509,18171.9849
2005-09-09 10:10:00,50.79,50.85,50.78,50.79,10600.324499729582,31.3571,31.3941,31.3509,31.3571,10600.3245
2005-09-09 10:20:00,50.77,50.82,50.74,50.76,12222.823147647376,31.3447,31.3756,31.3262,31.3386,12222.8231
2005-09-09 10:30:00,50.76,50.78,50.75,50.78,14169.821525148727,31.3386,31.3509,31.3324,31.3509,14169.8215
2005-09-09 10:40:00,50.77,50.78,50.76,50.77,8977.82585181179,31.3447,31.3509,31.3386,31.3447,8977.8259
2005-09-09 10:50:00,50.78,50.8,50.71,50.72,8869.659275283937,31.3509,31.3632,31.3077,31.3139,8869.6593
2005-09-09 11:00:00,50.72,50.78,50.71,50.76,22606.814494321254,31.3139,31.3509,31.3077,31.3386,22606.8145
2005-09-09 11:10:00,50.75,50.88,50.75,50.88,20443.4829637642,31.3324,31.4126,31.3324,31.4126,20443.483
2005-09-09 11:20:00,50.88,50.99,50.87,50.92,16873.98593834505,31.4126,31.4805,31.4065,31.4373,16873.9859
2005-09-09 11:30:00,50.91,51.03,50.91,50.95,39588.96700919416,31.4312,31.5052,31.4312,31.4559,39588.967
2005-09-09 11:40:00,50.94,51.07,50.94,51.04,37966.46836127636,31.4497,31.5299,31.4497,31.5114,37966.4684
2005-09-09 11:50:00,51.05,51.05,50.99,51.03,22498.6479177934,31.5176,31.5176,31.4805,31.5052,22498.6479
2005-09-09 12:00:00,51.03,51.07,51.01,51.03,17847.485127095726,31.5052,31.5299,31.4929,31.5052,17847.4851
2005-09-09 12:10:00,51.05,51.12,51.03,51.11,15792.320173066522,31.5176,31.5608,31.5052,31.5546,15792.3202
2005-09-09 12:20:00,51.1,51.2,51.09,51.11,14061.654948620877,31.5485,31.6102,31.5423,31.5546,14061.6549
2005-09-09 12:30:00,51.11,51.12,51.08,51.1,18712.81773931855,31.5546,31.5608,31.5361,31.5485,18712.8177
2005-09-09 12:40:00,51.1,51.12,51.07,51.08,7247.160627366144,31.5485,31.5608,31.5299,31.5361,7247.1606
2005-09-09 12:50:00,51.09,51.1,51.03,51.03,10492.15792320173,31.5423,31.5485,31.5052,31.5052,10492.1579
2005-09-09 13:00:00,51.02,51.12,51.02,51.04,20876.14926987561,31.4991,31.5608,31.4991,31.5114,20876.1493
2005-09-09 13:10:00,51.04,51.22,51.03,51.15,20227.14981070849,31.5114,31.6225,31.5052,31.5793,20227.1498
2005-09-09 13:20:00,51.15,51.25,51.14,51.23,22606.814494321254,31.5793,31.6411,31.5732,31.6287,22606.8145
2005-09-09 13:30:00,51.2,51.26,51.2,51.23,9843.158464034614,31.6102,31.6472,31.6102,31.6287,9843.1585
2005-09-09 13:40:00,51.23,51.31,51.23,51.31,14926.9875608437,31.6287,31.6781,31.6287,31.6781,14926.9876
2005-09-09 13:50:00,51.31,51.31,51.25,51.29,10492.15792320173,31.6781,31.6781,31.6411,31.6658,10492.1579
2005-09-09 14:00:00,51.31,51.31,51.2,51.2,36452.13628988642,31.6781,31.6781,31.6102,31.6102,36452.1363
2005-09-09 14:10:00,51.2,51.22,51.17,51.17,16441.31963223364,31.6102,31.6225,31.5917,31.5917,16441.3196
2005-09-09 14:20:00,51.16,51.25,51.15,51.2,9085.992428339645,31.5855,31.6411,31.5793,31.6102,9085.9924
2005-09-09 14:30:00,51.18,51.18,51.12,51.13,24878.312601406164,31.5979,31.5979,31.5608,31.567,24878.3126
2005-09-09 14:40:00,51.12,51.16,51.08,51.16,25635.478637101136,31.5608,31.5855,31.5361,31.5855,25635.4786
2005-09-09 14:50:00,51.16,51.27,51.15,51.18,21957.815035154137,31.5855,31.6534,31.5793,31.5979,21957.815
2005-09-09 15:00:00,51.18,51.18,51.11,51.11,27798.8101676582,31.5979,31.5979,31.5546,31.5546,27798.8102
2005-09-09 15:10:00,51.11,51.17,51.08,51.17,33964.30502974581,31.5546,31.5917,31.5361,31.5917,33964.305
2005-09-09 15:20:00,51.17,51.31,51.17,51.29,51595.45700378583,31.5917,31.6781,31.5917,31.6658,51595.457
2005-09-09 15:30:00,51.29,51.3,51.25,51.29,29204.97566252028,31.6658,31.6719,31.6411,31.6658,29204.9757
2005-09-09 15:40:00,51.29,51.32,51.26,51.29,31151.974040021632,31.6658,31.6843,31.6472,31.6658,31151.974
2005-09-09 15:50:00,51.28,51.31,51.22,51.23,47485.12709572742,31.6596,31.6781,31.6225,31.6287,47485.1271
2005-09-12 09:30:00,51.12,51.37,51.07,51.07,76581.93618171985,31.5608,31.7152,31.5299,31.5299,76581.9362
2005-09-12 09:40:00,51.18,51.27,51.04,51.12,40021.63331530557,31.5979,31.6534,31.5114,31.5608,40021.6333
2005-09-12 09:50:00,51.09,51.25,51.06,51.06,18063.81828015144,31.5423,31.6411,31.5238,31.5238,18063.8183
2005-09-12 10:00:00,51.06,51.4,51.06,51.37,49323.95889670092,31.5238,31.7337,31.5238,31.7152,49323.9589
2005-09-12 10:10:00,51.37,51.45,51.26,51.27,46511.62790697674,31.7152,31.7645,31.6472,31.6534,46511.6279
2005-09-12 10:20:00,51.24,51.28,51.18,51.23,32666.306111411574,31.6349,31.6596,31.5979,31.6287,32666.3061
2005-09-12 10:30:00,51.22,51.28,51.22,51.25,36343.96971335857,31.6225,31.6596,31.6225,31.6411,36343.9697
2005-09-12 10:40:00,51.25,51.4,51.25,51.4,40886.96592752839,31.6411,31.7337,31.6411,31.7337,40886.9659
2005-09-12 10:50:00,51.38,51.43,51.3,51.35,38290.968090859926,31.7213,31.7522,31.6719,31.7028,38290.9681
2005-09-12 11:00:00,51.35,51.36,51.26,51.26,21633.315305570577,31.7028,31.709,31.6472,31.6472,21633.3153
2005-09-12 11:10:00,51.27,51.31,51.22,51.23,43699.29691725257,31.6534,31.6781,31.6225,31.6287,43699.2969
2005-09-12 11:20:00,51.24,51.3,51.22,51.3,45970.79502433748,31.6349,31.6719,31.6225,31.6719,45970.795
2005-09-12 11:30:00,51.3,51.4,51.3,51.4,24986.47917793402,31.6719,31.7337,31.6719,31.7337,24986.4792
2005-09-12 11:40:00,51.4,51.4,51.29,51.3,25310.978907517576,31.7337,31.7337,31.6658,31.6719,25310.9789
2005-09-12 11:50:00,51.29,51.36,51.29,51.35,15467.820443482964,31.6658,31.709,31.6658,31.7028,15467.8204
2005-09-12 12:00:00,51.35,51.35,51.3,51.32,8004.326663061114,31.7028,31.7028,31.6719,31.6843,8004.3267
2005-09-12 12:10:00,51.31,51.37,51.3,51.33,21416.98215251488,31.6781,31.7152,31.6719,31.6905,21416.9822
2005-09-12 12:20:00,51.33,51.37,51.3,51.34,24770.14602487831,31.6905,31.7152,31.6719,31.6966,24770.146
2005-09-12 12:30:00,51.32,51.46,51.31,51.46,46836.127636560304,31.6843,31.7707,31.6781,31.7707,46836.1276
2005-09-12 12:40:00,51.44,51.69,51.44,51.64,69551.10870740941,31.7584,31.9127,31.7584,31.8819,69551.1087
2005-09-12 12:50:00,51.64,51.68,51.61,51.61,41535.96538669551,31.8819,31.9065,31.8633,31.8633,41535.9654
2005-09-12 13:00:00,51.61,51.63,51.61,51.61,6381.828015143321,31.8633,31.8757,31.8633,31.8633,6381.828
2005-09-12 13:10:00,51.61,51.66,51.61,51.65,21849.648458626285,31.8633,31.8942,31.8633,31.888,21849.6485
2005-09-12 13:20:00,51.63,51.64,51.54,51.54,14061.654948620877,31.8757,31.8819,31.8201,31.8201,14061.6549
2005-09-12 13:30:00,51.54,51.57,51.51,51.55,22282.314764737694,31.8201,31.8386,31.8016,31.8263,22282.3148
2005-09-12 13:40:00,51.54,51.58,51.5,51.52,16224.986479177933,31.8201,31.8448,31.7954,31.8078,16224.9865
2005-09-12 13:50:00,51.54,51.61,51.53,51.55,37533.80205516495,31.8201,31.8633,31.8139,31.8263,37533.8021
2005-09-12 14:00:00,51.52,51.61,51.51,51.58,26284.478096268253,31.8078,31.8633,31.8016,31.8448,26284.4781
2005-09-12 14:10:00,51.58,51.62,51.55,51.56,26176.3115197404,31.8448,31.8695,31.8263,31.8325,26176.3115
2005-09-12 14:20:00,51.56,51.56,51.52,51.53,12114.656571119524,31.8325,31.8325,31.8078,31.8139,12114.6566
2005-09-12 14:30:00,51.53,51.6,51.53,51.54,19794.48350459708,31.8139,31.8572,31.8139,31.8201,19794.4835
2005-09-12 14:40:00,51.54,51.56,51.49,51.56,16549.486208761493,31.8201,31.8325,31.7892,31.8325,16549.4862
2005-09-12 14:50:00,51.55,51.64,51.55,51.6,16873.98593834505,31.8263,31.8819,31.8263,31.8572,16873.9859
2005-09-12 15:00:00,51.59,51.61,51.58,51.6,14926.9875608437,31.851,31.8633,31.8448,31.8572,14926.9876
2005-09-12 15:10:00,51.6,51.71,51.6,51.71,30286.641427798808,31.8572,31.9251,31.8572,31.9251,30286.6414
2005-09-12 15:20:00,51.71,51.77,51.64,51.76,49972.95835586804,31.9251,31.9621,31.8819,31.9559,49972.9584
2005-09-12 15:30:00,51.74,51.77,51.68,51.69,53434.28880475933,31.9436,31.9621,31.9065,31.9127,53434.2888
2005-09-12 15:40:00,51.69,51.73,51.66,51.7,50946.45754461871,31.9127,31.9374,31.8942,31.9189,50946.4575
2005-09-12 15:50:00,51.7,51.73,51.68,51.73,48350.45970795024,31.9189,31.9374,31.9065,31.9374,48350.4597
2005-09-13 09:30:00,51.76,52.14,51.76,51.98,106111.41157382369,31.9559,32.1905,31.9559,32.0918,106111.4116
2005-09-13 09:40:00,52.01,52.14,51.99,52.14,76041.10329908058,32.1103,32.1905,32.0979,32.1905,76041.1033
2005-09-13 09:50:00,52.19,52.39,52.12,52.25,66522.44456462952,32.2214,32.3449,32.1782,32.2585,66522.4446
2005-09-13 10:00:00,52.25,52.28,52.12,52.26,46944.29421308816,32.2585,32.277,32.1782,32.2646,46944.2942
2005-09-13 10:10:00,52.25,52.28,52.18,52.25,52893.45592212006,32.2585,32.277,32.2152,32.2585,52893.4559
2005-09-13 10:20:00,52.28,52.28,52.15,52.24,37966.46836127636,32.277,32.277,32.1967,32.2523,37966.4684
2005-09-13 10:30:00,52.23,52.24,51.96,51.98,53650.62195781504,32.2461,32.2523,32.0794,32.0918,53650.622
2005-09-13 10:40:00,51.97,51.97,51.83,51.86,49323.95889670092,32.0856,32.0856,31.9992,32.0177,49323.9589
2005-09-13 10:50:00,51.87,51.94,51.8,51.9,47052.46078961601,32.0238,32.0671,31.9806,32.0424,47052.4608
2005-09-13 11:00:00,51.9,52.0,51.87,52.0,67928.61005949162,32.0424,32.1041,32.0238,32.1041,67928.6101
2005-09-13 11:10:00,52.02,52.02,51.98,51.98,43915.630070308274,32.1165,32.1165,32.0918,32.0918,43915.6301
2005-09-13 11:20:00,51.97,51.98,51.82,51.83,25310.978907517576,32.0856,32.0918,31.993,31.9992,25310.9789
2005-09-13 11:30:00,51.84,51.85,51.73,51.73,33639.80530016225,32.0053,32.0115,31.9374,31.9374,33639.8053
2005-09-13 11:40:00,51.73,51.73,51.61,51.68,31260.140616549485,31.9374,31.9374,31.8633,31.9065,31260.1406
2005-09-13 11:50:00,51.68,51.74,51.66,51.74,17847.485127095726,31.9065,31.9436,31.8942,31.9436,17847.4851
2005-09-13 12:00:00,51.74,51.74,51.69,51.73,20551.64954029205,31.9436,31.9436,31.9127,31.9374,20551.6495
2005-09-13 12:10:00,51.73,51.77,51.71,51.75,16224.986479177933,31.9374,31.9621,31.9251,31.9498,16224.9865
2005-09-13 12:20:00,51.74,51.76,51.71,51.75,10708.491076257436,31.9436,31.9559,31.9251,31.9498,10708.4911
2005-09-13 12:30:00,51.75,51.79,51.75,51.79,16224.986479177933,31.9498,31.9745,31.9498,31.9745,16224.9865
2005-09-13 12:40:00,51.78,51.78,51.64,51.72,36343.96971335857,31.9683,31.9683,31.8819,31.9312,36343.9697
2005-09-13 12:50:00,51.71,51.77,51.68,51.76,11573.82368848026,31.9251,31.9621,31.9065,31.9559,11573.8237
2005-09-13 13:00:00,51.77,51.81,51.74,51.76,25743.645213628988,31.9621,31.9868,31.9436,31.9559,25743.6452
2005-09-13 13:10:00,51.76,51.81,51.76,51.79,7896.160086533261,31.9559,31.9868,31.9559,31.9745,7896.1601
2005-09-13 13:20:00,51.78,51.78,51.73,51.75,63710.11357490535,31.9683,31.9683,31.9374,31.9498,63710.1136
2005-09-13 13:30:00,51.75,51.86,51.75,51.84,18929.15089237425,31.9498,32.0177,31.9498,32.0053,18929.1509
2005-09-13 13:40:00,51.83,51.85,51.75,51.75,13628.988642509465,31.9992,32.0115,31.9498,31.9498,13628.9886
2005-09-13 13:50:00,51.75,51.76,51.72,51.72,11681.990265008111,31.9498,31.9559,31.9312,31.9312,11681.9903
2005-09-13 14:00:00,51.71,51.79,51.67,51.75,38074.63493780421,31.9251,31.9745,31.9004,31.9498,38074.6349
2005-09-13 14:10:00,51.76,51.86,51.76,51.83,73877.77176852353,31.9559,32.0177,31.9559,31.9992,73877.7718
2005-09-13 14:20:00,51.83,51.92,51.77,51.86,84045.4299621417,31.9992,32.0547,31.9621,32.0177,84045.43
2005-09-13 14:30:00,51.86,51.86,51.74,51.74,21957.815035154137,32.0177,32.0177,31.9436,31.9436,21957.815
2005-09-13 14:40:00,51.74,51.76,51.72,51.72,32017.306652244457,31.9436,31.9559,31.9312,31.9312,32017.3067
2005-09-13 14:50:00,51.71,51.72,51.67,51.72,24229.313142239047,31.9251,31.9312,31.9004,31.9312,24229.3131
2005-09-13 15:00:00,51.71,51.72,51.61,51.64,26284.478096268253,31.9251,31.9312,31.8633,31.8819,26284.4781
2005-09-13 15:10:00,51.63,51.66,51.61,51.63,17631.15197404002,31.8757,31.8942,31.8633,31.8757,17631.152
2005-09-13 15:20:00,51.64,51.67,51.6,51.62,35478.63710113575,31.8819,31.9004,31.8572,31.8695,35478.6371
2005-09-13 15:30:00,51.63,51.75,51.62,51.62,34613.30448891292,31.8757,31.9498,31.8695,31.8695,34613.3045
2005-09-13 15:40:00,51.62,51.62,51.53,51.6,38399.13466738778,31.8695,31.8695,31.8139,31.8572,38399.1347
2005-09-13 15:50:00,51.6,51.61,51.58,51.59,52352.6230394808,31.8572,31.8633,31.8448,31.851,52352.623
2005-09-14 09:30:00,51.91,51.91,51.74,51.74,65765.27852893456,32.0485,32.0485,31.9436,31.9436,65765.2785
2005-09-14 09:40:00,51.74,51.97,51.74,51.9,221416.9821525149,31.9436,32.0856,31.9436,32.0424,221416.9822
2005-09-14 09:50:00,51.91,51.92,51.68,51.69,54624.12114656571,32.0485,32.0547,31.9065,31.9127,54624.1211
2005-09-14 10:00:00,51.69,51.79,51.69,51.79,187236.3439697133,31.9127,31.9745,31.9127,31.9745,187236.344
2005-09-14 10:10:00,51.78,51.86,51.77,51.81,65440.778799351,31.9683,32.0177,31.9621,31.9868,65440.7788
2005-09-14 10:20:00,51.8,51.85,51.73,51.73,170686.85776095185,31.9806,32.0115,31.9374,31.9374,170686.8578
2005-09-14 10:30:00,51.73,51.79,51.7,51.72,80584.0995132504,31.9374,31.9745,31.9189,31.9312,80584.0995
2005-09-14 10:40:00,51.71,51.87,51.7,51.8,76906.4359113034,31.9251,32.0238,31.9189,31.9806,76906.4359
2005-09-14 10:50:00,51.77,51.83,51.76,51.77,12547.322877230936,31.9621,31.9992,31.9559,31.9621,12547.3229
2005-09-14 11:00:00,51.78,51.84,51.73,51.81,29529.47539210384,31.9683,32.0053,31.9374,31.9868,29529.4754
2005-09-14 11:10:00,51.81,51.9,51.78,51.86,26176.3115197404,31.9868,32.0424,31.9683,32.0177,26176.3115
2005-09-14 11:20:00,51.86,52.07,51.85,52.06,39048.13412655489,32.0177,32.1473,32.0115,32.1412,39048.1341
2005-09-14 11:30:00,52.09,52.1,51.99,52.08,32233.63980530016,32.1597,32.1658,32.0979,32.1535,32233.6398
2005-09-14 11:40:00,52.05,52.2,52.03,52.2,101892.91508923742,32.135,32.2276,32.1226,32.2276,101892.9151
2005-09-14 11:50:00,52.19,52.22,52.1,52.1,66846.94429421308,32.2214,32.2399,32.1658,32.1658,66846.9443
2005-09-14 12:00:00,52.05,52.06,52.01,52.06,24878.312601406164,32.135,32.1412,32.1103,32.1412,24878.3126
2005-09-14 12:10:00,52.05,52.06,52.01,52.03,44889.12925905895,32.135,32.1412,32.1103,32.1226,44889.1293
2005-09-14 12:20:00,52.03,52.16,52.03,52.1,21741.48188209843,32.1226,32.2029,32.1226,32.1658,21741.4819
2005-09-14 12:30:00,52.1,52.1,52.06,52.07,53975.12168739859,32.1658,32.1658,32.1412,32.1473,53975.1217
2005-09-14 12:40:00,52.06,52.07,52.05,52.06,12763.656030286642,32.1412,32.1473,32.135,32.1412,12763.656
2005-09-14 12:50:00,52.06,52.09,52.05,52.08,12114.656571119524,32.1412,32.1597,32.135,32.1535,12114.6566
2005-09-14 13:00:00,52.06,52.1,52.05,52.1,13953.488372093025,32.1412,32.1658,32.135,32.1658,13953.4884
2005-09-14 13:10:00,52.1,52.1,52.07,52.07,15684.153596538668,32.1658,32.1658,32.1473,32.1473,15684.1536
2005-09-14 13:20:00,52.07,52.08,52.06,52.08,15359.65386695511,32.1473,32.1535,32.1412,32.1535,15359.6539
2005-09-14 13:30:00,52.08,52.09,52.05,52.09,30394.808004326664,32.1535,32.1597,32.135,32.1597,30394.808
2005-09-14 13:40:00,52.08,52.09,52.08,52.09,18604.6511627907,32.1535,32.1597,32.1535,32.1597,18604.6512
2005-09-14 13:50:00,52.09,52.17,52.09,52.15,21308.81557598702,32.1597,32.2091,32.1597,32.1967,21308.8156
2005-09-14 14:00:00,52.16,52.16,52.13,52.15,44889.12925905895,32.2029,32.2029,32.1844,32.1967,44889.1293
2005-09-14 14:10:00,52.15,52.2,52.05,52.07,42076.79826933477,32.1967,32.2276,32.135,32.1473,42076.7983
2005-09-14 14:20:00,52.06,52.1,51.98,52.02,83288.26392644673,32.1412,32.1658,32.0918,32.1165,83288.2639
2005-09-14 14:30:00,52.02,52.07,51.98,51.98,40021.63331530557,32.1165,32.1473,32.0918,32.0918,40021.6333
2005-09-14 14:40:00,51.98,51.99,51.96,51.98,29421.308815575987,32.0918,32.0979,32.0794,32.0918,29421.3088
2005-09-14 14:50:00,51.98,52.04,51.98,52.0,32125.47322877231,32.0918,32.1288,32.0918,32.1041,32125.4732
2005-09-14 15:00:00,52.0,52.0,51.91,51.91,37966.46836127636,32.1041,32.1041,32.0485,32.0485,37966.4684
2005-09-14 15:10:00,51.91,51.94,51.87,51.92,44564.62952947539,32.0485,32.0671,32.0238,32.0547,44564.6295
2005-09-14 15:20:00,51.92,51.98,51.91,51.98,45862.62844780963,32.0547,32.0918,32.0485,32.0918,45862.6284
2005-09-14 15:30:00,51.98,52.01,51.96,52.01,43374.797187669006,32.0918,32.1103,32.0794,32.1103,43374.7972
2005-09-14 15:40:00,52.01,52.11,52.0,52.1,52136.2898864251,32.1103,32.172,32.1041,32.1658,52136.2899
2005-09-14 15:50:00,52.1,52.1,52.04,52.05,90859.92428339642,32.1658,32.1658,32.1288,32.135,90859.9243
2005-09-15 09:30:00,52.05,52.09,51.72,51.85,62736.61438615467,32.135,32.1597,31.9312,32.0115,62736.6144
2005-09-15 09:40:00,51.86,51.87,51.72,51.78,156949.70254191454,32.0177,32.0238,31.9312,31.9683,156949.7025
2005-09-15 09:50:00,51.75,51.88,51.63,51.8,39480.80043266631,31.9498,32.03,31.8757,31.9806,39480.8004
2005-09-15 10:00:00,51.8,51.86,51.64,51.64,24229.313142239047,31.9806,32.0177,31.8819,31.8819,24229.3131
2005-09-15 10:10:00,51.65,51.78,51.63,51.74,25094.64575446187,31.888,31.9683,31.8757,31.9436,25094.6458
2005-09-15 10:20:00,51.76,51.79,51.69,51.7,12439.156300703082,31.9559,31.9745,31.9127,31.9189,12439.1563
2005-09-15 10:30:00,51.69,51.8,51.69,51.75,24445.64629529475,31.9127,31.9806,31.9127,31.9498,24445.6463
2005-09-15 10:40:00,51.76,51.86,51.75,51.78,30070.308274743104,31.9559,32.0177,31.9498,31.9683,30070.3083
2005-09-15 10:50:00,51.78,51.91,51.76,51.86,132504.0562466198,31.9683,32.0485,31.9559,32.0177,132504.0562
2005-09-15 11:00:00,51.87,52.0,51.86,52.0,22282.314764737694,32.0238,32.1041,32.0177,32.1041,22282.3148
2005-09-15 11:10:00,52.0,52.03,51.9,52.01,25094.64575446187,32.1041,32.1226,32.0424,32.1103,25094.6458
2005-09-15 11:20:00,52.01,52.14,51.98,52.09,32233.63980530016,32.1103,32.1905,32.0918,32.1597,32233.6398
2005-09-15 11:30:00,52.1,52.1,52.0,52.04,24770.14602487831,32.1658,32.1658,32.1041,32.1288,24770.146
2005-09-15 11:40:00,52.03,52.17,52.03,52.12,26392.644672796105,32.1226,32.2091,32.1226,32.1782,26392.6447
2005-09-15 11:50:00,52.12,52.12,51.92,51.94,13953.488372093025,32.1782,32.1782,32.0547,32.0671,13953.4884
2005-09-15 12:00:00,51.96,51.97,51.77,51.83,31584.640346133045,32.0794,32.0856,31.9621,31.9992,31584.6403
2005-09-15 12:10:00,51.84,51.89,51.77,51.86,12547.322877230936,32.0053,32.0362,31.9621,32.0177,12547.3229
2005-09-15 12:20:00,51.86,51.86,51.74,51.78,9518.658734451054,32.0177,32.0177,31.9436,31.9683,9518.6587
2005-09-15 12:30:00,51.78,51.82,51.75,51.78,10924.824229313142,31.9683,31.993,31.9498,31.9683,10924.8242
2005-09-15 12:40:00,51.77,51.85,51.77,51.84,9626.825310978908,31.9621,32.0115,31.9621,32.0053,9626.8253
2005-09-15 12:50:00,51.84,51.86,51.82,51.86,7463.49378042185,32.0053,32.0177,31.993,32.0177,7463.4938
2005-09-15 13:00:00,51.86,51.94,51.86,51.94,15575.987020010816,32.0177,32.0671,32.0177,32.0671,15575.987
2005-09-15 13:10:00,51.93,52.03,51.92,51.95,11790.156841535963,32.0609,32.1226,32.0547,32.0732,11790.1568
2005-09-15 13:20:00,51.92,51.94,51.86,51.86,12763.656030286642,32.0547,32.0671,32.0177,32.0177,12763.656
2005-09-15 13:30:00,51.86,51.9,51.85,51.85,10708.491076257436,32.0177,32.0424,32.0115,32.0115,10708.4911
2005-09-15 13:40:00,51.85,51.86,51.79,51.79,11032.990805840996,32.0115,32.0177,31.9745,31.9745,11032.9908
2005-09-15 13:50:00,51.8,51.82,51.76,51.76,12114.656571119524,31.9806,31.993,31.9559,31.9559,12114.6566
2005-09-15 14:00:00,51.76,51.8,51.74,51.8,16657.652785289345,31.9559,31.9806,31.9436,31.9806,16657.6528
2005-09-15 14:10:00,51.8,51.83,51.77,51.77,12006.489994591671,31.9806,31.9992,31.9621,31.9621,12006.49
2005-09-15 14:20:00,51.77,51.78,51.74,51.76,30719.30773391022,31.9621,31.9683,31.9436,31.9559,30719.3077
2005-09-15 14:30:00,51.77,51.81,51.72,51.72,24986.47917793402,31.9621,31.9868,31.9312,31.9312,24986.4792
2005-09-15 14:40:00,51.72,51.74,51.69,51.71,17306.65224445646,31.9312,31.9436,31.9127,31.9251,17306.6522
2005-09-15 14:50:00,51.74,51.74,51.62,51.63,23363.980530016222,31.9436,31.9436,31.8695,31.8757,23363.9805
2005-09-15 15:00:00,51.62,51.66,51.61,51.64,28880.475932936723,31.8695,31.8942,31.8633,31.8819,28880.4759
2005-09-15 15:10:00,51.64,51.72,51.6,51.72,44672.79610600325,31.8819,31.9312,31.8572,31.9312,44672.7961
2005-09-15 15:20:00,51.72,51.75,51.64,51.64,30719.30773391022,31.9312,31.9498,31.8819,31.8819,30719.3077
2005-09-15 15:30:00,51.64,51.74,51.62,51.74,40778.79935100054,31.8819,31.9436,31.8695,31.9436,40778.7994
2005-09-15 15:40:00,51.75,51.75,51.67,51.75,48566.792861005946,31.9498,31.9498,31.9004,31.9498,48566.7929
2005-09-15 15:50:00,51.75,51.79,51.74,51.76,51703.62358031368,31.9498,31.9745,31.9436,31.9559,51703.6236
2005-09-16 09:30:00,52.03,52.4,51.98,52.27,266306.11141157383,32.1226,32.3511,32.0918,32.2708,266306.1114
2005-09-16 09:40:00,52.34,52.37,52.08,52.1,33964.30502974581,32.314,32.3325,32.1535,32.1658,33964.305
2005-09-16 09:50:00,52.12,52.14,51.96,51.96,35045.97079502434,32.1782,32.1905,32.0794,32.0794,35045.9708
2005-09-16 10:00:00,51.96,52.32,51.96,52.32,44780.9626825311,32.0794,32.3017,32.0794,32.3017,44780.9627
2005-09-16 10:10:00,52.3,52.38,52.28,52.32,41535.96538669551,32.2893,32.3387,32.277,32.3017,41535.9654
2005-09-16 10:20:00,52.31,52.32,52.21,52.23,14169.821525148727,32.2955,32.3017,32.2338,32.2461,14169.8215
2005-09-16 10:30:00,52.23,52.23,52.14,52.22,18929.15089237425,32.2461,32.2461,32.1905,32.2399,18929.1509
2005-09-16 10:40:00,52.21,52.22,52.16,52.19,11681.990265008111,32.2338,32.2399,32.2029,32.2214,11681.9903
2005-09-16 10:50:00,52.18,52.21,52.15,52.21,22714.981070849102,32.2152,32.2338,32.1967,32.2338,22714.9811
2005-09-16 11:00:00,52.21,52.23,52.17,52.19,24553.812871822607,32.2338,32.2461,32.2091,32.2214,24553.8129
2005-09-16 11:10:00,52.19,52.3,52.19,52.24,53866.95511087074,32.2214,32.2893,32.2214,32.2523,53866.9551
2005-09-16 11:20:00,52.24,52.25,52.18,52.2,35154.13737155219,32.2523,32.2585,32.2152,32.2276,35154.1374
2005-09-16 11:30:00,52.2,52.2,52.15,52.19,26717.144402379665,32.2276,32.2276,32.1967,32.2214,26717.1444
2005-09-16 11:40:00,52.21,52.26,52.15,52.16,10275.824770146024,32.2338,32.2646,32.1967,32.2029,10275.8248
2005-09-16 11:50:00,52.16,52.17,52.1,52.1,21308.81557598702,32.2029,32.2091,32.1658,32.1658,21308.8156
2005-09-16 12:00:00,52.12,52.12,52.06,52.07,15575.987020010816,32.1782,32.1782,32.1412,32.1473,15575.987
2005-09-16 12:10:00,52.06,52.07,51.98,51.99,22606.814494321254,32.1412,32.1473,32.0918,32.0979,22606.8145
2005-09-16 12:20:00,51.98,52.06,51.98,52.06,9843.158464034614,32.0918,32.1412,32.0918,32.1412,9843.1585
2005-09-16 12:30:00,52.07,52.1,52.02,52.07,24553.812871822607,32.1473,32.1658,32.1165,32.1473,24553.8129
2005-09-16 12:40:00,52.08,52.27,52.08,52.25,34072.47160627366,32.1535,32.2708,32.1535,32.2585,34072.4716
2005-09-16 12:50:00,52.23,52.24,52.17,52.19,11357.490535424551,32.2461,32.2523,32.2091,32.2214,11357.4905
2005-09-16 13:00:00,52.18,52.19,52.14,52.14,7247.160627366144,32.2152,32.2214,32.1905,32.1905,7247.1606
2005-09-16 13:10:00,52.12,52.12,52.09,52.12,13628.988642509465,32.1782,32.1782,32.1597,32.1782,13628.9886
2005-09-16 13:20:00,52.13,52.23,52.13,52.14,23688.480259599783,32.1844,32.2461,32.1844,32.1905,23688.4803
2005-09-16 13:30:00,52.14,52.14,52.09,52.1,9085.992428339645,32.1905,32.1905,32.1597,32.1658,9085.9924
2005-09-16 13:40:00,52.1,52.16,52.09,52.15,14169.821525148727,32.1658,32.2029,32.1597,32.1967,14169.8215
2005-09-16 13:50:00,52.15,52.16,52.12,52.13,12114.656571119524,32.1967,32.2029,32.1782,32.1844,12114.6566
2005-09-16 14:00:00,52.14,52.23,52.1,52.11,21741.48188209843,32.1905,32.2461,32.1658,32.172,21741.4819
2005-09-16 14:10:00,52.13,52.16,52.12,52.12,14169.821525148727,32.1844,32.2029,32.1782,32.1782,14169.8215
2005-09-16 14:20:00,52.11,52.14,52.1,52.1,6706.327744726879,32.172,32.1905,32.1658,32.1658,6706.3277
2005-09-16 14:30:00,52.09,52.16,52.09,52.16,13628.988642509465,32.1597,32.2029,32.1597,32.2029,13628.9886
2005-09-16 14:40:00,52.18,52.18,52.14,52.16,26068.14494321255,32.2152,32.2152,32.1905,32.2029,26068.1449
2005-09-16 14:50:00,52.16,52.2,52.14,52.18,23363.980530016222,32.2029,32.2276,32.1905,32.2152,23363.9805
2005-09-16 15:00:00,52.18,52.23,52.15,52.22,21416.98215251488,32.2152,32.2461,32.1967,32.2399,21416.9822
2005-09-16 15:10:00,52.2,52.23,52.17,52.18,35045.97079502434,32.2276,32.2461,32.2091,32.2152,35045.9708
2005-09-16 15:20:00,52.19,52.23,52.18,52.19,24121.146565711195,32.2214,32.2461,32.2152,32.2214,24121.1466
2005-09-16 15:30:00,52.18,52.21,52.15,52.19,43050.29745808545,32.2152,32.2338,32.1967,32.2214,43050.2975
2005-09-16 15:40:00,52.19,52.19,52.13,52.14,67063.27744726879,32.2214,32.2214,32.1844,32.1905,67063.2774
2005-09-16 15:50:00,52.13,52.15,52.13,52.14,76581.93618171985,32.1844,32.1967,32.1844,32.1905,76581.9362
2005-09-19 09:30:00,52.05,52.23,52.05,52.11,48242.29313142239,32.135,32.2461,32.135,32.172,48242.2931
2005-09-19 09:40:00,52.14,52.14,52.05,52.07,33423.47214710654,32.1905,32.1905,32.135,32.1473,33423.4721
2005-09-19 09:50:00,52.08,52.08,51.79,51.88,47160.62736614386,32.1535,32.1535,31.9745,32.03,47160.6274
2005-09-19 10:00:00,51.87,51.91,51.65,51.69,36452.13628988642,32.0238,32.0485,31.888,31.9127,36452.1363
2005-09-19 10:10:00,51.69,51.85,51.68,51.74,58301.78474851271,31.9127,32.0115,31.9065,31.9436,58301.7847
2005-09-19 10:20:00,51.73,51.79,51.73,51.79,13304.488912925906,31.9374,31.9745,31.9374,31.9745,13304.4889
2005-09-19 10:30:00,51.79,51.83,51.78,51.83,8653.32612222823,31.9745,31.9992,31.9683,31.9992,8653.3261
2005-09-19 10:40:00,51.83,51.86,51.82,51.83,12439.156300703082,31.9992,32.0177,31.993,31.9992,12439.1563
2005-09-19 10:50:00,51.84,51.86,51.82,51.84,16873.98593834505,32.0053,32.0177,31.993,32.0053,16873.9859
2005-09-19 11:00:00,51.84,51.92,51.84,51.88,22282.314764737694,32.0053,32.0547,32.0053,32.03,22282.3148
2005-09-19 11:10:00,51.87,51.88,51.85,51.86,14386.154678204435,32.0238,32.03,32.0115,32.0177,14386.1547
2005-09-19 11:20:00,51.86,52.1,51.85,51.91,23255.81395348837,32.0177,32.1658,32.0115,32.0485,23255.814
2005-09-19 11:30:00,51.87,51.89,51.86,51.88,36884.80259599783,32.0238,32.0362,32.0177,32.03,36884.8026
2005-09-19 11:40:00,51.88,51.88,51.83,51.83,21092.48242293132,32.03,32.03,31.9992,31.9992,21092.4824
2005-09-19 11:50:00,51.83,51.85,51.81,51.84,34180.638182801515,31.9992,32.0115,31.9868,32.0053,34180.6382
2005-09-19 12:00:00,51.83,51.85,51.79,51.83,30611.141157382368,31.9992,32.0115,31.9745,31.9992,30611.1412
2005-09-19 12:10:00,51.84,51.87,51.82,51.86,15467.820443482964,32.0053,32.0238,31.993,32.0177,15467.8204
2005-09-19 12:20:00,51.86,51.87,51.77,51.78,7571.660356949702,32.0177,32.0238,31.9621,31.9683,7571.6604
2005-09-19 12:30:00,51.78,51.8,51.77,51.79,6489.994591671173,31.9683,31.9806,31.9621,31.9745,6489.9946
2005-09-19 12:40:00,51.8,51.82,51.8,51.81,8436.992969172525,31.9806,31.993,31.9806,31.9868,8436.993
2005-09-19 12:50:00,51.81,51.82,51.76,51.77,46295.29475392104,31.9868,31.993,31.9559,31.9621,46295.2948
2005-09-19 13:00:00,51.76,51.76,51.71,51.71,19361.817198485667,31.9559,31.9559,31.9251,31.9251,19361.8172
2005-09-19 13:10:00,51.71,51.71,51.67,51.69,15035.154137371552,31.9251,31.9251,31.9004,31.9127,15035.1541
2005-09-19 13:20:00,51.7,51.74,51.69,51.7,20659.8161168199,31.9189,31.9436,31.9127,31.9189,20659.8161
2005-09-19 13:30:00,51.72,51.77,51.71,51.76,32449.972958355866,31.9312,31.9621,31.9251,31.9559,32449.973
2005-09-19 13:40:00,51.76,51.78,51.72,51.76,17306.65224445646,31.9559,31.9683,31.9312,31.9559,17306.6522
2005-09-19 13:50:00,51.75,51.79,51.74,51.77,18063.81828015144,31.9498,31.9745,31.9436,31.9621,18063.8183
2005-09-19 14:00:00,51.76,51.81,51.74,51.77,15684.153596538668,31.9559,31.9868,31.9436,31.9621,15684.1536
2005-09-19 14:10:00,51.77,51.78,51.74,51.75,16333.153055705789,31.9621,31.9683,31.9436,31.9498,16333.1531
2005-09-19 14:20:00,51.74,51.79,51.72,51.75,24121.146565711195,31.9436,31.9745,31.9312,31.9498,24121.1466
2005-09-19 14:30:00,51.73,51.76,51.72,51.74,17631.15197404002,31.9374,31.9559,31.9312,31.9436,17631.152
2005-09-19 14:40:00,51.74,51.76,51.7,51.7,14710.654407787992,31.9436,31.9559,31.9189,31.9189,14710.6544
2005-09-19 14:50:00,51.7,51.74,51.67,51.72,22065.98161168199,31.9189,31.9436,31.9004,31.9312,22065.9816
2005-09-19 15:00:00,51.71,51.74,51.69,51.7,26068.14494321255,31.9251,31.9436,31.9127,31.9189,26068.1449
2005-09-19 15:10:00,51.68,51.7,51.63,51.64,32125.47322877231,31.9065,31.9189,31.8757,31.8819,32125.4732
2005-09-19 15:20:00,51.63,51.71,51.63,51.7,35262.30394808004,31.8757,31.9251,31.8757,31.9189,35262.3039
2005-09-19 15:30:00,51.7,51.77,51.69,51.72,57760.951865873445,31.9189,31.9621,31.9127,31.9312,57760.9519
2005-09-19 15:40:00,51.73,51.81,51.73,51.8,54515.95457003786,31.9374,31.9868,31.9374,31.9806,54515.9546
2005-09-19 15:50:00,51.78,51.82,51.7,51.77,53866.95511087074,31.9683,31.993,31.9189,31.9621,53866.9551
2005-09-20 09:30:00,52.23,52.52,52.23,52.4,52785.28934559221,32.2461,32.4252,32.2461,32.3511,52785.2893
2005-09-20 09:40:00,52.4,52.59,52.33,52.58,68902.1092482423,32.3511,32.4684,32.3078,32.4622,68902.1092
2005-09-20 09:50:00,52.57,52.82,52.51,52.73,54948.62087614927,32.456,32.6104,32.419,32.5548,54948.6209
2005-09-20 10:00:00,52.72,52.77,52.69,52.7,47809.626825310974,32.5486,32.5795,32.5301,32.5363,47809.6268
2005-09-20 10:10:00,52.69,52.84,52.69,52.81,79394.26717144402,32.5301,32.6227,32.5301,32.6042,79394.2672
2005-09-20 10:20:00,52.78,52.93,52.76,52.91,52136.2898864251,32.5857,32.6783,32.5733,32.6659,52136.2899
2005-09-20 10:30:00,52.86,52.88,52.7,52.71,47701.46024878312,32.6351,32.6474,32.5363,32.5425,47701.4602
2005-09-20 10:40:00,52.71,52.71,52.56,52.56,35911.30340724716,32.5425,32.5425,32.4498,32.4498,35911.3034
2005-09-20 10:50:00,52.55,52.57,52.53,52.53,21525.148729042725,32.4437,32.456,32.4313,32.4313,21525.1487
2005-09-20 11:00:00,52.53,52.54,52.49,52.51,32882.63926446728,32.4313,32.4375,32.4066,32.419,32882.6393
2005-09-20 11:10:00,52.51,52.56,52.5,52.54,21741.48188209843,32.419,32.4498,32.4128,32.4375,21741.4819
2005-09-20 11:20:00,52.53,52.53,52.5,52.53,17414.818820984314,32.4313,32.4313,32.4128,32.4313,17414.8188
2005-09-20 11:30:00,52.53,52.59,52.52,52.56,23904.813412655487,32.4313,32.4684,32.4252,32.4498,23904.8134
2005-09-20 11:40:00,52.55,52.56,52.45,52.46,16765.819361817197,32.4437,32.4498,32.3819,32.3881,16765.8194
2005-09-20 11:50:00,52.46,52.46,52.39,52.43,17739.318550567874,32.3881,32.3881,32.3449,32.3696,17739.3186
2005-09-20 12:00:00,52.43,52.43,52.39,52.42,21957.815035154137,32.3696,32.3696,32.3449,32.3634,21957.815
2005-09-20 12:10:00,52.42,52.43,52.36,52.37,16116.81990265008,32.3634,32.3696,32.3264,32.3325,16116.8199
2005-09-20 12:20:00,52.36,52.4,52.35,52.35,13628.988642509465,32.3264,32.3511,32.3202,32.3202,13628.9886
2005-09-20 12:30:00,52.34,52.34,52.25,52.3,20443.4829637642,32.314,32.314,32.2585,32.2893,20443.483
2005-09-20 12:40:00,52.26,52.29,52.22,52.23,16873.98593834505,32.2646,32.2832,32.2399,32.2461,16873.9859
2005-09-20 12:50:00,52.23,52.28,52.22,52.25,12655.489453758788,32.2461,32.277,32.2399,32.2585,12655.4895
2005-09-20 13:00:00,52.25,52.28,52.23,52.23,28664.14277988101,32.2585,32.277,32.2461,32.2461,28664.1428
2005-09-20 13:10:00,52.23,52.23,52.21,52.22,8545.159545700379,32.2461,32.2461,32.2338,32.2399,8545.1595
2005-09-20 13:20:00,52.21,52.22,52.19,52.19,10492.15792320173,32.2338,32.2399,32.2214,32.2214,10492.1579
2005-09-20 13:30:00,52.19,52.2,52.06,52.08,24012.979989183343,32.2214,32.2276,32.1412,32.1535,24012.98
2005-09-20 13:40:00,52.08,52.1,52.03,52.05,33531.638723634394,32.1535,32.1658,32.1226,32.135,33531.6387
2005-09-20 13:50:00,52.06,52.11,52.06,52.1,10816.657652785289,32.1412,32.172,32.1412,32.1658,10816.6577
2005-09-20 14:00:00,52.1,52.13,52.09,52.12,99513.25040562464,32.1658,32.1844,32.1597,32.1782,99513.2504
2005-09-20 14:10:00,52.12,52.18,52.05,52.1,30178.47485127096,32.1782,32.2152,32.135,32.1658,30178.4749
2005-09-20 14:20:00,52.1,52.1,51.95,52.0,77663.60194699837,32.1658,32.1658,32.0732,32.1041,77663.6019
2005-09-20 14:30:00,52.01,52.06,51.96,51.96,33423.47214710654,32.1103,32.1412,32.0794,32.0794,33423.4721
2005-09-20 14:40:00,51.96,51.97,51.86,51.86,71281.77393185506,32.0794,32.0856,32.0177,32.0177,71281.7739
2005-09-20 14:50:00,51.87,51.88,51.66,51.7,108491.07625743643,32.0238,32.03,31.8942,31.9189,108491.0763
2005-09-20 15:00:00,51.7,51.72,51.54,51.55,54515.95457003786,31.9189,31.9312,31.8201,31.8263,54515.9546
2005-09-20 15:10:00,51.55,51.61,51.49,51.51,36127.63656030287,31.8263,31.8633,31.7892,31.8016,36127.6366
2005-09-20 15:20:00,51.51,51.62,51.51,51.61,41644.13196322336,31.8016,31.8695,31.8016,31.8633,41644.132
2005-09-20 15:30:00,51.61,51.63,51.54,51.56,44023.79664683613,31.8633,31.8757,31.8201,31.8325,44023.7966
2005-09-20 15:40:00,51.56,51.63,51.56,51.63,62952.94753921039,31.8325,31.8757,31.8325,31.8757,62952.9475
2005-09-20 15:50:00,51.65,51.69,51.61,51.66,94321.25473228772,31.888,31.9127,31.8633,31.8942,94321.2547
2005-09-21 09:30:00,51.63,51.63,51.03,51.1,49648.45862628448,31.8757,31.8757,31.5052,31.5485,49648.4586
2005-09-21 09:40:00,51.1,51.1,50.66,50.72,41860.46511627907,31.5485,31.5485,31.2768,31.3139,41860.4651
2005-09-21 09:50:00,50.71,50.89,50.66,50.88,33423.47214710654,31.3077,31.4188,31.2768,31.4126,33423.4721
2005-09-21 10:00:00,50.87,50.89,50.76,50.76,17522.98539751217,31.4065,31.4188,31.3386,31.3386,17522.9854
2005-09-21 10:10:00,50.76,50.77,50.62,50.63,26717.144402379665,31.3386,31.3447,31.2521,31.2583,26717.1444
2005-09-21 10:20:00,50.62,50.77,50.62,50.74,126338.56138453218,31.2521,31.3447,31.2521,31.3262,126338.5614
2005-09-21 10:30:00,50.62,50.86,50.62,50.86,69010.27582477014,31.2521,31.4003,31.2521,31.4003,69010.2758
2005-09-21 10:40:00,50.87,50.95,50.82,50.83,24553.812871822607,31.4065,31.4559,31.3756,31.3818,24553.8129
2005-09-21 10:50:00,50.83,51.0,50.79,51.0,79826.93347755543,31.3818,31.4867,31.3571,31.4867,79826.9335
2005-09-21 11:00:00,50.99,51.1,50.97,51.0,53542.45538128718,31.4805,31.5485,31.4682,31.4867,53542.4554
2005-09-21 11:10:00,50.99,51.03,50.89,50.97,89021.09248242293,31.4805,31.5052,31.4188,31.4682,89021.0925
2005-09-21 11:20:00,50.96,50.96,50.74,50.77,27690.64359113034,31.462,31.462,31.3262,31.3447,27690.6436
2005-09-21 11:30:00,50.8,50.88,50.76,50.82,48458.626284478094,31.3632,31.4126,31.3386,31.3756,48458.6263
2005-09-21 11:40:00,50.83,50.89,50.8,50.85,17306.65224445646,31.3818,31.4188,31.3632,31.3941,17306.6522
2005-09-21 11:50:00,50.84,50.84,50.73,50.79,15035.154137371552,31.3879,31.3879,31.32,31.3571,15035.1541
2005-09-21 12:00:00,50.79,50.85,50.75,50.81,19686.316928069227,31.3571,31.3941,31.3324,31.3694,19686.3169
2005-09-21 12:10:00,50.79,50.84,50.78,50.79,13628.988642509465,31.3571,31.3879,31.3509,31.3571,13628.9886
2005-09-21 12:20:00,50.79,50.86,50.78,50.84,17631.15197404002,31.3571,31.4003,31.3509,31.3879,17631.152
2005-09-21 12:30:00,50.84,50.87,50.84,50.86,13737.155219037317,31.3879,31.4065,31.3879,31.4003,13737.1552
2005-09-21 12:40:00,50.86,50.91,50.85,50.86,49756.62520281233,31.4003,31.4312,31.3941,31.4003,49756.6252
2005-09-21 12:50:00,50.86,50.88,50.78,50.78,29637.64196863169,31.4003,31.4126,31.3509,31.3509,29637.642
2005-09-21 13:00:00,50.8,50.88,50.8,50.88,46403.46133044889,31.3632,31.4126,31.3632,31.4126,46403.4613
2005-09-21 13:10:00,50.87,50.87,50.79,50.82,36884.80259599783,31.4065,31.4065,31.3571,31.3756,36884.8026
2005-09-21 13:20:00,50.82,50.83,50.75,50.75,21741.48188209843,31.3756,31.3818,31.3324,31.3324,21741.4819
2005-09-21 13:30:00,50.72,50.73,50.63,50.63,13845.32179556517,31.3139,31.32,31.2583,31.2583,13845.3218
2005-09-21 13:40:00,50.63,50.63,50.49,50.51,17306.65224445646,31.2583,31.2583,31.1719,31.1842,17306.6522
2005-09-21 13:50:00,50.51,50.52,50.4,50.49,28015.14332071389,31.1842,31.1904,31.1163,31.1719,28015.1433
2005-09-21 14:00:00,50.49,50.51,50.36,50.37,36343.96971335857,31.1719,31.1842,31.0916,31.0978,36343.9697
2005-09-21 14:10:00,50.36,50.39,50.27,50.38,34613.30448891292,31.0916,31.1101,31.036,31.1039,34613.3045
2005-09-21 14:20:00,50.39,50.42,50.34,50.38,33423.47214710654,31.1101,31.1286,31.0792,31.1039,33423.4721
2005-09-21 14:30:00,50.39,50.44,50.37,50.4,39264.4672796106,31.1101,31.141,31.0978,31.1163,39264.4673
2005-09-21 14:40:00,50.42,50.83,50.42,50.76,111411.57382368848,31.1286,31.3818,31.1286,31.3386,111411.5738
2005-09-21 14:50:00,50.76,50.85,50.71,50.73,29204.97566252028,31.3386,31.3941,31.3077,31.32,29204.9757
2005-09-21 15:00:00,50.71,50.71,50.53,50.54,26717.144402379665,31.3077,31.3077,31.1966,31.2027,26717.1444
2005-09-21 15:10:00,50.54,50.6,50.51,50.6,62844.780962682526,31.2027,31.2398,31.1842,31.2398,62844.781
2005-09-21 15:20:00,50.6,50.62,50.53,50.58,45646.29529475392,31.2398,31.2521,31.1966,31.2274,45646.2953
2005-09-21 15:30:00,50.58,50.75,50.55,50.74,96592.75283937262,31.2274,31.3324,31.2089,31.3262,96592.7528
2005-09-21 15:40:00,50.74,50.75,50.6,50.61,53975.12168739859,31.3262,31.3324,31.2398,31.2459,53975.1217
2005-09-21 15:50:00,50.61,50.85,50.59,50.85,203677.663601947,31.2459,31.3941,31.2336,31.3941,203677.6636
2005-09-22 09:30:00,50.85,51.03,50.15,50.28,51270.95727420227,31.3941,31.5052,30.9619,31.0422,51270.9573
2005-09-22 09:40:00,50.21,50.51,50.15,50.42,60681.44943212547,30.999,31.1842,30.9619,31.1286,60681.4494
2005-09-22 09:50:00,50.42,50.59,50.3,50.59,41968.63169280692,31.1286,31.2336,31.0546,31.2336,41968.6317
2005-09-22 10:00:00,50.57,50.57,50.31,50.51,26284.478096268253,31.2212,31.2212,31.0607,31.1842,26284.4781
2005-09-22 10:10:00,50.53,50.87,50.53,50.81,39588.96700919416,31.1966,31.4065,31.1966,31.3694,39588.967
2005-09-22 10:20:00,50.79,50.8,50.57,50.66,37966.46836127636,31.3571,31.3632,31.2212,31.2768,37966.4684
2005-09-22 10:30:00,50.65,50.81,50.62,50.76,48350.45970795024,31.2706,31.3694,31.2521,31.3386,48350.4597
2005-09-22 10:40:00,50.76,50.88,50.69,50.74,22498.6479177934,31.3386,31.4126,31.2953,31.3262,22498.6479
2005-09-22 10:50:00,50.76,50.83,50.67,50.73,31368.307193077337,31.3386,31.3818,31.283,31.32,31368.3072
2005-09-22 11:00:00,50.73,50.88,50.71,50.8,23255.81395348837,31.32,31.4126,31.3077,31.3632,23255.814
2005-09-22 11:10:00,50.8,50.88,50.79,50.87,26608.977825851813,31.3632,31.4126,31.3571,31.4065,26608.9778
2005-09-22 11:20:00,50.84,50.86,50.81,50.85,36019.469983775016,31.3879,31.4003,31.3694,31.3941,36019.47
2005-09-22 11:30:00,50.86,50.88,50.73,50.79,28447.80962682531,31.4003,31.4126,31.32,31.3571,28447.8096
2005-09-22 11:40:00,50.79,50.88,50.76,50.77,21957.815035154137,31.3571,31.4126,31.3386,31.3447,21957.815
2005-09-22 11:50:00,50.78,50.88,50.76,50.88,33423.47214710654,31.3509,31.4126,31.3386,31.4126,33423.4721
2005-09-22 12:00:00,50.88,50.88,50.78,50.82,18712.81773931855,31.4126,31.4126,31.3509,31.3756,18712.8177
2005-09-22 12:10:00,50.82,50.82,50.76,50.76,13737.155219037317,31.3756,31.3756,31.3386,31.3386,13737.1552
2005-09-22 12:20:00,50.76,50.85,50.76,50.83,16116.81990265008,31.3386,31.3941,31.3386,31.3818,16116.8199
2005-09-22 12:30:00,50.82,50.85,50.78,50.78,20984.31584640346,31.3756,31.3941,31.3509,31.3509,20984.3158
2005-09-22 12:40:00,50.77,50.89,50.76,50.86,17414.818820984314,31.3447,31.4188,31.3386,31.4003,17414.8188
2005-09-22 12:50:00,50.86,50.86,50.79,50.81,9194.159004867495,31.4003,31.4003,31.3571,31.3694,9194.159
2005-09-22 13:00:00,50.81,50.86,50.76,50.76,22174.14818820984,31.3694,31.4003,31.3386,31.3386,22174.1482
2005-09-22 13:10:00,50.76,51.0,50.76,50.99,37209.3023255814,31.3386,31.4867,31.3386,31.4805,37209.3023
2005-09-22 13:20:00,50.99,50.99,50.87,50.93,10167.658193618172,31.4805,31.4805,31.4065,31.4435,10167.6582
2005-09-22 13:30:00,50.94,51.1,50.93,51.07,15684.153596538668,31.4497,31.5485,31.4435,31.5299,15684.1536
2005-09-22 13:40:00,51.07,51.3,51.06,51.14,18929.15089237425,31.5299,31.6719,31.5238,31.5732,18929.1509
2005-09-22 13:50:00,51.11,51.22,51.09,51.22,10167.658193618172,31.5546,31.6225,31.5423,31.6225,10167.6582
2005-09-22 14:00:00,51.24,51.27,51.19,51.25,18929.15089237425,31.6349,31.6534,31.604,31.6411,18929.1509
2005-09-22 14:10:00,51.22,51.29,51.12,51.15,32558.13953488372,31.6225,31.6658,31.5608,31.5793,32558.1395
2005-09-22 14:20:00,51.15,51.19,51.11,51.12,8977.82585181179,31.5793,31.604,31.5546,31.5608,8977.8259
2005-09-22 14:30:00,51.12,51.12,51.04,51.07,20551.64954029205,31.5608,31.5608,31.5114,31.5299,20551.6495
2005-09-22 14:40:00,51.07,51.17,51.06,51.12,25743.645213628988,31.5299,31.5917,31.5238,31.5608,25743.6452
2005-09-22 14:50:00,51.12,51.12,50.93,50.99,38939.96755002704,31.5608,31.5608,31.4435,31.4805,38939.9676
2005-09-22 15:00:00,50.99,51.03,50.84,50.96,58085.451595457,31.4805,31.5052,31.3879,31.462,58085.4516
2005-09-22 15:10:00,50.96,50.99,50.91,50.95,36019.469983775016,31.462,31.4805,31.4312,31.4559,36019.47
2005-09-22 15:20:00,50.94,51.08,50.94,51.03,34613.30448891292,31.4497,31.5361,31.4497,31.5052,34613.3045
2005-09-22 15:30:00,51.04,51.04,50.97,50.97,40454.29962141698,31.5114,31.5114,31.4682,31.4682,40454.2996
2005-09-22 15:40:00,50.97,50.97,50.9,50.92,25743.645213628988,31.4682,31.4682,31.425,31.4373,25743.6452
2005-09-22 15:50:00,50.9,50.96,50.85,50.95,38939.96755002704,31.425,31.462,31.3941,31.4559,38939.9676
2005-09-23 09:30:00,50.92,51.12,50.9,50.94,21092.48242293132,31.4373,31.5608,31.425,31.4497,21092.4824
2005-09-23 09:40:00,50.93,51.05,50.76,50.99,38939.96755002704,31.4435,31.5176,31.3386,31.4805,38939.9676
2005-09-23 09:50:00,50.9,51.08,50.85,51.01,9843.158464034614,31.425,31.5361,31.3941,31.4929,9843.1585
2005-09-23 10:00:00,51.04,51.15,51.01,51.07,33964.30502974581,31.5114,31.5793,31.4929,31.5299,33964.305
2005-09-23 10:10:00,51.05,51.17,51.05,51.09,25635.478637101136,31.5176,31.5917,31.5176,31.5423,25635.4786
2005-09-23 10:20:00,51.09,51.25,51.08,51.18,13304.488912925906,31.5423,31.6411,31.5361,31.5979,13304.4889
2005-09-23 10:30:00,51.12,51.14,51.08,51.08,14818.820984315846,31.5608,31.5732,31.5361,31.5361,14818.821
2005-09-23 10:40:00,51.08,51.09,51.01,51.03,4975.662520281233,31.5361,31.5423,31.4929,31.5052,4975.6625
2005-09-23 10:50:00,51.05,51.12,51.04,51.11,11573.82368848026,31.5176,31.5608,31.5114,31.5546,11573.8237
2005-09-23 11:00:00,51.12,51.19,51.05,51.14,41535.96538669551,31.5608,31.604,31.5176,31.5732,41535.9654
2005-09-23 11:10:00,51.13,51.23,51.1,51.23,19578.15035154137,31.567,31.6287,31.5485,31.6287,19578.1504
2005-09-23 11:20:00,51.23,51.26,51.15,51.2,27474.31043807464,31.6287,31.6472,31.5793,31.6102,27474.3104
2005-09-23 11:30:00,51.2,51.26,51.14,51.24,20984.31584640346,31.6102,31.6472,31.5732,31.6349,20984.3158
2005-09-23 11:40:00,51.24,51.45,51.24,51.43,21741.48188209843,31.6349,31.7645,31.6349,31.7522,21741.4819
2005-09-23 11:50:00,51.44,51.73,51.44,51.73,22823.14764737696,31.7584,31.9374,31.7584,31.9374,22823.1476
2005-09-23 12:00:00,51.73,51.73,51.64,51.71,23796.646836127635,31.9374,31.9374,31.8819,31.9251,23796.6468
2005-09-23 12:10:00,51.7,51.7,51.56,51.57,5732.828555976204,31.9189,31.9189,31.8325,31.8386,5732.8286
2005-09-23 12:20:00,51.57,51.71,51.56,51.71,25851.81179015684,31.8386,31.9251,31.8325,31.9251,25851.8118
2005-09-23 12:30:00,51.71,51.72,51.58,51.6,47376.960519199565,31.9251,31.9312,31.8448,31.8572,47376.9605
2005-09-23 12:40:00,51.6,51.61,51.53,51.54,37209.3023255814,31.8572,31.8633,31.8139,31.8201,37209.3023
2005-09-23 12:50:00,51.53,51.68,51.53,51.66,17522.98539751217,31.8139,31.9065,31.8139,31.8942,17522.9854
2005-09-23 13:00:00,51.66,51.73,51.65,51.73,14602.48783126014,31.8942,31.9374,31.888,31.9374,14602.4878
2005-09-23 13:10:00,51.73,51.73,51.69,51.72,14602.48783126014,31.9374,31.9374,31.9127,31.9312,14602.4878
2005-09-23 13:20:00,51.71,51.81,51.71,51.73,37317.46890210925,31.9251,31.9868,31.9251,31.9374,37317.4689
2005-09-23 13:30:00,51.73,51.86,51.71,51.83,24661.97944835046,31.9374,32.0177,31.9251,31.9992,24661.9794
2005-09-23 13:40:00,51.83,51.86,51.75,51.75,46727.961060032445,31.9992,32.0177,31.9498,31.9498,46727.9611
2005-09-23 13:50:00,51.75,52.1,51.75,52.1,38615.46782044348,31.9498,32.1658,31.9498,32.1658,38615.4678
2005-09-23 14:00:00,52.09,52.14,52.02,52.14,48242.29313142239,32.1597,32.1905,32.1165,32.1905,48242.2931
2005-09-23 14:10:00,52.12,52.12,51.94,51.97,21308.81557598702,32.1782,32.1782,32.0671,32.0856,21308.8156
2005-09-23 14:20:00,51.98,52.0,51.89,51.91,44456.462952947535,32.0918,32.1041,32.0362,32.0485,44456.463
2005-09-23 14:30:00,51.9,51.91,51.84,51.85,17198.48566792861,32.0424,32.0485,32.0053,32.0115,17198.4857
2005-09-23 14:40:00,51.85,51.85,51.75,51.77,70308.27474310438,32.0115,32.0115,31.9498,31.9621,70308.2747
2005-09-23 14:50:00,51.75,51.8,51.72,51.79,51595.45700378583,31.9498,31.9806,31.9312,31.9745,51595.457
2005-09-23 15:00:00,51.79,51.79,51.68,51.71,96809.08599242834,31.9745,31.9745,31.9065,31.9251,96809.086
2005-09-23 15:10:00,51.71,51.71,51.61,51.63,22174.14818820984,31.9251,31.9251,31.8633,31.8757,22174.1482
2005-09-23 15:20:00,51.63,51.67,51.63,51.67,28123.30989724175,31.8757,31.9004,31.8757,31.9004,28123.3099
2005-09-23 15:30:00,51.68,51.68,51.61,51.63,44672.79610600325,31.9065,31.9065,31.8633,31.8757,44672.7961
2005-09-23 15:40:00,51.63,51.64,51.61,51.61,40129.79989183342,31.8757,31.8819,31.8633,31.8633,40129.7999
2005-09-23 15:50:00,51.6,51.68,51.59,51.61,63710.11357490535,31.8572,31.9065,31.851,31.8633,63710.1136
2005-09-26 09:30:00,51.77,52.05,51.77,51.96,90535.42455381287,31.9621,32.135,31.9621,32.0794,90535.4246
2005-09-26 09:40:00,52.01,52.02,51.86,51.93,54732.28772309356,32.1103,32.1165,32.0177,32.0609,54732.2877
2005-09-26 09:50:00,51.94,51.96,51.82,51.86,71606.27366143861,32.0671,32.0794,31.993,32.0177,71606.2737
2005-09-26 10:00:00,51.86,51.96,51.79,51.83,64791.77934018388,32.0177,32.0794,31.9745,31.9992,64791.7793
2005-09-26 10:10:00,51.85,51.86,51.77,51.83,42942.1308815576,32.0115,32.0177,31.9621,31.9992,42942.1309
2005-09-26 10:20:00,51.84,51.91,51.83,51.84,30178.47485127096,32.0053,32.0485,31.9992,32.0053,30178.4749
2005-09-26 10:30:00,51.85,51.86,51.78,51.83,24445.64629529475,32.0115,32.0177,31.9683,31.9992,24445.6463
2005-09-26 10:40:00,51.82,51.89,51.74,51.75,23688.480259599783,31.993,32.0362,31.9436,31.9498,23688.4803
2005-09-26 10:50:00,51.74,51.75,51.69,51.7,16657.652785289345,31.9436,31.9498,31.9127,31.9189,16657.6528
2005-09-26 11:00:00,51.7,51.73,51.51,51.53,21741.48188209843,31.9189,31.9374,31.8016,31.8139,21741.4819
2005-09-26 11:10:00,51.54,51.64,51.53,51.64,16657.652785289345,31.8201,31.8819,31.8139,31.8819,16657.6528
2005-09-26 11:20:00,51.65,51.73,51.59,51.59,44131.96322336398,31.888,31.9374,31.851,31.851,44131.9632
2005-09-26 11:30:00,51.59,51.61,51.53,51.54,21092.48242293132,31.851,31.8633,31.8139,31.8201,21092.4824
2005-09-26 11:40:00,51.54,51.58,51.53,51.53,13196.322336398052,31.8201,31.8448,31.8139,31.8139,13196.3223
2005-09-26 11:50:00,51.53,51.53,51.43,51.46,20659.8161168199,31.8139,31.8139,31.7522,31.7707,20659.8161
2005-09-26 12:00:00,51.47,51.59,51.47,51.57,24878.312601406164,31.7769,31.851,31.7769,31.8386,24878.3126
2005-09-26 12:10:00,51.58,51.61,51.58,51.59,23255.81395348837,31.8448,31.8633,31.8448,31.851,23255.814
2005-09-26 12:20:00,51.58,51.58,51.48,51.5,13845.32179556517,31.8448,31.8448,31.7831,31.7954,13845.3218
2005-09-26 12:30:00,51.49,51.55,51.41,51.52,19686.316928069227,31.7892,31.8263,31.7399,31.8078,19686.3169
2005-09-26 12:40:00,51.51,51.55,51.43,51.43,17306.65224445646,31.8016,31.8263,31.7522,31.7522,17306.6522
2005-09-26 12:50:00,51.42,51.5,51.38,51.5,20876.14926987561,31.746,31.7954,31.7213,31.7954,20876.1493
2005-09-26 13:00:00,51.51,51.56,51.49,51.55,8761.492698756085,31.8016,31.8325,31.7892,31.8263,8761.4927
2005-09-26 13:10:00,51.55,51.59,51.47,51.48,10600.324499729582,31.8263,31.851,31.7769,31.7831,10600.3245
2005-09-26 13:20:00,51.48,51.49,51.31,51.38,67387.77717685235,31.7831,31.7892,31.6781,31.7213,67387.7772
2005-09-26 13:30:00,51.37,51.41,51.33,51.34,13628.988642509465,31.7152,31.7399,31.6905,31.6966,13628.9886
2005-09-26 13:40:00,51.34,51.4,51.33,51.38,14169.821525148727,31.6966,31.7337,31.6905,31.7213,14169.8215
2005-09-26 13:50:00,51.39,51.41,51.34,51.41,6814.494321254732,31.7275,31.7399,31.6966,31.7399,6814.4943
2005-09-26 14:00:00,51.4,51.4,51.29,51.29,18280.15143320714,31.7337,31.7337,31.6658,31.6658,18280.1514
2005-09-26 14:10:00,51.29,51.3,51.11,51.11,30611.141157382368,31.6658,31.6719,31.5546,31.5546,30611.1412
2005-09-26 14:20:00,51.11,51.12,51.03,51.04,20118.98323418064,31.5546,31.5608,31.5052,31.5114,20118.9832
2005-09-26 14:30:00,51.04,51.1,51.0,51.03,28555.97620335316,31.5114,31.5485,31.4867,31.5052,28555.9762
2005-09-26 14:40:00,51.03,51.04,50.85,50.88,32774.47268793943,31.5052,31.5114,31.3941,31.4126,32774.4727
2005-09-26 14:50:00,50.89,50.93,50.87,50.89,29421.308815575987,31.4188,31.4435,31.4065,31.4188,29421.3088
2005-09-26 15:00:00,50.9,50.92,50.88,50.88,19686.316928069227,31.425,31.4373,31.4126,31.4126,19686.3169
2005-09-26 15:10:00,50.89,50.9,50.86,50.88,18171.98485667929,31.4188,31.425,31.4003,31.4126,18171.9849
2005-09-26 15:20:00,50.88,50.93,50.88,50.9,37425.6354786371,31.4126,31.4435,31.4126,31.425,37425.6355
2005-09-26 15:30:00,50.9,50.96,50.88,50.93,55489.453758788535,31.425,31.462,31.4126,31.4435,55489.4538
2005-09-26 15:40:00,50.94,50.94,50.91,50.92,81341.26554894538,31.4497,31.4497,31.4312,31.4373,81341.2655
2005-09-26 15:50:00,50.92,50.94,50.88,50.88,92590.58950784209,31.4373,31.4497,31.4126,31.4126,92590.5895
2005-09-27 09:30:00,50.97,51.28,50.94,51.28,56138.45321795565,31.4682,31.6596,31.4497,31.6596,56138.4532
2005-09-27 09:40:00,51.3,51.35,51.15,51.26,62303.94808004327,31.6719,31.7028,31.5793,31.6472,62303.9481
2005-09-27 09:50:00,51.26,51.33,51.12,51.31,56571.11952406706,31.6472,31.6905,31.5608,31.6781,56571.1195
2005-09-27 10:00:00,51.31,51.33,51.17,51.29,67604.11032990806,31.6781,31.6905,31.5917,31.6658,67604.1103
2005-09-27 10:10:00,51.31,51.34,51.19,51.2,31800.97349918875,31.6781,31.6966,31.604,31.6102,31800.9735
2005-09-27 10:20:00,51.2,51.32,51.05,51.05,34072.47160627366,31.6102,31.6843,31.5176,31.5176,34072.4716
2005-09-27 10:30:00,51.06,51.12,50.94,50.94,26608.977825851813,31.5238,31.5608,31.4497,31.4497,26608.9778
2005-09-27 10:40:00,50.95,50.95,50.76,50.78,36776.63601946998,31.4559,31.4559,31.3386,31.3509,36776.636
2005-09-27 10:50:00,50.79,50.86,50.76,50.84,28339.64305029745,31.3571,31.4003,31.3386,31.3879,28339.6431
2005-09-27 11:00:00,50.83,50.88,50.79,50.83,53326.12222823148,31.3818,31.4126,31.3571,31.3818,53326.1222
2005-09-27 11:10:00,50.84,50.89,50.83,50.89,20876.14926987561,31.3879,31.4188,31.3818,31.4188,20876.1493
2005-09-27 11:20:00,50.89,50.99,50.87,50.87,19902.65008112493,31.4188,31.4805,31.4065,31.4065,19902.6501
2005-09-27 11:30:00,50.87,50.88,50.8,50.83,22498.6479177934,31.4065,31.4126,31.3632,31.3818,22498.6479
2005-09-27 11:40:00,50.81,50.88,50.76,50.88,24986.47917793402,31.3694,31.4126,31.3386,31.4126,24986.4792
2005-09-27 11:50:00,50.89,50.91,50.85,50.88,7138.994050838291,31.4188,31.4312,31.3941,31.4126,7138.9941
2005-09-27 12:00:00,50.88,50.94,50.77,50.77,17306.65224445646,31.4126,31.4497,31.3447,31.3447,17306.6522
2005-09-27 12:10:00,50.8,50.85,50.76,50.83,9410.4921579232,31.3632,31.3941,31.3386,31.3818,9410.4922
2005-09-27 12:20:00,50.85,50.86,50.81,50.86,8004.326663061114,31.3941,31.4003,31.3694,31.4003,8004.3267
2005-09-27 12:30:00,50.84,50.88,50.81,50.82,9734.99188750676,31.3879,31.4126,31.3694,31.3756,9734.9919
2005-09-27 12:40:00,50.83,50.87,50.83,50.86,9410.4921579232,31.3818,31.4065,31.3818,31.4003,9410.4922
2005-09-27 12:50:00,50.85,50.89,50.85,50.87,14061.654948620877,31.3941,31.4188,31.3941,31.4065,14061.6549
2005-09-27 13:00:00,50.87,50.9,50.85,50.9,25635.478637101136,31.4065,31.425,31.3941,31.425,25635.4786
2005-09-27 13:10:00,50.9,50.91,50.86,50.9,10600.324499729582,31.425,31.4312,31.4003,31.425,10600.3245
2005-09-27 13:20:00,50.89,50.94,50.84,50.94,21525.148729042725,31.4188,31.4497,31.3879,31.4497,21525.1487
2005-09-27 13:30:00,50.94,51.0,50.94,51.0,24121.146565711195,31.4497,31.4867,31.4497,31.4867,24121.1466
2005-09-27 13:40:00,50.99,50.99,50.9,50.95,22714.981070849102,31.4805,31.4805,31.425,31.4559,22714.9811
2005-09-27 13:50:00,50.95,51.0,50.91,50.94,31692.806922660897,31.4559,31.4867,31.4312,31.4497,31692.8069
2005-09-27 14:00:00,50.94,51.0,50.94,50.98,35694.97025419145,31.4497,31.4867,31.4497,31.4744,35694.9703
2005-09-27 14:10:00,50.98,51.01,50.94,50.96,49756.62520281233,31.4744,31.4929,31.4497,31.462,49756.6252
2005-09-27 14:20:00,50.96,50.96,50.9,50.96,19037.317468902107,31.462,31.462,31.425,31.462,19037.3175
2005-09-27 14:30:00,50.95,50.99,50.93,50.98,25959.97836668469,31.4559,31.4805,31.4435,31.4744,25959.9784
2005-09-27 14:40:00,50.94,51.0,50.93,50.97,67387.77717685235,31.4497,31.4867,31.4435,31.4682,67387.7772
2005-09-27 14:50:00,50.94,51.04,50.91,51.04,32449.972958355866,31.4497,31.5114,31.4312,31.5114,32449.973
2005-09-27 15:00:00,51.04,51.12,51.04,51.08,44456.462952947535,31.5114,31.5608,31.5114,31.5361,44456.463
2005-09-27 15:10:00,51.09,51.17,51.05,51.17,63818.2801514332,31.5423,31.5917,31.5176,31.5917,63818.2802
2005-09-27 15:20:00,51.17,51.19,51.09,51.11,42617.63115197404,31.5917,31.604,31.5423,31.5546,42617.6312
2005-09-27 15:30:00,51.1,51.17,51.02,51.02,59491.61709031909,31.5485,31.5917,31.4991,31.4991,59491.6171
2005-09-27 15:40:00,51.02,51.03,50.97,50.98,32774.47268793943,31.4991,31.5052,31.4682,31.4744,32774.4727
2005-09-27 15:50:00,50.98,51.0,50.96,50.97,34721.471065440775,31.4744,31.4867,31.462,31.4682,34721.4711
2005-09-28 09:30:00,51.1,51.18,51.05,51.06,24661.97944835046,31.5485,31.5979,31.5176,31.5238,24661.9794
2005-09-28 09:40:00,51.07,51.26,50.98,51.26,28447.80962682531,31.5299,31.6472,31.4744,31.6472,28447.8096
2005-09-28 09:50:00,51.27,51.27,51.16,51.25,32774.47268793943,31.6534,31.6534,31.5855,31.6411,32774.4727
2005-09-28 10:00:00,51.25,51.26,51.17,51.22,40886.96592752839,31.6411,31.6472,31.5917,31.6225,40886.9659
2005-09-28 10:10:00,51.21,51.22,51.14,51.15,39480.80043266631,31.6164,31.6225,31.5732,31.5793,39480.8004
2005-09-28 10:20:00,51.14,51.17,51.12,51.12,25310.978907517576,31.5732,31.5917,31.5608,31.5608,25310.9789
2005-09-28 10:30:00,51.12,51.2,51.12,51.13,23147.64737696052,31.5608,31.6102,31.5608,31.567,23147.6474
2005-09-28 10:40:00,51.13,51.13,51.09,51.11,17198.48566792861,31.567,31.567,31.5423,31.5546,17198.4857
2005-09-28 10:50:00,51.12,51.14,51.08,51.09,22823.14764737696,31.5608,31.5732,31.5361,31.5423,22823.1476
2005-09-28 11:00:00,51.09,51.12,51.06,51.06,59058.95078420768,31.5423,31.5608,31.5238,31.5238,59058.9508
2005-09-28 11:10:00,51.06,51.06,50.92,51.0,37317.46890210925,31.5238,31.5238,31.4373,31.4867,37317.4689
2005-09-28 11:20:00,51.01,51.03,50.97,50.97,19361.817198485667,31.4929,31.5052,31.4682,31.4682,19361.8172
2005-09-28 11:30:00,50.97,50.97,50.85,50.88,25851.81179015684,31.4682,31.4682,31.3941,31.4126,25851.8118
2005-09-28 11:40:00,50.88,50.88,50.76,50.76,20876.14926987561,31.4126,31.4126,31.3386,31.3386,20876.1493
2005-09-28 11:50:00,50.76,50.77,50.72,50.72,12222.823147647376,31.3386,31.3447,31.3139,31.3139,12222.8231
2005-09-28 12:00:00,50.73,50.74,50.68,50.68,17955.65170362358,31.32,31.3262,31.2892,31.2892,17955.6517
2005-09-28 12:10:00,50.68,50.68,50.57,50.63,20335.316387236344,31.2892,31.2892,31.2212,31.2583,20335.3164
2005-09-28 12:20:00,50.63,50.65,50.62,50.62,45105.462412114655,31.2583,31.2706,31.2521,31.2521,45105.4624
2005-09-28 12:30:00,50.62,50.63,50.51,50.51,15467.820443482964,31.2521,31.2583,31.1842,31.1842,15467.8204
2005-09-28 12:40:00,50.5,50.51,50.46,50.48,15900.486749594374,31.178,31.1842,31.1533,31.1657,15900.4867
2005-09-28 12:50:00,50.47,50.5,50.45,50.48,18820.984315846403,31.1595,31.178,31.1472,31.1657,18820.9843
2005-09-28 13:00:00,50.48,50.49,50.45,50.47,14602.48783126014,31.1657,31.1719,31.1472,31.1595,14602.4878
2005-09-28 13:10:00,50.47,50.47,50.42,50.43,22065.98161168199,31.1595,31.1595,31.1286,31.1348,22065.9816
2005-09-28 13:20:00,50.43,50.45,50.39,50.4,19253.65062195781,31.1348,31.1472,31.1101,31.1163,19253.6506
2005-09-28 13:30:00,50.4,50.4,50.39,50.39,46295.29475392104,31.1163,31.1163,31.1101,31.1101,46295.2948
2005-09-28 13:40:00,50.39,50.4,50.25,50.28,43482.96376419686,31.1101,31.1163,31.0237,31.0422,43482.9638
2005-09-28 13:50:00,50.28,50.39,50.28,50.35,19578.15035154137,31.0422,31.1101,31.0422,31.0854,19578.1504
2005-09-28 14:00:00,50.33,50.35,50.28,50.3,9843.158464034614,31.0731,31.0854,31.0422,31.0546,9843.1585
2005-09-28 14:10:00,50.3,50.37,50.3,50.36,36884.80259599783,31.0546,31.0978,31.0546,31.0916,36884.8026
2005-09-28 14:20:00,50.35,50.56,50.35,50.56,26608.977825851813,31.0854,31.2151,31.0854,31.2151,26608.9778
2005-09-28 14:30:00,50.57,50.61,50.52,50.54,32666.306111411574,31.2212,31.2459,31.1904,31.2027,32666.3061
2005-09-28 14:40:00,50.53,50.6,50.51,50.55,22390.48134126555,31.1966,31.2398,31.1842,31.2089,22390.4813
2005-09-28 14:50:00,50.56,50.63,50.53,50.59,17198.48566792861,31.2151,31.2583,31.1966,31.2336,17198.4857
2005-09-28 15:00:00,50.58,50.63,50.58,50.63,25419.145484045428,31.2274,31.2583,31.2274,31.2583,25419.1455
2005-09-28 15:10:00,50.63,50.66,50.62,50.63,14277.98810167658,31.2583,31.2768,31.2521,31.2583,14277.9881
2005-09-28 15:20:00,50.61,50.61,50.53,50.53,18712.81773931855,31.2459,31.2459,31.1966,31.1966,18712.8177
2005-09-28 15:30:00,50.54,50.58,50.51,50.53,38939.96755002704,31.2027,31.2274,31.1842,31.1966,38939.9676
2005-09-28 15:40:00,50.52,50.58,50.49,50.51,48458.626284478094,31.1904,31.2274,31.1719,31.1842,48458.6263
2005-09-28 15:50:00,50.51,50.53,50.39,50.52,82963.76419686317,31.1842,31.1966,31.1101,31.1904,82963.7642
2005-09-29 09:30:00,50.11,50.15,49.92,49.95,77014.60248783126,31.1189,31.1438,31.0009,31.0196,77014.6025
2005-09-29 09:40:00,49.94,50.02,49.69,49.72,52568.956192536505,31.0134,31.063,30.8581,30.8767,52568.9562
2005-09-29 09:50:00,49.72,49.8,49.41,49.41,67928.61005949162,30.8767,30.9264,30.6842,30.6842,67928.6101
2005-09-29 10:00:00,49.51,49.59,49.39,49.42,57436.45213628988,30.7463,30.796,30.6718,30.6904,57436.4521
2005-09-29 10:10:00,49.41,49.46,49.28,49.35,58085.451595457,30.6842,30.7153,30.6035,30.647,58085.4516
2005-09-29 10:20:00,49.34,49.6,49.31,49.48,32990.80584099513,30.6408,30.8022,30.6221,30.7277,32990.8058
2005-09-29 10:30:00,49.48,49.72,49.47,49.7,137696.05191995672,30.7277,30.8767,30.7215,30.8643,137696.0519
2005-09-29 10:40:00,49.69,49.78,49.69,49.73,20335.316387236344,30.8581,30.914,30.8581,30.8829,20335.3164
2005-09-29 10:50:00,49.73,49.81,49.64,49.7,27582.47701460249,30.8829,30.9326,30.8271,30.8643,27582.477
2005-09-29 11:00:00,49.69,49.77,49.69,49.69,45429.96214169821,30.8581,30.9078,30.8581,30.8581,45429.9621
2005-09-29 11:10:00,49.69,49.81,49.69,49.73,24986.47917793402,30.8581,30.9326,30.8581,30.8829,24986.4792
2005-09-29 11:20:00,49.75,49.83,49.54,49.6,64791.77934018388,30.8954,30.945,30.765,30.8022,64791.7793
2005-09-29 11:30:00,49.6,49.82,49.6,49.81,93672.2552731206,30.8022,30.9388,30.8022,30.9326,93672.2553
2005-09-29 11:40:00,49.83,49.92,49.76,49.91,115089.23742563548,30.945,31.0009,30.9016,30.9947,115089.2374
2005-09-29 11:50:00,49.91,50.16,49.9,49.97,49864.79177934018,30.9947,31.15,30.9885,31.032,49864.7918
2005-09-29 12:00:00,49.98,50.04,49.92,49.93,21525.148729042725,31.0382,31.0755,31.0009,31.0071,21525.1487
2005-09-29 12:10:00,49.92,50.07,49.92,50.07,19794.48350459708,31.0009,31.0941,31.0009,31.0941,19794.4835
2005-09-29 12:20:00,50.06,50.07,49.92,50.02,66089.77825851811,31.0879,31.0941,31.0009,31.063,66089.7783
2005-09-29 12:30:00,49.98,50.04,49.98,50.03,17090.319091400757,31.0382,31.0755,31.0382,31.0693,17090.3191
2005-09-29 12:40:00,50.04,50.06,49.9,49.91,37317.46890210925,31.0755,31.0879,30.9885,30.9947,37317.4689
2005-09-29 12:50:00,49.92,49.99,49.91,49.96,27149.81070849108,31.0009,31.0444,30.9947,31.0258,27149.8107
2005-09-29 13:00:00,49.96,50.03,49.95,49.99,27041.64413196322,31.0258,31.0693,31.0196,31.0444,27041.6441
2005-09-29 13:10:00,49.99,50.03,49.98,50.01,30178.47485127096,31.0444,31.0693,31.0382,31.0568,30178.4749
2005-09-29 13:20:00,50.0,50.04,49.98,49.98,23796.646836127635,31.0506,31.0755,31.0382,31.0382,23796.6468
2005-09-29 13:30:00,49.98,50.05,49.91,49.95,67495.9437533802,31.0382,31.0817,30.9947,31.0196,67495.9438
2005-09-29 13:40:00,49.93,50.02,49.93,50.02,13628.988642509465,31.0071,31.063,31.0071,31.063,13628.9886
2005-09-29 13:50:00,50.02,50.02,49.92,49.98,29529.47539210384,31.063,31.063,31.0009,31.0382,29529.4754
2005-09-29 14:00:00,49.99,50.11,49.99,50.09,52785.28934559221,31.0444,31.1189,31.0444,31.1065,52785.2893
2005-09-29 14:10:00,50.11,50.11,50.05,50.09,11898.323418063816,31.1189,31.1189,31.0817,31.1065,11898.3234
2005-09-29 14:20:00,50.08,50.15,50.04,50.15,20767.98269334776,31.1003,31.1438,31.0755,31.1438,20767.9827
2005-09-29 14:30:00,50.16,50.21,50.12,50.21,25959.97836668469,31.15,31.181,31.1251,31.181,25959.9784
2005-09-29 14:40:00,50.21,50.28,50.17,50.18,34937.80421849649,31.181,31.2245,31.1562,31.1624,34937.8042
2005-09-29 14:50:00,50.17,50.18,50.09,50.12,25851.81179015684,31.1562,31.1624,31.1065,31.1251,25851.8118
2005-09-29 15:00:00,50.12,50.14,50.09,50.14,16549.486208761493,31.1251,31.1376,31.1065,31.1376,16549.4862
2005-09-29 15:10:00,50.14,50.24,50.12,50.17,36884.80259599783,31.1376,31.1997,31.1251,31.1562,36884.8026
2005-09-29 15:20:00,50.19,50.31,50.18,50.31,71822.60681449431,31.1686,31.2431,31.1624,31.2431,71822.6068
2005-09-29 15:30:00,50.3,50.38,50.29,50.34,57760.951865873445,31.2369,31.2866,31.2307,31.2618,57760.9519
2005-09-29 15:40:00,50.34,50.42,50.34,50.38,59707.9502433748,31.2618,31.3114,31.2618,31.2866,59707.9502
2005-09-29 15:50:00,50.37,50.39,50.3,50.37,85559.76203353163,31.2804,31.2928,31.2369,31.2804,85559.762
2005-09-30 09:30:00,50.15,50.65,50.15,50.61,64142.779881016766,31.1438,31.4543,31.1438,31.4294,64142.7799
2005-09-30 09:40:00,50.6,50.6,50.32,50.45,26825.31097890752,31.4232,31.4232,31.2493,31.3301,26825.311
2005-09-30 09:50:00,50.44,50.57,50.33,50.57,29853.9751216874,31.3239,31.4046,31.2556,31.4046,29853.9751
2005-09-30 10:00:00,50.52,50.52,50.33,50.39,27690.64359113034,31.3735,31.3735,31.2556,31.2928,27690.6436
2005-09-30 10:10:00,50.38,50.39,50.22,50.23,20227.14981070849,31.2866,31.2928,31.1872,31.1935,20227.1498
2005-09-30 10:20:00,50.23,50.46,50.23,50.39,14494.321254732287,31.1935,31.3363,31.1935,31.2928,14494.3213
2005-09-30 10:30:00,50.41,50.53,50.37,50.52,23796.646836127635,31.3052,31.3798,31.2804,31.3735,23796.6468
2005-09-30 10:40:00,50.53,50.66,50.52,50.65,35586.8036776636,31.3798,31.4605,31.3735,31.4543,35586.8037
2005-09-30 10:50:00,50.66,50.7,50.57,50.58,22714.981070849102,31.4605,31.4853,31.4046,31.4108,22714.9811
2005-09-30 11:00:00,50.58,50.63,50.49,50.5,22606.814494321254,31.4108,31.4419,31.3549,31.3611,22606.8145
2005-09-30 11:10:00,50.52,50.53,50.46,50.48,12763.656030286642,31.3735,31.3798,31.3363,31.3487,12763.656
2005-09-30 11:20:00,50.47,50.54,50.47,50.51,7138.994050838291,31.3425,31.386,31.3425,31.3673,7138.9941
2005-09-30 11:30:00,50.53,50.58,50.53,50.58,4759.329367225527,31.3798,31.4108,31.3798,31.4108,4759.3294
2005-09-30 11:40:00,50.59,50.62,50.59,50.61,10492.15792320173,31.417,31.4356,31.417,31.4294,10492.1579
2005-09-30 11:50:00,50.6,50.66,50.59,50.65,18929.15089237425,31.4232,31.4605,31.417,31.4543,18929.1509
2005-09-30 12:00:00,50.66,50.66,50.61,50.62,7571.660356949702,31.4605,31.4605,31.4294,31.4356,7571.6604
2005-09-30 12:10:00,50.62,50.63,50.6,50.62,8869.659275283937,31.4356,31.4419,31.4232,31.4356,8869.6593
2005-09-30 12:20:00,50.63,50.7,50.63,50.66,7571.660356949702,31.4419,31.4853,31.4419,31.4605,7571.6604
2005-09-30 12:30:00,50.66,50.76,50.66,50.76,24012.979989183343,31.4605,31.5226,31.4605,31.5226,24012.98
2005-09-30 12:40:00,50.77,50.77,50.68,50.69,10275.824770146024,31.5288,31.5288,31.4729,31.4791,10275.8248
2005-09-30 12:50:00,50.68,50.72,50.68,50.69,16982.152514872905,31.4729,31.4977,31.4729,31.4791,16982.1525
2005-09-30 13:00:00,50.69,50.71,50.64,50.7,17847.485127095726,31.4791,31.4915,31.4481,31.4853,17847.4851
2005-09-30 13:10:00,50.7,50.75,50.7,50.7,12222.823147647376,31.4853,31.5164,31.4853,31.4853,12222.8231
2005-09-30 13:20:00,50.7,50.76,50.68,50.75,63493.780421849646,31.4853,31.5226,31.4729,31.5164,63493.7804
2005-09-30 13:30:00,50.74,50.85,50.74,50.83,34829.63764196863,31.5102,31.5785,31.5102,31.5661,34829.6376
2005-09-30 13:40:00,50.85,50.91,50.71,50.88,24553.812871822607,31.5785,31.6157,31.4915,31.5971,24553.8129
2005-09-30 13:50:00,50.88,50.93,50.88,50.91,20659.8161168199,31.5971,31.6282,31.5971,31.6157,20659.8161
2005-09-30 14:00:00,50.92,50.99,50.91,50.96,80151.433207139,31.622,31.6654,31.6157,31.6468,80151.4332
2005-09-30 14:10:00,50.96,51.01,50.94,50.97,19902.65008112493,31.6468,31.6778,31.6344,31.653,19902.6501
2005-09-30 14:20:00,50.98,51.09,50.98,51.05,17631.15197404002,31.6592,31.7275,31.6592,31.7027,17631.152
2005-09-30 14:30:00,51.05,51.14,51.0,51.11,27798.8101676582,31.7027,31.7586,31.6716,31.7399,27798.8102
2005-09-30 14:40:00,51.13,51.2,51.09,51.19,23472.14710654408,31.7524,31.7958,31.7275,31.7896,23472.1471
2005-09-30 14:50:00,51.17,51.2,51.09,51.12,23796.646836127635,31.7772,31.7958,31.7275,31.7462,23796.6468
2005-09-30 15:00:00,51.13,51.16,51.1,51.11,11357.490535424551,31.7524,31.771,31.7337,31.7399,11357.4905
2005-09-30 15:10:00,51.11,51.12,50.95,50.96,16873.98593834505,31.7399,31.7462,31.6406,31.6468,16873.9859
2005-09-30 15:20:00,50.96,51.01,50.93,50.94,26608.977825851813,31.6468,31.6778,31.6282,31.6344,26608.9778
2005-09-30 15:30:00,50.95,50.98,50.88,50.88,46078.96160086533,31.6406,31.6592,31.5971,31.5971,46078.9616
2005-09-30 15:40:00,50.88,50.88,50.85,50.86,24229.313142239047,31.5971,31.5971,31.5785,31.5847,24229.3131
2005-09-30 15:50:00,50.86,50.96,50.86,50.94,80800.43266630611,31.5847,31.6468,31.5847,31.6344,80800.4327
2005-10-03 09:30:00,50.92,50.96,50.66,50.92,61005.94916170903,31.622,31.6468,31.4605,31.622,61005.9492
2005-10-03 09:40:00,50.92,50.93,50.79,50.88,31800.97349918875,31.622,31.6282,31.5412,31.5971,31800.9735
2005-10-03 09:50:00,50.97,51.11,50.9,51.11,36992.969172525685,31.653,31.7399,31.6095,31.7399,36992.9692
2005-10-03 10:00:00,51.11,51.15,50.98,51.04,57544.61871281774,31.7399,31.7648,31.6592,31.6965,57544.6187
2005-10-03 10:10:00,51.04,51.07,50.85,50.87,30394.808004326664,31.6965,31.7151,31.5785,31.5909,30394.808
2005-10-03 10:20:00,50.88,51.03,50.86,50.98,19037.317468902107,31.5971,31.6903,31.5847,31.6592,19037.3175
2005-10-03 10:30:00,51.01,51.04,50.91,50.95,14169.821525148727,31.6778,31.6965,31.6157,31.6406,14169.8215
2005-10-03 10:40:00,50.91,50.96,50.87,50.96,17631.15197404002,31.6157,31.6468,31.5909,31.6468,17631.152
2005-10-03 10:50:00,50.97,51.16,50.97,51.04,40995.13250405624,31.653,31.771,31.653,31.6965,40995.1325
2005-10-03 11:00:00,51.05,51.12,51.03,51.07,16549.486208761493,31.7027,31.7462,31.6903,31.7151,16549.4862
2005-10-03 11:10:00,51.07,51.24,51.05,51.24,20659.8161168199,31.7151,31.8207,31.7027,31.8207,20659.8161
2005-10-03 11:20:00,51.24,51.31,51.17,51.24,40995.13250405624,31.8207,31.8641,31.7772,31.8207,40995.1325
2005-10-03 11:30:00,51.24,51.25,51.13,51.19,21200.648999459165,31.8207,31.8269,31.7524,31.7896,21200.649
2005-10-03 11:40:00,51.18,51.22,51.17,51.22,13088.1557598702,31.7834,31.8083,31.7772,31.8083,13088.1558
2005-10-03 11:50:00,51.21,51.31,51.21,51.31,9951.325040562466,31.802,31.8641,31.802,31.8641,9951.325
2005-10-03 12:00:00,51.31,51.31,51.21,51.21,19361.817198485667,31.8641,31.8641,31.802,31.802,19361.8172
2005-10-03 12:10:00,51.21,51.31,51.11,51.26,63061.11411573824,31.802,31.8641,31.7399,31.8331,63061.1141
2005-10-03 12:20:00,51.29,51.37,51.26,51.34,38831.80097349919,31.8517,31.9014,31.8331,31.8828,38831.801
2005-10-03 12:30:00,51.34,51.34,51.18,51.21,14926.9875608437,31.8828,31.8828,31.7834,31.802,14926.9876
2005-10-03 12:40:00,51.19,51.29,51.18,51.29,14494.321254732287,31.7896,31.8517,31.7834,31.8517,14494.3213
2005-10-03 12:50:00,51.29,51.36,51.27,51.31,28880.475932936723,31.8517,31.8952,31.8393,31.8641,28880.4759
2005-10-03 13:00:00,51.3,51.35,51.28,51.35,15575.987020010816,31.8579,31.889,31.8455,31.889,15575.987
2005-10-03 13:10:00,51.35,51.38,51.31,51.37,21525.148729042725,31.889,31.9076,31.8641,31.9014,21525.1487
2005-10-03 13:20:00,51.37,51.4,51.37,51.38,28447.80962682531,31.9014,31.92,31.9014,31.9076,28447.8096
2005-10-03 13:30:00,51.38,51.41,51.37,51.37,19037.317468902107,31.9076,31.9262,31.9014,31.9014,19037.3175
2005-10-03 13:40:00,51.37,51.37,51.33,51.33,12763.656030286642,31.9014,31.9014,31.8766,31.8766,12763.656
2005-10-03 13:50:00,51.33,51.42,51.31,51.39,24121.146565711195,31.8766,31.9325,31.8641,31.9138,24121.1466
2005-10-03 14:00:00,51.38,51.4,51.33,51.37,20443.4829637642,31.9076,31.92,31.8766,31.9014,20443.483
2005-10-03 14:10:00,51.37,51.45,51.33,51.35,55597.62033531639,31.9014,31.9511,31.8766,31.889,55597.6203
2005-10-03 14:20:00,51.35,51.35,51.26,51.31,39697.13358572201,31.889,31.889,31.8331,31.8641,39697.1336
2005-10-03 14:30:00,51.33,51.33,51.26,51.28,28555.97620335316,31.8766,31.8766,31.8331,31.8455,28555.9762
2005-10-03 14:40:00,51.28,51.45,51.28,51.41,45429.96214169821,31.8455,31.9511,31.8455,31.9262,45429.9621
2005-10-03 14:50:00,51.42,51.42,51.34,51.37,23363.980530016222,31.9325,31.9325,31.8828,31.9014,23363.9805
2005-10-03 15:00:00,51.37,51.53,51.37,51.48,48025.959978366685,31.9014,32.0008,31.9014,31.9697,48025.96
2005-10-03 15:10:00,51.49,51.49,51.45,51.48,43915.630070308274,31.9759,31.9759,31.9511,31.9697,43915.6301
2005-10-03 15:20:00,51.49,51.51,51.45,51.46,39480.80043266631,31.9759,31.9883,31.9511,31.9573,39480.8004
2005-10-03 15:30:00,51.46,51.54,51.45,51.54,59058.95078420768,31.9573,32.007,31.9511,32.007,59058.9508
2005-10-03 15:40:00,51.52,51.63,51.52,51.59,75392.10383991347,31.9946,32.0629,31.9946,32.038,75392.1038
2005-10-03 15:50:00,51.6,51.61,51.52,51.52,90427.257977285,32.0442,32.0505,31.9946,31.9946,90427.258
2005-10-04 09:30:00,51.61,51.72,51.6,51.63,24121.146565711195,32.0505,32.1188,32.0442,32.0629,24121.1466
2005-10-04 09:40:00,51.63,51.77,51.55,51.61,99513.25040562464,32.0629,32.1498,32.0132,32.0505,99513.2504
2005-10-04 09:50:00,51.58,51.61,51.49,51.49,44240.12979989183,32.0318,32.0505,31.9759,31.9759,44240.1298
2005-10-04 10:00:00,51.49,51.59,51.41,51.52,33098.972417522986,31.9759,32.038,31.9262,31.9946,33098.9724
2005-10-04 10:10:00,51.51,51.71,51.5,51.68,42076.79826933477,31.9883,32.1126,31.9821,32.0939,42076.7983
2005-10-04 10:20:00,51.66,51.84,51.66,51.67,25527.312060573284,32.0815,32.1933,32.0815,32.0877,25527.3121
2005-10-04 10:30:00,51.67,51.77,51.64,51.66,17414.818820984314,32.0877,32.1498,32.0691,32.0815,17414.8188
2005-10-04 10:40:00,51.73,51.77,51.7,51.73,19253.65062195781,32.125,32.1498,32.1063,32.125,19253.6506
2005-10-04 10:50:00,51.73,51.87,51.73,51.86,26068.14494321255,32.125,32.2119,32.125,32.2057,26068.1449
2005-10-04 11:00:00,51.87,52.02,51.77,52.0,76581.93618171985,32.2119,32.3051,32.1498,32.2926,76581.9362
2005-10-04 11:10:00,52.0,52.03,51.99,52.03,26176.3115197404,32.2926,32.3113,32.2864,32.3113,26176.3115
2005-10-04 11:20:00,52.03,52.09,51.98,52.09,31476.4737696052,32.3113,32.3485,32.2802,32.3485,31476.4738
2005-10-04 11:30:00,52.09,52.37,52.09,52.37,95078.4207679827,32.3485,32.5224,32.3485,32.5224,95078.4208
2005-10-04 11:40:00,52.37,52.37,52.33,52.37,36452.13628988642,32.5224,32.5224,32.4976,32.5224,36452.1363
2005-10-04 11:50:00,52.37,52.47,52.35,52.47,26825.31097890752,32.5224,32.5845,32.51,32.5845,26825.311
2005-10-04 12:00:00,52.48,52.59,52.47,52.52,68036.77663601947,32.5907,32.659,32.5845,32.6156,68036.7766
2005-10-04 12:10:00,52.52,52.52,52.45,52.47,17522.98539751217,32.6156,32.6156,32.5721,32.5845,17522.9854
2005-10-04 12:20:00,52.46,52.47,52.45,52.46,13737.155219037317,32.5783,32.5845,32.5721,32.5783,13737.1552
2005-10-04 12:30:00,52.46,52.46,52.33,52.38,30827.474310438072,32.5783,32.5783,32.4976,32.5286,30827.4743
2005-10-04 12:40:00,52.37,52.38,52.35,52.36,18820.984315846403,32.5224,32.5286,32.51,32.5162,18820.9843
2005-10-04 12:50:00,52.36,52.42,52.35,52.37,19902.65008112493,32.5162,32.5535,32.51,32.5224,19902.6501
2005-10-04 13:00:00,52.37,52.48,52.36,52.45,27582.47701460249,32.5224,32.5907,32.5162,32.5721,27582.477
2005-10-04 13:10:00,52.45,52.51,52.39,52.5,38615.46782044348,32.5721,32.6094,32.5348,32.6032,38615.4678
2005-10-04 13:20:00,52.5,52.5,52.44,52.45,23472.14710654408,32.6032,32.6032,32.5659,32.5721,23472.1471
2005-10-04 13:30:00,52.45,52.51,52.42,52.43,47268.79394267171,32.5721,32.6094,32.5535,32.5597,47268.7939
2005-10-04 13:40:00,52.44,52.44,52.4,52.41,29313.14223904813,32.5659,32.5659,32.5411,32.5473,29313.1422
2005-10-04 13:50:00,52.41,52.45,52.4,52.44,33964.30502974581,32.5473,32.5721,32.5411,32.5659,33964.305
2005-10-04 14:00:00,52.44,52.44,52.32,52.32,47376.960519199565,32.5659,32.5659,32.4914,32.4914,47376.9605
2005-10-04 14:10:00,52.32,52.33,52.25,52.26,38615.46782044348,32.4914,32.4976,32.4479,32.4541,38615.4678
2005-10-04 14:20:00,52.26,52.33,52.23,52.25,70849.10762574364,32.4541,32.4976,32.4355,32.4479,70849.1076
2005-10-04 14:30:00,52.23,52.44,52.14,52.15,44780.9626825311,32.4355,32.5659,32.3796,32.3858,44780.9627
2005-10-04 14:40:00,52.15,52.16,52.11,52.16,81233.09897241752,32.3858,32.392,32.361,32.392,81233.099
2005-10-04 14:50:00,52.16,52.23,52.1,52.1,61222.282314764736,32.392,32.4355,32.3547,32.3547,61222.2823
2005-10-04 15:00:00,52.09,52.17,52.08,52.1,50946.45754461871,32.3485,32.3982,32.3423,32.3547,50946.4575
2005-10-04 15:10:00,52.1,52.11,52.0,52.02,80584.0995132504,32.3547,32.361,32.2926,32.3051,80584.0995
2005-10-04 15:20:00,52.02,52.02,51.97,52.0,41319.6322336398,32.3051,32.3051,32.274,32.2926,41319.6322
2005-10-04 15:30:00,52.0,52.02,51.9,51.9,54948.62087614927,32.2926,32.3051,32.2305,32.2305,54948.6209
2005-10-04 15:40:00,51.91,51.92,51.85,51.86,70308.27474310438,32.2368,32.243,32.1995,32.2057,70308.2747
2005-10-04 15:50:00,51.86,51.96,51.86,51.93,105786.91184424012,32.2057,32.2678,32.2057,32.2492,105786.9118
2005-10-05 09:30:00,51.61,51.62,51.31,51.4,88263.92644672796,32.0505,32.0567,31.8641,31.92,88263.9264
2005-10-05 09:40:00,51.36,51.59,51.36,51.5,70200.10816657652,31.8952,32.038,31.8952,31.9821,70200.1082
2005-10-05 09:50:00,51.5,51.55,51.42,51.53,45105.462412114655,31.9821,32.0132,31.9325,32.0008,45105.4624
2005-10-05 10:00:00,51.55,51.59,51.37,51.4,49432.12547322877,32.0132,32.038,31.9014,31.92,49432.1255
2005-10-05 10:10:00,51.42,51.45,51.32,51.33,25202.812330989724,31.9325,31.9511,31.8704,31.8766,25202.8123
2005-10-05 10:20:00,51.33,51.4,51.32,51.33,41644.13196322336,31.8766,31.92,31.8704,31.8766,41644.132
2005-10-05 10:30:00,51.32,51.4,51.31,51.37,27257.97728501893,31.8704,31.92,31.8641,31.9014,27257.9773
2005-10-05 10:40:00,51.37,51.39,51.34,51.35,22823.14764737696,31.9014,31.9138,31.8828,31.889,22823.1476
2005-10-05 10:50:00,51.34,51.37,51.32,51.37,26825.31097890752,31.8828,31.9014,31.8704,31.9014,26825.311
2005-10-05 11:00:00,51.37,51.45,51.34,51.45,70632.77447268793,31.9014,31.9511,31.8828,31.9511,70632.7745
2005-10-05 11:10:00,51.44,51.49,51.42,51.45,35262.30394808004,31.9449,31.9759,31.9325,31.9511,35262.3039
2005-10-05 11:20:00,51.45,51.46,51.37,51.41,41103.2990805841,31.9511,31.9573,31.9014,31.9262,41103.2991
2005-10-05 11:30:00,51.4,51.41,51.36,51.37,88155.75987020011,31.92,31.9262,31.8952,31.9014,88155.7599
2005-10-05 11:40:00,51.37,51.37,51.31,51.31,45538.128718226064,31.9014,31.9014,31.8641,31.8641,45538.1287
2005-10-05 11:50:00,51.31,51.31,51.12,51.15,44131.96322336398,31.8641,31.8641,31.7462,31.7648,44131.9632
2005-10-05 12:00:00,51.14,51.15,51.0,51.12,38723.63439697133,31.7586,31.7648,31.6716,31.7462,38723.6344
2005-10-05 12:10:00,51.13,51.26,51.12,51.26,17198.48566792861,31.7524,31.8331,31.7462,31.8331,17198.4857
2005-10-05 12:20:00,51.26,51.26,51.14,51.14,12763.656030286642,31.8331,31.8331,31.7586,31.7586,12763.656
2005-10-05 12:30:00,51.14,51.22,51.12,51.17,25419.145484045428,31.7586,31.8083,31.7462,31.7772,25419.1455
2005-10-05 12:40:00,51.16,51.22,51.15,51.22,12439.156300703082,31.771,31.8083,31.7648,31.8083,12439.1563
2005-10-05 12:50:00,51.22,51.25,51.2,51.25,12330.98972417523,31.8083,31.8269,31.7958,31.8269,12330.9897
2005-10-05 13:00:00,51.24,51.3,51.24,51.3,20335.316387236344,31.8207,31.8579,31.8207,31.8579,20335.3164
2005-10-05 13:10:00,51.3,51.33,51.25,51.33,12006.489994591671,31.8579,31.8766,31.8269,31.8766,12006.49
2005-10-05 13:20:00,51.32,51.38,51.29,51.29,28772.30935640887,31.8704,31.9076,31.8517,31.8517,28772.3094
2005-10-05 13:30:00,51.28,51.31,51.19,51.19,44240.12979989183,31.8455,31.8641,31.7896,31.7896,44240.1298
2005-10-05 13:40:00,51.2,51.22,51.15,51.19,14926.9875608437,31.7958,31.8083,31.7648,31.7896,14926.9876
2005-10-05 13:50:00,51.19,51.2,51.08,51.09,10383.991346673878,31.7896,31.7958,31.7213,31.7275,10383.9913
2005-10-05 14:00:00,51.09,51.09,51.02,51.05,14710.654407787992,31.7275,31.7275,31.6841,31.7027,14710.6544
2005-10-05 14:10:00,51.06,51.25,51.06,51.24,63493.780421849646,31.7089,31.8269,31.7089,31.8207,63493.7804
2005-10-05 14:20:00,51.25,51.25,51.14,51.16,75392.10383991347,31.8269,31.8269,31.7586,31.771,75392.1038
2005-10-05 14:30:00,51.17,51.19,51.11,51.17,29204.97566252028,31.7772,31.7896,31.7399,31.7772,29204.9757
2005-10-05 14:40:00,51.17,51.18,51.03,51.03,22065.98161168199,31.7772,31.7834,31.6903,31.6903,22065.9816
2005-10-05 14:50:00,51.04,51.08,50.99,51.01,24337.4797187669,31.6965,31.7213,31.6654,31.6778,24337.4797
2005-10-05 15:00:00,51.0,51.04,50.97,51.0,16116.81990265008,31.6716,31.6965,31.653,31.6716,16116.8199
2005-10-05 15:10:00,51.0,51.01,50.87,50.88,46836.127636560304,31.6716,31.6778,31.5909,31.5971,46836.1276
2005-10-05 15:20:00,50.88,50.9,50.8,50.8,62952.94753921039,31.5971,31.6095,31.5474,31.5474,62952.9475
2005-10-05 15:30:00,50.79,50.8,50.62,50.68,65981.61168199027,31.5412,31.5474,31.4356,31.4729,65981.6117
2005-10-05 15:40:00,50.68,50.7,50.47,50.47,79286.10059491616,31.4729,31.4853,31.3425,31.3425,79286.1006
2005-10-05 15:50:00,50.47,50.52,50.4,50.44,144402.3796646836,31.3425,31.3735,31.299,31.3239,144402.3797
2005-10-06 09:30:00,50.39,50.62,50.39,50.51,44456.462952947535,31.2928,31.4356,31.2928,31.3673,44456.463
2005-10-06 09:40:00,50.49,50.73,50.49,50.66,49972.95835586804,31.3549,31.504,31.3549,31.4605,49972.9584
2005-10-06 09:50:00,50.64,50.81,50.63,50.66,42076.79826933477,31.4481,31.5536,31.4419,31.4605,42076.7983
2005-10-06 10:00:00,50.66,50.78,50.52,50.52,47917.79340183883,31.4605,31.535,31.3735,31.3735,47917.7934
2005-10-06 10:10:00,50.53,50.65,50.42,50.51,38615.46782044348,31.3798,31.4543,31.3114,31.3673,38615.4678
2005-10-06 10:20:00,50.51,50.62,50.41,50.51,32233.63980530016,31.3673,31.4356,31.3052,31.3673,32233.6398
2005-10-06 10:30:00,50.54,50.72,50.48,50.68,43482.96376419686,31.386,31.4977,31.3487,31.4729,43482.9638
2005-10-06 10:40:00,50.69,50.92,50.69,50.9,69442.94213088155,31.4791,31.622,31.4791,31.6095,69442.9421
2005-10-06 10:50:00,50.91,50.95,50.63,50.68,39805.30016224986,31.6157,31.6406,31.4419,31.4729,39805.3002
2005-10-06 11:00:00,50.68,50.72,50.64,50.71,29962.14169821525,31.4729,31.4977,31.4481,31.4915,29962.1417
2005-10-06 11:10:00,50.71,50.81,50.71,50.77,32341.806381828013,31.4915,31.5536,31.4915,31.5288,32341.8064
2005-10-06 11:20:00,50.77,50.77,50.66,50.72,30935.640886965928,31.5288,31.5288,31.4605,31.4977,30935.6409
2005-10-06 11:30:00,50.72,50.88,50.72,50.86,201406.16549486207,31.4977,31.5971,31.4977,31.5847,201406.1655
2005-10-06 11:40:00,50.87,50.91,50.85,50.91,23363.980530016222,31.5909,31.6157,31.5785,31.6157,23363.9805
2005-10-06 11:50:00,50.91,51.09,50.91,51.04,27041.64413196322,31.6157,31.7275,31.6157,31.6965,27041.6441
2005-10-06 12:00:00,51.03,51.06,51.01,51.04,11681.990265008111,31.6903,31.7089,31.6778,31.6965,11681.9903
2005-10-06 12:10:00,51.04,51.06,50.86,50.86,17306.65224445646,31.6965,31.7089,31.5847,31.5847,17306.6522
2005-10-06 12:20:00,50.86,50.88,50.68,50.68,16982.152514872905,31.5847,31.5971,31.4729,31.4729,16982.1525
2005-10-06 12:30:00,50.68,50.68,50.55,50.55,16873.98593834505,31.4729,31.4729,31.3922,31.3922,16873.9859
2005-10-06 12:40:00,50.55,50.55,50.48,50.52,21308.81557598702,31.3922,31.3922,31.3487,31.3735,21308.8156
2005-10-06 12:50:00,50.52,50.52,50.43,50.46,30286.641427798808,31.3735,31.3735,31.3177,31.3363,30286.6414
2005-10-06 13:00:00,50.47,50.52,50.42,50.42,22390.48134126555,31.3425,31.3735,31.3114,31.3114,22390.4813
2005-10-06 13:10:00,50.43,50.44,50.34,50.36,52893.45592212006,31.3177,31.3239,31.2618,31.2742,52893.4559
2005-10-06 13:20:00,50.37,50.37,50.2,50.24,24553.812871822607,31.2804,31.2804,31.1748,31.1997,24553.8129
2005-10-06 13:30:00,50.24,50.24,50.15,50.18,21416.98215251488,31.1997,31.1997,31.1438,31.1624,21416.9822
2005-10-06 13:40:00,50.18,50.2,50.1,50.1,29529.47539210384,31.1624,31.1748,31.1127,31.1127,29529.4754
2005-10-06 13:50:00,50.11,50.14,49.95,50.01,61546.78204434829,31.1189,31.1376,31.0196,31.0568,61546.782
2005-10-06 14:00:00,49.99,50.05,49.96,50.01,33423.47214710654,31.0444,31.0817,31.0258,31.0568,33423.4721
2005-10-06 14:10:00,50.0,50.04,49.95,49.96,40346.13304488913,31.0506,31.0755,31.0196,31.0258,40346.133
2005-10-06 14:20:00,49.97,49.98,49.92,49.93,38399.13466738778,31.032,31.0382,31.0009,31.0071,38399.1347
2005-10-06 14:30:00,49.93,49.97,49.92,49.93,45321.79556517036,31.0071,31.032,31.0009,31.0071,45321.7956
2005-10-06 14:40:00,49.92,50.06,49.92,50.04,30935.640886965928,31.0009,31.0879,31.0009,31.0755,30935.6409
2005-10-06 14:50:00,50.05,50.09,49.97,50.04,38723.63439697133,31.0817,31.1065,31.032,31.0755,38723.6344
2005-10-06 15:00:00,50.03,50.04,49.97,50.02,44456.462952947535,31.0693,31.0755,31.032,31.063,44456.463
2005-10-06 15:10:00,50.02,50.17,50.02,50.12,41535.96538669551,31.063,31.1562,31.063,31.1251,41535.9654
2005-10-06 15:20:00,50.12,50.13,50.0,50.0,53542.45538128718,31.1251,31.1314,31.0506,31.0506,53542.4554
2005-10-06 15:30:00,50.0,50.0,49.91,49.93,54083.28826392644,31.0506,31.0506,30.9947,31.0071,54083.2883
2005-10-06 15:40:00,49.93,50.04,49.92,50.02,36668.46944294213,31.0071,31.0755,31.0009,31.063,36668.4694
2005-10-06 15:50:00,50.04,50.19,50.04,50.15,55813.95348837209,31.0755,31.1686,31.0755,31.1438,55813.9535
2005-10-07 09:30:00,50.31,50.83,50.25,50.74,30286.641427798808,31.2431,31.5661,31.2059,31.5102,30286.6414
2005-10-07 09:40:00,50.75,50.98,50.74,50.8,80151.433207139,31.5164,31.6592,31.5102,31.5474,80151.4332
2005-10-07 09:50:00,50.82,50.98,50.79,50.9,40454.29962141698,31.5599,31.6592,31.5412,31.6095,40454.2996
2005-10-07 10:00:00,50.9,50.91,50.77,50.82,54299.62141698216,31.6095,31.6157,31.5288,31.5599,54299.6214
2005-10-07 10:10:00,50.77,50.77,50.67,50.7,20443.4829637642,31.5288,31.5288,31.4667,31.4853,20443.483
2005-10-07 10:20:00,50.7,50.82,50.69,50.78,48999.45916711736,31.4853,31.5599,31.4791,31.535,48999.4592
2005-10-07 10:30:00,50.76,50.91,50.76,50.9,25310.978907517576,31.5226,31.6157,31.5226,31.6095,25310.9789
2005-10-07 10:40:00,50.91,50.91,50.71,50.71,33531.638723634394,31.6157,31.6157,31.4915,31.4915,33531.6387
2005-10-07 10:50:00,50.73,50.86,50.69,50.77,23796.646836127635,31.504,31.5847,31.4791,31.5288,23796.6468
2005-10-07 11:00:00,50.77,50.83,50.77,50.77,17631.15197404002,31.5288,31.5661,31.5288,31.5288,17631.152
2005-10-07 11:10:00,50.77,50.78,50.64,50.67,15900.486749594374,31.5288,31.535,31.4481,31.4667,15900.4867
2005-10-07 11:20:00,50.68,50.93,50.68,50.9,24337.4797187669,31.4729,31.6282,31.4729,31.6095,24337.4797
2005-10-07 11:30:00,50.95,50.96,50.91,50.93,13520.82206598161,31.6406,31.6468,31.6157,31.6282,13520.8221
2005-10-07 11:40:00,50.92,50.94,50.85,50.85,12547.322877230936,31.622,31.6344,31.5785,31.5785,12547.3229
2005-10-07 11:50:00,50.86,50.98,50.84,50.92,17631.15197404002,31.5847,31.6592,31.5723,31.622,17631.152
2005-10-07 12:00:00,50.92,50.94,50.88,50.92,8653.32612222823,31.622,31.6344,31.5971,31.622,8653.3261
2005-10-07 12:10:00,50.92,51.0,50.92,50.96,29204.97566252028,31.622,31.6716,31.622,31.6468,29204.9757
2005-10-07 12:20:00,50.97,51.0,50.88,50.94,18929.15089237425,31.653,31.6716,31.5971,31.6344,18929.1509
2005-10-07 12:30:00,50.97,50.97,50.94,50.94,19253.65062195781,31.653,31.653,31.6344,31.6344,19253.6506
2005-10-07 12:40:00,50.94,50.98,50.93,50.98,21525.148729042725,31.6344,31.6592,31.6282,31.6592,21525.1487
2005-10-07 12:50:00,50.97,50.97,50.91,50.92,26284.478096268253,31.653,31.653,31.6157,31.622,26284.4781
2005-10-07 13:00:00,50.94,50.97,50.92,50.97,15251.487290427258,31.6344,31.653,31.622,31.653,15251.4873
2005-10-07 13:10:00,50.97,50.99,50.9,50.93,16441.31963223364,31.653,31.6654,31.6095,31.6282,16441.3196
2005-10-07 13:20:00,50.93,50.97,50.88,50.88,14386.154678204435,31.6282,31.653,31.5971,31.5971,14386.1547
2005-10-07 13:30:00,50.89,50.89,50.83,50.85,16224.986479177933,31.6033,31.6033,31.5661,31.5785,16224.9865
2005-10-07 13:40:00,50.85,50.85,50.76,50.8,22065.98161168199,31.5785,31.5785,31.5226,31.5474,22065.9816
2005-10-07 13:50:00,50.8,50.81,50.69,50.76,17955.65170362358,31.5474,31.5536,31.4791,31.5226,17955.6517
2005-10-07 14:00:00,50.76,50.85,50.72,50.77,30502.97458085452,31.5226,31.5785,31.4977,31.5288,30502.9746
2005-10-07 14:10:00,50.77,50.88,50.77,50.79,25959.97836668469,31.5288,31.5971,31.5288,31.5412,25959.9784
2005-10-07 14:20:00,50.78,50.81,50.76,50.76,18388.31800973499,31.535,31.5536,31.5226,31.5226,18388.318
2005-10-07 14:30:00,50.76,50.81,50.75,50.78,22606.814494321254,31.5226,31.5536,31.5164,31.535,22606.8145
2005-10-07 14:40:00,50.78,50.91,50.75,50.86,33098.972417522986,31.535,31.6157,31.5164,31.5847,33098.9724
2005-10-07 14:50:00,50.86,50.98,50.85,50.88,52785.28934559221,31.5847,31.6592,31.5785,31.5971,52785.2893
2005-10-07 15:00:00,50.88,50.88,50.74,50.8,27906.97674418605,31.5971,31.5971,31.5102,31.5474,27906.9767
2005-10-07 15:10:00,50.8,50.85,50.79,50.79,18712.81773931855,31.5474,31.5785,31.5412,31.5412,18712.8177
2005-10-07 15:20:00,50.78,50.85,50.73,50.74,33856.13845321796,31.535,31.5785,31.504,31.5102,33856.1385
2005-10-07 15:30:00,50.74,50.76,50.73,50.75,31909.1400757166,31.5102,31.5226,31.504,31.5164,31909.1401
2005-10-07 15:40:00,50.76,50.76,50.73,50.74,40237.96646836127,31.5226,31.5226,31.504,31.5102,40237.9665
2005-10-07 15:50:00,50.73,50.77,50.72,50.77,68361.27636560303,31.504,31.5288,31.4977,31.5288,68361.2764
2005-10-10 09:30:00,50.76,50.76,50.5,50.5,12222.823147647376,31.5226,31.5226,31.3611,31.3611,12222.8231
2005-10-10 09:40:00,50.39,50.41,50.22,50.27,25202.812330989724,31.2928,31.3052,31.1872,31.2183,25202.8123
2005-10-10 09:50:00,50.28,50.31,50.21,50.26,27041.64413196322,31.2245,31.2431,31.181,31.2121,27041.6441
2005-10-10 10:00:00,50.26,50.27,50.12,50.25,13412.655489453758,31.2121,31.2183,31.1251,31.2059,13412.6555
2005-10-10 10:10:00,50.27,50.27,50.23,50.27,16441.31963223364,31.2183,31.2183,31.1935,31.2183,16441.3196
2005-10-10 10:20:00,50.25,50.43,50.25,50.39,20767.98269334776,31.2059,31.3177,31.2059,31.2928,20767.9827
2005-10-10 10:30:00,50.39,50.45,50.35,50.37,9410.4921579232,31.2928,31.3301,31.268,31.2804,9410.4922
2005-10-10 10:40:00,50.37,50.54,50.37,50.4,15575.987020010816,31.2804,31.386,31.2804,31.299,15575.987
2005-10-10 10:50:00,50.4,50.44,50.3,50.38,13520.82206598161,31.299,31.3239,31.2369,31.2866,13520.8221
2005-10-10 11:00:00,50.38,50.44,50.36,50.44,15035.154137371552,31.2866,31.3239,31.2742,31.3239,15035.1541
2005-10-10 11:10:00,50.43,50.52,50.41,50.51,18063.81828015144,31.3177,31.3735,31.3052,31.3673,18063.8183
2005-10-10 11:20:00,50.51,50.72,50.5,50.71,13304.488912925906,31.3673,31.4977,31.3611,31.4915,13304.4889
2005-10-10 11:30:00,50.68,50.73,50.66,50.66,10492.15792320173,31.4729,31.504,31.4605,31.4605,10492.1579
2005-10-10 11:40:00,50.66,50.67,50.61,50.66,13737.155219037317,31.4605,31.4667,31.4294,31.4605,13737.1552
2005-10-10 11:50:00,50.66,50.69,50.62,50.66,11032.990805840996,31.4605,31.4791,31.4356,31.4605,11032.9908
2005-10-10 12:00:00,50.7,50.83,50.7,50.79,18929.15089237425,31.4853,31.5661,31.4853,31.5412,18929.1509
2005-10-10 12:10:00,50.78,50.8,50.76,50.76,8328.826392644673,31.535,31.5474,31.5226,31.5226,8328.8264
2005-10-10 12:20:00,50.77,50.79,50.76,50.78,14710.654407787992,31.5288,31.5412,31.5226,31.535,14710.6544
2005-10-10 12:30:00,50.78,50.78,50.73,50.76,7571.660356949702,31.535,31.535,31.504,31.5226,7571.6604
2005-10-10 12:40:00,50.76,50.76,50.73,50.76,10600.324499729582,31.5226,31.5226,31.504,31.5226,10600.3245
2005-10-10 12:50:00,50.76,50.85,50.69,50.69,8653.32612222823,31.5226,31.5785,31.4791,31.4791,8653.3261
2005-10-10 13:00:00,50.67,50.68,50.63,50.64,5300.162249864791,31.4667,31.4729,31.4419,31.4481,5300.1622
2005-10-10 13:10:00,50.64,50.66,50.59,50.63,9843.158464034614,31.4481,31.4605,31.417,31.4419,9843.1585
2005-10-10 13:20:00,50.63,50.63,50.57,50.61,7571.660356949702,31.4419,31.4419,31.4046,31.4294,7571.6604
2005-10-10 13:30:00,50.6,50.62,50.55,50.59,12979.989183342346,31.4232,31.4356,31.3922,31.417,12979.9892
2005-10-10 13:40:00,50.59,50.59,50.47,50.47,6165.494862087615,31.417,31.417,31.3425,31.3425,6165.4949
2005-10-10 13:50:00,50.48,50.49,50.36,50.38,10275.824770146024,31.3487,31.3549,31.2742,31.2866,10275.8248
2005-10-10 14:00:00,50.37,50.37,50.27,50.3,21416.98215251488,31.2804,31.2804,31.2183,31.2369,21416.9822
2005-10-10 14:10:00,50.31,50.39,50.29,50.31,24445.64629529475,31.2431,31.2928,31.2307,31.2431,24445.6463
2005-10-10 14:20:00,50.31,50.34,50.21,50.24,12006.489994591671,31.2431,31.2618,31.181,31.1997,12006.49
2005-10-10 14:30:00,50.22,50.24,50.15,50.15,7138.994050838291,31.1872,31.1997,31.1438,31.1438,7138.9941
2005-10-10 14:40:00,50.15,50.2,50.1,50.1,22390.48134126555,31.1438,31.1748,31.1127,31.1127,22390.4813
2005-10-10 14:50:00,50.11,50.26,50.09,50.2,20443.4829637642,31.1189,31.2121,31.1065,31.1748,20443.483
2005-10-10 15:00:00,50.21,50.28,50.2,50.26,15575.987020010816,31.181,31.2245,31.1748,31.2121,15575.987
2005-10-10 15:10:00,50.23,50.24,50.15,50.2,10708.491076257436,31.1935,31.1997,31.1438,31.1748,10708.4911
2005-10-10 15:20:00,50.2,50.23,50.19,50.2,20984.31584640346,31.1748,31.1935,31.1686,31.1748,20984.3158
2005-10-10 15:30:00,50.17,50.29,50.12,50.27,21525.148729042725,31.1562,31.2307,31.1251,31.2183,21525.1487
2005-10-10 15:40:00,50.27,50.27,50.19,50.19,20443.4829637642,31.2183,31.2183,31.1686,31.1686,20443.483
2005-10-10 15:50:00,50.18,50.18,50.16,50.17,32125.47322877231,31.1624,31.1624,31.15,31.1562,32125.4732
2005-10-11 09:30:00,50.14,50.42,50.12,50.26,31260.140616549485,31.1376,31.3114,31.1251,31.2121,31260.1406
2005-10-11 09:40:00,50.28,50.35,50.25,50.29,11573.82368848026,31.2245,31.268,31.2059,31.2307,11573.8237
2005-10-11 09:50:00,50.38,50.45,50.33,50.33,13196.322336398052,31.2866,31.3301,31.2556,31.2556,13196.3223
2005-10-11 10:00:00,50.38,50.38,50.22,50.27,13196.322336398052,31.2866,31.2866,31.1872,31.2183,13196.3223
2005-10-11 10:10:00,50.27,50.27,50.16,50.21,14277.98810167658,31.2183,31.2183,31.15,31.181,14277.9881
2005-10-11 10:20:00,50.22,50.29,50.1,50.22,17847.485127095726,31.1872,31.2307,31.1127,31.1872,17847.4851
2005-10-11 10:30:00,50.22,50.22,50.12,50.12,12330.98972417523,31.1872,31.1872,31.1251,31.1251,12330.9897
2005-10-11 10:40:00,50.13,50.2,50.07,50.16,19037.317468902107,31.1314,31.1748,31.0941,31.15,19037.3175
2005-10-11 10:50:00,50.16,50.2,50.04,50.17,13628.988642509465,31.15,31.1748,31.0755,31.1562,13628.9886
2005-10-11 11:00:00,50.17,50.17,50.09,50.14,15251.487290427258,31.1562,31.1562,31.1065,31.1376,15251.4873
2005-10-11 11:10:00,50.15,50.19,50.08,50.19,12439.156300703082,31.1438,31.1686,31.1003,31.1686,12439.1563
2005-10-11 11:20:00,50.19,50.2,50.06,50.07,7355.327203893997,31.1686,31.1748,31.0879,31.0941,7355.3272
2005-10-11 11:30:00,50.06,50.09,50.01,50.01,12655.489453758788,31.0879,31.1065,31.0568,31.0568,12655.4895
2005-10-11 11:40:00,50.03,50.12,50.02,50.08,8220.65981611682,31.0693,31.1251,31.063,31.1003,8220.6598
2005-10-11 11:50:00,50.07,50.12,50.0,50.05,9302.32558139535,31.0941,31.1251,31.0506,31.0817,9302.3256
2005-10-11 12:00:00,50.03,50.07,49.98,49.98,14277.98810167658,31.0693,31.0941,31.0382,31.0382,14277.9881
2005-10-11 12:10:00,50.0,50.0,49.92,49.94,29745.808545159543,31.0506,31.0506,31.0009,31.0134,29745.8085
2005-10-11 12:20:00,49.96,49.97,49.93,49.97,14169.821525148727,31.0258,31.032,31.0071,31.032,14169.8215
2005-10-11 12:30:00,49.95,50.01,49.93,49.98,17522.98539751217,31.0196,31.0568,31.0071,31.0382,17522.9854
2005-10-11 12:40:00,50.0,50.03,49.94,50.02,14818.820984315846,31.0506,31.0693,31.0134,31.063,14818.821
2005-10-11 12:50:00,50.02,50.02,49.94,49.97,8436.992969172525,31.063,31.063,31.0134,31.032,8436.993
2005-10-11 13:00:00,49.97,50.06,49.97,50.06,19686.316928069227,31.032,31.0879,31.032,31.0879,19686.3169
2005-10-11 13:10:00,50.09,50.14,50.01,50.06,18820.984315846403,31.1065,31.1376,31.0568,31.0879,18820.9843
2005-10-11 13:20:00,50.02,50.05,50.0,50.03,10059.491617090318,31.063,31.0817,31.0506,31.0693,10059.4916
2005-10-11 13:30:00,50.02,50.04,49.98,49.98,7463.49378042185,31.063,31.0755,31.0382,31.0382,7463.4938
2005-10-11 13:40:00,49.95,50.02,49.95,50.02,6273.661438615468,31.0196,31.063,31.0196,31.063,6273.6614
2005-10-11 13:50:00,50.02,50.04,49.99,50.02,12979.989183342346,31.063,31.0755,31.0444,31.063,12979.9892
2005-10-11 14:00:00,50.0,50.05,49.94,50.05,33747.9718766901,31.0506,31.0817,31.0134,31.0817,33747.9719
2005-10-11 14:10:00,50.04,50.23,50.03,50.09,43807.46349378042,31.0755,31.1935,31.0693,31.1065,43807.4635
2005-10-11 14:20:00,50.06,50.11,50.02,50.02,19902.65008112493,31.0879,31.1189,31.063,31.063,19902.6501
2005-10-11 14:30:00,49.99,50.09,49.96,49.98,10708.491076257436,31.0444,31.1065,31.0258,31.0382,10708.4911
2005-10-11 14:40:00,49.98,50.02,49.94,50.0,12547.322877230936,31.0382,31.063,31.0134,31.0506,12547.3229
2005-10-11 14:50:00,50.0,50.03,49.93,49.98,18604.6511627907,31.0506,31.0693,31.0071,31.0382,18604.6512
2005-10-11 15:00:00,49.97,50.09,49.94,49.96,15143.320713899404,31.032,31.1065,31.0134,31.0258,15143.3207
2005-10-11 15:10:00,49.97,50.01,49.95,49.97,7463.49378042185,31.032,31.0568,31.0196,31.032,7463.4938
2005-10-11 15:20:00,49.99,49.99,49.93,49.93,37641.968631692806,31.0444,31.0444,31.0071,31.0071,37641.9686
2005-10-11 15:30:00,49.93,49.96,49.92,49.96,55164.95402920497,31.0071,31.0258,31.0009,31.0258,55164.954
2005-10-11 15:40:00,49.95,50.08,49.94,50.02,25851.81179015684,31.0196,31.1003,31.0134,31.063,25851.8118
2005-10-11 15:50:00,50.02,50.03,49.99,50.0,16441.31963223364,31.063,31.0693,31.0444,31.0506,16441.3196
2005-10-12 09:30:00,49.92,50.02,49.92,49.97,71389.9405083829,31.0009,31.063,31.0009,31.032,71389.9405
2005-10-12 09:40:00,49.94,50.27,49.9,50.14,29853.9751216874,31.0134,31.2183,30.9885,31.1376,29853.9751
2005-10-12 09:50:00,50.15,50.16,50.12,50.15,12114.656571119524,31.1438,31.15,31.1251,31.1438,12114.6566
2005-10-12 10:00:00,50.15,50.18,50.07,50.07,15900.486749594374,31.1438,31.1624,31.0941,31.0941,15900.4867
2005-10-12 10:10:00,50.05,50.13,50.05,50.1,17955.65170362358,31.0817,31.1314,31.0817,31.1127,17955.6517
2005-10-12 10:20:00,50.1,50.14,49.92,50.1,25094.64575446187,31.1127,31.1376,31.0009,31.1127,25094.6458
2005-10-12 10:30:00,50.05,50.08,49.94,50.01,16549.486208761493,31.0817,31.1003,31.0134,31.0568,16549.4862
2005-10-12 10:40:00,49.98,50.15,49.97,50.09,12222.823147647376,31.0382,31.1438,31.032,31.1065,12222.8231
2005-10-12 10:50:00,50.08,50.08,49.97,50.01,17414.818820984314,31.1003,31.1003,31.032,31.0568,17414.8188
2005-10-12 11:00:00,50.0,50.03,49.9,50.01,21416.98215251488,31.0506,31.0693,30.9885,31.0568,21416.9822
2005-10-12 11:10:00,49.98,50.12,49.98,50.12,20551.64954029205,31.0382,31.1251,31.0382,31.1251,20551.6495
2005-10-12 11:20:00,50.12,50.12,49.98,50.01,13845.32179556517,31.1251,31.1251,31.0382,31.0568,13845.3218
2005-10-12 11:30:00,50.01,50.05,49.99,50.01,13953.488372093025,31.0568,31.0817,31.0444,31.0568,13953.4884
2005-10-12 11:40:00,50.02,50.02,49.94,49.96,7679.826933477555,31.063,31.063,31.0134,31.0258,7679.8269
2005-10-12 11:50:00,49.97,49.97,49.86,49.87,17090.319091400757,31.032,31.032,30.9637,30.9699,17090.3191
2005-10-12 12:00:00,49.86,49.99,49.79,49.98,15143.320713899404,30.9637,31.0444,30.9202,31.0382,15143.3207
2005-10-12 12:10:00,49.93,50.01,49.85,49.97,13953.488372093025,31.0071,31.0568,30.9575,31.032,13953.4884
2005-10-12 12:20:00,49.97,49.97,49.87,49.9,11141.157382368849,31.032,31.032,30.9699,30.9885,11141.1574
2005-10-12 12:30:00,49.9,49.95,49.81,49.81,7247.160627366144,30.9885,31.0196,30.9326,30.9326,7247.1606
2005-10-12 12:40:00,49.84,49.89,49.77,49.77,29745.808545159543,30.9513,30.9823,30.9078,30.9078,29745.8085
2005-10-12 12:50:00,49.77,49.82,49.7,49.7,12006.489994591671,30.9078,30.9388,30.8643,30.8643,12006.49
2005-10-12 13:00:00,49.7,49.73,49.69,49.72,6489.994591671173,30.8643,30.8829,30.8581,30.8767,6489.9946
2005-10-12 13:10:00,49.72,49.89,49.72,49.89,18496.484586262843,30.8767,30.9823,30.8767,30.9823,18496.4846
2005-10-12 13:20:00,49.89,49.93,49.87,49.89,21416.98215251488,30.9823,31.0071,30.9699,30.9823,21416.9822
2005-10-12 13:30:00,49.89,49.92,49.82,49.91,25959.97836668469,30.9823,31.0009,30.9388,30.9947,25959.9784
2005-10-12 13:40:00,49.91,49.92,49.81,49.89,39156.30070308274,30.9947,31.0009,30.9326,30.9823,39156.3007
2005-10-12 13:50:00,49.89,50.02,49.87,50.02,71822.60681449431,30.9823,31.063,30.9699,31.063,71822.6068
2005-10-12 14:00:00,50.02,50.09,50.0,50.02,53434.28880475933,31.063,31.1065,31.0506,31.063,53434.2888
2005-10-12 14:10:00,50.02,50.04,49.99,50.03,74202.27149810709,31.063,31.0755,31.0444,31.0693,74202.2715
2005-10-12 14:20:00,50.02,50.06,49.92,50.03,45646.29529475392,31.063,31.0879,31.0009,31.0693,45646.2953
2005-10-12 14:30:00,50.05,50.05,49.93,49.98,25635.478637101136,31.0817,31.0817,31.0071,31.0382,25635.4786
2005-10-12 14:40:00,49.93,50.02,49.93,49.98,10924.824229313142,31.0071,31.063,31.0071,31.0382,10924.8242
2005-10-12 14:50:00,49.96,49.99,49.92,49.95,12222.823147647376,31.0258,31.0444,31.0009,31.0196,12222.8231
2005-10-12 15:00:00,49.95,50.01,49.87,49.95,25094.64575446187,31.0196,31.0568,30.9699,31.0196,25094.6458
2005-10-12 15:10:00,49.96,49.99,49.91,49.96,19253.65062195781,31.0258,31.0444,30.9947,31.0258,19253.6506
2005-10-12 15:20:00,49.96,50.07,49.96,50.04,40995.13250405624,31.0258,31.0941,31.0258,31.0755,40995.1325
2005-10-12 15:30:00,50.03,50.06,50.01,50.01,21957.815035154137,31.0693,31.0879,31.0568,31.0568,21957.815
2005-10-12 15:40:00,50.02,50.14,50.0,50.12,22390.48134126555,31.063,31.1376,31.0506,31.1251,22390.4813
2005-10-12 15:50:00,50.12,50.12,49.99,50.11,97566.2520281233,31.1251,31.1251,31.0444,31.1189,97566.252
2005-10-13 09:30:00,49.96,50.08,49.93,50.07,28664.14277988101,31.0258,31.1003,31.0071,31.0941,28664.1428
2005-10-13 09:40:00,50.07,50.2,50.02,50.2,32666.306111411574,31.0941,31.1748,31.063,31.1748,32666.3061
2005-10-13 09:50:00,50.17,50.22,50.1,50.18,28988.64250946457,31.1562,31.1872,31.1127,31.1624,28988.6425
2005-10-13 10:00:00,50.17,50.4,50.17,50.37,36452.13628988642,31.1562,31.299,31.1562,31.2804,36452.1363
2005-10-13 10:10:00,50.36,50.36,50.14,50.23,17306.65224445646,31.2742,31.2742,31.1376,31.1935,17306.6522
2005-10-13 10:20:00,50.24,50.29,50.21,50.26,15143.320713899404,31.1997,31.2307,31.181,31.2121,15143.3207
2005-10-13 10:30:00,50.31,50.31,50.13,50.27,20984.31584640346,31.2431,31.2431,31.1314,31.2183,20984.3158
2005-10-13 10:40:00,50.29,50.32,50.19,50.25,25310.978907517576,31.2307,31.2493,31.1686,31.2059,25310.9789
2005-10-13 10:50:00,50.26,50.26,50.08,50.15,17739.318550567874,31.2121,31.2121,31.1003,31.1438,17739.3186
2005-10-13 11:00:00,50.15,50.22,50.14,50.18,28015.14332071389,31.1438,31.1872,31.1376,31.1624,28015.1433
2005-10-13 11:10:00,50.18,50.23,50.14,50.18,25635.478637101136,31.1624,31.1935,31.1376,31.1624,25635.4786
2005-10-13 11:20:00,50.17,50.31,50.15,50.31,22823.14764737696,31.1562,31.2431,31.1438,31.2431,22823.1476
2005-10-13 11:30:00,50.31,50.31,50.25,50.27,27257.97728501893,31.2431,31.2431,31.2059,31.2183,27257.9773
2005-10-13 11:40:00,50.25,50.27,50.16,50.19,46511.62790697674,31.2059,31.2183,31.15,31.1686,46511.6279
2005-10-13 11:50:00,50.19,50.23,50.15,50.23,26933.47755543537,31.1686,31.1935,31.1438,31.1935,26933.4776
2005-10-13 12:00:00,50.23,50.24,50.15,50.16,53001.62249864792,31.1935,31.1997,31.1438,31.15,53001.6225
2005-10-13 12:10:00,50.16,50.2,50.15,50.16,23147.64737696052,31.15,31.1748,31.1438,31.15,23147.6474
2005-10-13 12:20:00,50.16,50.19,50.11,50.16,63277.44726879394,31.15,31.1686,31.1189,31.15,63277.4473
2005-10-13 12:30:00,50.16,50.23,50.1,50.1,49864.79177934018,31.15,31.1935,31.1127,31.1127,49864.7918
2005-10-13 12:40:00,50.08,50.2,50.07,50.19,26608.977825851813,31.1003,31.1748,31.0941,31.1686,26608.9778
2005-10-13 12:50:00,50.2,50.2,50.08,50.14,17739.318550567874,31.1748,31.1748,31.1003,31.1376,17739.3186
2005-10-13 13:00:00,50.16,50.16,50.07,50.07,17198.48566792861,31.15,31.15,31.0941,31.0941,17198.4857
2005-10-13 13:10:00,50.07,50.14,50.06,50.07,22390.48134126555,31.0941,31.1376,31.0879,31.0941,22390.4813
2005-10-13 13:20:00,50.07,50.12,50.07,50.08,19578.15035154137,31.0941,31.1251,31.0941,31.1003,19578.1504
2005-10-13 13:30:00,50.09,50.11,50.06,50.08,9843.158464034614,31.1065,31.1189,31.0879,31.1003,9843.1585
2005-10-13 13:40:00,50.09,50.1,50.02,50.09,25743.645213628988,31.1065,31.1127,31.063,31.1065,25743.6452
2005-10-13 13:50:00,50.07,50.11,50.03,50.08,17198.48566792861,31.0941,31.1189,31.0693,31.1003,17198.4857
2005-10-13 14:00:00,50.09,50.2,50.05,50.2,28772.30935640887,31.1065,31.1748,31.0817,31.1748,28772.3094
2005-10-13 14:10:00,50.2,50.26,50.11,50.22,25635.478637101136,31.1748,31.2121,31.1189,31.1872,25635.4786
2005-10-13 14:20:00,50.21,50.31,50.19,50.2,51703.62358031368,31.181,31.2431,31.1686,31.1748,51703.6236
2005-10-13 14:30:00,50.23,50.32,50.21,50.27,28123.30989724175,31.1935,31.2493,31.181,31.2183,28123.3099
2005-10-13 14:40:00,50.27,50.31,50.18,50.23,25094.64575446187,31.2183,31.2431,31.1624,31.1935,25094.6458
2005-10-13 14:50:00,50.21,50.23,50.14,50.2,14710.654407787992,31.181,31.1935,31.1376,31.1748,14710.6544
2005-10-13 15:00:00,50.2,50.29,50.2,50.27,19686.316928069227,31.1748,31.2307,31.1748,31.2183,19686.3169
2005-10-13 15:10:00,50.27,50.36,50.22,50.31,68793.94267171444,31.2183,31.2742,31.1872,31.2431,68793.9427
2005-10-13 15:20:00,50.31,50.44,50.27,50.43,79394.26717144402,31.2431,31.3239,31.2183,31.3177,79394.2672
2005-10-13 15:30:00,50.43,50.44,50.36,50.42,44780.9626825311,31.3177,31.3239,31.2742,31.3114,44780.9627
2005-10-13 15:40:00,50.42,50.49,50.36,50.46,58734.45105462412,31.3114,31.3549,31.2742,31.3363,58734.4511
2005-10-13 15:50:00,50.45,50.51,50.45,50.51,57111.952406706325,31.3301,31.3673,31.3301,31.3673,57111.9524
2005-10-14 09:30:00,50.85,50.88,50.76,50.86,34829.63764196863,31.5785,31.5971,31.5226,31.5847,34829.6376
2005-10-14 09:40:00,50.86,50.9,50.35,50.47,36668.46944294213,31.5847,31.6095,31.268,31.3425,36668.4694
2005-10-14 09:50:00,50.53,50.63,50.38,50.38,48891.2925905895,31.3798,31.4419,31.2866,31.2866,48891.2926
2005-10-14 10:00:00,50.38,50.48,50.33,50.33,57652.78528934559,31.2866,31.3487,31.2556,31.2556,57652.7853
2005-10-14 10:10:00,50.33,50.39,50.15,50.23,22498.6479177934,31.2556,31.2928,31.1438,31.1935,22498.6479
2005-10-14 10:20:00,50.24,50.35,50.2,50.32,21741.48188209843,31.1997,31.268,31.1748,31.2493,21741.4819
2005-10-14 10:30:00,50.32,50.42,50.27,50.42,22174.14818820984,31.2493,31.3114,31.2183,31.3114,22174.1482
2005-10-14 10:40:00,50.41,50.46,50.37,50.43,24012.979989183343,31.3052,31.3363,31.2804,31.3177,24012.98
2005-10-14 10:50:00,50.43,50.43,50.27,50.27,16116.81990265008,31.3177,31.3177,31.2183,31.2183,16116.8199
2005-10-14 11:00:00,50.29,50.33,50.14,50.19,13953.488372093025,31.2307,31.2556,31.1376,31.1686,13953.4884
2005-10-14 11:10:00,50.17,50.37,50.14,50.37,21525.148729042725,31.1562,31.2804,31.1376,31.2804,21525.1487
2005-10-14 11:20:00,50.37,50.37,50.26,50.31,14169.821525148727,31.2804,31.2804,31.2121,31.2431,14169.8215
2005-10-14 11:30:00,50.31,50.31,50.27,50.3,7571.660356949702,31.2431,31.2431,31.2183,31.2369,7571.6604
2005-10-14 11:40:00,50.3,50.3,50.26,50.3,10059.491617090318,31.2369,31.2369,31.2121,31.2369,10059.4916
2005-10-14 11:50:00,50.31,50.31,50.18,50.3,32125.47322877231,31.2431,31.2431,31.1624,31.2369,32125.4732
2005-10-14 12:00:00,50.3,50.39,50.26,50.38,13845.32179556517,31.2369,31.2928,31.2121,31.2866,13845.3218
2005-10-14 12:10:00,50.38,50.4,50.32,50.38,13520.82206598161,31.2866,31.299,31.2493,31.2866,13520.8221
2005-10-14 12:20:00,50.39,50.39,50.32,50.37,11790.156841535963,31.2928,31.2928,31.2493,31.2804,11790.1568
2005-10-14 12:30:00,50.39,50.39,50.34,50.37,10167.658193618172,31.2928,31.2928,31.2618,31.2804,10167.6582
2005-10-14 12:40:00,50.36,50.44,50.32,50.35,21416.98215251488,31.2742,31.3239,31.2493,31.268,21416.9822
2005-10-14 12:50:00,50.32,50.34,50.19,50.19,12979.989183342346,31.2493,31.2618,31.1686,31.1686,12979.9892
2005-10-14 13:00:00,50.18,50.24,50.08,50.22,19902.65008112493,31.1624,31.1997,31.1003,31.1872,19902.6501
2005-10-14 13:10:00,50.2,50.2,50.14,50.15,13304.488912925906,31.1748,31.1748,31.1376,31.1438,13304.4889
2005-10-14 13:20:00,50.16,50.16,50.1,50.1,51162.79069767442,31.15,31.15,31.1127,31.1127,51162.7907
2005-10-14 13:30:00,50.1,50.11,50.03,50.06,23904.813412655487,31.1127,31.1189,31.0693,31.0879,23904.8134
2005-10-14 13:40:00,50.06,50.1,50.02,50.06,16765.819361817197,31.0879,31.1127,31.063,31.0879,16765.8194
2005-10-14 13:50:00,50.05,50.11,50.01,50.07,22390.48134126555,31.0817,31.1189,31.0568,31.0941,22390.4813
2005-10-14 14:00:00,50.09,50.1,49.93,49.94,24445.64629529475,31.1065,31.1127,31.0071,31.0134,24445.6463
2005-10-14 14:10:00,49.95,50.02,49.93,50.0,21092.48242293132,31.0196,31.063,31.0071,31.0506,21092.4824
2005-10-14 14:20:00,50.0,50.08,49.95,50.08,39480.80043266631,31.0506,31.1003,31.0196,31.1003,39480.8004
2005-10-14 14:30:00,50.06,50.08,50.02,50.08,20443.4829637642,31.0879,31.1003,31.063,31.1003,20443.483
2005-10-14 14:40:00,50.07,50.11,50.02,50.09,19578.15035154137,31.0941,31.1189,31.063,31.1065,19578.1504
2005-10-14 14:50:00,50.09,50.13,50.09,50.11,28555.97620335316,31.1065,31.1314,31.1065,31.1189,28555.9762
2005-10-14 15:00:00,50.11,50.11,50.06,50.11,37641.968631692806,31.1189,31.1189,31.0879,31.1189,37641.9686
2005-10-14 15:10:00,50.11,50.11,50.02,50.04,31043.80746349378,31.1189,31.1189,31.063,31.0755,31043.8075
2005-10-14 15:20:00,50.03,50.08,50.02,50.05,28015.14332071389,31.0693,31.1003,31.063,31.0817,28015.1433
2005-10-14 15:30:00,50.05,50.1,50.05,50.08,48025.959978366685,31.0817,31.1127,31.0817,31.1003,48025.96
2005-10-14 15:40:00,50.08,50.08,50.03,50.06,54624.12114656571,31.1003,31.1003,31.0693,31.0879,54624.1211
2005-10-14 15:50:00,50.06,50.07,50.02,50.06,61330.44889129259,31.0879,31.0941,31.063,31.0879,61330.4489
2005-10-17 09:30:00,50.02,50.08,49.92,49.99,26284.478096268253,31.063,31.1003,31.0009,31.0444,26284.4781
2005-10-17 09:40:00,49.99,50.05,49.75,49.76,24229.313142239047,31.0444,31.0817,30.8954,30.9016,24229.3131
2005-10-17 09:50:00,49.79,49.83,49.76,49.78,29313.14223904813,30.9202,30.945,30.9016,30.914,29313.1422
2005-10-17 10:00:00,49.78,49.91,49.76,49.82,22931.31422390481,30.914,30.9947,30.9016,30.9388,22931.3142
2005-10-17 10:10:00,49.82,49.9,49.76,49.9,13953.488372093025,30.9388,30.9885,30.9016,30.9885,13953.4884
2005-10-17 10:20:00,49.89,49.92,49.8,49.92,19145.484045429963,30.9823,31.0009,30.9264,31.0009,19145.484
2005-10-17 10:30:00,49.92,49.97,49.9,49.94,45429.96214169821,31.0009,31.032,30.9885,31.0134,45429.9621
2005-10-17 10:40:00,49.94,50.08,49.88,50.02,24012.979989183343,31.0134,31.1003,30.9761,31.063,24012.98
2005-10-17 10:50:00,50.02,50.04,49.98,50.02,13412.655489453758,31.063,31.0755,31.0382,31.063,13412.6555
2005-10-17 11:00:00,50.02,50.06,49.98,50.02,13628.988642509465,31.063,31.0879,31.0382,31.063,13628.9886
2005-10-17 11:10:00,50.02,50.06,50.01,50.03,19902.65008112493,31.063,31.0879,31.0568,31.0693,19902.6501
2005-10-17 11:20:00,50.03,50.04,49.92,49.97,8653.32612222823,31.0693,31.0755,31.0009,31.032,8653.3261
2005-10-17 11:30:00,49.95,50.06,49.95,50.05,8653.32612222823,31.0196,31.0879,31.0196,31.0817,8653.3261
2005-10-17 11:40:00,50.04,50.06,50.02,50.06,11681.990265008111,31.0755,31.0879,31.063,31.0879,11681.9903
2005-10-17 11:50:00,50.06,50.06,50.02,50.05,6273.661438615468,31.0879,31.0879,31.063,31.0817,6273.6614
2005-10-17 12:00:00,50.04,50.06,49.97,49.98,8869.659275283937,31.0755,31.0879,31.032,31.0382,8869.6593
2005-10-17 12:10:00,49.98,50.03,49.95,50.02,8761.492698756085,31.0382,31.0693,31.0196,31.063,8761.4927
2005-10-17 12:20:00,50.02,50.05,50.01,50.02,12114.656571119524,31.063,31.0817,31.0568,31.063,12114.6566
2005-10-17 12:30:00,50.02,50.04,50.01,50.02,13412.655489453758,31.063,31.0755,31.0568,31.063,13412.6555
2005-10-17 12:40:00,50.02,50.02,49.92,50.01,15792.320173066522,31.063,31.063,31.0009,31.0568,15792.3202
2005-10-17 12:50:00,49.98,50.03,49.97,49.98,8977.82585181179,31.0382,31.0693,31.032,31.0382,8977.8259
2005-10-17 13:00:00,49.98,50.0,49.89,50.0,12871.822606814494,31.0382,31.0506,30.9823,31.0506,12871.8226
2005-10-17 13:10:00,50.01,50.04,49.96,50.02,8545.159545700379,31.0568,31.0755,31.0258,31.063,8545.1595
2005-10-17 13:20:00,50.02,50.02,49.95,49.98,14494.321254732287,31.063,31.063,31.0196,31.0382,14494.3213
2005-10-17 13:30:00,49.99,50.01,49.97,49.98,7247.160627366144,31.0444,31.0568,31.032,31.0382,7247.1606
2005-10-17 13:40:00,49.98,50.02,49.97,50.02,10383.991346673878,31.0382,31.063,31.032,31.063,10383.9913
2005-10-17 13:50:00,50.02,50.02,49.96,49.98,12655.489453758788,31.063,31.063,31.0258,31.0382,12655.4895
2005-10-17 14:00:00,49.98,49.98,49.94,49.94,20335.316387236344,31.0382,31.0382,31.0134,31.0134,20335.3164
2005-10-17 14:10:00,49.95,49.97,49.94,49.95,24553.812871822607,31.0196,31.032,31.0134,31.0196,24553.8129
2005-10-17 14:20:00,49.96,49.97,49.91,49.97,14277.98810167658,31.0258,31.032,30.9947,31.032,14277.9881
2005-10-17 14:30:00,49.96,49.97,49.93,49.97,11249.3239588967,31.0258,31.032,31.0071,31.032,11249.324
2005-10-17 14:40:00,49.97,50.02,49.97,49.99,18280.15143320714,31.032,31.063,31.032,31.0444,18280.1514
2005-10-17 14:50:00,49.99,50.02,49.94,49.97,17414.818820984314,31.0444,31.063,31.0134,31.032,17414.8188
2005-10-17 15:00:00,49.97,50.01,49.95,50.0,51270.95727420227,31.032,31.0568,31.0196,31.0506,51270.9573
2005-10-17 15:10:00,50.0,50.02,49.97,49.97,33639.80530016225,31.0506,31.063,31.032,31.032,33639.8053
2005-10-17 15:20:00,49.96,49.97,49.89,49.91,58193.61817198485,31.0258,31.032,30.9823,30.9947,58193.6182
2005-10-17 15:30:00,49.91,50.0,49.91,49.96,50513.7912385073,30.9947,31.0506,30.9947,31.0258,50513.7912
2005-10-17 15:40:00,49.94,49.97,49.89,49.89,75608.43699296917,31.0134,31.032,30.9823,30.9823,75608.437
2005-10-17 15:50:00,49.89,49.92,49.83,49.91,73445.10546241212,30.9823,31.0009,30.945,30.9947,73445.1055
2005-10-18 09:30:00,49.91,50.06,49.85,49.86,17631.15197404002,30.9947,31.0879,30.9575,30.9637,17631.152
2005-10-18 09:40:00,49.83,49.84,49.7,49.76,13953.488372093025,30.945,30.9513,30.8643,30.9016,13953.4884
2005-10-18 09:50:00,49.76,49.84,49.71,49.71,18063.81828015144,30.9016,30.9513,30.8705,30.8705,18063.8183
2005-10-18 10:00:00,49.73,49.8,49.72,49.79,10924.824229313142,30.8829,30.9264,30.8767,30.9202,10924.8242
2005-10-18 10:10:00,49.8,49.8,49.61,49.63,14710.654407787992,30.9264,30.9264,30.8084,30.8208,14710.6544
2005-10-18 10:20:00,49.65,49.68,49.56,49.6,23688.480259599783,30.8333,30.8519,30.7774,30.8022,23688.4803
2005-10-18 10:30:00,49.61,49.64,49.49,49.56,65873.44510546241,30.8084,30.8271,30.7339,30.7774,65873.4451
2005-10-18 10:40:00,49.55,49.63,49.53,49.58,16333.153055705789,30.7712,30.8208,30.7587,30.7898,16333.1531
2005-10-18 10:50:00,49.58,49.62,49.56,49.58,14169.821525148727,30.7898,30.8146,30.7774,30.7898,14169.8215
2005-10-18 11:00:00,49.58,49.64,49.57,49.61,21308.81557598702,30.7898,30.8271,30.7836,30.8084,21308.8156
2005-10-18 11:10:00,49.61,49.62,49.52,49.57,25527.312060573284,30.8084,30.8146,30.7525,30.7836,25527.3121
2005-10-18 11:20:00,49.57,49.7,49.57,49.64,23580.31368307193,30.7836,30.8643,30.7836,30.8271,23580.3137
2005-10-18 11:30:00,49.65,49.71,49.65,49.65,16657.652785289345,30.8333,30.8705,30.8333,30.8333,16657.6528
2005-10-18 11:40:00,49.65,49.77,49.62,49.76,15792.320173066522,30.8333,30.9078,30.8146,30.9016,15792.3202
2005-10-18 11:50:00,49.77,49.77,49.69,49.69,5300.162249864791,30.9078,30.9078,30.8581,30.8581,5300.1622
2005-10-18 12:00:00,49.69,49.8,49.67,49.78,15035.154137371552,30.8581,30.9264,30.8457,30.914,15035.1541
2005-10-18 12:10:00,49.77,49.8,49.69,49.69,15035.154137371552,30.9078,30.9264,30.8581,30.8581,15035.1541
2005-10-18 12:20:00,49.69,49.75,49.69,49.7,9626.825310978908,30.8581,30.8954,30.8581,30.8643,9626.8253
2005-10-18 12:30:00,49.69,49.74,49.68,49.71,16765.819361817197,30.8581,30.8892,30.8519,30.8705,16765.8194
2005-10-18 12:40:00,49.7,49.71,49.65,49.65,4434.8296376419685,30.8643,30.8705,30.8333,30.8333,4434.8296
2005-10-18 12:50:00,49.65,49.65,49.62,49.62,8545.159545700379,30.8333,30.8333,30.8146,30.8146,8545.1595
2005-10-18 13:00:00,49.62,49.63,49.55,49.58,11141.157382368849,30.8146,30.8208,30.7712,30.7898,11141.1574
2005-10-18 13:10:00,49.58,49.64,49.53,49.55,14169.821525148727,30.7898,30.8271,30.7587,30.7712,14169.8215
2005-10-18 13:20:00,49.55,49.55,49.5,49.55,20659.8161168199,30.7712,30.7712,30.7401,30.7712,20659.8161
2005-10-18 13:30:00,49.54,49.54,49.47,49.48,14494.321254732287,30.765,30.765,30.7215,30.7277,14494.3213
2005-10-18 13:40:00,49.49,49.57,49.49,49.53,16873.98593834505,30.7339,30.7836,30.7339,30.7587,16873.9859
2005-10-18 13:50:00,49.53,49.54,49.5,49.54,23472.14710654408,30.7587,30.765,30.7401,30.765,23472.1471
2005-10-18 14:00:00,49.54,49.58,49.5,49.57,28772.30935640887,30.765,30.7898,30.7401,30.7836,28772.3094
2005-10-18 14:10:00,49.57,49.57,49.53,49.53,11249.3239588967,30.7836,30.7836,30.7587,30.7587,11249.324
2005-10-18 14:20:00,49.53,49.56,49.52,49.56,22931.31422390481,30.7587,30.7774,30.7525,30.7774,22931.3142
2005-10-18 14:30:00,49.57,49.61,49.56,49.59,15684.153596538668,30.7836,30.8084,30.7774,30.796,15684.1536
2005-10-18 14:40:00,49.58,49.58,49.5,49.5,28339.64305029745,30.7898,30.7898,30.7401,30.7401,28339.6431
2005-10-18 14:50:00,49.51,49.53,49.45,49.48,36668.46944294213,30.7463,30.7587,30.7091,30.7277,36668.4694
2005-10-18 15:00:00,49.48,49.48,49.4,49.41,38723.63439697133,30.7277,30.7277,30.678,30.6842,38723.6344
2005-10-18 15:10:00,49.42,49.5,49.4,49.48,20227.14981070849,30.6904,30.7401,30.678,30.7277,20227.1498
2005-10-18 15:20:00,49.49,49.51,49.44,49.46,26608.977825851813,30.7339,30.7463,30.7029,30.7153,26608.9778
2005-10-18 15:30:00,49.47,49.5,49.45,49.45,31151.974040021632,30.7215,30.7401,30.7091,30.7091,31151.974
2005-10-18 15:40:00,49.44,49.44,49.36,49.37,35586.8036776636,30.7029,30.7029,30.6532,30.6594,35586.8037
2005-10-18 15:50:00,49.37,49.4,49.35,49.36,56354.78637101135,30.6594,30.678,30.647,30.6532,56354.7864
2005-10-19 09:30:00,49.3,49.3,49.0,49.06,38723.63439697133,30.6159,30.6159,30.4296,30.4669,38723.6344
2005-10-19 09:40:00,49.03,49.15,49.03,49.05,15792.320173066522,30.4482,30.5228,30.4482,30.4607,15792.3202
2005-10-19 09:50:00,49.05,49.14,49.0,49.07,26284.478096268253,30.4607,30.5165,30.4296,30.4731,26284.4781
2005-10-19 10:00:00,49.08,49.23,49.06,49.12,45862.62844780963,30.4793,30.5724,30.4669,30.5041,45862.6284
2005-10-19 10:10:00,49.11,49.17,49.04,49.15,45862.62844780963,30.4979,30.5352,30.4544,30.5228,45862.6284
2005-10-19 10:20:00,49.18,49.21,49.13,49.2,38399.13466738778,30.5414,30.56,30.5103,30.5538,38399.1347
2005-10-19 10:30:00,49.2,49.41,49.2,49.33,38507.30124391563,30.5538,30.6842,30.5538,30.6345,38507.3012
2005-10-19 10:40:00,49.34,49.44,49.3,49.32,27906.97674418605,30.6408,30.7029,30.6159,30.6283,27906.9767
2005-10-19 10:50:00,49.36,49.44,49.3,49.44,13520.82206598161,30.6532,30.7029,30.6159,30.7029,13520.8221
2005-10-19 11:00:00,49.43,49.48,49.35,49.36,27798.8101676582,30.6966,30.7277,30.647,30.6532,27798.8102
2005-10-19 11:10:00,49.36,49.38,49.29,49.3,11790.156841535963,30.6532,30.6656,30.6097,30.6159,11790.1568
2005-10-19 11:20:00,49.3,49.38,49.24,49.37,16441.31963223364,30.6159,30.6656,30.5787,30.6594,16441.3196
2005-10-19 11:30:00,49.37,49.45,49.35,49.36,15900.486749594374,30.6594,30.7091,30.647,30.6532,15900.4867
2005-10-19 11:40:00,49.36,49.37,49.3,49.33,5300.162249864791,30.6532,30.6594,30.6159,30.6345,5300.1622
2005-10-19 11:50:00,49.33,49.33,49.22,49.27,7355.327203893997,30.6345,30.6345,30.5662,30.5973,7355.3272
2005-10-19 12:00:00,49.25,49.34,49.25,49.34,9843.158464034614,30.5849,30.6408,30.5849,30.6408,9843.1585
2005-10-19 12:10:00,49.33,49.42,49.28,49.41,19902.65008112493,30.6345,30.6904,30.6035,30.6842,19902.6501
2005-10-19 12:20:00,49.4,49.43,49.33,49.4,13412.655489453758,30.678,30.6966,30.6345,30.678,13412.6555
2005-10-19 12:30:00,49.41,49.57,49.41,49.51,15575.987020010816,30.6842,30.7836,30.6842,30.7463,15575.987
2005-10-19 12:40:00,49.51,49.6,49.42,49.47,21741.48188209843,30.7463,30.8022,30.6904,30.7215,21741.4819
2005-10-19 12:50:00,49.46,49.47,49.36,49.42,14710.654407787992,30.7153,30.7215,30.6532,30.6904,14710.6544
2005-10-19 13:00:00,49.41,49.42,49.29,49.39,12222.823147647376,30.6842,30.6904,30.6097,30.6718,12222.8231
2005-10-19 13:10:00,49.38,49.53,49.29,49.49,14926.9875608437,30.6656,30.7587,30.6097,30.7339,14926.9876
2005-10-19 13:20:00,49.43,49.52,49.36,49.41,12330.98972417523,30.6966,30.7525,30.6532,30.6842,12330.9897
2005-10-19 13:30:00,49.41,49.55,49.4,49.44,15359.65386695511,30.6842,30.7712,30.678,30.7029,15359.6539
2005-10-19 13:40:00,49.46,49.54,49.43,49.53,8869.659275283937,30.7153,30.765,30.6966,30.7587,8869.6593
2005-10-19 13:50:00,49.53,49.53,49.43,49.44,5191.995673336939,30.7587,30.7587,30.6966,30.7029,5191.9957
2005-10-19 14:00:00,49.44,49.57,49.38,49.51,24878.312601406164,30.7029,30.7836,30.6656,30.7463,24878.3126
2005-10-19 14:10:00,49.51,49.53,49.4,49.41,13845.32179556517,30.7463,30.7587,30.678,30.6842,13845.3218
2005-10-19 14:20:00,49.42,49.57,49.38,49.57,9518.658734451054,30.6904,30.7836,30.6656,30.7836,9518.6587
2005-10-19 14:30:00,49.53,49.68,49.53,49.68,14277.98810167658,30.7587,30.8519,30.7587,30.8519,14277.9881
2005-10-19 14:40:00,49.67,49.67,49.55,49.61,15035.154137371552,30.8457,30.8457,30.7712,30.8084,15035.1541
2005-10-19 14:50:00,49.63,49.74,49.57,49.61,13412.655489453758,30.8208,30.8892,30.7836,30.8084,13412.6555
2005-10-19 15:00:00,49.72,49.77,49.67,49.67,33747.9718766901,30.8767,30.9078,30.8457,30.8457,33747.9719
2005-10-19 15:10:00,49.66,49.71,49.65,49.68,19469.98377501352,30.8395,30.8705,30.8333,30.8519,19469.9838
2005-10-19 15:20:00,49.68,49.79,49.67,49.76,35154.13737155219,30.8519,30.9202,30.8457,30.9016,35154.1374
2005-10-19 15:30:00,49.75,49.81,49.71,49.71,24553.812871822607,30.8954,30.9326,30.8705,30.8705,24553.8129
2005-10-19 15:40:00,49.71,49.81,49.71,49.72,33964.30502974581,30.8705,30.9326,30.8705,30.8767,33964.305
2005-10-19 15:50:00,49.72,49.85,49.71,49.85,47160.62736614386,30.8767,30.9575,30.8705,30.9575,47160.6274
2005-10-20 09:30:00,49.78,49.89,49.58,49.78,45321.79556517036,30.914,30.9823,30.7898,30.914,45321.7956
2005-10-20 09:40:00,49.78,49.91,49.78,49.9,22931.31422390481,30.914,30.9947,30.914,30.9885,22931.3142
2005-10-20 09:50:00,49.9,50.21,49.81,50.08,39264.4672796106,30.9885,31.181,30.9326,31.1003,39264.4673
2005-10-20 10:00:00,50.09,50.09,49.9,49.95,60573.282855597616,31.1065,31.1065,30.9885,31.0196,60573.2829
2005-10-20 10:10:00,49.92,50.02,49.92,50.02,43699.29691725257,31.0009,31.063,31.0009,31.063,43699.2969
2005-10-20 10:20:00,50.0,50.02,49.97,49.98,25527.312060573284,31.0506,31.063,31.032,31.0382,25527.3121
2005-10-20 10:30:00,49.98,50.09,49.96,50.02,32125.47322877231,31.0382,31.1065,31.0258,31.063,32125.4732
2005-10-20 10:40:00,50.03,50.03,50.0,50.02,24878.312601406164,31.0693,31.0693,31.0506,31.063,24878.3126
2005-10-20 10:50:00,50.02,50.21,49.99,50.21,58301.78474851271,31.063,31.181,31.0444,31.181,58301.7847
2005-10-20 11:00:00,50.18,50.21,50.12,50.17,10492.15792320173,31.1624,31.181,31.1251,31.1562,10492.1579
2005-10-20 11:10:00,50.17,50.2,50.05,50.09,30286.641427798808,31.1562,31.1748,31.0817,31.1065,30286.6414
2005-10-20 11:20:00,50.09,50.27,50.08,50.22,37966.46836127636,31.1065,31.2183,31.1003,31.1872,37966.4684
2005-10-20 11:30:00,50.24,50.37,50.2,50.36,61330.44889129259,31.1997,31.2804,31.1748,31.2742,61330.4489
2005-10-20 11:40:00,50.34,50.39,50.34,50.39,64791.77934018388,31.2618,31.2928,31.2618,31.2928,64791.7793
2005-10-20 11:50:00,50.39,50.75,50.39,50.67,87723.09356408869,31.2928,31.5164,31.2928,31.4667,87723.0936
2005-10-20 12:00:00,50.67,50.76,50.47,50.47,54624.12114656571,31.4667,31.5226,31.3425,31.3425,54624.1211
2005-10-20 12:10:00,50.45,50.66,50.43,50.63,28555.97620335316,31.3301,31.4605,31.3177,31.4419,28555.9762
2005-10-20 12:20:00,50.66,50.75,50.64,50.7,18171.98485667929,31.4605,31.5164,31.4481,31.4853,18171.9849
2005-10-20 12:30:00,50.7,50.7,50.57,50.57,36992.969172525685,31.4853,31.4853,31.4046,31.4046,36992.9692
2005-10-20 12:40:00,50.57,50.58,50.52,50.53,20659.8161168199,31.4046,31.4108,31.3735,31.3798,20659.8161
2005-10-20 12:50:00,50.53,50.54,50.38,50.39,25959.97836668469,31.3798,31.386,31.2866,31.2928,25959.9784
2005-10-20 13:00:00,50.4,50.61,50.39,50.59,35370.470524607896,31.299,31.4294,31.2928,31.417,35370.4705
2005-10-20 13:10:00,50.59,50.62,50.46,50.51,24770.14602487831,31.417,31.4356,31.3363,31.3673,24770.146
2005-10-20 13:20:00,50.51,50.6,50.47,50.47,19037.317468902107,31.3673,31.4232,31.3425,31.3425,19037.3175
2005-10-20 13:30:00,50.42,50.49,50.42,50.44,16657.652785289345,31.3114,31.3549,31.3114,31.3239,16657.6528
2005-10-20 13:40:00,50.45,50.51,50.43,50.51,32666.306111411574,31.3301,31.3673,31.3177,31.3673,32666.3061
2005-10-20 13:50:00,50.51,50.57,50.47,50.5,17414.818820984314,31.3673,31.4046,31.3425,31.3611,17414.8188
2005-10-20 14:00:00,50.5,50.58,50.47,50.51,31368.307193077337,31.3611,31.4108,31.3425,31.3673,31368.3072
2005-10-20 14:10:00,50.51,50.54,50.43,50.44,20443.4829637642,31.3673,31.386,31.3177,31.3239,20443.483
2005-10-20 14:20:00,50.44,50.44,50.28,50.39,51379.12385073013,31.3239,31.3239,31.2245,31.2928,51379.1239
2005-10-20 14:30:00,50.39,50.39,50.31,50.32,28555.97620335316,31.2928,31.2928,31.2431,31.2493,28555.9762
2005-10-20 14:40:00,50.32,50.38,50.32,50.34,19145.484045429963,31.2493,31.2866,31.2493,31.2618,19145.484
2005-10-20 14:50:00,50.32,50.34,50.27,50.31,32233.63980530016,31.2493,31.2618,31.2183,31.2431,32233.6398
2005-10-20 15:00:00,50.31,50.39,50.31,50.36,20984.31584640346,31.2431,31.2928,31.2431,31.2742,20984.3158
2005-10-20 15:10:00,50.36,50.38,50.17,50.18,42509.46457544619,31.2742,31.2866,31.1562,31.1624,42509.4646
2005-10-20 15:20:00,50.15,50.2,49.83,49.85,76149.26987560843,31.1438,31.1748,30.945,30.9575,76149.2699
2005-10-20 15:30:00,49.87,50.1,49.85,49.94,76149.26987560843,30.9699,31.1127,30.9575,31.0134,76149.2699
2005-10-20 15:40:00,49.93,49.93,49.77,49.79,98539.75121687398,31.0071,31.0071,30.9078,30.9202,98539.7512
2005-10-20 15:50:00,49.8,49.98,49.78,49.88,73336.93888588426,30.9264,31.0382,30.914,30.9761,73336.9389
2005-10-21 09:30:00,50.29,50.39,50.15,50.25,85884.2617631152,31.2307,31.2928,31.1438,31.2059,85884.2618
2005-10-21 09:40:00,50.25,50.34,49.89,50.02,33098.972417522986,31.2059,31.2618,30.9823,31.063,33098.9724
2005-10-21 09:50:00,50.1,50.21,49.92,50.14,28231.47647376961,31.1127,31.181,31.0009,31.1376,28231.4765
2005-10-21 10:00:00,50.15,50.35,50.14,50.34,24986.47917793402,31.1438,31.268,31.1376,31.2618,24986.4792
2005-10-21 10:10:00,50.34,50.5,50.27,50.27,24770.14602487831,31.2618,31.3611,31.2183,31.2183,24770.146
2005-10-21 10:20:00,50.29,50.41,50.18,50.4,22498.6479177934,31.2307,31.3052,31.1624,31.299,22498.6479
2005-10-21 10:30:00,50.4,50.4,50.27,50.29,34288.80475932937,31.299,31.299,31.2183,31.2307,34288.8048
2005-10-21 10:40:00,50.29,50.35,50.24,50.27,48134.12655489454,31.2307,31.268,31.1997,31.2183,48134.1266
2005-10-21 10:50:00,50.27,50.34,50.02,50.03,44348.29637641968,31.2183,31.2618,31.063,31.0693,44348.2964
2005-10-21 11:00:00,50.03,50.07,49.95,50.05,67171.44402379665,31.0693,31.0941,31.0196,31.0817,67171.444
2005-10-21 11:10:00,50.03,50.06,49.95,50.04,21957.815035154137,31.0693,31.0879,31.0196,31.0755,21957.815
2005-10-21 11:20:00,50.03,50.16,50.02,50.16,22282.314764737694,31.0693,31.15,31.063,31.15,22282.3148
2005-10-21 11:30:00,50.17,50.17,49.95,49.95,25527.312060573284,31.1562,31.1562,31.0196,31.0196,25527.3121
2005-10-21 11:40:00,49.95,49.96,49.83,49.87,20443.4829637642,31.0196,31.0258,30.945,30.9699,20443.483
2005-10-21 11:50:00,49.88,49.9,49.83,49.9,17090.319091400757,30.9761,30.9885,30.945,30.9885,17090.3191
2005-10-21 12:00:00,49.9,49.9,49.75,49.87,18171.98485667929,30.9885,30.9885,30.8954,30.9699,18171.9849
2005-10-21 12:10:00,49.87,49.94,49.85,49.86,18388.31800973499,30.9699,31.0134,30.9575,30.9637,18388.318
2005-10-21 12:20:00,49.83,49.99,49.82,49.94,28015.14332071389,30.945,31.0444,30.9388,31.0134,28015.1433
2005-10-21 12:30:00,49.98,50.01,49.92,50.01,23255.81395348837,31.0382,31.0568,31.0009,31.0568,23255.814
2005-10-21 12:40:00,50.01,50.16,49.93,50.15,24012.979989183343,31.0568,31.15,31.0071,31.1438,24012.98
2005-10-21 12:50:00,50.16,50.23,50.12,50.23,50838.290968090856,31.15,31.1935,31.1251,31.1935,50838.291
2005-10-21 13:00:00,50.24,50.3,50.14,50.14,23904.813412655487,31.1997,31.2369,31.1376,31.1376,23904.8134
2005-10-21 13:10:00,50.17,50.22,50.14,50.18,26717.144402379665,31.1562,31.1872,31.1376,31.1624,26717.1444
2005-10-21 13:20:00,50.18,50.3,50.18,50.29,12222.823147647376,31.1624,31.2369,31.1624,31.2307,12222.8231
2005-10-21 13:30:00,50.29,50.35,50.28,50.33,32017.306652244457,31.2307,31.268,31.2245,31.2556,32017.3067
2005-10-21 13:40:00,50.32,50.33,50.23,50.24,22498.6479177934,31.2493,31.2556,31.1935,31.1997,22498.6479
2005-10-21 13:50:00,50.22,50.28,50.15,50.27,21092.48242293132,31.1872,31.2245,31.1438,31.2183,21092.4824
2005-10-21 14:00:00,50.26,50.28,50.19,50.19,25851.81179015684,31.2121,31.2245,31.1686,31.1686,25851.8118
2005-10-21 14:10:00,50.2,50.29,50.2,50.27,31476.4737696052,31.1748,31.2307,31.1748,31.2183,31476.4738
2005-10-21 14:20:00,50.27,50.29,50.17,50.18,20876.14926987561,31.2183,31.2307,31.1562,31.1624,20876.1493
2005-10-21 14:30:00,50.2,50.27,50.14,50.14,27798.8101676582,31.1748,31.2183,31.1376,31.1376,27798.8102
2005-10-21 14:40:00,50.15,50.21,50.15,50.19,25310.978907517576,31.1438,31.181,31.1438,31.1686,25310.9789
2005-10-21 14:50:00,50.19,50.27,50.18,50.26,27474.31043807464,31.1686,31.2183,31.1624,31.2121,27474.3104
2005-10-21 15:00:00,50.22,50.25,50.15,50.15,30070.308274743104,31.1872,31.2059,31.1438,31.1438,30070.3083
2005-10-21 15:10:00,50.17,50.21,50.14,50.19,24661.97944835046,31.1562,31.181,31.1376,31.1686,24661.9794
2005-10-21 15:20:00,50.19,50.2,50.14,50.17,22931.31422390481,31.1686,31.1748,31.1376,31.1562,22931.3142
2005-10-21 15:30:00,50.17,50.2,50.17,50.18,30394.808004326664,31.1562,31.1748,31.1562,31.1624,30394.808
2005-10-21 15:40:00,50.18,50.19,50.14,50.16,23363.980530016222,31.1624,31.1686,31.1376,31.15,23363.9805
2005-10-21 15:50:00,50.16,50.2,50.14,50.18,32125.47322877231,31.15,31.1748,31.1376,31.1624,32125.4732
2005-10-24 09:30:00,50.48,50.83,50.48,50.66,30827.474310438072,31.3487,31.5661,31.3487,31.4605,30827.4743
2005-10-24 09:40:00,50.65,50.84,50.64,50.77,25419.145484045428,31.4543,31.5723,31.4481,31.5288,25419.1455
2005-10-24 09:50:00,50.8,50.97,50.8,50.96,37425.6354786371,31.5474,31.653,31.5474,31.6468,37425.6355
2005-10-24 10:00:00,50.96,51.08,50.88,50.98,60573.282855597616,31.6468,31.7213,31.5971,31.6592,60573.2829
2005-10-24 10:10:00,50.98,51.08,50.92,51.04,45646.29529475392,31.6592,31.7213,31.622,31.6965,45646.2953
2005-10-24 10:20:00,51.05,51.18,50.97,50.97,20227.14981070849,31.7027,31.7834,31.653,31.653,20227.1498
2005-10-24 10:30:00,50.99,51.18,50.97,50.97,21957.815035154137,31.6654,31.7834,31.653,31.653,21957.815
2005-10-24 10:40:00,50.96,51.08,50.88,51.0,26500.81124932396,31.6468,31.7213,31.5971,31.6716,26500.8112
2005-10-24 10:50:00,50.95,51.03,50.83,50.97,25527.312060573284,31.6406,31.6903,31.5661,31.653,25527.3121
2005-10-24 11:00:00,50.98,51.12,50.98,51.03,20118.98323418064,31.6592,31.7462,31.6592,31.6903,20118.9832
2005-10-24 11:10:00,51.03,51.09,50.93,51.06,15575.987020010816,31.6903,31.7275,31.6282,31.7089,15575.987
2005-10-24 11:20:00,51.06,51.13,50.9,51.12,30070.308274743104,31.7089,31.7524,31.6095,31.7462,30070.3083
2005-10-24 11:30:00,51.15,51.25,51.12,51.23,26933.47755543537,31.7648,31.8269,31.7462,31.8145,26933.4776
2005-10-24 11:40:00,51.24,51.4,51.24,51.4,31800.97349918875,31.8207,31.92,31.8207,31.92,31800.9735
2005-10-24 11:50:00,51.4,51.45,51.34,51.38,32341.806381828013,31.92,31.9511,31.8828,31.9076,32341.8064
2005-10-24 12:00:00,51.35,51.41,51.27,51.39,45105.462412114655,31.889,31.9262,31.8393,31.9138,45105.4624
2005-10-24 12:10:00,51.39,51.43,51.35,51.41,13304.488912925906,31.9138,31.9387,31.889,31.9262,13304.4889
2005-10-24 12:20:00,51.41,51.49,51.4,51.46,29096.809085992427,31.9262,31.9759,31.92,31.9573,29096.8091
2005-10-24 12:30:00,51.47,51.49,51.39,51.41,13196.322336398052,31.9635,31.9759,31.9138,31.9262,13196.3223
2005-10-24 12:40:00,51.42,51.47,51.39,51.42,11141.157382368849,31.9325,31.9635,31.9138,31.9325,11141.1574
2005-10-24 12:50:00,51.41,51.44,51.37,51.37,8004.326663061114,31.9262,31.9449,31.9014,31.9014,8004.3267
2005-10-24 13:00:00,51.35,51.36,51.23,51.31,13088.1557598702,31.889,31.8952,31.8145,31.8641,13088.1558
2005-10-24 13:10:00,51.31,51.37,51.2,51.2,16765.819361817197,31.8641,31.9014,31.7958,31.7958,16765.8194
2005-10-24 13:20:00,51.19,51.26,51.18,51.25,9410.4921579232,31.7896,31.8331,31.7834,31.8269,9410.4922
2005-10-24 13:30:00,51.26,51.38,51.25,51.29,10383.991346673878,31.8331,31.9076,31.8269,31.8517,10383.9913
2005-10-24 13:40:00,51.3,51.33,51.26,51.29,14169.821525148727,31.8579,31.8766,31.8331,31.8517,14169.8215
2005-10-24 13:50:00,51.29,51.37,51.27,51.28,22065.98161168199,31.8517,31.9014,31.8393,31.8455,22065.9816
2005-10-24 14:00:00,51.28,51.29,51.16,51.17,16008.653326122228,31.8455,31.8517,31.771,31.7772,16008.6533
2005-10-24 14:10:00,51.16,51.22,51.11,51.14,18929.15089237425,31.771,31.8083,31.7399,31.7586,18929.1509
2005-10-24 14:20:00,51.13,51.22,51.13,51.14,14602.48783126014,31.7524,31.8083,31.7524,31.7586,14602.4878
2005-10-24 14:30:00,51.16,51.25,51.16,51.22,14061.654948620877,31.771,31.8269,31.771,31.8083,14061.6549
2005-10-24 14:40:00,51.22,51.25,51.16,51.18,32666.306111411574,31.8083,31.8269,31.771,31.7834,32666.3061
2005-10-24 14:50:00,51.19,51.19,51.12,51.15,13520.82206598161,31.7896,31.7896,31.7462,31.7648,13520.8221
2005-10-24 15:00:00,51.15,51.25,51.12,51.12,29313.14223904813,31.7648,31.8269,31.7462,31.7462,29313.1422
2005-10-24 15:10:00,51.15,51.17,51.12,51.12,12114.656571119524,31.7648,31.7772,31.7462,31.7462,12114.6566
2005-10-24 15:20:00,51.13,51.17,51.12,51.13,19037.317468902107,31.7524,31.7772,31.7462,31.7524,19037.3175
2005-10-24 15:30:00,51.14,51.28,51.14,51.26,44564.62952947539,31.7586,31.8455,31.7586,31.8331,44564.6295
2005-10-24 15:40:00,51.28,51.37,51.24,51.37,39156.30070308274,31.8455,31.9014,31.8207,31.9014,39156.3007
2005-10-24 15:50:00,51.38,51.54,51.37,51.54,66306.11141157382,31.9076,32.007,31.9014,32.007,66306.1114
2005-10-25 09:30:00,51.22,51.65,51.17,51.64,17306.65224445646,31.8083,32.0753,31.7772,32.0691,17306.6522
2005-10-25 09:40:00,51.64,51.64,51.17,51.22,64359.11303407247,32.0691,32.0691,31.7772,31.8083,64359.113
2005-10-25 09:50:00,51.24,51.3,51.12,51.24,42293.13142239048,31.8207,31.8579,31.7462,31.8207,42293.1314
2005-10-25 10:00:00,51.23,51.29,50.87,50.88,39588.96700919416,31.8145,31.8517,31.5909,31.5971,39588.967
2005-10-25 10:10:00,50.91,51.08,50.75,51.03,25310.978907517576,31.6157,31.7213,31.5164,31.6903,25310.9789
2005-10-25 10:20:00,51.0,51.32,50.98,51.3,32341.806381828013,31.6716,31.8704,31.6592,31.8579,32341.8064
2005-10-25 10:30:00,51.31,51.65,51.25,51.54,40454.29962141698,31.8641,32.0753,31.8269,32.007,40454.2996
2005-10-25 10:40:00,51.56,51.6,51.49,51.58,27041.64413196322,32.0194,32.0442,31.9759,32.0318,27041.6441
2005-10-25 10:50:00,51.59,51.63,51.49,51.5,35694.97025419145,32.038,32.0629,31.9759,31.9821,35694.9703
2005-10-25 11:00:00,51.49,51.52,51.26,51.3,34937.80421849649,31.9759,31.9946,31.8331,31.8579,34937.8042
2005-10-25 11:10:00,51.3,51.3,51.04,51.04,51595.45700378583,31.8579,31.8579,31.6965,31.6965,51595.457
2005-10-25 11:20:00,51.06,51.12,50.98,51.02,27906.97674418605,31.7089,31.7462,31.6592,31.6841,27906.9767
2005-10-25 11:30:00,51.02,51.02,50.87,50.95,20659.8161168199,31.6841,31.6841,31.5909,31.6406,20659.8161
2005-10-25 11:40:00,50.95,50.97,50.74,50.75,55381.28718226068,31.6406,31.653,31.5102,31.5164,55381.2872
2005-10-25 11:50:00,50.79,50.86,50.7,50.77,20335.316387236344,31.5412,31.5847,31.4853,31.5288,20335.3164
2005-10-25 12:00:00,50.76,50.81,50.73,50.75,15035.154137371552,31.5226,31.5536,31.504,31.5164,15035.1541
2005-10-25 12:10:00,50.77,50.94,50.76,50.94,27906.97674418605,31.5288,31.6344,31.5226,31.6344,27906.9767
2005-10-25 12:20:00,50.95,50.98,50.84,50.96,17306.65224445646,31.6406,31.6592,31.5723,31.6468,17306.6522
2005-10-25 12:30:00,50.97,51.0,50.88,50.88,28988.64250946457,31.653,31.6716,31.5971,31.5971,28988.6425
2005-10-25 12:40:00,50.87,50.89,50.82,50.87,13520.82206598161,31.5909,31.6033,31.5599,31.5909,13520.8221
2005-10-25 12:50:00,50.86,50.88,50.76,50.88,14061.654948620877,31.5847,31.5971,31.5226,31.5971,14061.6549
2005-10-25 13:00:00,50.88,50.94,50.76,50.89,34072.47160627366,31.5971,31.6344,31.5226,31.6033,34072.4716
2005-10-25 13:10:00,50.89,50.99,50.89,50.95,15575.987020010816,31.6033,31.6654,31.6033,31.6406,15575.987
2005-10-25 13:20:00,50.95,50.95,50.88,50.93,10600.324499729582,31.6406,31.6406,31.5971,31.6282,10600.3245
2005-10-25 13:30:00,50.92,50.93,50.76,50.78,37317.46890210925,31.622,31.6282,31.5226,31.535,37317.4689
2005-10-25 13:40:00,50.78,50.82,50.63,50.82,31368.307193077337,31.535,31.5599,31.4419,31.5599,31368.3072
2005-10-25 13:50:00,50.82,50.88,50.82,50.83,20227.14981070849,31.5599,31.5971,31.5599,31.5661,20227.1498
2005-10-25 14:00:00,50.85,50.85,50.74,50.78,26933.47755543537,31.5785,31.5785,31.5102,31.535,26933.4776
2005-10-25 14:10:00,50.79,50.98,50.78,50.96,42293.13142239048,31.5412,31.6592,31.535,31.6468,42293.1314
2005-10-25 14:20:00,50.95,51.0,50.88,50.92,53542.45538128718,31.6406,31.6716,31.5971,31.622,53542.4554
2005-10-25 14:30:00,50.92,50.94,50.75,50.88,59599.78366684694,31.622,31.6344,31.5164,31.5971,59599.7837
2005-10-25 14:40:00,50.88,51.03,50.85,51.01,22282.314764737694,31.5971,31.6903,31.5785,31.6778,22282.3148
2005-10-25 14:50:00,51.01,51.09,51.0,51.04,31043.80746349378,31.6778,31.7275,31.6716,31.6965,31043.8075
2005-10-25 15:00:00,51.05,51.11,51.01,51.03,29745.808545159543,31.7027,31.7399,31.6778,31.6903,29745.8085
2005-10-25 15:10:00,51.03,51.08,51.01,51.05,38939.96755002704,31.6903,31.7213,31.6778,31.7027,38939.9676
2005-10-25 15:20:00,51.04,51.07,51.0,51.06,56787.45267712277,31.6965,31.7151,31.6716,31.7089,56787.4527
2005-10-25 15:30:00,51.06,51.12,51.05,51.11,60140.61654948621,31.7089,31.7462,31.7027,31.7399,60140.6165
2005-10-25 15:40:00,51.12,51.27,51.1,51.22,87290.42725797728,31.7462,31.8393,31.7337,31.8083,87290.4273
2005-10-25 15:50:00,51.22,51.29,51.12,51.18,40562.46619794484,31.8083,31.8517,31.7462,31.7834,40562.4662
2005-10-26 09:30:00,51.77,51.8,51.55,51.61,90427.257977285,32.1498,32.1684,32.0132,32.0505,90427.258
2005-10-26 09:40:00,51.64,52.35,51.64,52.35,102650.0811249324,32.0691,32.51,32.0691,32.51,102650.0811
2005-10-26 09:50:00,52.34,52.63,52.33,52.57,99621.41698215251,32.5038,32.6839,32.4976,32.6466,99621.417
2005-10-26 10:00:00,52.56,52.71,52.46,52.62,92374.25635478635,32.6404,32.7336,32.5783,32.6777,92374.2564
2005-10-26 10:10:00,52.6,52.73,52.42,52.54,106868.57760951866,32.6653,32.746,32.5535,32.628,106868.5776
2005-10-26 10:20:00,52.51,52.68,52.51,52.61,64467.27961060032,32.6094,32.7149,32.6094,32.6715,64467.2796
2005-10-26 10:30:00,52.64,52.7,52.5,52.59,46078.96160086533,32.6901,32.7274,32.6032,32.659,46078.9616
2005-10-26 10:40:00,52.65,52.71,52.54,52.71,47485.12709572742,32.6963,32.7336,32.628,32.7336,47485.1271
2005-10-26 10:50:00,52.69,53.13,52.67,53.09,56462.95294753921,32.7211,32.9944,32.7087,32.9695,56462.9529
2005-10-26 11:00:00,53.08,53.09,52.83,52.97,54407.787993510006,32.9633,32.9695,32.8081,32.895,54407.788
2005-10-26 11:10:00,52.97,53.03,52.89,52.91,39480.80043266631,32.895,32.9323,32.8453,32.8578,39480.8004
2005-10-26 11:20:00,52.92,53.16,52.84,53.02,70740.94104921579,32.864,33.013,32.8143,32.9261,70740.941
2005-10-26 11:30:00,52.99,53.17,52.95,53.15,76473.76960519199,32.9074,33.0192,32.8826,33.0068,76473.7696
2005-10-26 11:40:00,53.13,53.17,52.88,52.92,36884.80259599783,32.9944,33.0192,32.8391,32.864,36884.8026
2005-10-26 11:50:00,52.91,52.98,52.64,52.68,153488.37209302324,32.8578,32.9012,32.6901,32.7149,153488.3721
2005-10-26 12:00:00,52.68,52.7,52.46,52.51,62844.780962682526,32.7149,32.7274,32.5783,32.6094,62844.781
2005-10-26 12:10:00,52.54,52.79,52.53,52.79,51054.62412114657,32.628,32.7832,32.6218,32.7832,51054.6241
2005-10-26 12:20:00,52.79,52.81,52.64,52.68,34072.47160627366,32.7832,32.7957,32.6901,32.7149,34072.4716
2005-10-26 12:30:00,52.68,52.7,52.56,52.56,19469.98377501352,32.7149,32.7274,32.6404,32.6404,19469.9838
2005-10-26 12:40:00,52.56,52.73,52.47,52.65,21633.315305570577,32.6404,32.746,32.5845,32.6963,21633.3153
2005-10-26 12:50:00,52.67,52.68,52.59,52.6,74851.2709572742,32.7087,32.7149,32.659,32.6653,74851.271
2005-10-26 13:00:00,52.59,52.7,52.58,52.61,81990.26500811249,32.659,32.7274,32.6528,32.6715,81990.265
2005-10-26 13:10:00,52.62,52.66,52.51,52.53,23904.813412655487,32.6777,32.7025,32.6094,32.6218,23904.8134
2005-10-26 13:20:00,52.52,52.57,52.42,52.56,95078.4207679827,32.6156,32.6466,32.5535,32.6404,95078.4208
2005-10-26 13:30:00,52.56,52.57,52.48,52.54,54624.12114656571,32.6404,32.6466,32.5907,32.628,54624.1211
2005-10-26 13:40:00,52.54,52.57,52.45,52.46,23363.980530016222,32.628,32.6466,32.5721,32.5783,23363.9805
2005-10-26 13:50:00,52.43,52.62,52.43,52.6,41644.13196322336,32.5597,32.6777,32.5597,32.6653,41644.132
2005-10-26 14:00:00,52.6,52.89,52.6,52.79,43699.29691725257,32.6653,32.8453,32.6653,32.7832,43699.2969
2005-10-26 14:10:00,52.82,52.92,52.76,52.8,25310.978907517576,32.8019,32.864,32.7646,32.7895,25310.9789
2005-10-26 14:20:00,52.81,52.93,52.72,52.72,32125.47322877231,32.7957,32.8702,32.7398,32.7398,32125.4732
2005-10-26 14:30:00,52.73,52.83,52.71,52.81,52136.2898864251,32.746,32.8081,32.7336,32.7957,52136.2899
2005-10-26 14:40:00,52.79,52.86,52.69,52.75,53109.789075175766,32.7832,32.8267,32.7211,32.7584,53109.7891
2005-10-26 14:50:00,52.75,52.93,52.74,52.82,44780.9626825311,32.7584,32.8702,32.7522,32.8019,44780.9627
2005-10-26 15:00:00,52.82,52.96,52.73,52.93,67604.11032990806,32.8019,32.8888,32.746,32.8702,67604.1103
2005-10-26 15:10:00,52.93,52.93,52.88,52.89,70416.44131963223,32.8702,32.8702,32.8391,32.8453,70416.4413
2005-10-26 15:20:00,52.89,52.94,52.8,52.85,64250.94645754462,32.8453,32.8764,32.7895,32.8205,64250.9465
2005-10-26 15:30:00,52.85,52.86,52.64,52.66,50838.290968090856,32.8205,32.8267,32.6901,32.7025,50838.291
2005-10-26 15:40:00,52.65,52.65,52.5,52.57,73228.77230935641,32.6963,32.6963,32.6032,32.6466,73228.7723
2005-10-26 15:50:00,52.56,52.59,52.47,52.5,122120.06489994592,32.6404,32.659,32.5845,32.6032,122120.0649
2005-10-27 09:30:00,52.47,52.73,52.29,52.66,36235.80313683072,32.5845,32.746,32.4727,32.7025,36235.8031
2005-10-27 09:40:00,52.66,52.67,52.43,52.47,27582.47701460249,32.7025,32.7087,32.5597,32.5845,27582.477
2005-10-27 09:50:00,52.45,52.45,52.21,52.35,25527.312060573284,32.5721,32.5721,32.4231,32.51,25527.3121
2005-10-27 10:00:00,52.35,52.5,52.16,52.33,27149.81070849108,32.51,32.6032,32.392,32.4976,27149.8107
2005-10-27 10:10:00,52.32,52.45,52.31,52.33,19902.65008112493,32.4914,32.5721,32.4852,32.4976,19902.6501
2005-10-27 10:20:00,52.33,52.36,52.18,52.31,21200.648999459165,32.4976,32.5162,32.4044,32.4852,21200.649
2005-10-27 10:30:00,52.31,52.33,52.0,52.02,36560.30286641428,32.4852,32.4976,32.2926,32.3051,36560.3029
2005-10-27 10:40:00,52.0,52.1,51.86,51.91,41103.2990805841,32.2926,32.3547,32.2057,32.2368,41103.2991
2005-10-27 10:50:00,51.95,51.98,51.84,51.86,38507.30124391563,32.2616,32.2802,32.1933,32.2057,38507.3012
2005-10-27 11:00:00,51.86,51.97,51.81,51.95,46511.62790697674,32.2057,32.274,32.1747,32.2616,46511.6279
2005-10-27 11:10:00,51.95,52.09,51.95,52.06,27041.64413196322,32.2616,32.3485,32.2616,32.3299,27041.6441
2005-10-27 11:20:00,52.06,52.18,52.01,52.17,25419.145484045428,32.3299,32.4044,32.2989,32.3982,25419.1455
2005-10-27 11:30:00,52.15,52.18,52.12,52.12,53109.789075175766,32.3858,32.4044,32.3672,32.3672,53109.7891
2005-10-27 11:40:00,52.13,52.2,52.12,52.18,24445.64629529475,32.3734,32.4168,32.3672,32.4044,24445.6463
2005-10-27 11:50:00,52.18,52.22,52.09,52.19,23688.480259599783,32.4044,32.4293,32.3485,32.4106,23688.4803
2005-10-27 12:00:00,52.2,52.29,52.19,52.24,16657.652785289345,32.4168,32.4727,32.4106,32.4417,16657.6528
2005-10-27 12:10:00,52.23,52.23,52.13,52.16,16441.31963223364,32.4355,32.4355,32.3734,32.392,16441.3196
2005-10-27 12:20:00,52.15,52.23,52.14,52.22,11681.990265008111,32.3858,32.4355,32.3796,32.4293,11681.9903
2005-10-27 12:30:00,52.2,52.23,52.19,52.23,11465.657111952409,32.4168,32.4355,32.4106,32.4355,11465.6571
2005-10-27 12:40:00,52.2,52.2,52.11,52.2,17090.319091400757,32.4168,32.4168,32.361,32.4168,17090.3191
2005-10-27 12:50:00,52.18,52.25,52.18,52.24,12979.989183342346,32.4044,32.4479,32.4044,32.4417,12979.9892
2005-10-27 13:00:00,52.24,52.24,52.13,52.13,8761.492698756085,32.4417,32.4417,32.3734,32.3734,8761.4927
2005-10-27 13:10:00,52.13,52.15,52.1,52.13,24012.979989183343,32.3734,32.3858,32.3547,32.3734,24012.98
2005-10-27 13:20:00,52.13,52.21,52.11,52.14,17090.319091400757,32.3734,32.4231,32.361,32.3796,17090.3191
2005-10-27 13:30:00,52.14,52.14,51.99,52.0,18604.6511627907,32.3796,32.3796,32.2864,32.2926,18604.6512
2005-10-27 13:40:00,51.98,51.98,51.92,51.97,13196.322336398052,32.2802,32.2802,32.243,32.274,13196.3223
2005-10-27 13:50:00,52.0,52.23,51.97,52.23,17739.318550567874,32.2926,32.4355,32.274,32.4355,17739.3186
2005-10-27 14:00:00,52.23,52.23,52.03,52.06,15467.820443482964,32.4355,32.4355,32.3113,32.3299,15467.8204
2005-10-27 14:10:00,52.05,52.09,52.04,52.05,30611.141157382368,32.3237,32.3485,32.3175,32.3237,30611.1412
2005-10-27 14:20:00,52.05,52.09,52.04,52.07,10492.15792320173,32.3237,32.3485,32.3175,32.3361,10492.1579
2005-10-27 14:30:00,52.08,52.08,51.99,51.99,14494.321254732287,32.3423,32.3423,32.2864,32.2864,14494.3213
2005-10-27 14:40:00,51.99,52.07,51.99,52.02,26284.478096268253,32.2864,32.3361,32.2864,32.3051,26284.4781
2005-10-27 14:50:00,52.02,52.05,52.01,52.02,9626.825310978908,32.3051,32.3237,32.2989,32.3051,9626.8253
2005-10-27 15:00:00,52.02,52.03,51.91,51.91,31043.80746349378,32.3051,32.3113,32.2368,32.2368,31043.8075
2005-10-27 15:10:00,51.91,51.94,51.82,51.9,33964.30502974581,32.2368,32.2554,32.1809,32.2305,33964.305
2005-10-27 15:20:00,51.9,51.98,51.88,51.98,20551.64954029205,32.2305,32.2802,32.2181,32.2802,20551.6495
2005-10-27 15:30:00,51.97,52.02,51.94,51.94,53542.45538128718,32.274,32.3051,32.2554,32.2554,53542.4554
2005-10-27 15:40:00,51.94,52.04,51.92,51.99,54191.454840454295,32.2554,32.3175,32.243,32.2864,54191.4548
2005-10-27 15:50:00,51.99,52.02,51.94,51.95,51487.290427257976,32.2864,32.3051,32.2554,32.2616,51487.2904
2005-10-28 09:30:00,52.33,52.42,52.04,52.41,40129.79989183342,32.4976,32.5535,32.3175,32.5473,40129.7999
2005-10-28 09:40:00,52.42,52.47,52.17,52.27,27906.97674418605,32.5535,32.5845,32.3982,32.4603,27906.9767
2005-10-28 09:50:00,52.27,52.55,52.27,52.47,41319.6322336398,32.4603,32.6342,32.4603,32.5845,41319.6322
2005-10-28 10:00:00,52.42,52.59,52.39,52.45,48566.792861005946,32.5535,32.659,32.5348,32.5721,48566.7929
2005-10-28 10:10:00,52.42,52.44,52.24,52.26,24121.146565711195,32.5535,32.5659,32.4417,32.4541,24121.1466
2005-10-28 10:20:00,52.26,52.34,52.12,52.34,33639.80530016225,32.4541,32.5038,32.3672,32.5038,33639.8053
2005-10-28 10:30:00,52.35,52.4,52.31,52.35,33964.30502974581,32.51,32.5411,32.4852,32.51,33964.305
2005-10-28 10:40:00,52.39,52.41,52.27,52.31,22714.981070849102,32.5348,32.5473,32.4603,32.4852,22714.9811
2005-10-28 10:50:00,52.31,52.46,52.3,52.34,32990.80584099513,32.4852,32.5783,32.4789,32.5038,32990.8058
2005-10-28 11:00:00,52.34,52.37,52.3,52.3,35803.136830719304,32.5038,32.5224,32.4789,32.4789,35803.1368
2005-10-28 11:10:00,52.31,52.53,52.31,52.53,31368.307193077337,32.4852,32.6218,32.4852,32.6218,31368.3072
2005-10-28 11:20:00,52.53,52.57,52.42,52.57,45105.462412114655,32.6218,32.6466,32.5535,32.6466,45105.4624
2005-10-28 11:30:00,52.56,52.75,52.56,52.69,44672.79610600325,32.6404,32.7584,32.6404,32.7211,44672.7961
2005-10-28 11:40:00,52.69,52.92,52.66,52.88,32882.63926446728,32.7211,32.864,32.7025,32.8391,32882.6393
2005-10-28 11:50:00,52.89,53.0,52.87,52.95,22823.14764737696,32.8453,32.9137,32.8329,32.8826,22823.1476
2005-10-28 12:00:00,52.95,53.04,52.94,52.99,45321.79556517036,32.8826,32.9385,32.8764,32.9074,45321.7956
2005-10-28 12:10:00,52.99,53.01,52.89,52.92,18063.81828015144,32.9074,32.9199,32.8453,32.864,18063.8183
2005-10-28 12:20:00,52.92,52.92,52.83,52.83,18063.81828015144,32.864,32.864,32.8081,32.8081,18063.8183
2005-10-28 12:30:00,52.82,52.83,52.75,52.81,24770.14602487831,32.8019,32.8081,32.7584,32.7957,24770.146
2005-10-28 12:40:00,52.81,52.81,52.64,52.64,19469.98377501352,32.7957,32.7957,32.6901,32.6901,19469.9838
2005-10-28 12:50:00,52.63,52.65,52.56,52.59,15143.320713899404,32.6839,32.6963,32.6404,32.659,15143.3207
2005-10-28 13:00:00,52.59,52.72,52.59,52.68,25310.978907517576,32.659,32.7398,32.659,32.7149,25310.9789
2005-10-28 13:10:00,52.68,52.74,52.68,52.68,26608.977825851813,32.7149,32.7522,32.7149,32.7149,26608.9778
2005-10-28 13:20:00,52.68,52.77,52.61,52.71,28664.14277988101,32.7149,32.7708,32.6715,32.7336,28664.1428
2005-10-28 13:30:00,52.71,52.78,52.66,52.68,16982.152514872905,32.7336,32.777,32.7025,32.7149,16982.1525
2005-10-28 13:40:00,52.67,52.67,52.59,52.66,12330.98972417523,32.7087,32.7087,32.659,32.7025,12330.9897
2005-10-28 13:50:00,52.64,52.72,52.63,52.72,9626.825310978908,32.6901,32.7398,32.6839,32.7398,9626.8253
2005-10-28 14:00:00,52.7,52.83,52.69,52.77,27690.64359113034,32.7274,32.8081,32.7211,32.7708,27690.6436
2005-10-28 14:10:00,52.75,52.82,52.7,52.7,22823.14764737696,32.7584,32.8019,32.7274,32.7274,22823.1476
2005-10-28 14:20:00,52.7,52.84,52.67,52.78,20118.98323418064,32.7274,32.8143,32.7087,32.777,20118.9832
2005-10-28 14:30:00,52.77,52.83,52.74,52.83,20010.816657652784,32.7708,32.8081,32.7522,32.8081,20010.8167
2005-10-28 14:40:00,52.81,52.96,52.8,52.92,22823.14764737696,32.7957,32.8888,32.7895,32.864,22823.1476
2005-10-28 14:50:00,52.93,53.01,52.92,52.97,19686.316928069227,32.8702,32.9199,32.864,32.895,19686.3169
2005-10-28 15:00:00,52.98,53.05,52.95,52.96,20984.31584640346,32.9012,32.9447,32.8826,32.8888,20984.3158
2005-10-28 15:10:00,52.94,52.94,52.84,52.88,74094.10492157923,32.8764,32.8764,32.8143,32.8391,74094.1049
2005-10-28 15:20:00,52.88,52.94,52.86,52.89,15359.65386695511,32.8391,32.8764,32.8267,32.8453,15359.6539
2005-10-28 15:30:00,52.88,52.92,52.84,52.89,32233.63980530016,32.8391,32.864,32.8143,32.8453,32233.6398
2005-10-28 15:40:00,52.89,53.01,52.88,53.01,39588.96700919416,32.8453,32.9199,32.8391,32.9199,39588.967
2005-10-28 15:50:00,53.01,53.07,52.96,53.0,40562.46619794484,32.9199,32.9571,32.8888,32.9137,40562.4662
2005-10-31 09:30:00,53.16,53.33,53.16,53.26,32774.47268793943,33.013,33.1186,33.013,33.0751,32774.4727
2005-10-31 09:40:00,53.3,53.36,53.25,53.28,39048.13412655489,33.1,33.1372,33.0689,33.0875,39048.1341
2005-10-31 09:50:00,53.25,53.37,53.25,53.26,26608.977825851813,33.0689,33.1434,33.0689,33.0751,26608.9778
2005-10-31 10:00:00,53.3,53.41,53.17,53.36,51054.62412114657,33.1,33.1683,33.0192,33.1372,51054.6241
2005-10-31 10:10:00,53.35,53.42,53.34,53.37,62412.11465657112,33.131,33.1745,33.1248,33.1434,62412.1147
2005-10-31 10:20:00,53.38,53.42,53.25,53.28,32125.47322877231,33.1496,33.1745,33.0689,33.0875,32125.4732
2005-10-31 10:30:00,53.28,53.36,53.25,53.27,48025.959978366685,33.0875,33.1372,33.0689,33.0813,48025.96
2005-10-31 10:40:00,53.27,53.34,53.26,53.31,24445.64629529475,33.0813,33.1248,33.0751,33.1062,24445.6463
2005-10-31 10:50:00,53.3,53.33,53.25,53.27,37209.3023255814,33.1,33.1186,33.0689,33.0813,37209.3023
2005-10-31 11:00:00,53.27,53.38,53.25,53.35,37750.13520822066,33.0813,33.1496,33.0689,33.131,37750.1352
2005-10-31 11:10:00,53.36,53.4,53.25,53.26,39156.30070308274,33.1372,33.1621,33.0689,33.0751,39156.3007
2005-10-31 11:20:00,53.25,53.3,53.25,53.26,21633.315305570577,33.0689,33.1,33.0689,33.0751,21633.3153
2005-10-31 11:30:00,53.26,53.32,53.1,53.1,154353.70470524608,33.0751,33.1124,32.9758,32.9758,154353.7047
2005-10-31 11:40:00,53.1,53.1,53.03,53.09,23472.14710654408,32.9758,32.9758,32.9323,32.9695,23472.1471
2005-10-31 11:50:00,53.1,53.3,53.08,53.11,27257.97728501893,32.9758,33.1,32.9633,32.982,27257.9773
2005-10-31 12:00:00,53.11,53.26,53.11,53.2,41211.46565711195,32.982,33.0751,32.982,33.0379,41211.4657
2005-10-31 12:10:00,53.2,53.2,53.03,53.08,22714.981070849102,33.0379,33.0379,32.9323,32.9633,22714.9811
2005-10-31 12:20:00,53.08,53.21,53.08,53.2,7787.993510005408,32.9633,33.0441,32.9633,33.0379,7787.9935
2005-10-31 12:30:00,53.2,53.28,53.2,53.2,14277.98810167658,33.0379,33.0875,33.0379,33.0379,14277.9881
2005-10-31 12:40:00,53.2,53.2,53.02,53.08,18820.984315846403,33.0379,33.0379,32.9261,32.9633,18820.9843
2005-10-31 12:50:00,53.08,53.15,53.08,53.11,11249.3239588967,32.9633,33.0068,32.9633,32.982,11249.324
2005-10-31 13:00:00,53.11,53.15,53.1,53.14,7138.994050838291,32.982,33.0068,32.9758,33.0006,7138.9941
2005-10-31 13:10:00,53.14,53.21,53.14,53.2,13845.32179556517,33.0006,33.0441,33.0006,33.0379,13845.3218
2005-10-31 13:20:00,53.2,53.2,53.15,53.15,35370.470524607896,33.0379,33.0379,33.0068,33.0068,35370.4705
2005-10-31 13:30:00,53.13,53.17,53.1,53.16,17090.319091400757,32.9944,33.0192,32.9758,33.013,17090.3191
2005-10-31 13:40:00,53.18,53.2,53.06,53.11,14277.98810167658,33.0254,33.0379,32.9509,32.982,14277.9881
2005-10-31 13:50:00,53.11,53.17,53.1,53.1,10275.824770146024,32.982,33.0192,32.9758,32.9758,10275.8248
2005-10-31 14:00:00,53.09,53.09,53.03,53.06,31476.4737696052,32.9695,32.9695,32.9323,32.9509,31476.4738
2005-10-31 14:10:00,53.06,53.12,53.02,53.02,24012.979989183343,32.9509,32.9882,32.9261,32.9261,24012.98
2005-10-31 14:20:00,53.02,53.06,52.96,52.97,39913.46673877772,32.9261,32.9509,32.8888,32.895,39913.4667
2005-10-31 14:30:00,52.97,53.08,52.96,53.07,15792.320173066522,32.895,32.9633,32.8888,32.9571,15792.3202
2005-10-31 14:40:00,53.07,53.14,53.06,53.11,43266.630611141154,32.9571,33.0006,32.9509,32.982,43266.6306
2005-10-31 14:50:00,53.11,53.2,53.11,53.2,91941.59004867496,32.982,33.0379,32.982,33.0379,91941.59
2005-10-31 15:00:00,53.19,53.28,53.18,53.24,28123.30989724175,33.0317,33.0875,33.0254,33.0627,28123.3099
2005-10-31 15:10:00,53.23,53.24,53.09,53.13,63818.2801514332,33.0565,33.0627,32.9695,32.9944,63818.2802
2005-10-31 15:20:00,53.13,53.17,53.11,53.12,71822.60681449431,32.9944,33.0192,32.982,32.9882,71822.6068
2005-10-31 15:30:00,53.13,53.2,53.1,53.14,59275.28393726338,32.9944,33.0379,32.9758,33.0006,59275.2839
2005-10-31 15:40:00,53.15,53.16,53.08,53.08,91400.75716603568,33.0068,33.013,32.9633,32.9633,91400.7572
2005-10-31 15:50:00,53.09,53.09,52.95,52.96,111195.24067063276,32.9695,32.9695,32.8826,32.8888,111195.2407
2005-11-01 09:30:00,52.84,52.99,52.83,52.84,27582.47701460249,32.8143,32.9074,32.8081,32.8143,27582.477
2005-11-01 09:40:00,52.84,52.84,52.69,52.84,18063.81828015144,32.8143,32.8143,32.7211,32.8143,18063.8183
2005-11-01 09:50:00,52.8,52.98,52.8,52.97,27690.64359113034,32.7895,32.9012,32.7895,32.895,27690.6436
2005-11-01 10:00:00,52.98,53.06,52.85,53.06,61438.61546782044,32.9012,32.9509,32.8205,32.9509,61438.6155
2005-11-01 10:10:00,53.06,53.22,53.06,53.17,26068.14494321255,32.9509,33.0503,32.9509,33.0192,26068.1449
2005-11-01 10:20:00,53.18,53.18,53.0,53.13,28339.64305029745,33.0254,33.0254,32.9137,32.9944,28339.6431
2005-11-01 10:30:00,53.14,53.17,53.08,53.15,13196.322336398052,33.0006,33.0192,32.9633,33.0068,13196.3223
2005-11-01 10:40:00,53.15,53.2,53.14,53.17,38615.46782044348,33.0068,33.0379,33.0006,33.0192,38615.4678
2005-11-01 10:50:00,53.17,53.21,53.12,53.16,12439.156300703082,33.0192,33.0441,32.9882,33.013,12439.1563
2005-11-01 11:00:00,53.14,53.21,53.11,53.18,14818.820984315846,33.0006,33.0441,32.982,33.0254,14818.821
2005-11-01 11:10:00,53.18,53.18,53.13,53.16,14277.98810167658,33.0254,33.0254,32.9944,33.013,14277.9881
2005-11-01 11:20:00,53.14,53.14,53.06,53.06,9518.658734451054,33.0006,33.0006,32.9509,32.9509,9518.6587
2005-11-01 11:30:00,53.06,53.12,53.05,53.1,11790.156841535963,32.9509,32.9882,32.9447,32.9758,11790.1568
2005-11-01 11:40:00,53.11,53.15,53.09,53.15,8220.65981611682,32.982,33.0068,32.9695,33.0068,8220.6598
2005-11-01 11:50:00,53.16,53.22,53.14,53.14,12330.98972417523,33.013,33.0503,33.0006,33.0006,12330.9897
2005-11-01 12:00:00,53.13,53.2,53.12,53.15,13196.322336398052,32.9944,33.0379,32.9882,33.0068,13196.3223
2005-11-01 12:10:00,53.15,53.15,53.07,53.08,6598.161168199026,33.0068,33.0068,32.9571,32.9633,6598.1612
2005-11-01 12:20:00,53.08,53.08,53.02,53.03,7896.160086533261,32.9633,32.9633,32.9261,32.9323,7896.1601
2005-11-01 12:30:00,53.02,53.09,53.02,53.08,17414.818820984314,32.9261,32.9695,32.9261,32.9633,17414.8188
2005-11-01 12:40:00,53.08,53.08,53.03,53.03,9518.658734451054,32.9633,32.9633,32.9323,32.9323,9518.6587
2005-11-01 12:50:00,53.02,53.04,52.96,52.97,14926.9875608437,32.9261,32.9385,32.8888,32.895,14926.9876
2005-11-01 13:00:00,52.96,53.06,52.96,53.06,9734.99188750676,32.8888,32.9509,32.8888,32.9509,9734.9919
2005-11-01 13:10:00,53.04,53.08,53.03,53.08,8220.65981611682,32.9385,32.9633,32.9323,32.9633,8220.6598
2005-11-01 13:20:00,53.08,53.13,53.07,53.12,9302.32558139535,32.9633,32.9944,32.9571,32.9882,9302.3256
2005-11-01 13:30:00,53.11,53.12,53.06,53.06,15143.320713899404,32.982,32.9882,32.9509,32.9509,15143.3207
2005-11-01 13:40:00,53.04,53.09,53.04,53.05,13196.322336398052,32.9385,32.9695,32.9385,32.9447,13196.3223
2005-11-01 13:50:00,53.06,53.13,53.05,53.08,8436.992969172525,32.9509,32.9944,32.9447,32.9633,8436.993
2005-11-01 14:00:00,53.09,53.22,53.09,53.2,41535.96538669551,32.9695,33.0503,32.9695,33.0379,41535.9654
2005-11-01 14:10:00,53.2,53.2,53.05,53.19,11032.990805840996,33.0379,33.0379,32.9447,33.0317,11032.9908
2005-11-01 14:20:00,53.19,53.39,53.16,53.29,37101.135749053545,33.0317,33.1559,33.013,33.0938,37101.1357
2005-11-01 14:30:00,53.28,53.37,53.17,53.17,31476.4737696052,33.0875,33.1434,33.0192,33.0192,31476.4738
2005-11-01 14:40:00,53.16,53.26,53.15,53.23,34613.30448891292,33.013,33.0751,33.0068,33.0565,34613.3045
2005-11-01 14:50:00,53.23,53.28,53.18,53.2,16116.81990265008,33.0565,33.0875,33.0254,33.0379,16116.8199
2005-11-01 15:00:00,53.2,53.23,53.09,53.11,26825.31097890752,33.0379,33.0565,32.9695,32.982,26825.311
2005-11-01 15:10:00,53.14,53.17,53.09,53.11,34505.13791238507,33.0006,33.0192,32.9695,32.982,34505.1379
2005-11-01 15:20:00,53.09,53.13,53.08,53.09,18496.484586262843,32.9695,32.9944,32.9633,32.9695,18496.4846
2005-11-01 15:30:00,53.11,53.18,53.1,53.13,27149.81070849108,32.982,33.0254,32.9758,32.9944,27149.8107
2005-11-01 15:40:00,53.12,53.14,53.08,53.08,38507.30124391563,32.9882,33.0006,32.9633,32.9633,38507.3012
2005-11-01 15:50:00,53.09,53.13,53.08,53.1,28555.97620335316,32.9695,32.9944,32.9633,32.9758,28555.9762
2005-11-02 09:30:00,53.08,53.09,52.6,52.71,38615.46782044348,32.9633,32.9695,32.6653,32.7336,38615.4678
2005-11-02 09:40:00,52.7,52.96,52.64,52.89,22065.98161168199,32.7274,32.8888,32.6901,32.8453,22065.9816
2005-11-02 09:50:00,52.88,53.12,52.88,53.12,10059.491617090318,32.8391,32.9882,32.8391,32.9882,10059.4916
2005-11-02 10:00:00,53.12,53.32,53.12,53.29,44348.29637641968,32.9882,33.1124,32.9882,33.0938,44348.2964
2005-11-02 10:10:00,53.29,53.42,53.27,53.34,38290.968090859926,33.0938,33.1745,33.0813,33.1248,38290.9681
2005-11-02 10:20:00,53.39,53.55,53.33,53.5,12330.98972417523,33.1559,33.2552,33.1186,33.2242,12330.9897
2005-11-02 10:30:00,53.49,53.52,53.45,53.45,32774.47268793943,33.218,33.2366,33.1931,33.1931,32774.4727
2005-11-02 10:40:00,53.45,53.56,53.45,53.51,19902.65008112493,33.1931,33.2614,33.1931,33.2304,19902.6501
2005-11-02 10:50:00,53.49,53.49,53.39,53.43,39913.46673877772,33.218,33.218,33.1559,33.1807,39913.4667
2005-11-02 11:00:00,53.42,53.56,53.42,53.53,14386.154678204435,33.1745,33.2614,33.1745,33.2428,14386.1547
2005-11-02 11:10:00,53.53,53.57,53.46,53.55,18171.98485667929,33.2428,33.2676,33.1993,33.2552,18171.9849
2005-11-02 11:20:00,53.55,53.56,53.45,53.48,15251.487290427258,33.2552,33.2614,33.1931,33.2117,15251.4873
2005-11-02 11:30:00,53.48,53.59,53.48,53.58,13196.322336398052,33.2117,33.2801,33.2117,33.2738,13196.3223
2005-11-02 11:40:00,53.57,53.69,53.57,53.69,23904.813412655487,33.2676,33.3422,33.2676,33.3422,23904.8134
2005-11-02 11:50:00,53.67,53.84,53.67,53.82,22931.31422390481,33.3297,33.4353,33.3297,33.4229,22931.3142
2005-11-02 12:00:00,53.82,53.82,53.72,53.77,12763.656030286642,33.4229,33.4229,33.3608,33.3918,12763.656
2005-11-02 12:10:00,53.78,53.8,53.74,53.78,4759.329367225527,33.398,33.4105,33.3732,33.398,4759.3294
2005-11-02 12:20:00,53.78,53.79,53.76,53.79,8220.65981611682,33.398,33.4043,33.3856,33.4043,8220.6598
2005-11-02 12:30:00,53.79,53.81,53.67,53.7,11141.157382368849,33.4043,33.4167,33.3297,33.3484,11141.1574
2005-11-02 12:40:00,53.7,53.75,53.69,53.75,9843.158464034614,33.3484,33.3794,33.3422,33.3794,9843.1585
2005-11-02 12:50:00,53.75,53.84,53.75,53.79,10492.15792320173,33.3794,33.4353,33.3794,33.4043,10492.1579
2005-11-02 13:00:00,53.79,53.94,53.79,53.9,14818.820984315846,33.4043,33.4974,33.4043,33.4726,14818.821
2005-11-02 13:10:00,53.89,53.9,53.82,53.83,8653.32612222823,33.4664,33.4726,33.4229,33.4291,8653.3261
2005-11-02 13:20:00,53.82,53.83,53.76,53.76,8004.326663061114,33.4229,33.4291,33.3856,33.3856,8004.3267
2005-11-02 13:30:00,53.76,53.82,53.75,53.79,11898.323418063816,33.3856,33.4229,33.3794,33.4043,11898.3234
2005-11-02 13:40:00,53.79,53.91,53.79,53.88,11465.657111952409,33.4043,33.4788,33.4043,33.4601,11465.6571
2005-11-02 13:50:00,53.87,53.94,53.87,53.92,11465.657111952409,33.4539,33.4974,33.4539,33.485,11465.6571
2005-11-02 14:00:00,53.92,53.97,53.82,53.84,12006.489994591671,33.485,33.516,33.4229,33.4353,12006.49
2005-11-02 14:10:00,53.84,53.84,53.7,53.75,8869.659275283937,33.4353,33.4353,33.3484,33.3794,8869.6593
2005-11-02 14:20:00,53.76,53.77,53.72,53.75,5191.995673336939,33.3856,33.3918,33.3608,33.3794,5191.9957
2005-11-02 14:30:00,53.75,53.75,53.62,53.63,9194.159004867495,33.3794,33.3794,33.2987,33.3049,9194.159
2005-11-02 14:40:00,53.63,53.64,53.54,53.55,16982.152514872905,33.3049,33.3111,33.249,33.2552,16982.1525
2005-11-02 14:50:00,53.55,53.57,53.47,53.51,26284.478096268253,33.2552,33.2676,33.2055,33.2304,26284.4781
2005-11-02 15:00:00,53.52,53.54,53.47,53.47,21957.815035154137,33.2366,33.249,33.2055,33.2055,21957.815
2005-11-02 15:10:00,53.47,53.59,53.47,53.54,25202.812330989724,33.2055,33.2801,33.2055,33.249,25202.8123
2005-11-02 15:20:00,53.54,53.62,53.53,53.62,23255.81395348837,33.249,33.2987,33.2428,33.2987,23255.814
2005-11-02 15:30:00,53.62,53.64,53.54,53.56,26717.144402379665,33.2987,33.3111,33.249,33.2614,26717.1444
2005-11-02 15:40:00,53.54,53.62,53.5,53.62,63385.61384532179,33.249,33.2987,33.2242,33.2987,63385.6138
2005-11-02 15:50:00,53.6,53.63,53.53,53.63,71281.77393185506,33.2863,33.3049,33.2428,33.3049,71281.7739
2005-11-03 09:30:00,53.79,53.9,53.67,53.77,24337.4797187669,33.4043,33.4726,33.3297,33.3918,24337.4797
2005-11-03 09:40:00,53.78,53.84,53.45,53.8,27366.14386154678,33.398,33.4353,33.1931,33.4105,27366.1439
2005-11-03 09:50:00,53.79,53.89,53.71,53.72,13628.988642509465,33.4043,33.4664,33.3546,33.3608,13628.9886
2005-11-03 10:00:00,53.71,53.74,53.55,53.55,38831.80097349919,33.3546,33.3732,33.2552,33.2552,38831.801
2005-11-03 10:10:00,53.55,53.6,53.44,53.58,15792.320173066522,33.2552,33.2863,33.1869,33.2738,15792.3202
2005-11-03 10:20:00,53.6,53.61,53.55,53.56,11249.3239588967,33.2863,33.2925,33.2552,33.2614,11249.324
2005-11-03 10:30:00,53.56,53.76,53.52,53.63,25419.145484045428,33.2614,33.3856,33.2366,33.3049,25419.1455
2005-11-03 10:40:00,53.63,53.67,53.55,53.55,27149.81070849108,33.3049,33.3297,33.2552,33.2552,27149.8107
2005-11-03 10:50:00,53.54,53.64,53.53,53.63,10383.991346673878,33.249,33.3111,33.2428,33.3049,10383.9913
2005-11-03 11:00:00,53.63,53.66,53.59,53.63,30827.474310438072,33.3049,33.3235,33.2801,33.3049,30827.4743
2005-11-03 11:10:00,53.64,53.75,53.61,53.65,10492.15792320173,33.3111,33.3794,33.2925,33.3173,10492.1579
2005-11-03 11:20:00,53.63,53.63,53.57,53.6,16224.986479177933,33.3049,33.3049,33.2676,33.2863,16224.9865
2005-11-03 11:30:00,53.62,53.68,53.61,53.63,9843.158464034614,33.2987,33.3359,33.2925,33.3049,9843.1585
2005-11-03 11:40:00,53.64,53.72,53.6,53.62,17198.48566792861,33.3111,33.3608,33.2863,33.2987,17198.4857
2005-11-03 11:50:00,53.6,53.69,53.48,53.57,24553.812871822607,33.2863,33.3422,33.2117,33.2676,24553.8129
2005-11-03 12:00:00,53.55,53.67,53.51,53.66,19902.65008112493,33.2552,33.3297,33.2304,33.3235,19902.6501
2005-11-03 12:10:00,53.66,53.77,53.64,53.76,12006.489994591671,33.3235,33.3918,33.3111,33.3856,12006.49
2005-11-03 12:20:00,53.77,53.77,53.69,53.73,4110.32990805841,33.3918,33.3918,33.3422,33.367,4110.3299
2005-11-03 12:30:00,53.73,53.73,53.69,53.72,9085.992428339645,33.367,33.367,33.3422,33.3608,9085.9924
2005-11-03 12:40:00,53.71,53.74,53.7,53.72,9843.158464034614,33.3546,33.3732,33.3484,33.3608,9843.1585
2005-11-03 12:50:00,53.72,53.72,53.69,53.69,18063.81828015144,33.3608,33.3608,33.3422,33.3422,18063.8183
2005-11-03 13:00:00,53.69,53.72,53.64,53.69,30286.641427798808,33.3422,33.3608,33.3111,33.3422,30286.6414
2005-11-03 13:10:00,53.69,53.7,53.64,53.69,4759.329367225527,33.3422,33.3484,33.3111,33.3422,4759.3294
2005-11-03 13:20:00,53.69,53.69,53.6,53.6,4867.49594375338,33.3422,33.3422,33.2863,33.2863,4867.4959
2005-11-03 13:30:00,53.62,53.64,53.54,53.55,15792.320173066522,33.2987,33.3111,33.249,33.2552,15792.3202
2005-11-03 13:40:00,53.53,53.66,53.53,53.6,8545.159545700379,33.2428,33.3235,33.2428,33.2863,8545.1595
2005-11-03 13:50:00,53.6,53.63,53.56,53.61,12114.656571119524,33.2863,33.3049,33.2614,33.2925,12114.6566
2005-11-03 14:00:00,53.63,53.7,53.6,53.6,9951.325040562466,33.3049,33.3484,33.2863,33.2863,9951.325
2005-11-03 14:10:00,53.59,53.59,53.47,53.54,15900.486749594374,33.2801,33.2801,33.2055,33.249,15900.4867
2005-11-03 14:20:00,53.54,53.54,53.39,53.42,11573.82368848026,33.249,33.249,33.1559,33.1745,11573.8237
2005-11-03 14:30:00,53.44,53.45,53.31,53.32,16657.652785289345,33.1869,33.1931,33.1062,33.1124,16657.6528
2005-11-03 14:40:00,53.32,53.35,53.25,53.27,26608.977825851813,33.1124,33.131,33.0689,33.0813,26608.9778
2005-11-03 14:50:00,53.25,53.33,53.25,53.33,15575.987020010816,33.0689,33.1186,33.0689,33.1186,15575.987
2005-11-03 15:00:00,53.34,53.35,53.28,53.3,15359.65386695511,33.1248,33.131,33.0875,33.1,15359.6539
2005-11-03 15:10:00,53.3,53.3,53.13,53.15,33098.972417522986,33.1,33.1,32.9944,33.0068,33098.9724
2005-11-03 15:20:00,53.15,53.27,53.13,53.24,24661.97944835046,33.0068,33.0813,32.9944,33.0627,24661.9794
2005-11-03 15:30:00,53.25,53.25,53.15,53.25,17306.65224445646,33.0689,33.0689,33.0068,33.0689,17306.6522
2005-11-03 15:40:00,53.25,53.35,53.25,53.35,32341.806381828013,33.0689,33.131,33.0689,33.131,32341.8064
2005-11-03 15:50:00,53.33,53.36,53.29,53.3,40562.46619794484,33.1186,33.1372,33.0938,33.1,40562.4662
2005-11-04 09:30:00,53.39,53.62,53.39,53.53,42942.1308815576,33.1559,33.2987,33.1559,33.2428,42942.1309
2005-11-04 09:40:00,53.52,53.52,53.16,53.22,43266.630611141154,33.2366,33.2366,33.013,33.0503,43266.6306
2005-11-04 09:50:00,53.22,53.28,53.1,53.27,43266.630611141154,33.0503,33.0875,32.9758,33.0813,43266.6306
2005-11-04 10:00:00,53.27,53.28,53.16,53.27,19578.15035154137,33.0813,33.0875,33.013,33.0813,19578.1504
2005-11-04 10:10:00,53.25,53.3,53.1,53.16,28123.30989724175,33.0689,33.1,32.9758,33.013,28123.3099
2005-11-04 10:20:00,53.16,53.25,53.13,53.14,15359.65386695511,33.013,33.0689,32.9944,33.0006,15359.6539
2005-11-04 10:30:00,53.13,53.13,53.04,53.07,11465.657111952409,32.9944,32.9944,32.9385,32.9571,11465.6571
2005-11-04 10:40:00,53.06,53.06,52.87,52.89,23255.81395348837,32.9509,32.9509,32.8329,32.8453,23255.814
2005-11-04 10:50:00,52.87,52.96,52.84,52.94,12006.489994591671,32.8329,32.8888,32.8143,32.8764,12006.49
2005-11-04 11:00:00,52.94,53.0,52.93,53.0,42509.46457544619,32.8764,32.9137,32.8702,32.9137,42509.4646
2005-11-04 11:10:00,53.0,53.07,53.0,53.03,23688.480259599783,32.9137,32.9571,32.9137,32.9323,23688.4803
2005-11-04 11:20:00,53.03,53.1,53.03,53.07,16873.98593834505,32.9323,32.9758,32.9323,32.9571,16873.9859
2005-11-04 11:30:00,53.06,53.06,52.99,53.04,16873.98593834505,32.9509,32.9509,32.9074,32.9385,16873.9859
2005-11-04 11:40:00,53.03,53.2,52.97,53.1,17306.65224445646,32.9323,33.0379,32.895,32.9758,17306.6522
2005-11-04 11:50:00,53.09,53.1,53.02,53.03,8869.659275283937,32.9695,32.9758,32.9261,32.9323,8869.6593
2005-11-04 12:00:00,53.02,53.03,52.99,53.0,13304.488912925906,32.9261,32.9323,32.9074,32.9137,13304.4889
2005-11-04 12:10:00,53.01,53.1,53.01,53.05,20443.4829637642,32.9199,32.9758,32.9199,32.9447,20443.483
2005-11-04 12:20:00,53.04,53.1,53.04,53.07,10708.491076257436,32.9385,32.9758,32.9385,32.9571,10708.4911
2005-11-04 12:30:00,53.07,53.07,53.01,53.01,24986.47917793402,32.9571,32.9571,32.9199,32.9199,24986.4792
2005-11-04 12:40:00,53.02,53.03,52.93,52.94,32449.972958355866,32.9261,32.9323,32.8702,32.8764,32449.973
2005-11-04 12:50:00,52.95,53.03,52.95,53.0,7030.8274743104375,32.8826,32.9323,32.8826,32.9137,7030.8275
2005-11-04 13:00:00,53.0,53.0,52.92,52.96,12655.489453758788,32.9137,32.9137,32.864,32.8888,12655.4895
2005-11-04 13:10:00,52.96,52.96,52.85,52.87,10600.324499729582,32.8888,32.8888,32.8205,32.8329,10600.3245
2005-11-04 13:20:00,52.87,52.95,52.86,52.92,7896.160086533261,32.8329,32.8826,32.8267,32.864,7896.1601
2005-11-04 13:30:00,52.9,52.96,52.88,52.95,10924.824229313142,32.8516,32.8888,32.8391,32.8826,10924.8242
2005-11-04 13:40:00,52.95,52.95,52.91,52.93,9626.825310978908,32.8826,32.8826,32.8578,32.8702,9626.8253
2005-11-04 13:50:00,52.94,52.94,52.91,52.91,9085.992428339645,32.8764,32.8764,32.8578,32.8578,9085.9924
2005-11-04 14:00:00,52.91,52.98,52.87,52.98,13412.655489453758,32.8578,32.9012,32.8329,32.9012,13412.6555
2005-11-04 14:10:00,52.98,53.0,52.9,52.92,26717.144402379665,32.9012,32.9137,32.8516,32.864,26717.1444
2005-11-04 14:20:00,52.93,52.95,52.8,52.82,39372.633856138455,32.8702,32.8826,32.7895,32.8019,39372.6339
2005-11-04 14:30:00,52.82,52.86,52.8,52.8,21633.315305570577,32.8019,32.8267,32.7895,32.7895,21633.3153
2005-11-04 14:40:00,52.8,52.83,52.74,52.76,16116.81990265008,32.7895,32.8081,32.7522,32.7646,16116.8199
2005-11-04 14:50:00,52.76,52.89,52.76,52.77,44348.29637641968,32.7646,32.8453,32.7646,32.7708,44348.2964
2005-11-04 15:00:00,52.8,52.81,52.74,52.74,39048.13412655489,32.7895,32.7957,32.7522,32.7522,39048.1341
2005-11-04 15:10:00,52.75,52.78,52.74,52.78,31909.1400757166,32.7584,32.777,32.7522,32.777,31909.1401
2005-11-04 15:20:00,52.78,52.8,52.74,52.74,61546.78204434829,32.777,32.7895,32.7522,32.7522,61546.782
2005-11-04 15:30:00,52.73,52.78,52.71,52.78,59275.28393726338,32.746,32.777,32.7336,32.777,59275.2839
2005-11-04 15:40:00,52.77,52.88,52.77,52.82,69442.94213088155,32.7708,32.8391,32.7708,32.8019,69442.9421
2005-11-04 15:50:00,52.83,52.9,52.83,52.88,46295.29475392104,32.8081,32.8516,32.8081,32.8391,46295.2948
2005-11-07 09:30:00,52.97,52.99,52.69,52.78,34396.97133585722,32.895,32.9074,32.7211,32.777,34396.9713
2005-11-07 09:40:00,52.79,52.84,52.67,52.67,20551.64954029205,32.7832,32.8143,32.7087,32.7087,20551.6495
2005-11-07 09:50:00,52.71,52.71,52.63,52.65,12655.489453758788,32.7336,32.7336,32.6839,32.6963,12655.4895
2005-11-07 10:00:00,52.66,52.71,52.66,52.67,24770.14602487831,32.7025,32.7336,32.7025,32.7087,24770.146
2005-11-07 10:10:00,52.67,52.7,52.62,52.62,14277.98810167658,32.7087,32.7274,32.6777,32.6777,14277.9881
2005-11-07 10:20:00,52.62,52.7,52.61,52.66,23147.64737696052,32.6777,32.7274,32.6715,32.7025,23147.6474
2005-11-07 10:30:00,52.66,52.73,52.64,52.66,18604.6511627907,32.7025,32.746,32.6901,32.7025,18604.6512
2005-11-07 10:40:00,52.63,52.69,52.63,52.66,22282.314764737694,32.6839,32.7211,32.6839,32.7025,22282.3148
2005-11-07 10:50:00,52.67,52.74,52.67,52.74,21200.648999459165,32.7087,32.7522,32.7087,32.7522,21200.649
2005-11-07 11:00:00,52.74,52.77,52.71,52.74,26176.3115197404,32.7522,32.7708,32.7336,32.7522,26176.3115
2005-11-07 11:10:00,52.75,52.83,52.71,52.74,28988.64250946457,32.7584,32.8081,32.7336,32.7522,28988.6425
2005-11-07 11:20:00,52.75,52.75,52.7,52.72,12547.322877230936,32.7584,32.7584,32.7274,32.7398,12547.3229
2005-11-07 11:30:00,52.73,52.75,52.71,52.74,15143.320713899404,32.746,32.7584,32.7336,32.7522,15143.3207
2005-11-07 11:40:00,52.74,52.81,52.71,52.76,14926.9875608437,32.7522,32.7957,32.7336,32.7646,14926.9876
2005-11-07 11:50:00,52.76,52.77,52.71,52.74,15035.154137371552,32.7646,32.7708,32.7336,32.7522,15035.1541
2005-11-07 12:00:00,52.72,52.72,52.67,52.67,8436.992969172525,32.7398,32.7398,32.7087,32.7087,8436.993
2005-11-07 12:10:00,52.68,52.74,52.67,52.73,16441.31963223364,32.7149,32.7522,32.7087,32.746,16441.3196
2005-11-07 12:20:00,52.73,52.76,52.72,52.73,13412.655489453758,32.746,32.7646,32.7398,32.746,13412.6555
2005-11-07 12:30:00,52.73,52.74,52.67,52.67,10167.658193618172,32.746,32.7522,32.7087,32.7087,10167.6582
2005-11-07 12:40:00,52.67,52.74,52.64,52.72,9734.99188750676,32.7087,32.7522,32.6901,32.7398,9734.9919
2005-11-07 12:50:00,52.72,52.75,52.71,52.72,7896.160086533261,32.7398,32.7584,32.7336,32.7398,7896.1601
2005-11-07 13:00:00,52.73,52.76,52.72,52.74,6814.494321254732,32.746,32.7646,32.7398,32.7522,6814.4943
2005-11-07 13:10:00,52.73,52.73,52.69,52.7,6922.660897782585,32.746,32.746,32.7211,32.7274,6922.6609
2005-11-07 13:20:00,52.71,52.78,52.7,52.77,17306.65224445646,32.7336,32.777,32.7274,32.7708,17306.6522
2005-11-07 13:30:00,52.75,52.75,52.66,52.67,121254.73228772308,32.7584,32.7584,32.7025,32.7087,121254.7323
2005-11-07 13:40:00,52.67,52.71,52.63,52.64,27582.47701460249,32.7087,32.7336,32.6839,32.6901,27582.477
2005-11-07 13:50:00,52.64,52.71,52.62,52.63,14818.820984315846,32.6901,32.7336,32.6777,32.6839,14818.821
2005-11-07 14:00:00,52.63,52.72,52.58,52.7,25851.81179015684,32.6839,32.7398,32.6528,32.7274,25851.8118
2005-11-07 14:10:00,52.7,52.77,52.66,52.72,42509.46457544619,32.7274,32.7708,32.7025,32.7398,42509.4646
2005-11-07 14:20:00,52.7,52.72,52.67,52.69,34180.638182801515,32.7274,32.7398,32.7087,32.7211,34180.6382
2005-11-07 14:30:00,52.68,52.71,52.64,52.67,32882.63926446728,32.7149,32.7336,32.6901,32.7087,32882.6393
2005-11-07 14:40:00,52.66,52.71,52.61,52.62,37209.3023255814,32.7025,32.7336,32.6715,32.6777,37209.3023
2005-11-07 14:50:00,52.63,52.66,52.61,52.63,31584.640346133045,32.6839,32.7025,32.6715,32.6839,31584.6403
2005-11-07 15:00:00,52.63,52.63,52.56,52.6,51270.95727420227,32.6839,32.6839,32.6404,32.6653,51270.9573
2005-11-07 15:10:00,52.6,52.65,52.55,52.59,53542.45538128718,32.6653,32.6963,32.6342,32.659,53542.4554
2005-11-07 15:20:00,52.58,52.58,52.48,52.49,51919.956733369385,32.6528,32.6528,32.5907,32.5969,51919.9567
2005-11-07 15:30:00,52.49,52.59,52.49,52.56,54407.787993510006,32.5969,32.659,32.5969,32.6404,54407.788
2005-11-07 15:40:00,52.55,52.6,52.52,52.52,44780.9626825311,32.6342,32.6653,32.6156,32.6156,44780.9627
2005-11-07 15:50:00,52.52,52.57,52.47,52.51,60465.11627906976,32.6156,32.6466,32.5845,32.6094,60465.1163
2005-11-08 09:30:00,52.19,52.37,52.19,52.37,25959.97836668469,32.4106,32.5224,32.4106,32.5224,25959.9784
2005-11-08 09:40:00,52.35,52.47,52.26,52.37,28447.80962682531,32.51,32.5845,32.4541,32.5224,28447.8096
2005-11-08 09:50:00,52.35,52.41,52.32,52.4,15035.154137371552,32.51,32.5473,32.4914,32.5411,15035.1541
2005-11-08 10:00:00,52.39,52.39,52.24,52.28,13304.488912925906,32.5348,32.5348,32.4417,32.4665,13304.4889
2005-11-08 10:10:00,52.27,52.33,52.25,52.26,6489.994591671173,32.4603,32.4976,32.4479,32.4541,6489.9946
2005-11-08 10:20:00,52.25,52.29,52.12,52.18,40021.63331530557,32.4479,32.4727,32.3672,32.4044,40021.6333
2005-11-08 10:30:00,52.23,52.27,52.19,52.21,48783.12601406165,32.4355,32.4603,32.4106,32.4231,48783.126
2005-11-08 10:40:00,52.23,52.31,52.14,52.23,51379.12385073013,32.4355,32.4852,32.3796,32.4355,51379.1239
2005-11-08 10:50:00,52.23,52.33,52.21,52.29,11032.990805840996,32.4355,32.4976,32.4231,32.4727,11032.9908
2005-11-08 11:00:00,52.29,52.37,52.27,52.31,22174.14818820984,32.4727,32.5224,32.4603,32.4852,22174.1482
2005-11-08 11:10:00,52.31,52.33,52.26,52.33,18604.6511627907,32.4852,32.4976,32.4541,32.4976,18604.6512
2005-11-08 11:20:00,52.32,52.33,52.27,52.27,23472.14710654408,32.4914,32.4976,32.4603,32.4603,23472.1471
2005-11-08 11:30:00,52.28,52.31,52.25,52.25,10383.991346673878,32.4665,32.4852,32.4479,32.4479,10383.9913
2005-11-08 11:40:00,52.25,52.33,52.24,52.33,10059.491617090318,32.4479,32.4976,32.4417,32.4976,10059.4916
2005-11-08 11:50:00,52.32,52.33,52.24,52.32,62952.94753921039,32.4914,32.4976,32.4417,32.4914,62952.9475
2005-11-08 12:00:00,52.32,52.35,52.29,52.35,59924.2833964305,32.4914,32.51,32.4727,32.51,59924.2834
2005-11-08 12:10:00,52.35,52.36,52.31,52.35,9518.658734451054,32.51,32.5162,32.4852,32.51,9518.6587
2005-11-08 12:20:00,52.35,52.39,52.33,52.33,13304.488912925906,32.51,32.5348,32.4976,32.4976,13304.4889
2005-11-08 12:30:00,52.33,52.39,52.33,52.37,18280.15143320714,32.4976,32.5348,32.4976,32.5224,18280.1514
2005-11-08 12:40:00,52.38,52.39,52.35,52.36,7787.993510005408,32.5286,32.5348,32.51,32.5162,7787.9935
2005-11-08 12:50:00,52.36,52.37,52.28,52.35,8004.326663061114,32.5162,32.5224,32.4665,32.51,8004.3267
2005-11-08 13:00:00,52.35,52.36,52.27,52.27,7896.160086533261,32.51,32.5162,32.4603,32.4603,7896.1601
2005-11-08 13:10:00,52.27,52.28,52.18,52.2,8112.493239588966,32.4603,32.4665,32.4044,32.4168,8112.4932
2005-11-08 13:20:00,52.2,52.28,52.2,52.24,34613.30448891292,32.4168,32.4665,32.4168,32.4417,34613.3045
2005-11-08 13:30:00,52.23,52.32,52.23,52.32,11465.657111952409,32.4355,32.4914,32.4355,32.4914,11465.6571
2005-11-08 13:40:00,52.32,52.32,52.21,52.31,10383.991346673878,32.4914,32.4914,32.4231,32.4852,10383.9913
2005-11-08 13:50:00,52.28,52.3,52.19,52.26,17522.98539751217,32.4665,32.4789,32.4106,32.4541,17522.9854
2005-11-08 14:00:00,52.23,52.29,52.23,52.28,15792.320173066522,32.4355,32.4727,32.4355,32.4665,15792.3202
2005-11-08 14:10:00,52.27,52.28,52.22,52.23,19145.484045429963,32.4603,32.4665,32.4293,32.4355,19145.484
2005-11-08 14:20:00,52.23,52.26,52.23,52.25,12655.489453758788,32.4355,32.4541,32.4355,32.4479,12655.4895
2005-11-08 14:30:00,52.25,52.27,52.22,52.24,14061.654948620877,32.4479,32.4603,32.4293,32.4417,14061.6549
2005-11-08 14:40:00,52.24,52.25,52.23,52.23,12655.489453758788,32.4417,32.4479,32.4355,32.4355,12655.4895
2005-11-08 14:50:00,52.23,52.23,52.17,52.17,32558.13953488372,32.4355,32.4355,32.3982,32.3982,32558.1395
2005-11-08 15:00:00,52.18,52.23,52.18,52.23,25527.312060573284,32.4044,32.4355,32.4044,32.4355,25527.3121
2005-11-08 15:10:00,52.24,52.28,52.24,52.26,16765.819361817197,32.4417,32.4665,32.4417,32.4541,16765.8194
2005-11-08 15:20:00,52.26,52.35,52.26,52.33,14169.821525148727,32.4541,32.51,32.4541,32.4976,14169.8215
2005-11-08 15:30:00,52.34,52.34,52.25,52.28,20551.64954029205,32.5038,32.5038,32.4479,32.4665,20551.6495
2005-11-08 15:40:00,52.28,52.28,52.17,52.17,24770.14602487831,32.4665,32.4665,32.3982,32.3982,24770.146
2005-11-08 15:50:00,52.16,52.18,52.1,52.15,56679.28610059492,32.392,32.4044,32.3547,32.3858,56679.2861
2005-11-09 09:30:00,52.3,52.39,52.07,52.22,29529.47539210384,32.4789,32.5348,32.3361,32.4293,29529.4754
2005-11-09 09:40:00,52.13,52.28,52.12,52.15,18604.6511627907,32.3734,32.4665,32.3672,32.3858,18604.6512
2005-11-09 09:50:00,52.13,52.19,52.1,52.19,42725.79772850189,32.3734,32.4106,32.3547,32.4106,42725.7977
2005-11-09 10:00:00,52.19,52.3,52.14,52.26,41535.96538669551,32.4106,32.4789,32.3796,32.4541,41535.9654
2005-11-09 10:10:00,52.26,52.29,52.22,52.27,11141.157382368849,32.4541,32.4727,32.4293,32.4603,11141.1574
2005-11-09 10:20:00,52.25,52.33,52.25,52.33,33856.13845321796,32.4479,32.4976,32.4479,32.4976,33856.1385
2005-11-09 10:30:00,52.33,52.47,52.33,52.41,36127.63656030287,32.4976,32.5845,32.4976,32.5473,36127.6366
2005-11-09 10:40:00,52.39,52.49,52.39,52.43,10924.824229313142,32.5348,32.5969,32.5348,32.5597,10924.8242
2005-11-09 10:50:00,52.43,52.49,52.43,52.49,34937.80421849649,32.5597,32.5969,32.5597,32.5969,34937.8042
2005-11-09 11:00:00,52.46,52.46,52.37,52.42,12871.822606814494,32.5783,32.5783,32.5224,32.5535,12871.8226
2005-11-09 11:10:00,52.41,52.47,52.39,52.47,12979.989183342346,32.5473,32.5845,32.5348,32.5845,12979.9892
2005-11-09 11:20:00,52.47,52.49,52.43,52.43,22390.48134126555,32.5845,32.5969,32.5597,32.5597,22390.4813
2005-11-09 11:30:00,52.43,52.49,52.4,52.46,41427.79881016766,32.5597,32.5969,32.5411,32.5783,41427.7988
2005-11-09 11:40:00,52.46,52.49,52.42,52.43,54299.62141698216,32.5783,32.5969,32.5535,32.5597,54299.6214
2005-11-09 11:50:00,52.41,52.5,52.41,52.47,31368.307193077337,32.5473,32.6032,32.5473,32.5845,31368.3072
2005-11-09 12:00:00,52.47,52.48,52.4,52.46,53434.28880475933,32.5845,32.5907,32.5411,32.5783,53434.2888
2005-11-09 12:10:00,52.46,52.48,52.42,52.47,20876.14926987561,32.5783,32.5907,32.5535,32.5845,20876.1493
2005-11-09 12:20:00,52.47,52.52,52.42,52.47,67495.9437533802,32.5845,32.6156,32.5535,32.5845,67495.9438
2005-11-09 12:30:00,52.47,52.5,52.44,52.46,30286.641427798808,32.5845,32.6032,32.5659,32.5783,30286.6414
2005-11-09 12:40:00,52.46,52.46,52.35,52.42,32774.47268793943,32.5783,32.5783,32.51,32.5535,32774.4727
2005-11-09 12:50:00,52.43,52.43,52.35,52.4,55922.12006489994,32.5597,32.5597,32.51,32.5411,55922.1201
2005-11-09 13:00:00,52.38,52.41,52.34,52.39,16441.31963223364,32.5286,32.5473,32.5038,32.5348,16441.3196
2005-11-09 13:10:00,52.39,52.39,52.36,52.37,12330.98972417523,32.5348,32.5348,32.5162,32.5224,12330.9897
2005-11-09 13:20:00,52.37,52.42,52.37,52.41,7463.49378042185,32.5224,32.5535,32.5224,32.5473,7463.4938
2005-11-09 13:30:00,52.41,52.42,52.4,52.41,9410.4921579232,32.5473,32.5535,32.5411,32.5473,9410.4922
2005-11-09 13:40:00,52.41,52.42,52.4,52.42,12222.823147647376,32.5473,32.5535,32.5411,32.5535,12222.8231
2005-11-09 13:50:00,52.42,52.42,52.35,52.35,14494.321254732287,32.5535,32.5535,32.51,32.51,14494.3213
2005-11-09 14:00:00,52.37,52.37,52.19,52.22,20876.14926987561,32.5224,32.5224,32.4106,32.4293,20876.1493
2005-11-09 14:10:00,52.22,52.23,52.2,52.22,12222.823147647376,32.4293,32.4355,32.4168,32.4293,12222.8231
2005-11-09 14:20:00,52.22,52.25,52.19,52.24,58193.61817198485,32.4293,32.4479,32.4106,32.4417,58193.6182
2005-11-09 14:30:00,52.24,52.31,52.23,52.31,44997.2958355868,32.4417,32.4852,32.4355,32.4852,44997.2958
2005-11-09 14:40:00,52.32,52.34,52.27,52.27,14061.654948620877,32.4914,32.5038,32.4603,32.4603,14061.6549
2005-11-09 14:50:00,52.25,52.27,52.19,52.22,20551.64954029205,32.4479,32.4603,32.4106,32.4293,20551.6495
2005-11-09 15:00:00,52.21,52.22,52.17,52.18,16224.986479177933,32.4231,32.4293,32.3982,32.4044,16224.9865
2005-11-09 15:10:00,52.17,52.21,52.16,52.2,25959.97836668469,32.3982,32.4231,32.392,32.4168,25959.9784
2005-11-09 15:20:00,52.2,52.25,52.17,52.23,22931.31422390481,32.4168,32.4479,32.3982,32.4355,22931.3142
2005-11-09 15:30:00,52.23,52.23,52.16,52.17,35154.13737155219,32.4355,32.4355,32.392,32.3982,35154.1374
2005-11-09 15:40:00,52.17,52.17,51.98,52.1,55273.12060573282,32.3982,32.3982,32.2802,32.3547,55273.1206
2005-11-09 15:50:00,52.1,52.13,52.08,52.1,155002.70416441318,32.3547,32.3734,32.3423,32.3547,155002.7042
2005-11-10 09:30:00,52.24,52.42,52.24,52.26,20551.64954029205,32.4417,32.5535,32.4417,32.4541,20551.6495
2005-11-10 09:40:00,52.23,52.46,52.18,52.4,21525.148729042725,32.4355,32.5783,32.4044,32.5411,21525.1487
2005-11-10 09:50:00,52.34,52.38,52.26,52.36,27366.14386154678,32.5038,32.5286,32.4541,32.5162,27366.1439
2005-11-10 10:00:00,52.36,52.42,52.32,52.32,14386.154678204435,32.5162,32.5535,32.4914,32.4914,14386.1547
2005-11-10 10:10:00,52.31,52.31,52.04,52.08,14926.9875608437,32.4852,32.4852,32.3175,32.3423,14926.9876
2005-11-10 10:20:00,52.09,52.11,52.05,52.05,8436.992969172525,32.3485,32.361,32.3237,32.3237,8436.993
2005-11-10 10:30:00,52.06,52.18,52.06,52.16,7247.160627366144,32.3299,32.4044,32.3299,32.392,7247.1606
2005-11-10 10:40:00,52.2,52.21,52.02,52.11,8761.492698756085,32.4168,32.4231,32.3051,32.361,8761.4927
2005-11-10 10:50:00,52.14,52.15,52.0,52.03,17090.319091400757,32.3796,32.3858,32.2926,32.3113,17090.3191
2005-11-10 11:00:00,52.04,52.1,51.98,51.98,11032.990805840996,32.3175,32.3547,32.2802,32.2802,11032.9908
2005-11-10 11:10:00,51.98,52.02,51.94,52.01,15684.153596538668,32.2802,32.3051,32.2554,32.2989,15684.1536
2005-11-10 11:20:00,51.98,52.05,51.98,52.03,15900.486749594374,32.2802,32.3237,32.2802,32.3113,15900.4867
2005-11-10 11:30:00,52.02,52.09,51.97,51.98,53001.62249864792,32.3051,32.3485,32.274,32.2802,53001.6225
2005-11-10 11:40:00,52.0,52.04,51.96,52.0,18712.81773931855,32.2926,32.3175,32.2678,32.2926,18712.8177
2005-11-10 11:50:00,51.99,52.1,51.98,52.07,19902.65008112493,32.2864,32.3547,32.2802,32.3361,19902.6501
2005-11-10 12:00:00,52.07,52.12,52.04,52.12,5624.66197944835,32.3361,32.3672,32.3175,32.3672,5624.662
2005-11-10 12:10:00,52.14,52.14,52.06,52.06,15251.487290427258,32.3796,32.3796,32.3299,32.3299,15251.4873
2005-11-10 12:20:00,52.06,52.18,52.05,52.11,25527.312060573284,32.3299,32.4044,32.3237,32.361,25527.3121
2005-11-10 12:30:00,52.15,52.21,52.15,52.19,8220.65981611682,32.3858,32.4231,32.3858,32.4106,8220.6598
2005-11-10 12:40:00,52.22,52.23,52.18,52.23,7138.994050838291,32.4293,32.4355,32.4044,32.4355,7138.9941
2005-11-10 12:50:00,52.24,52.26,52.19,52.23,6922.660897782585,32.4417,32.4541,32.4106,32.4355,6922.6609
2005-11-10 13:00:00,52.21,52.38,52.21,52.35,16008.653326122228,32.4231,32.5286,32.4231,32.51,16008.6533
2005-11-10 13:10:00,52.35,52.39,52.3,52.37,6922.660897782585,32.51,32.5348,32.4789,32.5224,6922.6609
2005-11-10 13:20:00,52.37,52.38,52.34,52.35,11357.490535424551,32.5224,32.5286,32.5038,32.51,11357.4905
2005-11-10 13:30:00,52.35,52.46,52.32,52.46,12222.823147647376,32.51,32.5783,32.4914,32.5783,12222.8231
2005-11-10 13:40:00,52.46,52.6,52.46,52.56,17522.98539751217,32.5783,32.6653,32.5783,32.6404,17522.9854
2005-11-10 13:50:00,52.58,52.88,52.57,52.86,23580.31368307193,32.6528,32.8391,32.6466,32.8267,23580.3137
2005-11-10 14:00:00,52.86,52.97,52.86,52.92,17414.818820984314,32.8267,32.895,32.8267,32.864,17414.8188
2005-11-10 14:10:00,52.92,52.99,52.9,52.93,14386.154678204435,32.864,32.9074,32.8516,32.8702,14386.1547
2005-11-10 14:20:00,52.93,53.06,52.93,53.05,20551.64954029205,32.8702,32.9509,32.8702,32.9447,20551.6495
2005-11-10 14:30:00,53.05,53.08,52.96,52.97,25635.478637101136,32.9447,32.9633,32.8888,32.895,25635.4786
2005-11-10 14:40:00,52.96,53.05,52.91,53.02,25094.64575446187,32.8888,32.9447,32.8578,32.9261,25094.6458
2005-11-10 14:50:00,53.03,53.36,53.03,53.3,28664.14277988101,32.9323,33.1372,32.9323,33.1,28664.1428
2005-11-10 15:00:00,53.29,53.3,53.16,53.17,31476.4737696052,33.0938,33.1,33.013,33.0192,31476.4738
2005-11-10 15:10:00,53.17,53.17,53.09,53.15,19145.484045429963,33.0192,33.0192,32.9695,33.0068,19145.484
2005-11-10 15:20:00,53.15,53.22,53.13,53.13,21416.98215251488,33.0068,33.0503,32.9944,32.9944,21416.9822
2005-11-10 15:30:00,53.14,53.24,53.14,53.21,22823.14764737696,33.0006,33.0627,33.0006,33.0441,22823.1476
2005-11-10 15:40:00,53.22,53.22,53.08,53.14,37858.30178474851,33.0503,33.0503,32.9633,33.0006,37858.3018
2005-11-10 15:50:00,53.14,53.17,53.1,53.12,59167.11736073553,33.0006,33.0192,32.9758,32.9882,59167.1174
2005-11-11 09:30:00,52.88,53.16,52.88,53.07,34505.13791238507,32.8391,33.013,32.8391,32.9571,34505.1379
2005-11-11 09:40:00,53.07,53.13,52.99,53.08,31368.307193077337,32.9571,32.9944,32.9074,32.9633,31368.3072
2005-11-11 09:50:00,53.06,53.1,52.82,52.84,15359.65386695511,32.9509,32.9758,32.8019,32.8143,15359.6539
2005-11-11 10:00:00,52.84,52.84,52.71,52.71,32125.47322877231,32.8143,32.8143,32.7336,32.7336,32125.4732
2005-11-11 10:10:00,52.72,52.82,52.7,52.82,19794.48350459708,32.7398,32.8019,32.7274,32.8019,19794.4835
2005-11-11 10:20:00,52.8,52.8,52.74,52.77,14926.9875608437,32.7895,32.7895,32.7522,32.7708,14926.9876
2005-11-11 10:30:00,52.76,52.77,52.73,52.74,16116.81990265008,32.7646,32.7708,32.746,32.7522,16116.8199
2005-11-11 10:40:00,52.76,52.79,52.76,52.77,11249.3239588967,32.7646,32.7832,32.7646,32.7708,11249.324
2005-11-11 10:50:00,52.78,52.82,52.78,52.81,4651.162790697675,32.777,32.8019,32.777,32.7957,4651.1628
2005-11-11 11:00:00,52.82,52.85,52.76,52.77,6273.661438615468,32.8019,32.8205,32.7646,32.7708,6273.6614
2005-11-11 11:10:00,52.77,52.84,52.77,52.77,11357.490535424551,32.7708,32.8143,32.7708,32.7708,11357.4905
2005-11-11 11:20:00,52.77,52.79,52.76,52.78,8869.659275283937,32.7708,32.7832,32.7646,32.777,8869.6593
2005-11-11 11:30:00,52.79,52.93,52.79,52.93,42617.63115197404,32.7832,32.8702,32.7832,32.8702,42617.6312
2005-11-11 11:40:00,52.93,52.96,52.89,52.89,16657.652785289345,32.8702,32.8888,32.8453,32.8453,16657.6528
2005-11-11 11:50:00,52.88,52.91,52.87,52.89,7247.160627366144,32.8391,32.8578,32.8329,32.8453,7247.1606
2005-11-11 12:00:00,52.89,52.97,52.89,52.93,12330.98972417523,32.8453,32.895,32.8453,32.8702,12330.9897
2005-11-11 12:10:00,52.94,52.97,52.94,52.96,7571.660356949702,32.8764,32.895,32.8764,32.8888,7571.6604
2005-11-11 12:20:00,52.96,52.96,52.93,52.96,9843.158464034614,32.8888,32.8888,32.8702,32.8888,9843.1585
2005-11-11 12:30:00,52.96,52.98,52.96,52.96,14386.154678204435,32.8888,32.9012,32.8888,32.8888,14386.1547
2005-11-11 12:40:00,52.98,52.99,52.95,52.95,6381.828015143321,32.9012,32.9074,32.8826,32.8826,6381.828
2005-11-11 12:50:00,52.96,52.99,52.92,52.94,7138.994050838291,32.8888,32.9074,32.864,32.8764,7138.9941
2005-11-11 13:00:00,52.93,52.96,52.88,52.89,19686.316928069227,32.8702,32.8888,32.8391,32.8453,19686.3169
2005-11-11 13:10:00,52.89,52.99,52.87,52.97,9518.658734451054,32.8453,32.9074,32.8329,32.895,9518.6587
2005-11-11 13:20:00,52.97,53.07,52.97,53.04,9194.159004867495,32.895,32.9571,32.895,32.9385,9194.159
2005-11-11 13:30:00,53.04,53.12,52.98,53.03,27257.97728501893,32.9385,32.9882,32.9012,32.9323,27257.9773
2005-11-11 13:40:00,53.02,53.03,53.0,53.0,4002.163331530557,32.9261,32.9323,32.9137,32.9137,4002.1633
2005-11-11 13:50:00,53.0,53.02,52.99,53.0,6381.828015143321,32.9137,32.9261,32.9074,32.9137,6381.828
2005-11-11 14:00:00,53.01,53.03,52.99,53.03,14602.48783126014,32.9199,32.9323,32.9074,32.9323,14602.4878
2005-11-11 14:10:00,53.04,53.05,52.84,52.84,61763.115197404,32.9385,32.9447,32.8143,32.8143,61763.1152
2005-11-11 14:20:00,52.88,52.96,52.87,52.96,28880.475932936723,32.8391,32.8888,32.8329,32.8888,28880.4759
2005-11-11 14:30:00,52.96,53.07,52.96,53.07,25635.478637101136,32.8888,32.9571,32.8888,32.9571,25635.4786
2005-11-11 14:40:00,53.07,53.07,52.98,52.98,23580.31368307193,32.9571,32.9571,32.9012,32.9012,23580.3137
2005-11-11 14:50:00,52.99,53.03,52.96,52.99,32341.806381828013,32.9074,32.9323,32.8888,32.9074,32341.8064
2005-11-11 15:00:00,53.02,53.13,53.02,53.12,22498.6479177934,32.9261,32.9944,32.9261,32.9882,22498.6479
2005-11-11 15:10:00,53.11,53.14,53.09,53.12,36560.30286641428,32.982,33.0006,32.9695,32.9882,36560.3029
2005-11-11 15:20:00,53.12,53.2,53.11,53.2,27474.31043807464,32.9882,33.0379,32.982,33.0379,27474.3104
2005-11-11 15:30:00,53.17,53.23,53.12,53.21,20551.64954029205,33.0192,33.0565,32.9882,33.0441,20551.6495
2005-11-11 15:40:00,53.23,53.3,53.23,53.27,25094.64575446187,33.0565,33.1,33.0565,33.0813,25094.6458
2005-11-11 15:50:00,53.28,53.28,53.25,53.27,36235.80313683072,33.0875,33.0875,33.0689,33.0813,36235.8031
2005-11-14 09:30:00,53.0,53.28,52.96,52.98,53758.788534342886,32.9137,33.0875,32.8888,32.9012,53758.7885
2005-11-14 09:40:00,52.86,53.07,52.76,52.85,43699.29691725257,32.8267,32.9571,32.7646,32.8205,43699.2969
2005-11-14 09:50:00,52.84,53.23,52.81,53.22,35262.30394808004,32.8143,33.0565,32.7957,33.0503,35262.3039
2005-11-14 10:00:00,53.21,53.31,53.12,53.22,31476.4737696052,33.0441,33.1062,32.9882,33.0503,31476.4738
2005-11-14 10:10:00,53.22,53.39,53.22,53.31,35803.136830719304,33.0503,33.1559,33.0503,33.1062,35803.1368
2005-11-14 10:20:00,53.31,53.36,53.31,53.32,12655.489453758788,33.1062,33.1372,33.1062,33.1124,12655.4895
2005-11-14 10:30:00,53.32,53.38,53.3,53.32,21308.81557598702,33.1124,33.1496,33.1,33.1124,21308.8156
2005-11-14 10:40:00,53.33,53.42,53.33,53.39,8761.492698756085,33.1186,33.1745,33.1186,33.1559,8761.4927
2005-11-14 10:50:00,53.38,53.38,53.27,53.27,7679.826933477555,33.1496,33.1496,33.0813,33.0813,7679.8269
2005-11-14 11:00:00,53.27,53.27,53.15,53.19,26825.31097890752,33.0813,33.0813,33.0068,33.0317,26825.311
2005-11-14 11:10:00,53.18,53.23,53.15,53.21,12114.656571119524,33.0254,33.0565,33.0068,33.0441,12114.6566
2005-11-14 11:20:00,53.2,53.26,53.2,53.23,8761.492698756085,33.0379,33.0751,33.0379,33.0565,8761.4927
2005-11-14 11:30:00,53.21,53.21,53.18,53.2,10167.658193618172,33.0441,33.0441,33.0254,33.0379,10167.6582
2005-11-14 11:40:00,53.2,53.26,53.19,53.24,10708.491076257436,33.0379,33.0751,33.0317,33.0627,10708.4911
2005-11-14 11:50:00,53.25,53.27,53.23,53.24,15143.320713899404,33.0689,33.0813,33.0565,33.0627,15143.3207
2005-11-14 12:00:00,53.25,53.26,53.18,53.2,6165.494862087615,33.0689,33.0751,33.0254,33.0379,6165.4949
2005-11-14 12:10:00,53.2,53.27,53.2,53.25,3893.996755002704,33.0379,33.0813,33.0379,33.0689,3893.9968
2005-11-14 12:20:00,53.24,53.26,53.15,53.15,7463.49378042185,33.0627,33.0751,33.0068,33.0068,7463.4938
2005-11-14 12:30:00,53.16,53.16,53.12,53.16,5732.828555976204,33.013,33.013,32.9882,33.013,5732.8286
2005-11-14 12:40:00,53.16,53.16,53.11,53.11,8869.659275283937,33.013,33.013,32.982,32.982,8869.6593
2005-11-14 12:50:00,53.12,53.13,53.08,53.08,8653.32612222823,32.9882,32.9944,32.9633,32.9633,8653.3261
2005-11-14 13:00:00,53.08,53.08,52.99,53.03,12655.489453758788,32.9633,32.9633,32.9074,32.9323,12655.4895
2005-11-14 13:10:00,53.03,53.17,53.03,53.17,17847.485127095726,32.9323,33.0192,32.9323,33.0192,17847.4851
2005-11-14 13:20:00,53.18,53.2,53.12,53.19,10383.991346673878,33.0254,33.0379,32.9882,33.0317,10383.9913
2005-11-14 13:30:00,53.18,53.22,53.16,53.19,7355.327203893997,33.0254,33.0503,33.013,33.0317,7355.3272
2005-11-14 13:40:00,53.16,53.26,53.16,53.26,6057.328285559762,33.013,33.0751,33.013,33.0751,6057.3283
2005-11-14 13:50:00,53.26,53.26,53.22,53.23,6706.327744726879,33.0751,33.0751,33.0503,33.0565,6706.3277
2005-11-14 14:00:00,53.22,53.28,53.22,53.28,10924.824229313142,33.0503,33.0875,33.0503,33.0875,10924.8242
2005-11-14 14:10:00,53.25,53.25,53.14,53.15,6381.828015143321,33.0689,33.0689,33.0006,33.0068,6381.828
2005-11-14 14:20:00,53.15,53.2,53.15,53.19,4218.496484586262,33.0068,33.0379,33.0068,33.0317,4218.4965
2005-11-14 14:30:00,53.19,53.19,53.14,53.15,4975.662520281233,33.0317,33.0317,33.0006,33.0068,4975.6625
2005-11-14 14:40:00,53.13,53.16,53.12,53.14,6814.494321254732,32.9944,33.013,32.9882,33.0006,6814.4943
2005-11-14 14:50:00,53.16,53.23,53.16,53.2,15792.320173066522,33.013,33.0565,33.013,33.0379,15792.3202
2005-11-14 15:00:00,53.2,53.21,53.18,53.2,16441.31963223364,33.0379,33.0441,33.0254,33.0379,16441.3196
2005-11-14 15:10:00,53.21,53.22,53.16,53.16,21416.98215251488,33.0441,33.0503,33.013,33.013,21416.9822
2005-11-14 15:20:00,53.16,53.18,53.15,53.15,9302.32558139535,33.013,33.0254,33.0068,33.0068,9302.3256
2005-11-14 15:30:00,53.15,53.21,53.12,53.17,12222.823147647376,33.0068,33.0441,32.9882,33.0192,12222.8231
2005-11-14 15:40:00,53.17,53.23,53.16,53.2,26825.31097890752,33.0192,33.0565,33.013,33.0379,26825.311
2005-11-14 15:50:00,53.2,53.25,53.18,53.23,36019.469983775016,33.0379,33.0689,33.0254,33.0565,36019.47
2005-11-15 09:30:00,53.21,53.57,53.21,53.39,49756.62520281233,33.0441,33.2676,33.0441,33.1559,49756.6252
2005-11-15 09:40:00,53.39,53.45,53.28,53.32,89886.42509464575,33.1559,33.1931,33.0875,33.1124,89886.4251
2005-11-15 09:50:00,53.28,53.29,53.03,53.16,13845.32179556517,33.0875,33.0938,32.9323,33.013,13845.3218
2005-11-15 10:00:00,53.21,53.36,53.21,53.32,12114.656571119524,33.0441,33.1372,33.0441,33.1124,12114.6566
2005-11-15 10:10:00,53.31,53.39,53.29,53.36,31260.140616549485,33.1062,33.1559,33.0938,33.1372,31260.1406
2005-11-15 10:20:00,53.36,53.51,53.31,53.34,28664.14277988101,33.1372,33.2304,33.1062,33.1248,28664.1428
2005-11-15 10:30:00,53.3,53.44,53.2,53.38,41211.46565711195,33.1,33.1869,33.0379,33.1496,41211.4657
2005-11-15 10:40:00,53.37,53.55,53.37,53.53,24229.313142239047,33.1434,33.2552,33.1434,33.2428,24229.3131
2005-11-15 10:50:00,53.51,53.57,53.45,53.55,12547.322877230936,33.2304,33.2676,33.1931,33.2552,12547.3229
2005-11-15 11:00:00,53.55,53.55,53.46,53.47,47809.626825310974,33.2552,33.2552,33.1993,33.2055,47809.6268
2005-11-15 11:10:00,53.47,53.47,53.37,53.43,40562.46619794484,33.2055,33.2055,33.1434,33.1807,40562.4662
2005-11-15 11:20:00,53.42,53.42,53.33,53.39,7679.826933477555,33.1745,33.1745,33.1186,33.1559,7679.8269
2005-11-15 11:30:00,53.38,53.39,53.34,53.35,7463.49378042185,33.1496,33.1559,33.1248,33.131,7463.4938
2005-11-15 11:40:00,53.35,53.39,53.31,53.33,22931.31422390481,33.131,33.1559,33.1062,33.1186,22931.3142
2005-11-15 11:50:00,53.31,53.37,53.31,53.34,17306.65224445646,33.1062,33.1434,33.1062,33.1248,17306.6522
2005-11-15 12:00:00,53.34,53.38,53.31,53.33,7138.994050838291,33.1248,33.1496,33.1062,33.1186,7138.9941
2005-11-15 12:10:00,53.33,53.51,53.33,53.5,11573.82368848026,33.1186,33.2304,33.1186,33.2242,11573.8237
2005-11-15 12:20:00,53.5,53.57,53.49,53.57,10708.491076257436,33.2242,33.2676,33.218,33.2676,10708.4911
2005-11-15 12:30:00,53.58,53.59,53.45,53.45,15467.820443482964,33.2738,33.2801,33.1931,33.1931,15467.8204
2005-11-15 12:40:00,53.46,53.52,53.46,53.49,3353.16387236344,33.1993,33.2366,33.1993,33.218,3353.1639
2005-11-15 12:50:00,53.51,53.55,53.49,53.53,6598.161168199026,33.2304,33.2552,33.218,33.2428,6598.1612
2005-11-15 13:00:00,53.54,53.56,53.52,53.54,5840.995132504056,33.249,33.2614,33.2366,33.249,5840.9951
2005-11-15 13:10:00,53.55,53.58,53.54,53.57,6922.660897782585,33.2552,33.2738,33.249,33.2676,6922.6609
2005-11-15 13:20:00,53.55,53.58,53.49,53.49,12006.489994591671,33.2552,33.2738,33.218,33.218,12006.49
2005-11-15 13:30:00,53.52,53.55,53.51,53.55,5949.161709031909,33.2366,33.2552,33.2304,33.2552,5949.1617
2005-11-15 13:40:00,53.52,53.52,53.4,53.42,9626.825310978908,33.2366,33.2366,33.1621,33.1745,9626.8253
2005-11-15 13:50:00,53.4,53.45,53.39,53.45,63926.446727961054,33.1621,33.1931,33.1559,33.1931,63926.4467
2005-11-15 14:00:00,53.46,53.46,53.38,53.4,13953.488372093025,33.1993,33.1993,33.1496,33.1621,13953.4884
2005-11-15 14:10:00,53.39,53.48,53.39,53.45,32125.47322877231,33.1559,33.2117,33.1559,33.1931,32125.4732
2005-11-15 14:20:00,53.45,53.46,53.38,53.4,8977.82585181179,33.1931,33.1993,33.1496,33.1621,8977.8259
2005-11-15 14:30:00,53.39,53.42,53.38,53.39,17414.818820984314,33.1559,33.1745,33.1496,33.1559,17414.8188
2005-11-15 14:40:00,53.39,53.45,53.38,53.42,33423.47214710654,33.1559,33.1931,33.1496,33.1745,33423.4721
2005-11-15 14:50:00,53.43,53.43,53.3,53.31,68902.1092482423,33.1807,33.1807,33.1,33.1062,68902.1092
2005-11-15 15:00:00,53.3,53.34,53.28,53.3,58626.28447809627,33.1,33.1248,33.0875,33.1,58626.2845
2005-11-15 15:10:00,53.3,53.3,53.23,53.24,27366.14386154678,33.1,33.1,33.0565,33.0627,27366.1439
2005-11-15 15:20:00,53.25,53.37,53.24,53.36,41103.2990805841,33.0689,33.1434,33.0627,33.1372,41103.2991
2005-11-15 15:30:00,53.36,53.39,53.34,53.35,20010.816657652784,33.1372,33.1559,33.1248,33.131,20010.8167
2005-11-15 15:40:00,53.35,53.38,53.34,53.36,16873.98593834505,33.131,33.1496,33.1248,33.1372,16873.9859
2005-11-15 15:50:00,53.36,53.49,53.35,53.49,103299.08058409952,33.1372,33.218,33.131,33.218,103299.0806
2005-11-16 09:30:00,53.53,53.57,53.4,53.45,27798.8101676582,33.2428,33.2676,33.1621,33.1931,27798.8102
2005-11-16 09:40:00,53.44,53.53,53.32,53.44,25094.64575446187,33.1869,33.2428,33.1124,33.1869,25094.6458
2005-11-16 09:50:00,53.44,53.51,53.43,53.5,26825.31097890752,33.1869,33.2304,33.1807,33.2242,26825.311
2005-11-16 10:00:00,53.51,53.55,53.48,53.49,25635.478637101136,33.2304,33.2552,33.2117,33.218,25635.4786
2005-11-16 10:10:00,53.49,53.49,53.42,53.42,29637.64196863169,33.218,33.218,33.1745,33.1745,29637.642
2005-11-16 10:20:00,53.42,53.45,53.39,53.44,27906.97674418605,33.1745,33.1931,33.1559,33.1869,27906.9767
2005-11-16 10:30:00,53.43,53.49,53.37,53.49,22931.31422390481,33.1807,33.218,33.1434,33.218,22931.3142
2005-11-16 10:40:00,53.49,53.58,53.49,53.56,11573.82368848026,33.218,33.2738,33.218,33.2614,11573.8237
2005-11-16 10:50:00,53.55,53.55,53.44,53.45,8436.992969172525,33.2552,33.2552,33.1869,33.1931,8436.993
2005-11-16 11:00:00,53.45,53.48,53.4,53.48,15359.65386695511,33.1931,33.2117,33.1621,33.2117,15359.6539
2005-11-16 11:10:00,53.48,53.54,53.48,53.54,27690.64359113034,33.2117,33.249,33.2117,33.249,27690.6436
2005-11-16 11:20:00,53.54,53.55,53.48,53.54,20443.4829637642,33.249,33.2552,33.2117,33.249,20443.483
2005-11-16 11:30:00,53.55,53.57,53.52,53.52,15035.154137371552,33.2552,33.2676,33.2366,33.2366,15035.1541
2005-11-16 11:40:00,53.53,53.67,53.52,53.58,27906.97674418605,33.2428,33.3297,33.2366,33.2738,27906.9767
2005-11-16 11:50:00,53.57,53.66,53.57,53.63,21957.815035154137,33.2676,33.3235,33.2676,33.3049,21957.815
2005-11-16 12:00:00,53.62,53.65,53.57,53.59,12114.656571119524,33.2987,33.3173,33.2676,33.2801,12114.6566
2005-11-16 12:10:00,53.59,53.62,53.57,53.57,36235.80313683072,33.2801,33.2987,33.2676,33.2676,36235.8031
2005-11-16 12:20:00,53.58,53.58,53.48,53.48,9951.325040562466,33.2738,33.2738,33.2117,33.2117,9951.325
2005-11-16 12:30:00,53.48,53.49,53.45,53.46,4110.32990805841,33.2117,33.218,33.1931,33.1993,4110.3299
2005-11-16 12:40:00,53.46,53.47,53.43,53.47,8220.65981611682,33.1993,33.2055,33.1807,33.2055,8220.6598
2005-11-16 12:50:00,53.44,53.48,53.44,53.48,18388.31800973499,33.1869,33.2117,33.1869,33.2117,18388.318
2005-11-16 13:00:00,53.48,53.48,53.44,53.47,24229.313142239047,33.2117,33.2117,33.1869,33.2055,24229.3131
2005-11-16 13:10:00,53.47,53.48,53.45,53.46,2487.8312601406165,33.2055,33.2117,33.1931,33.1993,2487.8313
2005-11-16 13:20:00,53.46,53.49,53.45,53.49,5191.995673336939,33.1993,33.218,33.1931,33.218,5191.9957
2005-11-16 13:30:00,53.49,53.55,53.48,53.52,16657.652785289345,33.218,33.2552,33.2117,33.2366,16657.6528
2005-11-16 13:40:00,53.5,53.53,53.46,53.5,8112.493239588966,33.2242,33.2428,33.1993,33.2242,8112.4932
2005-11-16 13:50:00,53.53,53.56,53.5,53.56,16333.153055705789,33.2428,33.2614,33.2242,33.2614,16333.1531
2005-11-16 14:00:00,53.53,53.54,53.46,53.52,9410.4921579232,33.2428,33.249,33.1993,33.2366,9410.4922
2005-11-16 14:10:00,53.52,53.56,53.51,53.53,14169.821525148727,33.2366,33.2614,33.2304,33.2428,14169.8215
2005-11-16 14:20:00,53.57,53.73,53.55,53.71,29421.308815575987,33.2676,33.367,33.2552,33.3546,29421.3088
2005-11-16 14:30:00,53.71,53.71,53.56,53.57,18712.81773931855,33.3546,33.3546,33.2614,33.2676,18712.8177
2005-11-16 14:40:00,53.58,53.59,53.56,53.59,8761.492698756085,33.2738,33.2801,33.2614,33.2801,8761.4927
2005-11-16 14:50:00,53.58,53.58,53.53,53.53,12655.489453758788,33.2738,33.2738,33.2428,33.2428,12655.4895
2005-11-16 15:00:00,53.53,53.63,53.53,53.6,26392.644672796105,33.2428,33.3049,33.2428,33.2863,26392.6447
2005-11-16 15:10:00,53.6,53.63,53.57,53.62,19794.48350459708,33.2863,33.3049,33.2676,33.2987,19794.4835
2005-11-16 15:20:00,53.62,53.64,53.56,53.56,17631.15197404002,33.2987,33.3111,33.2614,33.2614,17631.152
2005-11-16 15:30:00,53.57,53.57,53.5,53.51,29421.308815575987,33.2676,33.2676,33.2242,33.2304,29421.3088
2005-11-16 15:40:00,53.51,53.66,53.51,53.65,72255.27312060574,33.2304,33.3235,33.2304,33.3173,72255.2731
2005-11-16 15:50:00,53.65,53.72,53.62,53.72,75392.10383991347,33.3173,33.3608,33.2987,33.3608,75392.1038
2005-11-17 09:30:00,53.76,54.04,53.76,53.84,41103.2990805841,33.3856,33.5595,33.3856,33.4353,41103.2991
2005-11-17 09:40:00,53.82,53.87,53.69,53.82,50513.7912385073,33.4229,33.4539,33.3422,33.4229,50513.7912
2005-11-17 09:50:00,53.82,54.02,53.8,53.99,36343.96971335857,33.4229,33.5471,33.4105,33.5285,36343.9697
2005-11-17 10:00:00,53.99,54.0,53.9,53.91,20010.816657652784,33.5285,33.5347,33.4726,33.4788,20010.8167
2005-11-17 10:10:00,53.91,53.99,53.91,53.96,25851.81179015684,33.4788,33.5285,33.4788,33.5098,25851.8118
2005-11-17 10:20:00,53.97,54.06,53.97,53.99,16224.986479177933,33.516,33.5719,33.516,33.5285,16224.9865
2005-11-17 10:30:00,53.99,54.1,53.95,53.98,46295.29475392104,33.5285,33.5968,33.5036,33.5222,46295.2948
2005-11-17 10:40:00,53.97,53.97,53.89,53.91,27041.64413196322,33.516,33.516,33.4664,33.4788,27041.6441
2005-11-17 10:50:00,53.92,54.01,53.91,53.91,16873.98593834505,33.485,33.5409,33.4788,33.4788,16873.9859
2005-11-17 11:00:00,53.91,53.91,53.78,53.79,23688.480259599783,33.4788,33.4788,33.398,33.4043,23688.4803
2005-11-17 11:10:00,53.79,53.86,53.77,53.81,24012.979989183343,33.4043,33.4477,33.3918,33.4167,24012.98
2005-11-17 11:20:00,53.81,53.91,53.81,53.89,12330.98972417523,33.4167,33.4788,33.4167,33.4664,12330.9897
2005-11-17 11:30:00,53.89,54.04,53.89,53.98,52460.78961600865,33.4664,33.5595,33.4664,33.5222,52460.7896
2005-11-17 11:40:00,53.98,54.08,53.97,53.99,22606.814494321254,33.5222,33.5844,33.516,33.5285,22606.8145
2005-11-17 11:50:00,53.96,53.97,53.88,53.88,14710.654407787992,33.5098,33.516,33.4601,33.4601,14710.6544
2005-11-17 12:00:00,53.87,53.95,53.87,53.94,151974.04002163332,33.4539,33.5036,33.4539,33.4974,151974.04
2005-11-17 12:10:00,53.94,53.94,53.85,53.91,96376.41968631692,33.4974,33.4974,33.4415,33.4788,96376.4197
2005-11-17 12:20:00,53.91,53.95,53.89,53.94,5949.161709031909,33.4788,33.5036,33.4664,33.4974,5949.1617
2005-11-17 12:30:00,53.94,53.94,53.88,53.92,10492.15792320173,33.4974,33.4974,33.4601,33.485,10492.1579
2005-11-17 12:40:00,53.91,53.93,53.89,53.91,37858.30178474851,33.4788,33.4912,33.4664,33.4788,37858.3018
2005-11-17 12:50:00,53.91,53.94,53.91,53.93,6706.327744726879,33.4788,33.4974,33.4788,33.4912,6706.3277
2005-11-17 13:00:00,53.92,53.96,53.88,53.96,56462.95294753921,33.485,33.5098,33.4601,33.5098,56462.9529
2005-11-17 13:10:00,53.95,53.95,53.9,53.92,17198.48566792861,33.5036,33.5036,33.4726,33.485,17198.4857
2005-11-17 13:20:00,53.92,53.94,53.92,53.92,20443.4829637642,33.485,33.4974,33.485,33.485,20443.483
2005-11-17 13:30:00,53.92,53.92,53.89,53.9,11249.3239588967,33.485,33.485,33.4664,33.4726,11249.324
2005-11-17 13:40:00,53.9,53.91,53.86,53.88,10167.658193618172,33.4726,33.4788,33.4477,33.4601,10167.6582
2005-11-17 13:50:00,53.88,53.94,53.87,53.91,19361.817198485667,33.4601,33.4974,33.4539,33.4788,19361.8172
2005-11-17 14:00:00,53.91,53.91,53.88,53.9,7355.327203893997,33.4788,33.4788,33.4601,33.4726,7355.3272
2005-11-17 14:10:00,53.9,53.97,53.9,53.96,9085.992428339645,33.4726,33.516,33.4726,33.5098,9085.9924
2005-11-17 14:20:00,53.96,54.05,53.96,54.05,12439.156300703082,33.5098,33.5657,33.5098,33.5657,12439.1563
2005-11-17 14:30:00,54.04,54.09,54.03,54.09,22282.314764737694,33.5595,33.5906,33.5533,33.5906,22282.3148
2005-11-17 14:40:00,54.11,54.11,54.05,54.07,17306.65224445646,33.603,33.603,33.5657,33.5781,17306.6522
2005-11-17 14:50:00,54.07,54.09,54.0,54.04,42401.29799891833,33.5781,33.5906,33.5347,33.5595,42401.298
2005-11-17 15:00:00,54.04,54.07,54.03,54.06,13520.82206598161,33.5595,33.5781,33.5533,33.5719,13520.8221
2005-11-17 15:10:00,54.06,54.21,54.06,54.21,23472.14710654408,33.5719,33.6651,33.5719,33.6651,23472.1471
2005-11-17 15:20:00,54.21,54.26,54.19,54.19,18712.81773931855,33.6651,33.6961,33.6527,33.6527,18712.8177
2005-11-17 15:30:00,54.2,54.23,54.17,54.22,22714.981070849102,33.6589,33.6775,33.6402,33.6713,22714.9811
2005-11-17 15:40:00,54.24,54.36,54.24,54.35,33639.80530016225,33.6837,33.7582,33.6837,33.752,33639.8053
2005-11-17 15:50:00,54.35,54.52,54.33,54.48,127312.06057328286,33.752,33.8576,33.7396,33.8328,127312.0606
2005-11-18 09:30:00,54.92,54.92,54.53,54.79,130340.72471606272,34.106,34.106,33.8638,34.0253,130340.7247
2005-11-18 09:40:00,54.8,54.84,54.77,54.84,51487.290427257976,34.0315,34.0563,34.0128,34.0563,51487.2904
2005-11-18 09:50:00,54.84,54.97,54.75,54.92,19794.48350459708,34.0563,34.1371,34.0004,34.106,19794.4835
2005-11-18 10:00:00,54.92,54.92,54.86,54.89,46944.29421308816,34.106,34.106,34.0687,34.0874,46944.2942
2005-11-18 10:10:00,54.88,54.88,54.8,54.88,46836.127636560304,34.0812,34.0812,34.0315,34.0812,46836.1276
2005-11-18 10:20:00,54.88,54.88,54.73,54.75,56246.6197944835,34.0812,34.0812,33.988,34.0004,56246.6198
2005-11-18 10:30:00,54.76,54.82,54.71,54.73,55056.78745267712,34.0066,34.0439,33.9756,33.988,55056.7875
2005-11-18 10:40:00,54.73,54.74,54.49,54.51,43158.4640346133,33.988,33.9942,33.839,33.8514,43158.464
2005-11-18 10:50:00,54.5,54.59,54.47,54.57,57111.952406706325,33.8452,33.9011,33.8265,33.8886,57111.9524
2005-11-18 11:00:00,54.57,54.74,54.55,54.74,46295.29475392104,33.8886,33.9942,33.8762,33.9942,46295.2948
2005-11-18 11:10:00,54.74,55.14,54.74,55.1,58518.11790156841,33.9942,34.2426,33.9942,34.2178,58518.1179
2005-11-18 11:20:00,55.11,55.29,55.11,55.2,74310.43807463493,34.224,34.3358,34.224,34.2799,74310.4381
2005-11-18 11:30:00,55.17,55.17,54.98,55.04,25635.478637101136,34.2613,34.2613,34.1433,34.1805,25635.4786
2005-11-18 11:40:00,55.03,55.15,55.0,55.0,36127.63656030287,34.1743,34.2488,34.1557,34.1557,36127.6366
2005-11-18 11:50:00,54.98,54.98,54.81,54.84,25743.645213628988,34.1433,34.1433,34.0377,34.0563,25743.6452
2005-11-18 12:00:00,54.84,54.86,54.8,54.86,17739.318550567874,34.0563,34.0687,34.0315,34.0687,17739.3186
2005-11-18 12:10:00,54.86,54.97,54.85,54.94,28555.97620335316,34.0687,34.1371,34.0625,34.1184,28555.9762
2005-11-18 12:20:00,54.94,55.01,54.92,54.93,50621.95781503515,34.1184,34.1619,34.106,34.1122,50621.9578
2005-11-18 12:30:00,54.93,54.94,54.81,54.85,31800.97349918875,34.1122,34.1184,34.0377,34.0625,31800.9735
2005-11-18 12:40:00,54.84,54.94,54.84,54.94,21525.148729042725,34.0563,34.1184,34.0563,34.1184,21525.1487
2005-11-18 12:50:00,54.94,55.04,54.94,55.03,28664.14277988101,34.1184,34.1805,34.1184,34.1743,28664.1428
2005-11-18 13:00:00,55.04,55.04,55.01,55.03,23796.646836127635,34.1805,34.1805,34.1619,34.1743,23796.6468
2005-11-18 13:10:00,55.03,55.11,55.0,55.11,18063.81828015144,34.1743,34.224,34.1557,34.224,18063.8183
2005-11-18 13:20:00,55.1,55.16,55.09,55.16,29313.14223904813,34.2178,34.255,34.2116,34.255,29313.1422
2005-11-18 13:30:00,55.16,55.23,55.16,55.21,28988.64250946457,34.255,34.2985,34.255,34.2861,28988.6425
2005-11-18 13:40:00,55.21,55.33,55.21,55.29,51054.62412114657,34.2861,34.3606,34.2861,34.3358,51054.6241
2005-11-18 13:50:00,55.3,55.35,55.29,55.34,35911.30340724716,34.342,34.373,34.3358,34.3668,35911.3034
2005-11-18 14:00:00,55.34,55.35,55.26,55.33,21633.315305570577,34.3668,34.373,34.3171,34.3606,21633.3153
2005-11-18 14:10:00,55.29,55.32,55.27,55.28,15684.153596538668,34.3358,34.3544,34.3234,34.3296,15684.1536
2005-11-18 14:20:00,55.28,55.31,55.25,55.28,23472.14710654408,34.3296,34.3482,34.3109,34.3296,23472.1471
2005-11-18 14:30:00,55.28,55.29,55.27,55.28,20984.31584640346,34.3296,34.3358,34.3234,34.3296,20984.3158
2005-11-18 14:40:00,55.28,55.36,55.24,55.29,51379.12385073013,34.3296,34.3792,34.3047,34.3358,51379.1239
2005-11-18 14:50:00,55.29,55.29,55.25,55.27,21525.148729042725,34.3358,34.3358,34.3109,34.3234,21525.1487
2005-11-18 15:00:00,55.26,55.27,55.17,55.19,16657.652785289345,34.3171,34.3234,34.2613,34.2737,16657.6528
2005-11-18 15:10:00,55.19,55.32,55.19,55.29,51379.12385073013,34.2737,34.3544,34.2737,34.3358,51379.1239
2005-11-18 15:20:00,55.29,55.31,55.28,55.31,39156.30070308274,34.3358,34.3482,34.3296,34.3482,39156.3007
2005-11-18 15:30:00,55.31,55.38,55.31,55.34,55056.78745267712,34.3482,34.3917,34.3482,34.3668,55056.7875
2005-11-18 15:40:00,55.34,55.53,55.34,55.48,115521.90373174688,34.3668,34.4848,34.3668,34.4538,115521.9037
2005-11-18 15:50:00,55.48,55.49,55.46,55.47,92157.92320173066,34.4538,34.46,34.4413,34.4476,92157.9232
2005-11-21 09:30:00,55.09,55.28,54.96,55.06,92049.7566252028,34.2116,34.3296,34.1308,34.1929,92049.7566
2005-11-21 09:40:00,55.04,55.26,55.03,55.26,49756.62520281233,34.1805,34.3171,34.1743,34.3171,49756.6252
2005-11-21 09:50:00,55.26,55.39,55.26,55.29,16333.153055705789,34.3171,34.3979,34.3171,34.3358,16333.1531
2005-11-21 10:00:00,55.29,55.38,55.28,55.38,23580.31368307193,34.3358,34.3917,34.3296,34.3917,23580.3137
2005-11-21 10:10:00,55.38,55.45,55.29,55.36,32017.306652244457,34.3917,34.4351,34.3358,34.3792,32017.3067
2005-11-21 10:20:00,55.34,55.37,55.28,55.29,32990.80584099513,34.3668,34.3855,34.3296,34.3358,32990.8058
2005-11-21 10:30:00,55.28,55.29,55.21,55.26,21849.648458626285,34.3296,34.3358,34.2861,34.3171,21849.6485
2005-11-21 10:40:00,55.28,55.31,55.26,55.31,19361.817198485667,34.3296,34.3482,34.3171,34.3482,19361.8172
2005-11-21 10:50:00,55.33,55.46,55.33,55.39,28447.80962682531,34.3606,34.4413,34.3606,34.3979,28447.8096
2005-11-21 11:00:00,55.39,55.44,55.32,55.41,36992.969172525685,34.3979,34.4289,34.3544,34.4103,36992.9692
2005-11-21 11:10:00,55.41,55.41,55.37,55.39,66738.77771768524,34.4103,34.4103,34.3855,34.3979,66738.7777
2005-11-21 11:20:00,55.39,55.39,55.32,55.37,26068.14494321255,34.3979,34.3979,34.3544,34.3855,26068.1449
2005-11-21 11:30:00,55.38,55.39,55.29,55.37,32666.306111411574,34.3917,34.3979,34.3358,34.3855,32666.3061
2005-11-21 11:40:00,55.37,55.42,55.32,55.39,51162.79069767442,34.3855,34.4165,34.3544,34.3979,51162.7907
2005-11-21 11:50:00,55.39,55.41,55.34,55.35,31368.307193077337,34.3979,34.4103,34.3668,34.373,31368.3072
2005-11-21 12:00:00,55.34,55.34,55.11,55.12,29637.64196863169,34.3668,34.3668,34.224,34.2302,29637.642
2005-11-21 12:10:00,55.12,55.12,54.92,55.03,50730.12439156301,34.2302,34.2302,34.106,34.1743,50730.1244
2005-11-21 12:20:00,55.02,55.03,54.95,55.0,46187.128177393184,34.1681,34.1743,34.1246,34.1557,46187.1282
2005-11-21 12:30:00,54.97,55.02,54.95,55.01,15900.486749594374,34.1371,34.1681,34.1246,34.1619,15900.4867
2005-11-21 12:40:00,55.02,55.15,55.02,55.08,15684.153596538668,34.1681,34.2488,34.1681,34.2054,15684.1536
2005-11-21 12:50:00,55.07,55.12,55.03,55.1,17522.98539751217,34.1992,34.2302,34.1743,34.2178,17522.9854
2005-11-21 13:00:00,55.09,55.1,55.06,55.07,22823.14764737696,34.2116,34.2178,34.1929,34.1992,22823.1476
2005-11-21 13:10:00,55.08,55.13,55.08,55.13,8869.659275283937,34.2054,34.2364,34.2054,34.2364,8869.6593
2005-11-21 13:20:00,55.13,55.16,55.1,55.16,6922.660897782585,34.2364,34.255,34.2178,34.255,6922.6609
2005-11-21 13:30:00,55.16,55.19,55.11,55.19,11573.82368848026,34.255,34.2737,34.224,34.2737,11573.8237
2005-11-21 13:40:00,55.21,55.27,55.18,55.27,10275.824770146024,34.2861,34.3234,34.2675,34.3234,10275.8248
2005-11-21 13:50:00,55.27,55.34,55.27,55.29,9302.32558139535,34.3234,34.3668,34.3234,34.3358,9302.3256
2005-11-21 14:00:00,55.29,55.33,55.27,55.29,18712.81773931855,34.3358,34.3606,34.3234,34.3358,18712.8177
2005-11-21 14:10:00,55.3,55.38,55.3,55.38,10924.824229313142,34.342,34.3917,34.342,34.3917,10924.8242
2005-11-21 14:20:00,55.38,55.43,55.38,55.41,15467.820443482964,34.3917,34.4227,34.3917,34.4103,15467.8204
2005-11-21 14:30:00,55.41,55.45,55.36,55.37,20876.14926987561,34.4103,34.4351,34.3792,34.3855,20876.1493
2005-11-21 14:40:00,55.38,55.45,55.38,55.45,7896.160086533261,34.3917,34.4351,34.3917,34.4351,7896.1601
2005-11-21 14:50:00,55.45,55.45,55.41,55.45,13737.155219037317,34.4351,34.4351,34.4103,34.4351,13737.1552
2005-11-21 15:00:00,55.44,55.47,55.42,55.43,19037.317468902107,34.4289,34.4476,34.4165,34.4227,19037.3175
2005-11-21 15:10:00,55.43,55.53,55.42,55.43,32990.80584099513,34.4227,34.4848,34.4165,34.4227,32990.8058
2005-11-21 15:20:00,55.44,55.52,55.44,55.5,23147.64737696052,34.4289,34.4786,34.4289,34.4662,23147.6474
2005-11-21 15:30:00,55.51,55.65,55.5,55.64,40346.13304488913,34.4724,34.5593,34.4662,34.5531,40346.133
2005-11-21 15:40:00,55.64,55.69,55.62,55.64,50730.12439156301,34.5531,34.5842,34.5407,34.5531,50730.1244
2005-11-21 15:50:00,55.64,55.65,55.61,55.63,54515.95457003786,34.5531,34.5593,34.5345,34.5469,54515.9546
2005-11-22 09:30:00,55.47,55.51,55.28,55.3,27257.97728501893,34.4476,34.4724,34.3296,34.342,27257.9773
2005-11-22 09:40:00,55.29,55.31,55.2,55.29,19361.817198485667,34.3358,34.3482,34.2799,34.3358,19361.8172
2005-11-22 09:50:00,55.26,55.34,55.2,55.32,31692.806922660897,34.3171,34.3668,34.2799,34.3544,31692.8069
2005-11-22 10:00:00,55.3,55.47,55.26,55.45,29962.14169821525,34.342,34.4476,34.3171,34.4351,29962.1417
2005-11-22 10:10:00,55.46,55.53,55.4,55.46,22390.48134126555,34.4413,34.4848,34.4041,34.4413,22390.4813
2005-11-22 10:20:00,55.45,55.53,55.41,55.53,31368.307193077337,34.4351,34.4848,34.4103,34.4848,31368.3072
2005-11-22 10:30:00,55.53,55.55,55.41,55.41,29745.808545159543,34.4848,34.4972,34.4103,34.4103,29745.8085
2005-11-22 10:40:00,55.44,55.44,55.32,55.33,28339.64305029745,34.4289,34.4289,34.3544,34.3606,28339.6431
2005-11-22 10:50:00,55.33,55.33,55.21,55.26,18820.984315846403,34.3606,34.3606,34.2861,34.3171,18820.9843
2005-11-22 11:00:00,55.26,55.37,55.26,55.35,27906.97674418605,34.3171,34.3855,34.3171,34.373,27906.9767
2005-11-22 11:10:00,55.35,55.38,55.3,55.3,8653.32612222823,34.373,34.3917,34.342,34.342,8653.3261
2005-11-22 11:20:00,55.31,55.36,55.21,55.21,12655.489453758788,34.3482,34.3792,34.2861,34.2861,12655.4895
2005-11-22 11:30:00,55.2,55.27,55.19,55.27,16549.486208761493,34.2799,34.3234,34.2737,34.3234,16549.4862
2005-11-22 11:40:00,55.26,55.32,55.25,55.32,16765.819361817197,34.3171,34.3544,34.3109,34.3544,16765.8194
2005-11-22 11:50:00,55.29,55.34,55.29,55.31,10924.824229313142,34.3358,34.3668,34.3358,34.3482,10924.8242
2005-11-22 12:00:00,55.3,55.31,55.25,55.26,12547.322877230936,34.342,34.3482,34.3109,34.3171,12547.3229
2005-11-22 12:10:00,55.26,55.27,55.24,55.25,8869.659275283937,34.3171,34.3234,34.3047,34.3109,8869.6593
2005-11-22 12:20:00,55.24,55.27,55.24,55.26,10600.324499729582,34.3047,34.3234,34.3047,34.3171,10600.3245
2005-11-22 12:30:00,55.26,55.26,55.24,55.26,7138.994050838291,34.3171,34.3171,34.3047,34.3171,7138.9941
2005-11-22 12:40:00,55.27,55.28,55.24,55.26,16224.986479177933,34.3234,34.3296,34.3047,34.3171,16224.9865
2005-11-22 12:50:00,55.27,55.29,55.25,55.25,4542.9962141698215,34.3234,34.3358,34.3109,34.3109,4542.9962
2005-11-22 13:00:00,55.27,55.45,55.27,55.35,14169.821525148727,34.3234,34.4351,34.3234,34.373,14169.8215
2005-11-22 13:10:00,55.35,55.38,55.31,55.33,7679.826933477555,34.373,34.3917,34.3482,34.3606,7679.8269
2005-11-22 13:20:00,55.33,55.36,55.33,55.35,3785.830178474851,34.3606,34.3792,34.3606,34.373,3785.8302
2005-11-22 13:30:00,55.35,55.39,55.32,55.39,7679.826933477555,34.373,34.3979,34.3544,34.3979,7679.8269
2005-11-22 13:40:00,55.38,55.41,55.36,55.41,6273.661438615468,34.3917,34.4103,34.3792,34.4103,6273.6614
2005-11-22 13:50:00,55.41,55.45,55.41,55.41,11141.157382368849,34.4103,34.4351,34.4103,34.4103,11141.1574
2005-11-22 14:00:00,55.41,55.64,55.41,55.64,28555.97620335316,34.4103,34.5531,34.4103,34.5531,28555.9762
2005-11-22 14:10:00,55.65,55.66,55.52,55.61,37317.46890210925,34.5593,34.5656,34.4786,34.5345,37317.4689
2005-11-22 14:20:00,55.61,55.78,55.59,55.67,40886.96592752839,34.5345,34.6401,34.5221,34.5718,40886.9659
2005-11-22 14:30:00,55.66,55.72,55.65,55.7,16333.153055705789,34.5656,34.6028,34.5593,34.5904,16333.1531
2005-11-22 14:40:00,55.69,55.85,55.67,55.85,11573.82368848026,34.5842,34.6835,34.5718,34.6835,11573.8237
2005-11-22 14:50:00,55.86,55.91,55.79,55.85,26717.144402379665,34.6898,34.7208,34.6463,34.6835,26717.1444
2005-11-22 15:00:00,55.86,55.89,55.77,55.79,18063.81828015144,34.6898,34.7084,34.6339,34.6463,18063.8183
2005-11-22 15:10:00,55.8,55.93,55.77,55.77,19686.316928069227,34.6525,34.7332,34.6339,34.6339,19686.3169
2005-11-22 15:20:00,55.78,55.79,55.76,55.78,19145.484045429963,34.6401,34.6463,34.6277,34.6401,19145.484
2005-11-22 15:30:00,55.78,55.8,55.73,55.77,25310.978907517576,34.6401,34.6525,34.609,34.6339,25310.9789
2005-11-22 15:40:00,55.77,55.91,55.77,55.9,42184.96484586263,34.6339,34.7208,34.6339,34.7146,42184.9648
2005-11-22 15:50:00,55.9,55.93,55.79,55.83,39805.30016224986,34.7146,34.7332,34.6463,34.6711,39805.3002
2005-11-23 09:30:00,55.78,55.79,55.68,55.75,23472.14710654408,34.6401,34.6463,34.578,34.6214,23472.1471
2005-11-23 09:40:00,55.75,55.77,55.54,55.55,22498.6479177934,34.6214,34.6339,34.491,34.4972,22498.6479
2005-11-23 09:50:00,55.63,55.72,55.5,55.51,50730.12439156301,34.5469,34.6028,34.4662,34.4724,50730.1244
2005-11-23 10:00:00,55.51,55.57,55.46,55.57,27366.14386154678,34.4724,34.5097,34.4413,34.5097,27366.1439
2005-11-23 10:10:00,55.55,55.59,55.46,55.47,14710.654407787992,34.4972,34.5221,34.4413,34.4476,14710.6544
2005-11-23 10:20:00,55.47,55.53,55.47,55.52,18171.98485667929,34.4476,34.4848,34.4476,34.4786,18171.9849
2005-11-23 10:30:00,55.52,55.59,55.44,55.51,27690.64359113034,34.4786,34.5221,34.4289,34.4724,27690.6436
2005-11-23 10:40:00,55.52,55.57,55.5,55.52,26825.31097890752,34.4786,34.5097,34.4662,34.4786,26825.311
2005-11-23 10:50:00,55.52,55.52,55.46,55.47,20659.8161168199,34.4786,34.4786,34.4413,34.4476,20659.8161
2005-11-23 11:00:00,55.47,55.57,55.47,55.53,15792.320173066522,34.4476,34.5097,34.4476,34.4848,15792.3202
2005-11-23 11:10:00,55.53,55.56,55.47,55.48,9734.99188750676,34.4848,34.5034,34.4476,34.4538,9734.9919
2005-11-23 11:20:00,55.5,55.6,55.5,55.55,9085.992428339645,34.4662,34.5283,34.4662,34.4972,9085.9924
2005-11-23 11:30:00,55.55,55.63,55.49,55.51,27798.8101676582,34.4972,34.5469,34.46,34.4724,27798.8102
2005-11-23 11:40:00,55.51,55.54,55.44,55.49,12547.322877230936,34.4724,34.491,34.4289,34.46,12547.3229
2005-11-23 11:50:00,55.5,55.54,55.49,55.52,9734.99188750676,34.4662,34.491,34.46,34.4786,9734.9919
2005-11-23 12:00:00,55.51,55.51,55.44,55.45,6922.660897782585,34.4724,34.4724,34.4289,34.4351,6922.6609
2005-11-23 12:10:00,55.44,55.53,55.44,55.52,8220.65981611682,34.4289,34.4848,34.4289,34.4786,8220.6598
2005-11-23 12:20:00,55.52,55.54,55.47,55.48,7138.994050838291,34.4786,34.491,34.4476,34.4538,7138.9941
2005-11-23 12:30:00,55.49,55.61,55.49,55.6,12871.822606814494,34.46,34.5345,34.46,34.5283,12871.8226
2005-11-23 12:40:00,55.58,55.63,55.5,55.61,17090.319091400757,34.5159,34.5469,34.4662,34.5345,17090.3191
2005-11-23 12:50:00,55.6,55.61,55.54,55.55,4434.8296376419685,34.5283,34.5345,34.491,34.4972,4434.8296
2005-11-23 13:00:00,55.56,55.6,55.55,55.58,6598.161168199026,34.5034,34.5283,34.4972,34.5159,6598.1612
2005-11-23 13:10:00,55.59,55.61,55.56,55.56,4434.8296376419685,34.5221,34.5345,34.5034,34.5034,4434.8296
2005-11-23 13:20:00,55.55,55.55,55.52,55.53,10924.824229313142,34.4972,34.4972,34.4786,34.4848,10924.8242
2005-11-23 13:30:00,55.52,55.57,55.52,55.56,6706.327744726879,34.4786,34.5097,34.4786,34.5034,6706.3277
2005-11-23 13:40:00,55.55,55.57,55.54,55.55,6489.994591671173,34.4972,34.5097,34.491,34.4972,6489.9946
2005-11-23 13:50:00,55.56,55.57,55.55,55.55,5624.66197944835,34.5034,34.5097,34.4972,34.4972,5624.662
2005-11-23 14:00:00,55.55,55.58,55.52,55.53,7571.660356949702,34.4972,34.5159,34.4786,34.4848,7571.6604
2005-11-23 14:10:00,55.53,55.57,55.52,55.52,10600.324499729582,34.4848,34.5097,34.4786,34.4786,10600.3245
2005-11-23 14:20:00,55.52,55.63,55.48,55.51,34288.80475932937,34.4786,34.5469,34.4538,34.4724,34288.8048
2005-11-23 14:30:00,55.51,55.59,55.47,55.56,22498.6479177934,34.4724,34.5221,34.4476,34.5034,22498.6479
2005-11-23 14:40:00,55.6,55.61,55.53,55.54,23147.64737696052,34.5283,34.5345,34.4848,34.491,23147.6474
2005-11-23 14:50:00,55.57,55.57,55.5,55.53,34613.30448891292,34.5097,34.5097,34.4662,34.4848,34613.3045
2005-11-23 15:00:00,55.52,55.53,55.4,55.44,24661.97944835046,34.4786,34.4848,34.4041,34.4289,24661.9794
2005-11-23 15:10:00,55.41,55.43,55.36,55.38,61330.44889129259,34.4103,34.4227,34.3792,34.3917,61330.4489
2005-11-23 15:20:00,55.38,55.48,55.38,55.47,8869.659275283937,34.3917,34.4538,34.3917,34.4476,8869.6593
2005-11-23 15:30:00,55.46,55.48,55.38,55.39,24986.47917793402,34.4413,34.4538,34.3917,34.3979,24986.4792
2005-11-23 15:40:00,55.4,55.47,55.35,55.35,49540.29204975662,34.4041,34.4476,34.373,34.373,49540.292
2005-11-23 15:50:00,55.34,55.38,55.32,55.38,74743.10438074634,34.3668,34.3917,34.3544,34.3917,74743.1044
2005-11-25 09:30:00,55.32,55.52,55.16,55.33,16549.486208761493,34.3544,34.4786,34.255,34.3606,16549.4862
2005-11-25 09:40:00,55.34,55.49,55.34,55.46,9734.99188750676,34.3668,34.46,34.3668,34.4413,9734.9919
2005-11-25 09:50:00,55.42,55.56,55.42,55.56,5300.162249864791,34.4165,34.5034,34.4165,34.5034,5300.1622
2005-11-25 10:00:00,55.55,55.55,55.48,55.48,5300.162249864791,34.4972,34.4972,34.4538,34.4538,5300.1622
2005-11-25 10:10:00,55.48,55.55,55.47,55.48,4218.496484586262,34.4538,34.4972,34.4476,34.4538,4218.4965
2005-11-25 10:20:00,55.48,55.5,55.45,55.45,30611.141157382368,34.4538,34.4662,34.4351,34.4351,30611.1412
2005-11-25 10:30:00,55.46,55.49,55.39,55.46,11573.82368848026,34.4413,34.46,34.3979,34.4413,11573.8237
2005-11-25 10:40:00,55.46,55.49,55.42,55.42,8004.326663061114,34.4413,34.46,34.4165,34.4165,8004.3267
2005-11-25 10:50:00,55.41,55.46,55.41,55.42,8869.659275283937,34.4103,34.4413,34.4103,34.4165,8869.6593
2005-11-25 11:00:00,55.42,55.45,55.41,55.44,13088.1557598702,34.4165,34.4351,34.4103,34.4289,13088.1558
2005-11-25 11:10:00,55.43,55.46,55.4,55.43,5949.161709031909,34.4227,34.4413,34.4041,34.4227,5949.1617
2005-11-25 11:20:00,55.42,55.45,55.41,55.41,7030.8274743104375,34.4165,34.4351,34.4103,34.4103,7030.8275
2005-11-25 11:30:00,55.41,55.47,55.41,55.46,10924.824229313142,34.4103,34.4476,34.4103,34.4413,10924.8242
2005-11-25 11:40:00,55.46,55.49,55.43,55.44,9843.158464034614,34.4413,34.46,34.4227,34.4289,9843.1585
2005-11-25 11:50:00,55.42,55.46,55.41,55.46,7030.8274743104375,34.4165,34.4413,34.4103,34.4413,7030.8275
2005-11-25 12:00:00,55.47,55.5,55.47,55.5,12222.823147647376,34.4476,34.4662,34.4476,34.4662,12222.8231
2005-11-25 12:10:00,55.5,55.53,55.47,55.49,6165.494862087615,34.4662,34.4848,34.4476,34.46,6165.4949
2005-11-25 12:20:00,55.5,55.55,55.5,55.53,6922.660897782585,34.4662,34.4972,34.4662,34.4848,6922.6609
2005-11-25 12:30:00,55.53,55.53,55.48,55.48,6489.994591671173,34.4848,34.4848,34.4538,34.4538,6489.9946
2005-11-25 12:40:00,55.47,55.47,55.4,55.41,26825.31097890752,34.4476,34.4476,34.4041,34.4103,26825.311
2005-11-25 12:50:00,55.39,55.54,55.39,55.53,23039.480800432662,34.3979,34.491,34.3979,34.4848,23039.4808
2005-11-25 13:00:00,55.53,55.57,55.53,55.57,9843.158464034614,34.4848,34.5097,34.4848,34.5097,9843.1585
2005-11-25 13:10:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 13:20:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 13:30:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 13:40:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 13:50:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 14:00:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 14:10:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 14:20:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 14:30:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 14:40:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 14:50:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 15:00:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 15:10:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 15:20:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 15:30:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 15:40:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 15:50:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-28 09:30:00,55.68,55.69,55.19,55.19,21308.81557598702,34.578,34.5842,34.2737,34.2737,21308.8156
2005-11-28 09:40:00,55.15,55.34,55.14,55.18,12330.98972417523,34.2488,34.3668,34.2426,34.2675,12330.9897
2005-11-28 09:50:00,55.16,55.34,55.16,55.26,18280.15143320714,34.255,34.3668,34.255,34.3171,18280.1514
2005-11-28 10:00:00,55.28,55.51,55.28,55.51,23580.31368307193,34.3296,34.4724,34.3296,34.4724,23580.3137
2005-11-28 10:10:00,55.52,55.55,55.29,55.33,24661.97944835046,34.4786,34.4972,34.3358,34.3606,24661.9794
2005-11-28 10:20:00,55.35,55.41,55.35,55.38,9085.992428339645,34.373,34.4103,34.373,34.3917,9085.9924
2005-11-28 10:30:00,55.38,55.41,55.36,55.37,36127.63656030287,34.3917,34.4103,34.3792,34.3855,36127.6366
2005-11-28 10:40:00,55.37,55.41,55.32,55.4,15900.486749594374,34.3855,34.4103,34.3544,34.4041,15900.4867
2005-11-28 10:50:00,55.41,55.41,55.33,55.38,9951.325040562466,34.4103,34.4103,34.3606,34.3917,9951.325
2005-11-28 11:00:00,55.36,55.44,55.36,55.41,7247.160627366144,34.3792,34.4289,34.3792,34.4103,7247.1606
2005-11-28 11:10:00,55.41,55.43,55.39,55.41,12547.322877230936,34.4103,34.4227,34.3979,34.4103,12547.3229
2005-11-28 11:20:00,55.41,55.41,55.34,55.4,11681.990265008111,34.4103,34.4103,34.3668,34.4041,11681.9903
2005-11-28 11:30:00,55.4,55.41,55.37,55.37,6165.494862087615,34.4041,34.4103,34.3855,34.3855,6165.4949
2005-11-28 11:40:00,55.37,55.42,55.37,55.42,13088.1557598702,34.3855,34.4165,34.3855,34.4165,13088.1558
2005-11-28 11:50:00,55.41,55.44,55.4,55.4,10600.324499729582,34.4103,34.4289,34.4041,34.4041,10600.3245
2005-11-28 12:00:00,55.4,55.41,55.38,55.39,5191.995673336939,34.4041,34.4103,34.3917,34.3979,5191.9957
2005-11-28 12:10:00,55.39,55.41,55.38,55.38,7247.160627366144,34.3979,34.4103,34.3917,34.3917,7247.1606
2005-11-28 12:20:00,55.38,55.39,55.34,55.39,5408.328826392644,34.3917,34.3979,34.3668,34.3979,5408.3288
2005-11-28 12:30:00,55.4,55.41,55.36,55.36,6489.994591671173,34.4041,34.4103,34.3792,34.3792,6489.9946
2005-11-28 12:40:00,55.37,55.38,55.3,55.3,5732.828555976204,34.3855,34.3917,34.342,34.342,5732.8286
2005-11-28 12:50:00,55.3,55.36,55.28,55.34,3785.830178474851,34.342,34.3792,34.3296,34.3668,3785.8302
2005-11-28 13:00:00,55.34,55.35,55.3,55.34,5516.495402920497,34.3668,34.373,34.342,34.3668,5516.4954
2005-11-28 13:10:00,55.33,55.34,55.29,55.32,5732.828555976204,34.3606,34.3668,34.3358,34.3544,5732.8286
2005-11-28 13:20:00,55.32,55.36,55.29,55.35,7247.160627366144,34.3544,34.3792,34.3358,34.373,7247.1606
2005-11-28 13:30:00,55.37,55.37,55.31,55.33,2163.3315305570577,34.3855,34.3855,34.3482,34.3606,2163.3315
2005-11-28 13:40:00,55.31,55.37,55.3,55.35,5300.162249864791,34.3482,34.3855,34.342,34.373,5300.1622
2005-11-28 13:50:00,55.36,55.4,55.32,55.34,6165.494862087615,34.3792,34.4041,34.3544,34.3668,6165.4949
2005-11-28 14:00:00,55.35,55.43,55.35,55.43,5408.328826392644,34.373,34.4227,34.373,34.4227,5408.3288
2005-11-28 14:10:00,55.45,55.45,55.3,55.33,12655.489453758788,34.4351,34.4351,34.342,34.3606,12655.4895
2005-11-28 14:20:00,55.31,55.43,55.31,55.38,16008.653326122228,34.3482,34.4227,34.3482,34.3917,16008.6533
2005-11-28 14:30:00,55.41,55.43,55.37,55.38,31909.1400757166,34.4103,34.4227,34.3855,34.3917,31909.1401
2005-11-28 14:40:00,55.41,55.46,55.4,55.46,9410.4921579232,34.4103,34.4413,34.4041,34.4413,9410.4922
2005-11-28 14:50:00,55.44,55.47,55.4,55.41,14169.821525148727,34.4289,34.4476,34.4041,34.4103,14169.8215
2005-11-28 15:00:00,55.41,55.41,55.39,55.41,12871.822606814494,34.4103,34.4103,34.3979,34.4103,12871.8226
2005-11-28 15:10:00,55.41,55.41,55.3,55.3,12114.656571119524,34.4103,34.4103,34.342,34.342,12114.6566
2005-11-28 15:20:00,55.32,55.36,55.31,55.34,14926.9875608437,34.3544,34.3792,34.3482,34.3668,14926.9876
2005-11-28 15:30:00,55.34,55.38,55.3,55.3,9951.325040562466,34.3668,34.3917,34.342,34.342,9951.325
2005-11-28 15:40:00,55.29,55.33,55.26,55.28,18171.98485667929,34.3358,34.3606,34.3171,34.3296,18171.9849
2005-11-28 15:50:00,55.28,55.33,55.26,55.27,24986.47917793402,34.3296,34.3606,34.3171,34.3234,24986.4792
2005-11-29 09:30:00,55.41,55.78,55.41,55.77,20767.98269334776,34.4103,34.6401,34.4103,34.6339,20767.9827
2005-11-29 09:40:00,55.74,55.74,55.56,55.71,40886.96592752839,34.6152,34.6152,34.5034,34.5966,40886.9659
2005-11-29 09:50:00,55.7,55.85,55.68,55.75,49432.12547322877,34.5904,34.6835,34.578,34.6214,49432.1255
2005-11-29 10:00:00,55.75,55.87,55.75,55.78,17631.15197404002,34.6214,34.696,34.6214,34.6401,17631.152
2005-11-29 10:10:00,55.78,55.78,55.62,55.71,14277.98810167658,34.6401,34.6401,34.5407,34.5966,14277.9881
2005-11-29 10:20:00,55.7,55.77,55.57,55.77,13953.488372093025,34.5904,34.6339,34.5097,34.6339,13953.4884
2005-11-29 10:30:00,55.75,55.98,55.75,55.93,37425.6354786371,34.6214,34.7643,34.6214,34.7332,37425.6355
2005-11-29 10:40:00,55.9,55.9,55.75,55.78,10167.658193618172,34.7146,34.7146,34.6214,34.6401,10167.6582
2005-11-29 10:50:00,55.74,55.86,55.72,55.79,14926.9875608437,34.6152,34.6898,34.6028,34.6463,14926.9876
2005-11-29 11:00:00,55.8,55.84,55.71,55.71,21957.815035154137,34.6525,34.6773,34.5966,34.5966,21957.815
2005-11-29 11:10:00,55.74,55.88,55.68,55.88,12330.98972417523,34.6152,34.7022,34.578,34.7022,12330.9897
2005-11-29 11:20:00,55.88,55.9,55.77,55.77,16333.153055705789,34.7022,34.7146,34.6339,34.6339,16333.1531
2005-11-29 11:30:00,55.78,55.83,55.75,55.78,30502.97458085452,34.6401,34.6711,34.6214,34.6401,30502.9746
2005-11-29 11:40:00,55.79,55.81,55.76,55.78,22606.814494321254,34.6463,34.6587,34.6277,34.6401,22606.8145
2005-11-29 11:50:00,55.77,55.78,55.72,55.73,23472.14710654408,34.6339,34.6401,34.6028,34.609,23472.1471
2005-11-29 12:00:00,55.73,55.74,55.64,55.67,20551.64954029205,34.609,34.6152,34.5531,34.5718,20551.6495
2005-11-29 12:10:00,55.66,55.68,55.62,55.67,34072.47160627366,34.5656,34.578,34.5407,34.5718,34072.4716
2005-11-29 12:20:00,55.67,55.67,55.61,55.65,9843.158464034614,34.5718,34.5718,34.5345,34.5593,9843.1585
2005-11-29 12:30:00,55.65,55.66,55.62,55.65,13520.82206598161,34.5593,34.5656,34.5407,34.5593,13520.8221
2005-11-29 12:40:00,55.65,55.65,55.59,55.61,13737.155219037317,34.5593,34.5593,34.5221,34.5345,13737.1552
2005-11-29 12:50:00,55.6,55.63,55.57,55.57,8436.992969172525,34.5283,34.5469,34.5097,34.5097,8436.993
2005-11-29 13:00:00,55.55,55.62,55.53,55.62,6273.661438615468,34.4972,34.5407,34.4848,34.5407,6273.6614
2005-11-29 13:10:00,55.59,55.59,55.53,55.55,7138.994050838291,34.5221,34.5221,34.4848,34.4972,7138.9941
2005-11-29 13:20:00,55.53,55.58,55.52,55.53,12871.822606814494,34.4848,34.5159,34.4786,34.4848,12871.8226
2005-11-29 13:30:00,55.53,55.6,55.53,55.56,8653.32612222823,34.4848,34.5283,34.4848,34.5034,8653.3261
2005-11-29 13:40:00,55.56,55.62,55.54,55.6,9085.992428339645,34.5034,34.5407,34.491,34.5283,9085.9924
2005-11-29 13:50:00,55.6,55.65,55.59,55.65,17414.818820984314,34.5283,34.5593,34.5221,34.5593,17414.8188
2005-11-29 14:00:00,55.65,55.65,55.62,55.65,20767.98269334776,34.5593,34.5593,34.5407,34.5593,20767.9827
2005-11-29 14:10:00,55.63,55.65,55.6,55.65,8545.159545700379,34.5469,34.5593,34.5283,34.5593,8545.1595
2005-11-29 14:20:00,55.65,55.65,55.55,55.62,18280.15143320714,34.5593,34.5593,34.4972,34.5407,18280.1514
2005-11-29 14:30:00,55.62,55.65,55.6,55.63,20010.816657652784,34.5407,34.5593,34.5283,34.5469,20010.8167
2005-11-29 14:40:00,55.63,55.7,55.62,55.7,43266.630611141154,34.5469,34.5904,34.5407,34.5904,43266.6306
2005-11-29 14:50:00,55.71,55.75,55.65,55.7,22282.314764737694,34.5966,34.6214,34.5593,34.5904,22282.3148
2005-11-29 15:00:00,55.71,55.71,55.64,55.64,12871.822606814494,34.5966,34.5966,34.5531,34.5531,12871.8226
2005-11-29 15:10:00,55.64,55.69,55.6,55.67,13628.988642509465,34.5531,34.5842,34.5283,34.5718,13628.9886
2005-11-29 15:20:00,55.67,55.69,55.63,55.65,13845.32179556517,34.5718,34.5842,34.5469,34.5593,13845.3218
2005-11-29 15:30:00,55.65,55.65,55.59,55.62,17090.319091400757,34.5593,34.5593,34.5221,34.5407,17090.3191
2005-11-29 15:40:00,55.61,55.63,55.56,55.57,27690.64359113034,34.5345,34.5469,34.5034,34.5097,27690.6436
2005-11-29 15:50:00,55.56,55.58,55.47,55.58,48891.2925905895,34.5034,34.5159,34.4476,34.5159,48891.2926
2005-11-30 09:30:00,55.45,55.69,55.45,55.63,40237.96646836127,34.4351,34.5842,34.4351,34.5469,40237.9665
2005-11-30 09:40:00,55.62,55.63,55.38,55.44,30719.30773391022,34.5407,34.5469,34.3917,34.4289,30719.3077
2005-11-30 09:50:00,55.44,55.45,55.29,55.35,22390.48134126555,34.4289,34.4351,34.3358,34.373,22390.4813
2005-11-30 10:00:00,55.35,55.38,55.26,55.29,24661.97944835046,34.373,34.3917,34.3171,34.3358,24661.9794
2005-11-30 10:10:00,55.3,55.41,55.3,55.31,14277.98810167658,34.342,34.4103,34.342,34.3482,14277.9881
2005-11-30 10:20:00,55.31,55.33,55.23,55.23,32666.306111411574,34.3482,34.3606,34.2985,34.2985,32666.3061
2005-11-30 10:30:00,55.22,55.28,55.17,55.2,22823.14764737696,34.2923,34.3296,34.2613,34.2799,22823.1476
2005-11-30 10:40:00,55.22,55.26,55.03,55.06,37533.80205516495,34.2923,34.3171,34.1743,34.1929,37533.8021
2005-11-30 10:50:00,55.03,55.13,55.03,55.13,27690.64359113034,34.1743,34.2364,34.1743,34.2364,27690.6436
2005-11-30 11:00:00,55.14,55.24,55.12,55.19,13304.488912925906,34.2426,34.3047,34.2302,34.2737,13304.4889
2005-11-30 11:10:00,55.19,55.21,55.16,55.16,13304.488912925906,34.2737,34.2861,34.255,34.255,13304.4889
2005-11-30 11:20:00,55.17,55.17,55.11,55.12,27690.64359113034,34.2613,34.2613,34.224,34.2302,27690.6436
2005-11-30 11:30:00,55.12,55.14,54.89,54.89,15359.65386695511,34.2302,34.2426,34.0874,34.0874,15359.6539
2005-11-30 11:40:00,54.9,54.9,54.7,54.73,27257.97728501893,34.0936,34.0936,33.9694,33.988,27257.9773
2005-11-30 11:50:00,54.72,54.74,54.69,54.74,20118.98323418064,33.9818,33.9942,33.9632,33.9942,20118.9832
2005-11-30 12:00:00,54.73,54.8,54.69,54.76,20118.98323418064,33.988,34.0315,33.9632,34.0066,20118.9832
2005-11-30 12:10:00,54.76,54.8,54.72,54.73,35803.136830719304,34.0066,34.0315,33.9818,33.988,35803.1368
2005-11-30 12:20:00,54.72,54.8,54.71,54.72,20227.14981070849,33.9818,34.0315,33.9756,33.9818,20227.1498
2005-11-30 12:30:00,54.7,54.76,54.7,54.74,17631.15197404002,33.9694,34.0066,33.9694,33.9942,17631.152
2005-11-30 12:40:00,54.74,54.74,54.67,54.73,30070.308274743104,33.9942,33.9942,33.9507,33.988,30070.3083
2005-11-30 12:50:00,54.72,54.76,54.71,54.74,11249.3239588967,33.9818,34.0066,33.9756,33.9942,11249.324
2005-11-30 13:00:00,54.74,54.76,54.7,54.73,22282.314764737694,33.9942,34.0066,33.9694,33.988,22282.3148
2005-11-30 13:10:00,54.73,54.78,54.68,54.73,15359.65386695511,33.988,34.0191,33.957,33.988,15359.6539
2005-11-30 13:20:00,54.74,54.75,54.72,54.72,12979.989183342346,33.9942,34.0004,33.9818,33.9818,12979.9892
2005-11-30 13:30:00,54.72,54.82,54.71,54.81,22282.314764737694,33.9818,34.0439,33.9756,34.0377,22282.3148
2005-11-30 13:40:00,54.81,54.83,54.77,54.8,11790.156841535963,34.0377,34.0501,34.0128,34.0315,11790.1568
2005-11-30 13:50:00,54.8,54.8,54.73,54.73,13520.82206598161,34.0315,34.0315,33.988,33.988,13520.8221
2005-11-30 14:00:00,54.73,54.86,54.73,54.79,24121.146565711195,33.988,34.0687,33.988,34.0253,24121.1466
2005-11-30 14:10:00,54.8,54.87,54.74,54.74,22282.314764737694,34.0315,34.075,33.9942,33.9942,22282.3148
2005-11-30 14:20:00,54.75,54.8,54.73,54.73,19145.484045429963,34.0004,34.0315,33.988,33.988,19145.484
2005-11-30 14:30:00,54.75,54.78,54.7,54.74,20443.4829637642,34.0004,34.0191,33.9694,33.9942,20443.483
2005-11-30 14:40:00,54.74,54.76,54.7,54.73,17522.98539751217,33.9942,34.0066,33.9694,33.988,17522.9854
2005-11-30 14:50:00,54.72,54.77,54.72,54.75,16982.152514872905,33.9818,34.0128,33.9818,34.0004,16982.1525
2005-11-30 15:00:00,54.74,54.78,54.7,54.72,20335.316387236344,33.9942,34.0191,33.9694,33.9818,20335.3164
2005-11-30 15:10:00,54.72,54.76,54.69,54.73,28880.475932936723,33.9818,34.0066,33.9632,33.988,28880.4759
2005-11-30 15:20:00,54.73,54.73,54.69,54.71,35478.63710113575,33.988,33.988,33.9632,33.9756,35478.6371
2005-11-30 15:30:00,54.71,54.71,54.67,54.67,25310.978907517576,33.9756,33.9756,33.9507,33.9507,25310.9789
2005-11-30 15:40:00,54.66,54.66,54.62,54.63,38615.46782044348,33.9445,33.9445,33.9197,33.9259,38615.4678
2005-11-30 15:50:00,54.63,54.67,54.62,54.65,64250.94645754462,33.9259,33.9507,33.9197,33.9383,64250.9465
2005-12-01 09:30:00,55.1,55.1,54.85,55.0,37966.46836127636,34.2178,34.2178,34.0625,34.1557,37966.4684
2005-12-01 09:40:00,55.0,55.29,55.0,55.22,40129.79989183342,34.1557,34.3358,34.1557,34.2923,40129.7999
2005-12-01 09:50:00,55.25,55.42,55.25,55.29,30178.47485127096,34.3109,34.4165,34.3109,34.3358,30178.4749
2005-12-01 10:00:00,55.29,55.44,55.29,55.42,21200.648999459165,34.3358,34.4289,34.3358,34.4165,21200.649
2005-12-01 10:10:00,55.46,55.65,55.42,55.65,40021.63331530557,34.4413,34.5593,34.4165,34.5593,40021.6333
2005-12-01 10:20:00,55.64,55.94,55.64,55.89,32233.63980530016,34.5531,34.7394,34.5531,34.7084,32233.6398
2005-12-01 10:30:00,55.91,55.92,55.84,55.88,38507.30124391563,34.7208,34.727,34.6773,34.7022,38507.3012
2005-12-01 10:40:00,55.87,55.98,55.8,55.8,91833.4234721471,34.696,34.7643,34.6525,34.6525,91833.4235
2005-12-01 10:50:00,55.81,56.02,55.81,56.02,20443.4829637642,34.6587,34.7891,34.6587,34.7891,20443.483
2005-12-01 11:00:00,56.02,56.12,56.02,56.1,19902.65008112493,34.7891,34.8512,34.7891,34.8388,19902.6501
2005-12-01 11:10:00,56.11,56.16,56.03,56.15,26717.144402379665,34.845,34.8761,34.7953,34.8698,26717.1444
2005-12-01 11:20:00,56.14,56.16,56.11,56.12,24445.64629529475,34.8636,34.8761,34.845,34.8512,24445.6463
2005-12-01 11:30:00,56.12,56.15,56.11,56.14,17090.319091400757,34.8512,34.8698,34.845,34.8636,17090.3191
2005-12-01 11:40:00,56.14,56.2,56.09,56.13,27582.47701460249,34.8636,34.9009,34.8326,34.8574,27582.477
2005-12-01 11:50:00,56.13,56.27,56.13,56.25,29096.809085992427,34.8574,34.9444,34.8574,34.9319,29096.8091
2005-12-01 12:00:00,56.25,56.26,56.17,56.2,17522.98539751217,34.9319,34.9382,34.8823,34.9009,17522.9854
2005-12-01 12:10:00,56.2,56.2,56.1,56.14,15900.486749594374,34.9009,34.9009,34.8388,34.8636,15900.4867
2005-12-01 12:20:00,56.13,56.15,56.09,56.14,14169.821525148727,34.8574,34.8698,34.8326,34.8636,14169.8215
2005-12-01 12:30:00,56.15,56.26,56.15,56.26,13304.488912925906,34.8698,34.9382,34.8698,34.9382,13304.4889
2005-12-01 12:40:00,56.26,56.42,56.26,56.37,29096.809085992427,34.9382,35.0375,34.9382,35.0065,29096.8091
2005-12-01 12:50:00,56.36,56.39,56.29,56.33,12439.156300703082,35.0003,35.0189,34.9568,34.9816,12439.1563
2005-12-01 13:00:00,56.32,56.37,56.32,56.36,13845.32179556517,34.9754,35.0065,34.9754,35.0003,13845.3218
2005-12-01 13:10:00,56.37,56.39,56.35,56.36,14061.654948620877,35.0065,35.0189,34.994,35.0003,14061.6549
2005-12-01 13:20:00,56.37,56.39,56.33,56.35,39264.4672796106,35.0065,35.0189,34.9816,34.994,39264.4673
2005-12-01 13:30:00,56.36,56.49,56.36,56.43,34613.30448891292,35.0003,35.081,35.0003,35.0437,34613.3045
2005-12-01 13:40:00,56.42,56.47,56.4,56.45,25202.812330989724,35.0375,35.0686,35.0251,35.0562,25202.8123
2005-12-01 13:50:00,56.45,56.54,56.42,56.49,14169.821525148727,35.0562,35.112,35.0375,35.081,14169.8215
2005-12-01 14:00:00,56.47,56.5,56.47,56.49,11681.990265008111,35.0686,35.0872,35.0686,35.081,11681.9903
2005-12-01 14:10:00,56.5,56.55,56.49,56.52,15143.320713899404,35.0872,35.1183,35.081,35.0996,15143.3207
2005-12-01 14:20:00,56.52,56.59,56.49,56.59,21092.48242293132,35.0996,35.1431,35.081,35.1431,21092.4824
2005-12-01 14:30:00,56.59,56.69,56.57,56.65,34721.471065440775,35.1431,35.2052,35.1307,35.1804,34721.4711
2005-12-01 14:40:00,56.65,56.73,56.65,56.69,128393.72633856138,35.1804,35.23,35.1804,35.2052,128393.7263
2005-12-01 14:50:00,56.71,56.76,56.67,56.68,137263.3856138453,35.2176,35.2487,35.1928,35.199,137263.3856
2005-12-01 15:00:00,56.68,56.76,56.63,56.67,59924.2833964305,35.199,35.2487,35.1679,35.1928,59924.2834
2005-12-01 15:10:00,56.7,56.7,56.54,56.58,23472.14710654408,35.2114,35.2114,35.112,35.1369,23472.1471
2005-12-01 15:20:00,56.58,56.63,56.48,56.51,68902.1092482423,35.1369,35.1679,35.0748,35.0934,68902.1092
2005-12-01 15:30:00,56.51,56.58,56.51,56.56,25959.97836668469,35.0934,35.1369,35.0934,35.1245,25959.9784
2005-12-01 15:40:00,56.56,56.59,56.45,56.56,69118.442401298,35.1245,35.1431,35.0562,35.1245,69118.4424
2005-12-01 15:50:00,56.56,56.6,56.53,56.54,63601.9469983775,35.1245,35.1493,35.1058,35.112,63601.947
2005-12-02 09:30:00,56.3,56.31,56.03,56.06,26392.644672796105,34.963,34.9692,34.7953,34.814,26392.6447
2005-12-02 09:40:00,56.06,56.08,55.89,55.97,40778.79935100054,34.814,34.8264,34.7084,34.7581,40778.7994
2005-12-02 09:50:00,55.98,56.04,55.9,55.94,42184.96484586263,34.7643,34.8015,34.7146,34.7394,42184.9648
2005-12-02 10:00:00,55.94,56.0,55.79,56.0,48025.959978366685,34.7394,34.7767,34.6463,34.7767,48025.96
2005-12-02 10:10:00,55.97,56.07,55.94,56.07,11681.990265008111,34.7581,34.8202,34.7394,34.8202,11681.9903
2005-12-02 10:20:00,56.05,56.18,56.04,56.14,57220.11898323418,34.8077,34.8885,34.8015,34.8636,57220.119
2005-12-02 10:30:00,56.16,56.18,56.06,56.11,11465.657111952409,34.8761,34.8885,34.814,34.845,11465.6571
2005-12-02 10:40:00,56.1,56.33,56.1,56.15,19686.316928069227,34.8388,34.9816,34.8388,34.8698,19686.3169
2005-12-02 10:50:00,56.15,56.2,56.05,56.11,11249.3239588967,34.8698,34.9009,34.8077,34.845,11249.324
2005-12-02 11:00:00,56.12,56.19,56.06,56.15,43266.630611141154,34.8512,34.8947,34.814,34.8698,43266.6306
2005-12-02 11:10:00,56.14,56.19,56.11,56.19,11790.156841535963,34.8636,34.8947,34.845,34.8947,11790.1568
2005-12-02 11:20:00,56.19,56.22,56.16,56.16,12330.98972417523,34.8947,34.9133,34.8761,34.8761,12330.9897
2005-12-02 11:30:00,56.18,56.18,56.13,56.16,12655.489453758788,34.8885,34.8885,34.8574,34.8761,12655.4895
2005-12-02 11:40:00,56.17,56.26,56.17,56.25,20010.816657652784,34.8823,34.9382,34.8823,34.9319,20010.8167
2005-12-02 11:50:00,56.27,56.3,56.23,56.24,23580.31368307193,34.9444,34.963,34.9195,34.9257,23580.3137
2005-12-02 12:00:00,56.24,56.32,56.24,56.28,22065.98161168199,34.9257,34.9754,34.9257,34.9506,22065.9816
2005-12-02 12:10:00,56.27,56.29,56.2,56.29,38074.63493780421,34.9444,34.9568,34.9009,34.9568,38074.6349
2005-12-02 12:20:00,56.28,56.29,56.23,56.27,22282.314764737694,34.9506,34.9568,34.9195,34.9444,22282.3148
2005-12-02 12:30:00,56.26,56.28,56.24,56.26,18388.31800973499,34.9382,34.9506,34.9257,34.9382,18388.318
2005-12-02 12:40:00,56.27,56.34,56.24,56.34,15792.320173066522,34.9444,34.9878,34.9257,34.9878,15792.3202
2005-12-02 12:50:00,56.34,56.38,56.28,56.38,22065.98161168199,34.9878,35.0127,34.9506,35.0127,22065.9816
2005-12-02 13:00:00,56.37,56.38,56.35,56.35,22714.981070849102,35.0065,35.0127,34.994,34.994,22714.9811
2005-12-02 13:10:00,56.35,56.4,56.35,56.39,18496.484586262843,34.994,35.0251,34.994,35.0189,18496.4846
2005-12-02 13:20:00,56.4,56.43,56.37,56.37,13953.488372093025,35.0251,35.0437,35.0065,35.0065,13953.4884
2005-12-02 13:30:00,56.38,56.39,56.36,56.38,13196.322336398052,35.0127,35.0189,35.0003,35.0127,13196.3223
2005-12-02 13:40:00,56.38,56.39,56.35,56.39,8004.326663061114,35.0127,35.0189,34.994,35.0189,8004.3267
2005-12-02 13:50:00,56.39,56.44,56.38,56.42,12655.489453758788,35.0189,35.0499,35.0127,35.0375,12655.4895
2005-12-02 14:00:00,56.4,56.41,56.38,56.4,10708.491076257436,35.0251,35.0313,35.0127,35.0251,10708.4911
2005-12-02 14:10:00,56.4,56.49,56.39,56.49,17847.485127095726,35.0251,35.081,35.0189,35.081,17847.4851
2005-12-02 14:20:00,56.49,56.57,56.49,56.57,15359.65386695511,35.081,35.1307,35.081,35.1307,15359.6539
2005-12-02 14:30:00,56.59,56.61,56.54,56.55,21092.48242293132,35.1431,35.1555,35.112,35.1183,21092.4824
2005-12-02 14:40:00,56.54,56.64,56.52,56.56,24445.64629529475,35.112,35.1741,35.0996,35.1245,24445.6463
2005-12-02 14:50:00,56.56,56.63,56.53,56.61,16441.31963223364,35.1245,35.1679,35.1058,35.1555,16441.3196
2005-12-02 15:00:00,56.6,56.61,56.51,56.55,20010.816657652784,35.1493,35.1555,35.0934,35.1183,20010.8167
2005-12-02 15:10:00,56.53,56.67,56.53,56.67,25959.97836668469,35.1058,35.1928,35.1058,35.1928,25959.9784
2005-12-02 15:20:00,56.67,56.73,56.66,56.71,23904.813412655487,35.1928,35.23,35.1866,35.2176,23904.8134
2005-12-02 15:30:00,56.72,56.73,56.69,56.73,22606.814494321254,35.2238,35.23,35.2052,35.23,22606.8145
2005-12-02 15:40:00,56.73,56.83,56.73,56.81,38723.63439697133,35.23,35.2921,35.23,35.2797,38723.6344
2005-12-02 15:50:00,56.81,56.81,56.76,56.76,54948.62087614927,35.2797,35.2797,35.2487,35.2487,54948.6209
2005-12-05 09:30:00,56.39,56.4,55.84,55.86,36019.469983775016,35.0189,35.0251,34.6773,34.6898,36019.47
2005-12-05 09:40:00,55.93,56.08,55.85,55.86,31043.80746349378,34.7332,34.8264,34.6835,34.6898,31043.8075
2005-12-05 09:50:00,55.86,55.98,55.78,55.83,29204.97566252028,34.6898,34.7643,34.6401,34.6711,29204.9757
2005-12-05 10:00:00,55.84,56.02,55.82,55.93,67279.6106003245,34.6773,34.7891,34.6649,34.7332,67279.6106
2005-12-05 10:10:00,55.92,55.92,55.79,55.9,42184.96484586263,34.727,34.727,34.6463,34.7146,42184.9648
2005-12-05 10:20:00,55.89,55.91,55.8,55.82,31584.640346133045,34.7084,34.7208,34.6525,34.6649,31584.6403
2005-12-05 10:30:00,55.82,55.93,55.8,55.91,12330.98972417523,34.6649,34.7332,34.6525,34.7208,12330.9897
2005-12-05 10:40:00,55.9,55.94,55.79,55.82,38182.80151433207,34.7146,34.7394,34.6463,34.6649,38182.8015
2005-12-05 10:50:00,55.83,55.84,55.78,55.78,51595.45700378583,34.6711,34.6773,34.6401,34.6401,51595.457
2005-12-05 11:00:00,55.79,55.89,55.78,55.87,19253.65062195781,34.6463,34.7084,34.6401,34.696,19253.6506
2005-12-05 11:10:00,55.85,55.9,55.84,55.9,8328.826392644673,34.6835,34.7146,34.6773,34.7146,8328.8264
2005-12-05 11:20:00,55.87,55.92,55.84,55.84,12547.322877230936,34.696,34.727,34.6773,34.6773,12547.3229
2005-12-05 11:30:00,55.85,55.86,55.8,55.85,9843.158464034614,34.6835,34.6898,34.6525,34.6835,9843.1585
2005-12-05 11:40:00,55.85,55.87,55.79,55.85,10816.657652785289,34.6835,34.696,34.6463,34.6835,10816.6577
2005-12-05 11:50:00,55.86,55.86,55.75,55.78,23472.14710654408,34.6898,34.6898,34.6214,34.6401,23472.1471
2005-12-05 12:00:00,55.78,55.78,55.75,55.76,6598.161168199026,34.6401,34.6401,34.6214,34.6277,6598.1612
2005-12-05 12:10:00,55.76,55.79,55.71,55.79,8004.326663061114,34.6277,34.6463,34.5966,34.6463,8004.3267
2005-12-05 12:20:00,55.79,55.89,55.78,55.89,6057.328285559762,34.6463,34.7084,34.6401,34.7084,6057.3283
2005-12-05 12:30:00,55.87,56.0,55.87,55.95,5408.328826392644,34.696,34.7767,34.696,34.7456,5408.3288
2005-12-05 12:40:00,55.96,56.05,55.94,56.04,8436.992969172525,34.7519,34.8077,34.7394,34.8015,8436.993
2005-12-05 12:50:00,56.04,56.06,56.02,56.05,7030.8274743104375,34.8015,34.814,34.7891,34.8077,7030.8275
2005-12-05 13:00:00,56.05,56.07,56.05,56.07,3136.830719307734,34.8077,34.8202,34.8077,34.8202,3136.8307
2005-12-05 13:10:00,56.07,56.07,56.03,56.03,3244.9972958355866,34.8202,34.8202,34.7953,34.7953,3244.9973
2005-12-05 13:20:00,56.03,56.1,56.02,56.1,2812.330989724175,34.7953,34.8388,34.7891,34.8388,2812.331
2005-12-05 13:30:00,56.09,56.09,56.02,56.06,7138.994050838291,34.8326,34.8326,34.7891,34.814,7138.9941
2005-12-05 13:40:00,56.04,56.07,56.02,56.04,1730.6652244456463,34.8015,34.8202,34.7891,34.8015,1730.6652
2005-12-05 13:50:00,56.05,56.11,56.05,56.1,11249.3239588967,34.8077,34.845,34.8077,34.8388,11249.324
2005-12-05 14:00:00,56.12,56.12,56.05,56.06,9951.325040562466,34.8512,34.8512,34.8077,34.814,9951.325
2005-12-05 14:10:00,56.06,56.07,56.05,56.06,4975.662520281233,34.814,34.8202,34.8077,34.814,4975.6625
2005-12-05 14:20:00,56.07,56.12,56.07,56.1,3461.3304488912927,34.8202,34.8512,34.8202,34.8388,3461.3304
2005-12-05 14:30:00,56.09,56.16,56.08,56.16,12330.98972417523,34.8326,34.8761,34.8264,34.8761,12330.9897
2005-12-05 14:40:00,56.16,56.23,56.16,56.23,26284.478096268253,34.8761,34.9195,34.8761,34.9195,26284.4781
2005-12-05 14:50:00,56.23,56.25,56.21,56.25,9734.99188750676,34.9195,34.9319,34.9071,34.9319,9734.9919
2005-12-05 15:00:00,56.24,56.24,56.2,56.21,6273.661438615468,34.9257,34.9257,34.9009,34.9071,6273.6614
2005-12-05 15:10:00,56.2,56.22,56.18,56.19,14818.820984315846,34.9009,34.9133,34.8885,34.8947,14818.821
2005-12-05 15:20:00,56.18,56.22,56.18,56.18,12006.489994591671,34.8885,34.9133,34.8885,34.8885,12006.49
2005-12-05 15:30:00,56.19,56.23,56.19,56.2,11032.990805840996,34.8947,34.9195,34.8947,34.9009,11032.9908
2005-12-05 15:40:00,56.21,56.31,56.2,56.3,21957.815035154137,34.9071,34.9692,34.9009,34.963,21957.815
2005-12-05 15:50:00,56.3,56.33,56.25,56.3,53001.62249864792,34.963,34.9816,34.9319,34.963,53001.6225
2005-12-06 09:30:00,56.58,56.69,56.58,56.6,27474.31043807464,35.1369,35.2052,35.1369,35.1493,27474.3104
2005-12-06 09:40:00,56.6,56.64,55.65,56.46,49323.95889670092,35.1493,35.1741,34.5593,35.0624,49323.9589
2005-12-06 09:50:00,56.47,56.54,56.47,56.54,20551.64954029205,35.0686,35.112,35.0686,35.112,20551.6495
2005-12-06 10:00:00,56.54,56.54,56.43,56.45,24337.4797187669,35.112,35.112,35.0437,35.0562,24337.4797
2005-12-06 10:10:00,56.45,56.46,56.4,56.42,13304.488912925906,35.0562,35.0624,35.0251,35.0375,13304.4889
2005-12-06 10:20:00,56.43,56.72,56.43,56.69,40886.96592752839,35.0437,35.2238,35.0437,35.2052,40886.9659
2005-12-06 10:30:00,56.7,56.7,56.57,56.57,20659.8161168199,35.2114,35.2114,35.1307,35.1307,20659.8161
2005-12-06 10:40:00,56.56,56.57,56.46,56.52,20551.64954029205,35.1245,35.1307,35.0624,35.0996,20551.6495
2005-12-06 10:50:00,56.52,56.53,56.47,56.53,11032.990805840996,35.0996,35.1058,35.0686,35.1058,11032.9908
2005-12-06 11:00:00,56.54,56.54,56.44,56.45,12871.822606814494,35.112,35.112,35.0499,35.0562,12871.8226
2005-12-06 11:10:00,56.44,56.45,56.4,56.44,16549.486208761493,35.0499,35.0562,35.0251,35.0499,16549.4862
2005-12-06 11:20:00,56.43,56.49,56.39,56.45,16116.81990265008,35.0437,35.081,35.0189,35.0562,16116.8199
2005-12-06 11:30:00,56.46,56.53,56.4,56.45,27690.64359113034,35.0624,35.1058,35.0251,35.0562,27690.6436
2005-12-06 11:40:00,56.46,56.46,56.4,56.42,8112.493239588966,35.0624,35.0624,35.0251,35.0375,8112.4932
2005-12-06 11:50:00,56.43,56.44,56.37,56.39,11790.156841535963,35.0437,35.0499,35.0065,35.0189,11790.1568
2005-12-06 12:00:00,56.39,56.39,56.29,56.38,25310.978907517576,35.0189,35.0189,34.9568,35.0127,25310.9789
2005-12-06 12:10:00,56.39,56.48,56.39,56.48,21308.81557598702,35.0189,35.0748,35.0189,35.0748,21308.8156
2005-12-06 12:20:00,56.49,56.49,56.44,56.45,25743.645213628988,35.081,35.081,35.0499,35.0562,25743.6452
2005-12-06 12:30:00,56.44,56.44,56.39,56.39,17198.48566792861,35.0499,35.0499,35.0189,35.0189,17198.4857
2005-12-06 12:40:00,56.39,56.4,56.37,56.39,8328.826392644673,35.0189,35.0251,35.0065,35.0189,8328.8264
2005-12-06 12:50:00,56.38,56.41,56.37,56.39,7679.826933477555,35.0127,35.0313,35.0065,35.0189,7679.8269
2005-12-06 13:00:00,56.39,56.39,56.34,56.35,8112.493239588966,35.0189,35.0189,34.9878,34.994,8112.4932
2005-12-06 13:10:00,56.35,56.36,56.27,56.28,13845.32179556517,34.994,35.0003,34.9444,34.9506,13845.3218
2005-12-06 13:20:00,56.28,56.37,56.26,56.37,16873.98593834505,34.9506,35.0065,34.9382,35.0065,16873.9859
2005-12-06 13:30:00,56.38,56.4,56.37,56.39,12006.489994591671,35.0127,35.0251,35.0065,35.0189,12006.49
2005-12-06 13:40:00,56.39,56.4,56.36,56.38,8436.992969172525,35.0189,35.0251,35.0003,35.0127,8436.993
2005-12-06 13:50:00,56.38,56.44,56.38,56.44,11249.3239588967,35.0127,35.0499,35.0127,35.0499,11249.324
2005-12-06 14:00:00,56.44,56.44,56.41,56.42,9734.99188750676,35.0499,35.0499,35.0313,35.0375,9734.9919
2005-12-06 14:10:00,56.42,56.45,56.4,56.44,15251.487290427258,35.0375,35.0562,35.0251,35.0499,15251.4873
2005-12-06 14:20:00,56.44,56.44,56.39,56.39,7896.160086533261,35.0499,35.0499,35.0189,35.0189,7896.1601
2005-12-06 14:30:00,56.39,56.43,56.39,56.39,13845.32179556517,35.0189,35.0437,35.0189,35.0189,13845.3218
2005-12-06 14:40:00,56.39,56.39,56.34,56.35,8545.159545700379,35.0189,35.0189,34.9878,34.994,8545.1595
2005-12-06 14:50:00,56.36,56.39,56.35,56.39,16549.486208761493,35.0003,35.0189,34.994,35.0189,16549.4862
2005-12-06 15:00:00,56.39,56.39,56.29,56.32,28555.97620335316,35.0189,35.0189,34.9568,34.9754,28555.9762
2005-12-06 15:10:00,56.3,56.3,56.16,56.2,31368.307193077337,34.963,34.963,34.8761,34.9009,31368.3072
2005-12-06 15:20:00,56.21,56.21,56.1,56.13,23904.813412655487,34.9071,34.9071,34.8388,34.8574,23904.8134
2005-12-06 15:30:00,56.13,56.16,56.06,56.07,40778.79935100054,34.8574,34.8761,34.814,34.8202,40778.7994
2005-12-06 15:40:00,56.07,56.07,55.99,55.99,19686.316928069227,34.8202,34.8202,34.7705,34.7705,19686.3169
2005-12-06 15:50:00,56.0,56.04,55.95,56.04,46187.128177393184,34.7767,34.8015,34.7456,34.8015,46187.1282
2005-12-07 09:30:00,56.02,56.02,55.7,55.8,36992.969172525685,34.7891,34.7891,34.5904,34.6525,36992.9692
2005-12-07 09:40:00,55.8,55.8,55.54,55.6,30935.640886965928,34.6525,34.6525,34.491,34.5283,30935.6409
2005-12-07 09:50:00,55.6,55.77,55.6,55.7,23255.81395348837,34.5283,34.6339,34.5283,34.5904,23255.814
2005-12-07 10:00:00,55.7,55.82,55.66,55.82,14061.654948620877,34.5904,34.6649,34.5656,34.6649,14061.6549
2005-12-07 10:10:00,55.81,55.97,55.81,55.9,18496.484586262843,34.6587,34.7581,34.6587,34.7146,18496.4846
2005-12-07 10:20:00,55.88,55.95,55.82,55.95,11249.3239588967,34.7022,34.7456,34.6649,34.7456,11249.324
2005-12-07 10:30:00,55.96,56.13,55.95,56.12,26176.3115197404,34.7519,34.8574,34.7456,34.8512,26176.3115
2005-12-07 10:40:00,56.12,56.2,56.12,56.12,29853.9751216874,34.8512,34.9009,34.8512,34.8512,29853.9751
2005-12-07 10:50:00,56.12,56.12,55.91,55.91,24121.146565711195,34.8512,34.8512,34.7208,34.7208,24121.1466
2005-12-07 11:00:00,55.9,55.98,55.89,55.95,12006.489994591671,34.7146,34.7643,34.7084,34.7456,12006.49
2005-12-07 11:10:00,55.96,55.97,55.81,55.85,9410.4921579232,34.7519,34.7581,34.6587,34.6835,9410.4922
2005-12-07 11:20:00,55.83,55.88,55.83,55.88,8977.82585181179,34.6711,34.7022,34.6711,34.7022,8977.8259
2005-12-07 11:30:00,55.87,55.98,55.87,55.92,16116.81990265008,34.696,34.7643,34.696,34.727,16116.8199
2005-12-07 11:40:00,55.94,55.95,55.91,55.94,9194.159004867495,34.7394,34.7456,34.7208,34.7394,9194.159
2005-12-07 11:50:00,55.94,55.98,55.84,55.84,9951.325040562466,34.7394,34.7643,34.6773,34.6773,9951.325
2005-12-07 12:00:00,55.81,55.87,55.79,55.86,15467.820443482964,34.6587,34.696,34.6463,34.6898,15467.8204
2005-12-07 12:10:00,55.88,55.89,55.71,55.8,28664.14277988101,34.7022,34.7084,34.5966,34.6525,28664.1428
2005-12-07 12:20:00,55.79,55.9,55.78,55.9,16657.652785289345,34.6463,34.7146,34.6401,34.7146,16657.6528
2005-12-07 12:30:00,55.9,55.9,55.83,55.88,5300.162249864791,34.7146,34.7146,34.6711,34.7022,5300.1622
2005-12-07 12:40:00,55.85,55.91,55.82,55.88,14169.821525148727,34.6835,34.7208,34.6649,34.7022,14169.8215
2005-12-07 12:50:00,55.87,55.9,55.82,55.87,7030.8274743104375,34.696,34.7146,34.6649,34.696,7030.8275
2005-12-07 13:00:00,55.88,55.88,55.82,55.82,6598.161168199026,34.7022,34.7022,34.6649,34.6649,6598.1612
2005-12-07 13:10:00,55.83,55.84,55.79,55.82,9951.325040562466,34.6711,34.6773,34.6463,34.6649,9951.325
2005-12-07 13:20:00,55.81,55.82,55.65,55.65,14818.820984315846,34.6587,34.6649,34.5593,34.5593,14818.821
2005-12-07 13:30:00,55.62,55.63,55.56,55.6,23904.813412655487,34.5407,34.5469,34.5034,34.5283,23904.8134
2005-12-07 13:40:00,55.61,55.65,55.6,55.63,10492.15792320173,34.5345,34.5593,34.5283,34.5469,10492.1579
2005-12-07 13:50:00,55.61,55.68,55.57,55.64,19253.65062195781,34.5345,34.578,34.5097,34.5531,19253.6506
2005-12-07 14:00:00,55.61,55.64,55.56,55.62,21633.315305570577,34.5345,34.5531,34.5034,34.5407,21633.3153
2005-12-07 14:10:00,55.62,55.67,55.6,55.62,9843.158464034614,34.5407,34.5718,34.5283,34.5407,9843.1585
2005-12-07 14:20:00,55.65,55.65,55.57,55.59,7247.160627366144,34.5593,34.5593,34.5097,34.5221,7247.1606
2005-12-07 14:30:00,55.59,55.63,55.54,55.6,16008.653326122228,34.5221,34.5469,34.491,34.5283,16008.6533
2005-12-07 14:40:00,55.6,55.61,55.52,55.52,17198.48566792861,34.5283,34.5345,34.4786,34.4786,17198.4857
2005-12-07 14:50:00,55.53,55.53,55.47,55.47,14277.98810167658,34.4848,34.4848,34.4476,34.4476,14277.9881
2005-12-07 15:00:00,55.45,55.51,55.43,55.49,19794.48350459708,34.4351,34.4724,34.4227,34.46,19794.4835
2005-12-07 15:10:00,55.49,55.53,55.46,55.49,47917.79340183883,34.46,34.4848,34.4413,34.46,47917.7934
2005-12-07 15:20:00,55.49,55.56,55.49,55.55,23580.31368307193,34.46,34.5034,34.46,34.4972,23580.3137
2005-12-07 15:30:00,55.55,55.63,55.53,55.55,56895.61925365062,34.4972,34.5469,34.4848,34.4972,56895.6193
2005-12-07 15:40:00,55.56,55.6,55.55,55.58,30070.308274743104,34.5034,34.5283,34.4972,34.5159,30070.3083
2005-12-07 15:50:00,55.59,55.74,55.58,55.73,56895.61925365062,34.5221,34.6152,34.5159,34.609,56895.6193
2005-12-08 09:30:00,56.12,56.13,56.02,56.02,47701.46024878312,34.8512,34.8574,34.7891,34.7891,47701.4602
2005-12-08 09:40:00,56.02,56.36,56.02,56.29,60465.11627906976,34.7891,35.0003,34.7891,34.9568,60465.1163
2005-12-08 09:50:00,56.27,56.33,56.16,56.16,28555.97620335316,34.9444,34.9816,34.8761,34.8761,28555.9762
2005-12-08 10:00:00,56.18,56.29,56.16,56.22,22065.98161168199,34.8885,34.9568,34.8761,34.9133,22065.9816
2005-12-08 10:10:00,56.22,56.23,56.16,56.22,24229.313142239047,34.9133,34.9195,34.8761,34.9133,24229.3131
2005-12-08 10:20:00,56.22,56.39,56.22,56.35,30502.97458085452,34.9133,35.0189,34.9133,34.994,30502.9746
2005-12-08 10:30:00,56.34,56.46,56.34,56.42,29637.64196863169,34.9878,35.0624,34.9878,35.0375,29637.642
2005-12-08 10:40:00,56.42,56.73,56.41,56.54,47052.46078961601,35.0375,35.23,35.0313,35.112,47052.4608
2005-12-08 10:50:00,56.54,56.68,56.41,56.68,34937.80421849649,35.112,35.199,35.0313,35.199,34937.8042
2005-12-08 11:00:00,56.66,56.82,56.63,56.8,21416.98215251488,35.1866,35.2859,35.1679,35.2735,21416.9822
2005-12-08 11:10:00,56.79,56.86,56.76,56.81,40021.63331530557,35.2673,35.3108,35.2487,35.2797,40021.6333
2005-12-08 11:20:00,56.81,56.85,56.79,56.83,18388.31800973499,35.2797,35.3046,35.2673,35.2921,18388.318
2005-12-08 11:30:00,56.8,57.05,56.8,57.0,34396.97133585722,35.2735,35.4288,35.2735,35.3977,34396.9713
2005-12-08 11:40:00,57.0,57.0,56.92,56.97,16116.81990265008,35.3977,35.3977,35.348,35.3791,16116.8199
2005-12-08 11:50:00,56.97,57.04,56.97,57.04,14169.821525148727,35.3791,35.4225,35.3791,35.4225,14169.8215
2005-12-08 12:00:00,57.03,57.04,56.98,56.99,15900.486749594374,35.4163,35.4225,35.3853,35.3915,15900.4867
2005-12-08 12:10:00,56.98,57.0,56.97,57.0,13304.488912925906,35.3853,35.3977,35.3791,35.3977,13304.4889
2005-12-08 12:20:00,57.0,57.04,56.99,57.01,9410.4921579232,35.3977,35.4225,35.3915,35.4039,9410.4922
2005-12-08 12:30:00,57.01,57.07,57.0,57.07,28555.97620335316,35.4039,35.4412,35.3977,35.4412,28555.9762
2005-12-08 12:40:00,57.06,57.2,57.05,57.17,60897.78258518118,35.435,35.5219,35.4288,35.5033,60897.7826
2005-12-08 12:50:00,57.16,57.22,57.13,57.19,12979.989183342346,35.4971,35.5343,35.4784,35.5157,12979.9892
2005-12-08 13:00:00,57.16,57.16,56.99,57.0,51487.290427257976,35.4971,35.4971,35.3915,35.3977,51487.2904
2005-12-08 13:10:00,56.99,57.04,56.92,56.97,46078.96160086533,35.3915,35.4225,35.348,35.3791,46078.9616
2005-12-08 13:20:00,56.98,57.03,56.94,56.94,17955.65170362358,35.3853,35.4163,35.3604,35.3604,17955.6517
2005-12-08 13:30:00,56.94,57.05,56.94,56.99,20010.816657652784,35.3604,35.4288,35.3604,35.3915,20010.8167
2005-12-08 13:40:00,56.99,56.99,56.81,56.81,16333.153055705789,35.3915,35.3915,35.2797,35.2797,16333.1531
2005-12-08 13:50:00,56.81,56.84,56.77,56.78,25959.97836668469,35.2797,35.2983,35.2549,35.2611,25959.9784
2005-12-08 14:00:00,56.78,56.78,56.71,56.73,26284.478096268253,35.2611,35.2611,35.2176,35.23,26284.4781
2005-12-08 14:10:00,56.74,56.74,56.65,56.66,28664.14277988101,35.2362,35.2362,35.1804,35.1866,28664.1428
2005-12-08 14:20:00,56.7,56.74,56.6,56.64,28880.475932936723,35.2114,35.2362,35.1493,35.1741,28880.4759
2005-12-08 14:30:00,56.64,56.64,56.45,56.48,72687.93942671714,35.1741,35.1741,35.0562,35.0748,72687.9394
2005-12-08 14:40:00,56.49,56.49,56.37,56.38,34396.97133585722,35.081,35.081,35.0065,35.0127,34396.9713
2005-12-08 14:50:00,56.39,56.39,56.24,56.27,40129.79989183342,35.0189,35.0189,34.9257,34.9444,40129.7999
2005-12-08 15:00:00,56.27,56.36,56.24,56.24,42076.79826933477,34.9444,35.0003,34.9257,34.9257,42076.7983
2005-12-08 15:10:00,56.22,56.27,56.18,56.21,23688.480259599783,34.9133,34.9444,34.8885,34.9071,23688.4803
2005-12-08 15:20:00,56.21,56.23,56.14,56.18,34396.97133585722,34.9071,34.9195,34.8636,34.8885,34396.9713
2005-12-08 15:30:00,56.18,56.26,56.17,56.17,35370.470524607896,34.8885,34.9382,34.8823,34.8823,35370.4705
2005-12-08 15:40:00,56.18,56.25,56.18,56.21,31260.140616549485,34.8885,34.9319,34.8885,34.9071,31260.1406
2005-12-08 15:50:00,56.21,56.27,56.2,56.24,37858.30178474851,34.9071,34.9444,34.9009,34.9257,37858.3018
2005-12-09 09:30:00,56.28,56.49,56.16,56.26,23796.646836127635,34.9506,35.081,34.8761,34.9382,23796.6468
2005-12-09 09:40:00,56.24,56.33,56.1,56.1,51703.62358031368,34.9257,34.9816,34.8388,34.8388,51703.6236
2005-12-09 09:50:00,56.1,56.11,55.98,56.0,17090.319091400757,34.8388,34.845,34.7643,34.7767,17090.3191
2005-12-09 10:00:00,56.0,56.04,55.88,56.0,21200.648999459165,34.7767,34.8015,34.7022,34.7767,21200.649
2005-12-09 10:10:00,56.0,56.04,55.9,55.9,19145.484045429963,34.7767,34.8015,34.7146,34.7146,19145.484
2005-12-09 10:20:00,55.9,55.92,55.77,55.79,23688.480259599783,34.7146,34.727,34.6339,34.6463,23688.4803
2005-12-09 10:30:00,55.79,55.96,55.78,55.93,19037.317468902107,34.6463,34.7519,34.6401,34.7332,19037.3175
2005-12-09 10:40:00,55.95,56.12,55.95,56.1,17414.818820984314,34.7456,34.8512,34.7456,34.8388,17414.8188
2005-12-09 10:50:00,56.09,56.15,56.07,56.08,15251.487290427258,34.8326,34.8698,34.8202,34.8264,15251.4873
2005-12-09 11:00:00,56.08,56.13,56.06,56.11,17522.98539751217,34.8264,34.8574,34.814,34.845,17522.9854
2005-12-09 11:10:00,56.11,56.13,55.98,55.99,13845.32179556517,34.845,34.8574,34.7643,34.7705,13845.3218
2005-12-09 11:20:00,55.95,55.99,55.91,55.93,4542.9962141698215,34.7456,34.7705,34.7208,34.7332,4542.9962
2005-12-09 11:30:00,55.93,56.0,55.9,55.98,12655.489453758788,34.7332,34.7767,34.7146,34.7643,12655.4895
2005-12-09 11:40:00,55.99,56.04,55.91,56.01,13088.1557598702,34.7705,34.8015,34.7208,34.7829,13088.1558
2005-12-09 11:50:00,56.0,56.0,55.78,55.78,9734.99188750676,34.7767,34.7767,34.6401,34.6401,9734.9919
2005-12-09 12:00:00,55.78,55.88,55.78,55.87,9410.4921579232,34.6401,34.7022,34.6401,34.696,9410.4922
2005-12-09 12:10:00,55.88,56.02,55.88,55.96,15359.65386695511,34.7022,34.7891,34.7022,34.7519,15359.6539
2005-12-09 12:20:00,55.96,55.96,55.9,55.91,7355.327203893997,34.7519,34.7519,34.7146,34.7208,7355.3272
2005-12-09 12:30:00,55.91,55.99,55.9,55.95,8112.493239588966,34.7208,34.7705,34.7146,34.7456,8112.4932
2005-12-09 12:40:00,55.97,55.97,55.91,55.91,8004.326663061114,34.7581,34.7581,34.7208,34.7208,8004.3267
2005-12-09 12:50:00,55.93,55.98,55.9,55.95,5840.995132504056,34.7332,34.7643,34.7146,34.7456,5840.9951
2005-12-09 13:00:00,55.97,56.04,55.95,55.97,8004.326663061114,34.7581,34.8015,34.7456,34.7581,8004.3267
2005-12-09 13:10:00,55.95,56.01,55.95,56.01,7787.993510005408,34.7456,34.7829,34.7456,34.7829,7787.9935
2005-12-09 13:20:00,56.02,56.09,55.99,56.07,7787.993510005408,34.7891,34.8326,34.7705,34.8202,7787.9935
2005-12-09 13:30:00,56.08,56.17,56.07,56.1,12006.489994591671,34.8264,34.8823,34.8202,34.8388,12006.49
2005-12-09 13:40:00,56.11,56.19,56.09,56.09,15035.154137371552,34.845,34.8947,34.8326,34.8326,15035.1541
2005-12-09 13:50:00,56.1,56.11,56.03,56.03,5840.995132504056,34.8388,34.845,34.7953,34.7953,5840.9951
2005-12-09 14:00:00,55.99,56.05,55.99,56.04,10059.491617090318,34.7705,34.8077,34.7705,34.8015,10059.4916
2005-12-09 14:10:00,56.03,56.14,56.02,56.14,10167.658193618172,34.7953,34.8636,34.7891,34.8636,10167.6582
2005-12-09 14:20:00,56.14,56.24,56.13,56.24,10600.324499729582,34.8636,34.9257,34.8574,34.9257,10600.3245
2005-12-09 14:30:00,56.24,56.27,56.22,56.24,14169.821525148727,34.9257,34.9444,34.9133,34.9257,14169.8215
2005-12-09 14:40:00,56.24,56.26,56.21,56.25,11141.157382368849,34.9257,34.9382,34.9071,34.9319,11141.1574
2005-12-09 14:50:00,56.24,56.25,56.17,56.17,15900.486749594374,34.9257,34.9319,34.8823,34.8823,15900.4867
2005-12-09 15:00:00,56.17,56.19,56.09,56.1,15575.987020010816,34.8823,34.8947,34.8326,34.8388,15575.987
2005-12-09 15:10:00,56.1,56.21,56.08,56.19,15575.987020010816,34.8388,34.9071,34.8264,34.8947,15575.987
2005-12-09 15:20:00,56.21,56.26,56.12,56.23,99405.0838290968,34.9071,34.9382,34.8512,34.9195,99405.0838
2005-12-09 15:30:00,56.22,56.22,56.1,56.1,20443.4829637642,34.9133,34.9133,34.8388,34.8388,20443.483
2005-12-09 15:40:00,56.1,56.15,56.09,56.11,25310.978907517576,34.8388,34.8698,34.8326,34.845,25310.9789
2005-12-09 15:50:00,56.11,56.11,56.08,56.09,25202.812330989724,34.845,34.845,34.8264,34.8326,25202.8123
2005-12-12 09:30:00,56.1,56.34,56.06,56.06,15359.65386695511,34.8388,34.9878,34.814,34.814,15359.6539
2005-12-12 09:40:00,56.06,56.19,56.06,56.19,7896.160086533261,34.814,34.8947,34.814,34.8947,7896.1601
2005-12-12 09:50:00,56.21,56.25,56.11,56.12,9410.4921579232,34.9071,34.9319,34.845,34.8512,9410.4922
2005-12-12 10:00:00,56.16,56.22,56.1,56.19,8004.326663061114,34.8761,34.9133,34.8388,34.8947,8004.3267
2005-12-12 10:10:00,56.17,56.27,56.16,56.27,9734.99188750676,34.8823,34.9444,34.8761,34.9444,9734.9919
2005-12-12 10:20:00,56.27,56.36,56.27,56.36,11357.490535424551,34.9444,35.0003,34.9444,35.0003,11357.4905
2005-12-12 10:30:00,56.36,56.39,56.31,56.39,16982.152514872905,35.0003,35.0189,34.9692,35.0189,16982.1525
2005-12-12 10:40:00,56.39,56.39,56.25,56.26,12006.489994591671,35.0189,35.0189,34.9319,34.9382,12006.49
2005-12-12 10:50:00,56.25,56.25,56.09,56.12,18388.31800973499,34.9319,34.9319,34.8326,34.8512,18388.318
2005-12-12 11:00:00,56.13,56.14,56.07,56.13,5408.328826392644,34.8574,34.8636,34.8202,34.8574,5408.3288
2005-12-12 11:10:00,56.16,56.28,56.16,56.19,17090.319091400757,34.8761,34.9506,34.8761,34.8947,17090.3191
2005-12-12 11:20:00,56.19,56.22,56.15,56.15,5732.828555976204,34.8947,34.9133,34.8698,34.8698,5732.8286
2005-12-12 11:30:00,56.14,56.18,56.13,56.15,10275.824770146024,34.8636,34.8885,34.8574,34.8698,10275.8248
2005-12-12 11:40:00,56.13,56.17,56.13,56.14,8004.326663061114,34.8574,34.8823,34.8574,34.8636,8004.3267
2005-12-12 11:50:00,56.16,56.18,56.13,56.18,4975.662520281233,34.8761,34.8885,34.8574,34.8885,4975.6625
2005-12-12 12:00:00,56.18,56.2,56.16,56.18,3569.4970254191453,34.8885,34.9009,34.8761,34.8885,3569.497
2005-12-12 12:10:00,56.17,56.18,56.14,56.16,6273.661438615468,34.8823,34.8885,34.8636,34.8761,6273.6614
2005-12-12 12:20:00,56.16,56.17,56.13,56.14,5083.829096809086,34.8761,34.8823,34.8574,34.8636,5083.8291
2005-12-12 12:30:00,56.12,56.13,56.07,56.11,6922.660897782585,34.8512,34.8574,34.8202,34.845,6922.6609
2005-12-12 12:40:00,56.12,56.14,56.03,56.03,9843.158464034614,34.8512,34.8636,34.7953,34.7953,9843.1585
2005-12-12 12:50:00,56.02,56.05,56.01,56.04,5840.995132504056,34.7891,34.8077,34.7829,34.8015,5840.9951
2005-12-12 13:00:00,56.03,56.03,55.92,55.94,10383.991346673878,34.7953,34.7953,34.727,34.7394,10383.9913
2005-12-12 13:10:00,55.97,56.08,55.97,56.08,5300.162249864791,34.7581,34.8264,34.7581,34.8264,5300.1622
2005-12-12 13:20:00,56.07,56.1,56.03,56.03,3136.830719307734,34.8202,34.8388,34.7953,34.7953,3136.8307
2005-12-12 13:30:00,56.03,56.09,55.95,55.98,15251.487290427258,34.7953,34.8326,34.7456,34.7643,15251.4873
2005-12-12 13:40:00,55.97,56.03,55.97,55.99,5732.828555976204,34.7581,34.7953,34.7581,34.7705,5732.8286
2005-12-12 13:50:00,56.0,56.0,55.89,55.9,7247.160627366144,34.7767,34.7767,34.7084,34.7146,7247.1606
2005-12-12 14:00:00,55.9,55.94,55.89,55.94,9085.992428339645,34.7146,34.7394,34.7084,34.7394,9085.9924
2005-12-12 14:10:00,55.97,55.98,55.93,55.94,5624.66197944835,34.7581,34.7643,34.7332,34.7394,5624.662
2005-12-12 14:20:00,55.94,56.01,55.9,55.96,8545.159545700379,34.7394,34.7829,34.7146,34.7519,8545.1595
2005-12-12 14:30:00,55.96,56.11,55.94,56.11,8436.992969172525,34.7519,34.845,34.7394,34.845,8436.993
2005-12-12 14:40:00,56.1,56.15,56.07,56.15,5408.328826392644,34.8388,34.8698,34.8202,34.8698,5408.3288
2005-12-12 14:50:00,56.15,56.15,56.07,56.08,6706.327744726879,34.8698,34.8698,34.8202,34.8264,6706.3277
2005-12-12 15:00:00,56.08,56.13,56.07,56.1,8004.326663061114,34.8264,34.8574,34.8202,34.8388,8004.3267
2005-12-12 15:10:00,56.1,56.28,56.1,56.28,13520.82206598161,34.8388,34.9506,34.8388,34.9506,13520.8221
2005-12-12 15:20:00,56.28,56.33,56.27,56.27,8436.992969172525,34.9506,34.9816,34.9444,34.9444,8436.993
2005-12-12 15:30:00,56.28,56.29,56.22,56.23,11249.3239588967,34.9506,34.9568,34.9133,34.9195,11249.324
2005-12-12 15:40:00,56.22,56.3,56.22,56.3,19578.15035154137,34.9133,34.963,34.9133,34.963,19578.1504
2005-12-12 15:50:00,56.29,56.34,56.27,56.34,31800.97349918875,34.9568,34.9878,34.9444,34.9878,31800.9735
2005-12-13 09:30:00,56.31,56.52,56.26,56.5,24337.4797187669,34.9692,35.0996,34.9382,35.0872,24337.4797
2005-12-13 09:40:00,56.5,56.92,56.49,56.87,24337.4797187669,35.0872,35.348,35.081,35.317,24337.4797
2005-12-13 09:50:00,56.85,56.88,56.59,56.61,36235.80313683072,35.3046,35.3232,35.1431,35.1555,36235.8031
2005-12-13 10:00:00,56.67,56.7,56.6,56.63,33207.13899405084,35.1928,35.2114,35.1493,35.1679,33207.139
2005-12-13 10:10:00,56.63,56.72,56.6,56.67,40670.63277447269,35.1679,35.2238,35.1493,35.1928,40670.6328
2005-12-13 10:20:00,56.67,56.7,56.63,56.69,12763.656030286642,35.1928,35.2114,35.1679,35.2052,12763.656
2005-12-13 10:30:00,56.69,56.75,56.68,56.74,16116.81990265008,35.2052,35.2425,35.199,35.2362,16116.8199
2005-12-13 10:40:00,56.74,56.74,56.66,56.68,20010.816657652784,35.2362,35.2362,35.1866,35.199,20010.8167
2005-12-13 10:50:00,56.69,56.78,56.69,56.72,28339.64305029745,35.2052,35.2611,35.2052,35.2238,28339.6431
2005-12-13 11:00:00,56.72,56.83,56.63,56.64,22714.981070849102,35.2238,35.2921,35.1679,35.1741,22714.9811
2005-12-13 11:10:00,56.63,56.64,56.5,56.5,16549.486208761493,35.1679,35.1741,35.0872,35.0872,16549.4862
2005-12-13 11:20:00,56.48,56.56,56.48,56.55,16657.652785289345,35.0748,35.1245,35.0748,35.1183,16657.6528
2005-12-13 11:30:00,56.57,56.62,56.53,56.55,13953.488372093025,35.1307,35.1617,35.1058,35.1183,13953.4884
2005-12-13 11:40:00,56.55,56.63,56.55,56.63,24986.47917793402,35.1183,35.1679,35.1183,35.1679,24986.4792
2005-12-13 11:50:00,56.63,56.69,56.63,56.65,7679.826933477555,35.1679,35.2052,35.1679,35.1804,7679.8269
2005-12-13 12:00:00,56.64,56.64,56.58,56.6,5949.161709031909,35.1741,35.1741,35.1369,35.1493,5949.1617
2005-12-13 12:10:00,56.58,56.62,56.58,56.62,5516.495402920497,35.1369,35.1617,35.1369,35.1617,5516.4954
2005-12-13 12:20:00,56.62,56.62,56.51,56.58,42293.13142239048,35.1617,35.1617,35.0934,35.1369,42293.1314
2005-12-13 12:30:00,56.58,56.59,56.47,56.51,18604.6511627907,35.1369,35.1431,35.0686,35.0934,18604.6512
2005-12-13 12:40:00,56.51,56.51,56.42,56.44,20010.816657652784,35.0934,35.0934,35.0375,35.0499,20010.8167
2005-12-13 12:50:00,56.45,56.48,56.44,56.46,3461.3304488912927,35.0562,35.0748,35.0499,35.0624,3461.3304
2005-12-13 13:00:00,56.48,56.48,56.41,56.41,11681.990265008111,35.0748,35.0748,35.0313,35.0313,11681.9903
2005-12-13 13:10:00,56.42,56.45,56.42,56.45,2271.4981070849108,35.0375,35.0562,35.0375,35.0562,2271.4981
2005-12-13 13:20:00,56.43,56.44,56.39,56.4,6706.327744726879,35.0437,35.0499,35.0189,35.0251,6706.3277
2005-12-13 13:30:00,56.39,56.39,56.37,56.38,4542.9962141698215,35.0189,35.0189,35.0065,35.0127,4542.9962
2005-12-13 13:40:00,56.37,56.39,56.37,56.38,3461.3304488912927,35.0065,35.0189,35.0065,35.0127,3461.3304
2005-12-13 13:50:00,56.36,56.37,56.33,56.34,3785.830178474851,35.0003,35.0065,34.9816,34.9878,3785.8302
2005-12-13 14:00:00,56.34,56.49,56.24,56.28,42725.79772850189,34.9878,35.081,34.9257,34.9506,42725.7977
2005-12-13 14:10:00,56.33,56.6,56.3,56.5,42942.1308815576,34.9816,35.1493,34.963,35.0872,42942.1309
2005-12-13 14:20:00,56.5,56.72,56.5,56.61,65332.61222282315,35.0872,35.2238,35.0872,35.1555,65332.6122
2005-12-13 14:30:00,56.63,56.69,56.58,56.67,22282.314764737694,35.1679,35.2052,35.1369,35.1928,22282.3148
2005-12-13 14:40:00,56.68,56.74,56.61,56.63,19361.817198485667,35.199,35.2362,35.1555,35.1679,19361.8172
2005-12-13 14:50:00,56.59,56.8,56.59,56.76,23904.813412655487,35.1431,35.2735,35.1431,35.2487,23904.8134
2005-12-13 15:00:00,56.72,56.79,56.58,56.71,68253.10978907517,35.2238,35.2673,35.1369,35.2176,68253.1098
2005-12-13 15:10:00,56.67,56.74,56.65,56.74,19361.817198485667,35.1928,35.2362,35.1804,35.2362,19361.8172
2005-12-13 15:20:00,56.73,56.73,56.58,56.58,15467.820443482964,35.23,35.23,35.1369,35.1369,15467.8204
2005-12-13 15:30:00,56.59,56.74,56.58,56.66,30286.641427798808,35.1431,35.2362,35.1369,35.1866,30286.6414
2005-12-13 15:40:00,56.66,56.79,56.66,56.77,67604.11032990806,35.1866,35.2673,35.1866,35.2549,67604.1103
2005-12-13 15:50:00,56.77,56.8,56.7,56.73,48891.2925905895,35.2549,35.2735,35.2114,35.23,48891.2926
2005-12-14 09:30:00,56.64,57.0,56.61,56.85,39805.30016224986,35.1741,35.3977,35.1555,35.3046,39805.3002
2005-12-14 09:40:00,56.88,56.9,56.8,56.88,32125.47322877231,35.3232,35.3356,35.2735,35.3232,32125.4732
2005-12-14 09:50:00,56.86,56.94,56.8,56.86,41427.79881016766,35.3108,35.3604,35.2735,35.3108,41427.7988
2005-12-14 10:00:00,56.86,56.88,56.7,56.7,15467.820443482964,35.3108,35.3232,35.2114,35.2114,15467.8204
2005-12-14 10:10:00,56.76,56.9,56.75,56.85,32449.972958355866,35.2487,35.3356,35.2425,35.3046,32449.973
2005-12-14 10:20:00,56.85,56.93,56.85,56.85,22606.814494321254,35.3046,35.3542,35.3046,35.3046,22606.8145
2005-12-14 10:30:00,56.86,57.11,56.86,57.08,51162.79069767442,35.3108,35.466,35.3108,35.4474,51162.7907
2005-12-14 10:40:00,57.09,57.19,57.05,57.12,43266.630611141154,35.4536,35.5157,35.4288,35.4722,43266.6306
2005-12-14 10:50:00,57.13,57.13,57.04,57.06,8869.659275283937,35.4784,35.4784,35.4225,35.435,8869.6593
2005-12-14 11:00:00,57.11,57.11,57.0,57.0,20984.31584640346,35.466,35.466,35.3977,35.3977,20984.3158
2005-12-14 11:10:00,57.0,57.01,56.99,57.01,14710.654407787992,35.3977,35.4039,35.3915,35.4039,14710.6544
2005-12-14 11:20:00,57.01,57.06,56.97,56.97,13088.1557598702,35.4039,35.435,35.3791,35.3791,13088.1558
2005-12-14 11:30:00,56.93,56.96,56.89,56.94,20984.31584640346,35.3542,35.3729,35.3294,35.3604,20984.3158
2005-12-14 11:40:00,56.94,56.95,56.86,56.95,39264.4672796106,35.3604,35.3667,35.3108,35.3667,39264.4673
2005-12-14 11:50:00,56.95,56.98,56.81,56.82,43266.630611141154,35.3667,35.3853,35.2797,35.2859,43266.6306
2005-12-14 12:00:00,56.78,56.83,56.77,56.79,4975.662520281233,35.2611,35.2921,35.2549,35.2673,4975.6625
2005-12-14 12:10:00,56.8,56.81,56.68,56.81,8220.65981611682,35.2735,35.2797,35.199,35.2797,8220.6598
2005-12-14 12:20:00,56.8,56.85,56.76,56.76,8220.65981611682,35.2735,35.3046,35.2487,35.2487,8220.6598
2005-12-14 12:30:00,56.76,56.82,56.76,56.79,1946.998377501352,35.2487,35.2859,35.2487,35.2673,1946.9984
2005-12-14 12:40:00,56.77,56.82,56.77,56.81,4651.162790697675,35.2549,35.2859,35.2549,35.2797,4651.1628
2005-12-14 12:50:00,56.81,56.84,56.78,56.8,17631.15197404002,35.2797,35.2983,35.2611,35.2735,17631.152
2005-12-14 13:00:00,56.8,56.82,56.78,56.8,17522.98539751217,35.2735,35.2859,35.2611,35.2735,17522.9854
2005-12-14 13:10:00,56.83,56.87,56.82,56.86,31151.974040021632,35.2921,35.317,35.2859,35.3108,31151.974
2005-12-14 13:20:00,56.86,56.9,56.79,56.89,32449.972958355866,35.3108,35.3356,35.2673,35.3294,32449.973
2005-12-14 13:30:00,56.92,56.92,56.84,56.88,31151.974040021632,35.348,35.348,35.2983,35.3232,31151.974
2005-12-14 13:40:00,56.88,56.95,56.84,56.95,61979.44835045971,35.3232,35.3667,35.2983,35.3667,61979.4484
2005-12-14 13:50:00,56.94,57.03,56.9,56.92,10059.491617090318,35.3604,35.4163,35.3356,35.348,10059.4916
2005-12-14 14:00:00,56.92,56.96,56.84,56.85,21525.148729042725,35.348,35.3729,35.2983,35.3046,21525.1487
2005-12-14 14:10:00,56.86,56.88,56.84,56.85,6598.161168199026,35.3108,35.3232,35.2983,35.3046,6598.1612
2005-12-14 14:20:00,56.85,56.87,56.83,56.86,6814.494321254732,35.3046,35.317,35.2921,35.3108,6814.4943
2005-12-14 14:30:00,56.86,56.87,56.83,56.86,5840.995132504056,35.3108,35.317,35.2921,35.3108,5840.9951
2005-12-14 14:40:00,56.85,56.86,56.74,56.75,39697.13358572201,35.3046,35.3108,35.2362,35.2425,39697.1336
2005-12-14 14:50:00,56.76,56.78,56.7,56.76,9843.158464034614,35.2487,35.2611,35.2114,35.2487,9843.1585
2005-12-14 15:00:00,56.76,56.76,56.66,56.68,32774.47268793943,35.2487,35.2487,35.1866,35.199,32774.4727
2005-12-14 15:10:00,56.7,56.76,56.68,56.75,16982.152514872905,35.2114,35.2487,35.199,35.2425,16982.1525
2005-12-14 15:20:00,56.76,56.76,56.72,56.72,15251.487290427258,35.2487,35.2487,35.2238,35.2238,15251.4873
2005-12-14 15:30:00,56.74,56.77,56.73,56.76,33423.47214710654,35.2362,35.2549,35.23,35.2487,33423.4721
2005-12-14 15:40:00,56.76,56.76,56.63,56.67,31368.307193077337,35.2487,35.2487,35.1679,35.1928,31368.3072
2005-12-14 15:50:00,56.66,56.67,56.58,56.63,82963.76419686317,35.1866,35.1928,35.1369,35.1679,82963.7642
2005-12-15 09:30:00,56.47,56.47,55.74,55.93,80151.433207139,35.0686,35.0686,34.6152,34.7332,80151.4332
2005-12-15 09:40:00,55.94,56.02,55.9,55.98,36992.969172525685,34.7394,34.7891,34.7146,34.7643,36992.9692
2005-12-15 09:50:00,55.98,56.02,55.86,55.92,78096.26825310978,34.7643,34.7891,34.6898,34.727,78096.2683
2005-12-15 10:00:00,55.9,56.02,55.72,55.79,45321.79556517036,34.7146,34.7891,34.6028,34.6463,45321.7956
2005-12-15 10:10:00,55.79,55.81,55.56,55.59,29853.9751216874,34.6463,34.6587,34.5034,34.5221,29853.9751
2005-12-15 10:20:00,55.6,55.65,55.58,55.61,16008.653326122228,34.5283,34.5593,34.5159,34.5345,16008.6533
2005-12-15 10:30:00,55.62,55.62,55.53,55.55,40670.63277447269,34.5407,34.5407,34.4848,34.4972,40670.6328
2005-12-15 10:40:00,55.56,55.57,55.53,55.53,17631.15197404002,34.5034,34.5097,34.4848,34.4848,17631.152
2005-12-15 10:50:00,55.55,55.56,55.5,55.51,26068.14494321255,34.4972,34.5034,34.4662,34.4724,26068.1449
2005-12-15 11:00:00,55.52,55.55,55.41,55.55,42293.13142239048,34.4786,34.4972,34.4103,34.4972,42293.1314
2005-12-15 11:10:00,55.55,55.58,55.5,55.53,39480.80043266631,34.4972,34.5159,34.4662,34.4848,39480.8004
2005-12-15 11:20:00,55.53,55.53,55.42,55.45,21308.81557598702,34.4848,34.4848,34.4165,34.4351,21308.8156
2005-12-15 11:30:00,55.45,55.45,55.41,55.42,26176.3115197404,34.4351,34.4351,34.4103,34.4165,26176.3115
2005-12-15 11:40:00,55.43,55.43,55.39,55.41,22606.814494321254,34.4227,34.4227,34.3979,34.4103,22606.8145
2005-12-15 11:50:00,55.42,55.42,55.36,55.37,13628.988642509465,34.4165,34.4165,34.3792,34.3855,13628.9886
2005-12-15 12:00:00,55.37,55.45,55.35,55.45,32341.806381828013,34.3855,34.4351,34.373,34.4351,32341.8064
2005-12-15 12:10:00,55.47,55.47,55.39,55.4,11357.490535424551,34.4476,34.4476,34.3979,34.4041,11357.4905
2005-12-15 12:20:00,55.4,55.47,55.4,55.44,17847.485127095726,34.4041,34.4476,34.4041,34.4289,17847.4851
2005-12-15 12:30:00,55.44,55.46,55.41,55.43,9518.658734451054,34.4289,34.4413,34.4103,34.4227,9518.6587
2005-12-15 12:40:00,55.43,55.49,55.41,55.41,30611.141157382368,34.4227,34.46,34.4103,34.4103,30611.1412
2005-12-15 12:50:00,55.41,55.43,55.41,55.43,15251.487290427258,34.4103,34.4227,34.4103,34.4227,15251.4873
2005-12-15 13:00:00,55.44,55.45,55.43,55.44,15467.820443482964,34.4289,34.4351,34.4227,34.4289,15467.8204
2005-12-15 13:10:00,55.45,55.49,55.43,55.45,10167.658193618172,34.4351,34.46,34.4227,34.4351,10167.6582
2005-12-15 13:20:00,55.45,55.49,55.45,55.46,19686.316928069227,34.4351,34.46,34.4351,34.4413,19686.3169
2005-12-15 13:30:00,55.47,55.47,55.45,55.46,46078.96160086533,34.4476,34.4476,34.4351,34.4413,46078.9616
2005-12-15 13:40:00,55.47,55.47,55.43,55.45,13737.155219037317,34.4476,34.4476,34.4227,34.4351,13737.1552
2005-12-15 13:50:00,55.44,55.48,55.44,55.46,27906.97674418605,34.4289,34.4538,34.4289,34.4413,27906.9767
2005-12-15 14:00:00,55.46,55.48,55.43,55.46,65224.445646295295,34.4413,34.4538,34.4227,34.4413,65224.4456
2005-12-15 14:10:00,55.46,55.48,55.41,55.42,38723.63439697133,34.4413,34.4538,34.4103,34.4165,38723.6344
2005-12-15 14:20:00,55.42,55.44,55.41,55.41,17522.98539751217,34.4165,34.4289,34.4103,34.4103,17522.9854
2005-12-15 14:30:00,55.41,55.49,55.37,55.48,36776.63601946998,34.4103,34.46,34.3855,34.4538,36776.636
2005-12-15 14:40:00,55.48,55.5,55.42,55.44,13953.488372093025,34.4538,34.4662,34.4165,34.4289,13953.4884
2005-12-15 14:50:00,55.44,55.44,55.34,55.41,21957.815035154137,34.4289,34.4289,34.3668,34.4103,21957.815
2005-12-15 15:00:00,55.41,55.42,55.38,55.41,19253.65062195781,34.4103,34.4165,34.3917,34.4103,19253.6506
2005-12-15 15:10:00,55.41,55.44,55.38,55.4,21957.815035154137,34.4103,34.4289,34.3917,34.4041,21957.815
2005-12-15 15:20:00,55.4,55.49,55.4,55.47,32449.972958355866,34.4041,34.46,34.4041,34.4476,32449.973
2005-12-15 15:30:00,55.49,55.49,55.46,55.46,36127.63656030287,34.46,34.46,34.4413,34.4413,36127.6366
2005-12-15 15:40:00,55.47,55.47,55.36,55.37,58734.45105462412,34.4476,34.4476,34.3792,34.3855,58734.4511
2005-12-15 15:50:00,55.37,55.44,55.36,55.43,90859.92428339642,34.3855,34.4289,34.3792,34.4227,90859.9243
2005-12-16 09:30:00,55.29,55.38,55.05,55.16,229204.97566252027,34.3358,34.3917,34.1867,34.255,229204.9757
2005-12-16 09:40:00,55.15,55.33,55.01,55.04,50405.62466197945,34.2488,34.3606,34.1619,34.1805,50405.6247
2005-12-16 09:50:00,55.04,55.24,55.01,55.2,35803.136830719304,34.1805,34.3047,34.1619,34.2799,35803.1368
2005-12-16 10:00:00,55.21,55.28,55.15,55.19,23904.813412655487,34.2861,34.3296,34.2488,34.2737,23904.8134
2005-12-16 10:10:00,55.2,55.26,55.16,55.23,52460.78961600865,34.2799,34.3171,34.255,34.2985,52460.7896
2005-12-16 10:20:00,55.23,55.24,55.18,55.18,38290.968090859926,34.2985,34.3047,34.2675,34.2675,38290.9681
2005-12-16 10:30:00,55.18,55.19,55.16,55.19,50513.7912385073,34.2675,34.2737,34.255,34.2737,50513.7912
2005-12-16 10:40:00,55.19,55.19,55.15,55.17,34396.97133585722,34.2737,34.2737,34.2488,34.2613,34396.9713
2005-12-16 10:50:00,55.16,55.16,55.03,55.13,27474.31043807464,34.255,34.255,34.1743,34.2364,27474.3104
2005-12-16 11:00:00,55.13,55.18,55.12,55.18,19253.65062195781,34.2364,34.2675,34.2302,34.2675,19253.6506
2005-12-16 11:10:00,55.18,55.19,55.17,55.19,26068.14494321255,34.2675,34.2737,34.2613,34.2737,26068.1449
2005-12-16 11:20:00,55.19,55.19,55.13,55.16,30178.47485127096,34.2737,34.2737,34.2364,34.255,30178.4749
2005-12-16 11:30:00,55.16,55.17,55.13,55.14,27366.14386154678,34.255,34.2613,34.2364,34.2426,27366.1439
2005-12-16 11:40:00,55.14,55.14,55.01,55.03,20876.14926987561,34.2426,34.2426,34.1619,34.1743,20876.1493
2005-12-16 11:50:00,55.03,55.03,55.0,55.0,19361.817198485667,34.1743,34.1743,34.1557,34.1557,19361.8172
2005-12-16 12:00:00,54.99,55.03,54.95,54.98,31260.140616549485,34.1495,34.1743,34.1246,34.1433,31260.1406
2005-12-16 12:10:00,54.99,55.01,54.92,54.92,33531.638723634394,34.1495,34.1619,34.106,34.106,33531.6387
2005-12-16 12:20:00,54.92,54.92,54.7,54.7,102109.24824229314,34.106,34.106,33.9694,33.9694,102109.2482
2005-12-16 12:30:00,54.7,54.7,54.41,54.49,121471.0654407788,33.9694,33.9694,33.7893,33.839,121471.0654
2005-12-16 12:40:00,54.48,54.53,54.44,54.5,36019.469983775016,33.8328,33.8638,33.8079,33.8452,36019.47
2005-12-16 12:50:00,54.49,54.55,54.46,54.55,9734.99188750676,33.839,33.8762,33.8203,33.8762,9734.9919
2005-12-16 13:00:00,54.55,54.55,54.51,54.53,10492.15792320173,33.8762,33.8762,33.8514,33.8638,10492.1579
2005-12-16 13:10:00,54.53,54.54,54.48,54.48,18280.15143320714,33.8638,33.87,33.8328,33.8328,18280.1514
2005-12-16 13:20:00,54.49,54.53,54.49,54.52,15467.820443482964,33.839,33.8638,33.839,33.8576,15467.8204
2005-12-16 13:30:00,54.52,54.64,54.52,54.62,28772.30935640887,33.8576,33.9321,33.8576,33.9197,28772.3094
2005-12-16 13:40:00,54.62,54.71,54.62,54.7,10275.824770146024,33.9197,33.9756,33.9197,33.9694,10275.8248
2005-12-16 13:50:00,54.69,54.79,54.69,54.79,10059.491617090318,33.9632,34.0253,33.9632,34.0253,10059.4916
2005-12-16 14:00:00,54.78,54.86,54.78,54.85,18929.15089237425,34.0191,34.0687,34.0191,34.0625,18929.1509
2005-12-16 14:10:00,54.85,54.9,54.83,54.86,24012.979989183343,34.0625,34.0936,34.0501,34.0687,24012.98
2005-12-16 14:20:00,54.87,54.88,54.83,54.83,17522.98539751217,34.075,34.0812,34.0501,34.0501,17522.9854
2005-12-16 14:30:00,54.83,54.92,54.8,54.92,23039.480800432662,34.0501,34.106,34.0315,34.106,23039.4808
2005-12-16 14:40:00,54.92,54.92,54.89,54.92,18604.6511627907,34.106,34.106,34.0874,34.106,18604.6512
2005-12-16 14:50:00,54.92,54.92,54.83,54.87,48350.45970795024,34.106,34.106,34.0501,34.075,48350.4597
2005-12-16 15:00:00,54.87,54.89,54.76,54.77,68685.77609518658,34.075,34.0874,34.0066,34.0128,68685.7761
2005-12-16 15:10:00,54.77,54.78,54.68,54.69,22606.814494321254,34.0128,34.0191,33.957,33.9632,22606.8145
2005-12-16 15:20:00,54.71,54.79,54.7,54.78,22823.14764737696,33.9756,34.0253,33.9694,34.0191,22823.1476
2005-12-16 15:30:00,54.77,54.78,54.73,54.75,36019.469983775016,34.0128,34.0191,33.988,34.0004,36019.47
2005-12-16 15:40:00,54.74,54.85,54.67,54.85,61871.281773931856,33.9942,34.0625,33.9507,34.0625,61871.2818
2005-12-16 15:50:00,54.83,54.87,54.79,54.85,66522.44456462952,34.0501,34.075,34.0253,34.0625,66522.4446
2005-12-19 09:30:00,54.87,54.88,54.56,54.68,35045.97079502434,34.075,34.0812,33.8824,33.957,35045.9708
2005-12-19 09:40:00,54.69,54.73,54.57,54.73,19902.65008112493,33.9632,33.988,33.8886,33.988,19902.6501
2005-12-19 09:50:00,54.73,54.9,54.73,54.9,23039.480800432662,33.988,34.0936,33.988,34.0936,23039.4808
2005-12-19 10:00:00,54.9,55.04,54.89,55.04,28772.30935640887,34.0936,34.1805,34.0874,34.1805,28772.3094
2005-12-19 10:10:00,55.06,55.15,55.02,55.09,18171.98485667929,34.1929,34.2488,34.1681,34.2116,18171.9849
2005-12-19 10:20:00,55.13,55.23,55.04,55.18,17090.319091400757,34.2364,34.2985,34.1805,34.2675,17090.3191
2005-12-19 10:30:00,55.18,55.24,55.16,55.17,31151.974040021632,34.2675,34.3047,34.255,34.2613,31151.974
2005-12-19 10:40:00,55.18,55.22,55.15,55.18,15792.320173066522,34.2675,34.2923,34.2488,34.2675,15792.3202
2005-12-19 10:50:00,55.17,55.17,55.07,55.11,21525.148729042725,34.2613,34.2613,34.1992,34.224,21525.1487
2005-12-19 11:00:00,55.16,55.16,55.06,55.07,23363.980530016222,34.255,34.255,34.1929,34.1992,23363.9805
2005-12-19 11:10:00,55.07,55.27,55.07,55.25,24986.47917793402,34.1992,34.3234,34.1992,34.3109,24986.4792
2005-12-19 11:20:00,55.25,55.29,55.23,55.24,16224.986479177933,34.3109,34.3358,34.2985,34.3047,16224.9865
2005-12-19 11:30:00,55.26,55.26,55.16,55.18,21633.315305570577,34.3171,34.3171,34.255,34.2675,21633.3153
2005-12-19 11:40:00,55.2,55.31,55.19,55.29,8436.992969172525,34.2799,34.3482,34.2737,34.3358,8436.993
2005-12-19 11:50:00,55.3,55.3,55.24,55.27,8545.159545700379,34.342,34.342,34.3047,34.3234,8545.1595
2005-12-19 12:00:00,55.27,55.29,55.23,55.27,9626.825310978908,34.3234,34.3358,34.2985,34.3234,9626.8253
2005-12-19 12:10:00,55.28,55.28,55.18,55.19,7247.160627366144,34.3296,34.3296,34.2675,34.2737,7247.1606
2005-12-19 12:20:00,55.19,55.3,55.19,55.3,9951.325040562466,34.2737,34.342,34.2737,34.342,9951.325
2005-12-19 12:30:00,55.32,55.33,55.24,55.28,13196.322336398052,34.3544,34.3606,34.3047,34.3296,13196.3223
2005-12-19 12:40:00,55.29,55.31,55.28,55.28,13628.988642509465,34.3358,34.3482,34.3296,34.3296,13628.9886
2005-12-19 12:50:00,55.29,55.31,55.29,55.29,8328.826392644673,34.3358,34.3482,34.3358,34.3358,8328.8264
2005-12-19 13:00:00,55.29,55.29,55.15,55.15,19578.15035154137,34.3358,34.3358,34.2488,34.2488,19578.1504
2005-12-19 13:10:00,55.16,55.21,55.16,55.17,17090.319091400757,34.255,34.2861,34.255,34.2613,17090.3191
2005-12-19 13:20:00,55.17,55.24,55.17,55.19,13196.322336398052,34.2613,34.3047,34.2613,34.2737,13196.3223
2005-12-19 13:30:00,55.19,55.19,55.06,55.13,16549.486208761493,34.2737,34.2737,34.1929,34.2364,16549.4862
2005-12-19 13:40:00,55.09,55.11,54.96,54.96,13196.322336398052,34.2116,34.224,34.1308,34.1308,13196.3223
2005-12-19 13:50:00,54.97,55.09,54.96,55.05,16549.486208761493,34.1371,34.2116,34.1308,34.1867,16549.4862
2005-12-19 14:00:00,55.04,55.04,54.93,54.99,13196.322336398052,34.1805,34.1805,34.1122,34.1495,13196.3223
2005-12-19 14:10:00,55.0,55.04,54.88,54.9,14277.98810167658,34.1557,34.1805,34.0812,34.0936,14277.9881
2005-12-19 14:20:00,54.91,54.98,54.86,54.91,16982.152514872905,34.0998,34.1433,34.0687,34.0998,16982.1525
2005-12-19 14:30:00,54.86,54.99,54.85,54.99,12114.656571119524,34.0687,34.1495,34.0625,34.1495,12114.6566
2005-12-19 14:40:00,54.99,55.0,54.94,54.96,11357.490535424551,34.1495,34.1557,34.1184,34.1308,11357.4905
2005-12-19 14:50:00,54.96,54.99,54.92,54.96,11249.3239588967,34.1308,34.1495,34.106,34.1308,11249.324
2005-12-19 15:00:00,54.95,54.95,54.76,54.79,30286.641427798808,34.1246,34.1246,34.0066,34.0253,30286.6414
2005-12-19 15:10:00,54.8,54.82,54.74,54.81,22390.48134126555,34.0315,34.0439,33.9942,34.0377,22390.4813
2005-12-19 15:20:00,54.81,54.87,54.78,54.78,18063.81828015144,34.0377,34.075,34.0191,34.0191,18063.8183
2005-12-19 15:30:00,54.77,54.81,54.75,54.78,22174.14818820984,34.0128,34.0377,34.0004,34.0191,22174.1482
2005-12-19 15:40:00,54.78,54.87,54.76,54.87,35478.63710113575,34.0191,34.075,34.0066,34.075,35478.6371
2005-12-19 15:50:00,54.86,54.87,54.8,54.81,35045.97079502434,34.0687,34.075,34.0315,34.0377,35045.9708
2005-12-20 09:30:00,54.8,55.2,54.8,55.04,20118.98323418064,34.0315,34.2799,34.0315,34.1805,20118.9832
2005-12-20 09:40:00,55.01,55.13,54.98,55.05,16765.819361817197,34.1619,34.2364,34.1433,34.1867,16765.8194
2005-12-20 09:50:00,55.13,55.15,55.02,55.15,16982.152514872905,34.2364,34.2488,34.1681,34.2488,16982.1525
2005-12-20 10:00:00,55.14,55.16,54.99,55.07,11357.490535424551,34.2426,34.255,34.1495,34.1992,11357.4905
2005-12-20 10:10:00,55.08,55.12,54.97,54.97,8004.326663061114,34.2054,34.2302,34.1371,34.1371,8004.3267
2005-12-20 10:20:00,54.97,54.97,54.76,54.81,10816.657652785289,34.1371,34.1371,34.0066,34.0377,10816.6577
2005-12-20 10:30:00,54.79,54.93,54.78,54.93,10708.491076257436,34.0253,34.1122,34.0191,34.1122,10708.4911
2005-12-20 10:40:00,54.96,54.96,54.88,54.91,17306.65224445646,34.1308,34.1308,34.0812,34.0998,17306.6522
2005-12-20 10:50:00,54.91,55.11,54.91,55.07,19361.817198485667,34.0998,34.224,34.0998,34.1992,19361.8172
2005-12-20 11:00:00,55.07,55.12,55.06,55.09,4542.9962141698215,34.1992,34.2302,34.1929,34.2116,4542.9962
2005-12-20 11:10:00,55.09,55.13,55.06,55.08,17955.65170362358,34.2116,34.2364,34.1929,34.2054,17955.6517
2005-12-20 11:20:00,55.11,55.17,55.1,55.16,8977.82585181179,34.224,34.2613,34.2178,34.255,8977.8259
2005-12-20 11:30:00,55.16,55.19,55.12,55.12,12763.656030286642,34.255,34.2737,34.2302,34.2302,12763.656
2005-12-20 11:40:00,55.12,55.15,55.09,55.12,11790.156841535963,34.2302,34.2488,34.2116,34.2302,11790.1568
2005-12-20 11:50:00,55.12,55.13,55.08,55.12,5840.995132504056,34.2302,34.2364,34.2054,34.2302,5840.9951
2005-12-20 12:00:00,55.12,55.14,55.08,55.12,7679.826933477555,34.2302,34.2426,34.2054,34.2302,7679.8269
2005-12-20 12:10:00,55.12,55.16,55.12,55.16,5624.66197944835,34.2302,34.255,34.2302,34.255,5624.662
2005-12-20 12:20:00,55.18,55.23,55.16,55.19,18280.15143320714,34.2675,34.2985,34.255,34.2737,18280.1514
2005-12-20 12:30:00,55.17,55.23,55.17,55.19,9410.4921579232,34.2613,34.2985,34.2613,34.2737,9410.4922
2005-12-20 12:40:00,55.19,55.19,55.13,55.14,9410.4921579232,34.2737,34.2737,34.2364,34.2426,9410.4922
2005-12-20 12:50:00,55.14,55.23,55.1,55.19,13628.988642509465,34.2426,34.2985,34.2178,34.2737,13628.9886
2005-12-20 13:00:00,55.19,55.24,55.18,55.19,19145.484045429963,34.2737,34.3047,34.2675,34.2737,19145.484
2005-12-20 13:10:00,55.18,55.18,55.11,55.11,8004.326663061114,34.2675,34.2675,34.224,34.224,8004.3267
2005-12-20 13:20:00,55.12,55.15,55.09,55.15,20227.14981070849,34.2302,34.2488,34.2116,34.2488,20227.1498
2005-12-20 13:30:00,55.15,55.2,55.15,55.18,11681.990265008111,34.2488,34.2799,34.2488,34.2675,11681.9903
2005-12-20 13:40:00,55.18,55.18,55.1,55.14,23039.480800432662,34.2675,34.2675,34.2178,34.2426,23039.4808
2005-12-20 13:50:00,55.15,55.15,55.0,55.06,13628.988642509465,34.2488,34.2488,34.1557,34.1929,13628.9886
2005-12-20 14:00:00,55.07,55.08,54.95,54.99,8977.82585181179,34.1992,34.2054,34.1246,34.1495,8977.8259
2005-12-20 14:10:00,54.98,54.99,54.9,54.92,6165.494862087615,34.1433,34.1495,34.0936,34.106,6165.4949
2005-12-20 14:20:00,54.92,55.07,54.92,55.04,7138.994050838291,34.106,34.1992,34.106,34.1805,7138.9941
2005-12-20 14:30:00,55.04,55.04,54.89,54.89,7896.160086533261,34.1805,34.1805,34.0874,34.0874,7896.1601
2005-12-20 14:40:00,54.89,54.97,54.87,54.96,10816.657652785289,34.0874,34.1371,34.075,34.1308,10816.6577
2005-12-20 14:50:00,54.96,54.96,54.8,54.86,14277.98810167658,34.1308,34.1308,34.0315,34.0687,14277.9881
2005-12-20 15:00:00,54.86,54.86,54.76,54.79,11681.990265008111,34.0687,34.0687,34.0066,34.0253,11681.9903
2005-12-20 15:10:00,54.79,54.82,54.77,54.8,11465.657111952409,34.0253,34.0439,34.0128,34.0315,11465.6571
2005-12-20 15:20:00,54.8,54.8,54.63,54.63,19469.98377501352,34.0315,34.0315,33.9259,33.9259,19469.9838
2005-12-20 15:30:00,54.63,54.75,54.63,54.7,18604.6511627907,33.9259,34.0004,33.9259,33.9694,18604.6512
2005-12-20 15:40:00,54.69,54.69,54.56,54.63,22714.981070849102,33.9632,33.9632,33.8824,33.9259,22714.9811
2005-12-20 15:50:00,54.64,54.71,54.62,54.7,23580.31368307193,33.9321,33.9756,33.9197,33.9694,23580.3137
2005-12-21 09:30:00,55.15,55.26,55.05,55.26,26717.144402379665,34.2488,34.3171,34.1867,34.3171,26717.1444
2005-12-21 09:40:00,55.35,55.4,55.16,55.16,36992.969172525685,34.373,34.4041,34.255,34.255,36992.9692
2005-12-21 09:50:00,55.16,55.24,55.06,55.07,15467.820443482964,34.255,34.3047,34.1929,34.1992,15467.8204
2005-12-21 10:00:00,55.06,55.16,55.05,55.15,24337.4797187669,34.1929,34.255,34.1867,34.2488,24337.4797
2005-12-21 10:10:00,55.16,55.22,55.14,55.18,20335.316387236344,34.255,34.2923,34.2426,34.2675,20335.3164
2005-12-21 10:20:00,55.17,55.27,55.15,55.24,15792.320173066522,34.2613,34.3234,34.2488,34.3047,15792.3202
2005-12-21 10:30:00,55.24,55.26,55.19,55.21,44672.79610600325,34.3047,34.3171,34.2737,34.2861,44672.7961
2005-12-21 10:40:00,55.19,55.3,55.17,55.26,146457.54461871283,34.2737,34.342,34.2613,34.3171,146457.5446
2005-12-21 10:50:00,55.26,55.27,55.22,55.22,31800.97349918875,34.3171,34.3234,34.2923,34.2923,31800.9735
2005-12-21 11:00:00,55.24,55.26,55.22,55.24,14386.154678204435,34.3047,34.3171,34.2923,34.3047,14386.1547
2005-12-21 11:10:00,55.24,55.34,55.23,55.3,21957.815035154137,34.3047,34.3668,34.2985,34.342,21957.815
2005-12-21 11:20:00,55.29,55.35,55.29,55.34,31043.80746349378,34.3358,34.373,34.3358,34.3668,31043.8075
2005-12-21 11:30:00,55.34,55.35,55.28,55.29,24661.97944835046,34.3668,34.373,34.3296,34.3358,24661.9794
2005-12-21 11:40:00,55.28,55.33,55.27,55.33,27582.47701460249,34.3296,34.3606,34.3234,34.3606,27582.477
2005-12-21 11:50:00,55.33,55.41,55.33,55.41,40886.96592752839,34.3606,34.4103,34.3606,34.4103,40886.9659
2005-12-21 12:00:00,55.41,55.5,55.36,55.37,14061.654948620877,34.4103,34.4662,34.3792,34.3855,14061.6549
2005-12-21 12:10:00,55.39,55.4,55.37,55.38,9302.32558139535,34.3979,34.4041,34.3855,34.3917,9302.3256
2005-12-21 12:20:00,55.37,55.4,55.35,55.38,8112.493239588966,34.3855,34.4041,34.373,34.3917,8112.4932
2005-12-21 12:30:00,55.39,55.44,55.37,55.43,6814.494321254732,34.3979,34.4289,34.3855,34.4227,6814.4943
2005-12-21 12:40:00,55.44,55.49,55.41,55.43,12763.656030286642,34.4289,34.46,34.4103,34.4227,12763.656
2005-12-21 12:50:00,55.43,55.43,55.37,55.42,5732.828555976204,34.4227,34.4227,34.3855,34.4165,5732.8286
2005-12-21 13:00:00,55.42,55.45,55.41,55.41,7679.826933477555,34.4165,34.4351,34.4103,34.4103,7679.8269
2005-12-21 13:10:00,55.39,55.39,55.31,55.31,17198.48566792861,34.3979,34.3979,34.3482,34.3482,17198.4857
2005-12-21 13:20:00,55.31,55.39,55.29,55.37,28015.14332071389,34.3482,34.3979,34.3358,34.3855,28015.1433
2005-12-21 13:30:00,55.39,55.44,55.22,55.35,25743.645213628988,34.3979,34.4289,34.2923,34.373,25743.6452
2005-12-21 13:40:00,55.34,55.37,55.3,55.33,19686.316928069227,34.3668,34.3855,34.342,34.3606,19686.3169
2005-12-21 13:50:00,55.33,55.41,55.29,55.37,9734.99188750676,34.3606,34.4103,34.3358,34.3855,9734.9919
2005-12-21 14:00:00,55.37,55.41,55.32,55.41,10275.824770146024,34.3855,34.4103,34.3544,34.4103,10275.8248
2005-12-21 14:10:00,55.41,55.51,55.37,55.51,8436.992969172525,34.4103,34.4724,34.3855,34.4724,8436.993
2005-12-21 14:20:00,55.51,55.54,55.44,55.51,30286.641427798808,34.4724,34.491,34.4289,34.4724,30286.6414
2005-12-21 14:30:00,55.51,55.51,55.43,55.47,8328.826392644673,34.4724,34.4724,34.4227,34.4476,8328.8264
2005-12-21 14:40:00,55.46,55.46,55.39,55.43,16982.152514872905,34.4413,34.4413,34.3979,34.4227,16982.1525
2005-12-21 14:50:00,55.45,55.47,55.34,55.4,28015.14332071389,34.4351,34.4476,34.3668,34.4041,28015.1433
2005-12-21 15:00:00,55.4,55.4,55.3,55.35,16008.653326122228,34.4041,34.4041,34.342,34.373,16008.6533
2005-12-21 15:10:00,55.35,55.43,55.29,55.43,4326.663061114115,34.373,34.4227,34.3358,34.4227,4326.6631
2005-12-21 15:20:00,55.41,55.47,55.41,55.43,6273.661438615468,34.4103,34.4476,34.4103,34.4227,6273.6614
2005-12-21 15:30:00,55.43,55.47,55.35,55.43,19037.317468902107,34.4227,34.4476,34.373,34.4227,19037.3175
2005-12-21 15:40:00,55.44,55.57,55.4,55.53,35586.8036776636,34.4289,34.5097,34.4041,34.4848,35586.8037
2005-12-21 15:50:00,55.54,55.54,55.47,55.53,28447.80962682531,34.491,34.491,34.4476,34.4848,28447.8096
2005-12-22 09:30:00,55.53,55.76,55.53,55.76,22606.814494321254,34.4848,34.6277,34.4848,34.6277,22606.8145
2005-12-22 09:40:00,55.78,55.87,55.59,55.66,10816.657652785289,34.6401,34.696,34.5221,34.5656,10816.6577
2005-12-22 09:50:00,55.65,55.7,55.59,55.65,15575.987020010816,34.5593,34.5904,34.5221,34.5593,15575.987
2005-12-22 10:00:00,55.65,55.75,55.65,55.72,9410.4921579232,34.5593,34.6214,34.5593,34.6028,9410.4922
2005-12-22 10:10:00,55.72,55.72,55.61,55.65,10275.824770146024,34.6028,34.6028,34.5345,34.5593,10275.8248
2005-12-22 10:20:00,55.65,55.69,55.63,55.66,9302.32558139535,34.5593,34.5842,34.5469,34.5656,9302.3256
2005-12-22 10:30:00,55.67,55.67,55.58,55.59,12763.656030286642,34.5718,34.5718,34.5159,34.5221,12763.656
2005-12-22 10:40:00,55.59,55.64,55.59,55.6,6273.661438615468,34.5221,34.5531,34.5221,34.5283,6273.6614
2005-12-22 10:50:00,55.6,55.73,55.56,55.65,15575.987020010816,34.5283,34.609,34.5034,34.5593,15575.987
2005-12-22 11:00:00,55.66,55.67,55.57,55.65,15143.320713899404,34.5656,34.5718,34.5097,34.5593,15143.3207
2005-12-22 11:10:00,55.64,55.71,55.61,55.69,22931.31422390481,34.5531,34.5966,34.5345,34.5842,22931.3142
2005-12-22 11:20:00,55.69,55.7,55.59,55.63,14494.321254732287,34.5842,34.5904,34.5221,34.5469,14494.3213
2005-12-22 11:30:00,55.63,55.64,55.58,55.63,14061.654948620877,34.5469,34.5531,34.5159,34.5469,14061.6549
2005-12-22 11:40:00,55.63,55.65,55.63,55.63,18820.984315846403,34.5469,34.5593,34.5469,34.5469,18820.9843
2005-12-22 11:50:00,55.63,55.66,55.61,55.63,14169.821525148727,34.5469,34.5656,34.5345,34.5469,14169.8215
2005-12-22 12:00:00,55.64,55.65,55.53,55.57,11249.3239588967,34.5531,34.5593,34.4848,34.5097,11249.324
2005-12-22 12:10:00,55.57,55.62,55.57,55.62,6489.994591671173,34.5097,34.5407,34.5097,34.5407,6489.9946
2005-12-22 12:20:00,55.64,55.67,55.6,55.67,6489.994591671173,34.5531,34.5718,34.5283,34.5718,6489.9946
2005-12-22 12:30:00,55.67,55.67,55.62,55.63,2487.8312601406165,34.5718,34.5718,34.5407,34.5469,2487.8313
2005-12-22 12:40:00,55.63,55.65,55.6,55.63,2487.8312601406165,34.5469,34.5593,34.5283,34.5469,2487.8313
2005-12-22 12:50:00,55.64,55.65,55.63,55.65,4218.496484586262,34.5531,34.5593,34.5469,34.5593,4218.4965
2005-12-22 13:00:00,55.66,55.7,55.61,55.65,13412.655489453758,34.5656,34.5904,34.5345,34.5593,13412.6555
2005-12-22 13:10:00,55.65,55.69,55.65,55.67,4542.9962141698215,34.5593,34.5842,34.5593,34.5718,4542.9962
2005-12-22 13:20:00,55.67,55.71,55.67,55.7,4542.9962141698215,34.5718,34.5966,34.5718,34.5904,4542.9962
2005-12-22 13:30:00,55.69,55.72,55.69,55.7,7896.160086533261,34.5842,34.6028,34.5842,34.5904,7896.1601
2005-12-22 13:40:00,55.65,55.72,55.65,55.71,13412.655489453758,34.5593,34.6028,34.5593,34.5966,13412.6555
2005-12-22 13:50:00,55.73,55.8,55.71,55.8,17522.98539751217,34.609,34.6525,34.5966,34.6525,17522.9854
2005-12-22 14:00:00,55.78,55.82,55.76,55.82,5624.66197944835,34.6401,34.6649,34.6277,34.6649,5624.662
2005-12-22 14:10:00,55.81,55.89,55.81,55.83,5191.995673336939,34.6587,34.7084,34.6587,34.6711,5191.9957
2005-12-22 14:20:00,55.84,55.84,55.81,55.81,3785.830178474851,34.6773,34.6773,34.6587,34.6587,3785.8302
2005-12-22 14:30:00,55.82,55.82,55.73,55.73,19361.817198485667,34.6649,34.6649,34.609,34.609,19361.8172
2005-12-22 14:40:00,55.74,55.76,55.65,55.76,30286.641427798808,34.6152,34.6277,34.5593,34.6277,30286.6414
2005-12-22 14:50:00,55.77,55.83,55.75,55.83,17955.65170362358,34.6339,34.6711,34.6214,34.6711,17955.6517
2005-12-22 15:00:00,55.83,55.85,55.77,55.78,7787.993510005408,34.6711,34.6835,34.6339,34.6401,7787.9935
2005-12-22 15:10:00,55.79,55.87,55.79,55.84,13520.82206598161,34.6463,34.696,34.6463,34.6773,13520.8221
2005-12-22 15:20:00,55.85,55.85,55.76,55.8,11249.3239588967,34.6835,34.6835,34.6277,34.6525,11249.324
2005-12-22 15:30:00,55.8,55.81,55.7,55.73,15684.153596538668,34.6525,34.6587,34.5904,34.609,15684.1536
2005-12-22 15:40:00,55.73,55.75,55.67,55.7,27474.31043807464,34.609,34.6214,34.5718,34.5904,27474.3104
2005-12-22 15:50:00,55.71,55.82,55.7,55.82,33423.47214710654,34.5966,34.6649,34.5904,34.6649,33423.4721
2005-12-23 09:30:00,55.77,56.12,55.75,56.12,18604.6511627907,34.6339,34.8512,34.6214,34.8512,18604.6512
2005-12-23 09:40:00,56.07,56.07,55.84,55.9,21849.648458626285,34.8202,34.8202,34.6773,34.7146,21849.6485
2005-12-23 09:50:00,55.93,56.16,55.9,56.08,16116.81990265008,34.7332,34.8761,34.7146,34.8264,16116.8199
2005-12-23 10:00:00,56.07,56.07,55.94,55.97,6598.161168199026,34.8202,34.8202,34.7394,34.7581,6598.1612
2005-12-23 10:10:00,55.97,56.01,55.89,55.92,5840.995132504056,34.7581,34.7829,34.7084,34.727,5840.9951
2005-12-23 10:20:00,55.91,56.02,55.89,56.02,11249.3239588967,34.7208,34.7891,34.7084,34.7891,11249.324
2005-12-23 10:30:00,56.01,56.01,55.91,55.91,6273.661438615468,34.7829,34.7829,34.7208,34.7208,6273.6614
2005-12-23 10:40:00,55.94,55.97,55.84,55.9,17198.48566792861,34.7394,34.7581,34.6773,34.7146,17198.4857
2005-12-23 10:50:00,55.95,55.95,55.82,55.84,8761.492698756085,34.7456,34.7456,34.6649,34.6773,8761.4927
2005-12-23 11:00:00,55.84,55.85,55.78,55.78,12439.156300703082,34.6773,34.6835,34.6401,34.6401,12439.1563
2005-12-23 11:10:00,55.79,55.83,55.78,55.83,4326.663061114115,34.6463,34.6711,34.6401,34.6711,4326.6631
2005-12-23 11:20:00,55.84,55.88,55.84,55.88,3136.830719307734,34.6773,34.7022,34.6773,34.7022,3136.8307
2005-12-23 11:30:00,55.89,55.91,55.88,55.88,2271.4981070849108,34.7084,34.7208,34.7022,34.7022,2271.4981
2005-12-23 11:40:00,55.88,55.89,55.86,55.87,5949.161709031909,34.7022,34.7084,34.6898,34.696,5949.1617
2005-12-23 11:50:00,55.85,55.9,55.85,55.88,4975.662520281233,34.6835,34.7146,34.6835,34.7022,4975.6625
2005-12-23 12:00:00,55.89,55.93,55.87,55.93,5624.66197944835,34.7084,34.7332,34.696,34.7332,5624.662
2005-12-23 12:10:00,55.93,55.93,55.89,55.89,4002.163331530557,34.7332,34.7332,34.7084,34.7084,4002.1633
2005-12-23 12:20:00,55.9,55.92,55.89,55.91,4326.663061114115,34.7146,34.727,34.7084,34.7208,4326.6631
2005-12-23 12:30:00,55.91,55.93,55.91,55.93,3893.996755002704,34.7208,34.7332,34.7208,34.7332,3893.9968
2005-12-23 12:40:00,55.92,55.92,55.85,55.85,3677.6636019469984,34.727,34.727,34.6835,34.6835,3677.6636
2005-12-23 12:50:00,55.86,55.9,55.85,55.9,6273.661438615468,34.6898,34.7146,34.6835,34.7146,6273.6614
2005-12-23 13:00:00,55.9,55.91,55.89,55.9,3136.830719307734,34.7146,34.7208,34.7084,34.7146,3136.8307
2005-12-23 13:10:00,55.91,55.92,55.89,55.9,4002.163331530557,34.7208,34.727,34.7084,34.7146,4002.1633
2005-12-23 13:20:00,55.9,55.97,55.9,55.93,6598.161168199026,34.7146,34.7581,34.7146,34.7332,6598.1612
2005-12-23 13:30:00,55.95,55.97,55.8,55.8,7247.160627366144,34.7456,34.7581,34.6525,34.6525,7247.1606
2005-12-23 13:40:00,55.79,55.79,55.77,55.79,3677.6636019469984,34.6463,34.6463,34.6339,34.6463,3677.6636
2005-12-23 13:50:00,55.78,55.8,55.75,55.78,4218.496484586262,34.6401,34.6525,34.6214,34.6401,4218.4965
2005-12-23 14:00:00,55.77,55.8,55.75,55.78,4326.663061114115,34.6339,34.6525,34.6214,34.6401,4326.6631
2005-12-23 14:10:00,55.78,55.8,55.73,55.78,7571.660356949702,34.6401,34.6525,34.609,34.6401,7571.6604
2005-12-23 14:20:00,55.76,55.79,55.74,55.79,2163.3315305570577,34.6277,34.6463,34.6152,34.6463,2163.3315
2005-12-23 14:30:00,55.79,55.81,55.79,55.79,3244.9972958355866,34.6463,34.6587,34.6463,34.6463,3244.9973
2005-12-23 14:40:00,55.79,55.79,55.69,55.77,5840.995132504056,34.6463,34.6463,34.5842,34.6339,5840.9951
2005-12-23 14:50:00,55.78,55.8,55.74,55.78,5732.828555976204,34.6401,34.6525,34.6152,34.6401,5732.8286
2005-12-23 15:00:00,55.78,55.81,55.78,55.8,7138.994050838291,34.6401,34.6587,34.6401,34.6525,7138.9941
2005-12-23 15:10:00,55.81,55.82,55.76,55.76,3569.4970254191453,34.6587,34.6649,34.6277,34.6277,3569.497
2005-12-23 15:20:00,55.78,55.81,55.73,55.77,3569.4970254191453,34.6401,34.6587,34.609,34.6339,3569.497
2005-12-23 15:30:00,55.77,55.8,55.77,55.78,5191.995673336939,34.6339,34.6525,34.6339,34.6401,5191.9957
2005-12-23 15:40:00,55.78,55.82,55.77,55.8,8761.492698756085,34.6401,34.6649,34.6339,34.6525,8761.4927
2005-12-23 15:50:00,55.8,55.86,55.79,55.84,12979.989183342346,34.6525,34.6898,34.6463,34.6773,12979.9892
2005-12-27 09:30:00,55.97,56.23,55.97,56.23,13737.155219037317,34.7581,34.9195,34.7581,34.9195,13737.1552
2005-12-27 09:40:00,56.23,56.23,56.06,56.15,7247.160627366144,34.9195,34.9195,34.814,34.8698,7247.1606
2005-12-27 09:50:00,56.15,56.39,56.15,56.39,20227.14981070849,34.8698,35.0189,34.8698,35.0189,20227.1498
2005-12-27 10:00:00,56.38,56.38,56.27,56.27,5191.995673336939,35.0127,35.0127,34.9444,34.9444,5191.9957
2005-12-27 10:10:00,56.27,56.38,56.26,56.34,20984.31584640346,34.9444,35.0127,34.9382,34.9878,20984.3158
2005-12-27 10:20:00,56.34,56.34,56.27,56.28,4975.662520281233,34.9878,34.9878,34.9444,34.9506,4975.6625
2005-12-27 10:30:00,56.27,56.28,56.26,56.26,4542.9962141698215,34.9444,34.9506,34.9382,34.9382,4542.9962
2005-12-27 10:40:00,56.27,56.29,56.23,56.23,6057.328285559762,34.9444,34.9568,34.9195,34.9195,6057.3283
2005-12-27 10:50:00,56.23,56.23,56.18,56.2,5191.995673336939,34.9195,34.9195,34.8885,34.9009,5191.9957
2005-12-27 11:00:00,56.18,56.2,56.14,56.18,4002.163331530557,34.8885,34.9009,34.8636,34.8885,4002.1633
2005-12-27 11:10:00,56.2,56.33,56.2,56.3,21092.48242293132,34.9009,34.9816,34.9009,34.963,21092.4824
2005-12-27 11:20:00,56.3,56.3,56.19,56.2,8328.826392644673,34.963,34.963,34.8947,34.9009,8328.8264
2005-12-27 11:30:00,56.19,56.22,56.14,56.18,8112.493239588966,34.8947,34.9133,34.8636,34.8885,8112.4932
2005-12-27 11:40:00,56.18,56.2,56.11,56.13,10924.824229313142,34.8885,34.9009,34.845,34.8574,10924.8242
2005-12-27 11:50:00,56.12,56.14,56.03,56.05,4542.9962141698215,34.8512,34.8636,34.7953,34.8077,4542.9962
2005-12-27 12:00:00,56.04,56.04,55.87,55.9,19361.817198485667,34.8015,34.8015,34.696,34.7146,19361.8172
2005-12-27 12:10:00,55.87,55.87,55.65,55.67,20659.8161168199,34.696,34.696,34.5593,34.5718,20659.8161
2005-12-27 12:20:00,55.7,55.79,55.68,55.79,7896.160086533261,34.5904,34.6463,34.578,34.6463,7896.1601
2005-12-27 12:30:00,55.78,55.78,55.72,55.78,12006.489994591671,34.6401,34.6401,34.6028,34.6401,12006.49
2005-12-27 12:40:00,55.77,55.78,55.7,55.71,4326.663061114115,34.6339,34.6401,34.5904,34.5966,4326.6631
2005-12-27 12:50:00,55.71,55.72,55.67,55.7,8545.159545700379,34.5966,34.6028,34.5718,34.5904,8545.1595
2005-12-27 13:00:00,55.69,55.77,55.69,55.76,23796.646836127635,34.5842,34.6339,34.5842,34.6277,23796.6468
2005-12-27 13:10:00,55.76,55.76,55.72,55.76,7787.993510005408,34.6277,34.6277,34.6028,34.6277,7787.9935
2005-12-27 13:20:00,55.75,55.76,55.58,55.66,14818.820984315846,34.6214,34.6277,34.5159,34.5656,14818.821
2005-12-27 13:30:00,55.65,55.65,55.56,55.59,6598.161168199026,34.5593,34.5593,34.5034,34.5221,6598.1612
2005-12-27 13:40:00,55.56,55.59,55.51,55.53,7679.826933477555,34.5034,34.5221,34.4724,34.4848,7679.8269
2005-12-27 13:50:00,55.53,55.53,55.38,55.41,24337.4797187669,34.4848,34.4848,34.3917,34.4103,24337.4797
2005-12-27 14:00:00,55.4,55.51,55.4,55.51,13953.488372093025,34.4041,34.4724,34.4041,34.4724,13953.4884
2005-12-27 14:10:00,55.51,55.55,55.51,55.53,13953.488372093025,34.4724,34.4972,34.4724,34.4848,13953.4884
2005-12-27 14:20:00,55.52,55.53,55.45,55.52,9951.325040562466,34.4786,34.4848,34.4351,34.4786,9951.325
2005-12-27 14:30:00,55.52,55.54,55.46,55.46,12763.656030286642,34.4786,34.491,34.4413,34.4413,12763.656
2005-12-27 14:40:00,55.46,55.46,55.41,55.42,9194.159004867495,34.4413,34.4413,34.4103,34.4165,9194.159
2005-12-27 14:50:00,55.4,55.45,55.35,55.37,20335.316387236344,34.4041,34.4351,34.373,34.3855,20335.3164
2005-12-27 15:00:00,55.37,55.44,55.36,55.41,18280.15143320714,34.3855,34.4289,34.3792,34.4103,18280.1514
2005-12-27 15:10:00,55.4,55.45,55.4,55.42,10924.824229313142,34.4041,34.4351,34.4041,34.4165,10924.8242
2005-12-27 15:20:00,55.42,55.56,55.41,55.56,17090.319091400757,34.4165,34.5034,34.4103,34.5034,17090.3191
2005-12-27 15:30:00,55.57,55.57,55.5,55.51,10924.824229313142,34.5097,34.5097,34.4662,34.4724,10924.8242
2005-12-27 15:40:00,55.51,55.52,55.47,55.49,46078.96160086533,34.4724,34.4786,34.4476,34.46,46078.9616
2005-12-27 15:50:00,55.48,55.49,55.44,55.47,47809.626825310974,34.4538,34.46,34.4289,34.4476,47809.6268
2005-12-28 09:30:00,55.57,55.7,55.39,55.48,18496.484586262843,34.5097,34.5904,34.3979,34.4538,18496.4846
2005-12-28 09:40:00,55.48,55.56,55.43,55.47,6165.494862087615,34.4538,34.5034,34.4227,34.4476,6165.4949
2005-12-28 09:50:00,55.53,55.58,55.5,55.53,2163.3315305570577,34.4848,34.5159,34.4662,34.4848,2163.3315
2005-12-28 10:00:00,55.53,55.62,55.53,55.58,13304.488912925906,34.4848,34.5407,34.4848,34.5159,13304.4889
2005-12-28 10:10:00,55.58,55.59,55.47,55.53,8436.992969172525,34.5159,34.5221,34.4476,34.4848,8436.993
2005-12-28 10:20:00,55.53,55.58,55.46,55.47,8545.159545700379,34.4848,34.5159,34.4413,34.4476,8545.1595
2005-12-28 10:30:00,55.47,55.52,55.39,55.39,6165.494862087615,34.4476,34.4786,34.3979,34.3979,6165.4949
2005-12-28 10:40:00,55.4,55.4,55.3,55.4,6814.494321254732,34.4041,34.4041,34.342,34.4041,6814.4943
2005-12-28 10:50:00,55.4,55.47,55.4,55.44,5191.995673336939,34.4041,34.4476,34.4041,34.4289,5191.9957
2005-12-28 11:00:00,55.45,55.47,55.4,55.41,4434.8296376419685,34.4351,34.4476,34.4041,34.4103,4434.8296
2005-12-28 11:10:00,55.37,55.41,55.34,55.41,5840.995132504056,34.3855,34.4103,34.3668,34.4103,5840.9951
2005-12-28 11:20:00,55.41,55.55,55.41,55.53,9626.825310978908,34.4103,34.4972,34.4103,34.4848,9626.8253
2005-12-28 11:30:00,55.53,55.58,55.51,55.53,15684.153596538668,34.4848,34.5159,34.4724,34.4848,15684.1536
2005-12-28 11:40:00,55.53,55.53,55.45,55.45,3893.996755002704,34.4848,34.4848,34.4351,34.4351,3893.9968
2005-12-28 11:50:00,55.46,55.46,55.39,55.41,14061.654948620877,34.4413,34.4413,34.3979,34.4103,14061.6549
2005-12-28 12:00:00,55.41,55.41,55.37,55.39,7571.660356949702,34.4103,34.4103,34.3855,34.3979,7571.6604
2005-12-28 12:10:00,55.37,55.43,55.35,55.41,6057.328285559762,34.3855,34.4227,34.373,34.4103,6057.3283
2005-12-28 12:20:00,55.41,55.44,55.37,55.37,6922.660897782585,34.4103,34.4289,34.3855,34.3855,6922.6609
2005-12-28 12:30:00,55.37,55.4,55.34,55.36,10167.658193618172,34.3855,34.4041,34.3668,34.3792,10167.6582
2005-12-28 12:40:00,55.34,55.35,55.27,55.33,15467.820443482964,34.3668,34.373,34.3234,34.3606,15467.8204
2005-12-28 12:50:00,55.31,55.37,55.29,55.37,3677.6636019469984,34.3482,34.3855,34.3358,34.3855,3677.6636
2005-12-28 13:00:00,55.37,55.44,55.35,55.44,10059.491617090318,34.3855,34.4289,34.373,34.4289,10059.4916
2005-12-28 13:10:00,55.44,55.47,55.44,55.47,7247.160627366144,34.4289,34.4476,34.4289,34.4476,7247.1606
2005-12-28 13:20:00,55.45,55.5,55.45,55.5,6706.327744726879,34.4351,34.4662,34.4351,34.4662,6706.3277
2005-12-28 13:30:00,55.49,55.52,55.45,55.49,10275.824770146024,34.46,34.4786,34.4351,34.46,10275.8248
2005-12-28 13:40:00,55.48,55.52,55.45,55.52,7138.994050838291,34.4538,34.4786,34.4351,34.4786,7138.9941
2005-12-28 13:50:00,55.5,55.53,55.43,55.43,10708.491076257436,34.4662,34.4848,34.4227,34.4227,10708.4911
2005-12-28 14:00:00,55.48,55.52,55.45,55.51,6598.161168199026,34.4538,34.4786,34.4351,34.4724,6598.1612
2005-12-28 14:10:00,55.51,55.55,55.49,55.54,8761.492698756085,34.4724,34.4972,34.46,34.491,8761.4927
2005-12-28 14:20:00,55.55,55.63,55.55,55.61,12547.322877230936,34.4972,34.5469,34.4972,34.5345,12547.3229
2005-12-28 14:30:00,55.61,55.62,55.6,55.62,22282.314764737694,34.5345,34.5407,34.5283,34.5407,22282.3148
2005-12-28 14:40:00,55.61,55.71,55.6,55.7,11465.657111952409,34.5345,34.5966,34.5283,34.5904,11465.6571
2005-12-28 14:50:00,55.69,55.71,55.67,55.67,11032.990805840996,34.5842,34.5966,34.5718,34.5718,11032.9908
2005-12-28 15:00:00,55.67,55.67,55.62,55.65,9518.658734451054,34.5718,34.5718,34.5407,34.5593,9518.6587
2005-12-28 15:10:00,55.65,55.66,55.65,55.65,5516.495402920497,34.5593,34.5656,34.5593,34.5593,5516.4954
2005-12-28 15:20:00,55.66,55.74,55.64,55.73,14169.821525148727,34.5656,34.6152,34.5531,34.609,14169.8215
2005-12-28 15:30:00,55.72,55.74,55.7,55.7,7896.160086533261,34.6028,34.6152,34.5904,34.5904,7896.1601
2005-12-28 15:40:00,55.7,55.77,55.65,55.76,10924.824229313142,34.5904,34.6339,34.5593,34.6277,10924.8242
2005-12-28 15:50:00,55.77,55.78,55.65,55.68,34613.30448891292,34.6339,34.6401,34.5593,34.578,34613.3045
2005-12-29 09:30:00,55.32,55.65,55.32,55.65,18171.98485667929,34.5389,34.745,34.5389,34.745,18171.9849
2005-12-29 09:40:00,55.65,55.77,55.64,55.66,14818.820984315846,34.745,34.8199,34.7387,34.7512,14818.821
2005-12-29 09:50:00,55.69,55.77,55.62,55.73,20443.4829637642,34.7699,34.8199,34.7262,34.7949,20443.483
2005-12-29 10:00:00,55.72,55.73,55.59,55.65,12330.98972417523,34.7887,34.7949,34.7075,34.745,12330.9897
2005-12-29 10:10:00,55.64,55.7,55.57,55.66,9951.325040562466,34.7387,34.7762,34.695,34.7512,9951.325
2005-12-29 10:20:00,55.65,55.66,55.61,55.62,8220.65981611682,34.745,34.7512,34.72,34.7262,8220.6598
2005-12-29 10:30:00,55.63,55.68,55.61,55.64,14710.654407787992,34.7325,34.7637,34.72,34.7387,14710.6544
2005-12-29 10:40:00,55.59,55.59,55.46,55.46,18063.81828015144,34.7075,34.7075,34.6263,34.6263,18063.8183
2005-12-29 10:50:00,55.46,55.53,55.46,55.5,8761.492698756085,34.6263,34.67,34.6263,34.6513,8761.4927
2005-12-29 11:00:00,55.49,55.59,55.47,55.5,9302.32558139535,34.6451,34.7075,34.6326,34.6513,9302.3256
2005-12-29 11:10:00,55.48,55.49,55.38,55.38,7355.327203893997,34.6388,34.6451,34.5764,34.5764,7355.3272
2005-12-29 11:20:00,55.36,55.36,55.32,55.33,13088.1557598702,34.5639,34.5639,34.5389,34.5452,13088.1558
2005-12-29 11:30:00,55.32,55.33,55.28,55.31,7787.993510005408,34.5389,34.5452,34.5139,34.5327,7787.9935
2005-12-29 11:40:00,55.31,55.31,55.27,55.28,5191.995673336939,34.5327,34.5327,34.5077,34.5139,5191.9957
2005-12-29 11:50:00,55.29,55.29,55.22,55.23,5624.66197944835,34.5202,34.5202,34.4765,34.4827,5624.662
2005-12-29 12:00:00,55.23,55.27,55.21,55.26,4651.162790697675,34.4827,34.5077,34.4702,34.5015,4651.1628
2005-12-29 12:10:00,55.25,55.29,55.24,55.24,8328.826392644673,34.4952,34.5202,34.489,34.489,8328.8264
2005-12-29 12:20:00,55.24,55.3,55.24,55.29,6922.660897782585,34.489,34.5264,34.489,34.5202,6922.6609
2005-12-29 12:30:00,55.31,55.33,55.29,55.31,4651.162790697675,34.5327,34.5452,34.5202,34.5327,4651.1628
2005-12-29 12:40:00,55.32,55.36,55.32,55.36,5300.162249864791,34.5389,34.5639,34.5389,34.5639,5300.1622
2005-12-29 12:50:00,55.37,55.37,55.34,55.35,7571.660356949702,34.5701,34.5701,34.5514,34.5577,7571.6604
2005-12-29 13:00:00,55.35,55.35,55.28,55.28,6489.994591671173,34.5577,34.5577,34.5139,34.5139,6489.9946
2005-12-29 13:10:00,55.29,55.34,55.27,55.33,12330.98972417523,34.5202,34.5514,34.5077,34.5452,12330.9897
2005-12-29 13:20:00,55.34,55.38,55.34,55.38,5840.995132504056,34.5514,34.5764,34.5514,34.5764,5840.9951
2005-12-29 13:30:00,55.38,55.42,55.36,55.42,8653.32612222823,34.5764,34.6014,34.5639,34.6014,8653.3261
2005-12-29 13:40:00,55.42,55.48,55.42,55.48,5408.328826392644,34.6014,34.6388,34.6014,34.6388,5408.3288
2005-12-29 13:50:00,55.48,55.49,55.44,55.49,8977.82585181179,34.6388,34.6451,34.6138,34.6451,8977.8259
2005-12-29 14:00:00,55.49,55.53,55.49,55.53,6381.828015143321,34.6451,34.67,34.6451,34.67,6381.828
2005-12-29 14:10:00,55.53,55.55,55.52,55.55,10383.991346673878,34.67,34.6825,34.6638,34.6825,10383.9913
2005-12-29 14:20:00,55.56,55.56,55.54,55.54,4759.329367225527,34.6888,34.6888,34.6763,34.6763,4759.3294
2005-12-29 14:30:00,55.54,55.55,55.52,55.55,5083.829096809086,34.6763,34.6825,34.6638,34.6825,5083.8291
2005-12-29 14:40:00,55.54,55.6,55.51,55.53,10924.824229313142,34.6763,34.7137,34.6575,34.67,10924.8242
2005-12-29 14:50:00,55.52,55.57,55.52,55.57,6706.327744726879,34.6638,34.695,34.6638,34.695,6706.3277
2005-12-29 15:00:00,55.56,55.56,55.39,55.41,9734.99188750676,34.6888,34.6888,34.5826,34.5951,9734.9919
2005-12-29 15:10:00,55.4,55.43,55.21,55.27,20659.8161168199,34.5889,34.6076,34.4702,34.5077,20659.8161
2005-12-29 15:20:00,55.26,55.27,55.17,55.23,16657.652785289345,34.5015,34.5077,34.4453,34.4827,16657.6528
2005-12-29 15:30:00,55.19,55.25,55.19,55.19,15035.154137371552,34.4578,34.4952,34.4578,34.4578,15035.1541
2005-12-29 15:40:00,55.18,55.19,55.08,55.16,21633.315305570577,34.4515,34.4578,34.3891,34.439,21633.3153
2005-12-29 15:50:00,55.16,55.19,55.13,55.13,18280.15143320714,34.439,34.4578,34.4203,34.4203,18280.1514
2005-12-30 09:30:00,54.78,54.79,54.58,54.6,17522.98539751217,34.2018,34.208,34.0769,34.0894,17522.9854
2005-12-30 09:40:00,54.6,54.74,54.6,54.71,11790.156841535963,34.0894,34.1768,34.0894,34.1581,11790.1568
2005-12-30 09:50:00,54.71,54.83,54.71,54.8,8869.659275283937,34.1581,34.233,34.1581,34.2143,8869.6593
2005-12-30 10:00:00,54.8,54.8,54.72,54.72,7247.160627366144,34.2143,34.2143,34.1643,34.1643,7247.1606
2005-12-30 10:10:00,54.73,54.76,54.67,54.7,9194.159004867495,34.1706,34.1893,34.1331,34.1518,9194.159
2005-12-30 10:20:00,54.76,54.78,54.69,54.73,10275.824770146024,34.1893,34.2018,34.1456,34.1706,10275.8248
2005-12-30 10:30:00,54.77,54.77,54.69,54.69,4975.662520281233,34.1955,34.1955,34.1456,34.1456,4975.6625
2005-12-30 10:40:00,54.73,54.75,54.67,54.68,5949.161709031909,34.1706,34.183,34.1331,34.1393,5949.1617
2005-12-30 10:50:00,54.74,54.81,54.69,54.8,8220.65981611682,34.1768,34.2205,34.1456,34.2143,8220.6598
2005-12-30 11:00:00,54.8,54.82,54.78,54.8,6706.327744726879,34.2143,34.2267,34.2018,34.2143,6706.3277
2005-12-30 11:10:00,54.81,54.81,54.73,54.79,6922.660897782585,34.2205,34.2205,34.1706,34.208,6922.6609
2005-12-30 11:20:00,54.82,54.83,54.77,54.82,5949.161709031909,34.2267,34.233,34.1955,34.2267,5949.1617
2005-12-30 11:30:00,54.8,54.8,54.74,54.74,1622.4986479177933,34.2143,34.2143,34.1768,34.1768,1622.4986
2005-12-30 11:40:00,54.74,54.8,54.74,54.8,6814.494321254732,34.1768,34.2143,34.1768,34.2143,6814.4943
2005-12-30 11:50:00,54.79,54.8,54.75,54.78,2379.6646836127634,34.208,34.2143,34.183,34.2018,2379.6647
2005-12-30 12:00:00,54.74,54.75,54.67,54.74,9194.159004867495,34.1768,34.183,34.1331,34.1768,9194.159
2005-12-30 12:10:00,54.72,54.77,54.69,54.75,4867.49594375338,34.1643,34.1955,34.1456,34.183,4867.4959
2005-12-30 12:20:00,54.73,54.75,54.71,54.71,1838.8318009734992,34.1706,34.183,34.1581,34.1581,1838.8318
2005-12-30 12:30:00,54.71,54.73,54.71,54.72,2379.6646836127634,34.1581,34.1706,34.1581,34.1643,2379.6647
2005-12-30 12:40:00,54.73,54.74,54.72,54.73,3353.16387236344,34.1706,34.1768,34.1643,34.1706,3353.1639
2005-12-30 12:50:00,54.74,54.74,54.71,54.71,4110.32990805841,34.1768,34.1768,34.1581,34.1581,4110.3299
2005-12-30 13:00:00,54.72,54.75,54.71,54.71,3244.9972958355866,34.1643,34.183,34.1581,34.1581,3244.9973
2005-12-30 13:10:00,54.73,54.74,54.71,54.73,3785.830178474851,34.1706,34.1768,34.1581,34.1706,3785.8302
2005-12-30 13:20:00,54.72,54.73,54.64,54.65,4326.663061114115,34.1643,34.1706,34.1144,34.1206,4326.6631
2005-12-30 13:30:00,54.65,54.69,54.64,54.67,6814.494321254732,34.1206,34.1456,34.1144,34.1331,6814.4943
2005-12-30 13:40:00,54.68,54.68,54.67,54.68,3893.996755002704,34.1393,34.1393,34.1331,34.1393,3893.9968
2005-12-30 13:50:00,54.68,54.69,54.64,54.67,7787.993510005408,34.1393,34.1456,34.1144,34.1331,7787.9935
2005-12-30 14:00:00,54.67,54.79,54.66,54.73,8436.992969172525,34.1331,34.208,34.1269,34.1706,8436.993
2005-12-30 14:10:00,54.74,54.74,54.72,54.73,1514.3320713899404,34.1768,34.1768,34.1643,34.1706,1514.3321
2005-12-30 14:20:00,54.73,54.76,54.67,54.67,3136.830719307734,34.1706,34.1893,34.1331,34.1331,3136.8307
2005-12-30 14:30:00,54.68,54.7,54.62,54.68,7463.49378042185,34.1393,34.1518,34.1019,34.1393,7463.4938
2005-12-30 14:40:00,54.7,54.73,54.68,54.7,3677.6636019469984,34.1518,34.1706,34.1393,34.1518,3677.6636
2005-12-30 14:50:00,54.68,54.77,54.64,54.72,7787.993510005408,34.1393,34.1955,34.1144,34.1643,7787.9935
2005-12-30 15:00:00,54.7,54.72,54.68,54.7,3353.16387236344,34.1518,34.1643,34.1393,34.1518,3353.1639
2005-12-30 15:10:00,54.7,54.73,54.69,54.71,4326.663061114115,34.1518,34.1706,34.1456,34.1581,4326.6631
2005-12-30 15:20:00,54.71,54.8,54.71,54.8,6381.828015143321,34.1581,34.2143,34.1581,34.2143,6381.828
2005-12-30 15:30:00,54.81,54.81,54.72,54.8,9626.825310978908,34.2205,34.2205,34.1643,34.2143,9626.8253
2005-12-30 15:40:00,54.81,54.86,54.8,54.84,28555.97620335316,34.2205,34.2517,34.2143,34.2392,28555.9762
2005-12-30 15:50:00,54.83,54.85,54.67,54.67,56246.6197944835,34.233,34.2455,34.1331,34.1331,56246.6198
2006-01-03 09:30:00,54.92,55.03,54.55,54.68,35911.30340724716,34.2892,34.3579,34.0582,34.1393,35911.3034
2006-01-03 09:40:00,54.7,54.78,54.5,54.57,17847.485127095726,34.1518,34.2018,34.027,34.0707,17847.4851
2006-01-03 09:50:00,54.61,54.92,54.61,54.84,23796.646836127635,34.0956,34.2892,34.0956,34.2392,23796.6468
2006-01-03 10:00:00,54.84,54.95,54.61,54.62,23363.980530016222,34.2392,34.3079,34.0956,34.1019,23363.9805
2006-01-03 10:10:00,54.67,54.84,54.64,54.83,22065.98161168199,34.1331,34.2392,34.1144,34.233,22065.9816
2006-01-03 10:20:00,54.83,54.89,54.63,54.65,23580.31368307193,34.233,34.2705,34.1081,34.1206,23580.3137
2006-01-03 10:30:00,54.65,54.65,54.45,54.46,27366.14386154678,34.1206,34.1206,33.9957,34.002,27366.1439
2006-01-03 10:40:00,54.45,54.59,54.37,54.58,60248.78312601406,33.9957,34.0831,33.9458,34.0769,60248.7831
2006-01-03 10:50:00,54.55,54.63,54.42,54.44,42725.79772850189,34.0582,34.1081,33.977,33.9895,42725.7977
2006-01-03 11:00:00,54.44,54.53,54.43,54.53,47160.62736614386,33.9895,34.0457,33.9833,34.0457,47160.6274
2006-01-03 11:10:00,54.55,54.72,54.49,54.67,36019.469983775016,34.0582,34.1643,34.0207,34.1331,36019.47
2006-01-03 11:20:00,54.66,54.67,54.57,54.6,24337.4797187669,34.1269,34.1331,34.0707,34.0894,24337.4797
2006-01-03 11:30:00,54.61,54.69,54.59,54.67,15035.154137371552,34.0956,34.1456,34.0831,34.1331,15035.1541
2006-01-03 11:40:00,54.68,54.73,54.61,54.61,18820.984315846403,34.1393,34.1706,34.0956,34.0956,18820.9843
2006-01-03 11:50:00,54.62,54.74,54.6,54.71,29853.9751216874,34.1019,34.1768,34.0894,34.1581,29853.9751
2006-01-03 12:00:00,54.73,54.92,54.73,54.91,27906.97674418605,34.1706,34.2892,34.1706,34.2829,27906.9767
2006-01-03 12:10:00,54.91,54.94,54.88,54.88,19037.317468902107,34.2829,34.3017,34.2642,34.2642,19037.3175
2006-01-03 12:20:00,54.88,54.88,54.81,54.83,33315.30557057869,34.2642,34.2642,34.2205,34.233,33315.3056
2006-01-03 12:30:00,54.81,54.83,54.79,54.8,27257.97728501893,34.2205,34.233,34.208,34.2143,27257.9773
2006-01-03 12:40:00,54.8,54.87,54.76,54.87,31260.140616549485,34.2143,34.258,34.1893,34.258,31260.1406
2006-01-03 12:50:00,54.86,54.89,54.77,54.8,17198.48566792861,34.2517,34.2705,34.1955,34.2143,17198.4857
2006-01-03 13:00:00,54.81,54.87,54.81,54.84,13628.988642509465,34.2205,34.258,34.2205,34.2392,13628.9886
2006-01-03 13:10:00,54.84,54.85,54.71,54.77,25419.145484045428,34.2392,34.2455,34.1581,34.1955,25419.1455
2006-01-03 13:20:00,54.76,54.76,54.7,54.72,12655.489453758788,34.1893,34.1893,34.1518,34.1643,12655.4895
2006-01-03 13:30:00,54.69,54.69,54.64,54.67,15035.154137371552,34.1456,34.1456,34.1144,34.1331,15035.1541
2006-01-03 13:40:00,54.67,54.77,54.67,54.74,15143.320713899404,34.1331,34.1955,34.1331,34.1768,15143.3207
2006-01-03 13:50:00,54.74,54.74,54.61,54.61,19686.316928069227,34.1768,34.1768,34.0956,34.0956,19686.3169
2006-01-03 14:00:00,54.62,54.81,54.62,54.8,38939.96755002704,34.1019,34.2205,34.1019,34.2143,38939.9676
2006-01-03 14:10:00,54.82,54.96,54.81,54.94,35262.30394808004,34.2267,34.3142,34.2205,34.3017,35262.3039
2006-01-03 14:20:00,54.94,55.01,54.86,54.9,28339.64305029745,34.3017,34.3454,34.2517,34.2767,28339.6431
2006-01-03 14:30:00,54.91,55.01,54.89,54.96,25419.145484045428,34.2829,34.3454,34.2705,34.3142,25419.1455
2006-01-03 14:40:00,54.96,55.0,54.9,54.98,29637.64196863169,34.3142,34.3391,34.2767,34.3266,29637.642
2006-01-03 14:50:00,54.98,55.01,54.84,54.91,24121.146565711195,34.3266,34.3454,34.2392,34.2829,24121.1466
2006-01-03 15:00:00,54.91,55.22,54.91,55.16,31584.640346133045,34.2829,34.4765,34.2829,34.439,31584.6403
2006-01-03 15:10:00,55.16,55.19,55.1,55.1,31368.307193077337,34.439,34.4578,34.4016,34.4016,31368.3072
2006-01-03 15:20:00,55.11,55.14,55.04,55.04,56462.95294753921,34.4078,34.4265,34.3641,34.3641,56462.9529
2006-01-03 15:30:00,55.04,55.18,55.04,55.14,58518.11790156841,34.3641,34.4515,34.3641,34.4265,58518.1179
2006-01-03 15:40:00,55.14,55.15,54.97,55.04,39156.30070308274,34.4265,34.4328,34.3204,34.3641,39156.3007
2006-01-03 15:50:00,55.04,55.09,55.01,55.09,54191.454840454295,34.3641,34.3953,34.3454,34.3953,54191.4548
2006-01-04 09:30:00,54.98,54.98,54.72,54.83,32558.13953488372,34.3266,34.3266,34.1643,34.233,32558.1395
2006-01-04 09:40:00,54.83,54.83,54.56,54.57,31151.974040021632,34.233,34.233,34.0644,34.0707,31151.974
2006-01-04 09:50:00,54.58,54.61,54.52,54.61,22390.48134126555,34.0769,34.0956,34.0394,34.0956,22390.4813
2006-01-04 10:00:00,54.61,54.75,54.61,54.68,34072.47160627366,34.0956,34.183,34.0956,34.1393,34072.4716
2006-01-04 10:10:00,54.67,54.73,54.59,54.66,20984.31584640346,34.1331,34.1706,34.0831,34.1269,20984.3158
2006-01-04 10:20:00,54.67,54.76,54.64,54.69,17198.48566792861,34.1331,34.1893,34.1144,34.1456,17198.4857
2006-01-04 10:30:00,54.69,54.69,54.54,54.54,38939.96755002704,34.1456,34.1456,34.0519,34.0519,38939.9676
2006-01-04 10:40:00,54.54,54.63,54.4,54.62,32990.80584099513,34.0519,34.1081,33.9645,34.1019,32990.8058
2006-01-04 10:50:00,54.62,54.76,54.59,54.76,27906.97674418605,34.1019,34.1893,34.0831,34.1893,27906.9767
2006-01-04 11:00:00,54.76,54.79,54.68,54.74,28880.475932936723,34.1893,34.208,34.1393,34.1768,28880.4759
2006-01-04 11:10:00,54.78,54.78,54.6,54.63,22714.981070849102,34.2018,34.2018,34.0894,34.1081,22714.9811
2006-01-04 11:20:00,54.6,54.65,54.55,54.59,24661.97944835046,34.0894,34.1206,34.0582,34.0831,24661.9794
2006-01-04 11:30:00,54.63,54.69,54.61,54.69,35370.470524607896,34.1081,34.1456,34.0956,34.1456,35370.4705
2006-01-04 11:40:00,54.68,54.73,54.62,54.66,35154.13737155219,34.1393,34.1706,34.1019,34.1269,35154.1374
2006-01-04 11:50:00,54.66,54.77,54.63,54.77,45321.79556517036,34.1269,34.1955,34.1081,34.1955,45321.7956
2006-01-04 12:00:00,54.77,54.88,54.77,54.82,37101.135749053545,34.1955,34.2642,34.1955,34.2267,37101.1357
2006-01-04 12:10:00,54.81,54.85,54.7,54.73,26392.644672796105,34.2205,34.2455,34.1518,34.1706,26392.6447
2006-01-04 12:20:00,54.71,54.74,54.64,54.67,14818.820984315846,34.1581,34.1768,34.1144,34.1331,14818.821
2006-01-04 12:30:00,54.66,54.75,54.66,54.75,79935.10005408329,34.1269,34.183,34.1269,34.183,79935.1001
2006-01-04 12:40:00,54.76,54.76,54.67,54.69,21200.648999459165,34.1893,34.1893,34.1331,34.1456,21200.649
2006-01-04 12:50:00,54.69,54.76,54.66,54.66,18820.984315846403,34.1456,34.1893,34.1269,34.1269,18820.9843
2006-01-04 13:00:00,54.68,54.7,54.59,54.7,43050.29745808545,34.1393,34.1518,34.0831,34.1518,43050.2975
2006-01-04 13:10:00,54.7,54.73,54.67,54.73,13737.155219037317,34.1518,34.1706,34.1331,34.1706,13737.1552
2006-01-04 13:20:00,54.73,54.73,54.68,54.71,13737.155219037317,34.1706,34.1706,34.1393,34.1581,13737.1552
2006-01-04 13:30:00,54.71,54.72,54.55,54.55,35803.136830719304,34.1581,34.1643,34.0582,34.0582,35803.1368
2006-01-04 13:40:00,54.55,54.71,54.55,54.7,52893.45592212006,34.0582,34.1581,34.0582,34.1518,52893.4559
2006-01-04 13:50:00,54.7,54.78,54.7,54.76,52352.6230394808,34.1518,34.2018,34.1518,34.1893,52352.623
2006-01-04 14:00:00,54.77,54.8,54.73,54.76,63169.28069226609,34.1955,34.2143,34.1706,34.1893,63169.2807
2006-01-04 14:10:00,54.76,54.79,54.68,54.73,34288.80475932937,34.1893,34.208,34.1393,34.1706,34288.8048
2006-01-04 14:20:00,54.73,54.73,54.67,54.68,28772.30935640887,34.1706,34.1706,34.1331,34.1393,28772.3094
2006-01-04 14:30:00,54.68,54.68,54.55,54.57,85451.59545700379,34.1393,34.1393,34.0582,34.0707,85451.5955
2006-01-04 14:40:00,54.57,54.66,54.55,54.65,32341.806381828013,34.0707,34.1269,34.0582,34.1206,32341.8064
2006-01-04 14:50:00,54.65,54.66,54.54,54.55,49432.12547322877,34.1206,34.1269,34.0519,34.0582,49432.1255
2006-01-04 15:00:00,54.58,54.68,54.55,54.65,38723.63439697133,34.0769,34.1393,34.0582,34.1206,38723.6344
2006-01-04 15:10:00,54.65,54.65,54.54,54.54,22714.981070849102,34.1206,34.1206,34.0519,34.0519,22714.9811
2006-01-04 15:20:00,54.55,54.59,54.53,54.58,34829.63764196863,34.0582,34.0831,34.0457,34.0769,34829.6376
2006-01-04 15:30:00,54.58,54.59,54.48,54.52,50297.4580854516,34.0769,34.0831,34.0145,34.0394,50297.4581
2006-01-04 15:40:00,54.51,54.54,54.48,54.53,65981.61168199027,34.0332,34.0519,34.0145,34.0457,65981.6117
2006-01-04 15:50:00,54.52,54.52,54.36,54.47,138561.38453217954,34.0394,34.0394,33.9395,34.0082,138561.3845
2006-01-05 09:30:00,54.55,54.74,54.42,54.74,30827.474310438072,34.0582,34.1768,33.977,34.1768,30827.4743
2006-01-05 09:40:00,54.75,54.75,54.3,54.31,38723.63439697133,34.183,34.183,33.9021,33.9083,38723.6344
2006-01-05 09:50:00,54.31,54.31,53.94,54.19,100919.41590048674,33.9083,33.9083,33.6773,33.8334,100919.4159
2006-01-05 10:00:00,54.19,54.21,53.99,54.01,74310.43807463493,33.8334,33.8459,33.7085,33.721,74310.4381
2006-01-05 10:10:00,54.02,54.12,53.94,54.09,55705.78691184424,33.7273,33.7897,33.6773,33.771,55705.7869
2006-01-05 10:20:00,54.12,54.27,54.04,54.07,25527.312060573284,33.7897,33.8834,33.7398,33.7585,25527.3121
2006-01-05 10:30:00,54.1,54.14,54.02,54.05,32017.306652244457,33.7772,33.8022,33.7273,33.746,32017.3067
2006-01-05 10:40:00,54.05,54.08,54.03,54.08,21525.148729042725,33.746,33.7647,33.7335,33.7647,21525.1487
2006-01-05 10:50:00,54.08,54.08,53.99,54.08,50730.12439156301,33.7647,33.7647,33.7085,33.7647,50730.1244
2006-01-05 11:00:00,54.1,54.16,53.98,54.14,33315.30557057869,33.7772,33.8147,33.7023,33.8022,33315.3056
2006-01-05 11:10:00,54.15,54.26,54.11,54.11,60032.44997295836,33.8084,33.8771,33.7835,33.7835,60032.45
2006-01-05 11:20:00,54.13,54.16,54.06,54.09,16008.653326122228,33.7959,33.8147,33.7522,33.771,16008.6533
2006-01-05 11:30:00,54.07,54.17,54.07,54.13,16008.653326122228,33.7585,33.8209,33.7585,33.7959,16008.6533
2006-01-05 11:40:00,54.14,54.18,54.08,54.17,18388.31800973499,33.8022,33.8272,33.7647,33.8209,18388.318
2006-01-05 11:50:00,54.17,54.18,54.12,54.17,23796.646836127635,33.8209,33.8272,33.7897,33.8209,23796.6468
2006-01-05 12:00:00,54.17,54.28,54.14,54.17,21957.815035154137,33.8209,33.8896,33.8022,33.8209,21957.815
2006-01-05 12:10:00,54.15,54.18,54.07,54.13,8761.492698756085,33.8084,33.8272,33.7585,33.7959,8761.4927
2006-01-05 12:20:00,54.15,54.2,54.06,54.13,21525.148729042725,33.8084,33.8397,33.7522,33.7959,21525.1487
2006-01-05 12:30:00,54.13,54.19,54.09,54.09,12655.489453758788,33.7959,33.8334,33.771,33.771,12655.4895
2006-01-05 12:40:00,54.09,54.1,54.02,54.06,28447.80962682531,33.771,33.7772,33.7273,33.7522,28447.8096
2006-01-05 12:50:00,54.06,54.07,54.01,54.03,19361.817198485667,33.7522,33.7585,33.721,33.7335,19361.8172
2006-01-05 13:00:00,54.04,54.11,54.02,54.11,16657.652785289345,33.7398,33.7835,33.7273,33.7835,16657.6528
2006-01-05 13:10:00,54.11,54.15,54.06,54.06,5191.995673336939,33.7835,33.8084,33.7522,33.7522,5191.9957
2006-01-05 13:20:00,54.03,54.09,54.02,54.09,8220.65981611682,33.7335,33.771,33.7273,33.771,8220.6598
2006-01-05 13:30:00,54.09,54.18,54.09,54.09,14818.820984315846,33.771,33.8272,33.771,33.771,14818.821
2006-01-05 13:40:00,54.12,54.13,54.09,54.12,10600.324499729582,33.7897,33.7959,33.771,33.7897,10600.3245
2006-01-05 13:50:00,54.13,54.19,54.12,54.17,5191.995673336939,33.7959,33.8334,33.7897,33.8209,5191.9957
2006-01-05 14:00:00,54.18,54.21,54.15,54.18,15684.153596538668,33.8272,33.8459,33.8084,33.8272,15684.1536
2006-01-05 14:10:00,54.18,54.31,54.18,54.31,11573.82368848026,33.8272,33.9083,33.8272,33.9083,11573.8237
2006-01-05 14:20:00,54.3,54.31,54.18,54.19,24770.14602487831,33.9021,33.9083,33.8272,33.8334,24770.146
2006-01-05 14:30:00,54.21,54.24,54.17,54.22,35370.470524607896,33.8459,33.8646,33.8209,33.8521,35370.4705
2006-01-05 14:40:00,54.24,54.24,54.13,54.18,28339.64305029745,33.8646,33.8646,33.7959,33.8272,28339.6431
2006-01-05 14:50:00,54.17,54.18,54.13,54.18,21092.48242293132,33.8209,33.8272,33.7959,33.8272,21092.4824
2006-01-05 15:00:00,54.17,54.25,54.1,54.19,24445.64629529475,33.8209,33.8709,33.7772,33.8334,24445.6463
2006-01-05 15:10:00,54.18,54.22,54.18,54.21,18496.484586262843,33.8272,33.8521,33.8272,33.8459,18496.4846
2006-01-05 15:20:00,54.22,54.22,54.04,54.18,62736.61438615467,33.8521,33.8521,33.7398,33.8272,62736.6144
2006-01-05 15:30:00,54.17,54.21,54.12,54.18,22714.981070849102,33.8209,33.8459,33.7897,33.8272,22714.9811
2006-01-05 15:40:00,54.18,54.18,53.94,53.95,57977.28501892915,33.8272,33.8272,33.6773,33.6836,57977.285
2006-01-05 15:50:00,53.96,54.03,53.92,54.0,118875.06760411031,33.6898,33.7335,33.6648,33.7148,118875.0676
2006-01-06 09:30:00,54.24,54.55,54.24,54.34,36776.63601946998,33.8646,34.0582,33.8646,33.9271,36776.636
2006-01-06 09:40:00,54.34,54.55,54.31,54.43,23363.980530016222,33.9271,34.0582,33.9083,33.9833,23363.9805
2006-01-06 09:50:00,54.44,54.55,54.36,54.53,17198.48566792861,33.9895,34.0582,33.9395,34.0457,17198.4857
2006-01-06 10:00:00,54.52,54.52,54.31,54.41,21308.81557598702,34.0394,34.0394,33.9083,33.9708,21308.8156
2006-01-06 10:10:00,54.36,54.5,54.36,54.46,16549.486208761493,33.9395,34.027,33.9395,34.002,16549.4862
2006-01-06 10:20:00,54.46,54.54,54.37,54.43,18820.984315846403,34.002,34.0519,33.9458,33.9833,18820.9843
2006-01-06 10:30:00,54.43,54.49,54.37,54.44,21741.48188209843,33.9833,34.0207,33.9458,33.9895,21741.4819
2006-01-06 10:40:00,54.44,54.5,54.35,54.45,15467.820443482964,33.9895,34.027,33.9333,33.9957,15467.8204
2006-01-06 10:50:00,54.45,54.51,54.37,54.43,11681.990265008111,33.9957,34.0332,33.9458,33.9833,11681.9903
2006-01-06 11:00:00,54.43,54.45,54.34,54.4,10275.824770146024,33.9833,33.9957,33.9271,33.9645,10275.8248
2006-01-06 11:10:00,54.43,54.53,54.31,54.5,15467.820443482964,33.9833,34.0457,33.9083,34.027,15467.8204
2006-01-06 11:20:00,54.5,54.68,54.43,54.66,30394.808004326664,34.027,34.1393,33.9833,34.1269,30394.808
2006-01-06 11:30:00,54.68,54.73,54.64,54.64,12330.98972417523,34.1393,34.1706,34.1144,34.1144,12330.9897
2006-01-06 11:40:00,54.64,54.65,54.56,54.57,11032.990805840996,34.1144,34.1206,34.0644,34.0707,11032.9908
2006-01-06 11:50:00,54.57,54.58,54.52,54.53,9410.4921579232,34.0707,34.0769,34.0394,34.0457,9410.4922
2006-01-06 12:00:00,54.54,54.68,54.54,54.67,28772.30935640887,34.0519,34.1393,34.0519,34.1331,28772.3094
2006-01-06 12:10:00,54.69,54.81,54.67,54.81,29529.47539210384,34.1456,34.2205,34.1331,34.2205,29529.4754
2006-01-06 12:20:00,54.82,54.92,54.77,54.77,23580.31368307193,34.2267,34.2892,34.1955,34.1955,23580.3137
2006-01-06 12:30:00,54.77,54.84,54.75,54.75,16333.153055705789,34.1955,34.2392,34.183,34.183,16333.1531
2006-01-06 12:40:00,54.75,54.8,54.72,54.78,6814.494321254732,34.183,34.2143,34.1643,34.2018,6814.4943
2006-01-06 12:50:00,54.78,54.78,54.68,54.71,7679.826933477555,34.2018,34.2018,34.1393,34.1581,7679.8269
2006-01-06 13:00:00,54.7,54.78,54.69,54.77,10708.491076257436,34.1518,34.2018,34.1456,34.1955,10708.4911
2006-01-06 13:10:00,54.76,54.82,54.74,54.8,10816.657652785289,34.1893,34.2267,34.1768,34.2143,10816.6577
2006-01-06 13:20:00,54.8,54.87,54.79,54.8,11465.657111952409,34.2143,34.258,34.208,34.2143,11465.6571
2006-01-06 13:30:00,54.81,54.85,54.75,54.83,9843.158464034614,34.2205,34.2455,34.183,34.233,9843.1585
2006-01-06 13:40:00,54.81,54.93,54.8,54.93,15900.486749594374,34.2205,34.2954,34.2143,34.2954,15900.4867
2006-01-06 13:50:00,54.93,55.13,54.93,55.04,23796.646836127635,34.2954,34.4203,34.2954,34.3641,23796.6468
2006-01-06 14:00:00,55.04,55.06,54.95,54.98,21633.315305570577,34.3641,34.3766,34.3079,34.3266,21633.3153
2006-01-06 14:10:00,54.96,55.11,54.94,55.05,14494.321254732287,34.3142,34.4078,34.3017,34.3703,14494.3213
2006-01-06 14:20:00,55.04,55.06,54.96,55.0,6814.494321254732,34.3641,34.3766,34.3142,34.3391,6814.4943
2006-01-06 14:30:00,55.0,55.02,54.96,55.02,14494.321254732287,34.3391,34.3516,34.3142,34.3516,14494.3213
2006-01-06 14:40:00,55.02,55.14,55.02,55.12,20443.4829637642,34.3516,34.4265,34.3516,34.4141,20443.483
2006-01-06 14:50:00,55.13,55.18,55.12,55.17,16008.653326122228,34.4203,34.4515,34.4141,34.4453,16008.6533
2006-01-06 15:00:00,55.16,55.26,55.13,55.14,16549.486208761493,34.439,34.5015,34.4203,34.4265,16549.4862
2006-01-06 15:10:00,55.15,55.23,55.13,55.16,19253.65062195781,34.4328,34.4827,34.4203,34.439,19253.6506
2006-01-06 15:20:00,55.15,55.19,55.1,55.18,22174.14818820984,34.4328,34.4578,34.4016,34.4515,22174.1482
2006-01-06 15:30:00,55.18,55.27,55.16,55.17,36019.469983775016,34.4515,34.5077,34.439,34.4453,36019.47
2006-01-06 15:40:00,55.17,55.3,55.16,55.28,39805.30016224986,34.4453,34.5264,34.439,34.5139,39805.3002
2006-01-06 15:50:00,55.28,55.29,55.24,55.26,59599.78366684694,34.5139,34.5202,34.489,34.5015,59599.7837
2006-01-09 09:30:00,55.1,55.16,54.87,54.89,19145.484045429963,34.4016,34.439,34.258,34.2705,19145.484
2006-01-09 09:40:00,54.88,55.01,54.74,54.88,23472.14710654408,34.2642,34.3454,34.1768,34.2642,23472.1471
2006-01-09 09:50:00,54.85,54.85,54.67,54.67,15359.65386695511,34.2455,34.2455,34.1331,34.1331,15359.6539
2006-01-09 10:00:00,54.72,54.77,54.57,54.75,23580.31368307193,34.1643,34.1955,34.0707,34.183,23580.3137
2006-01-09 10:10:00,54.74,54.75,54.59,54.63,14818.820984315846,34.1768,34.183,34.0831,34.1081,14818.821
2006-01-09 10:20:00,54.62,54.68,54.56,54.68,19361.817198485667,34.1019,34.1393,34.0644,34.1393,19361.8172
2006-01-09 10:30:00,54.68,54.7,54.52,54.52,11573.82368848026,34.1393,34.1518,34.0394,34.0394,11573.8237
2006-01-09 10:40:00,54.54,54.67,54.54,54.64,14602.48783126014,34.0519,34.1331,34.0519,34.1144,14602.4878
2006-01-09 10:50:00,54.64,54.64,54.57,54.57,5408.328826392644,34.1144,34.1144,34.0707,34.0707,5408.3288
2006-01-09 11:00:00,54.61,54.62,54.56,54.61,11357.490535424551,34.0956,34.1019,34.0644,34.0956,11357.4905
2006-01-09 11:10:00,54.61,54.63,54.55,54.55,8761.492698756085,34.0956,34.1081,34.0582,34.0582,8761.4927
2006-01-09 11:20:00,54.55,54.56,54.46,54.51,13196.322336398052,34.0582,34.0644,34.002,34.0332,13196.3223
2006-01-09 11:30:00,54.5,54.52,54.43,54.51,12871.822606814494,34.027,34.0394,33.9833,34.0332,12871.8226
2006-01-09 11:40:00,54.51,54.55,54.43,54.44,8220.65981611682,34.0332,34.0582,33.9833,33.9895,8220.6598
2006-01-09 11:50:00,54.44,54.48,54.43,54.44,11249.3239588967,33.9895,34.0145,33.9833,33.9895,11249.324
2006-01-09 12:00:00,54.43,54.48,54.4,54.47,11790.156841535963,33.9833,34.0145,33.9645,34.0082,11790.1568
2006-01-09 12:10:00,54.48,54.5,54.43,54.48,9085.992428339645,34.0145,34.027,33.9833,34.0145,9085.9924
2006-01-09 12:20:00,54.48,54.5,54.41,54.45,46187.128177393184,34.0145,34.027,33.9708,33.9957,46187.1282
2006-01-09 12:30:00,54.42,54.42,54.35,54.37,8761.492698756085,33.977,33.977,33.9333,33.9458,8761.4927
2006-01-09 12:40:00,54.36,54.45,54.36,54.42,14277.98810167658,33.9395,33.9957,33.9395,33.977,14277.9881
2006-01-09 12:50:00,54.42,54.44,54.38,54.44,8977.82585181179,33.977,33.9895,33.952,33.9895,8977.8259
2006-01-09 13:00:00,54.43,54.45,54.37,54.39,7463.49378042185,33.9833,33.9957,33.9458,33.9583,7463.4938
2006-01-09 13:10:00,54.41,54.43,54.36,54.36,8653.32612222823,33.9708,33.9833,33.9395,33.9395,8653.3261
2006-01-09 13:20:00,54.37,54.45,54.37,54.42,10600.324499729582,33.9458,33.9957,33.9458,33.977,10600.3245
2006-01-09 13:30:00,54.42,54.44,54.38,54.43,10924.824229313142,33.977,33.9895,33.952,33.9833,10924.8242
2006-01-09 13:40:00,54.43,54.53,54.42,54.5,14710.654407787992,33.9833,34.0457,33.977,34.027,14710.6544
2006-01-09 13:50:00,54.52,54.59,54.48,54.51,7463.49378042185,34.0394,34.0831,34.0145,34.0332,7463.4938
2006-01-09 14:00:00,54.52,54.55,54.51,54.52,10708.491076257436,34.0394,34.0582,34.0332,34.0394,10708.4911
2006-01-09 14:10:00,54.52,54.64,54.52,54.58,23255.81395348837,34.0394,34.1144,34.0394,34.0769,23255.814
2006-01-09 14:20:00,54.58,54.62,54.57,54.61,12655.489453758788,34.0769,34.1019,34.0707,34.0956,12655.4895
2006-01-09 14:30:00,54.61,54.62,54.5,54.55,19037.317468902107,34.0956,34.1019,34.027,34.0582,19037.3175
2006-01-09 14:40:00,54.54,54.66,54.52,54.54,24878.312601406164,34.0519,34.1269,34.0394,34.0519,24878.3126
2006-01-09 14:50:00,54.53,54.64,54.53,54.6,16224.986479177933,34.0457,34.1144,34.0457,34.0894,16224.9865
2006-01-09 15:00:00,54.6,54.6,54.54,54.54,11032.990805840996,34.0894,34.0894,34.0519,34.0519,11032.9908
2006-01-09 15:10:00,54.55,54.56,54.52,54.52,14277.98810167658,34.0582,34.0644,34.0394,34.0394,14277.9881
2006-01-09 15:20:00,54.52,54.55,54.52,54.54,32125.47322877231,34.0394,34.0582,34.0394,34.0519,32125.4732
2006-01-09 15:30:00,54.54,54.62,54.53,54.55,24012.979989183343,34.0519,34.1019,34.0457,34.0582,24012.98
2006-01-09 15:40:00,54.55,54.62,54.51,54.51,20335.316387236344,34.0582,34.1019,34.0332,34.0332,20335.3164
2006-01-09 15:50:00,54.51,54.55,54.49,54.55,37209.3023255814,34.0332,34.0582,34.0207,34.0582,37209.3023
2006-01-10 09:30:00,54.47,54.48,53.83,53.83,17847.485127095726,34.0082,34.0145,33.6086,33.6086,17847.4851
2006-01-10 09:40:00,53.76,53.94,53.63,53.94,23904.813412655487,33.5649,33.6773,33.4838,33.6773,23904.8134
2006-01-10 09:50:00,53.94,53.94,53.73,53.82,47376.960519199565,33.6773,33.6773,33.5462,33.6024,47376.9605
2006-01-10 10:00:00,53.74,53.8,53.7,53.8,23472.14710654408,33.5525,33.5899,33.5275,33.5899,23472.1471
2006-01-10 10:10:00,53.78,54.08,53.78,54.01,23904.813412655487,33.5774,33.7647,33.5774,33.721,23904.8134
2006-01-10 10:20:00,54.0,54.22,53.98,54.2,27257.97728501893,33.7148,33.8521,33.7023,33.8397,27257.9773
2006-01-10 10:30:00,54.19,54.29,54.17,54.29,24878.312601406164,33.8334,33.8958,33.8209,33.8958,24878.3126
2006-01-10 10:40:00,54.29,54.3,54.14,54.17,22174.14818820984,33.8958,33.9021,33.8022,33.8209,22174.1482
2006-01-10 10:50:00,54.15,54.21,54.12,54.18,9085.992428339645,33.8084,33.8459,33.7897,33.8272,9085.9924
2006-01-10 11:00:00,54.15,54.16,54.07,54.08,13845.32179556517,33.8084,33.8147,33.7585,33.7647,13845.3218
2006-01-10 11:10:00,54.07,54.18,54.06,54.14,12871.822606814494,33.7585,33.8272,33.7522,33.8022,12871.8226
2006-01-10 11:20:00,54.16,54.22,54.12,54.12,7787.993510005408,33.8147,33.8521,33.7897,33.7897,7787.9935
2006-01-10 11:30:00,54.12,54.23,54.09,54.22,12871.822606814494,33.7897,33.8584,33.771,33.8521,12871.8226
2006-01-10 11:40:00,54.23,54.27,54.19,54.23,21200.648999459165,33.8584,33.8834,33.8334,33.8584,21200.649
2006-01-10 11:50:00,54.22,54.24,54.07,54.1,12547.322877230936,33.8521,33.8646,33.7585,33.7772,12547.3229
2006-01-10 12:00:00,54.12,54.19,54.11,54.18,10924.824229313142,33.7897,33.8334,33.7835,33.8272,10924.8242
2006-01-10 12:10:00,54.2,54.26,54.19,54.22,20227.14981070849,33.8397,33.8771,33.8334,33.8521,20227.1498
2006-01-10 12:20:00,54.21,54.21,54.17,54.18,8545.159545700379,33.8459,33.8459,33.8209,33.8272,8545.1595
2006-01-10 12:30:00,54.16,54.18,54.13,54.16,7138.994050838291,33.8147,33.8272,33.7959,33.8147,7138.9941
2006-01-10 12:40:00,54.16,54.16,54.09,54.09,10167.658193618172,33.8147,33.8147,33.771,33.771,10167.6582
2006-01-10 12:50:00,54.09,54.11,54.02,54.03,31800.97349918875,33.771,33.7835,33.7273,33.7335,31800.9735
2006-01-10 13:00:00,54.02,54.04,54.02,54.03,14710.654407787992,33.7273,33.7398,33.7273,33.7335,14710.6544
2006-01-10 13:10:00,54.03,54.04,54.0,54.0,16224.986479177933,33.7335,33.7398,33.7148,33.7148,16224.9865
2006-01-10 13:20:00,54.01,54.14,54.0,54.11,16008.653326122228,33.721,33.8022,33.7148,33.7835,16008.6533
2006-01-10 13:30:00,54.11,54.12,53.99,54.0,10275.824770146024,33.7835,33.7897,33.7085,33.7148,10275.8248
2006-01-10 13:40:00,54.0,54.03,53.98,54.01,8977.82585181179,33.7148,33.7335,33.7023,33.721,8977.8259
2006-01-10 13:50:00,54.0,54.06,53.95,53.98,8328.826392644673,33.7148,33.7522,33.6836,33.7023,8328.8264
2006-01-10 14:00:00,53.97,54.02,53.94,53.96,13737.155219037317,33.6961,33.7273,33.6773,33.6898,13737.1552
2006-01-10 14:10:00,53.97,54.0,53.9,53.92,9951.325040562466,33.6961,33.7148,33.6523,33.6648,9951.325
2006-01-10 14:20:00,53.92,53.97,53.85,53.9,16333.153055705789,33.6648,33.6961,33.6211,33.6523,16333.1531
2006-01-10 14:30:00,53.88,53.93,53.8,53.84,23147.64737696052,33.6399,33.6711,33.5899,33.6149,23147.6474
2006-01-10 14:40:00,53.82,53.88,53.77,53.88,21200.648999459165,33.6024,33.6399,33.5712,33.6399,21200.649
2006-01-10 14:50:00,53.84,53.86,53.77,53.84,18496.484586262843,33.6149,33.6274,33.5712,33.6149,18496.4846
2006-01-10 15:00:00,53.81,53.85,53.79,53.8,20767.98269334776,33.5962,33.6211,33.5837,33.5899,20767.9827
2006-01-10 15:10:00,53.8,53.82,53.74,53.79,21416.98215251488,33.5899,33.6024,33.5525,33.5837,21416.9822
2006-01-10 15:20:00,53.8,53.89,53.76,53.85,28772.30935640887,33.5899,33.6461,33.5649,33.6211,28772.3094
2006-01-10 15:30:00,53.86,53.93,53.83,53.91,26825.31097890752,33.6274,33.6711,33.6086,33.6586,26825.311
2006-01-10 15:40:00,53.91,54.03,53.9,53.93,30178.47485127096,33.6586,33.7335,33.6523,33.6711,30178.4749
2006-01-10 15:50:00,53.93,53.93,53.87,53.91,41103.2990805841,33.6711,33.6711,33.6336,33.6586,41103.2991
2006-01-11 09:30:00,53.94,54.03,53.71,53.94,84261.7631151974,33.6773,33.7335,33.5337,33.6773,84261.7631
2006-01-11 09:40:00,53.9,54.0,53.84,53.94,31692.806922660897,33.6523,33.7148,33.6149,33.6773,31692.8069
2006-01-11 09:50:00,53.92,53.97,53.88,53.9,22282.314764737694,33.6648,33.6961,33.6399,33.6523,22282.3148
2006-01-11 10:00:00,53.91,54.0,53.84,53.94,25419.145484045428,33.6586,33.7148,33.6149,33.6773,25419.1455
2006-01-11 10:10:00,53.94,54.08,53.94,54.06,26392.644672796105,33.6773,33.7647,33.6773,33.7522,26392.6447
2006-01-11 10:20:00,54.07,54.26,54.06,54.26,29745.808545159543,33.7585,33.8771,33.7522,33.8771,29745.8085
2006-01-11 10:30:00,54.26,54.37,54.2,54.27,52568.956192536505,33.8771,33.9458,33.8397,33.8834,52568.9562
2006-01-11 10:40:00,54.27,54.33,54.24,54.28,21308.81557598702,33.8834,33.9208,33.8646,33.8896,21308.8156
2006-01-11 10:50:00,54.31,54.32,54.22,54.27,42076.79826933477,33.9083,33.9146,33.8521,33.8834,42076.7983
2006-01-11 11:00:00,54.27,54.33,54.21,54.28,35911.30340724716,33.8834,33.9208,33.8459,33.8896,35911.3034
2006-01-11 11:10:00,54.31,54.36,54.3,54.33,19686.316928069227,33.9083,33.9395,33.9021,33.9208,19686.3169
2006-01-11 11:20:00,54.33,54.35,54.28,54.34,24770.14602487831,33.9208,33.9333,33.8896,33.9271,24770.146
2006-01-11 11:30:00,54.34,54.39,54.31,54.38,16549.486208761493,33.9271,33.9583,33.9083,33.952,16549.4862
2006-01-11 11:40:00,54.38,54.43,54.37,54.39,19794.48350459708,33.952,33.9833,33.9458,33.9583,19794.4835
2006-01-11 11:50:00,54.39,54.52,54.36,54.43,54299.62141698216,33.9583,34.0394,33.9395,33.9833,54299.6214
2006-01-11 12:00:00,54.43,54.46,54.41,54.46,24986.47917793402,33.9833,34.002,33.9708,34.002,24986.4792
2006-01-11 12:10:00,54.43,54.46,54.41,54.43,23147.64737696052,33.9833,34.002,33.9708,33.9833,23147.6474
2006-01-11 12:20:00,54.45,54.46,54.43,54.43,11573.82368848026,33.9957,34.002,33.9833,33.9833,11573.8237
2006-01-11 12:30:00,54.43,54.53,54.43,54.52,13737.155219037317,33.9833,34.0457,33.9833,34.0394,13737.1552
2006-01-11 12:40:00,54.51,54.54,54.46,54.48,14710.654407787992,34.0332,34.0519,34.002,34.0145,14710.6544
2006-01-11 12:50:00,54.49,54.55,54.47,54.5,32882.63926446728,34.0207,34.0582,34.0082,34.027,32882.6393
2006-01-11 13:00:00,54.49,54.5,54.43,54.44,28988.64250946457,34.0207,34.027,33.9833,33.9895,28988.6425
2006-01-11 13:10:00,54.45,54.48,54.43,54.47,20767.98269334776,33.9957,34.0145,33.9833,34.0082,20767.9827
2006-01-11 13:20:00,54.47,54.47,54.43,54.43,18496.484586262843,34.0082,34.0082,33.9833,33.9833,18496.4846
2006-01-11 13:30:00,54.44,54.5,54.43,54.5,61979.44835045971,33.9895,34.027,33.9833,34.027,61979.4484
2006-01-11 13:40:00,54.5,54.58,54.5,54.58,34937.80421849649,34.027,34.0769,34.027,34.0769,34937.8042
2006-01-11 13:50:00,54.58,54.6,54.53,54.55,29529.47539210384,34.0769,34.0894,34.0457,34.0582,29529.4754
2006-01-11 14:00:00,54.55,54.64,54.55,54.63,21849.648458626285,34.0582,34.1144,34.0582,34.1081,21849.6485
2006-01-11 14:10:00,54.63,54.71,54.63,54.67,65224.445646295295,34.1081,34.1581,34.1081,34.1331,65224.4456
2006-01-11 14:20:00,54.67,54.76,54.66,54.71,32666.306111411574,34.1331,34.1893,34.1269,34.1581,32666.3061
2006-01-11 14:30:00,54.7,54.74,54.69,54.73,83071.93077339102,34.1518,34.1768,34.1456,34.1706,83071.9308
2006-01-11 14:40:00,54.73,54.85,54.73,54.83,36884.80259599783,34.1706,34.2455,34.1706,34.233,36884.8026
2006-01-11 14:50:00,54.83,54.86,54.81,54.85,38182.80151433207,34.233,34.2517,34.2205,34.2455,38182.8015
2006-01-11 15:00:00,54.84,54.85,54.79,54.82,71281.77393185506,34.2392,34.2455,34.208,34.2267,71281.7739
2006-01-11 15:10:00,54.82,54.87,54.82,54.85,41968.63169280692,34.2267,34.258,34.2267,34.2455,41968.6317
2006-01-11 15:20:00,54.85,54.9,54.84,54.89,41103.2990805841,34.2455,34.2767,34.2392,34.2705,41103.2991
2006-01-11 15:30:00,54.89,54.89,54.85,54.88,56571.11952406706,34.2705,34.2705,34.2455,34.2642,56571.1195
2006-01-11 15:40:00,54.88,54.96,54.88,54.92,96809.08599242834,34.2642,34.3142,34.2642,34.2892,96809.086
2006-01-11 15:50:00,54.92,54.99,54.92,54.99,107842.07679826934,34.2892,34.3329,34.2892,34.3329,107842.0768
2006-01-12 09:30:00,54.9,55.34,54.85,55.22,64899.94591671173,34.2767,34.5514,34.2455,34.4765,64899.9459
2006-01-12 09:40:00,55.29,55.47,55.24,55.29,93239.5889670092,34.5202,34.6326,34.489,34.5202,93239.589
2006-01-12 09:50:00,55.29,55.42,55.25,55.36,62520.28123309897,34.5202,34.6014,34.4952,34.5639,62520.2812
2006-01-12 10:00:00,55.41,55.47,55.29,55.32,40886.96592752839,34.5951,34.6326,34.5202,34.5389,40886.9659
2006-01-12 10:10:00,55.29,55.34,55.25,55.31,36560.30286641428,34.5202,34.5514,34.4952,34.5327,36560.3029
2006-01-12 10:20:00,55.3,55.53,55.23,55.49,74959.43753380205,34.5264,34.67,34.4827,34.6451,74959.4375
2006-01-12 10:30:00,55.51,55.54,55.36,55.41,46187.128177393184,34.6575,34.6763,34.5639,34.5951,46187.1282
2006-01-12 10:40:00,55.41,55.44,55.38,55.4,37317.46890210925,34.5951,34.6138,34.5764,34.5889,37317.4689
2006-01-12 10:50:00,55.41,55.43,55.36,55.37,28772.30935640887,34.5951,34.6076,34.5639,34.5701,28772.3094
2006-01-12 11:00:00,55.37,55.43,55.35,55.36,45646.29529475392,34.5701,34.6076,34.5577,34.5639,45646.2953
2006-01-12 11:10:00,55.36,55.37,55.28,55.29,46944.29421308816,34.5639,34.5701,34.5139,34.5202,46944.2942
2006-01-12 11:20:00,55.29,55.31,55.18,55.24,96809.08599242834,34.5202,34.5327,34.4515,34.489,96809.086
2006-01-12 11:30:00,55.23,55.23,55.16,55.16,14386.154678204435,34.4827,34.4827,34.439,34.439,14386.1547
2006-01-12 11:40:00,55.16,55.17,55.12,55.16,29529.47539210384,34.439,34.4453,34.4141,34.439,29529.4754
2006-01-12 11:50:00,55.16,55.17,55.05,55.05,24445.64629529475,34.439,34.4453,34.3703,34.3703,24445.6463
2006-01-12 12:00:00,55.06,55.13,55.06,55.09,20659.8161168199,34.3766,34.4203,34.3766,34.3953,20659.8161
2006-01-12 12:10:00,55.08,55.19,55.06,55.14,16441.31963223364,34.3891,34.4578,34.3766,34.4265,16441.3196
2006-01-12 12:20:00,55.16,55.16,55.02,55.09,45538.128718226064,34.439,34.439,34.3516,34.3953,45538.1287
2006-01-12 12:30:00,55.09,55.15,55.05,55.14,19686.316928069227,34.3953,34.4328,34.3703,34.4265,19686.3169
2006-01-12 12:40:00,55.14,55.21,55.14,55.2,14494.321254732287,34.4265,34.4702,34.4265,34.464,14494.3213
2006-01-12 12:50:00,55.2,55.22,55.16,55.16,7787.993510005408,34.464,34.4765,34.439,34.439,7787.9935
2006-01-12 13:00:00,55.16,55.2,55.15,55.16,14061.654948620877,34.439,34.464,34.4328,34.439,14061.6549
2006-01-12 13:10:00,55.16,55.23,55.16,55.23,16549.486208761493,34.439,34.4827,34.439,34.4827,16549.4862
2006-01-12 13:20:00,55.21,55.27,55.16,55.25,21525.148729042725,34.4702,34.5077,34.439,34.4952,21525.1487
2006-01-12 13:30:00,55.25,55.3,55.23,55.3,16116.81990265008,34.4952,34.5264,34.4827,34.5264,16116.8199
2006-01-12 13:40:00,55.34,55.38,55.3,55.32,13196.322336398052,34.5514,34.5764,34.5264,34.5389,13196.3223
2006-01-12 13:50:00,55.33,55.34,55.24,55.27,22606.814494321254,34.5452,34.5514,34.489,34.5077,22606.8145
2006-01-12 14:00:00,55.25,55.25,55.14,55.16,26717.144402379665,34.4952,34.4952,34.4265,34.439,26717.1444
2006-01-12 14:10:00,55.18,55.19,55.15,55.17,27798.8101676582,34.4515,34.4578,34.4328,34.4453,27798.8102
2006-01-12 14:20:00,55.16,55.25,55.16,55.17,26933.47755543537,34.439,34.4952,34.439,34.4453,26933.4776
2006-01-12 14:30:00,55.17,55.17,55.12,55.16,29637.64196863169,34.4453,34.4453,34.4141,34.439,29637.642
2006-01-12 14:40:00,55.16,55.16,54.99,55.01,24553.812871822607,34.439,34.439,34.3329,34.3454,24553.8129
2006-01-12 14:50:00,55.01,55.07,54.97,54.98,36235.80313683072,34.3454,34.3828,34.3204,34.3266,36235.8031
2006-01-12 15:00:00,54.97,54.99,54.87,54.88,30178.47485127096,34.3204,34.3329,34.258,34.2642,30178.4749
2006-01-12 15:10:00,54.87,54.92,54.87,54.89,99945.91671173608,34.258,34.2892,34.258,34.2705,99945.9167
2006-01-12 15:20:00,54.89,54.9,54.8,54.82,22823.14764737696,34.2705,34.2767,34.2143,34.2267,22823.1476
2006-01-12 15:30:00,54.82,54.83,54.79,54.8,28664.14277988101,34.2267,34.233,34.208,34.2143,28664.1428
2006-01-12 15:40:00,54.8,54.8,54.64,54.68,52785.28934559221,34.2143,34.2143,34.1144,34.1393,52785.2893
2006-01-12 15:50:00,54.68,54.73,54.57,54.58,109248.24229313142,34.1393,34.1706,34.0707,34.0769,109248.2423
2006-01-13 09:30:00,54.71,54.82,54.66,54.8,35911.30340724716,34.1581,34.2267,34.1269,34.2143,35911.3034
2006-01-13 09:40:00,54.8,54.8,54.67,54.71,40562.46619794484,34.2143,34.2143,34.1331,34.1581,40562.4662
2006-01-13 09:50:00,54.7,54.87,54.66,54.82,19037.317468902107,34.1518,34.258,34.1269,34.2267,19037.3175
2006-01-13 10:00:00,54.82,54.87,54.79,54.83,9518.658734451054,34.2267,34.258,34.208,34.233,9518.6587
2006-01-13 10:10:00,54.81,54.83,54.77,54.8,8220.65981611682,34.2205,34.233,34.1955,34.2143,8220.6598
2006-01-13 10:20:00,54.8,54.8,54.65,54.67,15900.486749594374,34.2143,34.2143,34.1206,34.1331,15900.4867
2006-01-13 10:30:00,54.67,54.67,54.59,54.61,10924.824229313142,34.1331,34.1331,34.0831,34.0956,10924.8242
2006-01-13 10:40:00,54.6,54.63,54.51,54.51,18171.98485667929,34.0894,34.1081,34.0332,34.0332,18171.9849
2006-01-13 10:50:00,54.51,54.51,54.4,54.42,33315.30557057869,34.0332,34.0332,33.9645,33.977,33315.3056
2006-01-13 11:00:00,54.42,54.57,54.42,54.48,9626.825310978908,33.977,34.0707,33.977,34.0145,9626.8253
2006-01-13 11:10:00,54.45,54.6,54.45,54.57,17631.15197404002,33.9957,34.0894,33.9957,34.0707,17631.152
2006-01-13 11:20:00,54.57,54.65,54.55,54.65,7787.993510005408,34.0707,34.1206,34.0582,34.1206,7787.9935
2006-01-13 11:30:00,54.62,54.68,54.59,54.63,12006.489994591671,34.1019,34.1393,34.0831,34.1081,12006.49
2006-01-13 11:40:00,54.64,54.75,54.57,54.67,14818.820984315846,34.1144,34.183,34.0707,34.1331,14818.821
2006-01-13 11:50:00,54.68,54.7,54.57,54.59,8112.493239588966,34.1393,34.1518,34.0707,34.0831,8112.4932
2006-01-13 12:00:00,54.62,54.63,54.55,54.57,6273.661438615468,34.1019,34.1081,34.0582,34.0707,6273.6614
2006-01-13 12:10:00,54.56,54.63,54.53,54.54,12655.489453758788,34.0644,34.1081,34.0457,34.0519,12655.4895
2006-01-13 12:20:00,54.55,54.55,54.47,54.52,7463.49378042185,34.0582,34.0582,34.0082,34.0394,7463.4938
2006-01-13 12:30:00,54.5,54.51,54.45,54.46,3353.16387236344,34.027,34.0332,33.9957,34.002,3353.1639
2006-01-13 12:40:00,54.45,54.45,54.21,54.21,22823.14764737696,33.9957,33.9957,33.8459,33.8459,22823.1476
2006-01-13 12:50:00,54.21,54.25,54.16,54.18,9951.325040562466,33.8459,33.8709,33.8147,33.8272,9951.325
2006-01-13 13:00:00,54.18,54.35,54.17,54.34,9302.32558139535,33.8272,33.9333,33.8209,33.9271,9302.3256
2006-01-13 13:10:00,54.33,54.36,54.3,54.31,6922.660897782585,33.9208,33.9395,33.9021,33.9083,6922.6609
2006-01-13 13:20:00,54.31,54.41,54.31,54.38,5732.828555976204,33.9083,33.9708,33.9083,33.952,5732.8286
2006-01-13 13:30:00,54.39,54.39,54.18,54.18,13412.655489453758,33.9583,33.9583,33.8272,33.8272,13412.6555
2006-01-13 13:40:00,54.19,54.22,54.12,54.18,21092.48242293132,33.8334,33.8521,33.7897,33.8272,21092.4824
2006-01-13 13:50:00,54.21,54.36,54.18,54.34,7030.8274743104375,33.8459,33.9395,33.8272,33.9271,7030.8275
2006-01-13 14:00:00,54.32,54.43,54.32,54.34,20659.8161168199,33.9146,33.9833,33.9146,33.9271,20659.8161
2006-01-13 14:10:00,54.37,54.37,54.25,54.26,18280.15143320714,33.9458,33.9458,33.8709,33.8771,18280.1514
2006-01-13 14:20:00,54.26,54.31,54.25,54.28,15684.153596538668,33.8771,33.9083,33.8709,33.8896,15684.1536
2006-01-13 14:30:00,54.28,54.29,54.25,54.26,14494.321254732287,33.8896,33.8958,33.8709,33.8771,14494.3213
2006-01-13 14:40:00,54.26,54.33,54.26,54.31,15035.154137371552,33.8771,33.9208,33.8771,33.9083,15035.1541
2006-01-13 14:50:00,54.31,54.35,54.26,54.27,9734.99188750676,33.9083,33.9333,33.8771,33.8834,9734.9919
2006-01-13 15:00:00,54.25,54.26,54.2,54.21,16982.152514872905,33.8709,33.8771,33.8397,33.8459,16982.1525
2006-01-13 15:10:00,54.22,54.23,54.19,54.2,12763.656030286642,33.8521,33.8584,33.8334,33.8397,12763.656
2006-01-13 15:20:00,54.2,54.26,54.2,54.24,9843.158464034614,33.8397,33.8771,33.8397,33.8646,9843.1585
2006-01-13 15:30:00,54.25,54.31,54.22,54.27,20335.316387236344,33.8709,33.9083,33.8521,33.8834,20335.3164
2006-01-13 15:40:00,54.28,54.31,54.26,54.31,21849.648458626285,33.8896,33.9083,33.8771,33.9083,21849.6485
2006-01-13 15:50:00,54.3,54.33,54.28,54.31,44131.96322336398,33.9021,33.9208,33.8896,33.9083,44131.9632
2006-01-17 09:30:00,54.34,54.35,54.13,54.31,29421.308815575987,33.9271,33.9333,33.7959,33.9083,29421.3088
2006-01-17 09:40:00,54.3,54.36,54.19,54.33,19253.65062195781,33.9021,33.9395,33.8334,33.9208,19253.6506
2006-01-17 09:50:00,54.36,54.59,54.36,54.59,10383.991346673878,33.9395,34.0831,33.9395,34.0831,10383.9913
2006-01-17 10:00:00,54.59,54.6,54.47,54.47,18388.31800973499,34.0831,34.0894,34.0082,34.0082,18388.318
2006-01-17 10:10:00,54.45,54.47,54.34,54.37,15035.154137371552,33.9957,34.0082,33.9271,33.9458,15035.1541
2006-01-17 10:20:00,54.4,54.56,54.35,54.55,21741.48188209843,33.9645,34.0644,33.9333,34.0582,21741.4819
2006-01-17 10:30:00,54.54,54.57,54.45,54.45,23904.813412655487,34.0519,34.0707,33.9957,33.9957,23904.8134
2006-01-17 10:40:00,54.48,54.57,54.46,54.53,27474.31043807464,34.0145,34.0707,34.002,34.0457,27474.3104
2006-01-17 10:50:00,54.55,54.59,54.52,54.57,37317.46890210925,34.0582,34.0831,34.0394,34.0707,37317.4689
2006-01-17 11:00:00,54.57,54.72,54.55,54.72,24121.146565711195,34.0707,34.1643,34.0582,34.1643,24121.1466
2006-01-17 11:10:00,54.76,54.77,54.64,54.67,24445.64629529475,34.1893,34.1955,34.1144,34.1331,24445.6463
2006-01-17 11:20:00,54.7,54.75,54.69,54.72,56462.95294753921,34.1518,34.183,34.1456,34.1643,56462.9529
2006-01-17 11:30:00,54.75,54.75,54.62,54.67,19578.15035154137,34.183,34.183,34.1019,34.1331,19578.1504
2006-01-17 11:40:00,54.67,54.67,54.61,54.64,7247.160627366144,34.1331,34.1331,34.0956,34.1144,7247.1606
2006-01-17 11:50:00,54.65,54.75,54.65,54.75,8545.159545700379,34.1206,34.183,34.1206,34.183,8545.1595
2006-01-17 12:00:00,54.75,54.78,54.68,54.69,25202.812330989724,34.183,34.2018,34.1393,34.1456,25202.8123
2006-01-17 12:10:00,54.7,54.73,54.61,54.61,8977.82585181179,34.1518,34.1706,34.0956,34.0956,8977.8259
2006-01-17 12:20:00,54.6,54.67,54.54,54.65,13196.322336398052,34.0894,34.1331,34.0519,34.1206,13196.3223
2006-01-17 12:30:00,54.64,54.67,54.59,54.67,12006.489994591671,34.1144,34.1331,34.0831,34.1331,12006.49
2006-01-17 12:40:00,54.68,54.9,54.68,54.9,82963.76419686317,34.1393,34.2767,34.1393,34.2767,82963.7642
2006-01-17 12:50:00,54.89,54.89,54.77,54.8,42617.63115197404,34.2705,34.2705,34.1955,34.2143,42617.6312
2006-01-17 13:00:00,54.79,54.9,54.77,54.83,27041.64413196322,34.208,34.2767,34.1955,34.233,27041.6441
2006-01-17 13:10:00,54.86,54.9,54.83,54.88,14926.9875608437,34.2517,34.2767,34.233,34.2642,14926.9876
2006-01-17 13:20:00,54.89,55.01,54.89,55.01,34396.97133585722,34.2705,34.3454,34.2705,34.3454,34396.9713
2006-01-17 13:30:00,55.0,55.03,54.94,54.99,32990.80584099513,34.3391,34.3579,34.3017,34.3329,32990.8058
2006-01-17 13:40:00,55.0,55.04,54.94,54.97,19361.817198485667,34.3391,34.3641,34.3017,34.3204,19361.8172
2006-01-17 13:50:00,54.97,55.18,54.97,55.16,37425.6354786371,34.3204,34.4515,34.3204,34.439,37425.6355
2006-01-17 14:00:00,55.16,55.28,55.16,55.27,49972.95835586804,34.439,34.5139,34.439,34.5077,49972.9584
2006-01-17 14:10:00,55.28,55.28,55.18,55.18,11249.3239588967,34.5139,34.5139,34.4515,34.4515,11249.324
2006-01-17 14:20:00,55.18,55.26,55.16,55.24,28880.475932936723,34.4515,34.5015,34.439,34.489,28880.4759
2006-01-17 14:30:00,55.24,55.33,55.19,55.33,38399.13466738778,34.489,34.5452,34.4578,34.5452,38399.1347
2006-01-17 14:40:00,55.33,55.37,55.29,55.29,93780.42184964844,34.5452,34.5701,34.5202,34.5202,93780.4218
2006-01-17 14:50:00,55.29,55.31,55.22,55.27,151865.87344510545,34.5202,34.5327,34.4765,34.5077,151865.8734
2006-01-17 15:00:00,55.29,55.38,55.26,55.32,89670.09194159004,34.5202,34.5764,34.5015,34.5389,89670.0919
2006-01-17 15:10:00,55.33,55.35,55.29,55.32,164088.69659275282,34.5452,34.5577,34.5202,34.5389,164088.6966
2006-01-17 15:20:00,55.33,55.37,55.29,55.32,33207.13899405084,34.5452,34.5701,34.5202,34.5389,33207.139
2006-01-17 15:30:00,55.33,55.35,55.26,55.33,96917.2525689562,34.5452,34.5577,34.5015,34.5452,96917.2526
2006-01-17 15:40:00,55.33,55.4,55.29,55.33,112709.5727420227,34.5452,34.5889,34.5202,34.5452,112709.5727
2006-01-17 15:50:00,55.33,55.37,55.27,55.27,60032.44997295836,34.5452,34.5701,34.5077,34.5077,60032.45
2006-01-18 09:30:00,55.16,55.16,54.88,54.96,41427.79881016766,34.439,34.439,34.2642,34.3142,41427.7988
2006-01-18 09:40:00,54.96,55.07,54.92,54.94,94429.42130881557,34.3142,34.3828,34.2892,34.3017,94429.4213
2006-01-18 09:50:00,54.94,55.0,54.89,54.94,60248.78312601406,34.3017,34.3391,34.2705,34.3017,60248.7831
2006-01-18 10:00:00,54.94,54.97,54.88,54.9,41968.63169280692,34.3017,34.3204,34.2642,34.2767,41968.6317
2006-01-18 10:10:00,54.9,54.9,54.8,54.89,26176.3115197404,34.2767,34.2767,34.2143,34.2705,26176.3115
2006-01-18 10:20:00,54.84,55.0,54.8,54.92,73769.60519199567,34.2392,34.3391,34.2143,34.2892,73769.6052
2006-01-18 10:30:00,54.92,54.92,54.85,54.86,27149.81070849108,34.2892,34.2892,34.2455,34.2517,27149.8107
2006-01-18 10:40:00,54.9,54.98,54.89,54.92,28772.30935640887,34.2767,34.3266,34.2705,34.2892,28772.3094
2006-01-18 10:50:00,54.96,55.01,54.93,54.97,27041.64413196322,34.3142,34.3454,34.2954,34.3204,27041.6441
2006-01-18 11:00:00,54.97,55.01,54.93,54.96,25959.97836668469,34.3204,34.3454,34.2954,34.3142,25959.9784
2006-01-18 11:10:00,54.97,55.0,54.92,54.92,18604.6511627907,34.3204,34.3391,34.2892,34.2892,18604.6512
2006-01-18 11:20:00,54.94,55.0,54.93,54.96,18063.81828015144,34.3017,34.3391,34.2954,34.3142,18063.8183
2006-01-18 11:30:00,54.96,54.96,54.76,54.76,24445.64629529475,34.3142,34.3142,34.1893,34.1893,24445.6463
2006-01-18 11:40:00,54.76,54.78,54.69,54.78,28123.30989724175,34.1893,34.2018,34.1456,34.2018,28123.3099
2006-01-18 11:50:00,54.76,54.76,54.67,54.71,13737.155219037317,34.1893,34.1893,34.1331,34.1581,13737.1552
2006-01-18 12:00:00,54.71,54.8,54.67,54.77,18496.484586262843,34.1581,34.2143,34.1331,34.1955,18496.4846
2006-01-18 12:10:00,54.76,54.86,54.76,54.86,24337.4797187669,34.1893,34.2517,34.1893,34.2517,24337.4797
2006-01-18 12:20:00,54.84,54.89,54.84,54.87,16333.153055705789,34.2392,34.2705,34.2392,34.258,16333.1531
2006-01-18 12:30:00,54.86,54.9,54.85,54.9,29853.9751216874,34.2517,34.2767,34.2455,34.2767,29853.9751
2006-01-18 12:40:00,54.9,54.94,54.89,54.91,16873.98593834505,34.2767,34.3017,34.2705,34.2829,16873.9859
2006-01-18 12:50:00,54.9,54.92,54.85,54.85,17306.65224445646,34.2767,34.2892,34.2455,34.2455,17306.6522
2006-01-18 13:00:00,54.87,54.9,54.85,54.88,18063.81828015144,34.258,34.2767,34.2455,34.2642,18063.8183
2006-01-18 13:10:00,54.9,54.94,54.86,54.91,9302.32558139535,34.2767,34.3017,34.2517,34.2829,9302.3256
2006-01-18 13:20:00,54.9,54.91,54.8,54.8,40454.29962141698,34.2767,34.2829,34.2143,34.2143,40454.2996
2006-01-18 13:30:00,54.82,54.83,54.78,54.8,17522.98539751217,34.2267,34.233,34.2018,34.2143,17522.9854
2006-01-18 13:40:00,54.82,54.83,54.79,54.8,7571.660356949702,34.2267,34.233,34.208,34.2143,7571.6604
2006-01-18 13:50:00,54.8,54.83,54.79,54.82,19794.48350459708,34.2143,34.233,34.208,34.2267,19794.4835
2006-01-18 14:00:00,54.83,54.94,54.82,54.89,26717.144402379665,34.233,34.3017,34.2267,34.2705,26717.1444
2006-01-18 14:10:00,54.89,54.96,54.83,54.94,22065.98161168199,34.2705,34.3142,34.233,34.3017,22065.9816
2006-01-18 14:20:00,54.96,54.96,54.88,54.95,20876.14926987561,34.3142,34.3142,34.2642,34.3079,20876.1493
2006-01-18 14:30:00,54.94,55.0,54.92,54.92,17955.65170362358,34.3017,34.3391,34.2892,34.2892,17955.6517
2006-01-18 14:40:00,54.91,54.92,54.85,54.87,24661.97944835046,34.2829,34.2892,34.2455,34.258,24661.9794
2006-01-18 14:50:00,54.88,54.88,54.8,54.82,30394.808004326664,34.2642,34.2642,34.2143,34.2267,30394.808
2006-01-18 15:00:00,54.82,54.84,54.78,54.82,38615.46782044348,34.2267,34.2392,34.2018,34.2267,38615.4678
2006-01-18 15:10:00,54.82,54.86,54.79,54.8,28555.97620335316,34.2267,34.2517,34.208,34.2143,28555.9762
2006-01-18 15:20:00,54.8,54.92,54.78,54.89,22823.14764737696,34.2143,34.2892,34.2018,34.2705,22823.1476
2006-01-18 15:30:00,54.87,54.91,54.84,54.91,24770.14602487831,34.258,34.2829,34.2392,34.2829,24770.146
2006-01-18 15:40:00,54.91,54.96,54.86,54.92,42401.29799891833,34.2829,34.3142,34.2517,34.2892,42401.298
2006-01-18 15:50:00,54.92,54.96,54.87,54.87,77771.76852352623,34.2892,34.3142,34.258,34.258,77771.7685
2006-01-19 09:30:00,55.24,55.24,55.03,55.18,25527.312060573284,34.489,34.489,34.3579,34.4515,25527.3121
2006-01-19 09:40:00,55.13,55.37,55.07,55.36,43266.630611141154,34.4203,34.5701,34.3828,34.5639,43266.6306
2006-01-19 09:50:00,55.33,55.48,55.32,55.4,40670.63277447269,34.5452,34.6388,34.5389,34.5889,40670.6328
2006-01-19 10:00:00,55.42,55.48,55.32,55.41,18820.984315846403,34.6014,34.6388,34.5389,34.5951,18820.9843
2006-01-19 10:10:00,55.41,55.67,55.41,55.63,24770.14602487831,34.5951,34.7574,34.5951,34.7325,24770.146
2006-01-19 10:20:00,55.65,55.71,55.63,55.68,48999.45916711736,34.745,34.7824,34.7325,34.7637,48999.4592
2006-01-19 10:30:00,55.69,55.73,55.55,55.57,41860.46511627907,34.7699,34.7949,34.6825,34.695,41860.4651
2006-01-19 10:40:00,55.57,55.75,55.57,55.68,22606.814494321254,34.695,34.8074,34.695,34.7637,22606.8145
2006-01-19 10:50:00,55.67,55.67,55.56,55.64,25202.812330989724,34.7574,34.7574,34.6888,34.7387,25202.8123
2006-01-19 11:00:00,55.64,55.72,55.61,55.68,17847.485127095726,34.7387,34.7887,34.72,34.7637,17847.4851
2006-01-19 11:10:00,55.68,55.7,55.6,55.62,23255.81395348837,34.7637,34.7762,34.7137,34.7262,23255.814
2006-01-19 11:20:00,55.63,55.67,55.57,55.59,17847.485127095726,34.7325,34.7574,34.695,34.7075,17847.4851
2006-01-19 11:30:00,55.59,55.69,55.59,55.65,9734.99188750676,34.7075,34.7699,34.7075,34.745,9734.9919
2006-01-19 11:40:00,55.69,55.81,55.65,55.78,15575.987020010816,34.7699,34.8449,34.745,34.8261,15575.987
2006-01-19 11:50:00,55.76,55.95,55.76,55.89,42617.63115197404,34.8136,34.9323,34.8136,34.8948,42617.6312
2006-01-19 12:00:00,55.9,55.99,55.86,55.86,32558.13953488372,34.901,34.9572,34.8761,34.8761,32558.1395
2006-01-19 12:10:00,55.86,55.97,55.84,55.96,15900.486749594374,34.8761,34.9447,34.8636,34.9385,15900.4867
2006-01-19 12:20:00,55.95,55.97,55.87,55.94,16982.152514872905,34.9323,34.9447,34.8823,34.926,16982.1525
2006-01-19 12:30:00,55.94,55.94,55.83,55.84,17090.319091400757,34.926,34.926,34.8573,34.8636,17090.3191
2006-01-19 12:40:00,55.83,55.91,55.83,55.89,14386.154678204435,34.8573,34.9073,34.8573,34.8948,14386.1547
2006-01-19 12:50:00,55.9,55.99,55.9,55.99,14710.654407787992,34.901,34.9572,34.901,34.9572,14710.6544
2006-01-19 13:00:00,55.99,56.12,55.98,56.12,144186.0465116279,34.9572,35.0384,34.951,35.0384,144186.0465
2006-01-19 13:10:00,56.12,56.21,56.06,56.19,26717.144402379665,35.0384,35.0946,35.0009,35.0821,26717.1444
2006-01-19 13:20:00,56.2,56.35,56.19,56.29,35262.30394808004,35.0883,35.182,35.0821,35.1445,35262.3039
2006-01-19 13:30:00,56.28,56.38,56.25,56.36,21849.648458626285,35.1383,35.2007,35.1196,35.1882,21849.6485
2006-01-19 13:40:00,56.36,56.4,56.3,56.39,45429.96214169821,35.1882,35.2132,35.1508,35.207,45429.9621
2006-01-19 13:50:00,56.39,56.4,56.33,56.34,25635.478637101136,35.207,35.2132,35.1695,35.1758,25635.4786
2006-01-19 14:00:00,56.33,56.35,56.24,56.26,19145.484045429963,35.1695,35.182,35.1133,35.1258,19145.484
2006-01-19 14:10:00,56.27,56.27,56.16,56.16,16116.81990265008,35.1321,35.1321,35.0634,35.0634,16116.8199
2006-01-19 14:20:00,56.16,56.18,56.08,56.11,25959.97836668469,35.0634,35.0759,35.0134,35.0322,25959.9784
2006-01-19 14:30:00,56.11,56.19,56.07,56.14,33207.13899405084,35.0322,35.0821,35.0072,35.0509,33207.139
2006-01-19 14:40:00,56.16,56.21,56.1,56.14,32558.13953488372,35.0634,35.0946,35.0259,35.0509,32558.1395
2006-01-19 14:50:00,56.14,56.26,56.13,56.26,24337.4797187669,35.0509,35.1258,35.0446,35.1258,24337.4797
2006-01-19 15:00:00,56.27,56.27,56.13,56.16,28123.30989724175,35.1321,35.1321,35.0446,35.0634,28123.3099
2006-01-19 15:10:00,56.16,56.16,56.08,56.14,18712.81773931855,35.0634,35.0634,35.0134,35.0509,18712.8177
2006-01-19 15:20:00,56.14,56.19,56.09,56.13,23904.813412655487,35.0509,35.0821,35.0197,35.0446,23904.8134
2006-01-19 15:30:00,56.11,56.15,56.09,56.15,19145.484045429963,35.0322,35.0571,35.0197,35.0571,19145.484
2006-01-19 15:40:00,56.15,56.15,56.1,56.13,22823.14764737696,35.0571,35.0571,35.0259,35.0446,22823.1476
2006-01-19 15:50:00,56.13,56.14,56.1,56.11,58842.61763115197,35.0446,35.0509,35.0259,35.0322,58842.6176
2006-01-20 09:30:00,56.16,56.16,55.77,55.78,74743.10438074634,35.0634,35.0634,34.8199,34.8261,74743.1044
2006-01-20 09:40:00,55.78,55.79,55.6,55.75,56246.6197944835,34.8261,34.8324,34.7137,34.8074,56246.6198
2006-01-20 09:50:00,55.78,55.79,55.7,55.74,13304.488912925906,34.8261,34.8324,34.7762,34.8011,13304.4889
2006-01-20 10:00:00,55.74,55.75,55.56,55.62,22282.314764737694,34.8011,34.8074,34.6888,34.7262,22282.3148
2006-01-20 10:10:00,55.62,55.66,55.54,55.55,23472.14710654408,34.7262,34.7512,34.6763,34.6825,23472.1471
2006-01-20 10:20:00,55.55,55.62,55.53,55.62,10924.824229313142,34.6825,34.7262,34.67,34.7262,10924.8242
2006-01-20 10:30:00,55.62,55.62,55.52,55.54,13304.488912925906,34.7262,34.7262,34.6638,34.6763,13304.4889
2006-01-20 10:40:00,55.56,55.57,55.4,55.48,12547.322877230936,34.6888,34.695,34.5889,34.6388,12547.3229
2006-01-20 10:50:00,55.45,55.46,55.28,55.4,18063.81828015144,34.6201,34.6263,34.5139,34.5889,18063.8183
2006-01-20 11:00:00,55.4,55.47,55.29,55.43,26392.644672796105,34.5889,34.6326,34.5202,34.6076,26392.6447
2006-01-20 11:10:00,55.43,55.54,55.35,55.42,28880.475932936723,34.6076,34.6763,34.5577,34.6014,28880.4759
2006-01-20 11:20:00,55.39,55.55,55.32,55.51,38074.63493780421,34.5826,34.6825,34.5389,34.6575,38074.6349
2006-01-20 11:30:00,55.5,55.5,55.24,55.32,23796.646836127635,34.6513,34.6513,34.489,34.5389,23796.6468
2006-01-20 11:40:00,55.32,55.32,55.07,55.07,24661.97944835046,34.5389,34.5389,34.3828,34.3828,24661.9794
2006-01-20 11:50:00,55.06,55.27,55.06,55.14,32774.47268793943,34.3766,34.5077,34.3766,34.4265,32774.4727
2006-01-20 12:00:00,55.12,55.2,55.1,55.18,34829.63764196863,34.4141,34.464,34.4016,34.4515,34829.6376
2006-01-20 12:10:00,55.18,55.2,55.09,55.13,18712.81773931855,34.4515,34.464,34.3953,34.4203,18712.8177
2006-01-20 12:20:00,55.13,55.21,55.13,55.2,21308.81557598702,34.4203,34.4702,34.4203,34.464,21308.8156
2006-01-20 12:30:00,55.2,55.21,55.19,55.2,11465.657111952409,34.464,34.4702,34.4578,34.464,11465.6571
2006-01-20 12:40:00,55.2,55.29,55.19,55.29,21308.81557598702,34.464,34.5202,34.4578,34.5202,21308.8156
2006-01-20 12:50:00,55.29,55.37,55.23,55.3,18604.6511627907,34.5202,34.5701,34.4827,34.5264,18604.6512
2006-01-20 13:00:00,55.29,55.3,55.21,55.22,15035.154137371552,34.5202,34.5264,34.4702,34.4765,15035.1541
2006-01-20 13:10:00,55.22,55.22,55.18,55.19,20659.8161168199,34.4765,34.4765,34.4515,34.4578,20659.8161
2006-01-20 13:20:00,55.19,55.31,55.19,55.28,23039.480800432662,34.4578,34.5327,34.4578,34.5139,23039.4808
2006-01-20 13:30:00,55.28,55.28,55.19,55.24,19253.65062195781,34.5139,34.5139,34.4578,34.489,19253.6506
2006-01-20 13:40:00,55.26,55.26,55.19,55.19,12222.823147647376,34.5015,34.5015,34.4578,34.4578,12222.8231
2006-01-20 13:50:00,55.19,55.26,55.19,55.2,36343.96971335857,34.4578,34.5015,34.4578,34.464,36343.9697
2006-01-20 14:00:00,55.19,55.19,55.07,55.13,25851.81179015684,34.4578,34.4578,34.3828,34.4203,25851.8118
2006-01-20 14:10:00,55.11,55.28,55.08,55.26,30611.141157382368,34.4078,34.5139,34.3891,34.5015,30611.1412
2006-01-20 14:20:00,55.26,55.43,55.22,55.4,27366.14386154678,34.5015,34.6076,34.4765,34.5889,27366.1439
2006-01-20 14:30:00,55.38,55.44,55.37,55.43,60140.61654948621,34.5764,34.6138,34.5701,34.6076,60140.6165
2006-01-20 14:40:00,55.43,55.53,55.41,55.53,40886.96592752839,34.6076,34.67,34.5951,34.67,40886.9659
2006-01-20 14:50:00,55.53,55.54,55.52,55.53,69442.94213088155,34.67,34.6763,34.6638,34.67,69442.9421
2006-01-20 15:00:00,55.53,55.56,55.4,55.44,62520.28123309897,34.67,34.6888,34.5889,34.6138,62520.2812
2006-01-20 15:10:00,55.4,55.45,55.28,55.37,36127.63656030287,34.5889,34.6201,34.5139,34.5701,36127.6366
2006-01-20 15:20:00,55.36,55.36,55.27,55.27,29745.808545159543,34.5639,34.5639,34.5077,34.5077,29745.8085
2006-01-20 15:30:00,55.28,55.3,55.25,55.27,32990.80584099513,34.5139,34.5264,34.4952,34.5077,32990.8058
2006-01-20 15:40:00,55.27,55.28,55.07,55.1,67063.27744726879,34.5077,34.5139,34.3828,34.4016,67063.2774
2006-01-20 15:50:00,55.1,55.15,55.04,55.07,57869.1184424013,34.4016,34.4328,34.3641,34.3828,57869.1184
2006-01-23 09:30:00,54.99,55.16,54.99,55.16,25959.97836668469,34.3329,34.439,34.3329,34.439,25959.9784
2006-01-23 09:40:00,55.16,55.26,55.07,55.2,22174.14818820984,34.439,34.5015,34.3828,34.464,22174.1482
2006-01-23 09:50:00,55.21,55.21,55.02,55.04,16224.986479177933,34.4702,34.4702,34.3516,34.3641,16224.9865
2006-01-23 10:00:00,55.03,55.21,55.03,55.21,36992.969172525685,34.3579,34.4702,34.3579,34.4702,36992.9692
2006-01-23 10:10:00,55.19,55.29,55.19,55.27,43807.46349378042,34.4578,34.5202,34.4578,34.5077,43807.4635
2006-01-23 10:20:00,55.27,55.42,55.27,55.35,15467.820443482964,34.5077,34.6014,34.5077,34.5577,15467.8204
2006-01-23 10:30:00,55.33,55.33,55.18,55.19,19037.317468902107,34.5452,34.5452,34.4515,34.4578,19037.3175
2006-01-23 10:40:00,55.21,55.27,55.15,55.24,9302.32558139535,34.4702,34.5077,34.4328,34.489,9302.3256
2006-01-23 10:50:00,55.22,55.26,55.2,55.22,6057.328285559762,34.4765,34.5015,34.464,34.4765,6057.3283
2006-01-23 11:00:00,55.24,55.27,55.21,55.25,8220.65981611682,34.489,34.5077,34.4702,34.4952,8220.6598
2006-01-23 11:10:00,55.24,55.27,55.21,55.21,14386.154678204435,34.489,34.5077,34.4702,34.4702,14386.1547
2006-01-23 11:20:00,55.22,55.35,55.22,55.35,8653.32612222823,34.4765,34.5577,34.4765,34.5577,8653.3261
2006-01-23 11:30:00,55.35,55.5,55.34,55.46,22390.48134126555,34.5577,34.6513,34.5514,34.6263,22390.4813
2006-01-23 11:40:00,55.48,55.6,55.48,55.59,9085.992428339645,34.6388,34.7137,34.6388,34.7075,9085.9924
2006-01-23 11:50:00,55.59,55.78,55.59,55.77,20010.816657652784,34.7075,34.8261,34.7075,34.8199,20010.8167
2006-01-23 12:00:00,55.77,55.77,55.6,55.62,9194.159004867495,34.8199,34.8199,34.7137,34.7262,9194.159
2006-01-23 12:10:00,55.62,55.68,55.59,55.59,9626.825310978908,34.7262,34.7637,34.7075,34.7075,9626.8253
2006-01-23 12:20:00,55.59,55.65,55.53,55.57,14602.48783126014,34.7075,34.745,34.67,34.695,14602.4878
2006-01-23 12:30:00,55.56,55.56,55.46,55.5,11357.490535424551,34.6888,34.6888,34.6263,34.6513,11357.4905
2006-01-23 12:40:00,55.5,55.52,55.39,55.39,11681.990265008111,34.6513,34.6638,34.5826,34.5826,11681.9903
2006-01-23 12:50:00,55.38,55.48,55.32,55.44,22931.31422390481,34.5764,34.6388,34.5389,34.6138,22931.3142
2006-01-23 13:00:00,55.44,55.57,55.44,55.53,14494.321254732287,34.6138,34.695,34.6138,34.67,14494.3213
2006-01-23 13:10:00,55.54,55.56,55.47,55.52,20443.4829637642,34.6763,34.6888,34.6326,34.6638,20443.483
2006-01-23 13:20:00,55.52,55.54,55.47,55.49,51919.956733369385,34.6638,34.6763,34.6326,34.6451,51919.9567
2006-01-23 13:30:00,55.49,55.52,55.41,55.42,41427.79881016766,34.6451,34.6638,34.5951,34.6014,41427.7988
2006-01-23 13:40:00,55.43,55.48,55.41,55.46,11032.990805840996,34.6076,34.6388,34.5951,34.6263,11032.9908
2006-01-23 13:50:00,55.46,55.49,55.43,55.48,19686.316928069227,34.6263,34.6451,34.6076,34.6388,19686.3169
2006-01-23 14:00:00,55.48,55.52,55.48,55.49,7571.660356949702,34.6388,34.6638,34.6388,34.6451,7571.6604
2006-01-23 14:10:00,55.49,55.49,55.35,55.4,55597.62033531639,34.6451,34.6451,34.5577,34.5889,55597.6203
2006-01-23 14:20:00,55.39,55.47,55.39,55.43,10275.824770146024,34.5826,34.6326,34.5826,34.6076,10275.8248
2006-01-23 14:30:00,55.43,55.46,55.32,55.38,29637.64196863169,34.6076,34.6263,34.5389,34.5764,29637.642
2006-01-23 14:40:00,55.38,55.41,55.37,55.38,24553.812871822607,34.5764,34.5951,34.5701,34.5764,24553.8129
2006-01-23 14:50:00,55.35,55.41,55.35,55.41,21741.48188209843,34.5577,34.5951,34.5577,34.5951,21741.4819
2006-01-23 15:00:00,55.41,55.41,55.37,55.39,21200.648999459165,34.5951,34.5951,34.5701,34.5826,21200.649
2006-01-23 15:10:00,55.39,55.41,55.32,55.41,16008.653326122228,34.5826,34.5951,34.5389,34.5951,16008.6533
2006-01-23 15:20:00,55.41,55.51,55.41,55.43,22931.31422390481,34.5951,34.6575,34.5951,34.6076,22931.3142
2006-01-23 15:30:00,55.43,55.47,55.39,55.39,29853.9751216874,34.6076,34.6326,34.5826,34.5826,29853.9751
2006-01-23 15:40:00,55.4,55.42,55.33,55.4,34613.30448891292,34.5889,34.6014,34.5452,34.5889,34613.3045
2006-01-23 15:50:00,55.39,55.4,55.28,55.29,37317.46890210925,34.5826,34.5889,34.5139,34.5202,37317.4689
2006-01-24 09:30:00,55.47,55.77,55.4,55.77,96160.08653326122,34.6326,34.8199,34.5889,34.8199,96160.0865
2006-01-24 09:40:00,55.79,56.02,55.7,55.78,78420.76798269335,34.8324,34.976,34.7762,34.8261,78420.768
2006-01-24 09:50:00,55.84,56.02,55.84,55.94,57328.28555976203,34.8636,34.976,34.8636,34.926,57328.2856
2006-01-24 10:00:00,55.96,56.06,55.9,56.03,50297.4580854516,34.9385,35.0009,34.901,34.9822,50297.4581
2006-01-24 10:10:00,56.02,56.29,56.02,56.23,37317.46890210925,34.976,35.1445,34.976,35.1071,37317.4689
2006-01-24 10:20:00,56.21,56.27,56.03,56.07,54191.454840454295,35.0946,35.1321,34.9822,35.0072,54191.4548
2006-01-24 10:30:00,56.1,56.14,55.89,55.9,53758.788534342886,35.0259,35.0509,34.8948,34.901,53758.7885
2006-01-24 10:40:00,55.9,55.93,55.78,55.78,62412.11465657112,34.901,34.9198,34.8261,34.8261,62412.1147
2006-01-24 10:50:00,55.78,55.87,55.75,55.8,29745.808545159543,34.8261,34.8823,34.8074,34.8386,29745.8085
2006-01-24 11:00:00,55.85,55.88,55.8,55.81,21200.648999459165,34.8698,34.8886,34.8386,34.8449,21200.649
2006-01-24 11:10:00,55.84,55.91,55.79,55.88,31043.80746349378,34.8636,34.9073,34.8324,34.8886,31043.8075
2006-01-24 11:20:00,55.9,56.02,55.9,55.97,13845.32179556517,34.901,34.976,34.901,34.9447,13845.3218
2006-01-24 11:30:00,56.01,56.01,55.78,55.78,45429.96214169821,34.9697,34.9697,34.8261,34.8261,45429.9621
2006-01-24 11:40:00,55.79,55.95,55.77,55.9,27149.81070849108,34.8324,34.9323,34.8199,34.901,27149.8107
2006-01-24 11:50:00,55.87,55.94,55.84,55.93,27690.64359113034,34.8823,34.926,34.8636,34.9198,27690.6436
2006-01-24 12:00:00,55.93,56.01,55.91,56.01,26933.47755543537,34.9198,34.9697,34.9073,34.9697,26933.4776
2006-01-24 12:10:00,56.01,56.09,55.85,55.85,24229.313142239047,34.9697,35.0197,34.8698,34.8698,24229.3131
2006-01-24 12:20:00,55.91,55.98,55.86,55.95,18496.484586262843,34.9073,34.951,34.8761,34.9323,18496.4846
2006-01-24 12:30:00,55.96,55.96,55.85,55.88,19686.316928069227,34.9385,34.9385,34.8698,34.8886,19686.3169
2006-01-24 12:40:00,55.88,55.91,55.83,55.88,19794.48350459708,34.8886,34.9073,34.8573,34.8886,19794.4835
2006-01-24 12:50:00,55.91,55.98,55.91,55.93,13412.655489453758,34.9073,34.951,34.9073,34.9198,13412.6555
2006-01-24 13:00:00,55.94,55.95,55.88,55.9,13520.82206598161,34.926,34.9323,34.8886,34.901,13520.8221
2006-01-24 13:10:00,55.9,56.03,55.89,56.03,100919.41590048674,34.901,34.9822,34.8948,34.9822,100919.4159
2006-01-24 13:20:00,56.03,56.06,55.99,56.0,26068.14494321255,34.9822,35.0009,34.9572,34.9635,26068.1449
2006-01-24 13:30:00,56.04,56.06,55.98,56.06,115197.40400216333,34.9885,35.0009,34.951,35.0009,115197.404
2006-01-24 13:40:00,56.06,56.07,55.99,56.06,41427.79881016766,35.0009,35.0072,34.9572,35.0009,41427.7988
2006-01-24 13:50:00,56.07,56.17,56.03,56.17,50081.12493239589,35.0072,35.0696,34.9822,35.0696,50081.1249
2006-01-24 14:00:00,56.14,56.26,56.1,56.2,37858.30178474851,35.0509,35.1258,35.0259,35.0883,37858.3018
2006-01-24 14:10:00,56.21,56.26,56.08,56.16,62520.28123309897,35.0946,35.1258,35.0134,35.0634,62520.2812
2006-01-24 14:20:00,56.16,56.24,56.09,56.24,21092.48242293132,35.0634,35.1133,35.0197,35.1133,21092.4824
2006-01-24 14:30:00,56.25,56.33,56.22,56.25,48783.12601406165,35.1196,35.1695,35.1008,35.1196,48783.126
2006-01-24 14:40:00,56.27,56.36,56.23,56.31,26933.47755543537,35.1321,35.1882,35.1071,35.157,26933.4776
2006-01-24 14:50:00,56.32,56.35,56.23,56.25,28447.80962682531,35.1633,35.182,35.1071,35.1196,28447.8096
2006-01-24 15:00:00,56.25,56.27,56.2,56.27,20659.8161168199,35.1196,35.1321,35.0883,35.1321,20659.8161
2006-01-24 15:10:00,56.27,56.3,56.15,56.16,66955.11087074094,35.1321,35.1508,35.0571,35.0634,66955.1109
2006-01-24 15:20:00,56.16,56.29,56.15,56.29,46295.29475392104,35.0634,35.1445,35.0571,35.1445,46295.2948
2006-01-24 15:30:00,56.33,56.42,56.3,56.42,86425.09464575446,35.1695,35.2257,35.1508,35.2257,86425.0946
2006-01-24 15:40:00,56.42,56.55,56.42,56.53,46403.46133044889,35.2257,35.3069,35.2257,35.2944,46403.4613
2006-01-24 15:50:00,56.57,56.67,56.54,56.55,76257.43645213629,35.3194,35.3818,35.3006,35.3069,76257.4365
2006-01-25 09:30:00,57.37,57.78,57.37,57.39,179989.1833423472,35.8188,36.0748,35.8188,35.8313,179989.1833
2006-01-25 09:40:00,57.41,57.54,57.18,57.36,178042.18496484586,35.8438,35.925,35.7002,35.8126,178042.185
2006-01-25 09:50:00,57.37,57.55,57.24,57.49,103839.91346673876,35.8188,35.9312,35.7377,35.8938,103839.9135
2006-01-25 10:00:00,57.41,57.48,57.33,57.44,99080.58409951325,35.8438,35.8875,35.7939,35.8625,99080.5841
2006-01-25 10:10:00,57.44,57.44,57.11,57.28,138669.5511087074,35.8625,35.8625,35.6565,35.7626,138669.5511
2006-01-25 10:20:00,57.28,57.29,56.94,56.95,133153.05570578692,35.7626,35.7689,35.5504,35.5566,133153.0557
2006-01-25 10:30:00,56.95,57.13,56.94,56.96,81124.93239588967,35.5566,35.669,35.5504,35.5629,81124.9324
2006-01-25 10:40:00,56.96,57.06,56.9,57.01,49972.95835586804,35.5629,35.6253,35.5254,35.5941,49972.9584
2006-01-25 10:50:00,56.99,57.27,56.99,57.24,69118.442401298,35.5816,35.7564,35.5816,35.7377,69118.4424
2006-01-25 11:00:00,57.24,57.28,57.0,57.03,50838.290968090856,35.7377,35.7626,35.5878,35.6066,50838.291
2006-01-25 11:10:00,57.03,57.28,57.03,57.27,30935.640886965928,35.6066,35.7626,35.6066,35.7564,30935.6409
2006-01-25 11:20:00,57.27,57.28,57.24,57.25,26608.977825851813,35.7564,35.7626,35.7377,35.7439,26608.9778
2006-01-25 11:30:00,57.25,57.25,57.1,57.14,33964.30502974581,35.7439,35.7439,35.6503,35.6752,33964.305
2006-01-25 11:40:00,57.16,57.2,57.08,57.11,23363.980530016222,35.6877,35.7127,35.6378,35.6565,23363.9805
2006-01-25 11:50:00,57.11,57.12,57.0,57.08,21633.315305570577,35.6565,35.6627,35.5878,35.6378,21633.3153
2006-01-25 12:00:00,57.09,57.25,57.08,57.25,61546.78204434829,35.644,35.7439,35.6378,35.7439,61546.782
2006-01-25 12:10:00,57.23,57.25,57.08,57.12,47268.79394267171,35.7314,35.7439,35.6378,35.6627,47268.7939
2006-01-25 12:20:00,57.12,57.25,57.12,57.23,55381.28718226068,35.6627,35.7439,35.6627,35.7314,55381.2872
2006-01-25 12:30:00,57.24,57.3,57.22,57.23,55273.12060573282,35.7377,35.7751,35.7252,35.7314,55273.1206
2006-01-25 12:40:00,57.24,57.32,57.21,57.26,26068.14494321255,35.7377,35.7876,35.7189,35.7502,26068.1449
2006-01-25 12:50:00,57.27,57.32,57.24,57.29,24661.97944835046,35.7564,35.7876,35.7377,35.7689,24661.9794
2006-01-25 13:00:00,57.29,57.31,57.26,57.26,35586.8036776636,35.7689,35.7814,35.7502,35.7502,35586.8037
2006-01-25 13:10:00,57.27,57.29,57.17,57.25,21633.315305570577,35.7564,35.7689,35.694,35.7439,21633.3153
2006-01-25 13:20:00,57.25,57.29,57.16,57.26,25959.97836668469,35.7439,35.7689,35.6877,35.7502,25959.9784
2006-01-25 13:30:00,57.26,57.26,57.12,57.14,21416.98215251488,35.7502,35.7502,35.6627,35.6752,21416.9822
2006-01-25 13:40:00,57.12,57.18,57.08,57.09,22823.14764737696,35.6627,35.7002,35.6378,35.644,22823.1476
2006-01-25 13:50:00,57.1,57.21,57.1,57.15,28447.80962682531,35.6503,35.7189,35.6503,35.6815,28447.8096
2006-01-25 14:00:00,57.16,57.25,57.09,57.24,30394.808004326664,35.6877,35.7439,35.644,35.7377,30394.808
2006-01-25 14:10:00,57.25,57.27,57.18,57.22,50513.7912385073,35.7439,35.7564,35.7002,35.7252,50513.7912
2006-01-25 14:20:00,57.22,57.25,57.13,57.14,36884.80259599783,35.7252,35.7439,35.669,35.6752,36884.8026
2006-01-25 14:30:00,57.15,57.23,57.11,57.23,37209.3023255814,35.6815,35.7314,35.6565,35.7314,37209.3023
2006-01-25 14:40:00,57.2,57.26,57.1,57.11,40886.96592752839,35.7127,35.7502,35.6503,35.6565,40886.9659
2006-01-25 14:50:00,57.12,57.19,57.1,57.11,31584.640346133045,35.6627,35.7065,35.6503,35.6565,31584.6403
2006-01-25 15:00:00,57.12,57.17,57.1,57.12,48674.9594375338,35.6627,35.694,35.6503,35.6627,48674.9594
2006-01-25 15:10:00,57.1,57.25,57.1,57.22,42293.13142239048,35.6503,35.7439,35.6503,35.7252,42293.1314
2006-01-25 15:20:00,57.22,57.24,57.11,57.13,83288.26392644673,35.7252,35.7377,35.6565,35.669,83288.2639
2006-01-25 15:30:00,57.13,57.14,56.88,56.94,102758.24770146023,35.669,35.6752,35.5129,35.5504,102758.2477
2006-01-25 15:40:00,56.95,57.0,56.88,56.98,78961.60086533261,35.5566,35.5878,35.5129,35.5753,78961.6009
2006-01-25 15:50:00,56.98,56.99,56.9,56.91,89129.25905895077,35.5753,35.5816,35.5254,35.5316,89129.2591
2006-01-26 09:30:00,57.0,57.04,56.96,56.99,47052.46078961601,35.5878,35.6128,35.5629,35.5816,47052.4608
2006-01-26 09:40:00,57.04,57.12,56.87,56.88,73553.27203893996,35.6128,35.6627,35.5067,35.5129,73553.272
2006-01-26 09:50:00,56.88,56.97,56.84,56.95,60465.11627906976,35.5129,35.5691,35.4879,35.5566,60465.1163
2006-01-26 10:00:00,56.94,56.99,56.85,56.89,67820.44348296376,35.5504,35.5816,35.4942,35.5191,67820.4435
2006-01-26 10:10:00,56.95,56.95,56.72,56.77,36884.80259599783,35.5566,35.5566,35.413,35.4442,36884.8026
2006-01-26 10:20:00,56.78,56.89,56.77,56.88,42184.96484586263,35.4505,35.5191,35.4442,35.5129,42184.9648
2006-01-26 10:30:00,56.89,56.92,56.75,56.77,55164.95402920497,35.5191,35.5379,35.4317,35.4442,55164.954
2006-01-26 10:40:00,56.77,56.82,56.76,56.77,34829.63764196863,35.4442,35.4754,35.438,35.4442,34829.6376
2006-01-26 10:50:00,56.77,56.77,56.63,56.67,61438.61546782044,35.4442,35.4442,35.3568,35.3818,61438.6155
2006-01-26 11:00:00,56.67,56.69,56.59,56.66,72147.10654407788,35.3818,35.3943,35.3318,35.3755,72147.1065
2006-01-26 11:10:00,56.66,56.71,56.61,56.7,27041.64413196322,35.3755,35.4068,35.3443,35.4005,27041.6441
2006-01-26 11:20:00,56.71,56.76,56.68,56.68,64359.11303407247,35.4068,35.438,35.388,35.388,64359.113
2006-01-26 11:30:00,56.68,56.7,56.51,56.51,35586.8036776636,35.388,35.4005,35.2819,35.2819,35586.8037
2006-01-26 11:40:00,56.51,56.67,56.45,56.67,40562.46619794484,35.2819,35.3818,35.2444,35.3818,40562.4662
2006-01-26 11:50:00,56.67,56.7,56.6,56.61,55056.78745267712,35.3818,35.4005,35.3381,35.3443,55056.7875
2006-01-26 12:00:00,56.6,56.64,56.55,56.56,35803.136830719304,35.3381,35.3631,35.3069,35.3131,35803.1368
2006-01-26 12:10:00,56.55,56.64,56.55,56.57,35586.8036776636,35.3069,35.3631,35.3069,35.3194,35586.8037
2006-01-26 12:20:00,56.58,56.61,56.54,56.54,40129.79989183342,35.3256,35.3443,35.3006,35.3006,40129.7999
2006-01-26 12:30:00,56.53,56.54,56.44,56.5,28015.14332071389,35.2944,35.3006,35.2382,35.2757,28015.1433
2006-01-26 12:40:00,56.52,56.59,56.51,56.54,48891.2925905895,35.2881,35.3318,35.2819,35.3006,48891.2926
2006-01-26 12:50:00,56.54,56.54,56.42,56.48,43050.29745808545,35.3006,35.3006,35.2257,35.2632,43050.2975
2006-01-26 13:00:00,56.48,56.55,56.48,56.52,55922.12006489994,35.2632,35.3069,35.2632,35.2881,55922.1201
2006-01-26 13:10:00,56.51,56.55,56.5,56.52,34288.80475932937,35.2819,35.3069,35.2757,35.2881,34288.8048
2006-01-26 13:20:00,56.52,56.54,56.48,56.48,23904.813412655487,35.2881,35.3006,35.2632,35.2632,23904.8134
2006-01-26 13:30:00,56.47,56.51,56.46,56.51,32990.80584099513,35.2569,35.2819,35.2507,35.2819,32990.8058
2006-01-26 13:40:00,56.51,56.56,56.48,56.54,47160.62736614386,35.2819,35.3131,35.2632,35.3006,47160.6274
2006-01-26 13:50:00,56.56,56.64,56.54,56.64,53866.95511087074,35.3131,35.3631,35.3006,35.3631,53866.9551
2006-01-26 14:00:00,56.63,56.71,56.57,56.57,53434.28880475933,35.3568,35.4068,35.3194,35.3194,53434.2888
2006-01-26 14:10:00,56.57,56.64,56.56,56.61,26933.47755543537,35.3194,35.3631,35.3131,35.3443,26933.4776
2006-01-26 14:20:00,56.61,56.64,56.55,56.63,27690.64359113034,35.3443,35.3631,35.3069,35.3568,27690.6436
2006-01-26 14:30:00,56.63,56.63,56.57,56.58,21308.81557598702,35.3568,35.3568,35.3194,35.3256,21308.8156
2006-01-26 14:40:00,56.56,56.72,56.53,56.68,61871.281773931856,35.3131,35.413,35.2944,35.388,61871.2818
2006-01-26 14:50:00,56.68,56.7,56.63,56.63,27257.97728501893,35.388,35.4005,35.3568,35.3568,27257.9773
2006-01-26 15:00:00,56.62,56.7,56.62,56.68,34505.13791238507,35.3506,35.4005,35.3506,35.388,34505.1379
2006-01-26 15:10:00,56.68,56.68,56.59,56.59,38399.13466738778,35.388,35.388,35.3318,35.3318,38399.1347
2006-01-26 15:20:00,56.6,56.66,56.57,56.58,34721.471065440775,35.3381,35.3755,35.3194,35.3256,34721.4711
2006-01-26 15:30:00,56.58,56.61,56.49,56.56,36668.46944294213,35.3256,35.3443,35.2694,35.3131,36668.4694
2006-01-26 15:40:00,56.56,56.58,56.51,56.51,31584.640346133045,35.3131,35.3256,35.2819,35.2819,31584.6403
2006-01-26 15:50:00,56.51,56.51,56.39,56.43,53326.12222823148,35.2819,35.2819,35.207,35.2319,53326.1222
2006-01-27 09:30:00,56.63,56.66,56.39,56.39,36992.969172525685,35.3568,35.3755,35.207,35.207,36992.9692
2006-01-27 09:40:00,56.39,56.8,56.39,56.76,42293.13142239048,35.207,35.463,35.207,35.438,42293.1314
2006-01-27 09:50:00,56.76,56.86,56.75,56.76,39588.96700919416,35.438,35.5004,35.4317,35.438,39588.967
2006-01-27 10:00:00,56.76,57.09,56.76,57.03,44456.462952947535,35.438,35.644,35.438,35.6066,44456.463
2006-01-27 10:10:00,57.04,57.09,56.87,56.9,50081.12493239589,35.6128,35.644,35.5067,35.5254,50081.1249
2006-01-27 10:20:00,56.91,56.95,56.68,56.73,40129.79989183342,35.5316,35.5566,35.388,35.4193,40129.7999
2006-01-27 10:30:00,56.73,56.79,56.67,56.77,29853.9751216874,35.4193,35.4567,35.3818,35.4442,29853.9751
2006-01-27 10:40:00,56.79,56.9,56.78,56.88,89237.42563547863,35.4567,35.5254,35.4505,35.5129,89237.4256
2006-01-27 10:50:00,56.9,57.0,56.9,56.95,18063.81828015144,35.5254,35.5878,35.5254,35.5566,18063.8183
2006-01-27 11:00:00,56.95,57.1,56.94,57.04,24229.313142239047,35.5566,35.6503,35.5504,35.6128,24229.3131
2006-01-27 11:10:00,57.05,57.05,56.93,56.97,25851.81179015684,35.619,35.619,35.5441,35.5691,25851.8118
2006-01-27 11:20:00,56.97,57.03,56.93,57.03,17739.318550567874,35.5691,35.6066,35.5441,35.6066,17739.3186
2006-01-27 11:30:00,57.02,57.02,56.91,56.94,29637.64196863169,35.6003,35.6003,35.5316,35.5504,29637.642
2006-01-27 11:40:00,56.94,56.95,56.9,56.93,15575.987020010816,35.5504,35.5566,35.5254,35.5441,15575.987
2006-01-27 11:50:00,56.93,56.99,56.92,56.93,21308.81557598702,35.5441,35.5816,35.5379,35.5441,21308.8156
2006-01-27 12:00:00,56.93,57.04,56.93,57.04,16116.81990265008,35.5441,35.6128,35.5441,35.6128,16116.8199
2006-01-27 12:10:00,57.07,57.11,57.06,57.11,9194.159004867495,35.6315,35.6565,35.6253,35.6565,9194.159
2006-01-27 12:20:00,57.12,57.2,57.12,57.2,14926.9875608437,35.6627,35.7127,35.6627,35.7127,14926.9876
2006-01-27 12:30:00,57.2,57.27,57.2,57.25,16441.31963223364,35.7127,35.7564,35.7127,35.7439,16441.3196
2006-01-27 12:40:00,57.25,57.27,57.24,57.24,13196.322336398052,35.7439,35.7564,35.7377,35.7377,13196.3223
2006-01-27 12:50:00,57.25,57.25,57.2,57.23,14494.321254732287,35.7439,35.7439,35.7127,35.7314,14494.3213
2006-01-27 13:00:00,57.23,57.23,57.13,57.14,14277.98810167658,35.7314,35.7314,35.669,35.6752,14277.9881
2006-01-27 13:10:00,57.15,57.19,57.15,57.15,13196.322336398052,35.6815,35.7065,35.6815,35.6815,13196.3223
2006-01-27 13:20:00,57.16,57.27,57.16,57.2,11681.990265008111,35.6877,35.7564,35.6877,35.7127,11681.9903
2006-01-27 13:30:00,57.19,57.2,57.13,57.18,29853.9751216874,35.7065,35.7127,35.669,35.7002,29853.9751
2006-01-27 13:40:00,57.17,57.17,57.13,57.15,26176.3115197404,35.694,35.694,35.669,35.6815,26176.3115
2006-01-27 13:50:00,57.17,57.21,57.16,57.21,23363.980530016222,35.694,35.7189,35.6877,35.7189,23363.9805
2006-01-27 14:00:00,57.21,57.24,57.09,57.11,43158.4640346133,35.7189,35.7377,35.644,35.6565,43158.464
2006-01-27 14:10:00,57.11,57.18,57.1,57.18,13628.988642509465,35.6565,35.7002,35.6503,35.7002,13628.9886
2006-01-27 14:20:00,57.17,57.23,57.17,57.21,12114.656571119524,35.694,35.7314,35.694,35.7189,12114.6566
2006-01-27 14:30:00,57.21,57.23,57.19,57.19,23039.480800432662,35.7189,35.7314,35.7065,35.7065,23039.4808
2006-01-27 14:40:00,57.19,57.25,57.18,57.21,18604.6511627907,35.7065,35.7439,35.7002,35.7189,18604.6512
2006-01-27 14:50:00,57.22,57.36,57.22,57.34,37858.30178474851,35.7252,35.8126,35.7252,35.8001,37858.3018
2006-01-27 15:00:00,57.35,57.42,57.34,57.38,26717.144402379665,35.8063,35.8501,35.8001,35.8251,26717.1444
2006-01-27 15:10:00,57.38,57.49,57.38,57.41,32882.63926446728,35.8251,35.8938,35.8251,35.8438,32882.6393
2006-01-27 15:20:00,57.38,57.46,57.38,57.46,33639.80530016225,35.8251,35.875,35.8251,35.875,33639.8053
2006-01-27 15:30:00,57.46,57.49,57.44,57.48,25527.312060573284,35.875,35.8938,35.8625,35.8875,25527.3121
2006-01-27 15:40:00,57.48,57.49,57.37,57.41,77339.10221741481,35.8875,35.8938,35.8188,35.8438,77339.1022
2006-01-27 15:50:00,57.41,57.47,57.38,57.42,77122.7690643591,35.8438,35.8813,35.8251,35.8501,77122.7691
2006-01-30 09:30:00,57.41,57.69,57.41,57.57,48566.792861005946,35.8438,36.0186,35.8438,35.9437,48566.7929
2006-01-30 09:40:00,57.53,57.56,57.35,57.39,20118.98323418064,35.9187,35.9375,35.8063,35.8313,20118.9832
2006-01-30 09:50:00,57.37,57.54,57.37,57.38,38723.63439697133,35.8188,35.925,35.8188,35.8251,38723.6344
2006-01-30 10:00:00,57.38,57.44,57.32,57.32,24445.64629529475,35.8251,35.8625,35.7876,35.7876,24445.6463
2006-01-30 10:10:00,57.32,57.46,57.32,57.36,15467.820443482964,35.7876,35.875,35.7876,35.8126,15467.8204
2006-01-30 10:20:00,57.36,57.47,57.35,57.46,17955.65170362358,35.8126,35.8813,35.8063,35.875,17955.6517
2006-01-30 10:30:00,57.46,57.55,57.41,57.55,26392.644672796105,35.875,35.9312,35.8438,35.9312,26392.6447
2006-01-30 10:40:00,57.54,57.74,57.5,57.69,67604.11032990806,35.925,36.0498,35.9,36.0186,67604.1103
2006-01-30 10:50:00,57.69,57.73,57.68,57.68,35478.63710113575,36.0186,36.0436,36.0124,36.0124,35478.6371
2006-01-30 11:00:00,57.68,57.68,57.53,57.59,25094.64575446187,36.0124,36.0124,35.9187,35.9562,25094.6458
2006-01-30 11:10:00,57.59,57.67,57.54,57.59,25743.645213628988,35.9562,36.0061,35.925,35.9562,25743.6452
2006-01-30 11:20:00,57.62,57.65,57.47,57.49,18496.484586262843,35.9749,35.9937,35.8813,35.8938,18496.4846
2006-01-30 11:30:00,57.48,57.54,57.46,57.51,21957.815035154137,35.8875,35.925,35.875,35.9062,21957.815
2006-01-30 11:40:00,57.49,57.49,57.33,57.33,26392.644672796105,35.8938,35.8938,35.7939,35.7939,26392.6447
2006-01-30 11:50:00,57.32,57.33,57.02,57.07,46187.128177393184,35.7876,35.7939,35.6003,35.6315,46187.1282
2006-01-30 12:00:00,57.05,57.15,57.05,57.14,19469.98377501352,35.619,35.6815,35.619,35.6752,19469.9838
2006-01-30 12:10:00,57.13,57.18,57.12,57.15,12114.656571119524,35.669,35.7002,35.6627,35.6815,12114.6566
2006-01-30 12:20:00,57.15,57.16,57.09,57.11,18712.81773931855,35.6815,35.6877,35.644,35.6565,18712.8177
2006-01-30 12:30:00,57.11,57.17,57.07,57.14,11790.156841535963,35.6565,35.694,35.6315,35.6752,11790.1568
2006-01-30 12:40:00,57.15,57.16,57.09,57.09,11357.490535424551,35.6815,35.6877,35.644,35.644,11357.4905
2006-01-30 12:50:00,57.09,57.15,57.04,57.08,25743.645213628988,35.644,35.6815,35.6128,35.6378,25743.6452
2006-01-30 13:00:00,57.08,57.25,57.05,57.25,18496.484586262843,35.6378,35.7439,35.619,35.7439,18496.4846
2006-01-30 13:10:00,57.24,57.25,57.19,57.21,11249.3239588967,35.7377,35.7439,35.7065,35.7189,11249.324
2006-01-30 13:20:00,57.21,57.21,57.04,57.06,10275.824770146024,35.7189,35.7189,35.6128,35.6253,10275.8248
2006-01-30 13:30:00,57.06,57.08,57.01,57.07,21308.81557598702,35.6253,35.6378,35.5941,35.6315,21308.8156
2006-01-30 13:40:00,57.07,57.19,57.07,57.18,14386.154678204435,35.6315,35.7065,35.6315,35.7002,14386.1547
2006-01-30 13:50:00,57.18,57.25,57.18,57.25,23039.480800432662,35.7002,35.7439,35.7002,35.7439,23039.4808
2006-01-30 14:00:00,57.25,57.31,57.25,57.28,30178.47485127096,35.7439,35.7814,35.7439,35.7626,30178.4749
2006-01-30 14:10:00,57.29,57.3,57.25,57.25,16765.819361817197,35.7689,35.7751,35.7439,35.7439,16765.8194
2006-01-30 14:20:00,57.25,57.25,57.21,57.25,16982.152514872905,35.7439,35.7439,35.7189,35.7439,16982.1525
2006-01-30 14:30:00,57.23,57.34,57.2,57.32,40562.46619794484,35.7314,35.8001,35.7127,35.7876,40562.4662
2006-01-30 14:40:00,57.29,57.35,57.29,57.33,6922.660897782585,35.7689,35.8063,35.7689,35.7939,6922.6609
2006-01-30 14:50:00,57.32,57.33,57.29,57.33,9734.99188750676,35.7876,35.7939,35.7689,35.7939,9734.9919
2006-01-30 15:00:00,57.33,57.36,57.26,57.36,14818.820984315846,35.7939,35.8126,35.7502,35.8126,14818.821
2006-01-30 15:10:00,57.35,57.37,57.31,57.32,8112.493239588966,35.8063,35.8188,35.7814,35.7876,8112.4932
2006-01-30 15:20:00,57.31,57.36,57.27,57.34,19037.317468902107,35.7814,35.8126,35.7564,35.8001,19037.3175
2006-01-30 15:30:00,57.34,57.37,57.33,57.33,16333.153055705789,35.8001,35.8188,35.7939,35.7939,16333.1531
2006-01-30 15:40:00,57.34,57.34,57.28,57.29,23904.813412655487,35.8001,35.8001,35.7626,35.7689,23904.8134
2006-01-30 15:50:00,57.28,57.43,57.28,57.36,31909.1400757166,35.7626,35.8563,35.7626,35.8126,31909.1401
2006-01-31 09:30:00,57.32,57.35,57.21,57.23,50297.4580854516,35.7876,35.8063,35.7189,35.7314,50297.4581
2006-01-31 09:40:00,57.25,57.34,57.23,57.32,42401.29799891833,35.7439,35.8001,35.7314,35.7876,42401.298
2006-01-31 09:50:00,57.3,57.33,57.3,57.32,45105.462412114655,35.7751,35.7939,35.7751,35.7876,45105.4624
2006-01-31 10:00:00,57.32,57.37,57.24,57.32,58626.28447809627,35.7876,35.8188,35.7377,35.7876,58626.2845
2006-01-31 10:10:00,57.32,57.37,57.23,57.25,15575.987020010816,35.7876,35.8188,35.7314,35.7439,15575.987
2006-01-31 10:20:00,57.25,57.32,57.13,57.25,32017.306652244457,35.7439,35.7876,35.669,35.7439,32017.3067
2006-01-31 10:30:00,57.25,57.26,57.16,57.24,20551.64954029205,35.7439,35.7502,35.6877,35.7377,20551.6495
2006-01-31 10:40:00,57.24,57.24,57.17,57.18,9734.99188750676,35.7377,35.7377,35.694,35.7002,9734.9919
2006-01-31 10:50:00,57.19,57.25,57.16,57.18,12871.822606814494,35.7065,35.7439,35.6877,35.7002,12871.8226
2006-01-31 11:00:00,57.18,57.34,57.18,57.24,19578.15035154137,35.7002,35.8001,35.7002,35.7377,19578.1504
2006-01-31 11:10:00,57.25,57.27,57.07,57.09,14494.321254732287,35.7439,35.7564,35.6315,35.644,14494.3213
2006-01-31 11:20:00,57.1,57.14,57.09,57.12,12547.322877230936,35.6503,35.6752,35.644,35.6627,12547.3229
2006-01-31 11:30:00,57.12,57.13,57.12,57.12,15467.820443482964,35.6627,35.669,35.6627,35.6627,15467.8204
2006-01-31 11:40:00,57.13,57.21,57.12,57.19,13412.655489453758,35.669,35.7189,35.6627,35.7065,13412.6555
2006-01-31 11:50:00,57.19,57.21,57.14,57.14,17414.818820984314,35.7065,35.7189,35.6752,35.6752,17414.8188
2006-01-31 12:00:00,57.15,57.16,57.04,57.12,39372.633856138455,35.6815,35.6877,35.6128,35.6627,39372.6339
2006-01-31 12:10:00,57.12,57.12,57.02,57.04,11357.490535424551,35.6627,35.6627,35.6003,35.6128,11357.4905
2006-01-31 12:20:00,57.05,57.05,57.01,57.03,5191.995673336939,35.619,35.619,35.5941,35.6066,5191.9957
2006-01-31 12:30:00,57.03,57.04,57.01,57.04,13628.988642509465,35.6066,35.6128,35.5941,35.6128,13628.9886
2006-01-31 12:40:00,57.04,57.04,56.95,57.03,43915.630070308274,35.6128,35.6128,35.5566,35.6066,43915.6301
2006-01-31 12:50:00,57.01,57.02,57.0,57.02,6922.660897782585,35.5941,35.6003,35.5878,35.6003,6922.6609
2006-01-31 13:00:00,57.03,57.08,57.02,57.08,10708.491076257436,35.6066,35.6378,35.6003,35.6378,10708.4911
2006-01-31 13:10:00,57.08,57.14,57.08,57.12,13196.322336398052,35.6378,35.6752,35.6378,35.6627,13196.3223
2006-01-31 13:20:00,57.12,57.23,57.12,57.23,13196.322336398052,35.6627,35.7314,35.6627,35.7314,13196.3223
2006-01-31 13:30:00,57.22,57.35,57.22,57.32,13196.322336398052,35.7252,35.8063,35.7252,35.7876,13196.3223
2006-01-31 13:40:00,57.3,57.34,57.3,57.33,12979.989183342346,35.7751,35.8001,35.7751,35.7939,12979.9892
2006-01-31 13:50:00,57.34,57.36,57.24,57.24,16224.986479177933,35.8001,35.8126,35.7377,35.7377,16224.9865
2006-01-31 14:00:00,57.24,57.33,57.24,57.33,14277.98810167658,35.7377,35.7939,35.7377,35.7939,14277.9881
2006-01-31 14:10:00,57.35,57.37,57.28,57.34,28123.30989724175,35.8063,35.8188,35.7626,35.8001,28123.3099
2006-01-31 14:20:00,57.32,57.32,57.03,57.23,24445.64629529475,35.7876,35.7876,35.6066,35.7314,24445.6463
2006-01-31 14:30:00,57.24,57.25,57.11,57.18,16982.152514872905,35.7377,35.7439,35.6565,35.7002,16982.1525
2006-01-31 14:40:00,57.04,57.21,57.04,57.18,36019.469983775016,35.6128,35.7189,35.6128,35.7002,36019.47
2006-01-31 14:50:00,57.19,57.22,57.12,57.18,18280.15143320714,35.7065,35.7252,35.6627,35.7002,18280.1514
2006-01-31 15:00:00,57.25,57.37,57.25,57.32,19578.15035154137,35.7439,35.8188,35.7439,35.7876,19578.1504
2006-01-31 15:10:00,57.31,57.32,57.19,57.21,37317.46890210925,35.7814,35.7876,35.7065,35.7189,37317.4689
2006-01-31 15:20:00,57.23,57.35,57.23,57.32,16224.986479177933,35.7314,35.8063,35.7314,35.7876,16224.9865
2006-01-31 15:30:00,57.33,57.36,57.11,57.12,29096.809085992427,35.7939,35.8126,35.6565,35.6627,29096.8091
2006-01-31 15:40:00,57.12,57.13,57.05,57.09,27366.14386154678,35.6627,35.669,35.619,35.644,27366.1439
2006-01-31 15:50:00,57.1,57.13,57.07,57.11,29096.809085992427,35.6503,35.669,35.6315,35.6565,29096.8091
2006-02-01 09:30:00,57.04,57.32,56.86,57.29,61438.61546782044,35.6128,35.7876,35.5004,35.7689,61438.6155
2006-02-01 09:40:00,57.27,57.38,57.16,57.18,24986.47917793402,35.7564,35.8251,35.6877,35.7002,24986.4792
2006-02-01 09:50:00,57.15,57.26,57.09,57.09,25635.478637101136,35.6815,35.7502,35.644,35.644,25635.4786
2006-02-01 10:00:00,57.07,57.13,56.94,57.07,11898.323418063816,35.6315,35.669,35.5504,35.6315,11898.3234
2006-02-01 10:10:00,57.08,57.16,57.03,57.09,18820.984315846403,35.6378,35.6877,35.6066,35.644,18820.9843
2006-02-01 10:20:00,57.05,57.34,57.05,57.29,20984.31584640346,35.619,35.8001,35.619,35.7689,20984.3158
2006-02-01 10:30:00,57.29,57.35,57.21,57.22,36992.969172525685,35.7689,35.8063,35.7189,35.7252,36992.9692
2006-02-01 10:40:00,57.25,57.26,57.12,57.12,34613.30448891292,35.7439,35.7502,35.6627,35.6627,34613.3045
2006-02-01 10:50:00,57.12,57.2,57.08,57.08,16657.652785289345,35.6627,35.7127,35.6378,35.6378,16657.6528
2006-02-01 11:00:00,57.08,57.31,57.08,57.27,14386.154678204435,35.6378,35.7814,35.6378,35.7564,14386.1547
2006-02-01 11:10:00,57.27,57.29,57.12,57.13,29096.809085992427,35.7564,35.7689,35.6627,35.669,29096.8091
2006-02-01 11:20:00,57.11,57.16,57.01,57.05,37425.6354786371,35.6565,35.6877,35.5941,35.619,37425.6355
2006-02-01 11:30:00,57.04,57.05,56.97,56.98,19361.817198485667,35.6128,35.619,35.5691,35.5753,19361.8172
2006-02-01 11:40:00,56.97,56.97,56.85,56.89,33856.13845321796,35.5691,35.5691,35.4942,35.5191,33856.1385
2006-02-01 11:50:00,56.86,57.01,56.82,56.89,17522.98539751217,35.5004,35.5941,35.4754,35.5191,17522.9854
2006-02-01 12:00:00,56.91,57.0,56.89,57.0,20876.14926987561,35.5316,35.5878,35.5191,35.5878,20876.1493
2006-02-01 12:10:00,56.99,56.99,56.9,56.92,21633.315305570577,35.5816,35.5816,35.5254,35.5379,21633.3153
2006-02-01 12:20:00,56.92,57.06,56.92,57.06,6598.161168199026,35.5379,35.6253,35.5379,35.6253,6598.1612
2006-02-01 12:30:00,57.08,57.11,57.04,57.07,20443.4829637642,35.6378,35.6565,35.6128,35.6315,20443.483
2006-02-01 12:40:00,57.05,57.07,56.99,57.0,14386.154678204435,35.619,35.6315,35.5816,35.5878,14386.1547
2006-02-01 12:50:00,57.01,57.01,56.96,56.96,5949.161709031909,35.5941,35.5941,35.5629,35.5629,5949.1617
2006-02-01 13:00:00,56.95,57.02,56.91,57.02,12655.489453758788,35.5566,35.6003,35.5316,35.6003,12655.4895
2006-02-01 13:10:00,57.03,57.03,56.88,56.89,20118.98323418064,35.6066,35.6066,35.5129,35.5191,20118.9832
2006-02-01 13:20:00,56.86,56.92,56.85,56.9,12763.656030286642,35.5004,35.5379,35.4942,35.5254,12763.656
2006-02-01 13:30:00,56.89,56.9,56.76,56.82,19145.484045429963,35.5191,35.5254,35.438,35.4754,19145.484
2006-02-01 13:40:00,56.8,56.87,56.78,56.83,21849.648458626285,35.463,35.5067,35.4505,35.4817,21849.6485
2006-02-01 13:50:00,56.86,56.88,56.79,56.87,11249.3239588967,35.5004,35.5129,35.4567,35.5067,11249.324
2006-02-01 14:00:00,56.87,57.12,56.87,57.1,22714.981070849102,35.5067,35.6627,35.5067,35.6503,22714.9811
2006-02-01 14:10:00,57.1,57.24,57.07,57.24,31260.140616549485,35.6503,35.7377,35.6315,35.7377,31260.1406
2006-02-01 14:20:00,57.24,57.24,57.09,57.13,40670.63277447269,35.7377,35.7377,35.644,35.669,40670.6328
2006-02-01 14:30:00,57.13,57.27,57.13,57.23,26608.977825851813,35.669,35.7564,35.669,35.7314,26608.9778
2006-02-01 14:40:00,57.24,57.27,57.11,57.21,40454.29962141698,35.7377,35.7564,35.6565,35.7189,40454.2996
2006-02-01 14:50:00,57.2,57.25,57.12,57.18,75932.93672255272,35.7127,35.7439,35.6627,35.7002,75932.9367
2006-02-01 15:00:00,57.14,57.19,57.09,57.12,86641.42779881017,35.6752,35.7065,35.644,35.6627,86641.4278
2006-02-01 15:10:00,57.09,57.18,57.07,57.13,63818.2801514332,35.644,35.7002,35.6315,35.669,63818.2802
2006-02-01 15:20:00,57.12,57.13,57.03,57.03,58950.78420767983,35.6627,35.669,35.6066,35.6066,58950.7842
2006-02-01 15:30:00,57.04,57.21,57.04,57.08,41103.2990805841,35.6128,35.7189,35.6128,35.6378,41103.2991
2006-02-01 15:40:00,57.08,57.1,57.02,57.04,63277.44726879394,35.6378,35.6503,35.6003,35.6128,63277.4473
2006-02-01 15:50:00,57.04,57.12,56.95,57.1,80475.93293672254,35.6128,35.6627,35.5566,35.6503,80475.9329
2006-02-02 09:30:00,57.19,57.19,56.88,56.98,29096.809085992427,35.7065,35.7065,35.5129,35.5753,29096.8091
2006-02-02 09:40:00,56.98,57.09,56.94,57.06,14494.321254732287,35.5753,35.644,35.5504,35.6253,14494.3213
2006-02-02 09:50:00,57.04,57.07,56.93,56.95,18063.81828015144,35.6128,35.6315,35.5441,35.5566,18063.8183
2006-02-02 10:00:00,56.96,57.11,56.88,57.11,38182.80151433207,35.5629,35.6565,35.5129,35.6565,38182.8015
2006-02-02 10:10:00,57.09,57.1,57.03,57.06,29745.808545159543,35.644,35.6503,35.6066,35.6253,29745.8085
2006-02-02 10:20:00,57.04,57.06,56.95,56.97,27906.97674418605,35.6128,35.6253,35.5566,35.5691,27906.9767
2006-02-02 10:30:00,56.97,57.06,56.88,56.95,24878.312601406164,35.5691,35.6253,35.5129,35.5566,24878.3126
2006-02-02 10:40:00,56.95,56.97,56.78,56.78,21525.148729042725,35.5566,35.5691,35.4505,35.4505,21525.1487
2006-02-02 10:50:00,56.81,56.85,56.77,56.78,27690.64359113034,35.4692,35.4942,35.4442,35.4505,27690.6436
2006-02-02 11:00:00,56.77,56.77,56.41,56.47,62087.61492698756,35.4442,35.4442,35.2195,35.2569,62087.6149
2006-02-02 11:10:00,56.43,56.49,56.37,56.39,23688.480259599783,35.2319,35.2694,35.1945,35.207,23688.4803
2006-02-02 11:20:00,56.39,56.39,56.03,56.07,34396.97133585722,35.207,35.207,34.9822,35.0072,34396.9713
2006-02-02 11:30:00,56.07,56.16,55.93,56.16,63493.780421849646,35.0072,35.0634,34.9198,35.0634,63493.7804
2006-02-02 11:40:00,56.13,56.21,56.12,56.14,29745.808545159543,35.0446,35.0946,35.0384,35.0509,29745.8085
2006-02-02 11:50:00,56.14,56.14,55.98,56.09,25310.978907517576,35.0509,35.0509,34.951,35.0197,25310.9789
2006-02-02 12:00:00,56.09,56.37,56.09,56.36,51919.956733369385,35.0197,35.1945,35.0197,35.1882,51919.9567
2006-02-02 12:10:00,56.35,56.37,56.27,56.35,14061.654948620877,35.182,35.1945,35.1321,35.182,14061.6549
2006-02-02 12:20:00,56.36,56.38,56.28,56.36,20767.98269334776,35.1882,35.2007,35.1383,35.1882,20767.9827
2006-02-02 12:30:00,56.35,56.45,56.3,56.45,19361.817198485667,35.182,35.2444,35.1508,35.2444,19361.8172
2006-02-02 12:40:00,56.46,56.46,56.39,56.43,37641.968631692806,35.2507,35.2507,35.207,35.2319,37641.9686
2006-02-02 12:50:00,56.42,56.51,56.39,56.39,21092.48242293132,35.2257,35.2819,35.207,35.207,21092.4824
2006-02-02 13:00:00,56.39,56.44,56.36,56.39,11898.323418063816,35.207,35.2382,35.1882,35.207,11898.3234
2006-02-02 13:10:00,56.39,56.45,56.38,56.38,27906.97674418605,35.207,35.2444,35.2007,35.2007,27906.9767
2006-02-02 13:20:00,56.36,56.44,56.36,56.39,32341.806381828013,35.1882,35.2382,35.1882,35.207,32341.8064
2006-02-02 13:30:00,56.39,56.39,56.26,56.31,43915.630070308274,35.207,35.207,35.1258,35.157,43915.6301
2006-02-02 13:40:00,56.31,56.32,56.18,56.3,49864.79177934018,35.157,35.1633,35.0759,35.1508,49864.7918
2006-02-02 13:50:00,56.31,56.39,56.27,56.34,37533.80205516495,35.157,35.207,35.1321,35.1758,37533.8021
2006-02-02 14:00:00,56.34,56.35,56.28,56.3,18063.81828015144,35.1758,35.182,35.1383,35.1508,18063.8183
2006-02-02 14:10:00,56.3,56.3,56.24,56.28,31584.640346133045,35.1508,35.1508,35.1133,35.1383,31584.6403
2006-02-02 14:20:00,56.28,56.29,56.18,56.26,18604.6511627907,35.1383,35.1445,35.0759,35.1258,18604.6512
2006-02-02 14:30:00,56.25,56.3,56.24,56.29,83612.76365603028,35.1196,35.1508,35.1133,35.1445,83612.7637
2006-02-02 14:40:00,56.29,56.3,56.16,56.27,18929.15089237425,35.1445,35.1508,35.0634,35.1321,18929.1509
2006-02-02 14:50:00,56.27,56.42,56.27,56.42,5732.828555976204,35.1321,35.2257,35.1321,35.2257,5732.8286
2006-02-02 15:00:00,56.41,56.44,56.31,56.42,30935.640886965928,35.2195,35.2382,35.157,35.2257,30935.6409
2006-02-02 15:10:00,56.43,56.43,56.34,56.35,15792.320173066522,35.2319,35.2319,35.1758,35.182,15792.3202
2006-02-02 15:20:00,56.36,56.4,56.35,56.39,27366.14386154678,35.1882,35.2132,35.182,35.207,27366.1439
2006-02-02 15:30:00,56.4,56.4,56.32,56.33,28555.97620335316,35.2132,35.2132,35.1633,35.1695,28555.9762
2006-02-02 15:40:00,56.32,56.32,56.26,56.27,64791.77934018388,35.1633,35.1633,35.1258,35.1321,64791.7793
2006-02-02 15:50:00,56.26,56.28,56.2,56.28,65008.11249323958,35.1258,35.1383,35.0883,35.1383,65008.1125
2006-02-03 09:30:00,56.29,56.31,56.1,56.1,42509.46457544619,35.1445,35.157,35.0259,35.0259,42509.4646
2006-02-03 09:40:00,56.09,56.39,56.08,56.22,54515.95457003786,35.0197,35.207,35.0134,35.1008,54515.9546
2006-02-03 09:50:00,56.26,56.27,56.1,56.16,45538.128718226064,35.1258,35.1321,35.0259,35.0634,45538.1287
2006-02-03 10:00:00,56.12,56.3,56.06,56.18,51270.95727420227,35.0384,35.1508,35.0009,35.0759,51270.9573
2006-02-03 10:10:00,56.18,56.35,56.08,56.12,35586.8036776636,35.0759,35.182,35.0134,35.0384,35586.8037
2006-02-03 10:20:00,56.16,56.19,56.05,56.15,30502.97458085452,35.0634,35.0821,34.9947,35.0571,30502.9746
2006-02-03 10:30:00,56.15,56.21,56.05,56.07,32882.63926446728,35.0571,35.0946,34.9947,35.0072,32882.6393
2006-02-03 10:40:00,56.07,56.23,56.03,56.21,33531.638723634394,35.0072,35.1071,34.9822,35.0946,33531.6387
2006-02-03 10:50:00,56.21,56.32,56.14,56.29,41752.29853975122,35.0946,35.1633,35.0509,35.1445,41752.2985
2006-02-03 11:00:00,56.29,56.39,56.29,56.39,25094.64575446187,35.1445,35.207,35.1445,35.207,25094.6458
2006-02-03 11:10:00,56.39,56.45,56.33,56.38,45213.62898864251,35.207,35.2444,35.1695,35.2007,45213.629
2006-02-03 11:20:00,56.39,56.53,56.39,56.5,14169.821525148727,35.207,35.2944,35.207,35.2757,14169.8215
2006-02-03 11:30:00,56.49,56.6,56.43,56.51,22174.14818820984,35.2694,35.3381,35.2319,35.2819,22174.1482
2006-02-03 11:40:00,56.5,56.58,56.5,56.58,12547.322877230936,35.2757,35.3256,35.2757,35.3256,12547.3229
2006-02-03 11:50:00,56.57,56.66,56.57,56.66,21200.648999459165,35.3194,35.3755,35.3194,35.3755,21200.649
2006-02-03 12:00:00,56.68,56.73,56.65,56.65,19686.316928069227,35.388,35.4193,35.3693,35.3693,19686.3169
2006-02-03 12:10:00,56.65,56.65,56.51,56.56,20551.64954029205,35.3693,35.3693,35.2819,35.3131,20551.6495
2006-02-03 12:20:00,56.57,56.67,56.56,56.59,38290.968090859926,35.3194,35.3818,35.3131,35.3318,38290.9681
2006-02-03 12:30:00,56.59,56.64,56.58,56.63,32341.806381828013,35.3318,35.3631,35.3256,35.3568,32341.8064
2006-02-03 12:40:00,56.65,56.66,56.56,56.63,16441.31963223364,35.3693,35.3755,35.3131,35.3568,16441.3196
2006-02-03 12:50:00,56.63,56.63,56.51,56.54,20767.98269334776,35.3568,35.3568,35.2819,35.3006,20767.9827
2006-02-03 13:00:00,56.54,56.56,56.41,56.46,24986.47917793402,35.3006,35.3131,35.2195,35.2507,24986.4792
2006-02-03 13:10:00,56.46,56.55,56.46,56.55,23796.646836127635,35.2507,35.3069,35.2507,35.3069,23796.6468
2006-02-03 13:20:00,56.58,56.7,56.58,56.7,26176.3115197404,35.3256,35.4005,35.3256,35.4005,26176.3115
2006-02-03 13:30:00,56.7,56.73,56.6,56.64,21525.148729042725,35.4005,35.4193,35.3381,35.3631,21525.1487
2006-02-03 13:40:00,56.63,56.63,56.49,56.57,21633.315305570577,35.3568,35.3568,35.2694,35.3194,21633.3153
2006-02-03 13:50:00,56.56,56.63,56.56,56.59,16008.653326122228,35.3131,35.3568,35.3131,35.3318,16008.6533
2006-02-03 14:00:00,56.6,56.64,56.56,56.58,30719.30773391022,35.3381,35.3631,35.3131,35.3256,30719.3077
2006-02-03 14:10:00,56.58,56.58,56.46,56.56,29313.14223904813,35.3256,35.3256,35.2507,35.3131,29313.1422
2006-02-03 14:20:00,56.55,56.62,56.51,56.57,19578.15035154137,35.3069,35.3506,35.2819,35.3194,19578.1504
2006-02-03 14:30:00,56.57,56.6,56.5,56.59,22498.6479177934,35.3194,35.3381,35.2757,35.3318,22498.6479
2006-02-03 14:40:00,56.59,56.63,56.54,56.62,21957.815035154137,35.3318,35.3568,35.3006,35.3506,21957.815
2006-02-03 14:50:00,56.63,56.63,56.51,56.51,20876.14926987561,35.3568,35.3568,35.2819,35.2819,20876.1493
2006-02-03 15:00:00,56.51,56.6,56.5,56.57,36127.63656030287,35.2819,35.3381,35.2757,35.3194,36127.6366
2006-02-03 15:10:00,56.57,56.63,56.49,56.54,25094.64575446187,35.3194,35.3568,35.2694,35.3006,25094.6458
2006-02-03 15:20:00,56.54,56.56,56.4,56.41,31043.80746349378,35.3006,35.3131,35.2132,35.2195,31043.8075
2006-02-03 15:30:00,56.4,56.4,56.07,56.18,72147.10654407788,35.2132,35.2132,35.0072,35.0759,72147.1065
2006-02-03 15:40:00,56.17,56.22,56.13,56.17,40237.96646836127,35.0696,35.1008,35.0446,35.0696,40237.9665
2006-02-03 15:50:00,56.17,56.24,56.15,56.23,56462.95294753921,35.0696,35.1133,35.0571,35.1071,56462.9529
2006-02-06 09:30:00,57.37,57.79,57.34,57.78,141698.21525148727,35.8188,36.0811,35.8001,36.0748,141698.2153
2006-02-06 09:40:00,57.92,57.92,57.71,57.72,84478.09626825311,36.1622,36.1622,36.0311,36.0374,84478.0963
2006-02-06 09:50:00,57.74,57.77,57.5,57.59,81124.93239588967,36.0498,36.0686,35.9,35.9562,81124.9324
2006-02-06 10:00:00,57.59,57.7,57.5,57.61,146024.8783126014,35.9562,36.0249,35.9,35.9687,146024.8783
2006-02-06 10:10:00,57.61,57.82,57.61,57.71,86857.76095186587,35.9687,36.0998,35.9687,36.0311,86857.761
2006-02-06 10:20:00,57.71,57.78,57.52,57.52,34180.638182801515,36.0311,36.0748,35.9125,35.9125,34180.6382
2006-02-06 10:30:00,57.52,57.54,57.49,57.5,36884.80259599783,35.9125,35.925,35.8938,35.9,36884.8026
2006-02-06 10:40:00,57.5,57.54,57.37,57.45,33531.638723634394,35.9,35.925,35.8188,35.8688,33531.6387
2006-02-06 10:50:00,57.45,57.49,57.44,57.47,23472.14710654408,35.8688,35.8938,35.8625,35.8813,23472.1471
2006-02-06 11:00:00,57.47,57.65,57.47,57.6,45213.62898864251,35.8813,35.9937,35.8813,35.9624,45213.629
2006-02-06 11:10:00,57.61,57.62,57.53,57.55,12222.823147647376,35.9687,35.9749,35.9187,35.9312,12222.8231
2006-02-06 11:20:00,57.54,57.56,57.41,57.46,49756.62520281233,35.925,35.9375,35.8438,35.875,49756.6252
2006-02-06 11:30:00,57.46,57.54,57.46,57.52,24229.313142239047,35.875,35.925,35.875,35.9125,24229.3131
2006-02-06 11:40:00,57.52,57.55,57.45,57.55,39480.80043266631,35.9125,35.9312,35.8688,35.9312,39480.8004
2006-02-06 11:50:00,57.56,57.61,57.5,57.61,37425.6354786371,35.9375,35.9687,35.9,35.9687,37425.6355
2006-02-06 12:00:00,57.62,57.75,57.61,57.69,38399.13466738778,35.9749,36.0561,35.9687,36.0186,38399.1347
2006-02-06 12:10:00,57.69,57.71,57.65,57.68,48242.29313142239,36.0186,36.0311,35.9937,36.0124,48242.2931
2006-02-06 12:20:00,57.68,57.68,57.54,57.55,29313.14223904813,36.0124,36.0124,35.925,35.9312,29313.1422
2006-02-06 12:30:00,57.55,57.62,57.55,57.59,30178.47485127096,35.9312,35.9749,35.9312,35.9562,30178.4749
2006-02-06 12:40:00,57.6,57.72,57.59,57.71,30935.640886965928,35.9624,36.0374,35.9562,36.0311,30935.6409
2006-02-06 12:50:00,57.71,57.72,57.66,57.7,23796.646836127635,36.0311,36.0374,35.9999,36.0249,23796.6468
2006-02-06 13:00:00,57.7,57.71,57.61,57.62,21849.648458626285,36.0249,36.0311,35.9687,35.9749,21849.6485
2006-02-06 13:10:00,57.62,57.62,57.59,57.61,24012.979989183343,35.9749,35.9749,35.9562,35.9687,24012.98
2006-02-06 13:20:00,57.61,57.68,57.6,57.65,36884.80259599783,35.9687,36.0124,35.9624,35.9937,36884.8026
2006-02-06 13:30:00,57.66,57.7,57.64,57.67,46295.29475392104,35.9999,36.0249,35.9874,36.0061,46295.2948
2006-02-06 13:40:00,57.67,57.8,57.67,57.79,53001.62249864792,36.0061,36.0873,36.0061,36.0811,53001.6225
2006-02-06 13:50:00,57.8,57.93,57.77,57.92,48458.626284478094,36.0873,36.1685,36.0686,36.1622,48458.6263
2006-02-06 14:00:00,58.0,58.08,57.9,57.96,94970.25419145483,36.2122,36.2621,36.1497,36.1872,94970.2542
2006-02-06 14:10:00,57.95,57.95,57.9,57.93,57220.11898323418,36.181,36.181,36.1497,36.1685,57220.119
2006-02-06 14:20:00,57.93,57.93,57.88,57.9,28880.475932936723,36.1685,36.1685,36.1373,36.1497,28880.4759
2006-02-06 14:30:00,57.9,58.04,57.89,58.0,57869.1184424013,36.1497,36.2371,36.1435,36.2122,57869.1184
2006-02-06 14:40:00,58.0,58.12,57.96,58.1,69226.60897782585,36.2122,36.2871,36.1872,36.2746,69226.609
2006-02-06 14:50:00,58.11,58.12,57.98,57.98,70632.77447268793,36.2809,36.2871,36.1997,36.1997,70632.7745
2006-02-06 15:00:00,57.98,57.98,57.86,57.98,59707.9502433748,36.1997,36.1997,36.1248,36.1997,59707.9502
2006-02-06 15:10:00,57.98,57.98,57.88,57.89,61005.94916170903,36.1997,36.1997,36.1373,36.1435,61005.9492
2006-02-06 15:20:00,57.88,58.06,57.86,58.06,118117.90156841536,36.1373,36.2496,36.1248,36.2496,118117.9016
2006-02-06 15:30:00,58.05,58.16,57.98,58.16,74526.77122769064,36.2434,36.3121,36.1997,36.3121,74526.7712
2006-02-06 15:40:00,58.16,58.24,58.14,58.18,127852.89345592212,36.3121,36.362,36.2996,36.3246,127852.8935
2006-02-06 15:50:00,58.18,58.19,58.13,58.13,67820.44348296376,36.3246,36.3308,36.2933,36.2933,67820.4435
2006-02-07 09:30:00,58.21,58.47,58.11,58.11,76041.10329908058,36.3433,36.5056,36.2809,36.2809,76041.1033
2006-02-07 09:40:00,58.15,58.24,57.93,58.19,35586.8036776636,36.3058,36.362,36.1685,36.3308,35586.8037
2006-02-07 09:50:00,58.16,58.18,57.97,58.01,50838.290968090856,36.3121,36.3246,36.1934,36.2184,50838.291
2006-02-07 10:00:00,58.02,58.14,57.91,57.94,29421.308815575987,36.2247,36.2996,36.156,36.1747,29421.3088
2006-02-07 10:10:00,57.94,58.09,57.91,57.92,32341.806381828013,36.1747,36.2684,36.156,36.1622,32341.8064
2006-02-07 10:20:00,57.91,57.92,57.61,57.83,44023.79664683613,36.156,36.1622,35.9687,36.106,44023.7966
2006-02-07 10:30:00,57.83,57.83,57.67,57.74,22498.6479177934,36.106,36.106,36.0061,36.0498,22498.6479
2006-02-07 10:40:00,57.7,57.74,57.48,57.64,44564.62952947539,36.0249,36.0498,35.8875,35.9874,44564.6295
2006-02-07 10:50:00,57.64,57.69,57.59,57.62,18496.484586262843,35.9874,36.0186,35.9562,35.9749,18496.4846
2006-02-07 11:00:00,57.63,57.65,57.53,57.55,32125.47322877231,35.9812,35.9937,35.9187,35.9312,32125.4732
2006-02-07 11:10:00,57.53,57.74,57.53,57.68,20551.64954029205,35.9187,36.0498,35.9187,36.0124,20551.6495
2006-02-07 11:20:00,57.67,57.86,57.64,57.8,27798.8101676582,36.0061,36.1248,35.9874,36.0873,27798.8102
2006-02-07 11:30:00,57.82,57.83,57.73,57.79,17198.48566792861,36.0998,36.106,36.0436,36.0811,17198.4857
2006-02-07 11:40:00,57.79,57.84,57.74,57.75,11898.323418063816,36.0811,36.1123,36.0498,36.0561,11898.3234
2006-02-07 11:50:00,57.74,57.85,57.73,57.81,16657.652785289345,36.0498,36.1185,36.0436,36.0935,16657.6528
2006-02-07 12:00:00,57.8,57.8,57.66,57.66,13628.988642509465,36.0873,36.0873,35.9999,35.9999,13628.9886
2006-02-07 12:10:00,57.64,57.65,57.53,57.56,24986.47917793402,35.9874,35.9937,35.9187,35.9375,24986.4792
2006-02-07 12:20:00,57.62,57.64,57.57,57.63,22714.981070849102,35.9749,35.9874,35.9437,35.9812,22714.9811
2006-02-07 12:30:00,57.62,57.71,57.62,57.66,12330.98972417523,35.9749,36.0311,35.9749,35.9999,12330.9897
2006-02-07 12:40:00,57.65,57.66,57.56,57.6,18496.484586262843,35.9937,35.9999,35.9375,35.9624,18496.4846
2006-02-07 12:50:00,57.6,57.66,57.56,57.56,10708.491076257436,35.9624,35.9999,35.9375,35.9375,10708.4911
2006-02-07 13:00:00,57.56,57.59,57.41,57.43,21416.98215251488,35.9375,35.9562,35.8438,35.8563,21416.9822
2006-02-07 13:10:00,57.43,57.44,57.32,57.35,23580.31368307193,35.8563,35.8625,35.7876,35.8063,23580.3137
2006-02-07 13:20:00,57.35,57.43,57.33,57.37,21741.48188209843,35.8063,35.8563,35.7939,35.8188,21741.4819
2006-02-07 13:30:00,57.37,57.37,57.12,57.24,42725.79772850189,35.8188,35.8188,35.6627,35.7377,42725.7977
2006-02-07 13:40:00,57.24,57.27,57.21,57.25,25310.978907517576,35.7377,35.7564,35.7189,35.7439,25310.9789
2006-02-07 13:50:00,57.24,57.32,57.16,57.28,14818.820984315846,35.7377,35.7876,35.6877,35.7626,14818.821
2006-02-07 14:00:00,57.27,57.27,57.15,57.18,32990.80584099513,35.7564,35.7564,35.6815,35.7002,32990.8058
2006-02-07 14:10:00,57.18,57.26,57.14,57.23,26825.31097890752,35.7002,35.7502,35.6752,35.7314,26825.311
2006-02-07 14:20:00,57.21,57.31,57.13,57.3,24553.812871822607,35.7189,35.7814,35.669,35.7751,24553.8129
2006-02-07 14:30:00,57.3,57.31,57.13,57.19,39480.80043266631,35.7751,35.7814,35.669,35.7065,39480.8004
2006-02-07 14:40:00,57.2,57.21,57.13,57.19,28772.30935640887,35.7127,35.7189,35.669,35.7065,28772.3094
2006-02-07 14:50:00,57.2,57.22,57.16,57.19,21525.148729042725,35.7127,35.7252,35.6877,35.7065,21525.1487
2006-02-07 15:00:00,57.19,57.22,57.14,57.2,32666.306111411574,35.7065,35.7252,35.6752,35.7127,32666.3061
2006-02-07 15:10:00,57.19,57.28,57.18,57.28,24661.97944835046,35.7065,35.7626,35.7002,35.7626,24661.9794
2006-02-07 15:20:00,57.27,57.3,57.23,57.25,31151.974040021632,35.7564,35.7751,35.7314,35.7439,31151.974
2006-02-07 15:30:00,57.25,57.27,57.21,57.25,33531.638723634394,35.7439,35.7564,35.7189,35.7439,33531.6387
2006-02-07 15:40:00,57.25,57.36,57.25,57.35,55056.78745267712,35.7439,35.8126,35.7439,35.8063,55056.7875
2006-02-07 15:50:00,57.35,57.36,57.25,57.25,63818.2801514332,35.8063,35.8126,35.7439,35.7439,63818.2802
2006-02-08 09:30:00,57.87,57.87,57.73,57.73,96592.75283937262,36.131,36.131,36.0436,36.0436,96592.7528
2006-02-08 09:40:00,57.76,57.76,57.34,57.43,56246.6197944835,36.0623,36.0623,35.8001,35.8563,56246.6198
2006-02-08 09:50:00,57.44,57.59,57.39,57.57,50189.29150892374,35.8625,35.9562,35.8313,35.9437,50189.2915
2006-02-08 10:00:00,57.56,57.78,57.54,57.54,54083.28826392644,35.9375,36.0748,35.925,35.925,54083.2883
2006-02-08 10:10:00,57.5,57.79,57.5,57.73,43807.46349378042,35.9,36.0811,35.9,36.0436,43807.4635
2006-02-08 10:20:00,57.73,57.92,57.73,57.82,91400.75716603568,36.0436,36.1622,36.0436,36.0998,91400.7572
2006-02-08 10:30:00,57.79,57.86,57.69,57.69,82206.5981611682,36.0811,36.1248,36.0186,36.0186,82206.5982
2006-02-08 10:40:00,57.7,57.72,57.41,57.41,33964.30502974581,36.0249,36.0374,35.8438,35.8438,33964.305
2006-02-08 10:50:00,57.37,57.39,57.31,57.32,30827.474310438072,35.8188,35.8313,35.7814,35.7876,30827.4743
2006-02-08 11:00:00,57.31,57.5,57.31,57.49,24445.64629529475,35.7814,35.9,35.7814,35.8938,24445.6463
2006-02-08 11:10:00,57.49,57.6,57.48,57.53,27474.31043807464,35.8938,35.9624,35.8875,35.9187,27474.3104
2006-02-08 11:20:00,57.53,57.54,57.45,57.47,15035.154137371552,35.9187,35.925,35.8688,35.8813,15035.1541
2006-02-08 11:30:00,57.47,57.48,57.39,57.44,29421.308815575987,35.8813,35.8875,35.8313,35.8625,29421.3088
2006-02-08 11:40:00,57.45,57.53,57.45,57.53,12222.823147647376,35.8688,35.9187,35.8688,35.9187,12222.8231
2006-02-08 11:50:00,57.53,57.58,57.47,57.5,15143.320713899404,35.9187,35.9499,35.8813,35.9,15143.3207
2006-02-08 12:00:00,57.5,57.53,57.48,57.48,24661.97944835046,35.9,35.9187,35.8875,35.8875,24661.9794
2006-02-08 12:10:00,57.48,57.49,57.45,57.49,11357.490535424551,35.8875,35.8938,35.8688,35.8938,11357.4905
2006-02-08 12:20:00,57.49,57.52,57.44,57.52,25635.478637101136,35.8938,35.9125,35.8625,35.9125,25635.4786
2006-02-08 12:30:00,57.52,57.55,57.52,57.53,14061.654948620877,35.9125,35.9312,35.9125,35.9187,14061.6549
2006-02-08 12:40:00,57.52,57.55,57.51,57.53,15035.154137371552,35.9125,35.9312,35.9062,35.9187,15035.1541
2006-02-08 12:50:00,57.52,57.58,57.5,57.56,14277.98810167658,35.9125,35.9499,35.9,35.9375,14277.9881
2006-02-08 13:00:00,57.55,57.57,57.5,57.51,14710.654407787992,35.9312,35.9437,35.9,35.9062,14710.6544
2006-02-08 13:10:00,57.52,57.53,57.5,57.51,17522.98539751217,35.9125,35.9187,35.9,35.9062,17522.9854
2006-02-08 13:20:00,57.5,57.52,57.5,57.52,24337.4797187669,35.9,35.9125,35.9,35.9125,24337.4797
2006-02-08 13:30:00,57.52,57.56,57.51,57.56,24121.146565711195,35.9125,35.9375,35.9062,35.9375,24121.1466
2006-02-08 13:40:00,57.57,57.67,57.57,57.67,19686.316928069227,35.9437,36.0061,35.9437,36.0061,19686.3169
2006-02-08 13:50:00,57.67,57.81,57.66,57.81,43807.46349378042,36.0061,36.0935,35.9999,36.0935,43807.4635
2006-02-08 14:00:00,57.81,57.87,57.74,57.74,43915.630070308274,36.0935,36.131,36.0498,36.0498,43915.6301
2006-02-08 14:10:00,57.74,57.77,57.68,57.69,27366.14386154678,36.0498,36.0686,36.0124,36.0186,27366.1439
2006-02-08 14:20:00,57.68,57.74,57.67,57.7,15143.320713899404,36.0124,36.0498,36.0061,36.0249,15143.3207
2006-02-08 14:30:00,57.7,57.75,57.69,57.7,30827.474310438072,36.0249,36.0561,36.0186,36.0249,30827.4743
2006-02-08 14:40:00,57.71,57.76,57.67,57.68,24229.313142239047,36.0311,36.0623,36.0061,36.0124,24229.3131
2006-02-08 14:50:00,57.71,57.71,57.65,57.66,12979.989183342346,36.0311,36.0311,35.9937,35.9999,12979.9892
2006-02-08 15:00:00,57.66,57.74,57.62,57.74,57111.952406706325,35.9999,36.0498,35.9749,36.0498,57111.9524
2006-02-08 15:10:00,57.75,57.84,57.74,57.82,24878.312601406164,36.0561,36.1123,36.0498,36.0998,24878.3126
2006-02-08 15:20:00,57.82,57.82,57.72,57.73,29204.97566252028,36.0998,36.0998,36.0374,36.0436,29204.9757
2006-02-08 15:30:00,57.73,57.73,57.66,57.67,25743.645213628988,36.0436,36.0436,35.9999,36.0061,25743.6452
2006-02-08 15:40:00,57.67,57.7,57.65,57.66,59058.95078420768,36.0061,36.0249,35.9937,35.9999,59058.9508
2006-02-08 15:50:00,57.67,57.67,57.59,57.6,65440.778799351,36.0061,36.0061,35.9562,35.9624,65440.7788
2006-02-09 09:30:00,57.56,57.61,57.26,57.53,53650.62195781504,35.9375,35.9687,35.7502,35.9187,53650.622
2006-02-09 09:40:00,57.52,57.56,57.35,57.5,35694.97025419145,35.9125,35.9375,35.8063,35.9,35694.9703
2006-02-09 09:50:00,57.49,57.59,57.41,57.53,38831.80097349919,35.8938,35.9562,35.8438,35.9187,38831.801
2006-02-09 10:00:00,57.53,57.76,57.51,57.74,47485.12709572742,35.9187,36.0623,35.9062,36.0498,47485.1271
2006-02-09 10:10:00,57.74,57.87,57.72,57.86,68469.44294213087,36.0498,36.131,36.0374,36.1248,68469.4429
2006-02-09 10:20:00,57.86,57.86,57.69,57.72,36235.80313683072,36.1248,36.1248,36.0186,36.0374,36235.8031
2006-02-09 10:30:00,57.72,57.83,57.67,57.72,34613.30448891292,36.0374,36.106,36.0061,36.0374,34613.3045
2006-02-09 10:40:00,57.71,57.72,57.6,57.72,31368.307193077337,36.0311,36.0374,35.9624,36.0374,31368.3072
2006-02-09 10:50:00,57.72,57.75,57.66,57.73,41968.63169280692,36.0374,36.0561,35.9999,36.0436,41968.6317
2006-02-09 11:00:00,57.74,57.74,57.67,57.69,25202.812330989724,36.0498,36.0498,36.0061,36.0186,25202.8123
2006-02-09 11:10:00,57.69,57.71,57.61,57.71,17090.319091400757,36.0186,36.0311,35.9687,36.0311,17090.3191
2006-02-09 11:20:00,57.73,58.01,57.73,58.01,51054.62412114657,36.0436,36.2184,36.0436,36.2184,51054.6241
2006-02-09 11:30:00,58.02,58.13,57.99,58.1,32125.47322877231,36.2247,36.2933,36.2059,36.2746,32125.4732
2006-02-09 11:40:00,58.1,58.11,57.96,58.03,11790.156841535963,36.2746,36.2809,36.1872,36.2309,11790.1568
2006-02-09 11:50:00,58.04,58.07,58.01,58.05,9626.825310978908,36.2371,36.2559,36.2184,36.2434,9626.8253
2006-02-09 12:00:00,58.03,58.05,57.9,57.98,19794.48350459708,36.2309,36.2434,36.1497,36.1997,19794.4835
2006-02-09 12:10:00,58.0,58.04,57.98,58.03,9194.159004867495,36.2122,36.2371,36.1997,36.2309,9194.159
2006-02-09 12:20:00,58.03,58.11,58.02,58.11,12871.822606814494,36.2309,36.2809,36.2247,36.2809,12871.8226
2006-02-09 12:30:00,58.11,58.11,57.94,58.04,18712.81773931855,36.2809,36.2809,36.1747,36.2371,18712.8177
2006-02-09 12:40:00,58.07,58.08,57.9,57.91,21092.48242293132,36.2559,36.2621,36.1497,36.156,21092.4824
2006-02-09 12:50:00,57.91,57.97,57.88,57.88,16116.81990265008,36.156,36.1934,36.1373,36.1373,16116.8199
2006-02-09 13:00:00,57.94,58.1,57.94,57.97,22282.314764737694,36.1747,36.2746,36.1747,36.1934,22282.3148
2006-02-09 13:10:00,57.98,58.0,57.92,57.95,22390.48134126555,36.1997,36.2122,36.1622,36.181,22390.4813
2006-02-09 13:20:00,57.94,57.98,57.87,57.9,13737.155219037317,36.1747,36.1997,36.131,36.1497,13737.1552
2006-02-09 13:30:00,57.91,57.93,57.86,57.88,14818.820984315846,36.156,36.1685,36.1248,36.1373,14818.821
2006-02-09 13:40:00,57.86,57.9,57.82,57.85,14602.48783126014,36.1248,36.1497,36.0998,36.1185,14602.4878
2006-02-09 13:50:00,57.84,57.95,57.78,57.92,20010.816657652784,36.1123,36.181,36.0748,36.1622,20010.8167
2006-02-09 14:00:00,57.89,57.93,57.85,57.86,33315.30557057869,36.1435,36.1685,36.1185,36.1248,33315.3056
2006-02-09 14:10:00,57.87,57.93,57.75,57.77,31368.307193077337,36.131,36.1685,36.0561,36.0686,31368.3072
2006-02-09 14:20:00,57.77,57.84,57.76,57.8,24229.313142239047,36.0686,36.1123,36.0623,36.0873,24229.3131
2006-02-09 14:30:00,57.8,57.92,57.8,57.92,23039.480800432662,36.0873,36.1622,36.0873,36.1622,23039.4808
2006-02-09 14:40:00,57.92,57.94,57.84,57.86,22931.31422390481,36.1622,36.1747,36.1123,36.1248,22931.3142
2006-02-09 14:50:00,57.86,57.87,57.81,57.84,22714.981070849102,36.1248,36.131,36.0935,36.1123,22714.9811
2006-02-09 15:00:00,57.84,57.85,57.73,57.74,37641.968631692806,36.1123,36.1185,36.0436,36.0498,37641.9686
2006-02-09 15:10:00,57.75,57.8,57.74,57.74,28123.30989724175,36.0561,36.0873,36.0498,36.0498,28123.3099
2006-02-09 15:20:00,57.74,57.87,57.64,57.7,74094.10492157923,36.0498,36.131,35.9874,36.0249,74094.1049
2006-02-09 15:30:00,57.7,57.7,57.45,57.45,45538.128718226064,36.0249,36.0249,35.8688,35.8688,45538.1287
2006-02-09 15:40:00,57.43,57.44,57.34,57.37,32233.63980530016,35.8563,35.8625,35.8001,35.8188,32233.6398
2006-02-09 15:50:00,57.37,57.49,57.37,57.44,27474.31043807464,35.8188,35.8938,35.8188,35.8625,27474.3104
2006-02-10 09:30:00,57.61,57.61,57.41,57.45,23472.14710654408,35.9687,35.9687,35.8438,35.8688,23472.1471
2006-02-10 09:40:00,57.41,57.55,57.27,57.35,35045.97079502434,35.8438,35.9312,35.7564,35.8063,35045.9708
2006-02-10 09:50:00,57.35,57.41,57.32,57.37,22823.14764737696,35.8063,35.8438,35.7876,35.8188,22823.1476
2006-02-10 10:00:00,57.41,57.41,57.23,57.26,20767.98269334776,35.8438,35.8438,35.7314,35.7502,20767.9827
2006-02-10 10:10:00,57.3,57.34,57.25,57.32,14926.9875608437,35.7751,35.8001,35.7439,35.7876,14926.9876
2006-02-10 10:20:00,57.32,57.35,57.22,57.25,19037.317468902107,35.7876,35.8063,35.7252,35.7439,19037.3175
2006-02-10 10:30:00,57.24,57.29,56.95,56.99,20984.31584640346,35.7377,35.7689,35.5566,35.5816,20984.3158
2006-02-10 10:40:00,56.99,57.05,56.99,57.05,17198.48566792861,35.5816,35.619,35.5816,35.619,17198.4857
2006-02-10 10:50:00,57.05,57.28,57.05,57.25,23796.646836127635,35.619,35.7626,35.619,35.7439,23796.6468
2006-02-10 11:00:00,57.25,57.28,57.18,57.26,12222.823147647376,35.7439,35.7626,35.7002,35.7502,12222.8231
2006-02-10 11:10:00,57.23,57.29,57.23,57.27,9194.159004867495,35.7314,35.7689,35.7314,35.7564,9194.159
2006-02-10 11:20:00,57.25,57.32,57.24,57.25,8328.826392644673,35.7439,35.7876,35.7377,35.7439,8328.8264
2006-02-10 11:30:00,57.25,57.33,57.25,57.33,8653.32612222823,35.7439,35.7939,35.7439,35.7939,8653.3261
2006-02-10 11:40:00,57.32,57.39,57.31,57.35,14494.321254732287,35.7876,35.8313,35.7814,35.8063,14494.3213
2006-02-10 11:50:00,57.35,57.36,57.31,57.33,15467.820443482964,35.8063,35.8126,35.7814,35.7939,15467.8204
2006-02-10 12:00:00,57.33,57.37,57.29,57.36,23039.480800432662,35.7939,35.8188,35.7689,35.8126,23039.4808
2006-02-10 12:10:00,57.36,57.43,57.36,57.39,5408.328826392644,35.8126,35.8563,35.8126,35.8313,5408.3288
2006-02-10 12:20:00,57.38,57.54,57.38,57.54,20118.98323418064,35.8251,35.925,35.8251,35.925,20118.9832
2006-02-10 12:30:00,57.53,57.53,57.46,57.49,16333.153055705789,35.9187,35.9187,35.875,35.8938,16333.1531
2006-02-10 12:40:00,57.5,57.55,57.43,57.47,14169.821525148727,35.9,35.9312,35.8563,35.8813,14169.8215
2006-02-10 12:50:00,57.47,57.51,57.45,57.5,8545.159545700379,35.8813,35.9062,35.8688,35.9,8545.1595
2006-02-10 13:00:00,57.5,57.54,57.46,57.5,12330.98972417523,35.9,35.925,35.875,35.9,12330.9897
2006-02-10 13:10:00,57.53,57.56,57.44,57.44,27257.97728501893,35.9187,35.9375,35.8625,35.8625,27257.9773
2006-02-10 13:20:00,57.47,57.49,57.34,57.34,7138.994050838291,35.8813,35.8938,35.8001,35.8001,7138.9941
2006-02-10 13:30:00,57.33,57.42,57.32,57.34,29745.808545159543,35.7939,35.8501,35.7876,35.8001,29745.8085
2006-02-10 13:40:00,57.32,57.41,57.24,57.32,21849.648458626285,35.7876,35.8438,35.7377,35.7876,21849.6485
2006-02-10 13:50:00,57.31,57.41,57.31,57.4,35370.470524607896,35.7814,35.8438,35.7814,35.8376,35370.4705
2006-02-10 14:00:00,57.41,57.5,57.41,57.5,27149.81070849108,35.8438,35.9,35.8438,35.9,27149.8107
2006-02-10 14:10:00,57.5,57.59,57.49,57.5,9626.825310978908,35.9,35.9562,35.8938,35.9,9626.8253
2006-02-10 14:20:00,57.5,57.51,57.49,57.49,28015.14332071389,35.9,35.9062,35.8938,35.8938,28015.1433
2006-02-10 14:30:00,57.49,57.63,57.48,57.63,86425.09464575446,35.8938,35.9812,35.8875,35.9812,86425.0946
2006-02-10 14:40:00,57.62,57.79,57.61,57.77,12330.98972417523,35.9749,36.0811,35.9687,36.0686,12330.9897
2006-02-10 14:50:00,57.77,57.95,57.75,57.9,11898.323418063816,36.0686,36.181,36.0561,36.1497,11898.3234
2006-02-10 15:00:00,57.9,58.0,57.89,57.97,45321.79556517036,36.1497,36.2122,36.1435,36.1934,45321.7956
2006-02-10 15:10:00,57.97,58.01,57.97,57.98,40021.63331530557,36.1934,36.2184,36.1934,36.1997,40021.6333
2006-02-10 15:20:00,57.98,58.01,57.9,57.93,67171.44402379665,36.1997,36.2184,36.1497,36.1685,67171.444
2006-02-10 15:30:00,57.93,57.97,57.87,57.9,22282.314764737694,36.1685,36.1934,36.131,36.1497,22282.3148
2006-02-10 15:40:00,57.9,57.92,57.8,57.83,28772.30935640887,36.1497,36.1622,36.0873,36.106,28772.3094
2006-02-10 15:50:00,57.8,57.83,57.64,57.67,159113.0340724716,36.0873,36.106,35.9874,36.0061,159113.0341
2006-02-13 09:30:00,57.46,57.59,57.46,57.54,40346.13304488913,35.875,35.9562,35.875,35.925,40346.133
2006-02-13 09:40:00,57.54,57.54,57.33,57.48,40995.13250405624,35.925,35.925,35.7939,35.8875,40995.1325
2006-02-13 09:50:00,57.48,57.48,57.28,57.29,39264.4672796106,35.8875,35.8875,35.7626,35.7689,39264.4673
2006-02-13 10:00:00,57.31,57.32,57.21,57.32,38399.13466738778,35.7814,35.7876,35.7189,35.7876,38399.1347
2006-02-13 10:10:00,57.33,57.39,57.26,57.27,25743.645213628988,35.7939,35.8313,35.7502,35.7564,25743.6452
2006-02-13 10:20:00,57.26,57.26,57.12,57.19,19578.15035154137,35.7502,35.7502,35.6627,35.7065,19578.1504
2006-02-13 10:30:00,57.19,57.22,57.12,57.14,28555.97620335316,35.7065,35.7252,35.6627,35.6752,28555.9762
2006-02-13 10:40:00,57.16,57.24,57.14,57.21,89994.5916711736,35.6877,35.7377,35.6752,35.7189,89994.5917
2006-02-13 10:50:00,57.25,57.49,57.25,57.47,30502.97458085452,35.7439,35.8938,35.7439,35.8813,30502.9746
2006-02-13 11:00:00,57.49,57.5,57.37,57.43,17847.485127095726,35.8938,35.9,35.8188,35.8563,17847.4851
2006-02-13 11:10:00,57.43,57.45,57.28,57.28,11141.157382368849,35.8563,35.8688,35.7626,35.7626,11141.1574
2006-02-13 11:20:00,57.32,57.49,57.32,57.49,15575.987020010816,35.7876,35.8938,35.7876,35.8938,15575.987
2006-02-13 11:30:00,57.49,57.51,57.41,57.42,22390.48134126555,35.8938,35.9062,35.8438,35.8501,22390.4813
2006-02-13 11:40:00,57.43,57.43,57.38,57.38,41968.63169280692,35.8563,35.8563,35.8251,35.8251,41968.6317
2006-02-13 11:50:00,57.38,57.4,57.3,57.3,13088.1557598702,35.8251,35.8376,35.7751,35.7751,13088.1558
2006-02-13 12:00:00,57.3,57.34,57.28,57.32,8545.159545700379,35.7751,35.8001,35.7626,35.7876,8545.1595
2006-02-13 12:10:00,57.32,57.37,57.32,57.37,9951.325040562466,35.7876,35.8188,35.7876,35.8188,9951.325
2006-02-13 12:20:00,57.37,57.37,57.34,57.37,7787.993510005408,35.8188,35.8188,35.8001,35.8188,7787.9935
2006-02-13 12:30:00,57.36,57.37,57.35,57.36,10059.491617090318,35.8126,35.8188,35.8063,35.8126,10059.4916
2006-02-13 12:40:00,57.36,57.37,57.33,57.37,13628.988642509465,35.8126,35.8188,35.7939,35.8188,13628.9886
2006-02-13 12:50:00,57.37,57.49,57.37,57.49,5300.162249864791,35.8188,35.8938,35.8188,35.8938,5300.1622
2006-02-13 13:00:00,57.48,57.52,57.46,57.52,9194.159004867495,35.8875,35.9125,35.875,35.9125,9194.159
2006-02-13 13:10:00,57.52,57.52,57.42,57.43,9734.99188750676,35.9125,35.9125,35.8501,35.8563,9734.9919
2006-02-13 13:20:00,57.43,57.46,57.42,57.42,11898.323418063816,35.8563,35.875,35.8501,35.8501,11898.3234
2006-02-13 13:30:00,57.42,57.5,57.39,57.4,34937.80421849649,35.8501,35.9,35.8313,35.8376,34937.8042
2006-02-13 13:40:00,57.4,57.52,57.4,57.48,29096.809085992427,35.8376,35.9125,35.8376,35.8875,29096.8091
2006-02-13 13:50:00,57.51,57.52,57.44,57.47,9843.158464034614,35.9062,35.9125,35.8625,35.8813,9843.1585
2006-02-13 14:00:00,57.45,57.49,57.45,57.49,4867.49594375338,35.8688,35.8938,35.8688,35.8938,4867.4959
2006-02-13 14:10:00,57.48,57.48,57.4,57.44,13412.655489453758,35.8875,35.8875,35.8376,35.8625,13412.6555
2006-02-13 14:20:00,57.44,57.49,57.42,57.47,13845.32179556517,35.8625,35.8938,35.8501,35.8813,13845.3218
2006-02-13 14:30:00,57.47,57.47,57.37,57.41,15035.154137371552,35.8813,35.8813,35.8188,35.8438,15035.1541
2006-02-13 14:40:00,57.4,57.43,57.37,57.43,11249.3239588967,35.8376,35.8563,35.8188,35.8563,11249.324
2006-02-13 14:50:00,57.43,57.44,57.33,57.36,10275.824770146024,35.8563,35.8625,35.7939,35.8126,10275.8248
2006-02-13 15:00:00,57.36,57.47,57.34,57.47,10924.824229313142,35.8126,35.8813,35.8001,35.8813,10924.8242
2006-02-13 15:10:00,57.48,57.52,57.44,57.49,13196.322336398052,35.8875,35.9125,35.8625,35.8938,13196.3223
2006-02-13 15:20:00,57.48,57.52,57.44,57.46,15035.154137371552,35.8875,35.9125,35.8625,35.875,15035.1541
2006-02-13 15:30:00,57.47,57.61,57.46,57.61,13520.82206598161,35.8813,35.9687,35.875,35.9687,13520.8221
2006-02-13 15:40:00,57.6,57.65,57.59,57.64,19469.98377501352,35.9624,35.9937,35.9562,35.9874,19469.9838
2006-02-13 15:50:00,57.67,57.76,57.49,57.49,57869.1184424013,36.0061,36.0623,35.8938,35.8938,57869.1184
2006-02-14 09:30:00,57.49,57.78,57.49,57.6,28015.14332071389,35.8938,36.0748,35.8938,35.9624,28015.1433
2006-02-14 09:40:00,57.61,57.63,57.49,57.51,27149.81070849108,35.9687,35.9812,35.8938,35.9062,27149.8107
2006-02-14 09:50:00,57.53,57.73,57.52,57.73,24878.312601406164,35.9187,36.0436,35.9125,36.0436,24878.3126
2006-02-14 10:00:00,57.74,57.89,57.67,57.67,24337.4797187669,36.0498,36.1435,36.0061,36.0061,24337.4797
2006-02-14 10:10:00,57.64,57.81,57.63,57.81,24770.14602487831,35.9874,36.0935,35.9812,36.0935,24770.146
2006-02-14 10:20:00,57.79,57.92,57.79,57.9,13412.655489453758,36.0811,36.1622,36.0811,36.1497,13412.6555
2006-02-14 10:30:00,57.9,57.95,57.77,57.89,24661.97944835046,36.1497,36.181,36.0686,36.1435,24661.9794
2006-02-14 10:40:00,57.88,57.98,57.84,57.93,14818.820984315846,36.1373,36.1997,36.1123,36.1685,14818.821
2006-02-14 10:50:00,57.92,57.94,57.79,57.92,16224.986479177933,36.1622,36.1747,36.0811,36.1622,16224.9865
2006-02-14 11:00:00,57.94,58.15,57.88,58.12,47701.46024878312,36.1747,36.3058,36.1373,36.2871,47701.4602
2006-02-14 11:10:00,58.12,58.14,57.96,58.02,54407.787993510006,36.2871,36.2996,36.1872,36.2247,54407.788
2006-02-14 11:20:00,58.02,58.19,58.02,58.16,17306.65224445646,36.2247,36.3308,36.2247,36.3121,17306.6522
2006-02-14 11:30:00,58.13,58.24,58.03,58.11,41319.6322336398,36.2933,36.362,36.2309,36.2809,41319.6322
2006-02-14 11:40:00,58.15,58.19,58.1,58.11,19686.316928069227,36.3058,36.3308,36.2746,36.2809,19686.3169
2006-02-14 11:50:00,58.12,58.32,58.12,58.28,58193.61817198485,36.2871,36.412,36.2871,36.387,58193.6182
2006-02-14 12:00:00,58.27,58.35,58.23,58.35,17198.48566792861,36.3807,36.4307,36.3558,36.4307,17198.4857
2006-02-14 12:10:00,58.35,58.4,58.33,58.4,22065.98161168199,36.4307,36.4619,36.4182,36.4619,22065.9816
2006-02-14 12:20:00,58.42,58.47,58.36,58.38,23147.64737696052,36.4744,36.5056,36.4369,36.4494,23147.6474
2006-02-14 12:30:00,58.38,58.39,58.35,58.37,9734.99188750676,36.4494,36.4557,36.4307,36.4432,9734.9919
2006-02-14 12:40:00,58.35,58.42,58.3,58.32,14602.48783126014,36.4307,36.4744,36.3995,36.412,14602.4878
2006-02-14 12:50:00,58.34,58.37,58.32,58.32,8761.492698756085,36.4245,36.4432,36.412,36.412,8761.4927
2006-02-14 13:00:00,58.32,58.33,58.27,58.27,8761.492698756085,36.412,36.4182,36.3807,36.3807,8761.4927
2006-02-14 13:10:00,58.25,58.3,58.23,58.23,21633.315305570577,36.3683,36.3995,36.3558,36.3558,21633.3153
2006-02-14 13:20:00,58.23,58.27,58.23,58.25,31368.307193077337,36.3558,36.3807,36.3558,36.3683,31368.3072
2006-02-14 13:30:00,58.25,58.27,58.18,58.22,32125.47322877231,36.3683,36.3807,36.3246,36.3495,32125.4732
2006-02-14 13:40:00,58.2,58.23,58.1,58.12,36452.13628988642,36.337,36.3558,36.2746,36.2871,36452.1363
2006-02-14 13:50:00,58.12,58.16,58.05,58.06,14169.821525148727,36.2871,36.3121,36.2434,36.2496,14169.8215
2006-02-14 14:00:00,58.01,58.23,58.0,58.22,13953.488372093025,36.2184,36.3558,36.2122,36.3495,13953.4884
2006-02-14 14:10:00,58.24,58.31,58.2,58.29,17414.818820984314,36.362,36.4057,36.337,36.3932,17414.8188
2006-02-14 14:20:00,58.31,58.38,58.27,58.37,22174.14818820984,36.4057,36.4494,36.3807,36.4432,22174.1482
2006-02-14 14:30:00,58.36,58.46,58.3,58.3,17631.15197404002,36.4369,36.4994,36.3995,36.3995,17631.152
2006-02-14 14:40:00,58.33,58.34,58.27,58.31,11898.323418063816,36.4182,36.4245,36.3807,36.4057,11898.3234
2006-02-14 14:50:00,58.32,58.38,58.31,58.38,14169.821525148727,36.412,36.4494,36.4057,36.4494,14169.8215
2006-02-14 15:00:00,58.38,58.42,58.3,58.3,21308.81557598702,36.4494,36.4744,36.3995,36.3995,21308.8156
2006-02-14 15:10:00,58.27,58.4,58.25,58.37,16982.152514872905,36.3807,36.4619,36.3683,36.4432,16982.1525
2006-02-14 15:20:00,58.37,58.47,58.37,58.47,29962.14169821525,36.4432,36.5056,36.4432,36.5056,29962.1417
2006-02-14 15:30:00,58.47,58.54,58.44,58.44,34396.97133585722,36.5056,36.5493,36.4869,36.4869,34396.9713
2006-02-14 15:40:00,58.46,58.48,58.36,58.42,27690.64359113034,36.4994,36.5119,36.4369,36.4744,27690.6436
2006-02-14 15:50:00,58.42,58.43,58.31,58.41,41860.46511627907,36.4744,36.4806,36.4057,36.4682,41860.4651
2006-02-15 09:30:00,58.15,58.45,58.14,58.22,24012.979989183343,36.3058,36.4931,36.2996,36.3495,24012.98
2006-02-15 09:40:00,58.27,58.27,58.16,58.16,56354.78637101135,36.3807,36.3807,36.3121,36.3121,56354.7864
2006-02-15 09:50:00,58.17,58.46,58.14,58.46,24986.47917793402,36.3183,36.4994,36.2996,36.4994,24986.4792
2006-02-15 10:00:00,58.46,58.47,58.34,58.44,26284.478096268253,36.4994,36.5056,36.4245,36.4869,26284.4781
2006-02-15 10:10:00,58.47,58.69,58.46,58.66,25959.97836668469,36.5056,36.643,36.4994,36.6242,25959.9784
2006-02-15 10:20:00,58.67,58.71,58.64,58.66,37101.135749053545,36.6305,36.6555,36.6118,36.6242,37101.1357
2006-02-15 10:30:00,58.67,58.73,58.53,58.53,22931.31422390481,36.6305,36.6679,36.5431,36.5431,22931.3142
2006-02-15 10:40:00,58.54,58.66,58.51,58.66,18929.15089237425,36.5493,36.6242,36.5306,36.6242,18929.1509
2006-02-15 10:50:00,58.65,58.67,58.57,58.61,16765.819361817197,36.618,36.6305,36.5681,36.593,16765.8194
2006-02-15 11:00:00,58.61,58.61,58.49,58.51,30611.141157382368,36.593,36.593,36.5181,36.5306,30611.1412
2006-02-15 11:10:00,58.54,58.55,58.34,58.35,18929.15089237425,36.5493,36.5556,36.4245,36.4307,18929.1509
2006-02-15 11:20:00,58.36,58.36,58.28,58.31,10816.657652785289,36.4369,36.4369,36.387,36.4057,10816.6577
2006-02-15 11:30:00,58.32,58.37,58.24,58.25,20984.31584640346,36.412,36.4432,36.362,36.3683,20984.3158
2006-02-15 11:40:00,58.25,58.31,58.24,58.28,14061.654948620877,36.3683,36.4057,36.362,36.387,14061.6549
2006-02-15 11:50:00,58.28,58.41,58.28,58.41,15359.65386695511,36.387,36.4682,36.387,36.4682,15359.6539
2006-02-15 12:00:00,58.4,58.41,58.35,58.35,15575.987020010816,36.4619,36.4682,36.4307,36.4307,15575.987
2006-02-15 12:10:00,58.35,58.38,58.24,58.25,14926.9875608437,36.4307,36.4494,36.362,36.3683,14926.9876
2006-02-15 12:20:00,58.25,58.26,58.19,58.22,9626.825310978908,36.3683,36.3745,36.3308,36.3495,9626.8253
2006-02-15 12:30:00,58.19,58.19,58.01,58.02,15467.820443482964,36.3308,36.3308,36.2184,36.2247,15467.8204
2006-02-15 12:40:00,58.02,58.04,57.99,58.01,6489.994591671173,36.2247,36.2371,36.2059,36.2184,6489.9946
2006-02-15 12:50:00,58.01,58.23,58.0,58.19,12330.98972417523,36.2184,36.3558,36.2122,36.3308,12330.9897
2006-02-15 13:00:00,58.23,58.35,58.23,58.35,9085.992428339645,36.3558,36.4307,36.3558,36.4307,9085.9924
2006-02-15 13:10:00,58.36,58.45,58.26,58.31,13520.82206598161,36.4369,36.4931,36.3745,36.4057,13520.8221
2006-02-15 13:20:00,58.33,58.35,58.29,58.31,8112.493239588966,36.4182,36.4307,36.3932,36.4057,8112.4932
2006-02-15 13:30:00,58.27,58.39,58.27,58.34,8653.32612222823,36.3807,36.4557,36.3807,36.4245,8653.3261
2006-02-15 13:40:00,58.33,58.33,58.27,58.28,6706.327744726879,36.4182,36.4182,36.3807,36.387,6706.3277
2006-02-15 13:50:00,58.28,58.46,58.28,58.42,15575.987020010816,36.387,36.4994,36.387,36.4744,15575.987
2006-02-15 14:00:00,58.41,58.41,58.34,58.38,11357.490535424551,36.4682,36.4682,36.4245,36.4494,11357.4905
2006-02-15 14:10:00,58.39,58.47,58.37,58.45,8328.826392644673,36.4557,36.5056,36.4432,36.4931,8328.8264
2006-02-15 14:20:00,58.49,58.61,58.47,58.57,15575.987020010816,36.5181,36.593,36.5056,36.5681,15575.987
2006-02-15 14:30:00,58.61,58.64,58.6,58.6,12439.156300703082,36.593,36.6118,36.5868,36.5868,12439.1563
2006-02-15 14:40:00,58.63,58.71,58.63,58.64,8004.326663061114,36.6055,36.6555,36.6055,36.6118,8004.3267
2006-02-15 14:50:00,58.63,58.64,58.54,58.63,14169.821525148727,36.6055,36.6118,36.5493,36.6055,14169.8215
2006-02-15 15:00:00,58.63,58.63,58.53,58.58,14169.821525148727,36.6055,36.6055,36.5431,36.5743,14169.8215
2006-02-15 15:10:00,58.55,58.55,58.45,58.5,8545.159545700379,36.5556,36.5556,36.4931,36.5243,8545.1595
2006-02-15 15:20:00,58.5,58.65,58.47,58.52,16982.152514872905,36.5243,36.618,36.5056,36.5368,16982.1525
2006-02-15 15:30:00,58.52,58.6,58.51,58.6,18063.81828015144,36.5368,36.5868,36.5306,36.5868,18063.8183
2006-02-15 15:40:00,58.6,58.6,58.48,58.49,12547.322877230936,36.5868,36.5868,36.5119,36.5181,12547.3229
2006-02-15 15:50:00,58.49,58.51,58.45,58.47,31151.974040021632,36.5181,36.5306,36.4931,36.5056,31151.974
2006-02-16 09:30:00,58.66,58.84,58.64,58.78,35045.97079502434,36.6242,36.7366,36.6118,36.6992,35045.9708
2006-02-16 09:40:00,58.77,58.84,58.66,58.83,69442.94213088155,36.6929,36.7366,36.6242,36.7304,69442.9421
2006-02-16 09:50:00,58.84,58.84,58.55,58.6,29313.14223904813,36.7366,36.7366,36.5556,36.5868,29313.1422
2006-02-16 10:00:00,58.6,58.69,58.55,58.57,15575.987020010816,36.5868,36.643,36.5556,36.5681,15575.987
2006-02-16 10:10:00,58.59,58.7,58.59,58.62,12330.98972417523,36.5805,36.6492,36.5805,36.5993,12330.9897
2006-02-16 10:20:00,58.62,58.67,58.6,58.66,18712.81773931855,36.5993,36.6305,36.5868,36.6242,18712.8177
2006-02-16 10:30:00,58.69,58.69,58.59,58.59,20010.816657652784,36.643,36.643,36.5805,36.5805,20010.8167
2006-02-16 10:40:00,58.59,58.62,58.59,58.62,9410.4921579232,36.5805,36.5993,36.5805,36.5993,9410.4922
2006-02-16 10:50:00,58.64,58.64,58.53,58.57,11898.323418063816,36.6118,36.6118,36.5431,36.5681,11898.3234
2006-02-16 11:00:00,58.59,58.61,58.58,58.6,9843.158464034614,36.5805,36.593,36.5743,36.5868,9843.1585
2006-02-16 11:10:00,58.6,58.61,58.53,58.53,7896.160086533261,36.5868,36.593,36.5431,36.5431,7896.1601
2006-02-16 11:20:00,58.53,58.58,58.52,58.58,11249.3239588967,36.5431,36.5743,36.5368,36.5743,11249.324
2006-02-16 11:30:00,58.57,58.67,58.55,58.66,20118.98323418064,36.5681,36.6305,36.5556,36.6242,20118.9832
2006-02-16 11:40:00,58.66,58.66,58.6,58.66,22390.48134126555,36.6242,36.6242,36.5868,36.6242,22390.4813
2006-02-16 11:50:00,58.68,58.7,58.64,58.67,8761.492698756085,36.6367,36.6492,36.6118,36.6305,8761.4927
2006-02-16 12:00:00,58.68,58.71,58.63,58.68,20767.98269334776,36.6367,36.6555,36.6055,36.6367,20767.9827
2006-02-16 12:10:00,58.69,58.78,58.64,58.65,50189.29150892374,36.643,36.6992,36.6118,36.618,50189.2915
2006-02-16 12:20:00,58.65,58.75,58.65,58.72,23904.813412655487,36.618,36.6804,36.618,36.6617,23904.8134
2006-02-16 12:30:00,58.72,58.85,58.72,58.83,7138.994050838291,36.6617,36.7429,36.6617,36.7304,7138.9941
2006-02-16 12:40:00,58.84,58.84,58.7,58.8,6489.994591671173,36.7366,36.7366,36.6492,36.7117,6489.9946
2006-02-16 12:50:00,58.8,58.82,58.75,58.77,5840.995132504056,36.7117,36.7241,36.6804,36.6929,5840.9951
2006-02-16 13:00:00,58.77,58.8,58.75,58.76,6598.161168199026,36.6929,36.7117,36.6804,36.6867,6598.1612
2006-02-16 13:10:00,58.79,58.8,58.76,58.76,5300.162249864791,36.7054,36.7117,36.6867,36.6867,5300.1622
2006-02-16 13:20:00,58.75,58.75,58.71,58.71,6273.661438615468,36.6804,36.6804,36.6555,36.6555,6273.6614
2006-02-16 13:30:00,58.7,58.77,58.69,58.77,4759.329367225527,36.6492,36.6929,36.643,36.6929,4759.3294
2006-02-16 13:40:00,58.74,58.77,58.63,58.68,8761.492698756085,36.6742,36.6929,36.6055,36.6367,8761.4927
2006-02-16 13:50:00,58.66,58.71,58.64,58.71,16441.31963223364,36.6242,36.6555,36.6118,36.6555,16441.3196
2006-02-16 14:00:00,58.71,58.74,58.71,58.73,12547.322877230936,36.6555,36.6742,36.6555,36.6679,12547.3229
2006-02-16 14:10:00,58.73,58.75,58.71,58.75,8220.65981611682,36.6679,36.6804,36.6555,36.6804,8220.6598
2006-02-16 14:20:00,58.75,58.75,58.71,58.71,22823.14764737696,36.6804,36.6804,36.6555,36.6555,22823.1476
2006-02-16 14:30:00,58.71,58.73,58.68,58.7,6814.494321254732,36.6555,36.6679,36.6367,36.6492,6814.4943
2006-02-16 14:40:00,58.68,58.68,58.64,58.66,9951.325040562466,36.6367,36.6367,36.6118,36.6242,9951.325
2006-02-16 14:50:00,58.66,58.81,58.66,58.8,22390.48134126555,36.6242,36.7179,36.6242,36.7117,22390.4813
2006-02-16 15:00:00,58.81,58.84,58.72,58.8,13737.155219037317,36.7179,36.7366,36.6617,36.7117,13737.1552
2006-02-16 15:10:00,58.78,58.82,58.75,58.8,8761.492698756085,36.6992,36.7241,36.6804,36.7117,8761.4927
2006-02-16 15:20:00,58.8,58.84,58.77,58.78,13088.1557598702,36.7117,36.7366,36.6929,36.6992,13088.1558
2006-02-16 15:30:00,58.78,58.87,58.78,58.84,25959.97836668469,36.6992,36.7554,36.6992,36.7366,25959.9784
2006-02-16 15:40:00,58.85,58.88,58.81,58.84,14494.321254732287,36.7429,36.7616,36.7179,36.7366,14494.3213
2006-02-16 15:50:00,58.84,58.94,58.82,58.89,28880.475932936723,36.7366,36.7991,36.7241,36.7678,28880.4759
2006-02-17 09:30:00,58.92,58.99,58.66,58.99,97025.41914548403,36.7866,36.8303,36.6242,36.8303,97025.4191
2006-02-17 09:40:00,58.99,58.99,58.76,58.81,64791.77934018388,36.8303,36.8303,36.6867,36.7179,64791.7793
2006-02-17 09:50:00,58.81,58.82,58.53,58.62,30719.30773391022,36.7179,36.7241,36.5431,36.5993,30719.3077
2006-02-17 10:00:00,58.61,58.65,58.52,58.52,16441.31963223364,36.593,36.618,36.5368,36.5368,16441.3196
2006-02-17 10:10:00,58.51,58.63,58.46,58.63,29529.47539210384,36.5306,36.6055,36.4994,36.6055,29529.4754
2006-02-17 10:20:00,58.59,58.64,58.52,58.58,35478.63710113575,36.5805,36.6118,36.5368,36.5743,35478.6371
2006-02-17 10:30:00,58.59,58.64,58.57,58.57,22390.48134126555,36.5805,36.6118,36.5681,36.5681,22390.4813
2006-02-17 10:40:00,58.58,58.62,58.5,58.53,31043.80746349378,36.5743,36.5993,36.5243,36.5431,31043.8075
2006-02-17 10:50:00,58.53,58.57,58.46,58.46,23255.81395348837,36.5431,36.5681,36.4994,36.4994,23255.814
2006-02-17 11:00:00,58.46,58.6,58.46,58.59,43158.4640346133,36.4994,36.5868,36.4994,36.5805,43158.464
2006-02-17 11:10:00,58.59,58.7,58.58,58.59,21633.315305570577,36.5805,36.6492,36.5743,36.5805,21633.3153
2006-02-17 11:20:00,58.58,58.63,58.54,58.63,29096.809085992427,36.5743,36.6055,36.5493,36.6055,29096.8091
2006-02-17 11:30:00,58.63,58.69,58.63,58.66,12547.322877230936,36.6055,36.643,36.6055,36.6242,12547.3229
2006-02-17 11:40:00,58.67,58.75,58.66,58.74,26933.47755543537,36.6305,36.6804,36.6242,36.6742,26933.4776
2006-02-17 11:50:00,58.73,58.81,58.67,58.75,18063.81828015144,36.6679,36.7179,36.6305,36.6804,18063.8183
2006-02-17 12:00:00,58.72,58.88,58.72,58.87,14602.48783126014,36.6617,36.7616,36.6617,36.7554,14602.4878
2006-02-17 12:10:00,58.87,59.07,58.87,59.02,25959.97836668469,36.7554,36.8802,36.7554,36.849,25959.9784
2006-02-17 12:20:00,59.03,59.08,59.0,59.06,34072.47160627366,36.8553,36.8865,36.8365,36.874,34072.4716
2006-02-17 12:30:00,59.06,59.06,58.95,58.95,15359.65386695511,36.874,36.874,36.8053,36.8053,15359.6539
2006-02-17 12:40:00,58.94,59.04,58.93,59.03,11465.657111952409,36.7991,36.8615,36.7928,36.8553,11465.6571
2006-02-17 12:50:00,59.03,59.08,59.02,59.05,16116.81990265008,36.8553,36.8865,36.849,36.8677,16116.8199
2006-02-17 13:00:00,59.07,59.09,59.01,59.01,12655.489453758788,36.8802,36.8927,36.8428,36.8428,12655.4895
2006-02-17 13:10:00,59.03,59.05,58.99,58.99,8545.159545700379,36.8553,36.8677,36.8303,36.8303,8545.1595
2006-02-17 13:20:00,59.02,59.08,59.02,59.05,8004.326663061114,36.849,36.8865,36.849,36.8677,8004.3267
2006-02-17 13:30:00,59.08,59.19,59.06,59.19,34288.80475932937,36.8865,36.9551,36.874,36.9551,34288.8048
2006-02-17 13:40:00,59.19,59.24,59.15,59.24,13737.155219037317,36.9551,36.9864,36.9302,36.9864,13737.1552
2006-02-17 13:50:00,59.24,59.25,59.21,59.22,11141.157382368849,36.9864,36.9926,36.9676,36.9739,11141.1574
2006-02-17 14:00:00,59.22,59.22,59.14,59.16,17090.319091400757,36.9739,36.9739,36.9239,36.9364,17090.3191
2006-02-17 14:10:00,59.17,59.18,59.12,59.16,10816.657652785289,36.9427,36.9489,36.9114,36.9364,10816.6577
2006-02-17 14:20:00,59.16,59.18,59.05,59.11,20227.14981070849,36.9364,36.9489,36.8677,36.9052,20227.1498
2006-02-17 14:30:00,59.1,59.12,59.05,59.07,17847.485127095726,36.899,36.9114,36.8677,36.8802,17847.4851
2006-02-17 14:40:00,59.04,59.06,59.0,59.02,14169.821525148727,36.8615,36.874,36.8365,36.849,14169.8215
2006-02-17 14:50:00,59.02,59.08,59.0,59.08,16765.819361817197,36.849,36.8865,36.8365,36.8865,16765.8194
2006-02-17 15:00:00,59.04,59.06,59.02,59.02,20227.14981070849,36.8615,36.874,36.849,36.849,20227.1498
2006-02-17 15:10:00,59.01,59.03,58.86,58.93,41211.46565711195,36.8428,36.8553,36.7491,36.7928,41211.4657
2006-02-17 15:20:00,58.93,58.98,58.89,58.97,20227.14981070849,36.7928,36.824,36.7678,36.8178,20227.1498
2006-02-17 15:30:00,58.97,58.98,58.89,58.94,27798.8101676582,36.8178,36.824,36.7678,36.7991,27798.8102
2006-02-17 15:40:00,58.94,59.14,58.94,59.1,60573.282855597616,36.7991,36.9239,36.7991,36.899,60573.2829
2006-02-17 15:50:00,59.09,59.14,59.05,59.09,62952.94753921039,36.8927,36.9239,36.8677,36.8927,62952.9475
2006-02-21 09:30:00,59.14,59.3,58.38,59.17,102109.24824229314,36.9239,37.0238,36.4494,36.9427,102109.2482
2006-02-21 09:40:00,59.18,59.33,59.17,59.29,45321.79556517036,36.9489,37.0426,36.9427,37.0176,45321.7956
2006-02-21 09:50:00,59.32,59.45,59.29,59.36,59924.2833964305,37.0363,37.1175,37.0176,37.0613,59924.2834
2006-02-21 10:00:00,59.36,59.49,59.29,59.32,80475.93293672254,37.0613,37.1425,37.0176,37.0363,80475.9329
2006-02-21 10:10:00,59.3,59.3,59.1,59.12,77447.26879394267,37.0238,37.0238,36.899,36.9114,77447.2688
2006-02-21 10:20:00,59.17,59.2,59.1,59.17,94213.08815575986,36.9427,36.9614,36.899,36.9427,94213.0882
2006-02-21 10:30:00,59.17,59.18,59.14,59.17,20551.64954029205,36.9427,36.9489,36.9239,36.9427,20551.6495
2006-02-21 10:40:00,59.16,59.24,59.16,59.18,18712.81773931855,36.9364,36.9864,36.9364,36.9489,18712.8177
2006-02-21 10:50:00,59.18,59.25,59.17,59.21,41103.2990805841,36.9489,36.9926,36.9427,36.9676,41103.2991
2006-02-21 11:00:00,59.21,59.3,59.21,59.25,53975.12168739859,36.9676,37.0238,36.9676,36.9926,53975.1217
2006-02-21 11:10:00,59.25,59.33,59.24,59.29,47052.46078961601,36.9926,37.0426,36.9864,37.0176,47052.4608
2006-02-21 11:20:00,59.29,59.32,59.24,59.27,24878.312601406164,37.0176,37.0363,36.9864,37.0051,24878.3126
2006-02-21 11:30:00,59.26,59.3,59.25,59.26,19037.317468902107,36.9989,37.0238,36.9926,36.9989,19037.3175
2006-02-21 11:40:00,59.26,59.26,59.11,59.12,80151.433207139,36.9989,36.9989,36.9052,36.9114,80151.4332
2006-02-21 11:50:00,59.08,59.08,59.02,59.02,11790.156841535963,36.8865,36.8865,36.849,36.849,11790.1568
2006-02-21 12:00:00,59.02,59.1,59.02,59.08,10816.657652785289,36.849,36.899,36.849,36.8865,10816.6577
2006-02-21 12:10:00,59.08,59.09,59.02,59.04,17955.65170362358,36.8865,36.8927,36.849,36.8615,17955.6517
2006-02-21 12:20:00,59.04,59.06,59.02,59.02,11681.990265008111,36.8615,36.874,36.849,36.849,11681.9903
2006-02-21 12:30:00,59.02,59.09,59.01,59.08,13520.82206598161,36.849,36.8927,36.8428,36.8865,13520.8221
2006-02-21 12:40:00,59.08,59.14,59.06,59.09,9410.4921579232,36.8865,36.9239,36.874,36.8927,9410.4922
2006-02-21 12:50:00,59.09,59.17,59.04,59.04,7247.160627366144,36.8927,36.9427,36.8615,36.8615,7247.1606
2006-02-21 13:00:00,59.03,59.07,58.99,58.99,13737.155219037317,36.8553,36.8802,36.8303,36.8303,13737.1552
2006-02-21 13:10:00,58.99,59.01,58.95,58.96,13845.32179556517,36.8303,36.8428,36.8053,36.8115,13845.3218
2006-02-21 13:20:00,58.96,58.99,58.91,58.95,41319.6322336398,36.8115,36.8303,36.7803,36.8053,41319.6322
2006-02-21 13:30:00,58.93,59.03,58.9,58.96,21741.48188209843,36.7928,36.8553,36.7741,36.8115,21741.4819
2006-02-21 13:40:00,58.97,58.98,58.95,58.95,9734.99188750676,36.8178,36.824,36.8053,36.8053,9734.9919
2006-02-21 13:50:00,58.95,59.0,58.94,59.0,30394.808004326664,36.8053,36.8365,36.7991,36.8365,30394.808
2006-02-21 14:00:00,59.0,59.13,58.95,58.95,53109.789075175766,36.8365,36.9177,36.8053,36.8053,53109.7891
2006-02-21 14:10:00,58.93,59.02,58.84,58.86,28988.64250946457,36.7928,36.849,36.7366,36.7491,28988.6425
2006-02-21 14:20:00,58.87,58.87,58.63,58.67,45321.79556517036,36.7554,36.7554,36.6055,36.6305,45321.7956
2006-02-21 14:30:00,58.67,58.71,58.55,58.61,22282.314764737694,36.6305,36.6555,36.5556,36.593,22282.3148
2006-02-21 14:40:00,58.59,58.7,58.52,58.59,22390.48134126555,36.5805,36.6492,36.5368,36.5805,22390.4813
2006-02-21 14:50:00,58.59,58.6,58.49,58.51,22065.98161168199,36.5805,36.5868,36.5181,36.5306,22065.9816
2006-02-21 15:00:00,58.51,58.71,58.51,58.71,16873.98593834505,36.5306,36.6555,36.5306,36.6555,16873.9859
2006-02-21 15:10:00,58.72,58.73,58.67,58.72,15900.486749594374,36.6617,36.6679,36.6305,36.6617,15900.4867
2006-02-21 15:20:00,58.72,58.82,58.71,58.74,15900.486749594374,36.6617,36.7241,36.6555,36.6742,15900.4867
2006-02-21 15:30:00,58.74,58.76,58.67,58.69,28015.14332071389,36.6742,36.6867,36.6305,36.643,28015.1433
2006-02-21 15:40:00,58.68,58.71,58.6,58.7,43591.13034072472,36.6367,36.6555,36.5868,36.6492,43591.1303
2006-02-21 15:50:00,58.71,58.71,58.63,58.65,61222.282314764736,36.6555,36.6555,36.6055,36.618,61222.2823
2006-02-22 09:30:00,58.83,59.35,58.77,59.23,32449.972958355866,36.7304,37.055,36.6929,36.9801,32449.973
2006-02-22 09:40:00,59.25,59.39,59.15,59.23,47268.79394267171,36.9926,37.08,36.9302,36.9801,47268.7939
2006-02-22 09:50:00,59.24,59.31,59.2,59.25,36560.30286641428,36.9864,37.0301,36.9614,36.9926,36560.3029
2006-02-22 10:00:00,59.22,59.32,59.14,59.15,34180.638182801515,36.9739,37.0363,36.9239,36.9302,34180.6382
2006-02-22 10:10:00,59.14,59.31,59.13,59.24,26717.144402379665,36.9239,37.0301,36.9177,36.9864,26717.1444
2006-02-22 10:20:00,59.24,59.36,59.16,59.16,17198.48566792861,36.9864,37.0613,36.9364,36.9364,17198.4857
2006-02-22 10:30:00,59.16,59.19,59.07,59.14,13845.32179556517,36.9364,36.9551,36.8802,36.9239,13845.3218
2006-02-22 10:40:00,59.11,59.19,59.07,59.08,18280.15143320714,36.9052,36.9551,36.8802,36.8865,18280.1514
2006-02-22 10:50:00,59.08,59.26,59.08,59.23,12871.822606814494,36.8865,36.9989,36.8865,36.9801,12871.8226
2006-02-22 11:00:00,59.21,59.23,59.12,59.17,17847.485127095726,36.9676,36.9801,36.9114,36.9427,17847.4851
2006-02-22 11:10:00,59.19,59.24,59.18,59.2,34396.97133585722,36.9551,36.9864,36.9489,36.9614,34396.9713
2006-02-22 11:20:00,59.2,59.24,59.18,59.23,12114.656571119524,36.9614,36.9864,36.9489,36.9801,12114.6566
2006-02-22 11:30:00,59.24,59.27,59.17,59.19,48025.959978366685,36.9864,37.0051,36.9427,36.9551,48025.96
2006-02-22 11:40:00,59.19,59.3,59.19,59.3,15035.154137371552,36.9551,37.0238,36.9551,37.0238,15035.1541
2006-02-22 11:50:00,59.29,59.29,59.17,59.19,85127.09572742022,37.0176,37.0176,36.9427,36.9551,85127.0957
2006-02-22 12:00:00,59.19,59.23,59.08,59.23,90427.257977285,36.9551,36.9801,36.8865,36.9801,90427.258
2006-02-22 12:10:00,59.23,59.28,59.21,59.26,15792.320173066522,36.9801,37.0113,36.9676,36.9989,15792.3202
2006-02-22 12:20:00,59.25,59.26,59.2,59.2,7571.660356949702,36.9926,36.9989,36.9614,36.9614,7571.6604
2006-02-22 12:30:00,59.19,59.21,59.17,59.18,24337.4797187669,36.9551,36.9676,36.9427,36.9489,24337.4797
2006-02-22 12:40:00,59.18,59.22,59.17,59.21,33747.9718766901,36.9489,36.9739,36.9427,36.9676,33747.9719
2006-02-22 12:50:00,59.21,59.32,59.21,59.26,84153.59653866955,36.9676,37.0363,36.9676,36.9989,84153.5965
2006-02-22 13:00:00,59.24,59.27,59.17,59.19,18820.984315846403,36.9864,37.0051,36.9427,36.9551,18820.9843
2006-02-22 13:10:00,59.17,59.21,59.17,59.18,12222.823147647376,36.9427,36.9676,36.9427,36.9489,12222.8231
2006-02-22 13:20:00,59.19,59.3,59.19,59.3,19145.484045429963,36.9551,37.0238,36.9551,37.0238,19145.484
2006-02-22 13:30:00,59.3,59.31,59.21,59.23,21416.98215251488,37.0238,37.0301,36.9676,36.9801,21416.9822
2006-02-22 13:40:00,59.22,59.24,59.2,59.21,28555.97620335316,36.9739,36.9864,36.9614,36.9676,28555.9762
2006-02-22 13:50:00,59.2,59.23,59.19,59.2,13304.488912925906,36.9614,36.9801,36.9551,36.9614,13304.4889
2006-02-22 14:00:00,59.2,59.21,59.15,59.18,16224.986479177933,36.9614,36.9676,36.9302,36.9489,16224.9865
2006-02-22 14:10:00,59.18,59.24,59.17,59.24,31800.97349918875,36.9489,36.9864,36.9427,36.9864,31800.9735
2006-02-22 14:20:00,59.24,59.24,59.15,59.16,29962.14169821525,36.9864,36.9864,36.9302,36.9364,29962.1417
2006-02-22 14:30:00,59.19,59.2,59.12,59.15,25094.64575446187,36.9551,36.9614,36.9114,36.9302,25094.6458
2006-02-22 14:40:00,59.17,59.22,59.15,59.21,28664.14277988101,36.9427,36.9739,36.9302,36.9676,28664.1428
2006-02-22 14:50:00,59.2,59.26,59.19,59.2,36884.80259599783,36.9614,36.9989,36.9551,36.9614,36884.8026
2006-02-22 15:00:00,59.2,59.25,59.2,59.22,62195.78150351541,36.9614,36.9926,36.9614,36.9739,62195.7815
2006-02-22 15:10:00,59.21,59.22,59.12,59.2,68144.94321254732,36.9676,36.9739,36.9114,36.9614,68144.9432
2006-02-22 15:20:00,59.2,59.24,59.17,59.19,49323.95889670092,36.9614,36.9864,36.9427,36.9551,49323.9589
2006-02-22 15:30:00,59.19,59.24,59.18,59.22,56138.45321795565,36.9551,36.9864,36.9489,36.9739,56138.4532
2006-02-22 15:40:00,59.24,59.27,59.21,59.24,54840.454299621415,36.9864,37.0051,36.9676,36.9864,54840.4543
2006-02-22 15:50:00,59.24,59.27,59.19,59.21,72579.77285018929,36.9864,37.0051,36.9551,36.9676,72579.7729
2006-02-23 09:30:00,59.3,59.31,58.94,58.94,49540.29204975662,37.0238,37.0301,36.7991,36.7991,49540.292
2006-02-23 09:40:00,58.94,59.05,58.89,59.0,70957.2742022715,36.7991,36.8677,36.7678,36.8365,70957.2742
2006-02-23 09:50:00,58.99,59.2,58.99,59.04,18604.6511627907,36.8303,36.9614,36.8303,36.8615,18604.6512
2006-02-23 10:00:00,59.04,59.05,58.95,58.95,21416.98215251488,36.8615,36.8677,36.8053,36.8053,21416.9822
2006-02-23 10:10:00,58.94,59.03,58.94,58.95,25527.312060573284,36.7991,36.8553,36.7991,36.8053,25527.3121
2006-02-23 10:20:00,58.96,58.97,58.86,58.97,43482.96376419686,36.8115,36.8178,36.7491,36.8178,43482.9638
2006-02-23 10:30:00,58.97,59.07,58.91,59.02,12871.822606814494,36.8178,36.8802,36.7803,36.849,12871.8226
2006-02-23 10:40:00,59.01,59.05,58.96,59.03,19902.65008112493,36.8428,36.8677,36.8115,36.8553,19902.6501
2006-02-23 10:50:00,59.03,59.07,59.01,59.01,8112.493239588966,36.8553,36.8802,36.8428,36.8428,8112.4932
2006-02-23 11:00:00,59.01,59.04,58.97,59.02,10275.824770146024,36.8428,36.8615,36.8178,36.849,10275.8248
2006-02-23 11:10:00,59.03,59.1,59.03,59.08,6381.828015143321,36.8553,36.899,36.8553,36.8865,6381.828
2006-02-23 11:20:00,59.08,59.2,59.04,59.2,16873.98593834505,36.8865,36.9614,36.8615,36.9614,16873.9859
2006-02-23 11:30:00,59.22,59.33,59.18,59.28,23904.813412655487,36.9739,37.0426,36.9489,37.0113,23904.8134
2006-02-23 11:40:00,59.3,59.33,59.17,59.2,11032.990805840996,37.0238,37.0426,36.9427,36.9614,11032.9908
2006-02-23 11:50:00,59.19,59.33,59.18,59.23,12547.322877230936,36.9551,37.0426,36.9489,36.9801,12547.3229
2006-02-23 12:00:00,59.23,59.37,59.22,59.37,17631.15197404002,36.9801,37.0675,36.9739,37.0675,17631.152
2006-02-23 12:10:00,59.37,59.42,59.36,59.41,10167.658193618172,37.0675,37.0987,37.0613,37.0925,10167.6582
2006-02-23 12:20:00,59.45,59.46,59.4,59.4,11465.657111952409,37.1175,37.1237,37.0863,37.0863,11465.6571
2006-02-23 12:30:00,59.4,59.51,59.39,59.46,15467.820443482964,37.0863,37.1549,37.08,37.1237,15467.8204
2006-02-23 12:40:00,59.45,59.53,59.4,59.44,14926.9875608437,37.1175,37.1674,37.0863,37.1112,14926.9876
2006-02-23 12:50:00,59.42,59.48,59.4,59.4,6489.994591671173,37.0987,37.1362,37.0863,37.0863,6489.9946
2006-02-23 13:00:00,59.37,59.39,59.33,59.37,10275.824770146024,37.0675,37.08,37.0426,37.0675,10275.8248
2006-02-23 13:10:00,59.34,59.37,59.31,59.32,17739.318550567874,37.0488,37.0675,37.0301,37.0363,17739.3186
2006-02-23 13:20:00,59.31,59.45,59.3,59.4,32882.63926446728,37.0301,37.1175,37.0238,37.0863,32882.6393
2006-02-23 13:30:00,59.38,59.46,59.33,59.39,18712.81773931855,37.0738,37.1237,37.0426,37.08,18712.8177
2006-02-23 13:40:00,59.39,59.61,59.39,59.57,29745.808545159543,37.08,37.2174,37.08,37.1924,29745.8085
2006-02-23 13:50:00,59.59,59.6,59.51,59.57,16008.653326122228,37.2049,37.2111,37.1549,37.1924,16008.6533
2006-02-23 14:00:00,59.57,59.6,59.55,59.57,18712.81773931855,37.1924,37.2111,37.1799,37.1924,18712.8177
2006-02-23 14:10:00,59.57,59.57,59.45,59.52,44780.9626825311,37.1924,37.1924,37.1175,37.1612,44780.9627
2006-02-23 14:20:00,59.52,59.57,59.45,59.5,30827.474310438072,37.1612,37.1924,37.1175,37.1487,30827.4743
2006-02-23 14:30:00,59.49,59.57,59.31,59.57,69659.27528393726,37.1425,37.1924,37.0301,37.1924,69659.2753
2006-02-23 14:40:00,59.57,59.63,59.51,59.63,23580.31368307193,37.1924,37.2299,37.1549,37.2299,23580.3137
2006-02-23 14:50:00,59.61,59.64,59.6,59.63,26933.47755543537,37.2174,37.2361,37.2111,37.2299,26933.4776
2006-02-23 15:00:00,59.6,59.62,59.5,59.52,21525.148729042725,37.2111,37.2236,37.1487,37.1612,21525.1487
2006-02-23 15:10:00,59.52,59.6,59.5,59.6,21849.648458626285,37.1612,37.2111,37.1487,37.2111,21849.6485
2006-02-23 15:20:00,59.6,59.62,59.57,59.62,18712.81773931855,37.2111,37.2236,37.1924,37.2236,18712.8177
2006-02-23 15:30:00,59.61,59.64,59.55,59.57,38615.46782044348,37.2174,37.2361,37.1799,37.1924,38615.4678
2006-02-23 15:40:00,59.55,59.56,59.49,59.54,41968.63169280692,37.1799,37.1862,37.1425,37.1737,41968.6317
2006-02-23 15:50:00,59.53,59.55,59.49,59.49,35262.30394808004,37.1674,37.1799,37.1425,37.1425,35262.3039
2006-02-24 09:30:00,59.55,59.62,59.54,59.62,66089.77825851811,37.1799,37.2236,37.1737,37.2236,66089.7783
2006-02-24 09:40:00,59.61,59.66,59.55,59.61,36127.63656030287,37.2174,37.2486,37.1799,37.2174,36127.6366
2006-02-24 09:50:00,59.59,59.66,59.57,59.6,26176.3115197404,37.2049,37.2486,37.1924,37.2111,26176.3115
2006-02-24 10:00:00,59.59,59.68,59.57,59.6,19794.48350459708,37.2049,37.2611,37.1924,37.2111,19794.4835
2006-02-24 10:10:00,59.58,59.69,59.58,59.6,52568.956192536505,37.1986,37.2673,37.1986,37.2111,52568.9562
2006-02-24 10:20:00,59.6,59.69,59.57,59.64,28123.30989724175,37.2111,37.2673,37.1924,37.2361,28123.3099
2006-02-24 10:30:00,59.64,59.7,59.48,59.52,48134.12655489454,37.2361,37.2736,37.1362,37.1612,48134.1266
2006-02-24 10:40:00,59.53,59.55,59.4,59.41,27906.97674418605,37.1674,37.1799,37.0863,37.0925,27906.9767
2006-02-24 10:50:00,59.41,59.54,59.37,59.53,12330.98972417523,37.0925,37.1737,37.0675,37.1674,12330.9897
2006-02-24 11:00:00,59.5,59.62,59.5,59.55,18171.98485667929,37.1487,37.2236,37.1487,37.1799,18171.9849
2006-02-24 11:10:00,59.55,59.6,59.52,59.52,6057.328285559762,37.1799,37.2111,37.1612,37.1612,6057.3283
2006-02-24 11:20:00,59.53,59.55,59.47,59.49,36560.30286641428,37.1674,37.1799,37.13,37.1425,36560.3029
2006-02-24 11:30:00,59.5,59.6,59.46,59.54,9085.992428339645,37.1487,37.2111,37.1237,37.1737,9085.9924
2006-02-24 11:40:00,59.52,59.52,59.42,59.45,10816.657652785289,37.1612,37.1612,37.0987,37.1175,10816.6577
2006-02-24 11:50:00,59.45,59.53,59.44,59.53,18929.15089237425,37.1175,37.1674,37.1112,37.1674,18929.1509
2006-02-24 12:00:00,59.55,59.63,59.51,59.6,13953.488372093025,37.1799,37.2299,37.1549,37.2111,13953.4884
2006-02-24 12:10:00,59.59,59.59,59.57,59.58,5408.328826392644,37.2049,37.2049,37.1924,37.1986,5408.3288
2006-02-24 12:20:00,59.57,59.63,59.57,59.58,10924.824229313142,37.1924,37.2299,37.1924,37.1986,10924.8242
2006-02-24 12:30:00,59.57,59.59,59.53,59.54,10059.491617090318,37.1924,37.2049,37.1674,37.1737,10059.4916
2006-02-24 12:40:00,59.53,59.62,59.53,59.62,15467.820443482964,37.1674,37.2236,37.1674,37.2236,15467.8204
2006-02-24 12:50:00,59.62,59.64,59.6,59.61,7896.160086533261,37.2236,37.2361,37.2111,37.2174,7896.1601
2006-02-24 13:00:00,59.64,59.65,59.49,59.54,14386.154678204435,37.2361,37.2423,37.1425,37.1737,14386.1547
2006-02-24 13:10:00,59.52,59.58,59.51,59.57,18712.81773931855,37.1612,37.1986,37.1549,37.1924,18712.8177
2006-02-24 13:20:00,59.57,59.58,59.53,59.54,8869.659275283937,37.1924,37.1986,37.1674,37.1737,8869.6593
2006-02-24 13:30:00,59.54,59.59,59.49,59.49,54624.12114656571,37.1737,37.2049,37.1425,37.1425,54624.1211
2006-02-24 13:40:00,59.58,59.58,59.45,59.45,52568.956192536505,37.1986,37.1986,37.1175,37.1175,52568.9562
2006-02-24 13:50:00,59.45,59.53,59.44,59.53,35262.30394808004,37.1175,37.1674,37.1112,37.1674,35262.3039
2006-02-24 14:00:00,59.51,59.56,59.51,59.54,9518.658734451054,37.1549,37.1862,37.1549,37.1737,9518.6587
2006-02-24 14:10:00,59.53,59.53,59.48,59.49,11573.82368848026,37.1674,37.1674,37.1362,37.1425,11573.8237
2006-02-24 14:20:00,59.5,59.52,59.46,59.48,30286.641427798808,37.1487,37.1612,37.1237,37.1362,30286.6414
2006-02-24 14:30:00,59.48,59.61,59.48,59.61,21741.48188209843,37.1362,37.2174,37.1362,37.2174,21741.4819
2006-02-24 14:40:00,59.61,59.64,59.57,59.64,12439.156300703082,37.2174,37.2361,37.1924,37.2361,12439.1563
2006-02-24 14:50:00,59.64,59.74,59.63,59.74,13628.988642509465,37.2361,37.2985,37.2299,37.2985,13628.9886
2006-02-24 15:00:00,59.75,59.75,59.68,59.68,10924.824229313142,37.3048,37.3048,37.2611,37.2611,10924.8242
2006-02-24 15:10:00,59.68,59.68,59.62,59.62,6381.828015143321,37.2611,37.2611,37.2236,37.2236,6381.828
2006-02-24 15:20:00,59.62,59.63,59.58,59.58,13845.32179556517,37.2236,37.2299,37.1986,37.1986,13845.3218
2006-02-24 15:30:00,59.58,59.6,59.56,59.57,38290.968090859926,37.1986,37.2111,37.1862,37.1924,38290.9681
2006-02-24 15:40:00,59.57,59.58,59.56,59.58,24121.146565711195,37.1924,37.1986,37.1862,37.1986,24121.1466
2006-02-24 15:50:00,59.57,59.64,59.57,59.64,52893.45592212006,37.1924,37.2361,37.1924,37.2361,52893.4559
2006-02-27 09:30:00,59.64,59.77,59.58,59.64,40129.79989183342,37.2361,37.3173,37.1986,37.2361,40129.7999
2006-02-27 09:40:00,59.67,59.9,59.64,59.82,22174.14818820984,37.2548,37.3984,37.2361,37.3485,22174.1482
2006-02-27 09:50:00,59.83,59.97,59.79,59.91,20767.98269334776,37.3547,37.4421,37.3298,37.4047,20767.9827
2006-02-27 10:00:00,59.92,60.0,59.76,59.8,31692.806922660897,37.4109,37.4609,37.311,37.336,31692.8069
2006-02-27 10:10:00,59.8,59.86,59.78,59.82,35911.30340724716,37.336,37.3735,37.3235,37.3485,35911.3034
2006-02-27 10:20:00,59.82,59.86,59.81,59.84,87290.42725797728,37.3485,37.3735,37.3422,37.361,87290.4273
2006-02-27 10:30:00,59.84,59.98,59.84,59.86,29745.808545159543,37.361,37.4484,37.361,37.3735,29745.8085
2006-02-27 10:40:00,59.87,59.87,59.82,59.82,6489.994591671173,37.3797,37.3797,37.3485,37.3485,6489.9946
2006-02-27 10:50:00,59.79,59.79,59.67,59.71,10924.824229313142,37.3298,37.3298,37.2548,37.2798,10924.8242
2006-02-27 11:00:00,59.73,59.8,59.71,59.77,17955.65170362358,37.2923,37.336,37.2798,37.3173,17955.6517
2006-02-27 11:10:00,59.76,59.86,59.74,59.82,26284.478096268253,37.311,37.3735,37.2985,37.3485,26284.4781
2006-02-27 11:20:00,59.82,59.85,59.78,59.78,22065.98161168199,37.3485,37.3672,37.3235,37.3235,22065.9816
2006-02-27 11:30:00,59.79,59.79,59.68,59.73,21525.148729042725,37.3298,37.3298,37.2611,37.2923,21525.1487
2006-02-27 11:40:00,59.76,59.81,59.74,59.78,13196.322336398052,37.311,37.3422,37.2985,37.3235,13196.3223
2006-02-27 11:50:00,59.78,59.82,59.73,59.81,8653.32612222823,37.3235,37.3485,37.2923,37.3422,8653.3261
2006-02-27 12:00:00,59.81,59.82,59.77,59.78,14494.321254732287,37.3422,37.3485,37.3173,37.3235,14494.3213
2006-02-27 12:10:00,59.78,59.8,59.76,59.8,13520.82206598161,37.3235,37.336,37.311,37.336,13520.8221
2006-02-27 12:20:00,59.79,59.82,59.78,59.79,11357.490535424551,37.3298,37.3485,37.3235,37.3298,11357.4905
2006-02-27 12:30:00,59.79,59.81,59.77,59.79,10924.824229313142,37.3298,37.3422,37.3173,37.3298,10924.8242
2006-02-27 12:40:00,59.78,59.79,59.7,59.78,25851.81179015684,37.3235,37.3298,37.2736,37.3235,25851.8118
2006-02-27 12:50:00,59.78,59.81,59.76,59.76,5191.995673336939,37.3235,37.3422,37.311,37.311,5191.9957
2006-02-27 13:00:00,59.73,59.79,59.73,59.79,6814.494321254732,37.2923,37.3298,37.2923,37.3298,6814.4943
2006-02-27 13:10:00,59.77,59.78,59.75,59.75,5949.161709031909,37.3173,37.3235,37.3048,37.3048,5949.1617
2006-02-27 13:20:00,59.75,59.77,59.7,59.7,8220.65981611682,37.3048,37.3173,37.2736,37.2736,8220.6598
2006-02-27 13:30:00,59.69,59.77,59.69,59.7,24661.97944835046,37.2673,37.3173,37.2673,37.2736,24661.9794
2006-02-27 13:40:00,59.7,59.72,59.69,59.72,7247.160627366144,37.2736,37.2861,37.2673,37.2861,7247.1606
2006-02-27 13:50:00,59.71,59.75,59.7,59.71,4975.662520281233,37.2798,37.3048,37.2736,37.2798,4975.6625
2006-02-27 14:00:00,59.7,59.82,59.69,59.7,17090.319091400757,37.2736,37.3485,37.2673,37.2736,17090.3191
2006-02-27 14:10:00,59.71,59.78,59.69,59.78,26284.478096268253,37.2798,37.3235,37.2673,37.3235,26284.4781
2006-02-27 14:20:00,59.78,59.83,59.74,59.83,25851.81179015684,37.3235,37.3547,37.2985,37.3547,25851.8118
2006-02-27 14:30:00,59.85,59.88,59.78,59.79,28880.475932936723,37.3672,37.3859,37.3235,37.3298,28880.4759
2006-02-27 14:40:00,59.82,59.84,59.78,59.84,6273.661438615468,37.3485,37.361,37.3235,37.361,6273.6614
2006-02-27 14:50:00,59.82,59.86,59.8,59.85,10600.324499729582,37.3485,37.3735,37.336,37.3672,10600.3245
2006-02-27 15:00:00,59.85,59.94,59.76,59.76,47485.12709572742,37.3672,37.4234,37.311,37.311,47485.1271
2006-02-27 15:10:00,59.73,59.77,59.71,59.74,26068.14494321255,37.2923,37.3173,37.2798,37.2985,26068.1449
2006-02-27 15:20:00,59.73,59.77,59.7,59.75,11681.990265008111,37.2923,37.3173,37.2736,37.3048,11681.9903
2006-02-27 15:30:00,59.75,59.82,59.67,59.68,34721.471065440775,37.3048,37.3485,37.2548,37.2611,34721.4711
2006-02-27 15:40:00,59.67,59.81,59.65,59.77,30827.474310438072,37.2548,37.3422,37.2423,37.3173,30827.4743
2006-02-27 15:50:00,59.76,59.77,59.65,59.66,54840.454299621415,37.311,37.3173,37.2423,37.2486,54840.4543
2006-02-28 09:30:00,59.45,59.49,59.3,59.38,22498.6479177934,37.1175,37.1425,37.0238,37.0738,22498.6479
2006-02-28 09:40:00,59.34,59.35,59.24,59.27,12222.823147647376,37.0488,37.055,36.9864,37.0051,12222.8231
2006-02-28 09:50:00,59.32,59.5,59.25,59.5,16765.819361817197,37.0363,37.1487,36.9926,37.1487,16765.8194
2006-02-28 10:00:00,59.51,59.56,59.37,59.41,23147.64737696052,37.1549,37.1862,37.0675,37.0925,23147.6474
2006-02-28 10:10:00,59.41,59.45,59.33,59.36,27690.64359113034,37.0925,37.1175,37.0426,37.0613,27690.6436
2006-02-28 10:20:00,59.4,59.45,59.34,59.37,14818.820984315846,37.0863,37.1175,37.0488,37.0675,14818.821
2006-02-28 10:30:00,59.37,59.41,59.17,59.33,43050.29745808545,37.0675,37.0925,36.9427,37.0426,43050.2975
2006-02-28 10:40:00,59.33,59.33,59.17,59.2,29745.808545159543,37.0426,37.0426,36.9427,36.9614,29745.8085
2006-02-28 10:50:00,59.23,59.3,59.18,59.18,7030.8274743104375,36.9801,37.0238,36.9489,36.9489,7030.8275
2006-02-28 11:00:00,59.2,59.2,59.11,59.18,12222.823147647376,36.9614,36.9614,36.9052,36.9489,12222.8231
2006-02-28 11:10:00,59.17,59.23,59.1,59.2,11141.157382368849,36.9427,36.9801,36.899,36.9614,11141.1574
2006-02-28 11:20:00,59.2,59.25,59.17,59.24,11898.323418063816,36.9614,36.9926,36.9427,36.9864,11898.3234
2006-02-28 11:30:00,59.23,59.25,59.2,59.2,6922.660897782585,36.9801,36.9926,36.9614,36.9614,6922.6609
2006-02-28 11:40:00,59.2,59.2,59.09,59.12,11681.990265008111,36.9614,36.9614,36.8927,36.9114,11681.9903
2006-02-28 11:50:00,59.11,59.13,59.05,59.05,13412.655489453758,36.9052,36.9177,36.8677,36.8677,13412.6555
2006-02-28 12:00:00,59.06,59.06,58.96,58.99,10167.658193618172,36.874,36.874,36.8115,36.8303,10167.6582
2006-02-28 12:10:00,58.99,58.99,58.89,58.96,11141.157382368849,36.8303,36.8303,36.7678,36.8115,11141.1574
2006-02-28 12:20:00,58.96,58.96,58.89,58.93,9410.4921579232,36.8115,36.8115,36.7678,36.7928,9410.4922
2006-02-28 12:30:00,58.92,59.0,58.89,58.99,16224.986479177933,36.7866,36.8365,36.7678,36.8303,16224.9865
2006-02-28 12:40:00,58.99,59.06,58.99,59.06,8112.493239588966,36.8303,36.874,36.8303,36.874,8112.4932
2006-02-28 12:50:00,59.07,59.1,59.05,59.07,10383.991346673878,36.8802,36.899,36.8677,36.8802,10383.9913
2006-02-28 13:00:00,59.07,59.11,59.05,59.08,18171.98485667929,36.8802,36.9052,36.8677,36.8865,18171.9849
2006-02-28 13:10:00,59.08,59.08,59.03,59.04,13953.488372093025,36.8865,36.8865,36.8553,36.8615,13953.4884
2006-02-28 13:20:00,59.03,59.05,59.02,59.02,4759.329367225527,36.8553,36.8677,36.849,36.849,4759.3294
2006-02-28 13:30:00,59.03,59.24,59.03,59.13,13628.988642509465,36.8553,36.9864,36.8553,36.9177,13628.9886
2006-02-28 13:40:00,59.11,59.17,59.08,59.15,12439.156300703082,36.9052,36.9427,36.8865,36.9302,12439.1563
2006-02-28 13:50:00,59.15,59.21,59.14,59.18,12222.823147647376,36.9302,36.9676,36.9239,36.9489,12222.8231
2006-02-28 14:00:00,59.17,59.17,59.12,59.16,11465.657111952409,36.9427,36.9427,36.9114,36.9364,11465.6571
2006-02-28 14:10:00,59.16,59.16,59.11,59.15,11032.990805840996,36.9364,36.9364,36.9052,36.9302,11032.9908
2006-02-28 14:20:00,59.15,59.17,59.08,59.17,17090.319091400757,36.9302,36.9427,36.8865,36.9427,17090.3191
2006-02-28 14:30:00,59.17,59.29,59.09,59.28,18171.98485667929,36.9427,37.0176,36.8927,37.0113,18171.9849
2006-02-28 14:40:00,59.28,59.38,59.27,59.3,40562.46619794484,37.0113,37.0738,37.0051,37.0238,40562.4662
2006-02-28 14:50:00,59.3,59.35,59.29,59.31,14386.154678204435,37.0238,37.055,37.0176,37.0301,14386.1547
2006-02-28 15:00:00,59.31,59.33,59.19,59.19,24012.979989183343,37.0301,37.0426,36.9551,36.9551,24012.98
2006-02-28 15:10:00,59.2,59.31,59.16,59.22,56679.28610059492,36.9614,37.0301,36.9364,36.9739,56679.2861
2006-02-28 15:20:00,59.22,59.27,59.18,59.27,22823.14764737696,36.9739,37.0051,36.9489,37.0051,22823.1476
2006-02-28 15:30:00,59.27,59.3,59.21,59.24,28988.64250946457,37.0051,37.0238,36.9676,36.9864,28988.6425
2006-02-28 15:40:00,59.23,59.29,59.23,59.26,41535.96538669551,36.9801,37.0176,36.9801,36.9989,41535.9654
2006-02-28 15:50:00,59.25,59.3,59.21,59.26,66414.27798810168,36.9926,37.0238,36.9676,36.9989,66414.278
2006-03-01 09:30:00,59.32,59.45,59.31,59.4,19253.65062195781,37.0363,37.1175,37.0301,37.0863,19253.6506
2006-03-01 09:40:00,59.4,59.5,59.3,59.35,31043.80746349378,37.0863,37.1487,37.0238,37.055,31043.8075
2006-03-01 09:50:00,59.35,59.53,59.35,59.46,23472.14710654408,37.055,37.1674,37.055,37.1237,23472.1471
2006-03-01 10:00:00,59.46,59.54,59.37,59.37,10924.824229313142,37.1237,37.1737,37.0675,37.0675,10924.8242
2006-03-01 10:10:00,59.37,59.37,59.15,59.17,21200.648999459165,37.0675,37.0675,36.9302,36.9427,21200.649
2006-03-01 10:20:00,59.18,59.31,59.16,59.29,21849.648458626285,36.9489,37.0301,36.9364,37.0176,21849.6485
2006-03-01 10:30:00,59.33,59.38,59.24,59.26,28015.14332071389,37.0426,37.0738,36.9864,36.9989,28015.1433
2006-03-01 10:40:00,59.26,59.51,59.25,59.47,25743.645213628988,36.9989,37.1549,36.9926,37.13,25743.6452
2006-03-01 10:50:00,59.47,59.5,59.45,59.49,17847.485127095726,37.13,37.1487,37.1175,37.1425,17847.4851
2006-03-01 11:00:00,59.49,59.57,59.44,59.45,16441.31963223364,37.1425,37.1924,37.1112,37.1175,16441.3196
2006-03-01 11:10:00,59.45,59.53,59.4,59.53,10383.991346673878,37.1175,37.1674,37.0863,37.1674,10383.9913
2006-03-01 11:20:00,59.52,59.6,59.5,59.58,17631.15197404002,37.1612,37.2111,37.1487,37.1986,17631.152
2006-03-01 11:30:00,59.57,59.63,59.51,59.56,19686.316928069227,37.1924,37.2299,37.1549,37.1862,19686.3169
2006-03-01 11:40:00,59.57,59.6,59.52,59.58,21416.98215251488,37.1924,37.2111,37.1612,37.1986,21416.9822
2006-03-01 11:50:00,59.6,59.63,59.57,59.57,8869.659275283937,37.2111,37.2299,37.1924,37.1924,8869.6593
2006-03-01 12:00:00,59.59,59.68,59.57,59.58,23904.813412655487,37.2049,37.2611,37.1924,37.1986,23904.8134
2006-03-01 12:10:00,59.58,59.59,59.54,59.56,12330.98972417523,37.1986,37.2049,37.1737,37.1862,12330.9897
2006-03-01 12:20:00,59.56,59.58,59.44,59.45,27041.64413196322,37.1862,37.1986,37.1112,37.1175,27041.6441
2006-03-01 12:30:00,59.45,59.45,59.39,59.43,25094.64575446187,37.1175,37.1175,37.08,37.105,25094.6458
2006-03-01 12:40:00,59.43,59.61,59.43,59.61,12006.489994591671,37.105,37.2174,37.105,37.2174,12006.49
2006-03-01 12:50:00,59.61,59.61,59.52,59.55,6706.327744726879,37.2174,37.2174,37.1612,37.1799,6706.3277
2006-03-01 13:00:00,59.56,59.69,59.56,59.63,12006.489994591671,37.1862,37.2673,37.1862,37.2299,12006.49
2006-03-01 13:10:00,59.62,59.63,59.57,59.62,8328.826392644673,37.2236,37.2299,37.1924,37.2236,8328.8264
2006-03-01 13:20:00,59.61,59.72,59.59,59.72,9302.32558139535,37.2174,37.2861,37.2049,37.2861,9302.3256
2006-03-01 13:30:00,59.73,59.77,59.7,59.71,17631.15197404002,37.2923,37.3173,37.2736,37.2798,17631.152
2006-03-01 13:40:00,59.72,59.72,59.63,59.64,17847.485127095726,37.2861,37.2861,37.2299,37.2361,17847.4851
2006-03-01 13:50:00,59.62,59.63,59.56,59.63,24986.47917793402,37.2236,37.2299,37.1862,37.2299,24986.4792
2006-03-01 14:00:00,59.61,59.66,59.57,59.65,21416.98215251488,37.2174,37.2486,37.1924,37.2423,21416.9822
2006-03-01 14:10:00,59.65,59.65,59.47,59.52,17414.818820984314,37.2423,37.2423,37.13,37.1612,17414.8188
2006-03-01 14:20:00,59.53,59.65,59.51,59.63,10492.15792320173,37.1674,37.2423,37.1549,37.2299,10492.1579
2006-03-01 14:30:00,59.6,59.62,59.51,59.51,16982.152514872905,37.2111,37.2236,37.1549,37.1549,16982.1525
2006-03-01 14:40:00,59.51,59.61,59.5,59.57,11790.156841535963,37.1549,37.2174,37.1487,37.1924,11790.1568
2006-03-01 14:50:00,59.57,59.66,59.57,59.57,16873.98593834505,37.1924,37.2486,37.1924,37.1924,16873.9859
2006-03-01 15:00:00,59.57,59.61,59.5,59.6,42725.79772850189,37.1924,37.2174,37.1487,37.2111,42725.7977
2006-03-01 15:10:00,59.61,59.62,59.59,59.62,13304.488912925906,37.2174,37.2236,37.2049,37.2236,13304.4889
2006-03-01 15:20:00,59.63,59.63,59.58,59.58,18280.15143320714,37.2299,37.2299,37.1986,37.1986,18280.1514
2006-03-01 15:30:00,59.57,59.7,59.57,59.63,40346.13304488913,37.1924,37.2736,37.1924,37.2299,40346.133
2006-03-01 15:40:00,59.62,59.63,59.47,59.47,39588.96700919416,37.2236,37.2299,37.13,37.13,39588.967
2006-03-01 15:50:00,59.48,59.52,59.42,59.52,63169.28069226609,37.1362,37.1612,37.0987,37.1612,63169.2807
2006-03-02 09:30:00,59.23,59.48,59.06,59.48,28123.30989724175,36.9801,37.1362,36.874,37.1362,28123.3099
2006-03-02 09:40:00,59.45,59.46,59.16,59.28,20659.8161168199,37.1175,37.1237,36.9364,37.0113,20659.8161
2006-03-02 09:50:00,59.28,59.28,59.1,59.13,34396.97133585722,37.0113,37.0113,36.899,36.9177,34396.9713
2006-03-02 10:00:00,59.1,59.33,59.06,59.33,24337.4797187669,36.899,37.0426,36.874,37.0426,24337.4797
2006-03-02 10:10:00,59.33,59.34,59.19,59.23,20443.4829637642,37.0426,37.0488,36.9551,36.9801,20443.483
2006-03-02 10:20:00,59.2,59.24,59.07,59.24,14494.321254732287,36.9614,36.9864,36.8802,36.9864,14494.3213
2006-03-02 10:30:00,59.24,59.24,59.08,59.23,29529.47539210384,36.9864,36.9864,36.8865,36.9801,29529.4754
2006-03-02 10:40:00,59.22,59.33,59.22,59.29,17955.65170362358,36.9739,37.0426,36.9739,37.0176,17955.6517
2006-03-02 10:50:00,59.29,59.36,59.28,59.32,14169.821525148727,37.0176,37.0613,37.0113,37.0363,14169.8215
2006-03-02 11:00:00,59.31,59.57,59.31,59.48,19686.316928069227,37.0301,37.1924,37.0301,37.1362,19686.3169
2006-03-02 11:10:00,59.47,59.57,59.45,59.46,11357.490535424551,37.13,37.1924,37.1175,37.1237,11357.4905
2006-03-02 11:20:00,59.47,59.53,59.34,59.35,19794.48350459708,37.13,37.1674,37.0488,37.055,19794.4835
2006-03-02 11:30:00,59.34,59.46,59.34,59.42,12330.98972417523,37.0488,37.1237,37.0488,37.0987,12330.9897
2006-03-02 11:40:00,59.45,59.58,59.42,59.57,49972.95835586804,37.1175,37.1986,37.0987,37.1924,49972.9584
2006-03-02 11:50:00,59.57,59.59,59.49,59.58,18604.6511627907,37.1924,37.2049,37.1425,37.1986,18604.6512
2006-03-02 12:00:00,59.58,59.58,59.47,59.47,6165.494862087615,37.1986,37.1986,37.13,37.13,6165.4949
2006-03-02 12:10:00,59.48,59.56,59.45,59.49,12222.823147647376,37.1362,37.1862,37.1175,37.1425,12222.8231
2006-03-02 12:20:00,59.49,59.5,59.26,59.31,15467.820443482964,37.1425,37.1487,36.9989,37.0301,15467.8204
2006-03-02 12:30:00,59.3,59.32,59.26,59.31,9194.159004867495,37.0238,37.0363,36.9989,37.0301,9194.159
2006-03-02 12:40:00,59.31,59.37,59.31,59.36,13520.82206598161,37.0301,37.0675,37.0301,37.0613,13520.8221
2006-03-02 12:50:00,59.4,59.46,59.37,59.46,8220.65981611682,37.0863,37.1237,37.0675,37.1237,8220.6598
2006-03-02 13:00:00,59.46,59.54,59.41,59.45,13845.32179556517,37.1237,37.1737,37.0925,37.1175,13845.3218
2006-03-02 13:10:00,59.48,59.54,59.47,59.48,12655.489453758788,37.1362,37.1737,37.13,37.1362,12655.4895
2006-03-02 13:20:00,59.49,59.54,59.46,59.48,26068.14494321255,37.1425,37.1737,37.1237,37.1362,26068.1449
2006-03-02 13:30:00,59.49,59.57,59.49,59.49,24986.47917793402,37.1425,37.1924,37.1425,37.1425,24986.4792
2006-03-02 13:40:00,59.5,59.51,59.35,59.37,16549.486208761493,37.1487,37.1549,37.055,37.0675,16549.4862
2006-03-02 13:50:00,59.42,59.47,59.4,59.4,11357.490535424551,37.0987,37.13,37.0863,37.0863,11357.4905
2006-03-02 14:00:00,59.4,59.41,59.24,59.29,14710.654407787992,37.0863,37.0925,36.9864,37.0176,14710.6544
2006-03-02 14:10:00,59.29,59.5,59.29,59.5,18496.484586262843,37.0176,37.1487,37.0176,37.1487,18496.4846
2006-03-02 14:20:00,59.49,59.52,59.44,59.5,12871.822606814494,37.1425,37.1612,37.1112,37.1487,12871.8226
2006-03-02 14:30:00,59.49,59.7,59.47,59.66,25419.145484045428,37.1425,37.2736,37.13,37.2486,25419.1455
2006-03-02 14:40:00,59.67,59.7,59.58,59.68,18171.98485667929,37.2548,37.2736,37.1986,37.2611,18171.9849
2006-03-02 14:50:00,59.69,59.69,59.62,59.63,19145.484045429963,37.2673,37.2673,37.2236,37.2299,19145.484
2006-03-02 15:00:00,59.63,59.76,59.63,59.76,27582.47701460249,37.2299,37.311,37.2299,37.311,27582.477
2006-03-02 15:10:00,59.77,59.81,59.72,59.76,29637.64196863169,37.3173,37.3422,37.2861,37.311,29637.642
2006-03-02 15:20:00,59.74,59.79,59.67,59.68,30827.474310438072,37.2985,37.3298,37.2548,37.2611,30827.4743
2006-03-02 15:30:00,59.68,59.69,59.61,59.65,26392.644672796105,37.2611,37.2673,37.2174,37.2423,26392.6447
2006-03-02 15:40:00,59.66,59.69,59.58,59.6,32017.306652244457,37.2486,37.2673,37.1986,37.2111,32017.3067
2006-03-02 15:50:00,59.59,59.61,59.56,59.56,69334.7755543537,37.2049,37.2174,37.1862,37.1862,69334.7756
2006-03-03 09:30:00,59.02,59.2,58.8,59.12,28447.80962682531,36.849,36.9614,36.7117,36.9114,28447.8096
2006-03-03 09:40:00,59.12,59.23,59.08,59.14,9518.658734451054,36.9114,36.9801,36.8865,36.9239,9518.6587
2006-03-03 09:50:00,59.14,59.22,58.98,59.12,130016.22498647917,36.9239,36.9739,36.824,36.9114,130016.225
2006-03-03 10:00:00,59.13,59.13,59.04,59.04,45754.461871281776,36.9177,36.9177,36.8615,36.8615,45754.4619
2006-03-03 10:10:00,59.03,59.17,58.98,59.08,42833.96430502975,36.8553,36.9427,36.824,36.8865,42833.9643
2006-03-03 10:20:00,59.11,59.16,59.04,59.06,33423.47214710654,36.9052,36.9364,36.8615,36.874,33423.4721
2006-03-03 10:30:00,59.04,59.14,58.98,59.08,47917.79340183883,36.8615,36.9239,36.824,36.8865,47917.7934
2006-03-03 10:40:00,59.03,59.08,58.96,58.97,13412.655489453758,36.8553,36.8865,36.8115,36.8178,13412.6555
2006-03-03 10:50:00,58.97,58.97,58.87,58.94,14277.98810167658,36.8178,36.8178,36.7554,36.7991,14277.9881
2006-03-03 11:00:00,58.93,59.01,58.84,58.96,21416.98215251488,36.7928,36.8428,36.7366,36.8115,21416.9822
2006-03-03 11:10:00,58.96,58.96,58.81,58.82,16765.819361817197,36.8115,36.8115,36.7179,36.7241,16765.8194
2006-03-03 11:20:00,58.82,58.91,58.79,58.87,13520.82206598161,36.7241,36.7803,36.7054,36.7554,13520.8221
2006-03-03 11:30:00,58.86,58.91,58.75,58.91,21416.98215251488,36.7491,36.7803,36.6804,36.7803,21416.9822
2006-03-03 11:40:00,58.9,58.98,58.9,58.96,13737.155219037317,36.7741,36.824,36.7741,36.8115,13737.1552
2006-03-03 11:50:00,58.98,59.01,58.96,59.0,9085.992428339645,36.824,36.8428,36.8115,36.8365,9085.9924
2006-03-03 12:00:00,59.02,59.08,58.96,58.99,11249.3239588967,36.849,36.8865,36.8115,36.8303,11249.324
2006-03-03 12:10:00,58.99,58.99,58.89,58.93,10167.658193618172,36.8303,36.8303,36.7678,36.7928,10167.6582
2006-03-03 12:20:00,58.92,59.16,58.92,59.15,26500.81124932396,36.7866,36.9364,36.7866,36.9302,26500.8112
2006-03-03 12:30:00,59.16,59.17,59.1,59.17,12763.656030286642,36.9364,36.9427,36.899,36.9427,12763.656
2006-03-03 12:40:00,59.16,59.26,59.16,59.18,28231.47647376961,36.9364,36.9989,36.9364,36.9489,28231.4765
2006-03-03 12:50:00,59.18,59.2,59.14,59.17,7787.993510005408,36.9489,36.9614,36.9239,36.9427,7787.9935
2006-03-03 13:00:00,59.18,59.19,59.17,59.18,3353.16387236344,36.9489,36.9551,36.9427,36.9489,3353.1639
2006-03-03 13:10:00,59.17,59.28,59.11,59.16,24770.14602487831,36.9427,37.0113,36.9052,36.9364,24770.146
2006-03-03 13:20:00,59.16,59.35,59.16,59.26,27366.14386154678,36.9364,37.055,36.9364,36.9989,27366.1439
2006-03-03 13:30:00,59.26,59.34,59.23,59.34,30286.641427798808,36.9989,37.0488,36.9801,37.0488,30286.6414
2006-03-03 13:40:00,59.33,59.36,59.25,59.32,61654.94862087615,37.0426,37.0613,36.9926,37.0363,61654.9486
2006-03-03 13:50:00,59.32,59.35,59.2,59.24,41319.6322336398,37.0363,37.055,36.9614,36.9864,41319.6322
2006-03-03 14:00:00,59.25,59.34,59.24,59.33,29096.809085992427,36.9926,37.0488,36.9864,37.0426,29096.8091
2006-03-03 14:10:00,59.32,59.34,59.29,59.33,18820.984315846403,37.0363,37.0488,37.0176,37.0426,18820.9843
2006-03-03 14:20:00,59.33,59.4,59.33,59.34,27690.64359113034,37.0426,37.0863,37.0426,37.0488,27690.6436
2006-03-03 14:30:00,59.33,59.35,59.3,59.34,32449.972958355866,37.0426,37.055,37.0238,37.0488,32449.973
2006-03-03 14:40:00,59.34,59.34,59.31,59.33,8328.826392644673,37.0488,37.0488,37.0301,37.0426,8328.8264
2006-03-03 14:50:00,59.32,59.34,59.31,59.33,11141.157382368849,37.0363,37.0488,37.0301,37.0426,11141.1574
2006-03-03 15:00:00,59.33,59.34,59.2,59.21,10924.824229313142,37.0426,37.0488,36.9614,36.9676,10924.8242
2006-03-03 15:10:00,59.24,59.29,59.16,59.16,17414.818820984314,36.9864,37.0176,36.9364,36.9364,17414.8188
2006-03-03 15:20:00,59.15,59.22,59.12,59.16,19037.317468902107,36.9302,36.9739,36.9114,36.9364,19037.3175
2006-03-03 15:30:00,59.18,59.22,59.13,59.16,26608.977825851813,36.9489,36.9739,36.9177,36.9364,26608.9778
2006-03-03 15:40:00,59.16,59.17,59.01,59.06,31692.806922660897,36.9364,36.9427,36.8428,36.874,31692.8069
2006-03-03 15:50:00,59.07,59.08,59.0,59.07,37858.30178474851,36.8802,36.8865,36.8365,36.8802,37858.3018
2006-03-06 09:30:00,59.26,59.49,59.23,59.25,77771.76852352623,36.9989,37.1425,36.9801,36.9926,77771.7685
2006-03-06 09:40:00,59.22,59.25,58.93,59.07,45213.62898864251,36.9739,36.9926,36.7928,36.8802,45213.629
2006-03-06 09:50:00,59.03,59.08,58.92,59.08,24770.14602487831,36.8553,36.8865,36.7866,36.8865,24770.146
2006-03-06 10:00:00,59.08,59.21,59.05,59.14,36560.30286641428,36.8865,36.9676,36.8677,36.9239,36560.3029
2006-03-06 10:10:00,59.14,59.21,59.07,59.21,44780.9626825311,36.9239,36.9676,36.8802,36.9676,44780.9627
2006-03-06 10:20:00,59.22,59.29,59.17,59.21,64034.613304488914,36.9739,37.0176,36.9427,36.9676,64034.6133
2006-03-06 10:30:00,59.21,59.28,59.17,59.2,20227.14981070849,36.9676,37.0113,36.9427,36.9614,20227.1498
2006-03-06 10:40:00,59.25,59.33,59.17,59.3,49107.625743645214,36.9926,37.0426,36.9427,37.0238,49107.6257
2006-03-06 10:50:00,59.31,59.37,59.23,59.36,30827.474310438072,37.0301,37.0675,36.9801,37.0613,30827.4743
2006-03-06 11:00:00,59.39,59.43,59.33,59.35,23147.64737696052,37.08,37.105,37.0426,37.055,23147.6474
2006-03-06 11:10:00,59.34,59.35,59.2,59.24,29745.808545159543,37.0488,37.055,36.9614,36.9864,29745.8085
2006-03-06 11:20:00,59.23,59.26,59.22,59.24,32017.306652244457,36.9801,36.9989,36.9739,36.9864,32017.3067
2006-03-06 11:30:00,59.2,59.25,59.14,59.17,42942.1308815576,36.9614,36.9926,36.9239,36.9427,42942.1309
2006-03-06 11:40:00,59.17,59.24,59.16,59.23,42725.79772850189,36.9427,36.9864,36.9364,36.9801,42725.7977
2006-03-06 11:50:00,59.23,59.31,59.2,59.31,38939.96755002704,36.9801,37.0301,36.9614,37.0301,38939.9676
2006-03-06 12:00:00,59.3,59.33,59.19,59.28,33315.30557057869,37.0238,37.0426,36.9551,37.0113,33315.3056
2006-03-06 12:10:00,59.25,59.31,59.2,59.25,14386.154678204435,36.9926,37.0301,36.9614,36.9926,14386.1547
2006-03-06 12:20:00,59.25,59.27,59.17,59.21,26068.14494321255,36.9926,37.0051,36.9427,36.9676,26068.1449
2006-03-06 12:30:00,59.21,59.21,59.18,59.19,19794.48350459708,36.9676,36.9676,36.9489,36.9551,19794.4835
2006-03-06 12:40:00,59.19,59.2,59.06,59.1,19361.817198485667,36.9551,36.9614,36.874,36.899,19361.8172
2006-03-06 12:50:00,59.09,59.14,59.04,59.05,26284.478096268253,36.8927,36.9239,36.8615,36.8677,26284.4781
2006-03-06 13:00:00,59.06,59.15,59.06,59.08,29853.9751216874,36.874,36.9302,36.874,36.8865,29853.9751
2006-03-06 13:10:00,59.08,59.08,58.99,59.08,24553.812871822607,36.8865,36.8865,36.8303,36.8865,24553.8129
2006-03-06 13:20:00,59.08,59.08,58.98,59.0,39264.4672796106,36.8865,36.8865,36.824,36.8365,39264.4673
2006-03-06 13:30:00,59.0,59.0,58.8,58.8,47917.79340183883,36.8365,36.8365,36.7117,36.7117,47917.7934
2006-03-06 13:40:00,58.81,58.91,58.8,58.87,28880.475932936723,36.7179,36.7803,36.7117,36.7554,28880.4759
2006-03-06 13:50:00,58.87,58.98,58.87,58.98,28339.64305029745,36.7554,36.824,36.7554,36.824,28339.6431
2006-03-06 14:00:00,58.97,59.01,58.82,58.84,31043.80746349378,36.8178,36.8428,36.7241,36.7366,31043.8075
2006-03-06 14:10:00,58.82,58.85,58.71,58.79,35911.30340724716,36.7241,36.7429,36.6555,36.7054,35911.3034
2006-03-06 14:20:00,58.8,58.82,58.67,58.69,52677.12276906436,36.7117,36.7241,36.6305,36.643,52677.1228
2006-03-06 14:30:00,58.68,58.78,58.67,58.74,41860.46511627907,36.6367,36.6992,36.6305,36.6742,41860.4651
2006-03-06 14:40:00,58.74,58.88,58.73,58.8,41644.13196322336,36.6742,36.7616,36.6679,36.7117,41644.132
2006-03-06 14:50:00,58.8,58.84,58.75,58.76,19902.65008112493,36.7117,36.7366,36.6804,36.6867,19902.6501
2006-03-06 15:00:00,58.76,58.84,58.75,58.83,35911.30340724716,36.6867,36.7366,36.6804,36.7304,35911.3034
2006-03-06 15:10:00,58.82,58.93,58.77,58.93,59599.78366684694,36.7241,36.7928,36.6929,36.7928,59599.7837
2006-03-06 15:20:00,58.93,58.94,58.89,58.9,39697.13358572201,36.7928,36.7991,36.7678,36.7741,39697.1336
2006-03-06 15:30:00,58.9,58.96,58.88,58.9,35370.470524607896,36.7741,36.8115,36.7616,36.7741,35370.4705
2006-03-06 15:40:00,58.91,58.95,58.84,58.85,62952.94753921039,36.7803,36.8053,36.7366,36.7429,62952.9475
2006-03-06 15:50:00,58.85,58.95,58.84,58.95,73445.10546241212,36.7429,36.8053,36.7366,36.8053,73445.1055
2006-03-07 09:30:00,58.99,59.45,58.98,59.4,37858.30178474851,36.8303,37.1175,36.824,37.0863,37858.3018
2006-03-07 09:40:00,59.41,59.41,59.09,59.26,80475.93293672254,37.0925,37.0925,36.8927,36.9989,80475.9329
2006-03-07 09:50:00,59.26,59.57,59.24,59.57,59599.78366684694,36.9989,37.1924,36.9864,37.1924,59599.7837
2006-03-07 10:00:00,59.57,59.63,59.4,59.44,59167.11736073553,37.1924,37.2299,37.0863,37.1112,59167.1174
2006-03-07 10:10:00,59.43,59.53,59.43,59.5,24012.979989183343,37.105,37.1674,37.105,37.1487,24012.98
2006-03-07 10:20:00,59.51,59.51,59.43,59.47,12871.822606814494,37.1549,37.1549,37.105,37.13,12871.8226
2006-03-07 10:30:00,59.5,59.52,59.41,59.41,12330.98972417523,37.1487,37.1612,37.0925,37.0925,12330.9897
2006-03-07 10:40:00,59.4,59.42,59.32,59.33,9626.825310978908,37.0863,37.0987,37.0363,37.0426,9626.8253
2006-03-07 10:50:00,59.31,59.37,59.09,59.09,17739.318550567874,37.0301,37.0675,36.8927,36.8927,17739.3186
2006-03-07 11:00:00,59.09,59.2,59.08,59.2,21849.648458626285,36.8927,36.9614,36.8865,36.9614,21849.6485
2006-03-07 11:10:00,59.2,59.38,59.2,59.38,28447.80962682531,36.9614,37.0738,36.9614,37.0738,28447.8096
2006-03-07 11:20:00,59.36,59.59,59.36,59.51,36452.13628988642,37.0613,37.2049,37.0613,37.1549,36452.1363
2006-03-07 11:30:00,59.48,59.54,59.41,59.45,20767.98269334776,37.1362,37.1737,37.0925,37.1175,20767.9827
2006-03-07 11:40:00,59.45,59.45,59.3,59.38,19253.65062195781,37.1175,37.1175,37.0238,37.0738,19253.6506
2006-03-07 11:50:00,59.4,59.45,59.37,59.41,32125.47322877231,37.0863,37.1175,37.0675,37.0925,32125.4732
2006-03-07 12:00:00,59.42,59.45,59.35,59.43,18712.81773931855,37.0987,37.1175,37.055,37.105,18712.8177
2006-03-07 12:10:00,59.42,59.44,59.29,59.29,13304.488912925906,37.0987,37.1112,37.0176,37.0176,13304.4889
2006-03-07 12:20:00,59.3,59.34,59.28,59.28,17955.65170362358,37.0238,37.0488,37.0113,37.0113,17955.6517
2006-03-07 12:30:00,59.29,59.36,59.24,59.25,75608.43699296917,37.0176,37.0613,36.9864,36.9926,75608.437
2006-03-07 12:40:00,59.23,59.24,59.18,59.2,29745.808545159543,36.9801,36.9864,36.9489,36.9614,29745.8085
2006-03-07 12:50:00,59.18,59.31,59.16,59.28,54840.454299621415,36.9489,37.0301,36.9364,37.0113,54840.4543
2006-03-07 13:00:00,59.24,59.34,59.07,59.09,58734.45105462412,36.9864,37.0488,36.8802,36.8927,58734.4511
2006-03-07 13:10:00,59.09,59.09,59.02,59.09,12763.656030286642,36.8927,36.8927,36.849,36.8927,12763.656
2006-03-07 13:20:00,59.1,59.17,59.08,59.13,27041.64413196322,36.899,36.9427,36.8865,36.9177,27041.6441
2006-03-07 13:30:00,59.11,59.2,59.07,59.2,28231.47647376961,36.9052,36.9614,36.8802,36.9614,28231.4765
2006-03-07 13:40:00,59.18,59.33,59.16,59.33,31476.4737696052,36.9489,37.0426,36.9364,37.0426,31476.4738
2006-03-07 13:50:00,59.33,59.54,59.31,59.54,31909.1400757166,37.0426,37.1737,37.0301,37.1737,31909.1401
2006-03-07 14:00:00,59.53,59.57,59.5,59.5,20010.816657652784,37.1674,37.1924,37.1487,37.1487,20010.8167
2006-03-07 14:10:00,59.49,59.49,59.37,59.41,41752.29853975122,37.1425,37.1425,37.0675,37.0925,41752.2985
2006-03-07 14:20:00,59.41,59.48,59.38,59.45,22931.31422390481,37.0925,37.1362,37.0738,37.1175,22931.3142
2006-03-07 14:30:00,59.45,59.45,59.33,59.44,34937.80421849649,37.1175,37.1175,37.0426,37.1112,34937.8042
2006-03-07 14:40:00,59.44,59.46,59.37,59.4,50513.7912385073,37.1112,37.1237,37.0675,37.0863,50513.7912
2006-03-07 14:50:00,59.4,59.56,59.39,59.49,43266.630611141154,37.0863,37.1862,37.08,37.1425,43266.6306
2006-03-07 15:00:00,59.49,59.57,59.45,59.45,48783.12601406165,37.1425,37.1924,37.1175,37.1175,48783.126
2006-03-07 15:10:00,59.45,59.47,59.33,59.34,54407.787993510006,37.1175,37.13,37.0426,37.0488,54407.788
2006-03-07 15:20:00,59.33,59.49,59.32,59.47,46944.29421308816,37.0426,37.1425,37.0363,37.13,46944.2942
2006-03-07 15:30:00,59.47,59.53,59.45,59.51,48566.792861005946,37.13,37.1674,37.1175,37.1549,48566.7929
2006-03-07 15:40:00,59.5,59.57,59.49,59.57,69767.44186046511,37.1487,37.1924,37.1425,37.1924,69767.4419
2006-03-07 15:50:00,59.57,59.75,59.57,59.66,99837.75013520822,37.1924,37.3048,37.1924,37.2486,99837.7501
2006-03-08 09:30:00,59.21,59.67,58.92,58.93,53650.62195781504,36.9676,37.2548,36.7866,36.7928,53650.622
2006-03-08 09:40:00,58.92,59.04,58.77,59.03,63818.2801514332,36.7866,36.8615,36.6929,36.8553,63818.2802
2006-03-08 09:50:00,59.04,59.18,58.99,59.11,68902.1092482423,36.8615,36.9489,36.8303,36.9052,68902.1092
2006-03-08 10:00:00,59.15,59.15,58.83,58.86,49540.29204975662,36.9302,36.9302,36.7304,36.7491,49540.292
2006-03-08 10:10:00,58.87,58.91,58.77,58.8,28772.30935640887,36.7554,36.7803,36.6929,36.7117,28772.3094
2006-03-08 10:20:00,58.81,58.84,58.75,58.82,25959.97836668469,36.7179,36.7366,36.6804,36.7241,25959.9784
2006-03-08 10:30:00,58.84,58.92,58.77,58.9,39913.46673877772,36.7366,36.7866,36.6929,36.7741,39913.4667
2006-03-08 10:40:00,58.89,58.89,58.75,58.77,36343.96971335857,36.7678,36.7678,36.6804,36.6929,36343.9697
2006-03-08 10:50:00,58.77,58.89,58.6,58.6,27582.47701460249,36.6929,36.7678,36.5868,36.5868,27582.477
2006-03-08 11:00:00,58.61,58.64,58.47,58.55,63493.780421849646,36.593,36.6118,36.5056,36.5556,63493.7804
2006-03-08 11:10:00,58.54,58.59,58.52,58.54,23472.14710654408,36.5493,36.5805,36.5368,36.5493,23472.1471
2006-03-08 11:20:00,58.55,58.55,58.43,58.46,19578.15035154137,36.5556,36.5556,36.4806,36.4994,19578.1504
2006-03-08 11:30:00,58.45,58.54,58.39,58.48,31584.640346133045,36.4931,36.5493,36.4557,36.5119,31584.6403
2006-03-08 11:40:00,58.47,58.48,58.27,58.27,43915.630070308274,36.5056,36.5119,36.3807,36.3807,43915.6301
2006-03-08 11:50:00,58.27,58.27,58.08,58.1,25851.81179015684,36.3807,36.3807,36.2621,36.2746,25851.8118
2006-03-08 12:00:00,58.1,58.35,58.1,58.35,39156.30070308274,36.2746,36.4307,36.2746,36.4307,39156.3007
2006-03-08 12:10:00,58.35,58.38,58.32,58.35,28447.80962682531,36.4307,36.4494,36.412,36.4307,28447.8096
2006-03-08 12:20:00,58.35,58.35,58.23,58.31,31692.806922660897,36.4307,36.4307,36.3558,36.4057,31692.8069
2006-03-08 12:30:00,58.3,58.36,58.27,58.3,27149.81070849108,36.3995,36.4369,36.3807,36.3995,27149.8107
2006-03-08 12:40:00,58.29,58.32,58.15,58.19,32233.63980530016,36.3932,36.412,36.3058,36.3308,32233.6398
2006-03-08 12:50:00,58.19,58.33,58.19,58.25,36884.80259599783,36.3308,36.4182,36.3308,36.3683,36884.8026
2006-03-08 13:00:00,58.27,58.42,58.24,58.28,68577.60951865873,36.3807,36.4744,36.362,36.387,68577.6095
2006-03-08 13:10:00,58.27,58.32,58.21,58.23,19145.484045429963,36.3807,36.412,36.3433,36.3558,19145.484
2006-03-08 13:20:00,58.23,58.23,58.14,58.18,29096.809085992427,36.3558,36.3558,36.2996,36.3246,29096.8091
2006-03-08 13:30:00,58.19,58.19,58.1,58.14,24229.313142239047,36.3308,36.3308,36.2746,36.2996,24229.3131
2006-03-08 13:40:00,58.15,58.16,58.08,58.1,29421.308815575987,36.3058,36.3121,36.2621,36.2746,29421.3088
2006-03-08 13:50:00,58.1,58.1,57.98,58.0,26608.977825851813,36.2746,36.2746,36.1997,36.2122,26608.9778
2006-03-08 14:00:00,58.0,58.13,57.95,58.11,60032.44997295836,36.2122,36.2933,36.181,36.2809,60032.45
2006-03-08 14:10:00,58.1,58.14,57.87,57.92,63493.780421849646,36.2746,36.2996,36.131,36.1622,63493.7804
2006-03-08 14:20:00,57.92,57.92,57.84,57.86,61005.94916170903,36.1622,36.1622,36.1123,36.1248,61005.9492
2006-03-08 14:30:00,57.86,58.01,57.84,57.97,136289.88642509465,36.1248,36.2184,36.1123,36.1934,136289.8864
2006-03-08 14:40:00,57.96,58.01,57.93,57.95,120173.06652244455,36.1872,36.2184,36.1685,36.181,120173.0665
2006-03-08 14:50:00,57.95,57.98,57.86,57.86,68144.94321254732,36.181,36.1997,36.1248,36.1248,68144.9432
2006-03-08 15:00:00,57.86,57.92,57.85,57.85,90751.75770686858,36.1248,36.1622,36.1185,36.1185,90751.7577
2006-03-08 15:10:00,57.85,58.1,57.85,58.03,139210.3839913467,36.1185,36.2746,36.1185,36.2309,139210.384
2006-03-08 15:20:00,58.03,58.09,57.99,58.05,99837.75013520822,36.2309,36.2684,36.2059,36.2434,99837.7501
2006-03-08 15:30:00,58.05,58.12,58.03,58.07,60032.44997295836,36.2434,36.2871,36.2309,36.2559,60032.45
2006-03-08 15:40:00,58.07,58.31,58.07,58.22,143969.7133585722,36.2559,36.4057,36.2559,36.3495,143969.7134
2006-03-08 15:50:00,58.22,58.23,58.06,58.07,181936.18171984857,36.3495,36.3558,36.2496,36.2559,181936.1817
2006-03-09 09:30:00,58.24,58.46,58.24,58.3,37750.13520822066,36.362,36.4994,36.362,36.3995,37750.1352
2006-03-09 09:40:00,58.3,58.89,58.24,58.73,77663.60194699837,36.3995,36.7678,36.362,36.6679,77663.6019
2006-03-09 09:50:00,58.78,58.91,58.72,58.83,29529.47539210384,36.6992,36.7803,36.6617,36.7304,29529.4754
2006-03-09 10:00:00,58.8,59.01,58.67,58.77,36235.80313683072,36.7117,36.8428,36.6305,36.6929,36235.8031
2006-03-09 10:10:00,58.75,58.8,58.61,58.66,19578.15035154137,36.6804,36.7117,36.593,36.6242,19578.1504
2006-03-09 10:20:00,58.66,58.8,58.66,58.7,14061.654948620877,36.6242,36.7117,36.6242,36.6492,14061.6549
2006-03-09 10:30:00,58.71,58.92,58.71,58.9,21308.81557598702,36.6555,36.7866,36.6555,36.7741,21308.8156
2006-03-09 10:40:00,58.89,58.89,58.74,58.77,21092.48242293132,36.7678,36.7678,36.6742,36.6929,21092.4824
2006-03-09 10:50:00,58.76,58.84,58.75,58.84,12763.656030286642,36.6867,36.7366,36.6804,36.7366,12763.656
2006-03-09 11:00:00,58.84,58.84,58.68,58.7,16657.652785289345,36.7366,36.7366,36.6367,36.6492,16657.6528
2006-03-09 11:10:00,58.69,58.76,58.67,58.71,25202.812330989724,36.643,36.6867,36.6305,36.6555,25202.8123
2006-03-09 11:20:00,58.71,58.71,58.66,58.69,22931.31422390481,36.6555,36.6555,36.6242,36.643,22931.3142
2006-03-09 11:30:00,58.69,58.78,58.68,58.75,28664.14277988101,36.643,36.6992,36.6367,36.6804,28664.1428
2006-03-09 11:40:00,58.73,58.73,58.6,58.64,19794.48350459708,36.6679,36.6679,36.5868,36.6118,19794.4835
2006-03-09 11:50:00,58.65,58.66,58.54,58.58,17631.15197404002,36.618,36.6242,36.5493,36.5743,17631.152
2006-03-09 12:00:00,58.59,58.59,58.48,58.58,27041.64413196322,36.5805,36.5805,36.5119,36.5743,27041.6441
2006-03-09 12:10:00,58.57,58.7,58.54,58.67,79502.43374797187,36.5681,36.6492,36.5493,36.6305,79502.4337
2006-03-09 12:20:00,58.65,58.65,58.55,58.59,19902.65008112493,36.618,36.618,36.5556,36.5805,19902.6501
2006-03-09 12:30:00,58.6,58.6,58.47,58.54,17414.818820984314,36.5868,36.5868,36.5056,36.5493,17414.8188
2006-03-09 12:40:00,58.54,58.56,58.48,58.5,16982.152514872905,36.5493,36.5618,36.5119,36.5243,16982.1525
2006-03-09 12:50:00,58.5,58.57,58.48,58.48,8220.65981611682,36.5243,36.5681,36.5119,36.5119,8220.6598
2006-03-09 13:00:00,58.47,58.48,58.43,58.45,12655.489453758788,36.5056,36.5119,36.4806,36.4931,12655.4895
2006-03-09 13:10:00,58.43,58.46,58.42,58.44,28123.30989724175,36.4806,36.4994,36.4744,36.4869,28123.3099
2006-03-09 13:20:00,58.44,58.47,58.32,58.38,23363.980530016222,36.4869,36.5056,36.412,36.4494,23363.9805
2006-03-09 13:30:00,58.37,58.45,58.36,58.44,9951.325040562466,36.4432,36.4931,36.4369,36.4869,9951.325
2006-03-09 13:40:00,58.44,58.51,58.43,58.49,16982.152514872905,36.4869,36.5306,36.4806,36.5181,16982.1525
2006-03-09 13:50:00,58.47,58.47,58.38,58.4,8436.992969172525,36.5056,36.5056,36.4494,36.4619,8436.993
2006-03-09 14:00:00,58.41,58.55,58.41,58.55,18929.15089237425,36.4682,36.5556,36.4682,36.5556,18929.1509
2006-03-09 14:10:00,58.56,58.59,58.53,58.53,24553.812871822607,36.5618,36.5805,36.5431,36.5431,24553.8129
2006-03-09 14:20:00,58.53,58.54,58.44,58.44,8220.65981611682,36.5431,36.5493,36.4869,36.4869,8220.6598
2006-03-09 14:30:00,58.42,58.43,58.36,58.38,15575.987020010816,36.4744,36.4806,36.4369,36.4494,15575.987
2006-03-09 14:40:00,58.37,58.37,58.23,58.23,22282.314764737694,36.4432,36.4432,36.3558,36.3558,22282.3148
2006-03-09 14:50:00,58.23,58.3,58.23,58.25,15684.153596538668,36.3558,36.3995,36.3558,36.3683,15684.1536
2006-03-09 15:00:00,58.25,58.25,58.1,58.11,19902.65008112493,36.3683,36.3683,36.2746,36.2809,19902.6501
2006-03-09 15:10:00,58.11,58.12,58.04,58.06,22931.31422390481,36.2809,36.2871,36.2371,36.2496,22931.3142
2006-03-09 15:20:00,58.07,58.09,58.05,58.05,16549.486208761493,36.2559,36.2684,36.2434,36.2434,16549.4862
2006-03-09 15:30:00,58.05,58.09,58.03,58.03,26825.31097890752,36.2434,36.2684,36.2309,36.2309,26825.311
2006-03-09 15:40:00,58.02,58.03,57.9,57.93,43807.46349378042,36.2247,36.2309,36.1497,36.1685,43807.4635
2006-03-09 15:50:00,57.93,57.99,57.92,57.98,50189.29150892374,36.1685,36.2059,36.1622,36.1997,50189.2915
2006-03-10 09:30:00,58.57,58.62,58.41,58.41,76365.60302866415,36.5681,36.5993,36.4682,36.4682,76365.603
2006-03-10 09:40:00,58.41,58.89,58.34,58.74,78528.9345592212,36.4682,36.7678,36.4245,36.6742,78528.9346
2006-03-10 09:50:00,58.78,58.79,58.58,58.77,41211.46565711195,36.6992,36.7054,36.5743,36.6929,41211.4657
2006-03-10 10:00:00,58.76,58.83,58.68,58.77,46078.96160086533,36.6867,36.7304,36.6367,36.6929,46078.9616
2006-03-10 10:10:00,58.8,59.04,58.75,58.88,95943.75338020553,36.7117,36.8615,36.6804,36.7616,95943.7534
2006-03-10 10:20:00,58.86,58.89,58.81,58.81,61114.11573823688,36.7491,36.7678,36.7179,36.7179,61114.1157
2006-03-10 10:30:00,58.86,58.87,58.8,58.84,35911.30340724716,36.7491,36.7554,36.7117,36.7366,35911.3034
2006-03-10 10:40:00,58.84,58.99,58.84,58.94,71930.77339102217,36.7366,36.8303,36.7366,36.7991,71930.7734
2006-03-10 10:50:00,58.94,59.08,58.94,59.05,45754.461871281776,36.7991,36.8865,36.7991,36.8677,45754.4619
2006-03-10 11:00:00,59.05,59.1,59.03,59.03,67171.44402379665,36.8677,36.899,36.8553,36.8553,67171.444
2006-03-10 11:10:00,59.04,59.12,59.04,59.08,44672.79610600325,36.8615,36.9114,36.8615,36.8865,44672.7961
2006-03-10 11:20:00,59.08,59.08,58.94,59.01,75716.60356949702,36.8865,36.8865,36.7991,36.8428,75716.6036
2006-03-10 11:30:00,59.01,59.06,58.97,59.03,35803.136830719304,36.8428,36.874,36.8178,36.8553,35803.1368
2006-03-10 11:40:00,59.05,59.08,59.03,59.06,57760.951865873445,36.8677,36.8865,36.8553,36.874,57760.9519
2006-03-10 11:50:00,59.06,59.07,59.0,59.02,27366.14386154678,36.874,36.8802,36.8365,36.849,27366.1439
2006-03-10 12:00:00,59.01,59.06,58.99,59.03,53109.789075175766,36.8428,36.874,36.8303,36.8553,53109.7891
2006-03-10 12:10:00,59.02,59.02,58.96,58.98,26284.478096268253,36.849,36.849,36.8115,36.824,26284.4781
2006-03-10 12:20:00,58.98,59.05,58.96,59.05,16441.31963223364,36.824,36.8677,36.8115,36.8677,16441.3196
2006-03-10 12:30:00,59.05,59.06,58.97,59.02,19794.48350459708,36.8677,36.874,36.8178,36.849,19794.4835
2006-03-10 12:40:00,59.03,59.05,58.98,59.01,8653.32612222823,36.8553,36.8677,36.824,36.8428,8653.3261
2006-03-10 12:50:00,59.0,59.04,58.98,59.04,13953.488372093025,36.8365,36.8615,36.824,36.8615,13953.4884
2006-03-10 13:00:00,59.03,59.06,59.0,59.03,27257.97728501893,36.8553,36.874,36.8365,36.8553,27257.9773
2006-03-10 13:10:00,59.02,59.11,59.02,59.1,12439.156300703082,36.849,36.9052,36.849,36.899,12439.1563
2006-03-10 13:20:00,59.11,59.17,59.08,59.15,13737.155219037317,36.9052,36.9427,36.8865,36.9302,13737.1552
2006-03-10 13:30:00,59.15,59.18,59.08,59.18,35262.30394808004,36.9302,36.9489,36.8865,36.9489,35262.3039
2006-03-10 13:40:00,59.18,59.24,59.16,59.21,41968.63169280692,36.9489,36.9864,36.9364,36.9676,41968.6317
2006-03-10 13:50:00,59.22,59.31,59.19,59.31,40562.46619794484,36.9739,37.0301,36.9551,37.0301,40562.4662
2006-03-10 14:00:00,59.31,59.38,59.29,59.33,47485.12709572742,37.0301,37.0738,37.0176,37.0426,47485.1271
2006-03-10 14:10:00,59.33,59.48,59.33,59.45,49972.95835586804,37.0426,37.1362,37.0426,37.1175,49972.9584
2006-03-10 14:20:00,59.45,59.49,59.34,59.34,30394.808004326664,37.1175,37.1425,37.0488,37.0488,30394.808
2006-03-10 14:30:00,59.34,59.34,59.29,59.3,27582.47701460249,37.0488,37.0488,37.0176,37.0238,27582.477
2006-03-10 14:40:00,59.33,59.34,59.08,59.08,34396.97133585722,37.0426,37.0488,36.8865,36.8865,34396.9713
2006-03-10 14:50:00,59.08,59.2,59.08,59.17,28664.14277988101,36.8865,36.9614,36.8865,36.9427,28664.1428
2006-03-10 15:00:00,59.16,59.21,59.08,59.12,32558.13953488372,36.9364,36.9676,36.8865,36.9114,32558.1395
2006-03-10 15:10:00,59.14,59.2,59.02,59.14,25527.312060573284,36.9239,36.9614,36.849,36.9239,25527.3121
2006-03-10 15:20:00,59.14,59.27,59.13,59.23,35154.13737155219,36.9239,37.0051,36.9177,36.9801,35154.1374
2006-03-10 15:30:00,59.23,59.33,59.2,59.21,73336.93888588426,36.9801,37.0426,36.9614,36.9676,73336.9389
2006-03-10 15:40:00,59.2,59.2,59.04,59.06,41968.63169280692,36.9614,36.9614,36.8615,36.874,41968.6317
2006-03-10 15:50:00,59.07,59.21,59.07,59.19,72147.10654407788,36.8802,36.9676,36.8802,36.9551,72147.1065
2006-03-13 09:30:00,59.19,59.19,58.92,59.0,21200.648999459165,36.9551,36.9551,36.7866,36.8365,21200.649
2006-03-13 09:40:00,59.08,59.19,59.06,59.11,20227.14981070849,36.8865,36.9551,36.874,36.9052,20227.1498
2006-03-13 09:50:00,59.11,59.34,59.08,59.2,34613.30448891292,36.9052,37.0488,36.8865,36.9614,34613.3045
2006-03-13 10:00:00,59.2,59.33,59.12,59.25,16982.152514872905,36.9614,37.0426,36.9114,36.9926,16982.1525
2006-03-13 10:10:00,59.25,59.44,59.21,59.27,31800.97349918875,36.9926,37.1112,36.9676,37.0051,31800.9735
2006-03-13 10:20:00,59.27,59.32,59.15,59.15,16116.81990265008,37.0051,37.0363,36.9302,36.9302,16116.8199
2006-03-13 10:30:00,59.16,59.22,59.07,59.07,28015.14332071389,36.9364,36.9739,36.8802,36.8802,28015.1433
2006-03-13 10:40:00,59.06,59.2,58.99,59.17,31151.974040021632,36.874,36.9614,36.8303,36.9427,31151.974
2006-03-13 10:50:00,59.19,59.28,59.15,59.16,14169.821525148727,36.9551,37.0113,36.9302,36.9364,14169.8215
2006-03-13 11:00:00,59.16,59.28,59.1,59.11,26284.478096268253,36.9364,37.0113,36.899,36.9052,26284.4781
2006-03-13 11:10:00,59.08,59.17,59.03,59.11,21308.81557598702,36.8865,36.9427,36.8553,36.9052,21308.8156
2006-03-13 11:20:00,59.09,59.15,58.96,59.1,48458.626284478094,36.8927,36.9302,36.8115,36.899,48458.6263
2006-03-13 11:30:00,59.1,59.16,59.08,59.09,20335.316387236344,36.899,36.9364,36.8865,36.8927,20335.3164
2006-03-13 11:40:00,59.09,59.16,59.05,59.13,13737.155219037317,36.8927,36.9364,36.8677,36.9177,13737.1552
2006-03-13 11:50:00,59.14,59.16,59.11,59.14,9518.658734451054,36.9239,36.9364,36.9052,36.9239,9518.6587
2006-03-13 12:00:00,59.14,59.2,59.09,59.09,18280.15143320714,36.9239,36.9614,36.8927,36.8927,18280.1514
2006-03-13 12:10:00,59.1,59.32,59.09,59.24,51162.79069767442,36.899,37.0363,36.8927,36.9864,51162.7907
2006-03-13 12:20:00,59.25,59.27,59.14,59.16,20118.98323418064,36.9926,37.0051,36.9239,36.9364,20118.9832
2006-03-13 12:30:00,59.14,59.15,59.02,59.03,19037.317468902107,36.9239,36.9302,36.849,36.8553,19037.3175
2006-03-13 12:40:00,59.03,59.04,58.96,59.02,7787.993510005408,36.8553,36.8615,36.8115,36.849,7787.9935
2006-03-13 12:50:00,59.06,59.09,58.96,59.08,15900.486749594374,36.874,36.8927,36.8115,36.8865,15900.4867
2006-03-13 13:00:00,59.08,59.1,58.96,58.98,12655.489453758788,36.8865,36.899,36.8115,36.824,12655.4895
2006-03-13 13:10:00,58.99,59.02,58.94,58.99,12547.322877230936,36.8303,36.849,36.7991,36.8303,12547.3229
2006-03-13 13:20:00,58.96,59.04,58.93,59.02,18171.98485667929,36.8115,36.8615,36.7928,36.849,18171.9849
2006-03-13 13:30:00,59.01,59.03,58.89,58.91,19253.65062195781,36.8428,36.8553,36.7678,36.7803,19253.6506
2006-03-13 13:40:00,58.89,58.98,58.84,58.98,42293.13142239048,36.7678,36.824,36.7366,36.824,42293.1314
2006-03-13 13:50:00,58.98,59.09,58.93,59.05,30286.641427798808,36.824,36.8927,36.7928,36.8677,30286.6414
2006-03-13 14:00:00,59.05,59.17,59.05,59.12,31151.974040021632,36.8677,36.9427,36.8677,36.9114,31151.974
2006-03-13 14:10:00,59.12,59.12,59.0,59.04,15575.987020010816,36.9114,36.9114,36.8365,36.8615,15575.987
2006-03-13 14:20:00,59.03,59.03,58.94,58.98,7787.993510005408,36.8553,36.8553,36.7991,36.824,7787.9935
2006-03-13 14:30:00,58.97,59.07,58.95,59.01,143969.7133585722,36.8178,36.8802,36.8053,36.8428,143969.7134
2006-03-13 14:40:00,59.02,59.04,58.92,58.96,23688.480259599783,36.849,36.8615,36.7866,36.8115,23688.4803
2006-03-13 14:50:00,58.97,58.98,58.91,58.97,34829.63764196863,36.8178,36.824,36.7803,36.8178,34829.6376
2006-03-13 15:00:00,58.98,59.02,58.94,59.0,103082.7474310438,36.824,36.849,36.7991,36.8365,103082.7474
2006-03-13 15:10:00,59.0,59.02,58.95,59.0,31692.806922660897,36.8365,36.849,36.8053,36.8365,31692.8069
2006-03-13 15:20:00,59.0,59.04,58.95,59.04,62195.78150351541,36.8365,36.8615,36.8053,36.8615,62195.7815
2006-03-13 15:30:00,59.04,59.06,58.99,59.0,29313.14223904813,36.8615,36.874,36.8303,36.8365,29313.1422
2006-03-13 15:40:00,59.01,59.08,59.0,59.06,46078.96160086533,36.8428,36.8865,36.8365,36.874,46078.9616
2006-03-13 15:50:00,59.05,59.07,59.02,59.05,40995.13250405624,36.8677,36.8802,36.849,36.8677,40995.1325
2006-03-14 09:30:00,59.08,59.27,59.08,59.17,24878.312601406164,36.8865,37.0051,36.8865,36.9427,24878.3126
2006-03-14 09:40:00,59.18,59.49,59.16,59.49,40670.63277447269,36.9489,37.1425,36.9364,37.1425,40670.6328
2006-03-14 09:50:00,59.48,59.76,59.41,59.75,43591.13034072472,37.1362,37.311,37.0925,37.3048,43591.1303
2006-03-14 10:00:00,59.75,59.82,59.68,59.68,35478.63710113575,37.3048,37.3485,37.2611,37.2611,35478.6371
2006-03-14 10:10:00,59.66,59.7,59.58,59.63,11898.323418063816,37.2486,37.2736,37.1986,37.2299,11898.3234
2006-03-14 10:20:00,59.62,59.75,59.62,59.7,10059.491617090318,37.2236,37.3048,37.2236,37.2736,10059.4916
2006-03-14 10:30:00,59.71,59.72,59.57,59.57,18496.484586262843,37.2798,37.2861,37.1924,37.1924,18496.4846
2006-03-14 10:40:00,59.56,59.58,59.45,59.57,21525.148729042725,37.1862,37.1986,37.1175,37.1924,21525.1487
2006-03-14 10:50:00,59.56,59.61,59.49,59.57,10924.824229313142,37.1862,37.2174,37.1425,37.1924,10924.8242
2006-03-14 11:00:00,59.59,59.59,59.53,59.56,14386.154678204435,37.2049,37.2049,37.1674,37.1862,14386.1547
2006-03-14 11:10:00,59.55,59.6,59.52,59.57,7030.8274743104375,37.1799,37.2111,37.1612,37.1924,7030.8275
2006-03-14 11:20:00,59.58,59.65,59.57,59.61,7787.993510005408,37.1986,37.2423,37.1924,37.2174,7787.9935
2006-03-14 11:30:00,59.61,59.82,59.58,59.79,44456.462952947535,37.2174,37.3485,37.1986,37.3298,44456.463
2006-03-14 11:40:00,59.81,59.89,59.75,59.75,21957.815035154137,37.3422,37.3922,37.3048,37.3048,21957.815
2006-03-14 11:50:00,59.73,59.83,59.71,59.83,19469.98377501352,37.2923,37.3547,37.2798,37.3547,19469.9838
2006-03-14 12:00:00,59.84,59.89,59.78,59.8,8869.659275283937,37.361,37.3922,37.3235,37.336,8869.6593
2006-03-14 12:10:00,59.8,59.83,59.78,59.79,9410.4921579232,37.336,37.3547,37.3235,37.3298,9410.4922
2006-03-14 12:20:00,59.8,59.82,59.75,59.78,7247.160627366144,37.336,37.3485,37.3048,37.3235,7247.1606
2006-03-14 12:30:00,59.79,59.79,59.73,59.74,9085.992428339645,37.3298,37.3298,37.2923,37.2985,9085.9924
2006-03-14 12:40:00,59.75,59.75,59.7,59.71,104705.2460789616,37.3048,37.3048,37.2736,37.2798,104705.2461
2006-03-14 12:50:00,59.7,59.8,59.69,59.74,12439.156300703082,37.2736,37.336,37.2673,37.2985,12439.1563
2006-03-14 13:00:00,59.75,59.81,59.73,59.74,12979.989183342346,37.3048,37.3422,37.2923,37.2985,12979.9892
2006-03-14 13:10:00,59.73,59.9,59.69,59.89,29529.47539210384,37.2923,37.3984,37.2673,37.3922,29529.4754
2006-03-14 13:20:00,59.92,59.94,59.87,59.93,9843.158464034614,37.4109,37.4234,37.3797,37.4172,9843.1585
2006-03-14 13:30:00,59.94,59.95,59.89,59.91,10383.991346673878,37.4234,37.4297,37.3922,37.4047,10383.9913
2006-03-14 13:40:00,59.91,59.91,59.85,59.85,10816.657652785289,37.4047,37.4047,37.3672,37.3672,10816.6577
2006-03-14 13:50:00,59.85,59.85,59.7,59.72,18063.81828015144,37.3672,37.3672,37.2736,37.2861,18063.8183
2006-03-14 14:00:00,59.72,59.81,59.72,59.81,8004.326663061114,37.2861,37.3422,37.2861,37.3422,8004.3267
2006-03-14 14:10:00,59.78,59.86,59.78,59.86,11790.156841535963,37.3235,37.3735,37.3235,37.3735,11790.1568
2006-03-14 14:20:00,59.86,60.01,59.85,59.99,19686.316928069227,37.3735,37.4671,37.3672,37.4546,19686.3169
2006-03-14 14:30:00,60.0,60.0,59.95,59.99,12114.656571119524,37.4609,37.4609,37.4297,37.4546,12114.6566
2006-03-14 14:40:00,59.98,60.0,59.92,59.94,19037.317468902107,37.4484,37.4609,37.4109,37.4234,19037.3175
2006-03-14 14:50:00,59.94,60.0,59.91,60.0,15575.987020010816,37.4234,37.4609,37.4047,37.4609,15575.987
2006-03-14 15:00:00,59.99,60.0,59.92,59.94,14386.154678204435,37.4546,37.4609,37.4109,37.4234,14386.1547
2006-03-14 15:10:00,59.92,59.94,59.9,59.94,12763.656030286642,37.4109,37.4234,37.3984,37.4234,12763.656
2006-03-14 15:20:00,59.96,59.99,59.92,59.94,15143.320713899404,37.4359,37.4546,37.4109,37.4234,15143.3207
2006-03-14 15:30:00,59.94,60.06,59.93,59.96,64142.779881016766,37.4234,37.4983,37.4172,37.4359,64142.7799
2006-03-14 15:40:00,59.95,60.0,59.94,59.98,32233.63980530016,37.4297,37.4609,37.4234,37.4484,32233.6398
2006-03-14 15:50:00,59.98,60.03,59.96,60.03,53975.12168739859,37.4484,37.4796,37.4359,37.4796,53975.1217
2006-03-15 09:30:00,60.09,60.63,60.09,60.62,259383.45051379123,37.5171,37.8542,37.5171,37.848,259383.4505
2006-03-15 09:40:00,60.57,60.81,60.35,60.44,149161.70903190912,37.8167,37.9666,37.6794,37.7356,149161.709
2006-03-15 09:50:00,60.44,60.53,60.31,60.53,128393.72633856138,37.7356,37.7918,37.6544,37.7918,128393.7263
2006-03-15 10:00:00,60.54,60.67,60.46,60.61,227798.81016765817,37.798,37.8792,37.7481,37.8417,227798.8102
2006-03-15 10:10:00,60.61,60.71,60.54,60.7,85018.92915089238,37.8417,37.9042,37.798,37.8979,85018.9292
2006-03-15 10:20:00,60.7,60.71,60.56,60.67,80367.7663601947,37.8979,37.9042,37.8105,37.8792,80367.7664
2006-03-15 10:30:00,60.66,60.78,60.6,60.78,47809.626825310974,37.8729,37.9479,37.8355,37.9479,47809.6268
2006-03-15 10:40:00,60.78,60.84,60.59,60.6,77988.10167658194,37.9479,37.9853,37.8292,37.8355,77988.1017
2006-03-15 10:50:00,60.51,60.6,60.45,60.48,51703.62358031368,37.7793,37.8355,37.7418,37.7606,51703.6236
2006-03-15 11:00:00,60.48,60.67,60.48,60.63,24553.812871822607,37.7606,37.8792,37.7606,37.8542,24553.8129
2006-03-15 11:10:00,60.62,60.65,60.51,60.55,29421.308815575987,37.848,37.8667,37.7793,37.8043,29421.3088
2006-03-15 11:20:00,60.59,60.83,60.56,60.81,26284.478096268253,37.8292,37.9791,37.8105,37.9666,26284.4781
2006-03-15 11:30:00,60.81,60.86,60.69,60.75,42617.63115197404,37.9666,37.9978,37.8917,37.9291,42617.6312
2006-03-15 11:40:00,60.76,60.76,60.62,60.65,23796.646836127635,37.9354,37.9354,37.848,37.8667,23796.6468
2006-03-15 11:50:00,60.67,60.79,60.67,60.73,22498.6479177934,37.8792,37.9541,37.8792,37.9166,22498.6479
2006-03-15 12:00:00,60.73,60.75,60.64,60.69,25635.478637101136,37.9166,37.9291,37.8605,37.8917,25635.4786
2006-03-15 12:10:00,60.69,60.75,60.66,60.69,21633.315305570577,37.8917,37.9291,37.8729,37.8917,21633.3153
2006-03-15 12:20:00,60.67,60.72,60.64,60.67,18171.98485667929,37.8792,37.9104,37.8605,37.8792,18171.9849
2006-03-15 12:30:00,60.67,60.7,60.67,60.7,8761.492698756085,37.8792,37.8979,37.8792,37.8979,8761.4927
2006-03-15 12:40:00,60.7,60.72,60.67,60.67,9302.32558139535,37.8979,37.9104,37.8792,37.8792,9302.3256
2006-03-15 12:50:00,60.67,60.67,60.55,60.64,20227.14981070849,37.8792,37.8792,37.8043,37.8605,20227.1498
2006-03-15 13:00:00,60.61,60.65,60.58,60.64,13088.1557598702,37.8417,37.8667,37.823,37.8605,13088.1558
2006-03-15 13:10:00,60.63,60.64,60.6,60.6,9518.658734451054,37.8542,37.8605,37.8355,37.8355,9518.6587
2006-03-15 13:20:00,60.62,60.63,60.59,60.6,5516.495402920497,37.848,37.8542,37.8292,37.8355,5516.4954
2006-03-15 13:30:00,60.61,60.63,60.56,60.57,14926.9875608437,37.8417,37.8542,37.8105,37.8167,14926.9876
2006-03-15 13:40:00,60.57,60.57,60.44,60.46,17739.318550567874,37.8167,37.8167,37.7356,37.7481,17739.3186
2006-03-15 13:50:00,60.47,60.51,60.38,60.48,18280.15143320714,37.7543,37.7793,37.6981,37.7606,18280.1514
2006-03-15 14:00:00,60.49,60.52,60.36,60.48,28231.47647376961,37.7668,37.7855,37.6856,37.7606,28231.4765
2006-03-15 14:10:00,60.48,60.75,60.48,60.75,32017.306652244457,37.7606,37.9291,37.7606,37.9291,32017.3067
2006-03-15 14:20:00,60.75,60.75,60.64,60.64,21633.315305570577,37.9291,37.9291,37.8605,37.8605,21633.3153
2006-03-15 14:30:00,60.65,60.66,60.54,60.54,55273.12060573282,37.8667,37.8729,37.798,37.798,55273.1206
2006-03-15 14:40:00,60.53,60.6,60.42,60.46,26068.14494321255,37.7918,37.8355,37.7231,37.7481,26068.1449
2006-03-15 14:50:00,60.46,60.53,60.4,60.51,31692.806922660897,37.7481,37.7918,37.7106,37.7793,31692.8069
2006-03-15 15:00:00,60.51,60.6,60.47,60.6,28988.64250946457,37.7793,37.8355,37.7543,37.8355,28988.6425
2006-03-15 15:10:00,60.56,60.63,60.56,60.61,20335.316387236344,37.8105,37.8542,37.8105,37.8417,20335.3164
2006-03-15 15:20:00,60.62,60.74,60.62,60.67,26717.144402379665,37.848,37.9229,37.848,37.8792,26717.1444
2006-03-15 15:30:00,60.67,60.68,60.6,60.63,35478.63710113575,37.8792,37.8854,37.8355,37.8542,35478.6371
2006-03-15 15:40:00,60.64,60.64,60.51,60.52,55813.95348837209,37.8605,37.8605,37.7793,37.7855,55813.9535
2006-03-15 15:50:00,60.52,60.52,60.46,60.51,69442.94213088155,37.7855,37.7855,37.7481,37.7793,69442.9421
2006-03-16 09:30:00,60.65,60.78,60.55,60.73,35045.97079502434,37.8667,37.9479,37.8043,37.9166,35045.9708
2006-03-16 09:40:00,60.78,60.98,60.78,60.98,18820.984315846403,37.9479,38.0727,37.9479,38.0727,18820.9843
2006-03-16 09:50:00,60.97,60.97,60.84,60.86,17306.65224445646,38.0665,38.0665,37.9853,37.9978,17306.6522
2006-03-16 10:00:00,60.92,60.98,60.82,60.97,20118.98323418064,38.0353,38.0727,37.9728,38.0665,20118.9832
2006-03-16 10:10:00,60.98,61.04,60.92,61.0,142671.71444023796,38.0727,38.1102,38.0353,38.0852,142671.7144
2006-03-16 10:20:00,60.99,61.02,60.82,60.84,89561.9253650622,38.079,38.0977,37.9728,37.9853,89561.9254
2006-03-16 10:30:00,60.8,60.89,60.61,60.61,27257.97728501893,37.9603,38.0165,37.8417,37.8417,27257.9773
2006-03-16 10:40:00,60.61,60.61,60.45,60.48,18929.15089237425,37.8417,37.8417,37.7418,37.7606,18929.1509
2006-03-16 10:50:00,60.48,60.66,60.48,60.65,14277.98810167658,37.7606,37.8729,37.7606,37.8667,14277.9881
2006-03-16 11:00:00,60.64,60.71,60.61,60.71,14710.654407787992,37.8605,37.9042,37.8417,37.9042,14710.6544
2006-03-16 11:10:00,60.72,60.84,60.67,60.67,20227.14981070849,37.9104,37.9853,37.8792,37.8792,20227.1498
2006-03-16 11:20:00,60.67,60.73,60.63,60.66,9843.158464034614,37.8792,37.9166,37.8542,37.8729,9843.1585
2006-03-16 11:30:00,60.67,60.72,60.58,60.61,10492.15792320173,37.8792,37.9104,37.823,37.8417,10492.1579
2006-03-16 11:40:00,60.62,60.69,60.62,60.69,7571.660356949702,37.848,37.8917,37.848,37.8917,7571.6604
2006-03-16 11:50:00,60.7,60.75,60.65,60.75,7463.49378042185,37.8979,37.9291,37.8667,37.9291,7463.4938
2006-03-16 12:00:00,60.76,60.77,60.69,60.74,12114.656571119524,37.9354,37.9416,37.8917,37.9229,12114.6566
2006-03-16 12:10:00,60.74,60.74,60.7,60.7,4218.496484586262,37.9229,37.9229,37.8979,37.8979,4218.4965
2006-03-16 12:20:00,60.69,60.76,60.66,60.71,47809.626825310974,37.8917,37.9354,37.8729,37.9042,47809.6268
2006-03-16 12:30:00,60.71,60.76,60.69,60.76,4651.162790697675,37.9042,37.9354,37.8917,37.9354,4651.1628
2006-03-16 12:40:00,60.78,60.78,60.71,60.76,7463.49378042185,37.9479,37.9479,37.9042,37.9354,7463.4938
2006-03-16 12:50:00,60.75,60.76,60.67,60.67,5516.495402920497,37.9291,37.9354,37.8792,37.8792,5516.4954
2006-03-16 13:00:00,60.67,60.68,60.55,60.57,11465.657111952409,37.8792,37.8854,37.8043,37.8167,11465.6571
2006-03-16 13:10:00,60.58,60.6,60.49,60.59,134234.72147106542,37.823,37.8355,37.7668,37.8292,134234.7215
2006-03-16 13:20:00,60.59,60.67,60.54,60.61,18604.6511627907,37.8292,37.8792,37.798,37.8417,18604.6512
2006-03-16 13:30:00,60.57,60.58,60.53,60.54,45970.79502433748,37.8167,37.823,37.7918,37.798,45970.795
2006-03-16 13:40:00,60.54,60.56,60.51,60.52,31151.974040021632,37.798,37.8105,37.7793,37.7855,31151.974
2006-03-16 13:50:00,60.52,60.53,60.39,60.39,17739.318550567874,37.7855,37.7918,37.7044,37.7044,17739.3186
2006-03-16 14:00:00,60.4,60.55,60.39,60.52,20551.64954029205,37.7106,37.8043,37.7044,37.7855,20551.6495
2006-03-16 14:10:00,60.53,60.6,60.53,60.56,36452.13628988642,37.7918,37.8355,37.7918,37.8105,36452.1363
2006-03-16 14:20:00,60.58,60.67,60.55,60.67,12114.656571119524,37.823,37.8792,37.8043,37.8792,12114.6566
2006-03-16 14:30:00,60.67,60.68,60.65,60.68,10600.324499729582,37.8792,37.8854,37.8667,37.8854,10600.3245
2006-03-16 14:40:00,60.67,60.67,60.52,60.55,16333.153055705789,37.8792,37.8792,37.7855,37.8043,16333.1531
2006-03-16 14:50:00,60.58,60.63,60.56,60.6,27257.97728501893,37.823,37.8542,37.8105,37.8355,27257.9773
2006-03-16 15:00:00,60.6,60.69,60.57,60.67,22065.98161168199,37.8355,37.8917,37.8167,37.8792,22065.9816
2006-03-16 15:10:00,60.67,60.77,60.67,60.69,19469.98377501352,37.8792,37.9416,37.8792,37.8917,19469.9838
2006-03-16 15:20:00,60.7,60.82,60.69,60.79,41860.46511627907,37.8979,37.9728,37.8917,37.9541,41860.4651
2006-03-16 15:30:00,60.79,60.87,60.79,60.82,25310.978907517576,37.9541,38.0041,37.9541,37.9728,25310.9789
2006-03-16 15:40:00,60.81,60.85,60.76,60.84,19037.317468902107,37.9666,37.9916,37.9354,37.9853,19037.3175
2006-03-16 15:50:00,60.85,60.89,60.84,60.85,43591.13034072472,37.9916,38.0165,37.9853,37.9916,43591.1303
2006-03-17 09:30:00,61.02,61.02,60.76,60.76,242184.96484586265,38.0977,38.0977,37.9354,37.9354,242184.9648
2006-03-17 09:40:00,60.72,60.72,60.56,60.59,32882.63926446728,37.9104,37.9104,37.8105,37.8292,32882.6393
2006-03-17 09:50:00,60.59,60.66,60.51,60.59,37101.135749053545,37.8292,37.8729,37.7793,37.8292,37101.1357
2006-03-17 10:00:00,60.59,60.62,60.46,60.55,24012.979989183343,37.8292,37.848,37.7481,37.8043,24012.98
2006-03-17 10:10:00,60.55,60.66,60.51,60.63,130340.72471606272,37.8043,37.8729,37.7793,37.8542,130340.7247
2006-03-17 10:20:00,60.63,60.68,60.58,60.58,10816.657652785289,37.8542,37.8854,37.823,37.823,10816.6577
2006-03-17 10:30:00,60.58,60.58,60.51,60.51,26068.14494321255,37.823,37.823,37.7793,37.7793,26068.1449
2006-03-17 10:40:00,60.52,60.61,60.5,60.51,58626.28447809627,37.7855,37.8417,37.773,37.7793,58626.2845
2006-03-17 10:50:00,60.5,60.51,60.45,60.49,64575.446187128175,37.773,37.7793,37.7418,37.7668,64575.4462
2006-03-17 11:00:00,60.5,60.55,60.49,60.54,43374.797187669006,37.773,37.8043,37.7668,37.798,43374.7972
2006-03-17 11:10:00,60.55,60.55,60.48,60.54,62520.28123309897,37.8043,37.8043,37.7606,37.798,62520.2812
2006-03-17 11:20:00,60.55,60.6,60.5,60.57,20335.316387236344,37.8043,37.8355,37.773,37.8167,20335.3164
2006-03-17 11:30:00,60.56,60.59,60.55,60.59,11573.82368848026,37.8105,37.8292,37.8043,37.8292,11573.8237
2006-03-17 11:40:00,60.59,60.59,60.54,60.56,11898.323418063816,37.8292,37.8292,37.798,37.8105,11898.3234
2006-03-17 11:50:00,60.56,60.6,60.55,60.6,10059.491617090318,37.8105,37.8355,37.8043,37.8355,10059.4916
2006-03-17 12:00:00,60.6,60.74,60.6,60.74,14169.821525148727,37.8355,37.9229,37.8355,37.9229,14169.8215
2006-03-17 12:10:00,60.74,60.86,60.74,60.82,15035.154137371552,37.9229,37.9978,37.9229,37.9728,15035.1541
2006-03-17 12:20:00,60.81,60.91,60.81,60.87,15251.487290427258,37.9666,38.029,37.9666,38.0041,15251.4873
2006-03-17 12:30:00,60.88,60.94,60.86,60.86,15035.154137371552,38.0103,38.0478,37.9978,37.9978,15035.1541
2006-03-17 12:40:00,60.87,60.87,60.74,60.76,22282.314764737694,38.0041,38.0041,37.9229,37.9354,22282.3148
2006-03-17 12:50:00,60.75,60.77,60.69,60.7,19686.316928069227,37.9291,37.9416,37.8917,37.8979,19686.3169
2006-03-17 13:00:00,60.69,60.71,60.66,60.71,23688.480259599783,37.8917,37.9042,37.8729,37.9042,23688.4803
2006-03-17 13:10:00,60.7,60.71,60.66,60.71,15575.987020010816,37.8979,37.9042,37.8729,37.9042,15575.987
2006-03-17 13:20:00,60.72,60.72,60.65,60.67,18929.15089237425,37.9104,37.9104,37.8667,37.8792,18929.1509
2006-03-17 13:30:00,60.67,60.68,60.66,60.67,23580.31368307193,37.8792,37.8854,37.8729,37.8792,23580.3137
2006-03-17 13:40:00,60.67,60.71,60.64,60.69,57003.78583017847,37.8792,37.9042,37.8605,37.8917,57003.7858
2006-03-17 13:50:00,60.69,60.72,60.63,60.64,14926.9875608437,37.8917,37.9104,37.8542,37.8605,14926.9876
2006-03-17 14:00:00,60.62,60.69,60.59,60.67,11681.990265008111,37.848,37.8917,37.8292,37.8792,11681.9903
2006-03-17 14:10:00,60.67,60.69,60.64,60.65,9734.99188750676,37.8792,37.8917,37.8605,37.8667,9734.9919
2006-03-17 14:20:00,60.66,60.71,60.64,60.69,10275.824770146024,37.8729,37.9042,37.8605,37.8917,10275.8248
2006-03-17 14:30:00,60.71,60.79,60.69,60.77,27366.14386154678,37.9042,37.9541,37.8917,37.9416,27366.1439
2006-03-17 14:40:00,60.78,60.83,60.74,60.79,27366.14386154678,37.9479,37.9791,37.9229,37.9541,27366.1439
2006-03-17 14:50:00,60.79,60.83,60.74,60.77,29962.14169821525,37.9541,37.9791,37.9229,37.9416,29962.1417
2006-03-17 15:00:00,60.78,60.81,60.7,60.71,9302.32558139535,37.9479,37.9666,37.8979,37.9042,9302.3256
2006-03-17 15:10:00,60.71,60.74,60.67,60.68,14926.9875608437,37.9042,37.9229,37.8792,37.8854,14926.9876
2006-03-17 15:20:00,60.71,60.71,60.64,60.66,13953.488372093025,37.9042,37.9042,37.8605,37.8729,13953.4884
2006-03-17 15:30:00,60.65,60.75,60.6,60.75,26717.144402379665,37.8667,37.9291,37.8355,37.9291,26717.1444
2006-03-17 15:40:00,60.76,60.8,60.71,60.71,26284.478096268253,37.9354,37.9603,37.9042,37.9042,26284.4781
2006-03-17 15:50:00,60.71,60.73,60.67,60.72,46078.96160086533,37.9042,37.9166,37.8792,37.9104,46078.9616
2006-03-20 09:30:00,60.46,60.7,60.28,60.43,107625.74364521365,37.7481,37.8979,37.6357,37.7293,107625.7436
2006-03-20 09:40:00,60.43,60.58,60.21,60.49,25743.645213628988,37.7293,37.823,37.592,37.7668,25743.6452
2006-03-20 09:50:00,60.47,60.61,60.44,60.5,19794.48350459708,37.7543,37.8417,37.7356,37.773,19794.4835
2006-03-20 10:00:00,60.51,60.51,60.37,60.45,36668.46944294213,37.7793,37.7793,37.6919,37.7418,36668.4694
2006-03-20 10:10:00,60.43,60.52,60.42,60.51,19145.484045429963,37.7293,37.7855,37.7231,37.7793,19145.484
2006-03-20 10:20:00,60.51,60.6,60.47,60.47,16333.153055705789,37.7793,37.8355,37.7543,37.7543,16333.1531
2006-03-20 10:30:00,60.47,60.51,60.43,60.43,20443.4829637642,37.7543,37.7793,37.7293,37.7293,20443.483
2006-03-20 10:40:00,60.45,60.56,60.44,60.5,15143.320713899404,37.7418,37.8105,37.7356,37.773,15143.3207
2006-03-20 10:50:00,60.51,60.51,60.42,60.5,21200.648999459165,37.7793,37.7793,37.7231,37.773,21200.649
2006-03-20 11:00:00,60.51,60.67,60.51,60.52,21092.48242293132,37.7793,37.8792,37.7793,37.7855,21092.4824
2006-03-20 11:10:00,60.51,60.59,60.43,60.43,19469.98377501352,37.7793,37.8292,37.7293,37.7293,19469.9838
2006-03-20 11:20:00,60.45,60.56,60.42,60.49,17090.319091400757,37.7418,37.8105,37.7231,37.7668,17090.3191
2006-03-20 11:30:00,60.48,60.56,60.48,60.56,19902.65008112493,37.7606,37.8105,37.7606,37.8105,19902.6501
2006-03-20 11:40:00,60.56,60.6,60.52,60.57,17631.15197404002,37.8105,37.8355,37.7855,37.8167,17631.152
2006-03-20 11:50:00,60.57,60.69,60.57,60.66,23796.646836127635,37.8167,37.8917,37.8167,37.8729,23796.6468
2006-03-20 12:00:00,60.66,60.7,60.57,60.57,14710.654407787992,37.8729,37.8979,37.8167,37.8167,14710.6544
2006-03-20 12:10:00,60.55,60.59,60.55,60.58,27798.8101676582,37.8043,37.8292,37.8043,37.823,27798.8102
2006-03-20 12:20:00,60.56,60.59,60.5,60.58,19037.317468902107,37.8105,37.8292,37.773,37.823,19037.3175
2006-03-20 12:30:00,60.59,60.64,60.57,60.62,11790.156841535963,37.8292,37.8605,37.8167,37.848,11790.1568
2006-03-20 12:40:00,60.63,60.76,60.62,60.69,18171.98485667929,37.8542,37.9354,37.848,37.8917,18171.9849
2006-03-20 12:50:00,60.7,60.84,60.67,60.82,12871.822606814494,37.8979,37.9853,37.8792,37.9728,12871.8226
2006-03-20 13:00:00,60.83,60.83,60.65,60.65,13196.322336398052,37.9791,37.9791,37.8667,37.8667,13196.3223
2006-03-20 13:10:00,60.66,60.67,60.62,60.62,8220.65981611682,37.8729,37.8792,37.848,37.848,8220.6598
2006-03-20 13:20:00,60.62,60.7,60.62,60.68,5949.161709031909,37.848,37.8979,37.848,37.8854,5949.1617
2006-03-20 13:30:00,60.67,60.68,60.51,60.58,16333.153055705789,37.8792,37.8854,37.7793,37.823,16333.1531
2006-03-20 13:40:00,60.59,60.69,60.59,60.66,12979.989183342346,37.8292,37.8917,37.8292,37.8729,12979.9892
2006-03-20 13:50:00,60.65,60.68,60.63,60.65,11681.990265008111,37.8667,37.8854,37.8542,37.8667,11681.9903
2006-03-20 14:00:00,60.67,60.77,60.66,60.77,20118.98323418064,37.8792,37.9416,37.8729,37.9416,20118.9832
2006-03-20 14:10:00,60.78,60.8,60.7,60.8,13953.488372093025,37.9479,37.9603,37.8979,37.9603,13953.4884
2006-03-20 14:20:00,60.8,60.82,60.73,60.74,23472.14710654408,37.9603,37.9728,37.9166,37.9229,23472.1471
2006-03-20 14:30:00,60.76,60.77,60.64,60.64,15684.153596538668,37.9354,37.9416,37.8605,37.8605,15684.1536
2006-03-20 14:40:00,60.65,60.71,60.63,60.71,11465.657111952409,37.8667,37.9042,37.8542,37.9042,11465.6571
2006-03-20 14:50:00,60.7,60.72,60.63,60.68,18171.98485667929,37.8979,37.9104,37.8542,37.8854,18171.9849
2006-03-20 15:00:00,60.67,60.77,60.65,60.75,17739.318550567874,37.8792,37.9416,37.8667,37.9291,17739.3186
2006-03-20 15:10:00,60.74,60.74,60.61,60.61,14710.654407787992,37.9229,37.9229,37.8417,37.8417,14710.6544
2006-03-20 15:20:00,60.6,60.63,60.56,60.62,14602.48783126014,37.8355,37.8542,37.8105,37.848,14602.4878
2006-03-20 15:30:00,60.63,60.72,60.57,60.65,30827.474310438072,37.8542,37.9104,37.8167,37.8667,30827.4743
2006-03-20 15:40:00,60.66,60.68,60.6,60.64,37966.46836127636,37.8729,37.8854,37.8355,37.8605,37966.4684
2006-03-20 15:50:00,60.63,60.68,60.62,60.63,47485.12709572742,37.8542,37.8854,37.848,37.8542,47485.1271
2006-03-21 09:30:00,60.54,60.7,60.42,60.58,42293.13142239048,37.798,37.8979,37.7231,37.823,42293.1314
2006-03-21 09:40:00,60.55,61.03,60.55,60.99,41427.79881016766,37.8043,38.1039,37.8043,38.079,41427.7988
2006-03-21 09:50:00,60.99,61.1,60.87,61.05,40778.79935100054,38.079,38.1477,38.0041,38.1164,40778.7994
2006-03-21 10:00:00,61.05,61.29,61.04,61.26,41535.96538669551,38.1164,38.2663,38.1102,38.2475,41535.9654
2006-03-21 10:10:00,61.27,61.31,61.13,61.25,64467.27961060032,38.2538,38.2788,38.1664,38.2413,64467.2796
2006-03-21 10:20:00,61.26,61.32,61.18,61.3,41752.29853975122,38.2475,38.285,38.1976,38.2725,41752.2985
2006-03-21 10:30:00,61.3,61.39,61.26,61.38,82639.2644672796,38.2725,38.3287,38.2475,38.3225,82639.2645
2006-03-21 10:40:00,61.38,61.57,61.34,61.4,90427.257977285,38.3225,38.4411,38.2975,38.335,90427.258
2006-03-21 10:50:00,61.41,61.41,61.32,61.32,30935.640886965928,38.3412,38.3412,38.285,38.285,30935.6409
2006-03-21 11:00:00,61.35,61.69,61.35,61.69,70632.77447268793,38.3037,38.516,38.3037,38.516,70632.7745
2006-03-21 11:10:00,61.69,61.78,61.59,61.71,73228.77230935641,38.516,38.5722,38.4536,38.5285,73228.7723
2006-03-21 11:20:00,61.72,61.9,61.72,61.82,44889.12925905895,38.5347,38.6471,38.5347,38.5972,44889.1293
2006-03-21 11:30:00,61.82,62.14,61.8,61.95,170362.3580313683,38.5972,38.797,38.5847,38.6783,170362.358
2006-03-21 11:40:00,61.96,62.2,61.94,62.14,89886.42509464575,38.6846,38.8344,38.6721,38.797,89886.4251
2006-03-21 11:50:00,62.14,62.3,62.13,62.17,75608.43699296917,38.797,38.8969,38.7907,38.8157,75608.437
2006-03-21 12:00:00,62.18,62.32,62.16,62.31,40454.29962141698,38.8219,38.9094,38.8095,38.9031,40454.2996
2006-03-21 12:10:00,62.3,62.3,62.2,62.25,38939.96755002704,38.8969,38.8969,38.8344,38.8657,38939.9676
2006-03-21 12:20:00,62.26,62.31,62.13,62.27,144402.3796646836,38.8719,38.9031,38.7907,38.8781,144402.3797
2006-03-21 12:30:00,62.27,62.28,62.21,62.25,35478.63710113575,38.8781,38.8844,38.8407,38.8657,35478.6371
2006-03-21 12:40:00,62.24,62.27,62.23,62.27,36452.13628988642,38.8594,38.8781,38.8532,38.8781,36452.1363
2006-03-21 12:50:00,62.26,62.33,62.11,62.12,57003.78583017847,38.8719,38.9156,38.7782,38.7845,57003.7858
2006-03-21 13:00:00,62.13,62.15,61.95,62.1,104056.24661979447,38.7907,38.8032,38.6783,38.772,104056.2466
2006-03-21 13:10:00,62.09,62.27,62.08,62.26,39480.80043266631,38.7658,38.8781,38.7595,38.8719,39480.8004
2006-03-21 13:20:00,62.23,62.27,62.18,62.24,31151.974040021632,38.8532,38.8781,38.8219,38.8594,31151.974
2006-03-21 13:30:00,62.22,62.33,62.22,62.25,38615.46782044348,38.8469,38.9156,38.8469,38.8657,38615.4678
2006-03-21 13:40:00,62.24,62.24,61.99,62.06,61005.94916170903,38.8594,38.8594,38.7033,38.747,61005.9492
2006-03-21 13:50:00,62.06,62.07,61.93,62.0,57328.28555976203,38.747,38.7533,38.6659,38.7096,57328.2856
2006-03-21 14:00:00,62.01,62.02,61.84,61.9,50297.4580854516,38.7158,38.7221,38.6097,38.6471,50297.4581
2006-03-21 14:10:00,61.9,61.93,61.75,61.92,40995.13250405624,38.6471,38.6659,38.5535,38.6596,40995.1325
2006-03-21 14:20:00,61.92,61.94,61.86,61.92,39480.80043266631,38.6596,38.6721,38.6222,38.6596,39480.8004
2006-03-21 14:30:00,61.91,62.03,61.82,61.92,68469.44294213087,38.6534,38.7283,38.5972,38.6596,68469.4429
2006-03-21 14:40:00,61.93,62.08,61.93,62.0,38615.46782044348,38.6659,38.7595,38.6659,38.7096,38615.4678
2006-03-21 14:50:00,61.98,62.0,61.85,61.85,65657.1119524067,38.6971,38.7096,38.6159,38.6159,65657.112
2006-03-21 15:00:00,61.84,61.9,61.74,61.78,53001.62249864792,38.6097,38.6471,38.5472,38.5722,53001.6225
2006-03-21 15:10:00,61.78,61.82,61.75,61.82,41644.13196322336,38.5722,38.5972,38.5535,38.5972,41644.132
2006-03-21 15:20:00,61.82,61.85,61.54,61.63,65332.61222282315,38.5972,38.6159,38.4224,38.4786,65332.6122
2006-03-21 15:30:00,61.63,61.78,61.62,61.72,55705.78691184424,38.4786,38.5722,38.4723,38.5347,55705.7869
2006-03-21 15:40:00,61.72,61.74,61.67,61.72,49864.79177934018,38.5347,38.5472,38.5035,38.5347,49864.7918
2006-03-21 15:50:00,61.73,61.79,61.73,61.78,65873.44510546241,38.541,38.5785,38.541,38.5722,65873.4451
2006-03-22 09:30:00,62.72,62.96,62.46,62.84,269118.442401298,39.1591,39.3089,38.9968,39.234,269118.4424
2006-03-22 09:40:00,62.81,62.82,62.19,62.27,111952.40670632776,39.2153,39.2215,38.8282,38.8781,111952.4067
2006-03-22 09:50:00,62.27,62.39,62.07,62.21,101676.58193618173,38.8781,38.9531,38.7533,38.8407,101676.5819
2006-03-22 10:00:00,62.21,62.35,62.1,62.19,58301.78474851271,38.8407,38.9281,38.772,38.8282,58301.7847
2006-03-22 10:10:00,62.19,62.63,62.14,62.53,49323.95889670092,38.8282,39.1029,38.797,39.0405,49323.9589
2006-03-22 10:20:00,62.54,62.59,62.43,62.51,41319.6322336398,39.0467,39.0779,38.978,39.028,41319.6322
2006-03-22 10:30:00,62.5,62.5,62.17,62.31,62844.780962682526,39.0217,39.0217,38.8157,38.9031,62844.781
2006-03-22 10:40:00,62.31,62.48,62.31,62.36,67063.27744726879,38.9031,39.0093,38.9031,38.9343,67063.2774
2006-03-22 10:50:00,62.36,62.46,62.27,62.44,57977.28501892915,38.9343,38.9968,38.8781,38.9843,57977.285
2006-03-22 11:00:00,62.44,62.86,62.4,62.83,76365.60302866415,38.9843,39.2465,38.9593,39.2278,76365.603
2006-03-22 11:10:00,62.82,62.82,62.51,62.53,48783.12601406165,39.2215,39.2215,39.028,39.0405,48783.126
2006-03-22 11:20:00,62.51,62.51,62.22,62.23,47160.62736614386,39.028,39.028,38.8469,38.8532,47160.6274
2006-03-22 11:30:00,62.23,62.28,62.14,62.19,31368.307193077337,38.8532,38.8844,38.797,38.8282,31368.3072
2006-03-22 11:40:00,62.2,62.41,62.2,62.34,33964.30502974581,38.8344,38.9655,38.8344,38.9218,33964.305
2006-03-22 11:50:00,62.33,62.43,62.32,62.4,22174.14818820984,38.9156,38.978,38.9094,38.9593,22174.1482
2006-03-22 12:00:00,62.41,62.43,62.34,62.37,78637.10113574905,38.9655,38.978,38.9218,38.9406,78637.1011
2006-03-22 12:10:00,62.39,62.49,62.36,62.45,26608.977825851813,38.9531,39.0155,38.9343,38.9905,26608.9778
2006-03-22 12:20:00,62.45,62.64,62.45,62.62,48999.45916711736,38.9905,39.1091,38.9905,39.0967,48999.4592
2006-03-22 12:30:00,62.61,62.68,62.56,62.58,19578.15035154137,39.0904,39.1341,39.0592,39.0717,19578.1504
2006-03-22 12:40:00,62.59,62.66,62.56,62.65,24337.4797187669,39.0779,39.1216,39.0592,39.1154,24337.4797
2006-03-22 12:50:00,62.65,62.65,62.53,62.55,42401.29799891833,39.1154,39.1154,39.0405,39.053,42401.298
2006-03-22 13:00:00,62.54,62.72,62.54,62.69,23796.646836127635,39.0467,39.1591,39.0467,39.1404,23796.6468
2006-03-22 13:10:00,62.7,62.76,62.69,62.74,32341.806381828013,39.1466,39.1841,39.1404,39.1716,32341.8064
2006-03-22 13:20:00,62.74,62.77,62.72,62.76,20659.8161168199,39.1716,39.1903,39.1591,39.1841,20659.8161
2006-03-22 13:30:00,62.76,62.77,62.71,62.77,42617.63115197404,39.1841,39.1903,39.1529,39.1903,42617.6312
2006-03-22 13:40:00,62.77,62.78,62.75,62.77,19361.817198485667,39.1903,39.1966,39.1778,39.1903,19361.8172
2006-03-22 13:50:00,62.77,62.8,62.75,62.75,21416.98215251488,39.1903,39.209,39.1778,39.1778,21416.9822
2006-03-22 14:00:00,62.75,62.78,62.71,62.78,35045.97079502434,39.1778,39.1966,39.1529,39.1966,35045.9708
2006-03-22 14:10:00,62.77,62.78,62.63,62.65,80259.59978366684,39.1903,39.1966,39.1029,39.1154,80259.5998
2006-03-22 14:20:00,62.63,62.63,62.48,62.48,209734.9918875068,39.1029,39.1029,39.0093,39.0093,209734.9919
2006-03-22 14:30:00,62.49,62.6,62.49,62.6,45862.62844780963,39.0155,39.0842,39.0155,39.0842,45862.6284
2006-03-22 14:40:00,62.6,62.6,62.56,62.56,27906.97674418605,39.0842,39.0842,39.0592,39.0592,27906.9767
2006-03-22 14:50:00,62.55,62.68,62.55,62.68,54407.787993510006,39.053,39.1341,39.053,39.1341,54407.788
2006-03-22 15:00:00,62.67,62.69,62.64,62.68,154570.03785830177,39.1279,39.1404,39.1091,39.1341,154570.0379
2006-03-22 15:10:00,62.67,62.69,62.55,62.56,81449.43212547322,39.1279,39.1404,39.053,39.0592,81449.4321
2006-03-22 15:20:00,62.55,62.59,62.51,62.51,46187.128177393184,39.053,39.0779,39.028,39.028,46187.1282
2006-03-22 15:30:00,62.5,62.6,62.48,62.59,84802.59599783666,39.0217,39.0842,39.0093,39.0779,84802.596
2006-03-22 15:40:00,62.59,62.6,62.54,62.6,59707.9502433748,39.0779,39.0842,39.0467,39.0842,59707.9502
2006-03-22 15:50:00,62.6,62.62,62.51,62.51,100162.24986479178,39.0842,39.0967,39.028,39.028,100162.2499
2006-03-23 09:30:00,61.94,62.18,61.85,62.16,71498.10708491076,38.6721,38.8219,38.6159,38.8095,71498.1071
2006-03-23 09:40:00,62.16,62.31,61.99,62.29,59707.9502433748,38.8095,38.9031,38.7033,38.8906,59707.9502
2006-03-23 09:50:00,62.27,62.49,62.22,62.22,60248.78312601406,38.8781,39.0155,38.8469,38.8469,60248.7831
2006-03-23 10:00:00,62.22,62.27,62.05,62.08,40562.46619794484,38.8469,38.8781,38.7408,38.7595,40562.4662
2006-03-23 10:10:00,62.06,62.06,61.78,61.9,31151.974040021632,38.747,38.747,38.5722,38.6471,31151.974
2006-03-23 10:20:00,61.89,61.9,61.6,61.69,35154.13737155219,38.6409,38.6471,38.4598,38.516,35154.1374
2006-03-23 10:30:00,61.69,61.69,61.3,61.47,54840.454299621415,38.516,38.516,38.2725,38.3787,54840.4543
2006-03-23 10:40:00,61.47,61.66,61.41,61.63,45429.96214169821,38.3787,38.4973,38.3412,38.4786,45429.9621
2006-03-23 10:50:00,61.65,61.66,61.53,61.66,38615.46782044348,38.491,38.4973,38.4161,38.4973,38615.4678
2006-03-23 11:00:00,61.66,61.82,61.6,61.81,50838.290968090856,38.4973,38.5972,38.4598,38.5909,50838.291
2006-03-23 11:10:00,61.82,61.99,61.81,61.9,52785.28934559221,38.5972,38.7033,38.5909,38.6471,52785.2893
2006-03-23 11:20:00,61.9,61.94,61.86,61.87,24661.97944835046,38.6471,38.6721,38.6222,38.6284,24661.9794
2006-03-23 11:30:00,61.86,61.93,61.84,61.93,18388.31800973499,38.6222,38.6659,38.6097,38.6659,18388.318
2006-03-23 11:40:00,61.92,61.92,61.81,61.81,16008.653326122228,38.6596,38.6596,38.5909,38.5909,16008.6533
2006-03-23 11:50:00,61.82,61.97,61.82,61.86,14494.321254732287,38.5972,38.6908,38.5972,38.6222,14494.3213
2006-03-23 12:00:00,61.89,61.9,61.79,61.8,12763.656030286642,38.6409,38.6471,38.5785,38.5847,12763.656
2006-03-23 12:10:00,61.79,61.82,61.76,61.81,11357.490535424551,38.5785,38.5972,38.5597,38.5909,11357.4905
2006-03-23 12:20:00,61.8,61.89,61.78,61.83,16982.152514872905,38.5847,38.6409,38.5722,38.6034,16982.1525
2006-03-23 12:30:00,61.82,61.97,61.81,61.97,10492.15792320173,38.5972,38.6908,38.5909,38.6908,10492.1579
2006-03-23 12:40:00,61.95,62.16,61.95,62.02,15900.486749594374,38.6783,38.8095,38.6783,38.7221,15900.4867
2006-03-23 12:50:00,62.03,62.03,61.93,61.94,15143.320713899404,38.7283,38.7283,38.6659,38.6721,15143.3207
2006-03-23 13:00:00,61.94,61.96,61.9,61.92,11573.82368848026,38.6721,38.6846,38.6471,38.6596,11573.8237
2006-03-23 13:10:00,61.92,61.92,61.77,61.77,12979.989183342346,38.6596,38.6596,38.566,38.566,12979.9892
2006-03-23 13:20:00,61.77,61.84,61.77,61.81,12763.656030286642,38.566,38.6097,38.566,38.5909,12763.656
2006-03-23 13:30:00,61.8,61.8,61.64,61.66,21308.81557598702,38.5847,38.5847,38.4848,38.4973,21308.8156
2006-03-23 13:40:00,61.64,61.69,61.59,61.68,25310.978907517576,38.4848,38.516,38.4536,38.5098,25310.9789
2006-03-23 13:50:00,61.67,61.82,61.65,61.77,20010.816657652784,38.5035,38.5972,38.491,38.566,20010.8167
2006-03-23 14:00:00,61.78,61.8,61.55,61.56,24878.312601406164,38.5722,38.5847,38.4286,38.4349,24878.3126
2006-03-23 14:10:00,61.57,61.57,61.43,61.51,46727.961060032445,38.4411,38.4411,38.3537,38.4036,46727.9611
2006-03-23 14:20:00,61.5,61.66,61.48,61.57,23580.31368307193,38.3974,38.4973,38.3849,38.4411,23580.3137
2006-03-23 14:30:00,61.57,61.63,61.53,61.59,23255.81395348837,38.4411,38.4786,38.4161,38.4536,23255.814
2006-03-23 14:40:00,61.6,61.65,61.58,61.62,21416.98215251488,38.4598,38.491,38.4473,38.4723,21416.9822
2006-03-23 14:50:00,61.62,61.72,61.6,61.65,46078.96160086533,38.4723,38.5347,38.4598,38.491,46078.9616
2006-03-23 15:00:00,61.65,61.71,61.62,61.69,31800.97349918875,38.491,38.5285,38.4723,38.516,31800.9735
2006-03-23 15:10:00,61.69,61.72,61.66,61.69,22390.48134126555,38.516,38.5347,38.4973,38.516,22390.4813
2006-03-23 15:20:00,61.69,61.74,61.68,61.74,17955.65170362358,38.516,38.5472,38.5098,38.5472,17955.6517
2006-03-23 15:30:00,61.74,61.82,61.73,61.82,34396.97133585722,38.5472,38.5972,38.541,38.5972,34396.9713
2006-03-23 15:40:00,61.82,61.86,61.78,61.84,83612.76365603028,38.5972,38.6222,38.5722,38.6097,83612.7637
2006-03-23 15:50:00,61.85,61.94,61.83,61.83,71822.60681449431,38.6159,38.6721,38.6034,38.6034,71822.6068
2006-03-24 09:30:00,61.66,61.66,61.25,61.31,22065.98161168199,38.4973,38.4973,38.2413,38.2788,22065.9816
2006-03-24 09:40:00,61.29,61.43,61.18,61.3,32125.47322877231,38.2663,38.3537,38.1976,38.2725,32125.4732
2006-03-24 09:50:00,61.35,61.45,61.29,61.39,21092.48242293132,38.3037,38.3662,38.2663,38.3287,21092.4824
2006-03-24 10:00:00,61.39,61.7,61.38,61.64,19253.65062195781,38.3287,38.5223,38.3225,38.4848,19253.6506
2006-03-24 10:10:00,61.65,61.87,61.6,61.75,30611.141157382368,38.491,38.6284,38.4598,38.5535,30611.1412
2006-03-24 10:20:00,61.72,61.84,61.63,61.82,10383.991346673878,38.5347,38.6097,38.4786,38.5972,10383.9913
2006-03-24 10:30:00,61.85,61.99,61.8,61.91,130773.39102217414,38.6159,38.7033,38.5847,38.6534,130773.391
2006-03-24 10:40:00,61.91,62.02,61.9,61.9,16873.98593834505,38.6534,38.7221,38.6471,38.6471,16873.9859
2006-03-24 10:50:00,61.9,61.9,61.8,61.83,17198.48566792861,38.6471,38.6471,38.5847,38.6034,17198.4857
2006-03-24 11:00:00,61.83,61.95,61.8,61.91,26933.47755543537,38.6034,38.6783,38.5847,38.6534,26933.4776
2006-03-24 11:10:00,61.92,61.92,61.83,61.84,11898.323418063816,38.6596,38.6596,38.6034,38.6097,11898.3234
2006-03-24 11:20:00,61.85,61.89,61.81,61.81,15251.487290427258,38.6159,38.6409,38.5909,38.5909,15251.4873
2006-03-24 11:30:00,61.84,61.9,61.81,61.81,10708.491076257436,38.6097,38.6471,38.5909,38.5909,10708.4911
2006-03-24 11:40:00,61.86,61.87,61.81,61.84,7355.327203893997,38.6222,38.6284,38.5909,38.6097,7355.3272
2006-03-24 11:50:00,61.83,61.89,61.75,61.89,9843.158464034614,38.6034,38.6409,38.5535,38.6409,9843.1585
2006-03-24 12:00:00,61.89,61.91,61.87,61.87,7463.49378042185,38.6409,38.6534,38.6284,38.6284,7463.4938
2006-03-24 12:10:00,61.87,61.91,61.83,61.83,6381.828015143321,38.6284,38.6534,38.6034,38.6034,6381.828
2006-03-24 12:20:00,61.84,61.9,61.77,61.88,16873.98593834505,38.6097,38.6471,38.566,38.6346,16873.9859
2006-03-24 12:30:00,61.87,61.89,61.83,61.88,18712.81773931855,38.6284,38.6409,38.6034,38.6346,18712.8177
2006-03-24 12:40:00,61.87,61.94,61.87,61.91,12979.989183342346,38.6284,38.6721,38.6284,38.6534,12979.9892
2006-03-24 12:50:00,61.9,61.92,61.83,61.86,12547.322877230936,38.6471,38.6596,38.6034,38.6222,12547.3229
2006-03-24 13:00:00,61.86,61.87,61.71,61.71,11357.490535424551,38.6222,38.6284,38.5285,38.5285,11357.4905
2006-03-24 13:10:00,61.71,61.72,61.53,61.54,13628.988642509465,38.5285,38.5347,38.4161,38.4224,13628.9886
2006-03-24 13:20:00,61.55,61.57,61.49,61.53,12655.489453758788,38.4286,38.4411,38.3911,38.4161,12655.4895
2006-03-24 13:30:00,61.52,61.6,61.49,61.57,7679.826933477555,38.4099,38.4598,38.3911,38.4411,7679.8269
2006-03-24 13:40:00,61.57,61.58,61.54,61.55,9085.992428339645,38.4411,38.4473,38.4224,38.4286,9085.9924
2006-03-24 13:50:00,61.55,61.56,61.49,61.52,11141.157382368849,38.4286,38.4349,38.3911,38.4099,11141.1574
2006-03-24 14:00:00,61.5,61.5,61.32,61.38,20876.14926987561,38.3974,38.3974,38.285,38.3225,20876.1493
2006-03-24 14:10:00,61.36,61.44,61.34,61.4,30611.141157382368,38.31,38.3599,38.2975,38.335,30611.1412
2006-03-24 14:20:00,61.39,61.42,61.36,61.38,13412.655489453758,38.3287,38.3474,38.31,38.3225,13412.6555
2006-03-24 14:30:00,61.38,61.39,61.29,61.36,18280.15143320714,38.3225,38.3287,38.2663,38.31,18280.1514
2006-03-24 14:40:00,61.36,61.43,61.35,61.41,11357.490535424551,38.31,38.3537,38.3037,38.3412,11357.4905
2006-03-24 14:50:00,61.41,61.48,61.41,61.43,13304.488912925906,38.3412,38.3849,38.3412,38.3537,13304.4889
2006-03-24 15:00:00,61.45,61.5,61.43,61.5,12222.823147647376,38.3662,38.3974,38.3537,38.3974,12222.8231
2006-03-24 15:10:00,61.5,61.51,61.37,61.42,31584.640346133045,38.3974,38.4036,38.3162,38.3474,31584.6403
2006-03-24 15:20:00,61.43,61.54,61.42,61.5,13845.32179556517,38.3537,38.4224,38.3474,38.3974,13845.3218
2006-03-24 15:30:00,61.5,61.63,61.5,61.63,31476.4737696052,38.3974,38.4786,38.3974,38.4786,31476.4738
2006-03-24 15:40:00,61.65,61.72,61.58,61.62,21092.48242293132,38.491,38.5347,38.4473,38.4723,21092.4824
2006-03-24 15:50:00,61.63,61.66,61.56,61.6,42184.96484586263,38.4786,38.4973,38.4349,38.4598,42184.9648
2006-03-27 09:30:00,61.29,61.29,60.92,61.01,44240.12979989183,38.2663,38.2663,38.0353,38.0915,44240.1298
2006-03-27 09:40:00,61.02,61.33,60.98,61.3,51162.79069767442,38.0977,38.2913,38.0727,38.2725,51162.7907
2006-03-27 09:50:00,61.3,61.41,61.29,61.29,27041.64413196322,38.2725,38.3412,38.2663,38.2663,27041.6441
2006-03-27 10:00:00,61.29,61.39,61.23,61.29,35370.470524607896,38.2663,38.3287,38.2288,38.2663,35370.4705
2006-03-27 10:10:00,61.29,61.29,61.12,61.21,23580.31368307193,38.2663,38.2663,38.1601,38.2163,23580.3137
2006-03-27 10:20:00,61.22,61.32,61.2,61.22,25094.64575446187,38.2226,38.285,38.2101,38.2226,25094.6458
2006-03-27 10:30:00,61.21,61.3,61.16,61.24,34072.47160627366,38.2163,38.2725,38.1851,38.2351,34072.4716
2006-03-27 10:40:00,61.25,61.27,61.1,61.1,17414.818820984314,38.2413,38.2538,38.1477,38.1477,17414.8188
2006-03-27 10:50:00,61.1,61.15,61.0,61.06,15684.153596538668,38.1477,38.1789,38.0852,38.1227,15684.1536
2006-03-27 11:00:00,61.05,61.08,60.99,61.08,21957.815035154137,38.1164,38.1352,38.079,38.1352,21957.815
2006-03-27 11:10:00,61.09,61.21,61.08,61.21,9734.99188750676,38.1414,38.2163,38.1352,38.2163,9734.9919
2006-03-27 11:20:00,61.2,61.23,61.15,61.16,49756.62520281233,38.2101,38.2288,38.1789,38.1851,49756.6252
2006-03-27 11:30:00,61.15,61.21,61.09,61.16,11032.990805840996,38.1789,38.2163,38.1414,38.1851,11032.9908
2006-03-27 11:40:00,61.18,61.21,61.13,61.13,10167.658193618172,38.1976,38.2163,38.1664,38.1664,10167.6582
2006-03-27 11:50:00,61.14,61.17,61.13,61.16,13953.488372093025,38.1726,38.1914,38.1664,38.1851,13953.4884
2006-03-27 12:00:00,61.16,61.2,61.15,61.19,8653.32612222823,38.1851,38.2101,38.1789,38.2038,8653.3261
2006-03-27 12:10:00,61.19,61.22,61.17,61.17,12330.98972417523,38.2038,38.2226,38.1914,38.1914,12330.9897
2006-03-27 12:20:00,61.18,61.18,61.12,61.16,10383.991346673878,38.1976,38.1976,38.1601,38.1851,10383.9913
2006-03-27 12:30:00,61.16,61.21,61.15,61.21,6814.494321254732,38.1851,38.2163,38.1789,38.2163,6814.4943
2006-03-27 12:40:00,61.21,61.27,61.19,61.26,8436.992969172525,38.2163,38.2538,38.2038,38.2475,8436.993
2006-03-27 12:50:00,61.29,61.32,61.29,61.3,4110.32990805841,38.2663,38.285,38.2663,38.2725,4110.3299
2006-03-27 13:00:00,61.3,61.34,61.3,61.32,12114.656571119524,38.2725,38.2975,38.2725,38.285,12114.6566
2006-03-27 13:10:00,61.32,61.39,61.31,61.36,10708.491076257436,38.285,38.3287,38.2788,38.31,10708.4911
2006-03-27 13:20:00,61.38,61.38,61.26,61.28,12439.156300703082,38.3225,38.3225,38.2475,38.26,12439.1563
2006-03-27 13:30:00,61.25,61.28,61.23,61.25,12330.98972417523,38.2413,38.26,38.2288,38.2413,12330.9897
2006-03-27 13:40:00,61.25,61.27,61.23,61.23,8545.159545700379,38.2413,38.2538,38.2288,38.2288,8545.1595
2006-03-27 13:50:00,61.23,61.28,61.19,61.26,8112.493239588966,38.2288,38.26,38.2038,38.2475,8112.4932
2006-03-27 14:00:00,61.26,61.28,61.24,61.25,13520.82206598161,38.2475,38.26,38.2351,38.2413,13520.8221
2006-03-27 14:10:00,61.25,61.26,61.11,61.14,10708.491076257436,38.2413,38.2475,38.1539,38.1726,10708.4911
2006-03-27 14:20:00,61.12,61.19,61.11,61.19,9085.992428339645,38.1601,38.2038,38.1539,38.2038,9085.9924
2006-03-27 14:30:00,61.19,61.24,61.16,61.2,8977.82585181179,38.2038,38.2351,38.1851,38.2101,8977.8259
2006-03-27 14:40:00,61.21,61.26,61.2,61.2,8977.82585181179,38.2163,38.2475,38.2101,38.2101,8977.8259
2006-03-27 14:50:00,61.21,61.28,61.17,61.22,8436.992969172525,38.2163,38.26,38.1914,38.2226,8436.993
2006-03-27 15:00:00,61.22,61.23,61.13,61.19,13845.32179556517,38.2226,38.2288,38.1664,38.2038,13845.3218
2006-03-27 15:10:00,61.17,61.22,61.13,61.22,12330.98972417523,38.1914,38.2226,38.1664,38.2226,12330.9897
2006-03-27 15:20:00,61.2,61.2,61.16,61.18,16657.652785289345,38.2101,38.2101,38.1851,38.1976,16657.6528
2006-03-27 15:30:00,61.19,61.29,61.18,61.28,12547.322877230936,38.2038,38.2663,38.1976,38.26,12547.3229
2006-03-27 15:40:00,61.26,61.33,61.25,61.32,16116.81990265008,38.2475,38.2913,38.2413,38.285,16116.8199
2006-03-27 15:50:00,61.32,61.32,61.24,61.27,30611.141157382368,38.285,38.285,38.2351,38.2538,30611.1412
2006-03-28 09:30:00,61.26,61.26,60.97,61.1,20227.14981070849,38.2475,38.2475,38.0665,38.1477,20227.1498
2006-03-28 09:40:00,61.11,61.28,61.11,61.16,35045.97079502434,38.1539,38.26,38.1539,38.1851,35045.9708
2006-03-28 09:50:00,61.16,61.19,61.04,61.12,28664.14277988101,38.1851,38.2038,38.1102,38.1601,28664.1428
2006-03-28 10:00:00,61.12,61.18,61.04,61.04,25527.312060573284,38.1601,38.1976,38.1102,38.1102,25527.3121
2006-03-28 10:10:00,61.09,61.11,61.02,61.07,20118.98323418064,38.1414,38.1539,38.0977,38.1289,20118.9832
2006-03-28 10:20:00,61.07,61.15,61.04,61.07,19469.98377501352,38.1289,38.1789,38.1102,38.1289,19469.9838
2006-03-28 10:30:00,61.06,61.13,61.06,61.1,12222.823147647376,38.1227,38.1664,38.1227,38.1477,12222.8231
2006-03-28 10:40:00,61.1,61.17,61.09,61.14,12979.989183342346,38.1477,38.1914,38.1414,38.1726,12979.9892
2006-03-28 10:50:00,61.14,61.2,61.14,61.19,19469.98377501352,38.1726,38.2101,38.1726,38.2038,19469.9838
2006-03-28 11:00:00,61.2,61.26,61.16,61.19,23580.31368307193,38.2101,38.2475,38.1851,38.2038,23580.3137
2006-03-28 11:10:00,61.17,61.19,61.1,61.12,20118.98323418064,38.1914,38.2038,38.1477,38.1601,20118.9832
2006-03-28 11:20:00,61.12,61.16,61.1,61.15,9843.158464034614,38.1601,38.1851,38.1477,38.1789,9843.1585
2006-03-28 11:30:00,61.15,61.15,61.09,61.11,7138.994050838291,38.1789,38.1789,38.1414,38.1539,7138.9941
2006-03-28 11:40:00,61.12,61.15,61.1,61.14,5516.495402920497,38.1601,38.1789,38.1477,38.1726,5516.4954
2006-03-28 11:50:00,61.12,61.12,61.09,61.1,4651.162790697675,38.1601,38.1601,38.1414,38.1477,4651.1628
2006-03-28 12:00:00,61.11,61.11,61.07,61.1,5840.995132504056,38.1539,38.1539,38.1289,38.1477,5840.9951
2006-03-28 12:10:00,61.1,61.22,61.09,61.22,13845.32179556517,38.1477,38.2226,38.1414,38.2226,13845.3218
2006-03-28 12:20:00,61.2,61.26,61.2,61.21,19902.65008112493,38.2101,38.2475,38.2101,38.2163,19902.6501
2006-03-28 12:30:00,61.22,61.33,61.22,61.3,12006.489994591671,38.2226,38.2913,38.2226,38.2725,12006.49
2006-03-28 12:40:00,61.29,61.34,61.27,61.29,14169.821525148727,38.2663,38.2975,38.2538,38.2663,14169.8215
2006-03-28 12:50:00,61.29,61.33,61.26,61.32,5840.995132504056,38.2663,38.2913,38.2475,38.285,5840.9951
2006-03-28 13:00:00,61.3,61.3,61.27,61.28,3244.9972958355866,38.2725,38.2725,38.2538,38.26,3244.9973
2006-03-28 13:10:00,61.26,61.26,61.13,61.14,9410.4921579232,38.2475,38.2475,38.1664,38.1726,9410.4922
2006-03-28 13:20:00,61.14,61.26,61.14,61.22,6706.327744726879,38.1726,38.2475,38.1726,38.2226,6706.3277
2006-03-28 13:30:00,61.22,61.23,61.17,61.18,5300.162249864791,38.2226,38.2288,38.1914,38.1976,5300.1622
2006-03-28 13:40:00,61.19,61.19,61.11,61.16,14926.9875608437,38.2038,38.2038,38.1539,38.1851,14926.9876
2006-03-28 13:50:00,61.16,61.16,61.14,61.16,4651.162790697675,38.1851,38.1851,38.1726,38.1851,4651.1628
2006-03-28 14:00:00,61.16,61.19,61.13,61.14,17631.15197404002,38.1851,38.2038,38.1664,38.1726,17631.152
2006-03-28 14:10:00,61.15,61.15,60.84,60.87,22498.6479177934,38.1789,38.1789,37.9853,38.0041,22498.6479
2006-03-28 14:20:00,60.83,60.91,60.62,60.67,38831.80097349919,37.9791,38.029,37.848,37.8792,38831.801
2006-03-28 14:30:00,60.68,60.79,60.53,60.79,32774.47268793943,37.8854,37.9541,37.7918,37.9541,32774.4727
2006-03-28 14:40:00,60.79,60.91,60.76,60.87,50946.45754461871,37.9541,38.029,37.9354,38.0041,50946.4575
2006-03-28 14:50:00,60.87,61.01,60.83,60.92,51270.95727420227,38.0041,38.0915,37.9791,38.0353,51270.9573
2006-03-28 15:00:00,60.92,60.93,60.7,60.7,24337.4797187669,38.0353,38.0415,37.8979,37.8979,24337.4797
2006-03-28 15:10:00,60.73,60.77,60.58,60.6,23904.813412655487,37.9166,37.9416,37.823,37.8355,23904.8134
2006-03-28 15:20:00,60.6,60.8,60.6,60.7,20551.64954029205,37.8355,37.9603,37.8355,37.8979,20551.6495
2006-03-28 15:30:00,60.71,60.8,60.7,60.79,23796.646836127635,37.9042,37.9603,37.8979,37.9541,23796.6468
2006-03-28 15:40:00,60.78,60.79,60.54,60.62,36343.96971335857,37.9479,37.9541,37.798,37.848,36343.9697
2006-03-28 15:50:00,60.63,60.8,60.63,60.8,37317.46890210925,37.8542,37.9603,37.8542,37.9603,37317.4689
2006-03-29 09:30:00,61.06,61.18,60.99,60.99,23147.64737696052,38.1227,38.1976,38.079,38.079,23147.6474
2006-03-29 09:40:00,60.95,61.0,60.87,60.87,73877.77176852353,38.054,38.0852,38.0041,38.0041,73877.7718
2006-03-29 09:50:00,60.87,60.9,60.64,60.72,19253.65062195781,38.0041,38.0228,37.8605,37.9104,19253.6506
2006-03-29 10:00:00,60.74,60.74,60.67,60.72,10600.324499729582,37.9229,37.9229,37.8792,37.9104,10600.3245
2006-03-29 10:10:00,60.69,60.7,60.52,60.61,19145.484045429963,37.8917,37.8979,37.7855,37.8417,19145.484
2006-03-29 10:20:00,60.62,60.85,60.62,60.77,12871.822606814494,37.848,37.9916,37.848,37.9416,12871.8226
2006-03-29 10:30:00,60.82,60.9,60.74,60.77,21741.48188209843,37.9728,38.0228,37.9229,37.9416,21741.4819
2006-03-29 10:40:00,60.75,60.81,60.71,60.8,12222.823147647376,37.9291,37.9666,37.9042,37.9603,12222.8231
2006-03-29 10:50:00,60.81,60.89,60.8,60.88,15684.153596538668,37.9666,38.0165,37.9603,38.0103,15684.1536
2006-03-29 11:00:00,60.87,61.04,60.85,61.04,41103.2990805841,38.0041,38.1102,37.9916,38.1102,41103.2991
2006-03-29 11:10:00,61.04,61.15,61.04,61.15,17522.98539751217,38.1102,38.1789,38.1102,38.1789,17522.9854
2006-03-29 11:20:00,61.15,61.35,61.14,61.31,44456.462952947535,38.1789,38.3037,38.1726,38.2788,44456.463
2006-03-29 11:30:00,61.32,61.49,61.31,61.33,36560.30286641428,38.285,38.3911,38.2788,38.2913,36560.3029
2006-03-29 11:40:00,61.33,61.48,61.33,61.43,26068.14494321255,38.2913,38.3849,38.2913,38.3537,26068.1449
2006-03-29 11:50:00,61.43,61.47,61.37,61.37,8112.493239588966,38.3537,38.3787,38.3162,38.3162,8112.4932
2006-03-29 12:00:00,61.37,61.51,61.36,61.51,12222.823147647376,38.3162,38.4036,38.31,38.4036,12222.8231
2006-03-29 12:10:00,61.52,61.61,61.49,61.59,14602.48783126014,38.4099,38.4661,38.3911,38.4536,14602.4878
2006-03-29 12:20:00,61.59,61.59,61.46,61.5,13304.488912925906,38.4536,38.4536,38.3724,38.3974,13304.4889
2006-03-29 12:30:00,61.5,61.51,61.48,61.49,8761.492698756085,38.3974,38.4036,38.3849,38.3911,8761.4927
2006-03-29 12:40:00,61.49,61.52,61.44,61.45,9951.325040562466,38.3911,38.4099,38.3599,38.3662,9951.325
2006-03-29 12:50:00,61.44,61.45,61.34,61.34,9194.159004867495,38.3599,38.3662,38.2975,38.2975,9194.159
2006-03-29 13:00:00,61.33,61.38,61.29,61.29,11465.657111952409,38.2913,38.3225,38.2663,38.2663,11465.6571
2006-03-29 13:10:00,61.3,61.43,61.28,61.43,24121.146565711195,38.2725,38.3537,38.26,38.3537,24121.1466
2006-03-29 13:20:00,61.43,61.56,61.43,61.52,24878.312601406164,38.3537,38.4349,38.3537,38.4099,24878.3126
2006-03-29 13:30:00,61.5,61.57,61.49,61.49,11898.323418063816,38.3974,38.4411,38.3911,38.3911,11898.3234
2006-03-29 13:40:00,61.48,61.48,61.41,61.46,9734.99188750676,38.3849,38.3849,38.3412,38.3724,9734.9919
2006-03-29 13:50:00,61.45,61.56,61.45,61.55,11898.323418063816,38.3662,38.4349,38.3662,38.4286,11898.3234
2006-03-29 14:00:00,61.54,61.59,61.5,61.53,20335.316387236344,38.4224,38.4536,38.3974,38.4161,20335.3164
2006-03-29 14:10:00,61.53,61.53,61.42,61.42,14386.154678204435,38.4161,38.4161,38.3474,38.3474,14386.1547
2006-03-29 14:20:00,61.41,61.41,61.29,61.31,16441.31963223364,38.3412,38.3412,38.2663,38.2788,16441.3196
2006-03-29 14:30:00,61.31,61.46,61.31,61.38,24337.4797187669,38.2788,38.3724,38.2788,38.3225,24337.4797
2006-03-29 14:40:00,61.39,61.5,61.38,61.49,36776.63601946998,38.3287,38.3974,38.3225,38.3911,36776.636
2006-03-29 14:50:00,61.48,61.63,61.48,61.62,30827.474310438072,38.3849,38.4786,38.3849,38.4723,30827.4743
2006-03-29 15:00:00,61.63,61.76,61.63,61.69,61114.11573823688,38.4786,38.5597,38.4786,38.516,61114.1157
2006-03-29 15:10:00,61.67,61.79,61.65,61.76,41103.2990805841,38.5035,38.5785,38.491,38.5597,41103.2991
2006-03-29 15:20:00,61.76,61.81,61.75,61.79,35911.30340724716,38.5597,38.5909,38.5535,38.5785,35911.3034
2006-03-29 15:30:00,61.79,61.88,61.73,61.74,52028.12330989724,38.5785,38.6346,38.541,38.5472,52028.1233
2006-03-29 15:40:00,61.73,61.77,61.64,61.68,31151.974040021632,38.541,38.566,38.4848,38.5098,31151.974
2006-03-29 15:50:00,61.71,61.83,61.71,61.77,104380.74634937804,38.5285,38.6034,38.5285,38.566,104380.7463
2006-03-30 09:30:00,61.48,61.54,61.05,61.54,48999.45916711736,38.5821,38.6198,38.3123,38.6198,48999.4592
2006-03-30 09:40:00,61.54,61.76,61.44,61.63,30611.141157382368,38.6198,38.7578,38.557,38.6762,30611.1412
2006-03-30 09:50:00,61.58,61.7,61.53,61.53,29529.47539210384,38.6449,38.7202,38.6135,38.6135,29529.4754
2006-03-30 10:00:00,61.53,61.66,61.47,61.63,23363.980530016222,38.6135,38.6951,38.5758,38.6762,23363.9805
2006-03-30 10:10:00,61.59,61.71,61.48,61.48,19145.484045429963,38.6511,38.7264,38.5821,38.5821,19145.484
2006-03-30 10:20:00,61.49,61.52,61.35,61.35,14926.9875608437,38.5884,38.6072,38.5005,38.5005,14926.9876
2006-03-30 10:30:00,61.36,61.36,61.02,61.02,39480.80043266631,38.5068,38.5068,38.2934,38.2934,39480.8004
2006-03-30 10:40:00,61.01,61.02,60.79,60.97,38182.80151433207,38.2872,38.2934,38.1491,38.2621,38182.8015
2006-03-30 10:50:00,60.96,61.02,60.74,60.78,46836.127636560304,38.2558,38.2934,38.1177,38.1428,46836.1276
2006-03-30 11:00:00,60.78,60.91,60.68,60.88,48999.45916711736,38.1428,38.2244,38.0801,38.2056,48999.4592
2006-03-30 11:10:00,60.84,60.9,60.75,60.85,60465.11627906976,38.1805,38.2181,38.124,38.1867,60465.1163
2006-03-30 11:20:00,60.85,60.9,60.75,60.9,37750.13520822066,38.1867,38.2181,38.124,38.2181,37750.1352
2006-03-30 11:30:00,60.9,61.04,60.8,61.02,49648.45862628448,38.2181,38.306,38.1554,38.2934,49648.4586
2006-03-30 11:40:00,61.03,61.14,61.01,61.01,33964.30502974581,38.2997,38.3687,38.2872,38.2872,33964.305
2006-03-30 11:50:00,61.01,61.07,61.01,61.05,13628.988642509465,38.2872,38.3248,38.2872,38.3123,13628.9886
2006-03-30 12:00:00,61.05,61.14,61.04,61.07,23580.31368307193,38.3123,38.3687,38.306,38.3248,23580.3137
2006-03-30 12:10:00,61.13,61.13,61.02,61.05,12439.156300703082,38.3625,38.3625,38.2934,38.3123,12439.1563
2006-03-30 12:20:00,61.05,61.08,61.04,61.06,10492.15792320173,38.3123,38.3311,38.306,38.3185,10492.1579
2006-03-30 12:30:00,61.06,61.06,60.92,60.93,23580.31368307193,38.3185,38.3185,38.2307,38.237,23580.3137
2006-03-30 12:40:00,60.94,60.96,60.83,60.91,17739.318550567874,38.2432,38.2558,38.1742,38.2244,17739.3186
2006-03-30 12:50:00,60.93,61.04,60.91,61.04,16441.31963223364,38.237,38.306,38.2244,38.306,16441.3196
2006-03-30 13:00:00,61.05,61.05,60.92,60.92,20659.8161168199,38.3123,38.3123,38.2307,38.2307,20659.8161
2006-03-30 13:10:00,60.93,60.93,60.8,60.92,29853.9751216874,38.237,38.237,38.1554,38.2307,29853.9751
2006-03-30 13:20:00,60.92,61.01,60.91,60.95,13088.1557598702,38.2307,38.2872,38.2244,38.2495,13088.1558
2006-03-30 13:30:00,60.92,60.92,60.73,60.91,16873.98593834505,38.2307,38.2307,38.1114,38.2244,16873.9859
2006-03-30 13:40:00,60.87,60.92,60.83,60.92,15684.153596538668,38.1993,38.2307,38.1742,38.2307,15684.1536
2006-03-30 13:50:00,60.89,60.96,60.89,60.93,12114.656571119524,38.2118,38.2558,38.2118,38.237,12114.6566
2006-03-30 14:00:00,60.9,61.06,60.9,61.0,17739.318550567874,38.2181,38.3185,38.2181,38.2809,17739.3186
2006-03-30 14:10:00,60.98,60.99,60.91,60.92,8653.32612222823,38.2683,38.2746,38.2244,38.2307,8653.3261
2006-03-30 14:20:00,60.92,61.0,60.83,61.0,19469.98377501352,38.2307,38.2809,38.1742,38.2809,19469.9838
2006-03-30 14:30:00,61.0,61.0,60.88,60.89,29096.809085992427,38.2809,38.2809,38.2056,38.2118,29096.8091
2006-03-30 14:40:00,60.92,61.04,60.88,61.03,28015.14332071389,38.2307,38.306,38.2056,38.2997,28015.1433
2006-03-30 14:50:00,61.04,61.04,60.93,60.98,12222.823147647376,38.306,38.306,38.237,38.2683,12222.8231
2006-03-30 15:00:00,60.96,61.09,60.95,61.05,24553.812871822607,38.2558,38.3374,38.2495,38.3123,24553.8129
2006-03-30 15:10:00,61.05,61.11,61.04,61.05,16657.652785289345,38.3123,38.3499,38.306,38.3123,16657.6528
2006-03-30 15:20:00,61.06,61.2,61.06,61.18,17955.65170362358,38.3185,38.4064,38.3185,38.3938,17955.6517
2006-03-30 15:30:00,61.19,61.33,61.18,61.31,27257.97728501893,38.4001,38.488,38.3938,38.4754,27257.9773
2006-03-30 15:40:00,61.3,61.31,61.17,61.18,28015.14332071389,38.4691,38.4754,38.3876,38.3938,28015.1433
2006-03-30 15:50:00,61.16,61.2,61.15,61.16,37966.46836127636,38.3813,38.4064,38.375,38.3813,37966.4684
2006-03-31 09:30:00,62.63,62.68,61.8,61.85,125148.7290427258,39.3038,39.3352,38.7829,38.8143,125148.729
2006-03-31 09:40:00,61.84,62.08,61.81,62.01,70740.94104921579,38.808,38.9586,38.7892,38.9147,70740.941
2006-03-31 09:50:00,62.02,62.13,61.91,62.13,69767.44186046511,38.921,38.99,38.852,38.99,69767.4419
2006-03-31 10:00:00,62.1,62.15,61.94,62.04,44564.62952947539,38.9712,39.0026,38.8708,38.9335,44564.6295
2006-03-31 10:10:00,62.04,62.06,61.8,61.91,48999.45916711736,38.9335,38.9461,38.7829,38.852,48999.4592
2006-03-31 10:20:00,61.91,61.91,61.71,61.75,50405.62466197945,38.852,38.852,38.7264,38.7515,50405.6247
2006-03-31 10:30:00,61.77,61.9,61.74,61.85,49756.62520281233,38.7641,38.8457,38.7453,38.8143,49756.6252
2006-03-31 10:40:00,61.9,62.51,61.9,62.13,81773.93185505678,38.8457,39.2285,38.8457,38.99,81773.9319
2006-03-31 10:50:00,62.13,62.13,61.91,61.97,30935.640886965928,38.99,38.99,38.852,38.8896,30935.6409
2006-03-31 11:00:00,61.97,62.13,61.94,62.13,43266.630611141154,38.8896,38.99,38.8708,38.99,43266.6306
2006-03-31 11:10:00,62.13,62.32,62.1,62.31,37209.3023255814,38.99,39.1093,38.9712,39.103,37209.3023
2006-03-31 11:20:00,62.3,62.38,62.24,62.25,29529.47539210384,39.0967,39.1469,39.059,39.0653,29529.4754
2006-03-31 11:30:00,62.24,62.24,62.08,62.16,27041.64413196322,39.059,39.059,38.9586,39.0088,27041.6441
2006-03-31 11:40:00,62.16,62.36,62.13,62.36,24229.313142239047,39.0088,39.1344,38.99,39.1344,24229.3131
2006-03-31 11:50:00,62.35,62.39,62.3,62.36,18280.15143320714,39.1281,39.1532,39.0967,39.1344,18280.1514
2006-03-31 12:00:00,62.35,62.36,62.27,62.27,18820.984315846403,39.1281,39.1344,39.0779,39.0779,18820.9843
2006-03-31 12:10:00,62.26,62.34,62.24,62.32,15359.65386695511,39.0716,39.1218,39.059,39.1093,15359.6539
2006-03-31 12:20:00,62.33,62.53,62.33,62.44,31800.97349918875,39.1155,39.241,39.1155,39.1846,31800.9735
2006-03-31 12:30:00,62.43,62.44,62.4,62.41,13845.32179556517,39.1783,39.1846,39.1595,39.1657,13845.3218
2006-03-31 12:40:00,62.4,62.45,62.37,62.37,24986.47917793402,39.1595,39.1908,39.1406,39.1406,24986.4792
2006-03-31 12:50:00,62.37,62.38,62.18,62.21,18604.6511627907,39.1406,39.1469,39.0214,39.0402,18604.6512
2006-03-31 13:00:00,62.2,62.2,62.14,62.14,14169.821525148727,39.0339,39.0339,38.9963,38.9963,14169.8215
2006-03-31 13:10:00,62.13,62.18,62.11,62.18,29529.47539210384,38.99,39.0214,38.9775,39.0214,29529.4754
2006-03-31 13:20:00,62.18,62.2,62.01,62.02,23904.813412655487,39.0214,39.0339,38.9147,38.921,23904.8134
2006-03-31 13:30:00,62.01,62.06,61.98,62.03,29204.97566252028,38.9147,38.9461,38.8959,38.9273,29204.9757
2006-03-31 13:40:00,62.03,62.07,61.94,61.95,34937.80421849649,38.9273,38.9524,38.8708,38.8771,34937.8042
2006-03-31 13:50:00,61.96,62.1,61.94,62.1,32774.47268793943,38.8833,38.9712,38.8708,38.9712,32774.4727
2006-03-31 14:00:00,62.08,62.08,62.0,62.02,18063.81828015144,38.9586,38.9586,38.9084,38.921,18063.8183
2006-03-31 14:10:00,62.02,62.15,62.01,62.15,20659.8161168199,38.921,39.0026,38.9147,39.0026,20659.8161
2006-03-31 14:20:00,62.14,62.16,62.11,62.11,22174.14818820984,38.9963,39.0088,38.9775,38.9775,22174.1482
2006-03-31 14:30:00,62.11,62.18,62.11,62.13,22931.31422390481,38.9775,39.0214,38.9775,38.99,22931.3142
2006-03-31 14:40:00,62.14,62.23,62.11,62.23,21849.648458626285,38.9963,39.0528,38.9775,39.0528,21849.6485
2006-03-31 14:50:00,62.23,62.35,62.22,62.31,31151.974040021632,39.0528,39.1281,39.0465,39.103,31151.974
2006-03-31 15:00:00,62.31,62.32,62.14,62.14,30178.47485127096,39.103,39.1093,38.9963,38.9963,30178.4749
2006-03-31 15:10:00,62.14,62.14,62.03,62.04,39048.13412655489,38.9963,38.9963,38.9273,38.9335,39048.1341
2006-03-31 15:20:00,62.04,62.23,62.04,62.23,54299.62141698216,38.9335,39.0528,38.9335,39.0528,54299.6214
2006-03-31 15:30:00,62.21,62.34,62.17,62.31,64683.61276365603,39.0402,39.1218,39.0151,39.103,64683.6128
2006-03-31 15:40:00,62.33,62.38,62.23,62.24,47809.626825310974,39.1155,39.1469,39.0528,39.059,47809.6268
2006-03-31 15:50:00,62.23,62.27,62.15,62.18,114656.57111952406,39.0528,39.0779,39.0026,39.0214,114656.5711
2006-04-03 09:30:00,62.44,62.45,62.1,62.45,50081.12493239589,39.1846,39.1908,38.9712,39.1908,50081.1249
2006-04-03 09:40:00,62.45,62.45,62.22,62.22,26500.81124932396,39.1908,39.1908,39.0465,39.0465,26500.8112
2006-04-03 09:50:00,62.2,62.52,62.14,62.52,23147.64737696052,39.0339,39.2348,38.9963,39.2348,23147.6474
2006-04-03 10:00:00,62.54,62.71,62.54,62.6,34396.97133585722,39.2473,39.354,39.2473,39.285,34396.9713
2006-04-03 10:10:00,62.6,62.61,62.45,62.53,24012.979989183343,39.285,39.2912,39.1908,39.241,24012.98
2006-04-03 10:20:00,62.55,62.67,62.54,62.63,28988.64250946457,39.2536,39.3289,39.2473,39.3038,28988.6425
2006-04-03 10:30:00,62.63,62.84,62.63,62.83,33207.13899405084,39.3038,39.4356,39.3038,39.4293,33207.139
2006-04-03 10:40:00,62.83,62.84,62.45,62.51,100162.24986479178,39.4293,39.4356,39.1908,39.2285,100162.2499
2006-04-03 10:50:00,62.51,62.53,62.39,62.43,21633.315305570577,39.2285,39.241,39.1532,39.1783,21633.3153
2006-04-03 11:00:00,62.45,62.45,62.39,62.45,51162.79069767442,39.1908,39.1908,39.1532,39.1908,51162.7907
2006-04-03 11:10:00,62.43,62.51,62.43,62.51,33315.30557057869,39.1783,39.2285,39.1783,39.2285,33315.3056
2006-04-03 11:20:00,62.51,62.56,62.45,62.55,24445.64629529475,39.2285,39.2599,39.1908,39.2536,24445.6463
2006-04-03 11:30:00,62.56,62.65,62.54,62.61,49432.12547322877,39.2599,39.3163,39.2473,39.2912,49432.1255
2006-04-03 11:40:00,62.63,62.85,62.61,62.82,49107.625743645214,39.3038,39.4419,39.2912,39.423,49107.6257
2006-04-03 11:50:00,62.82,62.96,62.82,62.93,40237.96646836127,39.423,39.5109,39.423,39.4921,40237.9665
2006-04-03 12:00:00,62.93,62.93,62.64,62.66,14494.321254732287,39.4921,39.4921,39.3101,39.3226,14494.3213
2006-04-03 12:10:00,62.66,62.75,62.64,62.71,18820.984315846403,39.3226,39.3791,39.3101,39.354,18820.9843
2006-04-03 12:20:00,62.7,62.76,62.7,62.73,11141.157382368849,39.3477,39.3854,39.3477,39.3666,11141.1574
2006-04-03 12:30:00,62.73,62.73,62.67,62.69,14602.48783126014,39.3666,39.3666,39.3289,39.3414,14602.4878
2006-04-03 12:40:00,62.67,62.68,62.55,62.55,31151.974040021632,39.3289,39.3352,39.2536,39.2536,31151.974
2006-04-03 12:50:00,62.54,62.68,62.54,62.64,38831.80097349919,39.2473,39.3352,39.2473,39.3101,38831.801
2006-04-03 13:00:00,62.66,62.66,62.42,62.49,41860.46511627907,39.3226,39.3226,39.172,39.2159,41860.4651
2006-04-03 13:10:00,62.49,62.54,62.48,62.48,17739.318550567874,39.2159,39.2473,39.2097,39.2097,17739.3186
2006-04-03 13:20:00,62.48,62.52,62.47,62.51,29853.9751216874,39.2097,39.2348,39.2034,39.2285,29853.9751
2006-04-03 13:30:00,62.51,62.52,62.45,62.5,12114.656571119524,39.2285,39.2348,39.1908,39.2222,12114.6566
2006-04-03 13:40:00,62.49,62.51,62.46,62.5,8977.82585181179,39.2159,39.2285,39.1971,39.2222,8977.8259
2006-04-03 13:50:00,62.46,62.48,62.39,62.44,38615.46782044348,39.1971,39.2097,39.1532,39.1846,38615.4678
2006-04-03 14:00:00,62.41,62.42,62.32,62.35,18820.984315846403,39.1657,39.172,39.1093,39.1281,18820.9843
2006-04-03 14:10:00,62.33,62.43,62.31,62.31,29313.14223904813,39.1155,39.1783,39.103,39.103,29313.1422
2006-04-03 14:20:00,62.33,62.38,62.21,62.22,31584.640346133045,39.1155,39.1469,39.0402,39.0465,31584.6403
2006-04-03 14:30:00,62.24,62.28,62.14,62.15,45321.79556517036,39.059,39.0842,38.9963,39.0026,45321.7956
2006-04-03 14:40:00,62.15,62.15,62.09,62.1,24121.146565711195,39.0026,39.0026,38.9649,38.9712,24121.1466
2006-04-03 14:50:00,62.08,62.09,62.02,62.04,27041.64413196322,38.9586,38.9649,38.921,38.9335,27041.6441
2006-04-03 15:00:00,62.04,62.07,61.94,62.0,45754.461871281776,38.9335,38.9524,38.8708,38.9084,45754.4619
2006-04-03 15:10:00,61.99,62.02,61.97,62.0,32125.47322877231,38.9022,38.921,38.8896,38.9084,32125.4732
2006-04-03 15:20:00,61.99,62.0,61.82,61.84,45213.62898864251,38.9022,38.9084,38.7955,38.808,45213.629
2006-04-03 15:30:00,61.84,61.85,61.64,61.7,63710.11357490535,38.808,38.8143,38.6825,38.7202,63710.1136
2006-04-03 15:40:00,61.69,61.69,61.43,61.5,84153.59653866955,38.7139,38.7139,38.5507,38.5947,84153.5965
2006-04-03 15:50:00,61.49,61.54,61.44,61.48,148404.54299621418,38.5884,38.6198,38.557,38.5821,148404.543
2006-04-04 09:30:00,60.85,61.12,60.64,60.83,134342.8880475933,38.1867,38.3562,38.055,38.1742,134342.888
2006-04-04 09:40:00,60.83,61.06,60.81,60.93,69551.10870740941,38.1742,38.3185,38.1616,38.237,69551.1087
2006-04-04 09:50:00,60.92,61.03,60.8,61.0,27798.8101676582,38.2307,38.2997,38.1554,38.2809,27798.8102
2006-04-04 10:00:00,60.97,61.13,60.88,60.88,44131.96322336398,38.2621,38.3625,38.2056,38.2056,44131.9632
2006-04-04 10:10:00,60.88,60.97,60.69,60.78,43699.29691725257,38.2056,38.2621,38.0863,38.1428,43699.2969
2006-04-04 10:20:00,60.8,61.03,60.74,61.0,111844.24012979987,38.1554,38.2997,38.1177,38.2809,111844.2401
2006-04-04 10:30:00,60.99,61.02,60.87,60.97,33856.13845321796,38.2746,38.2934,38.1993,38.2621,33856.1385
2006-04-04 10:40:00,60.96,61.16,60.95,61.08,21416.98215251488,38.2558,38.3813,38.2495,38.3311,21416.9822
2006-04-04 10:50:00,61.09,61.26,61.06,61.18,33639.80530016225,38.3374,38.444,38.3185,38.3938,33639.8053
2006-04-04 11:00:00,61.19,61.25,61.13,61.18,65657.1119524067,38.4001,38.4378,38.3625,38.3938,65657.112
2006-04-04 11:10:00,61.18,61.32,61.18,61.28,22931.31422390481,38.3938,38.4817,38.3938,38.4566,22931.3142
2006-04-04 11:20:00,61.29,61.42,61.28,61.41,15035.154137371552,38.4629,38.5445,38.4566,38.5382,15035.1541
2006-04-04 11:30:00,61.38,61.4,61.33,61.37,36127.63656030287,38.5194,38.5319,38.488,38.5131,36127.6366
2006-04-04 11:40:00,61.35,61.49,61.29,61.47,26284.478096268253,38.5005,38.5884,38.4629,38.5758,26284.4781
2006-04-04 11:50:00,61.48,61.61,61.39,61.41,46836.127636560304,38.5821,38.6637,38.5256,38.5382,46836.1276
2006-04-04 12:00:00,61.41,61.5,61.32,61.49,16873.98593834505,38.5382,38.5947,38.4817,38.5884,16873.9859
2006-04-04 12:10:00,61.49,61.52,61.36,61.47,14710.654407787992,38.5884,38.6072,38.5068,38.5758,14710.6544
2006-04-04 12:20:00,61.47,61.51,61.34,61.37,23688.480259599783,38.5758,38.6009,38.4942,38.5131,23688.4803
2006-04-04 12:30:00,61.35,61.38,61.3,61.31,8436.992969172525,38.5005,38.5194,38.4691,38.4754,8436.993
2006-04-04 12:40:00,61.31,61.32,61.28,61.3,8653.32612222823,38.4754,38.4817,38.4566,38.4691,8653.3261
2006-04-04 12:50:00,61.29,61.37,61.28,61.37,18929.15089237425,38.4629,38.5131,38.4566,38.5131,18929.1509
2006-04-04 13:00:00,61.39,61.46,61.38,61.46,10924.824229313142,38.5256,38.5696,38.5194,38.5696,10924.8242
2006-04-04 13:10:00,61.45,61.45,61.17,61.19,24986.47917793402,38.5633,38.5633,38.3876,38.4001,24986.4792
2006-04-04 13:20:00,61.19,61.19,60.88,60.95,38507.30124391563,38.4001,38.4001,38.2056,38.2495,38507.3012
2006-04-04 13:30:00,60.91,61.02,60.9,61.01,15792.320173066522,38.2244,38.2934,38.2181,38.2872,15792.3202
2006-04-04 13:40:00,61.01,61.04,60.96,61.01,22282.314764737694,38.2872,38.306,38.2558,38.2872,22282.3148
2006-04-04 13:50:00,61.03,61.12,60.96,61.1,25527.312060573284,38.2997,38.3562,38.2558,38.3436,25527.3121
2006-04-04 14:00:00,61.08,61.14,60.96,60.97,14926.9875608437,38.3311,38.3687,38.2558,38.2621,14926.9876
2006-04-04 14:10:00,60.95,61.1,60.86,61.1,31043.80746349378,38.2495,38.3436,38.193,38.3436,31043.8075
2006-04-04 14:20:00,61.11,61.21,61.08,61.15,27041.64413196322,38.3499,38.4127,38.3311,38.375,27041.6441
2006-04-04 14:30:00,61.12,61.16,60.93,60.96,66089.77825851811,38.3562,38.3813,38.237,38.2558,66089.7783
2006-04-04 14:40:00,60.96,61.0,60.83,60.93,41968.63169280692,38.2558,38.2809,38.1742,38.237,41968.6317
2006-04-04 14:50:00,60.94,61.14,60.94,61.1,30935.640886965928,38.2432,38.3687,38.2432,38.3436,30935.6409
2006-04-04 15:00:00,61.09,61.24,61.07,61.23,62736.61438615467,38.3374,38.4315,38.3248,38.4252,62736.6144
2006-04-04 15:10:00,61.23,61.29,61.17,61.25,47809.626825310974,38.4252,38.4629,38.3876,38.4378,47809.6268
2006-04-04 15:20:00,61.26,61.34,61.26,61.33,35262.30394808004,38.444,38.4942,38.444,38.488,35262.3039
2006-04-04 15:30:00,61.32,61.75,61.3,61.43,110870.7409410492,38.4817,38.7515,38.4691,38.5507,110870.7409
2006-04-04 15:40:00,61.44,61.64,61.41,61.49,82639.2644672796,38.557,38.6825,38.5382,38.5884,82639.2645
2006-04-04 15:50:00,61.49,61.54,61.43,61.49,80367.7663601947,38.5884,38.6198,38.5507,38.5884,80367.7664
2006-04-05 09:30:00,61.27,61.54,61.26,61.53,32774.47268793943,38.4503,38.6198,38.444,38.6135,32774.4727
2006-04-05 09:40:00,61.53,61.58,61.24,61.58,35045.97079502434,38.6135,38.6449,38.4315,38.6449,35045.9708
2006-04-05 09:50:00,61.52,61.52,61.32,61.35,23472.14710654408,38.6072,38.6072,38.4817,38.5005,23472.1471
2006-04-05 10:00:00,61.34,61.53,61.34,61.46,11249.3239588967,38.4942,38.6135,38.4942,38.5696,11249.324
2006-04-05 10:10:00,61.46,61.48,61.26,61.29,11573.82368848026,38.5696,38.5821,38.444,38.4629,11573.8237
2006-04-05 10:20:00,61.29,61.39,61.25,61.29,17955.65170362358,38.4629,38.5256,38.4378,38.4629,17955.6517
2006-04-05 10:30:00,61.3,61.4,61.29,61.31,21957.815035154137,38.4691,38.5319,38.4629,38.4754,21957.815
2006-04-05 10:40:00,61.3,61.43,61.29,61.38,13953.488372093025,38.4691,38.5507,38.4629,38.5194,13953.4884
2006-04-05 10:50:00,61.36,61.4,61.3,61.31,22498.6479177934,38.5068,38.5319,38.4691,38.4754,22498.6479
2006-04-05 11:00:00,61.3,61.39,61.3,61.31,15900.486749594374,38.4691,38.5256,38.4691,38.4754,15900.4867
2006-04-05 11:10:00,61.2,61.36,61.2,61.26,38831.80097349919,38.4064,38.5068,38.4064,38.444,38831.801
2006-04-05 11:20:00,61.27,61.32,61.26,61.28,13845.32179556517,38.4503,38.4817,38.444,38.4566,13845.3218
2006-04-05 11:30:00,61.27,61.31,61.25,61.31,19253.65062195781,38.4503,38.4754,38.4378,38.4754,19253.6506
2006-04-05 11:40:00,61.28,61.28,61.22,61.23,23904.813412655487,38.4566,38.4566,38.4189,38.4252,23904.8134
2006-04-05 11:50:00,61.23,61.41,61.23,61.39,10383.991346673878,38.4252,38.5382,38.4252,38.5256,10383.9913
2006-04-05 12:00:00,61.38,61.41,61.35,61.41,9626.825310978908,38.5194,38.5382,38.5005,38.5382,9626.8253
2006-04-05 12:10:00,61.41,61.43,61.38,61.4,5624.66197944835,38.5382,38.5507,38.5194,38.5319,5624.662
2006-04-05 12:20:00,61.41,61.41,61.37,61.39,4651.162790697675,38.5382,38.5382,38.5131,38.5256,4651.1628
2006-04-05 12:30:00,61.39,61.39,61.34,61.35,8761.492698756085,38.5256,38.5256,38.4942,38.5005,8761.4927
2006-04-05 12:40:00,61.36,61.69,61.36,61.68,16441.31963223364,38.5068,38.7139,38.5068,38.7076,16441.3196
2006-04-05 12:50:00,61.66,61.75,61.66,61.67,15684.153596538668,38.6951,38.7515,38.6951,38.7013,15684.1536
2006-04-05 13:00:00,61.69,61.87,61.69,61.73,22282.314764737694,38.7139,38.8269,38.7139,38.739,22282.3148
2006-04-05 13:10:00,61.72,61.84,61.72,61.78,16873.98593834505,38.7327,38.808,38.7327,38.7704,16873.9859
2006-04-05 13:20:00,61.78,61.9,61.78,61.9,13520.82206598161,38.7704,38.8457,38.7704,38.8457,13520.8221
2006-04-05 13:30:00,61.9,61.91,61.81,61.82,20443.4829637642,38.8457,38.852,38.7892,38.7955,20443.483
2006-04-05 13:40:00,61.83,61.89,61.76,61.84,24337.4797187669,38.8018,38.8394,38.7578,38.808,24337.4797
2006-04-05 13:50:00,61.84,62.02,61.84,61.99,14710.654407787992,38.808,38.921,38.808,38.9022,14710.6544
2006-04-05 14:00:00,62.01,62.08,61.97,62.08,36776.63601946998,38.9147,38.9586,38.8896,38.9586,36776.636
2006-04-05 14:10:00,62.08,62.1,62.02,62.09,46511.62790697674,38.9586,38.9712,38.921,38.9649,46511.6279
2006-04-05 14:20:00,62.07,62.13,62.07,62.09,7355.327203893997,38.9524,38.99,38.9524,38.9649,7355.3272
2006-04-05 14:30:00,62.09,62.18,62.06,62.18,68469.44294213087,38.9649,39.0214,38.9461,39.0214,68469.4429
2006-04-05 14:40:00,62.18,62.27,62.14,62.27,16549.486208761493,39.0214,39.0779,38.9963,39.0779,16549.4862
2006-04-05 14:50:00,62.26,62.39,62.25,62.39,35478.63710113575,39.0716,39.1532,39.0653,39.1532,35478.6371
2006-04-05 15:00:00,62.39,62.4,62.29,62.34,60032.44997295836,39.1532,39.1595,39.0904,39.1218,60032.45
2006-04-05 15:10:00,62.35,62.47,62.34,62.47,37425.6354786371,39.1281,39.2034,39.1218,39.2034,37425.6355
2006-04-05 15:20:00,62.49,62.64,62.49,62.63,40670.63277447269,39.2159,39.3101,39.2159,39.3038,40670.6328
2006-04-05 15:30:00,62.63,62.65,62.5,62.51,62412.11465657112,39.3038,39.3163,39.2222,39.2285,62412.1147
2006-04-05 15:40:00,62.51,62.67,62.51,62.63,68685.77609518658,39.2285,39.3289,39.2285,39.3038,68685.7761
2006-04-05 15:50:00,62.63,62.7,62.58,62.62,101352.08220659816,39.3038,39.3477,39.2724,39.2975,101352.0822
2006-04-06 09:30:00,62.42,62.6,62.41,62.6,28880.475932936723,39.172,39.285,39.1657,39.285,28880.4759
2006-04-06 09:40:00,62.6,62.63,62.5,62.5,51595.45700378583,39.285,39.3038,39.2222,39.2222,51595.457
2006-04-06 09:50:00,62.5,62.58,62.36,62.51,26500.81124932396,39.2222,39.2724,39.1344,39.2285,26500.8112
2006-04-06 10:00:00,62.51,62.61,62.34,62.39,82531.09789075176,39.2285,39.2912,39.1218,39.1532,82531.0979
2006-04-06 10:10:00,62.39,62.56,62.32,62.55,50946.45754461871,39.1532,39.2599,39.1093,39.2536,50946.4575
2006-04-06 10:20:00,62.55,62.62,62.45,62.45,44780.9626825311,39.2536,39.2975,39.1908,39.1908,44780.9627
2006-04-06 10:30:00,62.5,62.7,62.48,62.52,47917.79340183883,39.2222,39.3477,39.2097,39.2348,47917.7934
2006-04-06 10:40:00,62.51,62.59,62.44,62.51,24337.4797187669,39.2285,39.2787,39.1846,39.2285,24337.4797
2006-04-06 10:50:00,62.5,62.59,62.43,62.49,21092.48242293132,39.2222,39.2787,39.1783,39.2159,21092.4824
2006-04-06 11:00:00,62.52,62.63,62.47,62.58,34396.97133585722,39.2348,39.3038,39.2034,39.2724,34396.9713
2006-04-06 11:10:00,62.59,62.63,62.56,62.58,16982.152514872905,39.2787,39.3038,39.2599,39.2724,16982.1525
2006-04-06 11:20:00,62.59,62.59,62.49,62.57,9194.159004867495,39.2787,39.2787,39.2159,39.2661,9194.159
2006-04-06 11:30:00,62.57,62.62,62.54,62.56,16441.31963223364,39.2661,39.2975,39.2473,39.2599,16441.3196
2006-04-06 11:40:00,62.56,62.62,62.52,62.54,17306.65224445646,39.2599,39.2975,39.2348,39.2473,17306.6522
2006-04-06 11:50:00,62.54,62.58,62.34,62.34,44997.2958355868,39.2473,39.2724,39.1218,39.1218,44997.2958
2006-04-06 12:00:00,62.33,62.33,62.19,62.19,21633.315305570577,39.1155,39.1155,39.0277,39.0277,21633.3153
2006-04-06 12:10:00,62.2,62.23,62.13,62.16,22823.14764737696,39.0339,39.0528,38.99,39.0088,22823.1476
2006-04-06 12:20:00,62.17,62.22,62.12,62.15,19578.15035154137,39.0151,39.0465,38.9837,39.0026,19578.1504
2006-04-06 12:30:00,62.16,62.25,62.14,62.19,14277.98810167658,39.0088,39.0653,38.9963,39.0277,14277.9881
2006-04-06 12:40:00,62.19,62.26,62.18,62.25,20659.8161168199,39.0277,39.0716,39.0214,39.0653,20659.8161
2006-04-06 12:50:00,62.26,62.45,62.24,62.33,28339.64305029745,39.0716,39.1908,39.059,39.1155,28339.6431
2006-04-06 13:00:00,62.34,62.46,62.31,62.31,44456.462952947535,39.1218,39.1971,39.103,39.103,44456.463
2006-04-06 13:10:00,62.33,62.42,62.31,62.35,25094.64575446187,39.1155,39.172,39.103,39.1281,25094.6458
2006-04-06 13:20:00,62.38,62.5,62.38,62.48,14169.821525148727,39.1469,39.2222,39.1469,39.2097,14169.8215
2006-04-06 13:30:00,62.48,62.56,62.45,62.55,11681.990265008111,39.2097,39.2599,39.1908,39.2536,11681.9903
2006-04-06 13:40:00,62.54,62.63,62.5,62.61,27798.8101676582,39.2473,39.3038,39.2222,39.2912,27798.8102
2006-04-06 13:50:00,62.61,62.65,62.55,62.58,25419.145484045428,39.2912,39.3163,39.2536,39.2724,25419.1455
2006-04-06 14:00:00,62.57,62.61,62.56,62.6,12330.98972417523,39.2661,39.2912,39.2599,39.285,12330.9897
2006-04-06 14:10:00,62.6,62.67,62.55,62.55,24445.64629529475,39.285,39.3289,39.2536,39.2536,24445.6463
2006-04-06 14:20:00,62.56,62.57,62.47,62.48,12006.489994591671,39.2599,39.2661,39.2034,39.2097,12006.49
2006-04-06 14:30:00,62.49,62.49,62.31,62.37,21416.98215251488,39.2159,39.2159,39.103,39.1406,21416.9822
2006-04-06 14:40:00,62.37,62.45,62.36,62.39,17847.485127095726,39.1406,39.1908,39.1344,39.1532,17847.4851
2006-04-06 14:50:00,62.4,62.47,62.39,62.4,16549.486208761493,39.1595,39.2034,39.1532,39.1595,16549.4862
2006-04-06 15:00:00,62.41,62.41,62.31,62.4,17090.319091400757,39.1657,39.1657,39.103,39.1595,17090.3191
2006-04-06 15:10:00,62.39,62.41,62.36,62.41,12871.822606814494,39.1532,39.1657,39.1344,39.1657,12871.8226
2006-04-06 15:20:00,62.4,62.46,62.37,62.39,16224.986479177933,39.1595,39.1971,39.1406,39.1532,16224.9865
2006-04-06 15:30:00,62.39,62.45,62.29,62.39,50730.12439156301,39.1532,39.1908,39.0904,39.1532,50730.1244
2006-04-06 15:40:00,62.42,62.5,62.36,62.47,11898.323418063816,39.172,39.2222,39.1344,39.2034,11898.3234
2006-04-06 15:50:00,62.47,62.5,62.37,62.38,17847.485127095726,39.2034,39.2222,39.1406,39.1469,17847.4851
2006-04-07 09:30:00,62.54,62.87,62.31,62.84,30286.641427798808,39.2473,39.4544,39.103,39.4356,30286.6414
2006-04-07 09:40:00,62.86,63.28,62.86,63.25,153163.8723634397,39.4481,39.7117,39.4481,39.6929,153163.8724
2006-04-07 09:50:00,63.25,63.3,63.0,63.01,87074.09410492158,39.6929,39.7243,39.536,39.5423,87074.0941
2006-04-07 10:00:00,63.0,63.12,62.91,62.92,58950.78420767983,39.536,39.6113,39.4795,39.4858,58950.7842
2006-04-07 10:10:00,62.96,62.96,62.54,62.54,43807.46349378042,39.5109,39.5109,39.2473,39.2473,43807.4635
2006-04-07 10:20:00,62.52,62.54,62.27,62.47,24770.14602487831,39.2348,39.2473,39.0779,39.2034,24770.146
2006-04-07 10:30:00,62.52,62.53,62.41,62.41,14494.321254732287,39.2348,39.241,39.1657,39.1657,14494.3213
2006-04-07 10:40:00,62.39,62.41,62.14,62.18,18604.6511627907,39.1532,39.1657,38.9963,39.0214,18604.6512
2006-04-07 10:50:00,62.18,62.27,62.18,62.27,17739.318550567874,39.0214,39.0779,39.0214,39.0779,17739.3186
2006-04-07 11:00:00,62.27,62.51,62.23,62.51,16333.153055705789,39.0779,39.2285,39.0528,39.2285,16333.1531
2006-04-07 11:10:00,62.51,62.66,62.51,62.64,23580.31368307193,39.2285,39.3226,39.2285,39.3101,23580.3137
2006-04-07 11:20:00,62.64,62.64,62.43,62.5,9843.158464034614,39.3101,39.3101,39.1783,39.2222,9843.1585
2006-04-07 11:30:00,62.48,62.49,62.03,62.06,17414.818820984314,39.2097,39.2159,38.9273,38.9461,17414.8188
2006-04-07 11:40:00,62.08,62.08,61.86,61.88,30070.308274743104,38.9586,38.9586,38.8206,38.8331,30070.3083
2006-04-07 11:50:00,61.9,62.17,61.87,62.08,25851.81179015684,38.8457,39.0151,38.8269,38.9586,25851.8118
2006-04-07 12:00:00,62.08,62.11,62.02,62.05,20118.98323418064,38.9586,38.9775,38.921,38.9398,20118.9832
2006-04-07 12:10:00,62.03,62.17,61.97,62.17,19361.817198485667,38.9273,39.0151,38.8896,39.0151,19361.8172
2006-04-07 12:20:00,62.15,62.35,62.14,62.35,30394.808004326664,39.0026,39.1281,38.9963,39.1281,30394.808
2006-04-07 12:30:00,62.36,62.44,62.26,62.26,24229.313142239047,39.1344,39.1846,39.0716,39.0716,24229.3131
2006-04-07 12:40:00,62.26,62.33,62.2,62.2,25635.478637101136,39.0716,39.1155,39.0339,39.0339,25635.4786
2006-04-07 12:50:00,62.2,62.26,62.16,62.16,22931.31422390481,39.0339,39.0716,39.0088,39.0088,22931.3142
2006-04-07 13:00:00,62.16,62.39,62.14,62.39,22174.14818820984,39.0088,39.1532,38.9963,39.1532,22174.1482
2006-04-07 13:10:00,62.39,62.44,62.33,62.37,45754.461871281776,39.1532,39.1846,39.1155,39.1406,45754.4619
2006-04-07 13:20:00,62.36,62.36,62.22,62.27,11465.657111952409,39.1344,39.1344,39.0465,39.0779,11465.6571
2006-04-07 13:30:00,62.27,62.27,62.08,62.14,16873.98593834505,39.0779,39.0779,38.9586,38.9963,16873.9859
2006-04-07 13:40:00,62.14,62.14,62.05,62.14,39264.4672796106,38.9963,38.9963,38.9398,38.9963,39264.4673
2006-04-07 13:50:00,62.12,62.15,62.07,62.09,24770.14602487831,38.9837,39.0026,38.9524,38.9649,24770.146
2006-04-07 14:00:00,62.06,62.13,62.04,62.12,14818.820984315846,38.9461,38.99,38.9335,38.9837,14818.821
2006-04-07 14:10:00,62.12,62.21,62.07,62.07,13412.655489453758,38.9837,39.0402,38.9524,38.9524,13412.6555
2006-04-07 14:20:00,62.07,62.07,62.01,62.01,12655.489453758788,38.9524,38.9524,38.9147,38.9147,12655.4895
2006-04-07 14:30:00,62.02,62.13,62.02,62.1,17306.65224445646,38.921,38.99,38.921,38.9712,17306.6522
2006-04-07 14:40:00,62.1,62.23,62.1,62.16,15467.820443482964,38.9712,39.0528,38.9712,39.0088,15467.8204
2006-04-07 14:50:00,62.21,62.21,62.13,62.15,8869.659275283937,39.0402,39.0402,38.99,39.0026,8869.6593
2006-04-07 15:00:00,62.15,62.15,62.08,62.14,15900.486749594374,39.0026,39.0026,38.9586,38.9963,15900.4867
2006-04-07 15:10:00,62.14,62.24,62.03,62.04,23472.14710654408,38.9963,39.059,38.9273,38.9335,23472.1471
2006-04-07 15:20:00,62.02,62.08,61.98,61.98,17847.485127095726,38.921,38.9586,38.8959,38.8959,17847.4851
2006-04-07 15:30:00,61.99,62.13,61.99,62.07,39805.30016224986,38.9022,38.99,38.9022,38.9524,39805.3002
2006-04-07 15:40:00,62.06,62.06,61.93,62.04,24121.146565711195,38.9461,38.9461,38.8645,38.9335,24121.1466
2006-04-07 15:50:00,62.06,62.08,62.02,62.04,33639.80530016225,38.9461,38.9586,38.921,38.9335,33639.8053
2006-04-10 09:30:00,62.36,62.36,62.07,62.08,24661.97944835046,39.1344,39.1344,38.9524,38.9586,24661.9794
2006-04-10 09:40:00,62.08,62.09,61.95,61.96,9734.99188750676,38.9586,38.9649,38.8771,38.8833,9734.9919
2006-04-10 09:50:00,61.99,62.07,61.99,62.03,49540.29204975662,38.9022,38.9524,38.9022,38.9273,49540.292
2006-04-10 10:00:00,62.03,62.21,62.03,62.21,31368.307193077337,38.9273,39.0402,38.9273,39.0402,31368.3072
2006-04-10 10:10:00,62.21,62.27,62.18,62.22,27582.47701460249,39.0402,39.0779,39.0214,39.0465,27582.477
2006-04-10 10:20:00,62.22,62.23,62.05,62.05,22931.31422390481,39.0465,39.0528,38.9398,38.9398,22931.3142
2006-04-10 10:30:00,62.0,62.08,61.87,61.9,39480.80043266631,38.9084,38.9586,38.8269,38.8457,39480.8004
2006-04-10 10:40:00,61.88,61.96,61.83,61.96,14277.98810167658,38.8331,38.8833,38.8018,38.8833,14277.9881
2006-04-10 10:50:00,61.99,62.02,61.94,61.94,20010.816657652784,38.9022,38.921,38.8708,38.8708,20010.8167
2006-04-10 11:00:00,61.95,62.03,61.92,61.98,14277.98810167658,38.8771,38.9273,38.8582,38.8959,14277.9881
2006-04-10 11:10:00,61.98,62.18,61.97,62.12,7355.327203893997,38.8959,39.0214,38.8896,38.9837,7355.3272
2006-04-10 11:20:00,62.13,62.13,62.02,62.03,5191.995673336939,38.99,38.99,38.921,38.9273,5191.9957
2006-04-10 11:30:00,62.05,62.05,61.93,61.95,7138.994050838291,38.9398,38.9398,38.8645,38.8771,7138.9941
2006-04-10 11:40:00,61.94,62.09,61.93,62.06,10816.657652785289,38.8708,38.9649,38.8645,38.9461,10816.6577
2006-04-10 11:50:00,62.07,62.07,62.02,62.04,3785.830178474851,38.9524,38.9524,38.921,38.9335,3785.8302
2006-04-10 12:00:00,62.04,62.11,61.95,61.96,9302.32558139535,38.9335,38.9775,38.8771,38.8833,9302.3256
2006-04-10 12:10:00,61.94,61.99,61.85,61.86,4326.663061114115,38.8708,38.9022,38.8143,38.8206,4326.6631
2006-04-10 12:20:00,61.86,61.96,61.86,61.93,6706.327744726879,38.8206,38.8833,38.8206,38.8645,6706.3277
2006-04-10 12:30:00,61.94,61.94,61.87,61.92,5191.995673336939,38.8708,38.8708,38.8269,38.8582,5191.9957
2006-04-10 12:40:00,61.92,61.92,61.79,61.79,12114.656571119524,38.8582,38.8582,38.7766,38.7766,12114.6566
2006-04-10 12:50:00,61.8,61.8,61.72,61.73,7463.49378042185,38.7829,38.7829,38.7327,38.739,7463.4938
2006-04-10 13:00:00,61.72,61.74,61.63,61.63,9518.658734451054,38.7327,38.7453,38.6762,38.6762,9518.6587
2006-04-10 13:10:00,61.63,61.64,61.54,61.58,16008.653326122228,38.6762,38.6825,38.6198,38.6449,16008.6533
2006-04-10 13:20:00,61.57,61.61,61.52,61.57,12439.156300703082,38.6386,38.6637,38.6072,38.6386,12439.1563
2006-04-10 13:30:00,61.57,61.58,61.44,61.5,25959.97836668469,38.6386,38.6449,38.557,38.5947,25959.9784
2006-04-10 13:40:00,61.53,61.54,61.33,61.37,16441.31963223364,38.6135,38.6198,38.488,38.5131,16441.3196
2006-04-10 13:50:00,61.37,61.38,61.27,61.3,19794.48350459708,38.5131,38.5194,38.4503,38.4691,19794.4835
2006-04-10 14:00:00,61.31,61.41,61.31,61.38,9734.99188750676,38.4754,38.5382,38.4754,38.5194,9734.9919
2006-04-10 14:10:00,61.38,61.42,61.33,61.36,9302.32558139535,38.5194,38.5445,38.488,38.5068,9302.3256
2006-04-10 14:20:00,61.35,61.43,61.28,61.36,19361.817198485667,38.5005,38.5507,38.4566,38.5068,19361.8172
2006-04-10 14:30:00,61.36,61.39,61.17,61.22,20984.31584640346,38.5068,38.5256,38.3876,38.4189,20984.3158
2006-04-10 14:40:00,61.21,61.26,61.17,61.19,12439.156300703082,38.4127,38.444,38.3876,38.4001,12439.1563
2006-04-10 14:50:00,61.2,61.22,61.07,61.22,16333.153055705789,38.4064,38.4189,38.3248,38.4189,16333.1531
2006-04-10 15:00:00,61.22,61.42,61.22,61.4,15684.153596538668,38.4189,38.5445,38.4189,38.5319,15684.1536
2006-04-10 15:10:00,61.36,61.41,61.36,61.38,6814.494321254732,38.5068,38.5382,38.5068,38.5194,6814.4943
2006-04-10 15:20:00,61.39,61.46,61.36,61.43,11141.157382368849,38.5256,38.5696,38.5068,38.5507,11141.1574
2006-04-10 15:30:00,61.44,61.5,61.36,61.47,13412.655489453758,38.557,38.5947,38.5068,38.5758,13412.6555
2006-04-10 15:40:00,61.47,61.47,61.35,61.35,30611.141157382368,38.5758,38.5758,38.5005,38.5005,30611.1412
2006-04-10 15:50:00,61.35,61.42,61.35,61.38,45213.62898864251,38.5005,38.5445,38.5005,38.5194,45213.629
2006-04-11 09:30:00,61.58,62.0,61.58,61.78,82206.5981611682,38.6449,38.9084,38.6449,38.7704,82206.5982
2006-04-11 09:40:00,61.78,61.86,61.29,61.37,32666.306111411574,38.7704,38.8206,38.4629,38.5131,32666.3061
2006-04-11 09:50:00,61.37,61.67,61.37,61.67,18604.6511627907,38.5131,38.7013,38.5131,38.7013,18604.6512
2006-04-11 10:00:00,61.67,61.7,61.59,61.62,86641.42779881017,38.7013,38.7202,38.6511,38.67,86641.4278
2006-04-11 10:10:00,61.62,61.63,61.55,61.57,15792.320173066522,38.67,38.6762,38.626,38.6386,15792.3202
2006-04-11 10:20:00,61.56,61.62,61.27,61.27,64791.77934018388,38.6323,38.67,38.4503,38.4503,64791.7793
2006-04-11 10:30:00,61.28,61.44,61.19,61.37,55489.453758788535,38.4566,38.557,38.4001,38.5131,55489.4538
2006-04-11 10:40:00,61.33,61.36,61.12,61.16,15792.320173066522,38.488,38.5068,38.3562,38.3813,15792.3202
2006-04-11 10:50:00,61.16,61.25,61.16,61.17,18496.484586262843,38.3813,38.4378,38.3813,38.3876,18496.4846
2006-04-11 11:00:00,61.17,61.22,61.11,61.15,28772.30935640887,38.3876,38.4189,38.3499,38.375,28772.3094
2006-04-11 11:10:00,61.14,61.26,61.13,61.23,20551.64954029205,38.3687,38.444,38.3625,38.4252,20551.6495
2006-04-11 11:20:00,61.27,61.36,61.27,61.36,10059.491617090318,38.4503,38.5068,38.4503,38.5068,10059.4916
2006-04-11 11:30:00,61.37,61.41,61.36,61.4,13737.155219037317,38.5131,38.5382,38.5068,38.5319,13737.1552
2006-04-11 11:40:00,61.43,61.46,61.28,61.29,11249.3239588967,38.5507,38.5696,38.4566,38.4629,11249.324
2006-04-11 11:50:00,61.29,61.3,61.16,61.16,8220.65981611682,38.4629,38.4691,38.3813,38.3813,8220.6598
2006-04-11 12:00:00,61.16,61.19,61.12,61.13,7138.994050838291,38.3813,38.4001,38.3562,38.3625,7138.9941
2006-04-11 12:10:00,61.13,61.2,61.13,61.19,15359.65386695511,38.3625,38.4064,38.3625,38.4001,15359.6539
2006-04-11 12:20:00,61.18,61.2,61.13,61.13,12979.989183342346,38.3938,38.4064,38.3625,38.3625,12979.9892
2006-04-11 12:30:00,61.12,61.13,61.06,61.07,7030.8274743104375,38.3562,38.3625,38.3185,38.3248,7030.8275
2006-04-11 12:40:00,61.07,61.08,61.04,61.04,6598.161168199026,38.3248,38.3311,38.306,38.306,6598.1612
2006-04-11 12:50:00,61.03,61.04,60.99,61.01,14277.98810167658,38.2997,38.306,38.2746,38.2872,14277.9881
2006-04-11 13:00:00,61.0,61.18,60.99,61.17,12222.823147647376,38.2809,38.3938,38.2746,38.3876,12222.8231
2006-04-11 13:10:00,61.17,61.17,61.02,61.04,6922.660897782585,38.3876,38.3876,38.2934,38.306,6922.6609
2006-04-11 13:20:00,61.05,61.14,61.02,61.02,4759.329367225527,38.3123,38.3687,38.2934,38.2934,4759.3294
2006-04-11 13:30:00,61.03,61.03,60.79,60.8,18280.15143320714,38.2997,38.2997,38.1491,38.1554,18280.1514
2006-04-11 13:40:00,60.8,60.97,60.79,60.86,8653.32612222823,38.1554,38.2621,38.1491,38.193,8653.3261
2006-04-11 13:50:00,60.86,60.9,60.76,60.79,7679.826933477555,38.193,38.2181,38.1303,38.1491,7679.8269
2006-04-11 14:00:00,60.79,60.87,60.79,60.87,11249.3239588967,38.1491,38.1993,38.1491,38.1993,11249.324
2006-04-11 14:10:00,60.86,60.86,60.8,60.83,7138.994050838291,38.193,38.193,38.1554,38.1742,7138.9941
2006-04-11 14:20:00,60.84,60.86,60.71,60.82,8545.159545700379,38.1805,38.193,38.0989,38.1679,8545.1595
2006-04-11 14:30:00,60.84,60.91,60.84,60.88,7247.160627366144,38.1805,38.2244,38.1805,38.2056,7247.1606
2006-04-11 14:40:00,60.88,60.94,60.67,60.73,18171.98485667929,38.2056,38.2432,38.0738,38.1114,18171.9849
2006-04-11 14:50:00,60.75,60.86,60.74,60.84,10816.657652785289,38.124,38.193,38.1177,38.1805,10816.6577
2006-04-11 15:00:00,60.84,60.87,60.72,60.72,22498.6479177934,38.1805,38.1993,38.1052,38.1052,22498.6479
2006-04-11 15:10:00,60.72,60.87,60.71,60.82,36343.96971335857,38.1052,38.1993,38.0989,38.1679,36343.9697
2006-04-11 15:20:00,60.81,60.81,60.65,60.7,44456.462952947535,38.1616,38.1616,38.0612,38.0926,44456.463
2006-04-11 15:30:00,60.71,60.82,60.68,60.7,16441.31963223364,38.0989,38.1679,38.0801,38.0926,16441.3196
2006-04-11 15:40:00,60.7,60.74,60.68,60.7,45862.62844780963,38.0926,38.1177,38.0801,38.0926,45862.6284
2006-04-11 15:50:00,60.73,60.84,60.69,60.84,73877.77176852353,38.1114,38.1805,38.0863,38.1805,73877.7718
2006-04-12 09:30:00,60.8,61.02,60.8,60.97,23363.980530016222,38.1554,38.2934,38.1554,38.2621,23363.9805
2006-04-12 09:40:00,60.92,60.99,60.81,60.86,19686.316928069227,38.2307,38.2746,38.1616,38.193,19686.3169
2006-04-12 09:50:00,60.94,61.02,60.8,60.94,10816.657652785289,38.2432,38.2934,38.1554,38.2432,10816.6577
2006-04-12 10:00:00,60.94,61.05,60.92,61.05,11898.323418063816,38.2432,38.3123,38.2307,38.3123,11898.3234
2006-04-12 10:10:00,61.06,61.11,61.01,61.02,12439.156300703082,38.3185,38.3499,38.2872,38.2934,12439.1563
2006-04-12 10:20:00,61.02,61.02,60.95,60.96,28880.475932936723,38.2934,38.2934,38.2495,38.2558,28880.4759
2006-04-12 10:30:00,60.96,60.98,60.8,60.9,10167.658193618172,38.2558,38.2683,38.1554,38.2181,10167.6582
2006-04-12 10:40:00,60.91,60.92,60.75,60.76,11141.157382368849,38.2244,38.2307,38.124,38.1303,11141.1574
2006-04-12 10:50:00,60.76,60.99,60.68,60.99,21092.48242293132,38.1303,38.2746,38.0801,38.2746,21092.4824
2006-04-12 11:00:00,60.99,61.02,60.96,60.99,5516.495402920497,38.2746,38.2934,38.2558,38.2746,5516.4954
2006-04-12 11:10:00,61.01,61.04,60.93,60.94,37101.135749053545,38.2872,38.306,38.237,38.2432,37101.1357
2006-04-12 11:20:00,60.94,60.94,60.92,60.92,28339.64305029745,38.2432,38.2432,38.2307,38.2307,28339.6431
2006-04-12 11:30:00,60.92,60.94,60.79,60.8,61438.61546782044,38.2307,38.2432,38.1491,38.1554,61438.6155
2006-04-12 11:40:00,60.8,60.8,60.67,60.74,63926.446727961054,38.1554,38.1554,38.0738,38.1177,63926.4467
2006-04-12 11:50:00,60.75,60.82,60.7,60.76,129042.7257977285,38.124,38.1679,38.0926,38.1303,129042.7258
2006-04-12 12:00:00,60.78,60.78,60.71,60.73,31476.4737696052,38.1428,38.1428,38.0989,38.1114,31476.4738
2006-04-12 12:10:00,60.73,60.76,60.7,60.74,18171.98485667929,38.1114,38.1303,38.0926,38.1177,18171.9849
2006-04-12 12:20:00,60.74,60.74,60.72,60.72,48999.45916711736,38.1177,38.1177,38.1052,38.1052,48999.4592
2006-04-12 12:30:00,60.74,60.88,60.71,60.82,30935.640886965928,38.1177,38.2056,38.0989,38.1679,30935.6409
2006-04-12 12:40:00,60.82,60.84,60.8,60.8,9734.99188750676,38.1679,38.1805,38.1554,38.1554,9734.9919
2006-04-12 12:50:00,60.8,60.92,60.8,60.92,10167.658193618172,38.1554,38.2307,38.1554,38.2307,10167.6582
2006-04-12 13:00:00,60.92,61.06,60.91,61.0,20335.316387236344,38.2307,38.3185,38.2244,38.2809,20335.3164
2006-04-12 13:10:00,61.01,61.04,60.89,60.9,6706.327744726879,38.2872,38.306,38.2118,38.2181,6706.3277
2006-04-12 13:20:00,60.92,60.95,60.89,60.92,11032.990805840996,38.2307,38.2495,38.2118,38.2307,11032.9908
2006-04-12 13:30:00,60.92,60.95,60.9,60.94,9302.32558139535,38.2307,38.2495,38.2181,38.2432,9302.3256
2006-04-12 13:40:00,60.94,60.94,60.82,60.86,20227.14981070849,38.2432,38.2432,38.1679,38.193,20227.1498
2006-04-12 13:50:00,60.86,60.92,60.83,60.86,15900.486749594374,38.193,38.2307,38.1742,38.193,15900.4867
2006-04-12 14:00:00,60.87,60.88,60.82,60.84,12655.489453758788,38.1993,38.2056,38.1679,38.1805,12655.4895
2006-04-12 14:10:00,60.84,60.88,60.74,60.8,49323.95889670092,38.1805,38.2056,38.1177,38.1554,49323.9589
2006-04-12 14:20:00,60.8,60.8,60.69,60.76,15359.65386695511,38.1554,38.1554,38.0863,38.1303,15359.6539
2006-04-12 14:30:00,60.76,60.83,60.74,60.77,14818.820984315846,38.1303,38.1742,38.1177,38.1365,14818.821
2006-04-12 14:40:00,60.78,60.82,60.76,60.8,10383.991346673878,38.1428,38.1679,38.1303,38.1554,10383.9913
2006-04-12 14:50:00,60.8,60.87,60.79,60.82,20984.31584640346,38.1554,38.1993,38.1491,38.1679,20984.3158
2006-04-12 15:00:00,60.81,60.89,60.77,60.88,29096.809085992427,38.1616,38.2118,38.1365,38.2056,29096.8091
2006-04-12 15:10:00,60.89,60.91,60.84,60.91,14818.820984315846,38.2118,38.2244,38.1805,38.2244,14818.821
2006-04-12 15:20:00,60.93,60.94,60.88,60.91,34288.80475932937,38.237,38.2432,38.2056,38.2244,34288.8048
2006-04-12 15:30:00,60.91,60.95,60.9,60.93,32449.972958355866,38.2244,38.2495,38.2181,38.237,32449.973
2006-04-12 15:40:00,60.93,60.95,60.84,60.85,48783.12601406165,38.237,38.2495,38.1805,38.1867,48783.126
2006-04-12 15:50:00,60.85,60.94,60.83,60.94,58409.95132504056,38.1867,38.2432,38.1742,38.2432,58409.9513
2006-04-13 09:30:00,61.01,61.01,60.67,60.67,22282.314764737694,38.2872,38.2872,38.0738,38.0738,22282.3148
2006-04-13 09:40:00,60.66,60.67,60.51,60.63,24445.64629529475,38.0675,38.0738,37.9734,38.0487,24445.6463
2006-04-13 09:50:00,60.63,60.73,60.54,60.55,24878.312601406164,38.0487,38.1114,37.9922,37.9985,24878.3126
2006-04-13 10:00:00,60.55,60.82,60.55,60.8,44348.29637641968,37.9985,38.1679,37.9985,38.1554,44348.2964
2006-04-13 10:10:00,60.82,60.9,60.66,60.81,40021.63331530557,38.1679,38.2181,38.0675,38.1616,40021.6333
2006-04-13 10:20:00,60.81,60.81,60.68,60.71,29962.14169821525,38.1616,38.1616,38.0801,38.0989,29962.1417
2006-04-13 10:30:00,60.71,60.76,60.67,60.71,14169.821525148727,38.0989,38.1303,38.0738,38.0989,14169.8215
2006-04-13 10:40:00,60.7,60.88,60.69,60.88,22282.314764737694,38.0926,38.2056,38.0863,38.2056,22282.3148
2006-04-13 10:50:00,60.88,60.97,60.88,60.97,27257.97728501893,38.2056,38.2621,38.2056,38.2621,27257.9773
2006-04-13 11:00:00,60.97,60.97,60.87,60.88,65657.1119524067,38.2621,38.2621,38.1993,38.2056,65657.112
2006-04-13 11:10:00,60.88,61.09,60.88,61.04,17739.318550567874,38.2056,38.3374,38.2056,38.306,17739.3186
2006-04-13 11:20:00,61.02,61.04,60.94,60.96,8004.326663061114,38.2934,38.306,38.2432,38.2558,8004.3267
2006-04-13 11:30:00,60.96,60.96,60.87,60.88,13953.488372093025,38.2558,38.2558,38.1993,38.2056,13953.4884
2006-04-13 11:40:00,60.89,60.89,60.74,60.8,9302.32558139535,38.2118,38.2118,38.1177,38.1554,9302.3256
2006-04-13 11:50:00,60.81,60.92,60.8,60.92,3785.830178474851,38.1616,38.2307,38.1554,38.2307,3785.8302
2006-04-13 12:00:00,60.9,60.99,60.88,60.99,5300.162249864791,38.2181,38.2746,38.2056,38.2746,5300.1622
2006-04-13 12:10:00,60.99,61.02,60.95,60.97,6598.161168199026,38.2746,38.2934,38.2495,38.2621,6598.1612
2006-04-13 12:20:00,60.97,60.97,60.87,60.9,4542.9962141698215,38.2621,38.2621,38.1993,38.2181,4542.9962
2006-04-13 12:30:00,60.9,60.92,60.84,60.9,8869.659275283937,38.2181,38.2307,38.1805,38.2181,8869.6593
2006-04-13 12:40:00,60.86,60.88,60.81,60.82,13520.82206598161,38.193,38.2056,38.1616,38.1679,13520.8221
2006-04-13 12:50:00,60.81,60.84,60.79,60.8,8436.992969172525,38.1616,38.1805,38.1491,38.1554,8436.993
2006-04-13 13:00:00,60.8,60.8,60.71,60.71,6489.994591671173,38.1554,38.1554,38.0989,38.0989,6489.9946
2006-04-13 13:10:00,60.73,60.78,60.69,60.78,8436.992969172525,38.1114,38.1428,38.0863,38.1428,8436.993
2006-04-13 13:20:00,60.78,60.78,60.71,60.74,3244.9972958355866,38.1428,38.1428,38.0989,38.1177,3244.9973
2006-04-13 13:30:00,60.76,60.81,60.73,60.75,10708.491076257436,38.1303,38.1616,38.1114,38.124,10708.4911
2006-04-13 13:40:00,60.76,60.78,60.74,60.78,11141.157382368849,38.1303,38.1428,38.1177,38.1428,11141.1574
2006-04-13 13:50:00,60.78,60.9,60.78,60.83,7355.327203893997,38.1428,38.2181,38.1428,38.1742,7355.3272
2006-04-13 14:00:00,60.81,60.82,60.75,60.75,8220.65981611682,38.1616,38.1679,38.124,38.124,8220.6598
2006-04-13 14:10:00,60.76,60.79,60.72,60.74,4110.32990805841,38.1303,38.1491,38.1052,38.1177,4110.3299
2006-04-13 14:20:00,60.74,60.75,60.71,60.74,3677.6636019469984,38.1177,38.124,38.0989,38.1177,3677.6636
2006-04-13 14:30:00,60.75,60.77,60.69,60.73,10167.658193618172,38.124,38.1365,38.0863,38.1114,10167.6582
2006-04-13 14:40:00,60.73,60.77,60.69,60.69,12006.489994591671,38.1114,38.1365,38.0863,38.0863,12006.49
2006-04-13 14:50:00,60.69,60.7,60.6,60.67,14386.154678204435,38.0863,38.0926,38.0299,38.0738,14386.1547
2006-04-13 15:00:00,60.66,60.75,60.64,60.72,23688.480259599783,38.0675,38.124,38.055,38.1052,23688.4803
2006-04-13 15:10:00,60.69,60.76,60.67,60.76,21849.648458626285,38.0863,38.1303,38.0738,38.1303,21849.6485
2006-04-13 15:20:00,60.77,60.88,60.77,60.86,13088.1557598702,38.1365,38.2056,38.1365,38.193,13088.1558
2006-04-13 15:30:00,60.86,60.91,60.78,60.78,13196.322336398052,38.193,38.2244,38.1428,38.1428,13196.3223
2006-04-13 15:40:00,60.8,60.86,60.77,60.8,10924.824229313142,38.1554,38.193,38.1365,38.1554,10924.8242
2006-04-13 15:50:00,60.79,60.88,60.79,60.84,27582.47701460249,38.1491,38.2056,38.1491,38.1805,27582.477
2006-04-17 09:30:00,60.74,60.93,60.71,60.87,35911.30340724716,38.1177,38.237,38.0989,38.1993,35911.3034
2006-04-17 09:40:00,60.88,60.98,60.86,60.9,36343.96971335857,38.2056,38.2683,38.193,38.2181,36343.9697
2006-04-17 09:50:00,60.93,60.97,60.87,60.93,23580.31368307193,38.237,38.2621,38.1993,38.237,23580.3137
2006-04-17 10:00:00,60.94,60.95,60.76,60.84,16224.986479177933,38.2432,38.2495,38.1303,38.1805,16224.9865
2006-04-17 10:10:00,60.82,60.82,60.72,60.81,15251.487290427258,38.1679,38.1679,38.1052,38.1616,15251.4873
2006-04-17 10:20:00,60.82,60.99,60.81,60.97,8761.492698756085,38.1679,38.2746,38.1616,38.2621,8761.4927
2006-04-17 10:30:00,60.97,60.97,60.83,60.86,12763.656030286642,38.2621,38.2621,38.1742,38.193,12763.656
2006-04-17 10:40:00,60.86,60.92,60.83,60.87,14926.9875608437,38.193,38.2307,38.1742,38.1993,14926.9876
2006-04-17 10:50:00,60.88,60.91,60.84,60.88,22174.14818820984,38.2056,38.2244,38.1805,38.2056,22174.1482
2006-04-17 11:00:00,60.89,61.04,60.89,61.02,44240.12979989183,38.2118,38.306,38.2118,38.2934,44240.1298
2006-04-17 11:10:00,61.02,61.06,60.93,60.93,47376.960519199565,38.2934,38.3185,38.237,38.237,47376.9605
2006-04-17 11:20:00,60.94,60.99,60.92,60.99,8869.659275283937,38.2432,38.2746,38.2307,38.2746,8869.6593
2006-04-17 11:30:00,60.99,60.99,60.93,60.97,11465.657111952409,38.2746,38.2746,38.237,38.2621,11465.6571
2006-04-17 11:40:00,60.98,61.02,60.95,61.02,20335.316387236344,38.2683,38.2934,38.2495,38.2934,20335.3164
2006-04-17 11:50:00,61.02,61.05,61.01,61.05,12439.156300703082,38.2934,38.3123,38.2872,38.3123,12439.1563
2006-04-17 12:00:00,61.05,61.05,60.97,61.03,15359.65386695511,38.3123,38.3123,38.2621,38.2997,15359.6539
2006-04-17 12:10:00,60.99,61.03,60.96,60.97,24337.4797187669,38.2746,38.2997,38.2558,38.2621,24337.4797
2006-04-17 12:20:00,60.98,61.01,60.92,60.93,25310.978907517576,38.2683,38.2872,38.2307,38.237,25310.9789
2006-04-17 12:30:00,60.98,61.03,60.93,61.03,47160.62736614386,38.2683,38.2997,38.237,38.2997,47160.6274
2006-04-17 12:40:00,61.02,61.02,60.92,60.97,58734.45105462412,38.2934,38.2934,38.2307,38.2621,58734.4511
2006-04-17 12:50:00,60.97,61.08,60.95,61.08,11357.490535424551,38.2621,38.3311,38.2495,38.3311,11357.4905
2006-04-17 13:00:00,61.08,61.11,60.99,61.06,26825.31097890752,38.3311,38.3499,38.2746,38.3185,26825.311
2006-04-17 13:10:00,61.08,61.1,61.02,61.02,5732.828555976204,38.3311,38.3436,38.2934,38.2934,5732.8286
2006-04-17 13:20:00,61.03,61.08,60.99,61.02,21633.315305570577,38.2997,38.3311,38.2746,38.2934,21633.3153
2006-04-17 13:30:00,61.02,61.07,61.02,61.02,25094.64575446187,38.2934,38.3248,38.2934,38.2934,25094.6458
2006-04-17 13:40:00,61.02,61.07,61.02,61.04,42293.13142239048,38.2934,38.3248,38.2934,38.306,42293.1314
2006-04-17 13:50:00,61.03,61.04,61.01,61.04,57652.78528934559,38.2997,38.306,38.2872,38.306,57652.7853
2006-04-17 14:00:00,61.03,61.06,60.93,61.04,22606.814494321254,38.2997,38.3185,38.237,38.306,22606.8145
2006-04-17 14:10:00,61.04,61.07,61.02,61.07,25094.64575446187,38.306,38.3248,38.2934,38.3248,25094.6458
2006-04-17 14:20:00,61.08,61.09,60.98,61.06,23147.64737696052,38.3311,38.3374,38.2683,38.3185,23147.6474
2006-04-17 14:30:00,61.06,61.11,61.05,61.08,29204.97566252028,38.3185,38.3499,38.3123,38.3311,29204.9757
2006-04-17 14:40:00,61.07,61.11,61.06,61.11,21525.148729042725,38.3248,38.3499,38.3185,38.3499,21525.1487
2006-04-17 14:50:00,61.09,61.11,61.05,61.06,43050.29745808545,38.3374,38.3499,38.3123,38.3185,43050.2975
2006-04-17 15:00:00,61.05,61.1,61.04,61.06,30935.640886965928,38.3123,38.3436,38.306,38.3185,30935.6409
2006-04-17 15:10:00,61.05,61.09,61.04,61.05,23796.646836127635,38.3123,38.3374,38.306,38.3123,23796.6468
2006-04-17 15:20:00,61.06,61.08,61.02,61.08,42184.96484586263,38.3185,38.3311,38.2934,38.3311,42184.9648
2006-04-17 15:30:00,61.06,61.17,61.04,61.12,15575.987020010816,38.3185,38.3876,38.306,38.3562,15575.987
2006-04-17 15:40:00,61.1,61.13,61.05,61.13,48783.12601406165,38.3436,38.3625,38.3123,38.3625,48783.126
2006-04-17 15:50:00,61.13,61.17,61.07,61.16,70524.60789616009,38.3625,38.3876,38.3248,38.3813,70524.6079
2006-04-18 09:30:00,61.16,61.39,61.11,61.28,26608.977825851813,38.3813,38.5256,38.3499,38.4566,26608.9778
2006-04-18 09:40:00,61.33,61.46,61.27,61.31,40237.96646836127,38.488,38.5696,38.4503,38.4754,40237.9665
2006-04-18 09:50:00,61.39,61.48,61.35,61.46,22390.48134126555,38.5256,38.5821,38.5005,38.5696,22390.4813
2006-04-18 10:00:00,61.47,61.63,61.46,61.59,18820.984315846403,38.5758,38.6762,38.5696,38.6511,18820.9843
2006-04-18 10:10:00,61.6,61.82,61.6,61.82,35586.8036776636,38.6574,38.7955,38.6574,38.7955,35586.8037
2006-04-18 10:20:00,61.83,62.01,61.82,62.0,53217.955651703625,38.8018,38.9147,38.7955,38.9084,53217.9557
2006-04-18 10:30:00,62.01,62.24,61.94,62.24,85451.59545700379,38.9147,39.059,38.8708,39.059,85451.5955
2006-04-18 10:40:00,62.24,62.4,62.22,62.38,69767.44186046511,39.059,39.1595,39.0465,39.1469,69767.4419
2006-04-18 10:50:00,62.37,62.45,62.33,62.45,39480.80043266631,39.1406,39.1908,39.1155,39.1908,39480.8004
2006-04-18 11:00:00,62.41,62.49,62.36,62.38,47593.29367225527,39.1657,39.2159,39.1344,39.1469,47593.2937
2006-04-18 11:10:00,62.38,62.56,62.34,62.56,45646.29529475392,39.1469,39.2599,39.1218,39.2599,45646.2953
2006-04-18 11:20:00,62.55,62.7,62.53,62.67,22282.314764737694,39.2536,39.3477,39.241,39.3289,22282.3148
2006-04-18 11:30:00,62.64,62.8,62.63,62.8,35045.97079502434,39.3101,39.4105,39.3038,39.4105,35045.9708
2006-04-18 11:40:00,62.8,62.88,62.77,62.88,55813.95348837209,39.4105,39.4607,39.3917,39.4607,55813.9535
2006-04-18 11:50:00,62.88,63.05,62.88,63.05,41427.79881016766,39.4607,39.5674,39.4607,39.5674,41427.7988
2006-04-18 12:00:00,63.05,63.15,63.01,63.08,81773.93185505678,39.5674,39.6301,39.5423,39.5862,81773.9319
2006-04-18 12:10:00,63.07,63.21,63.07,63.13,31151.974040021632,39.5799,39.6678,39.5799,39.6176,31151.974
2006-04-18 12:20:00,63.13,63.15,63.04,63.09,150027.04164413197,39.6176,39.6301,39.5611,39.5925,150027.0416
2006-04-18 12:30:00,63.08,63.08,62.9,62.9,87506.76041103298,39.5862,39.5862,39.4732,39.4732,87506.7604
2006-04-18 12:40:00,62.9,62.94,62.88,62.94,23363.980530016222,39.4732,39.4983,39.4607,39.4983,23363.9805
2006-04-18 12:50:00,62.94,63.28,62.91,63.12,48999.45916711736,39.4983,39.7117,39.4795,39.6113,48999.4592
2006-04-18 13:00:00,63.1,63.2,63.06,63.06,119415.9004867496,39.5987,39.6615,39.5736,39.5736,119415.9005
2006-04-18 13:10:00,63.05,63.05,62.97,63.03,24337.4797187669,39.5674,39.5674,39.5172,39.5548,24337.4797
2006-04-18 13:20:00,63.03,63.07,63.0,63.07,27257.97728501893,39.5548,39.5799,39.536,39.5799,27257.9773
2006-04-18 13:30:00,63.07,63.1,63.04,63.06,40129.79989183342,39.5799,39.5987,39.5611,39.5736,40129.7999
2006-04-18 13:40:00,63.06,63.19,63.03,63.1,102758.24770146023,39.5736,39.6552,39.5548,39.5987,102758.2477
2006-04-18 13:50:00,63.1,63.24,63.01,63.24,82206.5981611682,39.5987,39.6866,39.5423,39.6866,82206.5982
2006-04-18 14:00:00,63.24,63.76,63.24,63.68,190914.0075716604,39.6866,40.0129,39.6866,39.9627,190914.0076
2006-04-18 14:10:00,63.68,63.68,63.31,63.49,62628.44780962682,39.9627,39.9627,39.7305,39.8435,62628.4478
2006-04-18 14:20:00,63.48,63.52,63.39,63.48,43374.797187669006,39.8372,39.8623,39.7807,39.8372,43374.7972
2006-04-18 14:30:00,63.47,63.52,63.39,63.45,82963.76419686317,39.8309,39.8623,39.7807,39.8184,82963.7642
2006-04-18 14:40:00,63.45,63.6,63.43,63.58,70740.94104921579,39.8184,39.9125,39.8058,39.9,70740.941
2006-04-18 14:50:00,63.57,63.85,63.55,63.82,98107.08491076255,39.8937,40.0694,39.8811,40.0506,98107.0849
2006-04-18 15:00:00,63.81,63.85,63.61,63.65,105246.07896160086,40.0443,40.0694,39.9188,39.9439,105246.079
2006-04-18 15:10:00,63.64,63.83,63.63,63.83,60032.44997295836,39.9376,40.0569,39.9314,40.0569,60032.45
2006-04-18 15:20:00,63.83,63.98,63.79,63.96,65981.61168199027,40.0569,40.151,40.0318,40.1384,65981.6117
2006-04-18 15:30:00,63.96,64.13,63.96,64.09,98647.91779340184,40.1384,40.2451,40.1384,40.22,98647.9178
2006-04-18 15:40:00,64.07,64.17,64.05,64.05,94321.25473228772,40.2075,40.2702,40.1949,40.1949,94321.2547
2006-04-18 15:50:00,64.04,64.06,63.97,63.98,111736.07355327204,40.1886,40.2012,40.1447,40.151,111736.0736
2006-04-19 09:30:00,63.79,63.9,63.55,63.72,57544.61871281774,40.0318,40.1008,39.8811,39.9878,57544.6187
2006-04-19 09:40:00,63.72,63.78,63.61,63.7,50621.95781503515,39.9878,40.0255,39.9188,39.9753,50621.9578
2006-04-19 09:50:00,63.71,63.73,63.61,63.63,35694.97025419145,39.9816,39.9941,39.9188,39.9314,35694.9703
2006-04-19 10:00:00,63.61,63.66,63.45,63.45,184964.84586262848,39.9188,39.9502,39.8184,39.8184,184964.8459
2006-04-19 10:10:00,63.45,63.45,63.17,63.26,136614.3861546782,39.8184,39.8184,39.6427,39.6992,136614.3862
2006-04-19 10:20:00,63.26,63.28,63.16,63.23,19686.316928069227,39.6992,39.7117,39.6364,39.6803,19686.3169
2006-04-19 10:30:00,63.23,63.36,63.06,63.32,58626.28447809627,39.6803,39.7619,39.5736,39.7368,58626.2845
2006-04-19 10:40:00,63.33,63.5,63.29,63.39,28555.97620335316,39.7431,39.8498,39.718,39.7807,28555.9762
2006-04-19 10:50:00,63.39,63.45,63.34,63.38,30070.308274743104,39.7807,39.8184,39.7494,39.7745,30070.3083
2006-04-19 11:00:00,63.38,63.62,63.38,63.56,38615.46782044348,39.7745,39.9251,39.7745,39.8874,38615.4678
2006-04-19 11:10:00,63.54,63.6,63.33,63.33,33315.30557057869,39.8749,39.9125,39.7431,39.7431,33315.3056
2006-04-19 11:20:00,63.34,63.5,63.34,63.49,15143.320713899404,39.7494,39.8498,39.7494,39.8435,15143.3207
2006-04-19 11:30:00,63.49,63.6,63.48,63.51,25419.145484045428,39.8435,39.9125,39.8372,39.856,25419.1455
2006-04-19 11:40:00,63.5,63.5,63.41,63.47,12439.156300703082,39.8498,39.8498,39.7933,39.8309,12439.1563
2006-04-19 11:50:00,63.47,63.48,63.42,63.42,7355.327203893997,39.8309,39.8372,39.7996,39.7996,7355.3272
2006-04-19 12:00:00,63.42,63.5,63.42,63.5,8436.992969172525,39.7996,39.8498,39.7996,39.8498,8436.993
2006-04-19 12:10:00,63.52,63.59,63.5,63.52,6381.828015143321,39.8623,39.9062,39.8498,39.8623,6381.828
2006-04-19 12:20:00,63.53,63.6,63.53,63.55,7571.660356949702,39.8686,39.9125,39.8686,39.8811,7571.6604
2006-04-19 12:30:00,63.57,63.63,63.57,63.58,23472.14710654408,39.8937,39.9314,39.8937,39.9,23472.1471
2006-04-19 12:40:00,63.6,63.61,63.45,63.47,12655.489453758788,39.9125,39.9188,39.8184,39.8309,12655.4895
2006-04-19 12:50:00,63.47,63.49,63.42,63.43,17306.65224445646,39.8309,39.8435,39.7996,39.8058,17306.6522
2006-04-19 13:00:00,63.44,63.49,63.33,63.35,20443.4829637642,39.8121,39.8435,39.7431,39.7556,20443.483
2006-04-19 13:10:00,63.36,63.46,63.36,63.42,7896.160086533261,39.7619,39.8247,39.7619,39.7996,7896.1601
2006-04-19 13:20:00,63.4,63.41,63.25,63.25,11249.3239588967,39.787,39.7933,39.6929,39.6929,11249.324
2006-04-19 13:30:00,63.25,63.32,63.23,63.23,8545.159545700379,39.6929,39.7368,39.6803,39.6803,8545.1595
2006-04-19 13:40:00,63.2,63.28,63.2,63.26,8328.826392644673,39.6615,39.7117,39.6615,39.6992,8328.8264
2006-04-19 13:50:00,63.25,63.31,63.19,63.25,13628.988642509465,39.6929,39.7305,39.6552,39.6929,13628.9886
2006-04-19 14:00:00,63.24,63.25,63.09,63.12,12439.156300703082,39.6866,39.6929,39.5925,39.6113,12439.1563
2006-04-19 14:10:00,63.12,63.23,63.12,63.21,20551.64954029205,39.6113,39.6803,39.6113,39.6678,20551.6495
2006-04-19 14:20:00,63.21,63.43,63.19,63.43,17522.98539751217,39.6678,39.8058,39.6552,39.8058,17522.9854
2006-04-19 14:30:00,63.42,63.42,63.28,63.28,14277.98810167658,39.7996,39.7996,39.7117,39.7117,14277.9881
2006-04-19 14:40:00,63.33,63.51,63.33,63.47,14169.821525148727,39.7431,39.856,39.7431,39.8309,14169.8215
2006-04-19 14:50:00,63.48,63.61,63.48,63.61,19794.48350459708,39.8372,39.9188,39.8372,39.9188,19794.4835
2006-04-19 15:00:00,63.61,63.65,63.51,63.55,22606.814494321254,39.9188,39.9439,39.856,39.8811,22606.8145
2006-04-19 15:10:00,63.56,63.61,63.51,63.52,17090.319091400757,39.8874,39.9188,39.856,39.8623,17090.3191
2006-04-19 15:20:00,63.52,63.52,63.41,63.44,25202.812330989724,39.8623,39.8623,39.7933,39.8121,25202.8123
2006-04-19 15:30:00,63.44,63.55,63.41,63.54,20551.64954029205,39.8121,39.8811,39.7933,39.8749,20551.6495
2006-04-19 15:40:00,63.53,63.57,63.48,63.55,27041.64413196322,39.8686,39.8937,39.8372,39.8811,27041.6441
2006-04-19 15:50:00,63.55,63.62,63.53,63.61,64467.27961060032,39.8811,39.9251,39.8686,39.9188,64467.2796
2006-04-20 09:30:00,63.33,63.38,63.13,63.26,40021.63331530557,39.7431,39.7745,39.6176,39.6992,40021.6333
2006-04-20 09:40:00,63.26,63.63,63.26,63.63,54515.95457003786,39.6992,39.9314,39.6992,39.9314,54515.9546
2006-04-20 09:50:00,63.61,63.7,63.49,63.62,16657.652785289345,39.9188,39.9753,39.8435,39.9251,16657.6528
2006-04-20 10:00:00,63.62,63.86,63.56,63.82,20659.8161168199,39.9251,40.0757,39.8874,40.0506,20659.8161
2006-04-20 10:10:00,63.81,63.92,63.74,63.75,20227.14981070849,40.0443,40.1133,40.0004,40.0067,20227.1498
2006-04-20 10:20:00,63.75,63.96,63.75,63.81,36992.969172525685,40.0067,40.1384,40.0067,40.0443,36992.9692
2006-04-20 10:30:00,63.82,63.83,63.51,63.55,18604.6511627907,40.0506,40.0569,39.856,39.8811,18604.6512
2006-04-20 10:40:00,63.52,63.56,63.44,63.44,22174.14818820984,39.8623,39.8874,39.8121,39.8121,22174.1482
2006-04-20 10:50:00,63.48,63.49,63.1,63.11,36127.63656030287,39.8372,39.8435,39.5987,39.605,36127.6366
2006-04-20 11:00:00,63.11,63.15,63.05,63.09,24661.97944835046,39.605,39.6301,39.5674,39.5925,24661.9794
2006-04-20 11:10:00,63.09,63.12,62.92,62.99,43482.96376419686,39.5925,39.6113,39.4858,39.5297,43482.9638
2006-04-20 11:20:00,62.99,63.11,62.94,63.08,37966.46836127636,39.5297,39.605,39.4983,39.5862,37966.4684
2006-04-20 11:30:00,63.1,63.34,63.1,63.25,20659.8161168199,39.5987,39.7494,39.5987,39.6929,20659.8161
2006-04-20 11:40:00,63.25,63.28,63.18,63.19,19253.65062195781,39.6929,39.7117,39.649,39.6552,19253.6506
2006-04-20 11:50:00,63.19,63.22,63.17,63.2,47593.29367225527,39.6552,39.6741,39.6427,39.6615,47593.2937
2006-04-20 12:00:00,63.18,63.26,63.13,63.25,56354.78637101135,39.649,39.6992,39.6176,39.6929,56354.7864
2006-04-20 12:10:00,63.25,63.57,63.25,63.57,20227.14981070849,39.6929,39.8937,39.6929,39.8937,20227.1498
2006-04-20 12:20:00,63.58,63.6,63.48,63.51,29529.47539210384,39.9,39.9125,39.8372,39.856,29529.4754
2006-04-20 12:30:00,63.52,63.52,63.45,63.48,13088.1557598702,39.8623,39.8623,39.8184,39.8372,13088.1558
2006-04-20 12:40:00,63.47,63.49,63.44,63.49,14386.154678204435,39.8309,39.8435,39.8121,39.8435,14386.1547
2006-04-20 12:50:00,63.49,63.6,63.44,63.59,10816.657652785289,39.8435,39.9125,39.8121,39.9062,10816.6577
2006-04-20 13:00:00,63.61,63.67,63.54,63.54,13088.1557598702,39.9188,39.9565,39.8749,39.8749,13088.1558
2006-04-20 13:10:00,63.53,63.61,63.49,63.52,29096.809085992427,39.8686,39.9188,39.8435,39.8623,29096.8091
2006-04-20 13:20:00,63.52,63.52,63.41,63.46,8004.326663061114,39.8623,39.8623,39.7933,39.8247,8004.3267
2006-04-20 13:30:00,63.44,63.5,63.43,63.49,7679.826933477555,39.8121,39.8498,39.8058,39.8435,7679.8269
2006-04-20 13:40:00,63.48,63.48,63.38,63.38,8328.826392644673,39.8372,39.8372,39.7745,39.7745,8328.8264
2006-04-20 13:50:00,63.39,63.53,63.39,63.53,12222.823147647376,39.7807,39.8686,39.7807,39.8686,12222.8231
2006-04-20 14:00:00,63.57,63.6,63.48,63.49,21525.148729042725,39.8937,39.9125,39.8372,39.8435,21525.1487
2006-04-20 14:10:00,63.49,63.49,63.41,63.45,26392.644672796105,39.8435,39.8435,39.7933,39.8184,26392.6447
2006-04-20 14:20:00,63.41,63.54,63.38,63.54,16549.486208761493,39.7933,39.8749,39.7745,39.8749,16549.4862
2006-04-20 14:30:00,63.55,63.72,63.55,63.59,30502.97458085452,39.8811,39.9878,39.8811,39.9062,30502.9746
2006-04-20 14:40:00,63.57,63.6,63.51,63.59,20118.98323418064,39.8937,39.9125,39.856,39.9062,20118.9832
2006-04-20 14:50:00,63.57,63.59,63.52,63.56,20335.316387236344,39.8937,39.9062,39.8623,39.8874,20335.3164
2006-04-20 15:00:00,63.56,63.68,63.52,63.67,35478.63710113575,39.8874,39.9627,39.8623,39.9565,35478.6371
2006-04-20 15:10:00,63.66,63.66,63.56,63.56,23147.64737696052,39.9502,39.9502,39.8874,39.8874,23147.6474
2006-04-20 15:20:00,63.57,63.57,63.37,63.38,16549.486208761493,39.8937,39.8937,39.7682,39.7745,16549.4862
2006-04-20 15:30:00,63.39,63.49,63.35,63.37,17090.319091400757,39.7807,39.8435,39.7556,39.7682,17090.3191
2006-04-20 15:40:00,63.35,63.35,63.27,63.29,30935.640886965928,39.7556,39.7556,39.7054,39.718,30935.6409
2006-04-20 15:50:00,63.3,63.38,63.29,63.34,26176.3115197404,39.7243,39.7745,39.718,39.7494,26176.3115
2006-04-21 09:30:00,63.78,63.79,63.51,63.76,82855.59762033532,40.0255,40.0318,39.856,40.0129,82855.5976
2006-04-21 09:40:00,63.74,63.78,63.67,63.67,14169.821525148727,40.0004,40.0255,39.9565,39.9565,14169.8215
2006-04-21 09:50:00,63.76,63.94,63.76,63.88,26176.3115197404,40.0129,40.1259,40.0129,40.0882,26176.3115
2006-04-21 10:00:00,63.88,63.98,63.88,63.93,20659.8161168199,40.0882,40.151,40.0882,40.1196,20659.8161
2006-04-21 10:10:00,63.93,64.11,63.76,63.8,17522.98539751217,40.1196,40.2326,40.0129,40.038,17522.9854
2006-04-21 10:20:00,63.76,63.77,63.59,63.71,17306.65224445646,40.0129,40.0192,39.9062,39.9816,17306.6522
2006-04-21 10:30:00,63.71,63.88,63.66,63.86,18280.15143320714,39.9816,40.0882,39.9502,40.0757,18280.1514
2006-04-21 10:40:00,63.86,63.96,63.84,63.87,20010.816657652784,40.0757,40.1384,40.0631,40.082,20010.8167
2006-04-21 10:50:00,63.86,64.03,63.84,63.95,15900.486749594374,40.0757,40.1824,40.0631,40.1322,15900.4867
2006-04-21 11:00:00,63.95,64.13,63.95,64.13,7679.826933477555,40.1322,40.2451,40.1322,40.2451,7679.8269
2006-04-21 11:10:00,64.11,64.11,63.9,63.9,10600.324499729582,40.2326,40.2326,40.1008,40.1008,10600.3245
2006-04-21 11:20:00,63.9,64.11,63.9,64.09,13628.988642509465,40.1008,40.2326,40.1008,40.22,13628.9886
2006-04-21 11:30:00,64.08,64.08,63.95,63.95,10275.824770146024,40.2138,40.2138,40.1322,40.1322,10275.8248
2006-04-21 11:40:00,63.95,64.07,63.95,64.05,19361.817198485667,40.1322,40.2075,40.1322,40.1949,19361.8172
2006-04-21 11:50:00,64.05,64.2,64.03,64.16,16441.31963223364,40.1949,40.2891,40.1824,40.264,16441.3196
2006-04-21 12:00:00,64.15,64.16,64.08,64.1,16873.98593834505,40.2577,40.264,40.2138,40.2263,16873.9859
2006-04-21 12:10:00,64.1,64.12,64.02,64.11,13953.488372093025,40.2263,40.2389,40.1761,40.2326,13953.4884
2006-04-21 12:20:00,64.11,64.24,64.11,64.21,10600.324499729582,40.2326,40.3142,40.2326,40.2953,10600.3245
2006-04-21 12:30:00,64.22,64.24,64.19,64.23,16008.653326122228,40.3016,40.3142,40.2828,40.3079,16008.6533
2006-04-21 12:40:00,64.24,64.25,64.15,64.24,11357.490535424551,40.3142,40.3204,40.2577,40.3142,11357.4905
2006-04-21 12:50:00,64.24,64.25,64.22,64.23,10492.15792320173,40.3142,40.3204,40.3016,40.3079,10492.1579
2006-04-21 13:00:00,64.24,64.25,64.23,64.23,21416.98215251488,40.3142,40.3204,40.3079,40.3079,21416.9822
2006-04-21 13:10:00,64.23,64.25,64.23,64.23,6165.494862087615,40.3079,40.3204,40.3079,40.3079,6165.4949
2006-04-21 13:20:00,64.23,64.24,64.22,64.23,6598.161168199026,40.3079,40.3142,40.3016,40.3079,6598.1612
2006-04-21 13:30:00,64.23,64.25,64.22,64.23,7138.994050838291,40.3079,40.3204,40.3016,40.3079,7138.9941
2006-04-21 13:40:00,64.23,64.29,64.23,64.25,50405.62466197945,40.3079,40.3455,40.3079,40.3204,50405.6247
2006-04-21 13:50:00,64.24,64.28,64.23,64.23,14602.48783126014,40.3142,40.3393,40.3079,40.3079,14602.4878
2006-04-21 14:00:00,64.23,64.24,64.03,64.07,27257.97728501893,40.3079,40.3142,40.1824,40.2075,27257.9773
2006-04-21 14:10:00,64.07,64.07,63.95,63.99,22931.31422390481,40.2075,40.2075,40.1322,40.1573,22931.3142
2006-04-21 14:20:00,64.0,64.02,63.8,63.81,19578.15035154137,40.1635,40.1761,40.038,40.0443,19578.1504
2006-04-21 14:30:00,63.81,63.81,63.62,63.7,21741.48188209843,40.0443,40.0443,39.9251,39.9753,21741.4819
2006-04-21 14:40:00,63.71,63.82,63.7,63.72,15251.487290427258,39.9816,40.0506,39.9753,39.9878,15251.4873
2006-04-21 14:50:00,63.72,63.79,63.71,63.71,19686.316928069227,39.9878,40.0318,39.9816,39.9816,19686.3169
2006-04-21 15:00:00,63.73,63.85,63.65,63.79,18712.81773931855,39.9941,40.0694,39.9439,40.0318,18712.8177
2006-04-21 15:10:00,63.77,63.85,63.75,63.85,27366.14386154678,40.0192,40.0694,40.0067,40.0694,27366.1439
2006-04-21 15:20:00,63.84,63.89,63.78,63.8,20767.98269334776,40.0631,40.0945,40.0255,40.038,20767.9827
2006-04-21 15:30:00,63.8,63.93,63.8,63.89,14818.820984315846,40.038,40.1196,40.038,40.0945,14818.821
2006-04-21 15:40:00,63.89,64.11,63.89,64.04,27474.31043807464,40.0945,40.2326,40.0945,40.1886,27474.3104
2006-04-21 15:50:00,64.04,64.11,64.02,64.03,49215.79232017307,40.1886,40.2326,40.1761,40.1824,49215.7923
2006-04-24 09:30:00,64.0,64.0,63.67,63.7,15684.153596538668,40.1635,40.1635,39.9565,39.9753,15684.1536
2006-04-24 09:40:00,63.73,63.73,63.37,63.39,9843.158464034614,39.9941,39.9941,39.7682,39.7807,9843.1585
2006-04-24 09:50:00,63.41,63.57,63.15,63.23,16982.152514872905,39.7933,39.8937,39.6301,39.6803,16982.1525
2006-04-24 10:00:00,63.26,63.45,63.26,63.3,18820.984315846403,39.6992,39.8184,39.6992,39.7243,18820.9843
2006-04-24 10:10:00,63.36,63.46,63.3,63.46,17739.318550567874,39.7619,39.8247,39.7243,39.8247,17739.3186
2006-04-24 10:20:00,63.49,63.51,63.44,63.44,7247.160627366144,39.8435,39.856,39.8121,39.8121,7247.1606
2006-04-24 10:30:00,63.44,63.5,63.41,63.42,16657.652785289345,39.8121,39.8498,39.7933,39.7996,16657.6528
2006-04-24 10:40:00,63.39,63.51,63.36,63.41,20659.8161168199,39.7807,39.856,39.7619,39.7933,20659.8161
2006-04-24 10:50:00,63.4,63.5,63.32,63.37,15684.153596538668,39.787,39.8498,39.7368,39.7682,15684.1536
2006-04-24 11:00:00,63.43,63.48,63.26,63.27,24878.312601406164,39.8058,39.8372,39.6992,39.7054,24878.3126
2006-04-24 11:10:00,63.29,63.36,63.24,63.24,10924.824229313142,39.718,39.7619,39.6866,39.6866,10924.8242
2006-04-24 11:20:00,63.24,63.37,63.19,63.35,49540.29204975662,39.6866,39.7682,39.6552,39.7556,49540.292
2006-04-24 11:30:00,63.35,63.53,63.35,63.53,49323.95889670092,39.7556,39.8686,39.7556,39.8686,49323.9589
2006-04-24 11:40:00,63.53,63.61,63.52,63.59,16116.81990265008,39.8686,39.9188,39.8623,39.9062,16116.8199
2006-04-24 11:50:00,63.58,63.61,63.56,63.61,5408.328826392644,39.9,39.9188,39.8874,39.9188,5408.3288
2006-04-24 12:00:00,63.61,63.66,63.6,63.6,6922.660897782585,39.9188,39.9502,39.9125,39.9125,6922.6609
2006-04-24 12:10:00,63.6,63.69,63.6,63.69,7787.993510005408,39.9125,39.969,39.9125,39.969,7787.9935
2006-04-24 12:20:00,63.66,63.66,63.54,63.54,13196.322336398052,39.9502,39.9502,39.8749,39.8749,13196.3223
2006-04-24 12:30:00,63.55,63.55,63.49,63.51,37750.13520822066,39.8811,39.8811,39.8435,39.856,37750.1352
2006-04-24 12:40:00,63.51,63.69,63.51,63.69,19253.65062195781,39.856,39.969,39.856,39.969,19253.6506
2006-04-24 12:50:00,63.69,63.79,63.67,63.75,35478.63710113575,39.969,40.0318,39.9565,40.0067,35478.6371
2006-04-24 13:00:00,63.76,63.76,63.67,63.75,18712.81773931855,40.0129,40.0129,39.9565,40.0067,18712.8177
2006-04-24 13:10:00,63.74,63.74,63.61,63.62,8112.493239588966,40.0004,40.0004,39.9188,39.9251,8112.4932
2006-04-24 13:20:00,63.63,63.71,63.61,63.61,17522.98539751217,39.9314,39.9816,39.9188,39.9188,17522.9854
2006-04-24 13:30:00,63.62,63.63,63.55,63.63,8436.992969172525,39.9251,39.9314,39.8811,39.9314,8436.993
2006-04-24 13:40:00,63.65,63.76,63.64,63.74,8328.826392644673,39.9439,40.0129,39.9376,40.0004,8328.8264
2006-04-24 13:50:00,63.74,63.78,63.74,63.75,9734.99188750676,40.0004,40.0255,40.0004,40.0067,9734.9919
2006-04-24 14:00:00,63.76,63.78,63.75,63.78,6598.161168199026,40.0129,40.0255,40.0067,40.0255,6598.1612
2006-04-24 14:10:00,63.76,63.86,63.73,63.86,15143.320713899404,40.0129,40.0757,39.9941,40.0757,15143.3207
2006-04-24 14:20:00,63.87,63.92,63.78,63.84,13412.655489453758,40.082,40.1133,40.0255,40.0631,13412.6555
2006-04-24 14:30:00,63.84,63.91,63.84,63.91,12547.322877230936,40.0631,40.1071,40.0631,40.1071,12547.3229
2006-04-24 14:40:00,63.89,63.94,63.88,63.9,13520.82206598161,40.0945,40.1259,40.0882,40.1008,13520.8221
2006-04-24 14:50:00,63.9,63.96,63.87,63.87,16982.152514872905,40.1008,40.1384,40.082,40.082,16982.1525
2006-04-24 15:00:00,63.9,63.98,63.89,63.98,18929.15089237425,40.1008,40.151,40.0945,40.151,18929.1509
2006-04-24 15:10:00,63.98,64.03,63.97,64.03,28664.14277988101,40.151,40.1824,40.1447,40.1824,28664.1428
2006-04-24 15:20:00,64.02,64.02,63.86,63.98,30394.808004326664,40.1761,40.1761,40.0757,40.151,30394.808
2006-04-24 15:30:00,63.96,64.06,63.96,64.0,23688.480259599783,40.1384,40.2012,40.1384,40.1635,23688.4803
2006-04-24 15:40:00,64.0,64.04,63.98,64.04,26825.31097890752,40.1635,40.1886,40.151,40.1886,26825.311
2006-04-24 15:50:00,64.03,64.04,63.98,64.02,38939.96755002704,40.1824,40.1886,40.151,40.1761,38939.9676
2006-04-25 09:30:00,63.75,63.76,63.37,63.76,40237.96646836127,40.0067,40.0129,39.7682,40.0129,40237.9665
2006-04-25 09:40:00,63.61,63.79,63.61,63.74,12222.823147647376,39.9188,40.0318,39.9188,40.0004,12222.8231
2006-04-25 09:50:00,63.75,63.91,63.7,63.79,130232.55813953489,40.0067,40.1071,39.9753,40.0318,130232.5581
2006-04-25 10:00:00,63.79,63.82,63.61,63.61,49323.95889670092,40.0318,40.0506,39.9188,39.9188,49323.9589
2006-04-25 10:10:00,63.61,63.67,63.51,63.51,38290.968090859926,39.9188,39.9565,39.856,39.856,38290.9681
2006-04-25 10:20:00,63.55,63.61,63.36,63.4,29529.47539210384,39.8811,39.9188,39.7619,39.787,29529.4754
2006-04-25 10:30:00,63.4,63.61,63.36,63.56,44456.462952947535,39.787,39.9188,39.7619,39.8874,44456.463
2006-04-25 10:40:00,63.56,63.83,63.56,63.79,24337.4797187669,39.8874,40.0569,39.8874,40.0318,24337.4797
2006-04-25 10:50:00,63.79,64.04,63.76,63.92,26284.478096268253,40.0318,40.1886,40.0129,40.1133,26284.4781
2006-04-25 11:00:00,63.93,64.02,63.85,63.85,19145.484045429963,40.1196,40.1761,40.0694,40.0694,19145.484
2006-04-25 11:10:00,63.85,63.85,63.71,63.76,13520.82206598161,40.0694,40.0694,39.9816,40.0129,13520.8221
2006-04-25 11:20:00,63.76,63.91,63.74,63.74,21633.315305570577,40.0129,40.1071,40.0004,40.0004,21633.3153
2006-04-25 11:30:00,63.71,63.83,63.62,63.62,19361.817198485667,39.9816,40.0569,39.9251,39.9251,19361.8172
2006-04-25 11:40:00,63.63,63.63,63.51,63.51,23688.480259599783,39.9314,39.9314,39.856,39.856,23688.4803
2006-04-25 11:50:00,63.54,63.72,63.51,63.61,38074.63493780421,39.8749,39.9878,39.856,39.9188,38074.6349
2006-04-25 12:00:00,63.55,63.55,63.34,63.34,38831.80097349919,39.8811,39.8811,39.7494,39.7494,38831.801
2006-04-25 12:10:00,63.34,63.42,63.24,63.28,62195.78150351541,39.7494,39.7996,39.6866,39.7117,62195.7815
2006-04-25 12:20:00,63.23,63.33,63.18,63.33,90210.92482422933,39.6803,39.7431,39.649,39.7431,90210.9248
2006-04-25 12:30:00,63.34,63.4,63.34,63.4,8869.659275283937,39.7494,39.787,39.7494,39.787,8869.6593
2006-04-25 12:40:00,63.37,63.41,63.37,63.38,125473.22877230936,39.7682,39.7933,39.7682,39.7745,125473.2288
2006-04-25 12:50:00,63.38,63.42,63.37,63.39,76149.26987560843,39.7745,39.7996,39.7682,39.7807,76149.2699
2006-04-25 13:00:00,63.37,63.4,63.28,63.37,153596.5386695511,39.7682,39.787,39.7117,39.7682,153596.5387
2006-04-25 13:10:00,63.37,63.41,63.26,63.41,286749.594375338,39.7682,39.7933,39.6992,39.7933,286749.5944
2006-04-25 13:20:00,63.4,63.46,63.35,63.46,20010.816657652784,39.787,39.8247,39.7556,39.8247,20010.8167
2006-04-25 13:30:00,63.47,63.69,63.47,63.69,41427.79881016766,39.8309,39.969,39.8309,39.969,41427.7988
2006-04-25 13:40:00,63.7,63.78,63.62,63.65,19794.48350459708,39.9753,40.0255,39.9251,39.9439,19794.4835
2006-04-25 13:50:00,63.64,63.71,63.54,63.57,17090.319091400757,39.9376,39.9816,39.8749,39.8937,17090.3191
2006-04-25 14:00:00,63.58,63.6,63.51,63.55,13088.1557598702,39.9,39.9125,39.856,39.8811,13088.1558
2006-04-25 14:10:00,63.56,63.66,63.55,63.63,12871.822606814494,39.8874,39.9502,39.8811,39.9314,12871.8226
2006-04-25 14:20:00,63.63,63.74,63.63,63.72,21525.148729042725,39.9314,40.0004,39.9314,39.9878,21525.1487
2006-04-25 14:30:00,63.66,63.69,63.61,63.65,28123.30989724175,39.9502,39.969,39.9188,39.9439,28123.3099
2006-04-25 14:40:00,63.64,63.7,63.62,63.63,43482.96376419686,39.9376,39.9753,39.9251,39.9314,43482.9638
2006-04-25 14:50:00,63.63,63.63,63.45,63.45,19469.98377501352,39.9314,39.9314,39.8184,39.8184,19469.9838
2006-04-25 15:00:00,63.46,63.53,63.44,63.48,19902.65008112493,39.8247,39.8686,39.8121,39.8372,19902.6501
2006-04-25 15:10:00,63.48,63.61,63.44,63.51,57111.952406706325,39.8372,39.9188,39.8121,39.856,57111.9524
2006-04-25 15:20:00,63.51,63.7,63.45,63.68,33747.9718766901,39.856,39.9753,39.8184,39.9627,33747.9719
2006-04-25 15:30:00,63.67,63.75,63.61,63.67,28123.30989724175,39.9565,40.0067,39.9188,39.9565,28123.3099
2006-04-25 15:40:00,63.65,63.74,63.65,63.68,46836.127636560304,39.9439,40.0004,39.9439,39.9627,46836.1276
2006-04-25 15:50:00,63.69,63.89,63.69,63.89,53866.95511087074,39.969,40.0945,39.969,40.0945,53866.9551
2006-04-26 09:30:00,63.88,63.89,62.76,62.86,116387.23634396972,40.0882,40.0945,39.3854,39.4481,116387.2363
2006-04-26 09:40:00,62.86,62.97,62.5,62.91,99080.58409951325,39.4481,39.5172,39.2222,39.4795,99080.5841
2006-04-26 09:50:00,62.92,62.96,62.62,62.77,106003.24499729584,39.4858,39.5109,39.2975,39.3917,106003.245
2006-04-26 10:00:00,62.73,62.88,62.44,62.63,85559.76203353163,39.3666,39.4607,39.1846,39.3038,85559.762
2006-04-26 10:10:00,62.62,62.88,62.51,62.88,64467.27961060032,39.2975,39.4607,39.2285,39.4607,64467.2796
2006-04-26 10:20:00,62.87,62.98,62.87,62.88,93347.75554353705,39.4544,39.5234,39.4544,39.4607,93347.7555
2006-04-26 10:30:00,62.88,62.91,62.76,62.82,96268.25310978908,39.4607,39.4795,39.3854,39.423,96268.2531
2006-04-26 10:40:00,62.82,62.82,62.54,62.57,50730.12439156301,39.423,39.423,39.2473,39.2661,50730.1244
2006-04-26 10:50:00,62.55,62.73,62.44,62.69,36668.46944294213,39.2536,39.3666,39.1846,39.3414,36668.4694
2006-04-26 11:00:00,62.7,62.75,62.56,62.64,32233.63980530016,39.3477,39.3791,39.2599,39.3101,32233.6398
2006-04-26 11:10:00,62.66,62.88,62.64,62.88,36560.30286641428,39.3226,39.4607,39.3101,39.4607,36560.3029
2006-04-26 11:20:00,62.88,62.88,62.54,62.56,41319.6322336398,39.4607,39.4607,39.2473,39.2599,41319.6322
2006-04-26 11:30:00,62.56,62.71,62.48,62.68,36343.96971335857,39.2599,39.354,39.2097,39.3352,36343.9697
2006-04-26 11:40:00,62.68,63.0,62.67,62.87,36668.46944294213,39.3352,39.536,39.3289,39.4544,36668.4694
2006-04-26 11:50:00,62.87,62.9,62.84,62.9,35586.8036776636,39.4544,39.4732,39.4356,39.4732,35586.8037
2006-04-26 12:00:00,62.89,62.95,62.83,62.88,69118.442401298,39.467,39.5046,39.4293,39.4607,69118.4424
2006-04-26 12:10:00,62.88,63.03,62.87,63.0,21308.81557598702,39.4607,39.5548,39.4544,39.536,21308.8156
2006-04-26 12:20:00,63.01,63.07,62.98,63.07,8653.32612222823,39.5423,39.5799,39.5234,39.5799,8653.3261
2006-04-26 12:30:00,63.07,63.1,63.03,63.1,9194.159004867495,39.5799,39.5987,39.5548,39.5987,9194.159
2006-04-26 12:40:00,63.09,63.12,62.97,63.12,49432.12547322877,39.5925,39.6113,39.5172,39.6113,49432.1255
2006-04-26 12:50:00,63.12,63.25,63.12,63.16,19145.484045429963,39.6113,39.6929,39.6113,39.6364,19145.484
2006-04-26 13:00:00,63.17,63.25,63.14,63.19,22606.814494321254,39.6427,39.6929,39.6238,39.6552,22606.8145
2006-04-26 13:10:00,63.18,63.18,63.08,63.09,23363.980530016222,39.649,39.649,39.5862,39.5925,23363.9805
2006-04-26 13:20:00,63.09,63.17,63.09,63.12,14926.9875608437,39.5925,39.6427,39.5925,39.6113,14926.9876
2006-04-26 13:30:00,63.12,63.24,63.11,63.17,20876.14926987561,39.6113,39.6866,39.605,39.6427,20876.1493
2006-04-26 13:40:00,63.16,63.19,63.12,63.18,56571.11952406706,39.6364,39.6552,39.6113,39.649,56571.1195
2006-04-26 13:50:00,63.18,63.26,63.18,63.22,63818.2801514332,39.649,39.6992,39.649,39.6741,63818.2802
2006-04-26 14:00:00,63.25,63.32,63.08,63.16,42184.96484586263,39.6929,39.7368,39.5862,39.6364,42184.9648
2006-04-26 14:10:00,63.16,63.22,63.12,63.15,27366.14386154678,39.6364,39.6741,39.6113,39.6301,27366.1439
2006-04-26 14:20:00,63.13,63.15,63.05,63.15,82639.2644672796,39.6176,39.6301,39.5674,39.6301,82639.2645
2006-04-26 14:30:00,63.15,63.15,62.91,62.95,32990.80584099513,39.6301,39.6301,39.4795,39.5046,32990.8058
2006-04-26 14:40:00,62.95,62.99,62.83,62.97,22931.31422390481,39.5046,39.5297,39.4293,39.5172,22931.3142
2006-04-26 14:50:00,62.95,62.99,62.91,62.95,53326.12222823148,39.5046,39.5297,39.4795,39.5046,53326.1222
2006-04-26 15:00:00,62.96,62.99,62.91,62.91,52028.12330989724,39.5109,39.5297,39.4795,39.4795,52028.1233
2006-04-26 15:10:00,62.92,63.03,62.91,62.97,70200.10816657652,39.4858,39.5548,39.4795,39.5172,70200.1082
2006-04-26 15:20:00,62.96,62.96,62.89,62.89,72796.10600324499,39.5109,39.5109,39.467,39.467,72796.106
2006-04-26 15:30:00,62.89,62.98,62.83,62.98,55056.78745267712,39.467,39.5234,39.4293,39.5234,55056.7875
2006-04-26 15:40:00,62.99,63.1,62.91,62.97,65440.778799351,39.5297,39.5987,39.4795,39.5172,65440.7788
2006-04-26 15:50:00,62.97,63.08,62.96,63.0,53975.12168739859,39.5172,39.5862,39.5109,39.536,53975.1217
2006-04-27 09:30:00,63.0,63.0,62.64,62.76,66738.77771768524,39.536,39.536,39.3101,39.3854,66738.7777
2006-04-27 09:40:00,62.76,62.87,62.76,62.79,77447.26879394267,39.3854,39.4544,39.3854,39.4042,77447.2688
2006-04-27 09:50:00,62.79,62.79,62.7,62.72,134559.221200649,39.4042,39.4042,39.3477,39.3603,134559.2212
2006-04-27 10:00:00,62.7,63.16,62.7,63.12,53542.45538128718,39.3477,39.6364,39.3477,39.6113,53542.4554
2006-04-27 10:10:00,63.14,63.17,62.9,63.02,55813.95348837209,39.6238,39.6427,39.4732,39.5485,55813.9535
2006-04-27 10:20:00,63.02,63.36,63.0,63.33,115954.5700378583,39.5485,39.7619,39.536,39.7431,115954.57
2006-04-27 10:30:00,63.24,63.37,63.17,63.34,83288.26392644673,39.6866,39.7682,39.6427,39.7494,83288.2639
2006-04-27 10:40:00,63.38,63.59,63.34,63.53,38399.13466738778,39.7745,39.9062,39.7494,39.8686,38399.1347
2006-04-27 10:50:00,63.53,63.74,63.52,63.64,47160.62736614386,39.8686,40.0004,39.8623,39.9376,47160.6274
2006-04-27 11:00:00,63.64,63.73,63.5,63.67,26933.47755543537,39.9376,39.9941,39.8498,39.9565,26933.4776
2006-04-27 11:10:00,63.68,63.83,63.66,63.74,46619.79448350459,39.9627,40.0569,39.9502,40.0004,46619.7945
2006-04-27 11:20:00,63.74,64.02,63.0,63.75,96051.91995673336,40.0004,40.1761,39.536,40.0067,96051.92
2006-04-27 11:30:00,63.75,63.79,63.61,63.78,17198.48566792861,40.0067,40.0318,39.9188,40.0255,17198.4857
2006-04-27 11:40:00,63.77,63.79,63.61,63.73,15575.987020010816,40.0192,40.0318,39.9188,39.9941,15575.987
2006-04-27 11:50:00,63.73,63.83,63.66,63.67,13520.82206598161,39.9941,40.0569,39.9502,39.9565,13520.8221
2006-04-27 12:00:00,63.67,64.06,63.67,63.97,24878.312601406164,39.9565,40.2012,39.9565,40.1447,24878.3126
2006-04-27 12:10:00,63.97,64.05,63.89,64.05,22498.6479177934,40.1447,40.1949,40.0945,40.1949,22498.6479
2006-04-27 12:20:00,64.03,64.03,63.86,63.87,9951.325040562466,40.1824,40.1824,40.0757,40.082,9951.325
2006-04-27 12:30:00,63.87,63.88,63.78,63.79,5840.995132504056,40.082,40.0882,40.0255,40.0318,5840.9951
2006-04-27 12:40:00,63.79,63.84,63.74,63.74,17631.15197404002,40.0318,40.0631,40.0004,40.0004,17631.152
2006-04-27 12:50:00,63.74,63.74,63.62,63.72,17631.15197404002,40.0004,40.0004,39.9251,39.9878,17631.152
2006-04-27 13:00:00,63.69,63.71,63.58,63.66,20767.98269334776,39.969,39.9816,39.9,39.9502,20767.9827
2006-04-27 13:10:00,63.65,63.67,63.43,63.48,21308.81557598702,39.9439,39.9565,39.8058,39.8372,21308.8156
2006-04-27 13:20:00,63.48,63.48,63.25,63.32,21416.98215251488,39.8372,39.8372,39.6929,39.7368,21416.9822
2006-04-27 13:30:00,63.31,63.4,63.31,63.35,18171.98485667929,39.7305,39.787,39.7305,39.7556,18171.9849
2006-04-27 13:40:00,63.36,63.47,63.36,63.42,15143.320713899404,39.7619,39.8309,39.7619,39.7996,15143.3207
2006-04-27 13:50:00,63.43,63.53,63.4,63.5,15467.820443482964,39.8058,39.8686,39.787,39.8498,15467.8204
2006-04-27 14:00:00,63.52,63.56,63.45,63.55,17631.15197404002,39.8623,39.8874,39.8184,39.8811,17631.152
2006-04-27 14:10:00,63.56,63.57,63.4,63.42,11898.323418063816,39.8874,39.8937,39.787,39.7996,11898.3234
2006-04-27 14:20:00,63.42,63.52,63.37,63.45,12222.823147647376,39.7996,39.8623,39.7682,39.8184,12222.8231
2006-04-27 14:30:00,63.44,63.5,63.42,63.5,17414.818820984314,39.8121,39.8498,39.7996,39.8498,17414.8188
2006-04-27 14:40:00,63.49,63.49,63.4,63.4,13412.655489453758,39.8435,39.8435,39.787,39.787,13412.6555
2006-04-27 14:50:00,63.38,63.5,63.34,63.39,22714.981070849102,39.7745,39.8498,39.7494,39.7807,22714.9811
2006-04-27 15:00:00,63.39,63.55,63.37,63.52,30070.308274743104,39.7807,39.8811,39.7682,39.8623,30070.3083
2006-04-27 15:10:00,63.49,63.56,63.45,63.49,26825.31097890752,39.8435,39.8874,39.8184,39.8435,26825.311
2006-04-27 15:20:00,63.49,63.49,63.36,63.37,23472.14710654408,39.8435,39.8435,39.7619,39.7682,23472.1471
2006-04-27 15:30:00,63.37,63.37,63.23,63.27,55922.12006489994,39.7682,39.7682,39.6803,39.7054,55922.1201
2006-04-27 15:40:00,63.26,63.41,63.25,63.41,49540.29204975662,39.6992,39.7933,39.6929,39.7933,49540.292
2006-04-27 15:50:00,63.41,63.5,63.36,63.4,44240.12979989183,39.7933,39.8498,39.7619,39.787,44240.1298
2006-04-28 09:30:00,63.53,63.61,63.5,63.52,31368.307193077337,39.8686,39.9188,39.8498,39.8623,31368.3072
2006-04-28 09:40:00,63.52,63.73,63.48,63.49,41644.13196322336,39.8623,39.9941,39.8372,39.8435,41644.132
2006-04-28 09:50:00,63.52,63.65,63.42,63.42,21957.815035154137,39.8623,39.9439,39.7996,39.7996,21957.815
2006-04-28 10:00:00,63.42,63.83,63.39,63.75,45538.128718226064,39.7996,40.0569,39.7807,40.0067,45538.1287
2006-04-28 10:10:00,63.73,63.97,63.65,63.74,58950.78420767983,39.9941,40.1447,39.9439,40.0004,58950.7842
2006-04-28 10:20:00,63.75,63.86,63.74,63.74,27366.14386154678,40.0067,40.0757,40.0004,40.0004,27366.1439
2006-04-28 10:30:00,63.74,63.74,63.46,63.49,25310.978907517576,40.0004,40.0004,39.8247,39.8435,25310.9789
2006-04-28 10:40:00,63.51,63.51,63.19,63.24,56030.2866414278,39.856,39.856,39.6552,39.6866,56030.2866
2006-04-28 10:50:00,63.2,63.37,63.19,63.33,68361.27636560303,39.6615,39.7682,39.6552,39.7431,68361.2764
2006-04-28 11:00:00,63.33,63.54,63.3,63.5,107625.74364521365,39.7431,39.8749,39.7243,39.8498,107625.7436
2006-04-28 11:10:00,63.49,63.64,63.49,63.6,76257.43645213629,39.8435,39.9376,39.8435,39.9125,76257.4365
2006-04-28 11:20:00,63.6,63.61,63.52,63.54,25419.145484045428,39.9125,39.9188,39.8623,39.8749,25419.1455
2006-04-28 11:30:00,63.55,63.61,63.54,63.6,23363.980530016222,39.8811,39.9188,39.8749,39.9125,23363.9805
2006-04-28 11:40:00,63.59,63.61,63.51,63.54,28664.14277988101,39.9062,39.9188,39.856,39.8749,28664.1428
2006-04-28 11:50:00,63.53,63.64,63.51,63.64,10600.324499729582,39.8686,39.9376,39.856,39.9376,10600.3245
2006-04-28 12:00:00,63.64,63.64,63.4,63.45,35154.13737155219,39.9376,39.9376,39.787,39.8184,35154.1374
2006-04-28 12:10:00,63.44,63.47,63.37,63.39,12006.489994591671,39.8121,39.8309,39.7682,39.7807,12006.49
2006-04-28 12:20:00,63.38,63.4,63.36,63.36,5949.161709031909,39.7745,39.787,39.7619,39.7619,5949.1617
2006-04-28 12:30:00,63.39,63.41,63.37,63.37,12547.322877230936,39.7807,39.7933,39.7682,39.7682,12547.3229
2006-04-28 12:40:00,63.38,63.38,63.29,63.32,11141.157382368849,39.7745,39.7745,39.718,39.7368,11141.1574
2006-04-28 12:50:00,63.33,63.34,63.28,63.32,10383.991346673878,39.7431,39.7494,39.7117,39.7368,10383.9913
2006-04-28 13:00:00,63.33,63.49,63.32,63.42,19902.65008112493,39.7431,39.8435,39.7368,39.7996,19902.6501
2006-04-28 13:10:00,63.43,63.46,63.39,63.45,7463.49378042185,39.8058,39.8247,39.7807,39.8184,7463.4938
2006-04-28 13:20:00,63.45,63.51,63.43,63.49,12006.489994591671,39.8184,39.856,39.8058,39.8435,12006.49
2006-04-28 13:30:00,63.48,63.56,63.48,63.55,13953.488372093025,39.8372,39.8874,39.8372,39.8811,13953.4884
2006-04-28 13:40:00,63.54,63.58,63.51,63.52,13088.1557598702,39.8749,39.9,39.856,39.8623,13088.1558
2006-04-28 13:50:00,63.51,63.53,63.49,63.51,12547.322877230936,39.856,39.8686,39.8435,39.856,12547.3229
2006-04-28 14:00:00,63.5,63.56,63.5,63.54,19253.65062195781,39.8498,39.8874,39.8498,39.8749,19253.6506
2006-04-28 14:10:00,63.54,63.59,63.52,63.56,12763.656030286642,39.8749,39.9062,39.8623,39.8874,12763.656
2006-04-28 14:20:00,63.56,63.63,63.53,63.54,15035.154137371552,39.8874,39.9314,39.8686,39.8749,15035.1541
2006-04-28 14:30:00,63.53,63.59,63.53,63.57,20010.816657652784,39.8686,39.9062,39.8686,39.8937,20010.8167
2006-04-28 14:40:00,63.57,63.57,63.49,63.53,15359.65386695511,39.8937,39.8937,39.8435,39.8686,15359.6539
2006-04-28 14:50:00,63.53,63.54,63.45,63.46,16765.819361817197,39.8686,39.8749,39.8184,39.8247,16765.8194
2006-04-28 15:00:00,63.49,63.51,63.31,63.36,37209.3023255814,39.8435,39.856,39.7305,39.7619,37209.3023
2006-04-28 15:10:00,63.35,63.41,63.33,63.38,39805.30016224986,39.7556,39.7933,39.7431,39.7745,39805.3002
2006-04-28 15:20:00,63.4,63.44,63.33,63.39,61114.11573823688,39.787,39.8121,39.7431,39.7807,61114.1157
2006-04-28 15:30:00,63.39,63.49,63.38,63.47,37750.13520822066,39.7807,39.8435,39.7745,39.8309,37750.1352
2006-04-28 15:40:00,63.48,63.48,63.38,63.41,37425.6354786371,39.8372,39.8372,39.7745,39.7933,37425.6355
2006-04-28 15:50:00,63.41,63.43,63.32,63.4,77879.93510005408,39.7933,39.8058,39.7368,39.787,77879.9351
2006-05-01 09:30:00,62.77,62.9,62.49,62.89,221416.9821525149,39.3917,39.4732,39.2159,39.467,221416.9822
2006-05-01 09:40:00,62.87,63.0,62.71,62.84,118334.23472147106,39.4544,39.536,39.354,39.4356,118334.2347
2006-05-01 09:50:00,62.85,62.87,62.73,62.75,61114.11573823688,39.4419,39.4544,39.3666,39.3791,61114.1157
2006-05-01 10:00:00,62.76,62.87,62.71,62.78,58301.78474851271,39.3854,39.4544,39.354,39.3979,58301.7847
2006-05-01 10:10:00,62.78,62.84,62.71,62.84,88912.92590589507,39.3979,39.4356,39.354,39.4356,88912.9259
2006-05-01 10:20:00,62.87,62.99,62.81,62.93,64250.94645754462,39.4544,39.5297,39.4168,39.4921,64250.9465
2006-05-01 10:30:00,62.93,62.95,62.86,62.94,81016.76581936181,39.4921,39.5046,39.4481,39.4983,81016.7658
2006-05-01 10:40:00,62.93,62.95,62.86,62.88,45213.62898864251,39.4921,39.5046,39.4481,39.4607,45213.629
2006-05-01 10:50:00,62.88,62.91,62.85,62.87,35262.30394808004,39.4607,39.4795,39.4419,39.4544,35262.3039
2006-05-01 11:00:00,62.87,62.88,62.67,62.72,244240.12979989185,39.4544,39.4607,39.3289,39.3603,244240.1298
2006-05-01 11:10:00,62.72,62.73,62.48,62.49,73661.43861546782,39.3603,39.3666,39.2097,39.2159,73661.4386
2006-05-01 11:20:00,62.48,62.62,62.42,62.62,46511.62790697674,39.2097,39.2975,39.172,39.2975,46511.6279
2006-05-01 11:30:00,62.62,62.68,62.57,62.61,69442.94213088155,39.2975,39.3352,39.2661,39.2912,69442.9421
2006-05-01 11:40:00,62.61,62.61,62.54,62.54,53109.789075175766,39.2912,39.2912,39.2473,39.2473,53109.7891
2006-05-01 11:50:00,62.56,62.57,62.5,62.5,63493.780421849646,39.2599,39.2661,39.2222,39.2222,63493.7804
2006-05-01 12:00:00,62.5,62.51,62.43,62.43,34613.30448891292,39.2222,39.2285,39.1783,39.1783,34613.3045
2006-05-01 12:10:00,62.43,62.44,62.37,62.42,30611.141157382368,39.1783,39.1846,39.1406,39.172,30611.1412
2006-05-01 12:20:00,62.41,62.44,62.39,62.4,39913.46673877772,39.1657,39.1846,39.1532,39.1595,39913.4667
2006-05-01 12:30:00,62.4,62.56,62.39,62.51,41211.46565711195,39.1595,39.2599,39.1532,39.2285,41211.4657
2006-05-01 12:40:00,62.53,62.54,62.46,62.5,49432.12547322877,39.241,39.2473,39.1971,39.2222,49432.1255
2006-05-01 12:50:00,62.5,62.51,62.4,62.44,68144.94321254732,39.2222,39.2285,39.1595,39.1846,68144.9432
2006-05-01 13:00:00,62.43,62.51,62.4,62.4,31692.806922660897,39.1783,39.2285,39.1595,39.1595,31692.8069
2006-05-01 13:10:00,62.39,62.44,62.37,62.41,21849.648458626285,39.1532,39.1846,39.1406,39.1657,21849.6485
2006-05-01 13:20:00,62.41,62.45,62.39,62.41,23039.480800432662,39.1657,39.1908,39.1532,39.1657,23039.4808
2006-05-01 13:30:00,62.41,62.44,62.29,62.44,48891.2925905895,39.1657,39.1846,39.0904,39.1846,48891.2926
2006-05-01 13:40:00,62.44,62.44,62.39,62.4,23363.980530016222,39.1846,39.1846,39.1532,39.1595,23363.9805
2006-05-01 13:50:00,62.4,62.46,62.39,62.44,32449.972958355866,39.1595,39.1971,39.1532,39.1846,32449.973
2006-05-01 14:00:00,62.44,62.46,62.39,62.4,31368.307193077337,39.1846,39.1971,39.1532,39.1595,31368.3072
2006-05-01 14:10:00,62.41,62.43,62.35,62.4,29421.308815575987,39.1657,39.1783,39.1281,39.1595,29421.3088
2006-05-01 14:20:00,62.39,62.47,62.39,62.42,46511.62790697674,39.1532,39.2034,39.1532,39.172,46511.6279
2006-05-01 14:30:00,62.41,62.47,62.4,62.45,37641.968631692806,39.1657,39.2034,39.1595,39.1908,37641.9686
2006-05-01 14:40:00,62.45,62.51,62.43,62.48,75932.93672255272,39.1908,39.2285,39.1783,39.2097,75932.9367
2006-05-01 14:50:00,62.47,62.53,62.46,62.52,31151.974040021632,39.2034,39.241,39.1971,39.2348,31151.974
2006-05-01 15:00:00,62.51,62.55,62.5,62.54,40670.63277447269,39.2285,39.2536,39.2222,39.2473,40670.6328
2006-05-01 15:10:00,62.55,62.61,62.5,62.5,47268.79394267171,39.2536,39.2912,39.2222,39.2222,47268.7939
2006-05-01 15:20:00,62.46,62.51,62.3,62.43,129799.89183342346,39.1971,39.2285,39.0967,39.1783,129799.8918
2006-05-01 15:30:00,62.45,62.51,62.42,62.51,85451.59545700379,39.1908,39.2285,39.172,39.2285,85451.5955
2006-05-01 15:40:00,62.51,62.59,62.5,62.56,114548.4045429962,39.2285,39.2787,39.2222,39.2599,114548.4045
2006-05-01 15:50:00,62.55,62.56,62.43,62.46,114007.57166035696,39.2536,39.2599,39.1783,39.1971,114007.5717
2006-05-02 09:30:00,62.45,62.68,62.43,62.43,39697.13358572201,39.1908,39.3352,39.1783,39.1783,39697.1336
2006-05-02 09:40:00,62.43,62.63,62.4,62.63,19037.317468902107,39.1783,39.3038,39.1595,39.3038,19037.3175
2006-05-02 09:50:00,62.61,62.78,62.61,62.71,25635.478637101136,39.2912,39.3979,39.2912,39.354,25635.4786
2006-05-02 10:00:00,62.71,62.78,62.63,62.75,27041.64413196322,39.354,39.3979,39.3038,39.3791,27041.6441
2006-05-02 10:10:00,62.76,62.94,62.76,62.88,36343.96971335857,39.3854,39.4983,39.3854,39.4607,36343.9697
2006-05-02 10:20:00,62.88,62.89,62.76,62.81,33207.13899405084,39.4607,39.467,39.3854,39.4168,33207.139
2006-05-02 10:30:00,62.81,62.86,62.63,62.64,45754.461871281776,39.4168,39.4481,39.3038,39.3101,45754.4619
2006-05-02 10:40:00,62.64,62.82,62.64,62.82,29421.308815575987,39.3101,39.423,39.3101,39.423,29421.3088
2006-05-02 10:50:00,62.83,62.83,62.64,62.7,22714.981070849102,39.4293,39.4293,39.3101,39.3477,22714.9811
2006-05-02 11:00:00,62.69,62.77,62.63,62.67,33747.9718766901,39.3414,39.3917,39.3038,39.3289,33747.9719
2006-05-02 11:10:00,62.67,62.67,62.46,62.53,47701.46024878312,39.3289,39.3289,39.1971,39.241,47701.4602
2006-05-02 11:20:00,62.56,62.63,62.55,62.62,28772.30935640887,39.2599,39.3038,39.2536,39.2975,28772.3094
2006-05-02 11:30:00,62.61,62.69,62.6,62.66,26933.47755543537,39.2912,39.3414,39.285,39.3226,26933.4776
2006-05-02 11:40:00,62.67,62.67,62.59,62.62,21849.648458626285,39.3289,39.3289,39.2787,39.2975,21849.6485
2006-05-02 11:50:00,62.6,62.67,62.6,62.65,20767.98269334776,39.285,39.3289,39.285,39.3163,20767.9827
2006-05-02 12:00:00,62.63,62.63,62.58,62.62,26284.478096268253,39.3038,39.3038,39.2724,39.2975,26284.4781
2006-05-02 12:10:00,62.61,62.64,62.6,62.63,8869.659275283937,39.2912,39.3101,39.285,39.3038,8869.6593
2006-05-02 12:20:00,62.63,62.66,62.63,62.63,30611.141157382368,39.3038,39.3226,39.3038,39.3038,30611.1412
2006-05-02 12:30:00,62.64,62.81,62.63,62.77,25094.64575446187,39.3101,39.4168,39.3038,39.3917,25094.6458
2006-05-02 12:40:00,62.75,62.76,62.69,62.7,10924.824229313142,39.3791,39.3854,39.3414,39.3477,10924.8242
2006-05-02 12:50:00,62.69,62.7,62.63,62.63,32233.63980530016,39.3414,39.3477,39.3038,39.3038,32233.6398
2006-05-02 13:00:00,62.62,62.68,62.59,62.66,16333.153055705789,39.2975,39.3352,39.2787,39.3226,16333.1531
2006-05-02 13:10:00,62.66,62.66,62.59,62.63,16008.653326122228,39.3226,39.3226,39.2787,39.3038,16008.6533
2006-05-02 13:20:00,62.63,62.63,62.58,62.63,14169.821525148727,39.3038,39.3038,39.2724,39.3038,14169.8215
2006-05-02 13:30:00,62.63,62.64,62.55,62.64,22714.981070849102,39.3038,39.3101,39.2536,39.3101,22714.9811
2006-05-02 13:40:00,62.63,62.76,62.63,62.76,17090.319091400757,39.3038,39.3854,39.3038,39.3854,17090.3191
2006-05-02 13:50:00,62.76,62.76,62.66,62.67,12979.989183342346,39.3854,39.3854,39.3226,39.3289,12979.9892
2006-05-02 14:00:00,62.69,62.76,62.69,62.75,19902.65008112493,39.3414,39.3854,39.3414,39.3791,19902.6501
2006-05-02 14:10:00,62.72,62.73,62.7,62.71,13628.988642509465,39.3603,39.3666,39.3477,39.354,13628.9886
2006-05-02 14:20:00,62.71,62.72,62.6,62.6,13953.488372093025,39.354,39.3603,39.285,39.285,13953.4884
2006-05-02 14:30:00,62.59,62.62,62.56,62.56,14818.820984315846,39.2787,39.2975,39.2599,39.2599,14818.821
2006-05-02 14:40:00,62.58,62.58,62.47,62.48,34937.80421849649,39.2724,39.2724,39.2034,39.2097,34937.8042
2006-05-02 14:50:00,62.48,62.5,62.34,62.45,25635.478637101136,39.2097,39.2222,39.1218,39.1908,25635.4786
2006-05-02 15:00:00,62.43,62.47,62.41,62.42,28555.97620335316,39.1783,39.2034,39.1657,39.172,28555.9762
2006-05-02 15:10:00,62.42,62.43,62.39,62.41,38074.63493780421,39.172,39.1783,39.1532,39.1657,38074.6349
2006-05-02 15:20:00,62.4,62.43,62.4,62.43,39697.13358572201,39.1595,39.1783,39.1595,39.1783,39697.1336
2006-05-02 15:30:00,62.43,62.53,62.4,62.53,29745.808545159543,39.1783,39.241,39.1595,39.241,29745.8085
2006-05-02 15:40:00,62.52,62.54,62.47,62.53,20984.31584640346,39.2348,39.2473,39.2034,39.241,20984.3158
2006-05-02 15:50:00,62.53,62.61,62.53,62.59,26608.977825851813,39.241,39.2912,39.241,39.2787,26608.9778
2006-05-03 09:30:00,62.58,62.73,62.49,62.7,22174.14818820984,39.2724,39.3666,39.2159,39.3477,22174.1482
2006-05-03 09:40:00,62.71,62.73,62.52,62.55,28772.30935640887,39.354,39.3666,39.2348,39.2536,28772.3094
2006-05-03 09:50:00,62.55,62.71,62.51,62.57,30719.30773391022,39.2536,39.354,39.2285,39.2661,30719.3077
2006-05-03 10:00:00,62.55,62.59,62.51,62.59,38290.968090859926,39.2536,39.2787,39.2285,39.2787,38290.9681
2006-05-03 10:10:00,62.58,62.79,62.53,62.79,35586.8036776636,39.2724,39.4042,39.241,39.4042,35586.8037
2006-05-03 10:20:00,62.79,62.87,62.68,62.75,47809.626825310974,39.4042,39.4544,39.3352,39.3791,47809.6268
2006-05-03 10:30:00,62.76,62.9,62.76,62.82,14061.654948620877,39.3854,39.4732,39.3854,39.423,14061.6549
2006-05-03 10:40:00,62.82,62.88,62.73,62.8,21849.648458626285,39.423,39.4607,39.3666,39.4105,21849.6485
2006-05-03 10:50:00,62.76,62.88,62.76,62.82,10708.491076257436,39.3854,39.4607,39.3854,39.423,10708.4911
2006-05-03 11:00:00,62.78,62.89,62.77,62.77,18929.15089237425,39.3979,39.467,39.3917,39.3917,18929.1509
2006-05-03 11:10:00,62.79,62.82,62.73,62.79,6922.660897782585,39.4042,39.423,39.3666,39.4042,6922.6609
2006-05-03 11:20:00,62.78,62.79,62.68,62.79,7030.8274743104375,39.3979,39.4042,39.3352,39.4042,7030.8275
2006-05-03 11:30:00,62.79,62.79,62.66,62.69,15575.987020010816,39.4042,39.4042,39.3226,39.3414,15575.987
2006-05-03 11:40:00,62.71,62.81,62.7,62.81,20984.31584640346,39.354,39.4168,39.3477,39.4168,20984.3158
2006-05-03 11:50:00,62.79,62.79,62.76,62.76,21633.315305570577,39.4042,39.4042,39.3854,39.3854,21633.3153
2006-05-03 12:00:00,62.74,62.79,62.71,62.79,18929.15089237425,39.3728,39.4042,39.354,39.4042,18929.1509
2006-05-03 12:10:00,62.79,62.9,62.75,62.89,67063.27744726879,39.4042,39.4732,39.3791,39.467,67063.2774
2006-05-03 12:20:00,62.9,62.92,62.82,62.82,20984.31584640346,39.4732,39.4858,39.423,39.423,20984.3158
2006-05-03 12:30:00,62.77,62.84,62.77,62.82,11681.990265008111,39.3917,39.4356,39.3917,39.423,11681.9903
2006-05-03 12:40:00,62.83,62.9,62.8,62.89,10167.658193618172,39.4293,39.4732,39.4105,39.467,10167.6582
2006-05-03 12:50:00,62.91,62.91,62.81,62.85,12330.98972417523,39.4795,39.4795,39.4168,39.4419,12330.9897
2006-05-03 13:00:00,62.81,62.82,62.78,62.8,16333.153055705789,39.4168,39.423,39.3979,39.4105,16333.1531
2006-05-03 13:10:00,62.82,62.89,62.82,62.89,7463.49378042185,39.423,39.467,39.423,39.467,7463.4938
2006-05-03 13:20:00,62.88,62.88,62.81,62.87,6706.327744726879,39.4607,39.4607,39.4168,39.4544,6706.3277
2006-05-03 13:30:00,62.87,62.91,62.86,62.86,10275.824770146024,39.4544,39.4795,39.4481,39.4481,10275.8248
2006-05-03 13:40:00,62.87,62.91,62.82,62.84,9951.325040562466,39.4544,39.4795,39.423,39.4356,9951.325
2006-05-03 13:50:00,62.83,62.88,62.77,62.87,6489.994591671173,39.4293,39.4607,39.3917,39.4544,6489.9946
2006-05-03 14:00:00,62.86,62.91,62.83,62.83,41319.6322336398,39.4481,39.4795,39.4293,39.4293,41319.6322
2006-05-03 14:10:00,62.83,62.85,62.75,62.83,11465.657111952409,39.4293,39.4419,39.3791,39.4293,11465.6571
2006-05-03 14:20:00,62.84,62.88,62.78,62.85,19469.98377501352,39.4356,39.4607,39.3979,39.4419,19469.9838
2006-05-03 14:30:00,62.89,62.97,62.86,62.95,22498.6479177934,39.467,39.5172,39.4481,39.5046,22498.6479
2006-05-03 14:40:00,62.95,63.1,62.95,63.06,22390.48134126555,39.5046,39.5987,39.5046,39.5736,22390.4813
2006-05-03 14:50:00,63.09,63.11,63.0,63.1,18280.15143320714,39.5925,39.605,39.536,39.5987,18280.1514
2006-05-03 15:00:00,63.09,63.11,63.02,63.11,30070.308274743104,39.5925,39.605,39.5485,39.605,30070.3083
2006-05-03 15:10:00,63.11,63.14,63.07,63.11,47701.46024878312,39.605,39.6238,39.5799,39.605,47701.4602
2006-05-03 15:20:00,63.11,63.14,63.05,63.14,24986.47917793402,39.605,39.6238,39.5674,39.6238,24986.4792
2006-05-03 15:30:00,63.14,63.32,63.14,63.21,44131.96322336398,39.6238,39.7368,39.6238,39.6678,44131.9632
2006-05-03 15:40:00,63.22,63.26,63.15,63.18,27257.97728501893,39.6741,39.6992,39.6301,39.649,27257.9773
2006-05-03 15:50:00,63.15,63.18,63.11,63.12,24012.979989183343,39.6301,39.649,39.605,39.6113,24012.98
2006-05-04 09:30:00,63.37,63.59,63.3,63.59,28664.14277988101,39.7682,39.9062,39.7243,39.9062,28664.1428
2006-05-04 09:40:00,63.58,63.73,63.54,63.59,23255.81395348837,39.9,39.9941,39.8749,39.9062,23255.814
2006-05-04 09:50:00,63.62,63.84,63.62,63.74,31692.806922660897,39.9251,40.0631,39.9251,40.0004,31692.8069
2006-05-04 10:00:00,63.74,63.95,63.74,63.83,39480.80043266631,40.0004,40.1322,40.0004,40.0569,39480.8004
2006-05-04 10:10:00,63.84,63.98,63.82,63.89,34072.47160627366,40.0631,40.151,40.0506,40.0945,34072.4716
2006-05-04 10:20:00,63.89,63.89,63.74,63.78,40346.13304488913,40.0945,40.0945,40.0004,40.0255,40346.133
2006-05-04 10:30:00,63.8,63.93,63.73,63.89,31800.97349918875,40.038,40.1196,39.9941,40.0945,31800.9735
2006-05-04 10:40:00,63.9,63.93,63.79,63.87,11141.157382368849,40.1008,40.1196,40.0318,40.082,11141.1574
2006-05-04 10:50:00,63.88,63.91,63.76,63.78,15900.486749594374,40.0882,40.1071,40.0129,40.0255,15900.4867
2006-05-04 11:00:00,63.77,63.87,63.77,63.85,18280.15143320714,40.0192,40.082,40.0192,40.0694,18280.1514
2006-05-04 11:10:00,63.84,63.96,63.84,63.94,12330.98972417523,40.0631,40.1384,40.0631,40.1259,12330.9897
2006-05-04 11:20:00,63.95,63.98,63.84,63.84,14494.321254732287,40.1322,40.151,40.0631,40.0631,14494.3213
2006-05-04 11:30:00,63.83,63.85,63.63,63.68,28015.14332071389,40.0569,40.0694,39.9314,39.9627,28015.1433
2006-05-04 11:40:00,63.65,63.75,63.64,63.74,21092.48242293132,39.9439,40.0067,39.9376,40.0004,21092.4824
2006-05-04 11:50:00,63.74,63.76,63.68,63.72,18929.15089237425,40.0004,40.0129,39.9627,39.9878,18929.1509
2006-05-04 12:00:00,63.72,63.73,63.67,63.68,11032.990805840996,39.9878,39.9941,39.9565,39.9627,11032.9908
2006-05-04 12:10:00,63.67,63.71,63.61,63.65,17522.98539751217,39.9565,39.9816,39.9188,39.9439,17522.9854
2006-05-04 12:20:00,63.64,63.66,63.6,63.61,7463.49378042185,39.9376,39.9502,39.9125,39.9188,7463.4938
2006-05-04 12:30:00,63.61,63.61,63.49,63.5,23580.31368307193,39.9188,39.9188,39.8435,39.8498,23580.3137
2006-05-04 12:40:00,63.51,63.57,63.49,63.51,28664.14277988101,39.856,39.8937,39.8435,39.856,28664.1428
2006-05-04 12:50:00,63.5,63.5,63.33,63.35,18171.98485667929,39.8498,39.8498,39.7431,39.7556,18171.9849
2006-05-04 13:00:00,63.35,63.37,63.34,63.36,13088.1557598702,39.7556,39.7682,39.7494,39.7619,13088.1558
2006-05-04 13:10:00,63.36,63.37,63.33,63.37,38182.80151433207,39.7619,39.7682,39.7431,39.7682,38182.8015
2006-05-04 13:20:00,63.37,63.43,63.37,63.41,50621.95781503515,39.7682,39.8058,39.7682,39.7933,50621.9578
2006-05-04 13:30:00,63.43,63.43,63.37,63.38,42509.46457544619,39.8058,39.8058,39.7682,39.7745,42509.4646
2006-05-04 13:40:00,63.38,63.4,63.32,63.32,24445.64629529475,39.7745,39.787,39.7368,39.7368,24445.6463
2006-05-04 13:50:00,63.32,63.42,63.32,63.39,34396.97133585722,39.7368,39.7996,39.7368,39.7807,34396.9713
2006-05-04 14:00:00,63.38,63.39,63.33,63.35,35045.97079502434,39.7745,39.7807,39.7431,39.7556,35045.9708
2006-05-04 14:10:00,63.34,63.41,63.29,63.36,16549.486208761493,39.7494,39.7933,39.718,39.7619,16549.4862
2006-05-04 14:20:00,63.37,63.37,63.3,63.32,19794.48350459708,39.7682,39.7682,39.7243,39.7368,19794.4835
2006-05-04 14:30:00,63.3,63.32,63.18,63.19,27690.64359113034,39.7243,39.7368,39.649,39.6552,27690.6436
2006-05-04 14:40:00,63.2,63.26,63.14,63.14,16008.653326122228,39.6615,39.6992,39.6238,39.6238,16008.6533
2006-05-04 14:50:00,63.14,63.15,63.06,63.11,24986.47917793402,39.6238,39.6301,39.5736,39.605,24986.4792
2006-05-04 15:00:00,63.11,63.16,63.08,63.1,22065.98161168199,39.605,39.6364,39.5862,39.5987,22065.9816
2006-05-04 15:10:00,63.09,63.1,62.98,63.0,25527.312060573284,39.5925,39.5987,39.5234,39.536,25527.3121
2006-05-04 15:20:00,63.0,63.03,62.92,62.96,21416.98215251488,39.536,39.5548,39.4858,39.5109,21416.9822
2006-05-04 15:30:00,62.95,62.97,62.91,62.94,49323.95889670092,39.5046,39.5172,39.4795,39.4983,49323.9589
2006-05-04 15:40:00,62.95,62.96,62.82,62.86,39805.30016224986,39.5046,39.5109,39.423,39.4481,39805.3002
2006-05-04 15:50:00,62.87,62.87,62.77,62.79,84369.92969172525,39.4544,39.4544,39.3917,39.4042,84369.9297
2006-05-05 09:30:00,62.78,63.06,62.72,62.83,46727.961060032445,39.3979,39.5736,39.3603,39.4293,46727.9611
2006-05-05 09:40:00,62.83,62.92,62.79,62.87,32558.13953488372,39.4293,39.4858,39.4042,39.4544,32558.1395
2006-05-05 09:50:00,62.84,62.91,62.73,62.77,33639.80530016225,39.4356,39.4795,39.3666,39.3917,33639.8053
2006-05-05 10:00:00,62.79,62.87,62.74,62.77,36668.46944294213,39.4042,39.4544,39.3728,39.3917,36668.4694
2006-05-05 10:10:00,62.77,62.87,62.71,62.8,43482.96376419686,39.3917,39.4544,39.354,39.4105,43482.9638
2006-05-05 10:20:00,62.84,62.88,62.74,62.81,24229.313142239047,39.4356,39.4607,39.3728,39.4168,24229.3131
2006-05-05 10:30:00,62.82,62.9,62.82,62.84,38615.46782044348,39.423,39.4732,39.423,39.4356,38615.4678
2006-05-05 10:40:00,62.82,62.87,62.8,62.85,17847.485127095726,39.423,39.4544,39.4105,39.4419,17847.4851
2006-05-05 10:50:00,62.86,62.87,62.8,62.86,19902.65008112493,39.4481,39.4544,39.4105,39.4481,19902.6501
2006-05-05 11:00:00,62.87,62.89,62.8,62.86,21416.98215251488,39.4544,39.467,39.4105,39.4481,21416.9822
2006-05-05 11:10:00,62.89,62.96,62.85,62.85,13088.1557598702,39.467,39.5109,39.4419,39.4419,13088.1558
2006-05-05 11:20:00,62.85,62.92,62.84,62.91,20227.14981070849,39.4419,39.4858,39.4356,39.4795,20227.1498
2006-05-05 11:30:00,62.91,63.0,62.89,62.95,38290.968090859926,39.4795,39.536,39.467,39.5046,38290.9681
2006-05-05 11:40:00,62.96,63.03,62.88,63.02,32882.63926446728,39.5109,39.5548,39.4607,39.5485,32882.6393
2006-05-05 11:50:00,63.02,63.12,62.94,62.95,25851.81179015684,39.5485,39.6113,39.4983,39.5046,25851.8118
2006-05-05 12:00:00,62.96,62.97,62.9,62.94,18063.81828015144,39.5109,39.5172,39.4732,39.4983,18063.8183
2006-05-05 12:10:00,62.94,63.0,62.88,62.9,23472.14710654408,39.4983,39.536,39.4607,39.4732,23472.1471
2006-05-05 12:20:00,62.9,62.92,62.87,62.87,15143.320713899404,39.4732,39.4858,39.4544,39.4544,15143.3207
2006-05-05 12:30:00,62.88,63.0,62.86,63.0,14710.654407787992,39.4607,39.536,39.4481,39.536,14710.6544
2006-05-05 12:40:00,62.97,62.98,62.88,62.88,10492.15792320173,39.5172,39.5234,39.4607,39.4607,10492.1579
2006-05-05 12:50:00,62.88,62.96,62.88,62.96,6381.828015143321,39.4607,39.5109,39.4607,39.5109,6381.828
2006-05-05 13:00:00,62.94,62.98,62.91,62.94,13628.988642509465,39.4983,39.5234,39.4795,39.4983,13628.9886
2006-05-05 13:10:00,62.95,62.96,62.94,62.94,14061.654948620877,39.5046,39.5109,39.4983,39.4983,14061.6549
2006-05-05 13:20:00,62.91,62.96,62.91,62.96,8977.82585181179,39.4795,39.5109,39.4795,39.5109,8977.8259
2006-05-05 13:30:00,62.96,63.09,62.96,63.06,22823.14764737696,39.5109,39.5925,39.5109,39.5736,22823.1476
2006-05-05 13:40:00,63.05,63.06,63.0,63.04,15575.987020010816,39.5674,39.5736,39.536,39.5611,15575.987
2006-05-05 13:50:00,63.04,63.05,63.01,63.01,12006.489994591671,39.5611,39.5674,39.5423,39.5423,12006.49
2006-05-05 14:00:00,63.02,63.02,62.93,62.93,9734.99188750676,39.5485,39.5485,39.4921,39.4921,9734.9919
2006-05-05 14:10:00,62.96,63.0,62.96,63.0,19253.65062195781,39.5109,39.536,39.5109,39.536,19253.6506
2006-05-05 14:20:00,62.99,63.11,62.99,63.11,22606.814494321254,39.5297,39.605,39.5297,39.605,22606.8145
2006-05-05 14:30:00,63.11,63.21,63.1,63.18,21633.315305570577,39.605,39.6678,39.5987,39.649,21633.3153
2006-05-05 14:40:00,63.21,63.3,63.19,63.3,25094.64575446187,39.6678,39.7243,39.6552,39.7243,25094.6458
2006-05-05 14:50:00,63.29,63.31,63.25,63.27,25851.81179015684,39.718,39.7305,39.6929,39.7054,25851.8118
2006-05-05 15:00:00,63.29,63.32,63.24,63.32,16008.653326122228,39.718,39.7368,39.6866,39.7368,16008.6533
2006-05-05 15:10:00,63.31,63.36,63.3,63.34,16982.152514872905,39.7305,39.7619,39.7243,39.7494,16982.1525
2006-05-05 15:20:00,63.34,63.36,63.32,63.34,25202.812330989724,39.7494,39.7619,39.7368,39.7494,25202.8123
2006-05-05 15:30:00,63.34,63.42,63.33,63.41,30070.308274743104,39.7494,39.7996,39.7431,39.7933,30070.3083
2006-05-05 15:40:00,63.41,63.48,63.38,63.48,31909.1400757166,39.7933,39.8372,39.7745,39.8372,31909.1401
2006-05-05 15:50:00,63.48,63.48,63.37,63.37,40129.79989183342,39.8372,39.8372,39.7682,39.7682,40129.7999
2006-05-08 09:30:00,63.05,63.79,63.05,63.68,89994.5916711736,39.5674,40.0318,39.5674,39.9627,89994.5917
2006-05-08 09:40:00,63.69,63.91,63.68,63.86,50081.12493239589,39.969,40.1071,39.9627,40.0757,50081.1249
2006-05-08 09:50:00,63.86,63.93,63.79,63.82,62844.780962682526,40.0757,40.1196,40.0318,40.0506,62844.781
2006-05-08 10:00:00,63.82,63.83,63.72,63.8,21308.81557598702,40.0506,40.0569,39.9878,40.038,21308.8156
2006-05-08 10:10:00,63.83,63.94,63.77,63.93,41752.29853975122,40.0569,40.1259,40.0192,40.1196,41752.2985
2006-05-08 10:20:00,63.93,64.02,63.93,63.95,35370.470524607896,40.1196,40.1761,40.1196,40.1322,35370.4705
2006-05-08 10:30:00,63.94,63.94,63.69,63.71,31584.640346133045,40.1259,40.1259,39.969,39.9816,31584.6403
2006-05-08 10:40:00,63.71,63.71,63.57,63.59,20335.316387236344,39.9816,39.9816,39.8937,39.9062,20335.3164
2006-05-08 10:50:00,63.59,63.66,63.57,63.62,15684.153596538668,39.9062,39.9502,39.8937,39.9251,15684.1536
2006-05-08 11:00:00,63.62,63.77,63.62,63.74,19361.817198485667,39.9251,40.0192,39.9251,40.0004,19361.8172
2006-05-08 11:10:00,63.77,63.77,63.61,63.64,17090.319091400757,40.0192,40.0192,39.9188,39.9376,17090.3191
2006-05-08 11:20:00,63.65,63.76,63.59,63.76,17414.818820984314,39.9439,40.0129,39.9062,40.0129,17414.8188
2006-05-08 11:30:00,63.76,63.83,63.76,63.78,20659.8161168199,40.0129,40.0569,40.0129,40.0255,20659.8161
2006-05-08 11:40:00,63.78,63.79,63.62,63.67,60573.282855597616,40.0255,40.0318,39.9251,39.9565,60573.2829
2006-05-08 11:50:00,63.68,63.68,63.64,63.67,9951.325040562466,39.9627,39.9627,39.9376,39.9565,9951.325
2006-05-08 12:00:00,63.67,63.69,63.65,63.69,37750.13520822066,39.9565,39.969,39.9439,39.969,37750.1352
2006-05-08 12:10:00,63.71,63.71,63.67,63.68,200865.3326122228,39.9816,39.9816,39.9565,39.9627,200865.3326
2006-05-08 12:20:00,63.68,63.7,63.64,63.67,17090.319091400757,39.9627,39.9753,39.9376,39.9565,17090.3191
2006-05-08 12:30:00,63.67,63.67,63.55,63.6,32449.972958355866,39.9565,39.9565,39.8811,39.9125,32449.973
2006-05-08 12:40:00,63.6,63.69,63.6,63.68,69875.60843699297,39.9125,39.969,39.9125,39.9627,69875.6084
2006-05-08 12:50:00,63.66,63.68,63.61,63.66,4542.9962141698215,39.9502,39.9627,39.9188,39.9502,4542.9962
2006-05-08 13:00:00,63.65,63.69,63.65,63.69,4759.329367225527,39.9439,39.969,39.9439,39.969,4759.3294
2006-05-08 13:10:00,63.69,63.7,63.67,63.69,8653.32612222823,39.969,39.9753,39.9565,39.969,8653.3261
2006-05-08 13:20:00,63.7,63.7,63.64,63.64,6057.328285559762,39.9753,39.9753,39.9376,39.9376,6057.3283
2006-05-08 13:30:00,63.64,63.67,63.61,63.65,7030.8274743104375,39.9376,39.9565,39.9188,39.9439,7030.8275
2006-05-08 13:40:00,63.68,63.68,63.57,63.6,15251.487290427258,39.9627,39.9627,39.8937,39.9125,15251.4873
2006-05-08 13:50:00,63.6,63.61,63.48,63.56,23472.14710654408,39.9125,39.9188,39.8372,39.8874,23472.1471
2006-05-08 14:00:00,63.56,63.57,63.45,63.45,44564.62952947539,39.8874,39.8937,39.8184,39.8184,44564.6295
2006-05-08 14:10:00,63.45,63.52,63.45,63.49,10600.324499729582,39.8184,39.8623,39.8184,39.8435,10600.3245
2006-05-08 14:20:00,63.5,63.52,63.48,63.5,7896.160086533261,39.8498,39.8623,39.8372,39.8498,7896.1601
2006-05-08 14:30:00,63.5,63.54,63.45,63.54,18496.484586262843,39.8498,39.8749,39.8184,39.8749,18496.4846
2006-05-08 14:40:00,63.53,63.55,63.5,63.55,7679.826933477555,39.8686,39.8811,39.8498,39.8811,7679.8269
2006-05-08 14:50:00,63.53,63.58,63.53,63.57,10275.824770146024,39.8686,39.9,39.8686,39.8937,10275.8248
2006-05-08 15:00:00,63.57,63.59,63.5,63.53,20010.816657652784,39.8937,39.9062,39.8498,39.8686,20010.8167
2006-05-08 15:10:00,63.54,63.55,63.37,63.38,28015.14332071389,39.8749,39.8811,39.7682,39.7745,28015.1433
2006-05-08 15:20:00,63.37,63.37,63.29,63.3,32558.13953488372,39.7682,39.7682,39.718,39.7243,32558.1395
2006-05-08 15:30:00,63.31,63.37,63.22,63.23,59707.9502433748,39.7305,39.7682,39.6741,39.6803,59707.9502
2006-05-08 15:40:00,63.26,63.26,63.12,63.12,68036.77663601947,39.6992,39.6992,39.6113,39.6113,68036.7766
2006-05-08 15:50:00,63.12,63.24,63.1,63.23,50621.95781503515,39.6113,39.6866,39.5987,39.6803,50621.9578
2006-05-09 09:30:00,63.1,63.59,62.92,63.05,48242.29313142239,39.5987,39.9062,39.4858,39.5674,48242.2931
2006-05-09 09:40:00,63.05,63.05,62.9,62.98,12871.822606814494,39.5674,39.5674,39.4732,39.5234,12871.8226
2006-05-09 09:50:00,62.98,63.11,62.94,63.1,21308.81557598702,39.5234,39.605,39.4983,39.5987,21308.8156
2006-05-09 10:00:00,63.1,63.18,63.04,63.11,22282.314764737694,39.5987,39.649,39.5611,39.605,22282.3148
2006-05-09 10:10:00,63.11,63.31,63.11,63.28,21849.648458626285,39.605,39.7305,39.605,39.7117,21849.6485
2006-05-09 10:20:00,63.28,63.28,63.11,63.18,13628.988642509465,39.7117,39.7117,39.605,39.649,13628.9886
2006-05-09 10:30:00,63.18,63.26,63.16,63.21,13088.1557598702,39.649,39.6992,39.6364,39.6678,13088.1558
2006-05-09 10:40:00,63.22,63.22,63.11,63.13,16441.31963223364,39.6741,39.6741,39.605,39.6176,16441.3196
2006-05-09 10:50:00,63.15,63.19,63.13,63.16,13845.32179556517,39.6301,39.6552,39.6176,39.6364,13845.3218
2006-05-09 11:00:00,63.16,63.19,63.12,63.13,17090.319091400757,39.6364,39.6552,39.6113,39.6176,17090.3191
2006-05-09 11:10:00,63.13,63.2,63.12,63.18,20443.4829637642,39.6176,39.6615,39.6113,39.649,20443.483
2006-05-09 11:20:00,63.16,63.25,63.11,63.13,55597.62033531639,39.6364,39.6929,39.605,39.6176,55597.6203
2006-05-09 11:30:00,63.13,63.25,63.13,63.2,77230.93564088696,39.6176,39.6929,39.6176,39.6615,77230.9356
2006-05-09 11:40:00,63.2,63.25,63.18,63.25,17847.485127095726,39.6615,39.6929,39.649,39.6929,17847.4851
2006-05-09 11:50:00,63.25,63.3,63.19,63.22,15575.987020010816,39.6929,39.7243,39.6552,39.6741,15575.987
2006-05-09 12:00:00,63.22,63.28,63.21,63.28,10492.15792320173,39.6741,39.7117,39.6678,39.7117,10492.1579
2006-05-09 12:10:00,63.28,63.31,63.24,63.26,66197.94483504597,39.7117,39.7305,39.6866,39.6992,66197.9448
2006-05-09 12:20:00,63.25,63.26,63.21,63.24,6381.828015143321,39.6929,39.6992,39.6678,39.6866,6381.828
2006-05-09 12:30:00,63.25,63.31,63.25,63.27,7679.826933477555,39.6929,39.7305,39.6929,39.7054,7679.8269
2006-05-09 12:40:00,63.27,63.32,63.23,63.23,17739.318550567874,39.7054,39.7368,39.6803,39.6803,17739.3186
2006-05-09 12:50:00,63.23,63.29,63.21,63.29,16765.819361817197,39.6803,39.718,39.6678,39.718,16765.8194
2006-05-09 13:00:00,63.27,63.29,63.25,63.25,13088.1557598702,39.7054,39.718,39.6929,39.6929,13088.1558
2006-05-09 13:10:00,63.26,63.29,63.23,63.25,12114.656571119524,39.6992,39.718,39.6803,39.6929,12114.6566
2006-05-09 13:20:00,63.26,63.27,63.24,63.27,7463.49378042185,39.6992,39.7054,39.6866,39.7054,7463.4938
2006-05-09 13:30:00,63.27,63.28,63.22,63.26,11681.990265008111,39.7054,39.7117,39.6741,39.6992,11681.9903
2006-05-09 13:40:00,63.26,63.27,63.25,63.25,11465.657111952409,39.6992,39.7054,39.6929,39.6929,11465.6571
2006-05-09 13:50:00,63.26,63.3,63.25,63.3,9518.658734451054,39.6992,39.7243,39.6929,39.7243,9518.6587
2006-05-09 14:00:00,63.29,63.29,63.19,63.25,35586.8036776636,39.718,39.718,39.6552,39.6929,35586.8037
2006-05-09 14:10:00,63.22,63.29,63.22,63.27,15792.320173066522,39.6741,39.718,39.6741,39.7054,15792.3202
2006-05-09 14:20:00,63.27,63.31,63.27,63.29,10816.657652785289,39.7054,39.7305,39.7054,39.718,10816.6577
2006-05-09 14:30:00,63.28,63.29,63.23,63.26,8761.492698756085,39.7117,39.718,39.6803,39.6992,8761.4927
2006-05-09 14:40:00,63.26,63.28,63.23,63.27,9843.158464034614,39.6992,39.7117,39.6803,39.7054,9843.1585
2006-05-09 14:50:00,63.25,63.3,63.25,63.26,19361.817198485667,39.6929,39.7243,39.6929,39.6992,19361.8172
2006-05-09 15:00:00,63.25,63.3,63.23,63.26,21849.648458626285,39.6929,39.7243,39.6803,39.6992,21849.6485
2006-05-09 15:10:00,63.27,63.3,63.25,63.26,15359.65386695511,39.7054,39.7243,39.6929,39.6992,15359.6539
2006-05-09 15:20:00,63.25,63.33,63.22,63.25,26176.3115197404,39.6929,39.7431,39.6741,39.6929,26176.3115
2006-05-09 15:30:00,63.25,63.26,63.14,63.22,43374.797187669006,39.6929,39.6992,39.6238,39.6741,43374.7972
2006-05-09 15:40:00,63.22,63.25,63.15,63.18,43266.630611141154,39.6741,39.6929,39.6301,39.649,43266.6306
2006-05-09 15:50:00,63.19,63.21,63.12,63.14,54840.454299621415,39.6552,39.6678,39.6113,39.6238,54840.4543
2006-05-10 09:30:00,63.1,63.15,63.01,63.06,18604.6511627907,39.5987,39.6301,39.5423,39.5736,18604.6512
2006-05-10 09:40:00,63.05,63.11,62.72,62.74,39913.46673877772,39.5674,39.605,39.3603,39.3728,39913.4667
2006-05-10 09:50:00,62.74,62.74,62.57,62.61,33747.9718766901,39.3728,39.3728,39.2661,39.2912,33747.9719
2006-05-10 10:00:00,62.61,62.68,62.45,62.68,40886.96592752839,39.2912,39.3352,39.1908,39.3352,40886.9659
2006-05-10 10:10:00,62.7,62.8,62.7,62.76,16873.98593834505,39.3477,39.4105,39.3477,39.3854,16873.9859
2006-05-10 10:20:00,62.76,62.78,62.73,62.78,9843.158464034614,39.3854,39.3979,39.3666,39.3979,9843.1585
2006-05-10 10:30:00,62.77,62.86,62.77,62.8,20010.816657652784,39.3917,39.4481,39.3917,39.4105,20010.8167
2006-05-10 10:40:00,62.8,62.83,62.76,62.76,12114.656571119524,39.4105,39.4293,39.3854,39.3854,12114.6566
2006-05-10 10:50:00,62.76,62.76,62.53,62.59,23796.646836127635,39.3854,39.3854,39.241,39.2787,23796.6468
2006-05-10 11:00:00,62.58,62.68,62.56,62.66,27474.31043807464,39.2724,39.3352,39.2599,39.3226,27474.3104
2006-05-10 11:10:00,62.65,62.68,62.59,62.6,24986.47917793402,39.3163,39.3352,39.2787,39.285,24986.4792
2006-05-10 11:20:00,62.59,62.63,62.56,62.58,28339.64305029745,39.2787,39.3038,39.2599,39.2724,28339.6431
2006-05-10 11:30:00,62.58,62.63,62.58,62.61,11790.156841535963,39.2724,39.3038,39.2724,39.2912,11790.1568
2006-05-10 11:40:00,62.6,62.62,62.57,62.59,12871.822606814494,39.285,39.2975,39.2661,39.2787,12871.8226
2006-05-10 11:50:00,62.6,62.61,62.55,62.55,21741.48188209843,39.285,39.2912,39.2536,39.2536,21741.4819
2006-05-10 12:00:00,62.56,62.56,62.47,62.51,24012.979989183343,39.2599,39.2599,39.2034,39.2285,24012.98
2006-05-10 12:10:00,62.5,62.53,62.48,62.48,22498.6479177934,39.2222,39.241,39.2097,39.2097,22498.6479
2006-05-10 12:20:00,62.51,62.53,62.47,62.51,11790.156841535963,39.2285,39.241,39.2034,39.2285,11790.1568
2006-05-10 12:30:00,62.51,62.66,62.51,62.66,8220.65981611682,39.2285,39.3226,39.2285,39.3226,8220.6598
2006-05-10 12:40:00,62.63,62.64,62.6,62.63,11681.990265008111,39.3038,39.3101,39.285,39.3038,11681.9903
2006-05-10 12:50:00,62.61,62.63,62.56,62.56,11465.657111952409,39.2912,39.3038,39.2599,39.2599,11465.6571
2006-05-10 13:00:00,62.54,62.61,62.53,62.59,8004.326663061114,39.2473,39.2912,39.241,39.2787,8004.3267
2006-05-10 13:10:00,62.58,62.59,62.55,62.57,25851.81179015684,39.2724,39.2787,39.2536,39.2661,25851.8118
2006-05-10 13:20:00,62.55,62.58,62.5,62.51,17522.98539751217,39.2536,39.2724,39.2222,39.2285,17522.9854
2006-05-10 13:30:00,62.51,62.52,62.43,62.49,20118.98323418064,39.2285,39.2348,39.1783,39.2159,20118.9832
2006-05-10 13:40:00,62.49,62.5,62.38,62.39,20010.816657652784,39.2159,39.2222,39.1469,39.1532,20010.8167
2006-05-10 13:50:00,62.4,62.46,62.39,62.39,16224.986479177933,39.1595,39.1971,39.1532,39.1532,16224.9865
2006-05-10 14:00:00,62.4,62.4,62.24,62.27,14818.820984315846,39.1595,39.1595,39.059,39.0779,14818.821
2006-05-10 14:10:00,62.27,62.46,62.2,62.32,30070.308274743104,39.0779,39.1971,39.0339,39.1093,30070.3083
2006-05-10 14:20:00,62.27,62.47,62.16,62.2,35694.97025419145,39.0779,39.2034,39.0088,39.0339,35694.9703
2006-05-10 14:30:00,62.2,62.45,62.14,62.37,36452.13628988642,39.0339,39.1908,38.9963,39.1406,36452.1363
2006-05-10 14:40:00,62.38,62.58,62.27,62.43,38399.13466738778,39.1469,39.2724,39.0779,39.1783,38399.1347
2006-05-10 14:50:00,62.4,62.51,62.39,62.49,26933.47755543537,39.1595,39.2285,39.1532,39.2159,26933.4776
2006-05-10 15:00:00,62.5,62.51,62.37,62.39,57652.78528934559,39.2222,39.2285,39.1406,39.1532,57652.7853
2006-05-10 15:10:00,62.39,62.39,62.17,62.28,38290.968090859926,39.1532,39.1532,39.0151,39.0842,38290.9681
2006-05-10 15:20:00,62.27,62.39,62.27,62.27,27257.97728501893,39.0779,39.1532,39.0779,39.0779,27257.9773
2006-05-10 15:30:00,62.27,62.33,62.17,62.3,46619.79448350459,39.0779,39.1155,39.0151,39.0967,46619.7945
2006-05-10 15:40:00,62.31,62.34,62.24,62.27,30178.47485127096,39.103,39.1218,39.059,39.0779,30178.4749
2006-05-10 15:50:00,62.27,62.37,62.25,62.33,50081.12493239589,39.0779,39.1406,39.0653,39.1155,50081.1249
2006-05-11 09:30:00,62.48,62.74,62.48,62.65,59816.11681990265,39.2097,39.3728,39.2097,39.3163,59816.1168
2006-05-11 09:40:00,62.64,62.72,62.54,62.59,25202.812330989724,39.3101,39.3603,39.2473,39.2787,25202.8123
2006-05-11 09:50:00,62.59,62.59,62.23,62.35,64142.779881016766,39.2787,39.2787,39.0528,39.1281,64142.7799
2006-05-11 10:00:00,62.33,62.5,62.29,62.41,29096.809085992427,39.1155,39.2222,39.0904,39.1657,29096.8091
2006-05-11 10:10:00,62.44,62.56,62.43,62.48,22174.14818820984,39.1846,39.2599,39.1783,39.2097,22174.1482
2006-05-11 10:20:00,62.45,62.51,62.25,62.25,97566.2520281233,39.1908,39.2285,39.0653,39.0653,97566.252
2006-05-11 10:30:00,62.22,62.27,62.13,62.2,72579.77285018929,39.0465,39.0779,38.99,39.0339,72579.7729
2006-05-11 10:40:00,62.21,62.27,62.15,62.24,22282.314764737694,39.0402,39.0779,39.0026,39.059,22282.3148
2006-05-11 10:50:00,62.24,62.27,62.14,62.17,13304.488912925906,39.059,39.0779,38.9963,39.0151,13304.4889
2006-05-11 11:00:00,62.14,62.4,62.12,62.39,15684.153596538668,38.9963,39.1595,38.9837,39.1532,15684.1536
2006-05-11 11:10:00,62.37,62.39,62.18,62.29,41752.29853975122,39.1406,39.1532,39.0214,39.0904,41752.2985
2006-05-11 11:20:00,62.3,62.34,62.16,62.17,54948.62087614927,39.0967,39.1218,39.0088,39.0151,54948.6209
2006-05-11 11:30:00,62.17,62.39,62.16,62.3,25310.978907517576,39.0151,39.1532,39.0088,39.0967,25310.9789
2006-05-11 11:40:00,62.28,62.37,62.27,62.29,7896.160086533261,39.0842,39.1406,39.0779,39.0904,7896.1601
2006-05-11 11:50:00,62.28,62.28,62.22,62.23,23904.813412655487,39.0842,39.0842,39.0465,39.0528,23904.8134
2006-05-11 12:00:00,62.24,62.27,62.17,62.18,18171.98485667929,39.059,39.0779,39.0151,39.0214,18171.9849
2006-05-11 12:10:00,62.18,62.22,62.11,62.22,10059.491617090318,39.0214,39.0465,38.9775,39.0465,10059.4916
2006-05-11 12:20:00,62.18,62.24,62.15,62.19,11898.323418063816,39.0214,39.059,39.0026,39.0277,11898.3234
2006-05-11 12:30:00,62.2,62.27,62.14,62.27,17306.65224445646,39.0339,39.0779,38.9963,39.0779,17306.6522
2006-05-11 12:40:00,62.27,62.28,62.2,62.22,8977.82585181179,39.0779,39.0842,39.0339,39.0465,8977.8259
2006-05-11 12:50:00,62.24,62.35,62.2,62.31,21200.648999459165,39.059,39.1281,39.0339,39.103,21200.649
2006-05-11 13:00:00,62.31,62.33,62.23,62.23,16116.81990265008,39.103,39.1155,39.0528,39.0528,16116.8199
2006-05-11 13:10:00,62.23,62.25,62.06,62.17,41103.2990805841,39.0528,39.0653,38.9461,39.0151,41103.2991
2006-05-11 13:20:00,62.17,62.28,62.15,62.27,37966.46836127636,39.0151,39.0842,39.0026,39.0779,37966.4684
2006-05-11 13:30:00,62.27,62.32,62.21,62.25,20767.98269334776,39.0779,39.1093,39.0402,39.0653,20767.9827
2006-05-11 13:40:00,62.22,62.22,62.02,62.1,29745.808545159543,39.0465,39.0465,38.921,38.9712,29745.8085
2006-05-11 13:50:00,62.08,62.14,62.06,62.14,21308.81557598702,38.9586,38.9963,38.9461,38.9963,21308.8156
2006-05-11 14:00:00,62.12,62.22,62.11,62.21,34829.63764196863,38.9837,39.0465,38.9775,39.0402,34829.6376
2006-05-11 14:10:00,62.22,62.26,62.19,62.26,27906.97674418605,39.0465,39.0716,39.0277,39.0716,27906.9767
2006-05-11 14:20:00,62.27,62.37,62.27,62.34,38831.80097349919,39.0779,39.1406,39.0779,39.1218,38831.801
2006-05-11 14:30:00,62.33,62.38,62.33,62.38,12547.322877230936,39.1155,39.1469,39.1155,39.1469,12547.3229
2006-05-11 14:40:00,62.38,62.39,62.33,62.37,22931.31422390481,39.1469,39.1532,39.1155,39.1406,22931.3142
2006-05-11 14:50:00,62.34,62.34,62.18,62.22,26608.977825851813,39.1218,39.1218,39.0214,39.0465,26608.9778
2006-05-11 15:00:00,62.21,62.21,62.15,62.19,23255.81395348837,39.0402,39.0402,39.0026,39.0277,23255.814
2006-05-11 15:10:00,62.19,62.25,62.14,62.16,31692.806922660897,39.0277,39.0653,38.9963,39.0088,31692.8069
2006-05-11 15:20:00,62.15,62.17,62.08,62.08,23472.14710654408,39.0026,39.0151,38.9586,38.9586,23472.1471
2006-05-11 15:30:00,62.07,62.09,62.0,62.08,23472.14710654408,38.9524,38.9649,38.9084,38.9586,23472.1471
2006-05-11 15:40:00,62.1,62.11,62.02,62.07,28880.475932936723,38.9712,38.9775,38.921,38.9524,28880.4759
2006-05-11 15:50:00,62.06,62.12,62.0,62.03,58950.78420767983,38.9461,38.9837,38.9084,38.9273,58950.7842
2006-05-12 09:30:00,62.04,62.04,61.79,61.8,37966.46836127636,38.9335,38.9335,38.7766,38.7829,37966.4684
2006-05-12 09:40:00,61.8,61.8,61.56,61.62,35045.97079502434,38.7829,38.7829,38.6323,38.67,35045.9708
2006-05-12 09:50:00,61.63,61.72,61.54,61.64,35803.136830719304,38.6762,38.7327,38.6198,38.6825,35803.1368
2006-05-12 10:00:00,61.64,61.64,61.45,61.52,44997.2958355868,38.6825,38.6825,38.5633,38.6072,44997.2958
2006-05-12 10:10:00,61.52,61.56,61.08,61.12,36992.969172525685,38.6072,38.6323,38.3311,38.3562,36992.9692
2006-05-12 10:20:00,61.1,61.22,61.04,61.22,29962.14169821525,38.3436,38.4189,38.306,38.4189,29962.1417
2006-05-12 10:30:00,61.23,61.39,61.16,61.33,32233.63980530016,38.4252,38.5256,38.3813,38.488,32233.6398
2006-05-12 10:40:00,61.32,61.32,61.22,61.25,42942.1308815576,38.4817,38.4817,38.4189,38.4378,42942.1309
2006-05-12 10:50:00,61.25,61.53,61.23,61.53,27582.47701460249,38.4378,38.6135,38.4252,38.6135,27582.477
2006-05-12 11:00:00,61.53,61.57,61.44,61.44,22282.314764737694,38.6135,38.6386,38.557,38.557,22282.3148
2006-05-12 11:10:00,61.45,61.45,61.29,61.34,57977.28501892915,38.5633,38.5633,38.4629,38.4942,57977.285
2006-05-12 11:20:00,61.33,61.49,61.31,61.44,38939.96755002704,38.488,38.5884,38.4754,38.557,38939.9676
2006-05-12 11:30:00,61.43,61.46,61.29,61.33,29529.47539210384,38.5507,38.5696,38.4629,38.488,29529.4754
2006-05-12 11:40:00,61.31,61.38,61.25,61.37,27906.97674418605,38.4754,38.5194,38.4378,38.5131,27906.9767
2006-05-12 11:50:00,61.38,61.5,61.37,61.48,20443.4829637642,38.5194,38.5947,38.5131,38.5821,20443.483
2006-05-12 12:00:00,61.45,61.53,61.45,61.5,31584.640346133045,38.5633,38.6135,38.5633,38.5947,31584.6403
2006-05-12 12:10:00,61.48,61.53,61.46,61.48,27149.81070849108,38.5821,38.6135,38.5696,38.5821,27149.8107
2006-05-12 12:20:00,61.48,61.53,61.47,61.49,5624.66197944835,38.5821,38.6135,38.5758,38.5884,5624.662
2006-05-12 12:30:00,61.5,61.5,61.27,61.28,15575.987020010816,38.5947,38.5947,38.4503,38.4566,15575.987
2006-05-12 12:40:00,61.26,61.33,61.25,61.29,16441.31963223364,38.444,38.488,38.4378,38.4629,16441.3196
2006-05-12 12:50:00,61.29,61.29,61.14,61.17,40021.63331530557,38.4629,38.4629,38.3687,38.3876,40021.6333
2006-05-12 13:00:00,61.16,61.21,61.09,61.17,15035.154137371552,38.3813,38.4127,38.3374,38.3876,15035.1541
2006-05-12 13:10:00,61.16,61.24,61.1,61.17,15575.987020010816,38.3813,38.4315,38.3436,38.3876,15575.987
2006-05-12 13:20:00,61.16,61.19,61.14,61.18,8869.659275283937,38.3813,38.4001,38.3687,38.3938,8869.6593
2006-05-12 13:30:00,61.18,61.19,61.15,61.15,9843.158464034614,38.3938,38.4001,38.375,38.375,9843.1585
2006-05-12 13:40:00,61.16,61.16,61.03,61.04,12439.156300703082,38.3813,38.3813,38.2997,38.306,12439.1563
2006-05-12 13:50:00,61.03,61.04,60.93,60.95,30286.641427798808,38.2997,38.306,38.237,38.2495,30286.6414
2006-05-12 14:00:00,60.95,61.04,60.93,61.03,16441.31963223364,38.2495,38.306,38.237,38.2997,16441.3196
2006-05-12 14:10:00,61.04,61.27,61.04,61.19,33315.30557057869,38.306,38.4503,38.306,38.4001,33315.3056
2006-05-12 14:20:00,61.18,61.25,61.16,61.19,11032.990805840996,38.3938,38.4378,38.3813,38.4001,11032.9908
2006-05-12 14:30:00,61.19,61.19,61.08,61.1,16224.986479177933,38.4001,38.4001,38.3311,38.3436,16224.9865
2006-05-12 14:40:00,61.13,61.16,61.09,61.09,14926.9875608437,38.3625,38.3813,38.3374,38.3374,14926.9876
2006-05-12 14:50:00,61.11,61.11,60.92,61.02,16657.652785289345,38.3499,38.3499,38.2307,38.2934,16657.6528
2006-05-12 15:00:00,61.01,61.06,60.99,61.0,23796.646836127635,38.2872,38.3185,38.2746,38.2809,23796.6468
2006-05-12 15:10:00,61.01,61.03,60.97,61.03,18820.984315846403,38.2872,38.2997,38.2621,38.2997,18820.9843
2006-05-12 15:20:00,61.02,61.04,60.98,61.03,25202.812330989724,38.2934,38.306,38.2683,38.2997,25202.8123
2006-05-12 15:30:00,61.03,61.04,60.93,60.95,47593.29367225527,38.2997,38.306,38.237,38.2495,47593.2937
2006-05-12 15:40:00,60.96,60.99,60.92,60.96,35478.63710113575,38.2558,38.2746,38.2307,38.2558,35478.6371
2006-05-12 15:50:00,60.99,61.01,60.92,60.92,44240.12979989183,38.2746,38.2872,38.2307,38.2307,44240.1298
2006-05-15 09:30:00,60.93,61.02,60.8,60.91,41968.63169280692,38.237,38.2934,38.1554,38.2244,41968.6317
2006-05-15 09:40:00,60.92,61.27,60.92,61.17,101243.9156300703,38.2307,38.4503,38.2307,38.3876,101243.9156
2006-05-15 09:50:00,61.16,61.22,60.92,60.96,47160.62736614386,38.3813,38.4189,38.2307,38.2558,47160.6274
2006-05-15 10:00:00,60.93,60.93,60.66,60.79,35694.97025419145,38.237,38.237,38.0675,38.1491,35694.9703
2006-05-15 10:10:00,60.8,61.04,60.8,61.04,197404.00216333152,38.1554,38.306,38.1554,38.306,197404.0022
2006-05-15 10:20:00,61.04,61.04,60.81,60.95,61871.281773931856,38.306,38.306,38.1616,38.2495,61871.2818
2006-05-15 10:30:00,60.92,61.07,60.87,61.06,31260.140616549485,38.2307,38.3248,38.1993,38.3185,31260.1406
2006-05-15 10:40:00,61.06,61.23,61.04,61.22,24337.4797187669,38.3185,38.4252,38.306,38.4189,24337.4797
2006-05-15 10:50:00,61.22,61.28,61.08,61.1,22931.31422390481,38.4189,38.4566,38.3311,38.3436,22931.3142
2006-05-15 11:00:00,61.11,61.31,61.11,61.26,25635.478637101136,38.3499,38.4754,38.3499,38.444,25635.4786
2006-05-15 11:10:00,61.26,61.36,61.22,61.32,19686.316928069227,38.444,38.5068,38.4189,38.4817,19686.3169
2006-05-15 11:20:00,61.31,61.32,61.12,61.16,11681.990265008111,38.4754,38.4817,38.3562,38.3813,11681.9903
2006-05-15 11:30:00,61.14,61.23,61.12,61.13,15035.154137371552,38.3687,38.4252,38.3562,38.3625,15035.1541
2006-05-15 11:40:00,61.13,61.23,61.13,61.18,35478.63710113575,38.3625,38.4252,38.3625,38.3938,35478.6371
2006-05-15 11:50:00,61.14,61.26,61.14,61.19,13304.488912925906,38.3687,38.444,38.3687,38.4001,13304.4889
2006-05-15 12:00:00,61.19,61.25,61.1,61.1,9410.4921579232,38.4001,38.4378,38.3436,38.3436,9410.4922
2006-05-15 12:10:00,61.1,61.13,61.06,61.06,16982.152514872905,38.3436,38.3625,38.3185,38.3185,16982.1525
2006-05-15 12:20:00,61.06,61.18,61.05,61.14,10275.824770146024,38.3185,38.3938,38.3123,38.3687,10275.8248
2006-05-15 12:30:00,61.15,61.2,61.08,61.08,8653.32612222823,38.375,38.4064,38.3311,38.3311,8653.3261
2006-05-15 12:40:00,61.08,61.13,61.04,61.11,6381.828015143321,38.3311,38.3625,38.306,38.3499,6381.828
2006-05-15 12:50:00,61.11,61.16,61.1,61.16,6922.660897782585,38.3499,38.3813,38.3436,38.3813,6922.6609
2006-05-15 13:00:00,61.16,61.21,61.08,61.14,22282.314764737694,38.3813,38.4127,38.3311,38.3687,22282.3148
2006-05-15 13:10:00,61.11,61.16,61.04,61.04,9410.4921579232,38.3499,38.3813,38.306,38.306,9410.4922
2006-05-15 13:20:00,61.04,61.05,60.96,61.04,332504.0562466198,38.306,38.3123,38.2558,38.306,332504.0562
2006-05-15 13:30:00,61.04,61.04,60.98,60.99,56895.61925365062,38.306,38.306,38.2683,38.2746,56895.6193
2006-05-15 13:40:00,61.0,61.04,60.92,60.95,38182.80151433207,38.2809,38.306,38.2307,38.2495,38182.8015
2006-05-15 13:50:00,60.94,60.94,60.8,60.89,37317.46890210925,38.2432,38.2432,38.1554,38.2118,37317.4689
2006-05-15 14:00:00,60.92,61.02,60.88,60.93,87939.4267171444,38.2307,38.2934,38.2056,38.237,87939.4267
2006-05-15 14:10:00,60.92,60.95,60.87,60.92,25527.312060573284,38.2307,38.2495,38.1993,38.2307,25527.3121
2006-05-15 14:20:00,60.93,61.1,60.93,61.09,38939.96755002704,38.237,38.3436,38.237,38.3374,38939.9676
2006-05-15 14:30:00,61.09,61.23,61.08,61.14,32341.806381828013,38.3374,38.4252,38.3311,38.3687,32341.8064
2006-05-15 14:40:00,61.14,61.15,61.01,61.02,69767.44186046511,38.3687,38.375,38.2872,38.2934,69767.4419
2006-05-15 14:50:00,60.96,61.16,60.93,61.16,33747.9718766901,38.2558,38.3813,38.237,38.3813,33747.9719
2006-05-15 15:00:00,61.16,61.39,61.14,61.37,44131.96322336398,38.3813,38.5256,38.3687,38.5131,44131.9632
2006-05-15 15:10:00,61.38,61.62,61.37,61.61,42293.13142239048,38.5194,38.67,38.5131,38.6637,42293.1314
2006-05-15 15:20:00,61.61,61.61,61.35,61.38,22174.14818820984,38.6637,38.6637,38.5005,38.5194,22174.1482
2006-05-15 15:30:00,61.35,61.44,61.35,61.37,35911.30340724716,38.5005,38.557,38.5005,38.5131,35911.3034
2006-05-15 15:40:00,61.35,61.42,61.35,61.4,34829.63764196863,38.5005,38.5445,38.5005,38.5319,34829.6376
2006-05-15 15:50:00,61.41,61.48,61.39,61.39,69010.27582477014,38.5382,38.5821,38.5256,38.5256,69010.2758
2006-05-16 09:30:00,61.29,61.49,61.24,61.44,58301.78474851271,38.4629,38.5884,38.4315,38.557,58301.7847
2006-05-16 09:40:00,61.45,61.45,61.26,61.37,61222.282314764736,38.5633,38.5633,38.444,38.5131,61222.2823
2006-05-16 09:50:00,61.35,61.39,61.28,61.39,38074.63493780421,38.5005,38.5256,38.4566,38.5256,38074.6349
2006-05-16 10:00:00,61.39,61.49,61.36,61.49,81990.26500811249,38.5256,38.5884,38.5068,38.5884,81990.265
2006-05-16 10:10:00,61.48,61.52,61.32,61.36,62952.94753921039,38.5821,38.6072,38.4817,38.5068,62952.9475
2006-05-16 10:20:00,61.36,61.36,61.25,61.25,42076.79826933477,38.5068,38.5068,38.4378,38.4378,42076.7983
2006-05-16 10:30:00,61.21,61.25,61.16,61.19,32125.47322877231,38.4127,38.4378,38.3813,38.4001,32125.4732
2006-05-16 10:40:00,61.16,61.28,61.16,61.28,21633.315305570577,38.3813,38.4566,38.3813,38.4566,21633.3153
2006-05-16 10:50:00,61.27,61.27,61.14,61.14,15143.320713899404,38.4503,38.4503,38.3687,38.3687,15143.3207
2006-05-16 11:00:00,61.11,61.14,61.04,61.11,14494.321254732287,38.3499,38.3687,38.306,38.3499,14494.3213
2006-05-16 11:10:00,61.11,61.12,61.02,61.04,16333.153055705789,38.3499,38.3562,38.2934,38.306,16333.1531
2006-05-16 11:20:00,61.04,61.05,60.97,60.97,9734.99188750676,38.306,38.3123,38.2621,38.2621,9734.9919
2006-05-16 11:30:00,60.98,60.98,60.73,60.77,20659.8161168199,38.2683,38.2683,38.1114,38.1365,20659.8161
2006-05-16 11:40:00,60.77,60.77,60.46,60.56,28015.14332071389,38.1365,38.1365,37.942,38.0048,28015.1433
2006-05-16 11:50:00,60.57,60.8,60.55,60.8,20227.14981070849,38.011,38.1554,37.9985,38.1554,20227.1498
2006-05-16 12:00:00,60.82,60.94,60.8,60.92,10492.15792320173,38.1679,38.2432,38.1554,38.2307,10492.1579
2006-05-16 12:10:00,60.92,60.92,60.79,60.79,37750.13520822066,38.2307,38.2307,38.1491,38.1491,37750.1352
2006-05-16 12:20:00,60.74,60.92,60.74,60.92,14926.9875608437,38.1177,38.2307,38.1177,38.2307,14926.9876
2006-05-16 12:30:00,60.94,61.13,60.94,61.08,11790.156841535963,38.2432,38.3625,38.2432,38.3311,11790.1568
2006-05-16 12:40:00,61.08,61.08,60.96,60.97,8977.82585181179,38.3311,38.3311,38.2558,38.2621,8977.8259
2006-05-16 12:50:00,60.97,61.12,60.97,61.11,11249.3239588967,38.2621,38.3562,38.2621,38.3499,11249.324
2006-05-16 13:00:00,61.12,61.2,61.08,61.17,68253.10978907517,38.3562,38.4064,38.3311,38.3876,68253.1098
2006-05-16 13:10:00,61.16,61.16,61.02,61.1,43699.29691725257,38.3813,38.3813,38.2934,38.3436,43699.2969
2006-05-16 13:20:00,61.08,61.13,61.05,61.13,20335.316387236344,38.3311,38.3625,38.3123,38.3625,20335.3164
2006-05-16 13:30:00,61.13,61.16,61.06,61.15,22498.6479177934,38.3625,38.3813,38.3185,38.375,22498.6479
2006-05-16 13:40:00,61.09,61.1,61.01,61.03,10708.491076257436,38.3374,38.3436,38.2872,38.2997,10708.4911
2006-05-16 13:50:00,61.02,61.07,61.02,61.02,12655.489453758788,38.2934,38.3248,38.2934,38.2934,12655.4895
2006-05-16 14:00:00,60.99,61.02,60.94,60.96,67604.11032990806,38.2746,38.2934,38.2432,38.2558,67604.1103
2006-05-16 14:10:00,60.97,60.97,60.88,60.9,10816.657652785289,38.2621,38.2621,38.2056,38.2181,10816.6577
2006-05-16 14:20:00,60.9,60.96,60.81,60.86,15792.320173066522,38.2181,38.2558,38.1616,38.193,15792.3202
2006-05-16 14:30:00,60.85,60.92,60.85,60.88,11681.990265008111,38.1867,38.2307,38.1867,38.2056,11681.9903
2006-05-16 14:40:00,60.85,60.86,60.77,60.81,18171.98485667929,38.1867,38.193,38.1365,38.1616,18171.9849
2006-05-16 14:50:00,60.8,60.87,60.79,60.82,17198.48566792861,38.1554,38.1993,38.1491,38.1679,17198.4857
2006-05-16 15:00:00,60.81,60.95,60.81,60.94,27906.97674418605,38.1616,38.2495,38.1616,38.2432,27906.9767
2006-05-16 15:10:00,60.92,60.95,60.86,60.87,27041.64413196322,38.2307,38.2495,38.193,38.1993,27041.6441
2006-05-16 15:20:00,60.87,60.87,60.8,60.8,24229.313142239047,38.1993,38.1993,38.1554,38.1554,24229.3131
2006-05-16 15:30:00,60.82,60.82,60.65,60.67,41211.46565711195,38.1679,38.1679,38.0612,38.0738,41211.4657
2006-05-16 15:40:00,60.65,60.68,60.46,60.5,96376.41968631692,38.0612,38.0801,37.942,37.9671,96376.4197
2006-05-16 15:50:00,60.5,60.65,60.48,60.59,89345.5922120065,37.9671,38.0612,37.9546,38.0236,89345.5922
2006-05-17 09:30:00,60.37,60.38,59.63,59.66,67604.11032990806,37.8855,37.8918,37.4211,37.44,67604.1103
2006-05-17 09:40:00,59.66,59.84,59.57,59.69,63493.780421849646,37.44,37.5529,37.3835,37.4588,63493.7804
2006-05-17 09:50:00,59.69,59.82,59.52,59.57,64683.61276365603,37.4588,37.5404,37.3521,37.3835,64683.6128
2006-05-17 10:00:00,59.58,59.72,59.45,59.45,58734.45105462412,37.3898,37.4776,37.3082,37.3082,58734.4511
2006-05-17 10:10:00,59.45,59.64,59.45,59.57,30286.641427798808,37.3082,37.4274,37.3082,37.3835,30286.6414
2006-05-17 10:20:00,59.57,59.65,59.53,59.55,49215.79232017307,37.3835,37.4337,37.3584,37.3709,49215.7923
2006-05-17 10:30:00,59.55,59.66,59.48,59.53,233098.97241752292,37.3709,37.44,37.327,37.3584,233098.9724
2006-05-17 10:40:00,59.58,59.69,59.54,59.69,43482.96376419686,37.3898,37.4588,37.3646,37.4588,43482.9638
2006-05-17 10:50:00,59.69,59.9,59.67,59.84,83071.93077339102,37.4588,37.5906,37.4462,37.5529,83071.9308
2006-05-17 11:00:00,59.84,59.84,59.61,59.62,50513.7912385073,37.5529,37.5529,37.4086,37.4149,50513.7912
2006-05-17 11:10:00,59.62,59.65,59.5,59.55,90535.42455381287,37.4149,37.4337,37.3395,37.3709,90535.4246
2006-05-17 11:20:00,59.55,59.57,59.26,59.32,112925.90589507842,37.3709,37.3835,37.1889,37.2266,112925.9059
2006-05-17 11:30:00,59.31,59.41,59.31,59.37,40454.29962141698,37.2203,37.2831,37.2203,37.258,40454.2996
2006-05-17 11:40:00,59.36,59.59,59.36,59.52,45105.462412114655,37.2517,37.396,37.2517,37.3521,45105.4624
2006-05-17 11:50:00,59.52,59.56,59.43,59.47,64467.27961060032,37.3521,37.3772,37.2956,37.3207,64467.2796
2006-05-17 12:00:00,59.47,59.69,59.47,59.68,43158.4640346133,37.3207,37.4588,37.3207,37.4525,43158.464
2006-05-17 12:10:00,59.68,59.89,59.68,59.87,47376.960519199565,37.4525,37.5843,37.4525,37.5717,47376.9605
2006-05-17 12:20:00,59.87,59.87,59.65,59.69,23472.14710654408,37.5717,37.5717,37.4337,37.4588,23472.1471
2006-05-17 12:30:00,59.69,59.97,59.69,59.97,14169.821525148727,37.4588,37.6345,37.4588,37.6345,14169.8215
2006-05-17 12:40:00,59.96,60.03,59.82,59.84,15900.486749594374,37.6282,37.6722,37.5404,37.5529,15900.4867
2006-05-17 12:50:00,59.84,59.84,59.71,59.75,57652.78528934559,37.5529,37.5529,37.4713,37.4964,57652.7853
2006-05-17 13:00:00,59.76,59.86,59.75,59.78,24012.979989183343,37.5027,37.5655,37.4964,37.5153,24012.98
2006-05-17 13:10:00,59.77,59.8,59.58,59.63,14277.98810167658,37.509,37.5278,37.3898,37.4211,14277.9881
2006-05-17 13:20:00,59.62,59.67,59.52,59.52,17955.65170362358,37.4149,37.4462,37.3521,37.3521,17955.6517
2006-05-17 13:30:00,59.53,59.83,59.48,59.62,20551.64954029205,37.3584,37.5466,37.327,37.4149,20551.6495
2006-05-17 13:40:00,59.62,59.74,59.53,59.74,15143.320713899404,37.4149,37.4902,37.3584,37.4902,15143.3207
2006-05-17 13:50:00,59.75,59.93,59.74,59.89,28123.30989724175,37.4964,37.6094,37.4902,37.5843,28123.3099
2006-05-17 14:00:00,59.86,59.86,59.71,59.71,13088.1557598702,37.5655,37.5655,37.4713,37.4713,13088.1558
2006-05-17 14:10:00,59.69,59.69,59.57,59.67,22174.14818820984,37.4588,37.4588,37.3835,37.4462,22174.1482
2006-05-17 14:20:00,59.65,59.7,59.62,59.68,12979.989183342346,37.4337,37.4651,37.4149,37.4525,12979.9892
2006-05-17 14:30:00,59.69,59.7,59.49,59.54,27149.81070849108,37.4588,37.4651,37.3333,37.3646,27149.8107
2006-05-17 14:40:00,59.54,59.62,59.48,59.48,32341.806381828013,37.3646,37.4149,37.327,37.327,32341.8064
2006-05-17 14:50:00,59.49,59.59,59.38,59.54,30178.47485127096,37.3333,37.396,37.2642,37.3646,30178.4749
2006-05-17 15:00:00,59.54,59.88,59.54,59.88,25851.81179015684,37.3646,37.578,37.3646,37.578,25851.8118
2006-05-17 15:10:00,59.88,59.9,59.74,59.75,37858.30178474851,37.578,37.5906,37.4902,37.4964,37858.3018
2006-05-17 15:20:00,59.74,59.9,59.68,59.89,42725.79772850189,37.4902,37.5906,37.4525,37.5843,42725.7977
2006-05-17 15:30:00,59.88,60.05,59.85,59.94,47809.626825310974,37.578,37.6847,37.5592,37.6157,47809.6268
2006-05-17 15:40:00,59.93,59.94,59.68,59.75,46295.29475392104,37.6094,37.6157,37.4525,37.4964,46295.2948
2006-05-17 15:50:00,59.77,59.78,59.57,59.63,83180.09734991887,37.509,37.5153,37.3835,37.4211,83180.0973
2006-05-18 09:30:00,58.89,60.05,58.89,60.03,65440.778799351,36.9567,37.6847,36.9567,37.6722,65440.7788
2006-05-18 09:40:00,60.02,60.33,60.02,60.17,67604.11032990806,37.6659,37.8604,37.6659,37.76,67604.1103
2006-05-18 09:50:00,60.12,60.34,60.1,60.31,47160.62736614386,37.7286,37.8667,37.7161,37.8479,47160.6274
2006-05-18 10:00:00,60.3,60.45,60.22,60.33,50189.29150892374,37.8416,37.9357,37.7914,37.8604,50189.2915
2006-05-18 10:10:00,60.34,60.39,60.2,60.31,28123.30989724175,37.8667,37.8981,37.7788,37.8479,28123.3099
2006-05-18 10:20:00,60.31,60.33,60.18,60.21,52460.78961600865,37.8479,37.8604,37.7663,37.7851,52460.7896
2006-05-18 10:30:00,60.21,60.25,60.09,60.13,55273.12060573282,37.7851,37.8102,37.7098,37.7349,55273.1206
2006-05-18 10:40:00,60.14,60.18,60.09,60.09,30178.47485127096,37.7412,37.7663,37.7098,37.7098,30178.4749
2006-05-18 10:50:00,60.09,60.13,60.04,60.09,35911.30340724716,37.7098,37.7349,37.6784,37.7098,35911.3034
2006-05-18 11:00:00,60.09,60.09,59.91,59.94,16873.98593834505,37.7098,37.7098,37.5968,37.6157,16873.9859
2006-05-18 11:10:00,59.94,59.97,59.91,59.94,17306.65224445646,37.6157,37.6345,37.5968,37.6157,17306.6522
2006-05-18 11:20:00,59.95,60.29,59.95,60.27,20227.14981070849,37.6219,37.8353,37.6219,37.8228,20227.1498
2006-05-18 11:30:00,60.27,60.34,60.23,60.31,21092.48242293132,37.8228,37.8667,37.7977,37.8479,21092.4824
2006-05-18 11:40:00,60.31,60.37,60.14,60.14,21633.315305570577,37.8479,37.8855,37.7412,37.7412,21633.3153
2006-05-18 11:50:00,60.09,60.1,59.93,59.98,35262.30394808004,37.7098,37.7161,37.6094,37.6408,35262.3039
2006-05-18 12:00:00,59.97,60.33,59.93,60.33,38939.96755002704,37.6345,37.8604,37.6094,37.8604,38939.9676
2006-05-18 12:10:00,60.35,60.35,60.17,60.17,21092.48242293132,37.873,37.873,37.76,37.76,21092.4824
2006-05-18 12:20:00,60.09,60.2,60.09,60.19,20227.14981070849,37.7098,37.7788,37.7098,37.7726,20227.1498
2006-05-18 12:30:00,60.19,60.32,60.19,60.25,17955.65170362358,37.7726,37.8541,37.7726,37.8102,17955.6517
2006-05-18 12:40:00,60.25,60.28,60.07,60.1,18929.15089237425,37.8102,37.829,37.6973,37.7161,18929.1509
2006-05-18 12:50:00,60.1,60.19,60.1,60.17,14277.98810167658,37.7161,37.7726,37.7161,37.76,14277.9881
2006-05-18 13:00:00,60.18,60.18,59.96,59.97,17414.818820984314,37.7663,37.7663,37.6282,37.6345,17414.8188
2006-05-18 13:10:00,60.0,60.07,59.98,60.06,22931.31422390481,37.6533,37.6973,37.6408,37.691,22931.3142
2006-05-18 13:20:00,60.06,60.18,60.06,60.17,16333.153055705789,37.691,37.7663,37.691,37.76,16333.1531
2006-05-18 13:30:00,60.17,60.18,60.09,60.17,13628.988642509465,37.76,37.7663,37.7098,37.76,13628.9886
2006-05-18 13:40:00,60.18,60.18,60.06,60.12,14926.9875608437,37.7663,37.7663,37.691,37.7286,14926.9876
2006-05-18 13:50:00,60.09,60.11,60.08,60.09,8977.82585181179,37.7098,37.7224,37.7035,37.7098,8977.8259
2006-05-18 14:00:00,60.1,60.14,60.06,60.07,13737.155219037317,37.7161,37.7412,37.691,37.6973,13737.1552
2006-05-18 14:10:00,60.06,60.06,59.94,59.98,12439.156300703082,37.691,37.691,37.6157,37.6408,12439.1563
2006-05-18 14:20:00,59.98,60.03,59.94,59.94,16657.652785289345,37.6408,37.6722,37.6157,37.6157,16657.6528
2006-05-18 14:30:00,59.95,60.11,59.94,60.1,14818.820984315846,37.6219,37.7224,37.6157,37.7161,14818.821
2006-05-18 14:40:00,60.1,60.1,60.05,60.06,22931.31422390481,37.7161,37.7161,37.6847,37.691,22931.3142
2006-05-18 14:50:00,60.06,60.08,59.94,59.94,22498.6479177934,37.691,37.7035,37.6157,37.6157,22498.6479
2006-05-18 15:00:00,59.94,59.94,59.86,59.88,29962.14169821525,37.6157,37.6157,37.5655,37.578,29962.1417
2006-05-18 15:10:00,59.87,59.89,59.82,59.87,42617.63115197404,37.5717,37.5843,37.5404,37.5717,42617.6312
2006-05-18 15:20:00,59.86,59.87,59.66,59.76,31151.974040021632,37.5655,37.5717,37.44,37.5027,31151.974
2006-05-18 15:30:00,59.77,59.86,59.74,59.75,37101.135749053545,37.509,37.5655,37.4902,37.4964,37101.1357
2006-05-18 15:40:00,59.72,59.72,59.44,59.53,43915.630070308274,37.4776,37.4776,37.3019,37.3584,43915.6301
2006-05-18 15:50:00,59.53,59.61,59.44,59.46,72904.27257977285,37.3584,37.4086,37.3019,37.3144,72904.2726
2006-05-19 09:30:00,59.66,59.82,59.63,59.75,120713.89940508382,37.44,37.5404,37.4211,37.4964,120713.8994
2006-05-19 09:40:00,59.77,59.94,59.71,59.71,37750.13520822066,37.509,37.6157,37.4713,37.4713,37750.1352
2006-05-19 09:50:00,59.72,59.81,59.69,59.81,42833.96430502975,37.4776,37.5341,37.4588,37.5341,42833.9643
2006-05-19 10:00:00,59.81,59.81,59.51,59.55,30286.641427798808,37.5341,37.5341,37.3458,37.3709,30286.6414
2006-05-19 10:10:00,59.56,59.75,59.52,59.7,30935.640886965928,37.3772,37.4964,37.3521,37.4651,30935.6409
2006-05-19 10:20:00,59.69,59.69,59.49,59.58,47485.12709572742,37.4588,37.4588,37.3333,37.3898,47485.1271
2006-05-19 10:30:00,59.63,59.88,59.62,59.88,27149.81070849108,37.4211,37.578,37.4149,37.578,27149.8107
2006-05-19 10:40:00,59.83,59.9,59.79,59.87,20659.8161168199,37.5466,37.5906,37.5215,37.5717,20659.8161
2006-05-19 10:50:00,59.85,59.87,59.68,59.7,14710.654407787992,37.5592,37.5717,37.4525,37.4651,14710.6544
2006-05-19 11:00:00,59.7,59.73,59.45,59.47,25527.312060573284,37.4651,37.4839,37.3082,37.3207,25527.3121
2006-05-19 11:10:00,59.46,59.47,59.03,59.15,84694.42942130881,37.3144,37.3207,37.0446,37.1199,84694.4294
2006-05-19 11:20:00,59.14,59.5,59.12,59.35,41535.96538669551,37.1136,37.3395,37.1011,37.2454,41535.9654
2006-05-19 11:30:00,59.31,59.35,59.05,59.13,27366.14386154678,37.2203,37.2454,37.0571,37.1074,27366.1439
2006-05-19 11:40:00,59.13,59.15,59.04,59.11,14818.820984315846,37.1074,37.1199,37.0509,37.0948,14818.821
2006-05-19 11:50:00,59.11,59.15,58.98,59.15,16333.153055705789,37.0948,37.1199,37.0132,37.1199,16333.1531
2006-05-19 12:00:00,59.15,59.35,59.1,59.34,15035.154137371552,37.1199,37.2454,37.0885,37.2391,15035.1541
2006-05-19 12:10:00,59.36,59.45,59.35,59.4,19361.817198485667,37.2517,37.3082,37.2454,37.2768,19361.8172
2006-05-19 12:20:00,59.4,59.4,59.33,59.34,13304.488912925906,37.2768,37.2768,37.2329,37.2391,13304.4889
2006-05-19 12:30:00,59.35,59.41,59.27,59.38,25851.81179015684,37.2454,37.2831,37.1952,37.2642,25851.8118
2006-05-19 12:40:00,59.37,59.47,59.31,59.34,30935.640886965928,37.258,37.3207,37.2203,37.2391,30935.6409
2006-05-19 12:50:00,59.33,59.44,59.33,59.34,19037.317468902107,37.2329,37.3019,37.2329,37.2391,19037.3175
2006-05-19 13:00:00,59.34,59.36,59.13,59.17,32774.47268793943,37.2391,37.2517,37.1074,37.1325,32774.4727
2006-05-19 13:10:00,59.17,59.27,59.15,59.26,20010.816657652784,37.1325,37.1952,37.1199,37.1889,20010.8167
2006-05-19 13:20:00,59.26,59.49,59.24,59.42,26176.3115197404,37.1889,37.3333,37.1764,37.2893,26176.3115
2006-05-19 13:30:00,59.41,59.41,59.2,59.2,14169.821525148727,37.2831,37.2831,37.1513,37.1513,14169.8215
2006-05-19 13:40:00,59.2,59.5,59.18,59.5,28988.64250946457,37.1513,37.3395,37.1387,37.3395,28988.6425
2006-05-19 13:50:00,59.5,59.71,59.34,59.71,37101.135749053545,37.3395,37.4713,37.2391,37.4713,37101.1357
2006-05-19 14:00:00,59.71,59.8,59.67,59.67,44240.12979989183,37.4713,37.5278,37.4462,37.4462,44240.1298
2006-05-19 14:10:00,59.69,59.69,59.58,59.61,32017.306652244457,37.4588,37.4588,37.3898,37.4086,32017.3067
2006-05-19 14:20:00,59.61,59.71,59.61,59.68,13088.1557598702,37.4086,37.4713,37.4086,37.4525,13088.1558
2006-05-19 14:30:00,59.67,59.71,59.47,59.52,22390.48134126555,37.4462,37.4713,37.3207,37.3521,22390.4813
2006-05-19 14:40:00,59.5,59.59,59.5,59.57,26717.144402379665,37.3395,37.396,37.3395,37.3835,26717.1444
2006-05-19 14:50:00,59.55,59.57,59.33,59.36,44997.2958355868,37.3709,37.3835,37.2329,37.2517,44997.2958
2006-05-19 15:00:00,59.37,59.49,59.37,59.49,18604.6511627907,37.258,37.3333,37.258,37.3333,18604.6512
2006-05-19 15:10:00,59.48,59.48,59.29,59.31,23688.480259599783,37.327,37.327,37.2078,37.2203,23688.4803
2006-05-19 15:20:00,59.32,59.45,59.24,59.45,36560.30286641428,37.2266,37.3082,37.1764,37.3082,36560.3029
2006-05-19 15:30:00,59.47,59.49,59.34,59.41,42509.46457544619,37.3207,37.3333,37.2391,37.2831,42509.4646
2006-05-19 15:40:00,59.42,59.53,59.38,59.51,31476.4737696052,37.2893,37.3584,37.2642,37.3458,31476.4738
2006-05-19 15:50:00,59.53,59.64,59.49,59.54,48134.12655489454,37.3584,37.4274,37.3333,37.3646,48134.1266
2006-05-22 09:30:00,59.43,59.44,59.08,59.43,46727.961060032445,37.2956,37.3019,37.076,37.2956,46727.9611
2006-05-22 09:40:00,59.44,59.57,59.27,59.45,116279.06976744186,37.3019,37.3835,37.1952,37.3082,116279.0698
2006-05-22 09:50:00,59.43,59.54,59.27,59.31,57869.1184424013,37.2956,37.3646,37.1952,37.2203,57869.1184
2006-05-22 10:00:00,59.3,59.34,59.08,59.11,72255.27312060574,37.214,37.2391,37.076,37.0948,72255.2731
2006-05-22 10:10:00,59.1,59.11,58.98,59.02,20551.64954029205,37.0885,37.0948,37.0132,37.0383,20551.6495
2006-05-22 10:20:00,59.03,59.04,58.9,58.93,23580.31368307193,37.0446,37.0509,36.963,36.9818,23580.3137
2006-05-22 10:30:00,58.92,59.19,58.92,59.18,24337.4797187669,36.9756,37.145,36.9756,37.1387,24337.4797
2006-05-22 10:40:00,59.18,59.18,59.1,59.13,27041.64413196322,37.1387,37.1387,37.0885,37.1074,27041.6441
2006-05-22 10:50:00,59.14,59.19,59.01,59.02,16873.98593834505,37.1136,37.145,37.032,37.0383,16873.9859
2006-05-22 11:00:00,59.02,59.02,58.84,58.87,28555.97620335316,37.0383,37.0383,36.9254,36.9442,28555.9762
2006-05-22 11:10:00,58.86,58.87,58.56,58.71,37209.3023255814,36.9379,36.9442,36.7496,36.8438,37209.3023
2006-05-22 11:20:00,58.71,58.91,58.71,58.84,27366.14386154678,36.8438,36.9693,36.8438,36.9254,27366.1439
2006-05-22 11:30:00,58.84,58.98,58.65,58.65,44240.12979989183,36.9254,37.0132,36.8061,36.8061,44240.1298
2006-05-22 11:40:00,58.66,58.69,58.34,58.34,32990.80584099513,36.8124,36.8312,36.6116,36.6116,32990.8058
2006-05-22 11:50:00,58.3,58.47,57.96,58.32,118117.90156841536,36.5865,36.6932,36.3731,36.599,118117.9016
2006-05-22 12:00:00,58.3,58.6,58.3,58.54,50405.62466197945,36.5865,36.7747,36.5865,36.7371,50405.6247
2006-05-22 12:10:00,58.57,58.61,58.47,58.54,38290.968090859926,36.7559,36.781,36.6932,36.7371,38290.9681
2006-05-22 12:20:00,58.54,58.59,58.35,58.39,35694.97025419145,36.7371,36.7685,36.6179,36.643,35694.9703
2006-05-22 12:30:00,58.38,58.47,58.22,58.41,68144.94321254732,36.6367,36.6932,36.5363,36.6555,68144.9432
2006-05-22 12:40:00,58.4,58.49,58.2,58.4,71281.77393185506,36.6492,36.7057,36.5237,36.6492,71281.7739
2006-05-22 12:50:00,58.39,58.46,58.12,58.27,68361.27636560303,36.643,36.6869,36.4735,36.5677,68361.2764
2006-05-22 13:00:00,58.28,58.47,58.26,58.42,25202.812330989724,36.5739,36.6932,36.5614,36.6618,25202.8123
2006-05-22 13:10:00,58.42,58.55,58.42,58.48,14926.9875608437,36.6618,36.7434,36.6618,36.6994,14926.9876
2006-05-22 13:20:00,58.52,58.67,58.48,58.64,16873.98593834505,36.7245,36.8187,36.6994,36.7998,16873.9859
2006-05-22 13:30:00,58.64,58.68,58.52,58.56,11681.990265008111,36.7998,36.825,36.7245,36.7496,11681.9903
2006-05-22 13:40:00,58.57,58.57,58.44,58.46,13953.488372093025,36.7559,36.7559,36.6743,36.6869,13953.4884
2006-05-22 13:50:00,58.46,58.48,58.44,58.46,20659.8161168199,36.6869,36.6994,36.6743,36.6869,20659.8161
2006-05-22 14:00:00,58.45,58.47,58.25,58.34,18388.31800973499,36.6806,36.6932,36.5551,36.6116,18388.318
2006-05-22 14:10:00,58.34,58.69,58.33,58.65,39372.633856138455,36.6116,36.8312,36.6053,36.8061,39372.6339
2006-05-22 14:20:00,58.62,58.7,58.53,58.7,17306.65224445646,36.7873,36.8375,36.7308,36.8375,17306.6522
2006-05-22 14:30:00,58.7,58.71,58.56,58.59,17522.98539751217,36.8375,36.8438,36.7496,36.7685,17522.9854
2006-05-22 14:40:00,58.57,58.57,58.4,58.41,17198.48566792861,36.7559,36.7559,36.6492,36.6555,17198.4857
2006-05-22 14:50:00,58.42,58.52,58.42,58.48,29962.14169821525,36.6618,36.7245,36.6618,36.6994,29962.1417
2006-05-22 15:00:00,58.47,58.79,58.42,58.79,42076.79826933477,36.6932,36.894,36.6618,36.894,42076.7983
2006-05-22 15:10:00,58.79,58.95,58.69,58.9,38074.63493780421,36.894,36.9944,36.8312,36.963,38074.6349
2006-05-22 15:20:00,58.92,59.32,58.89,59.3,91184.42401298,36.9756,37.2266,36.9567,37.214,91184.424
2006-05-22 15:30:00,59.29,59.36,59.21,59.25,64034.613304488914,37.2078,37.2517,37.1576,37.1827,64034.6133
2006-05-22 15:40:00,59.25,59.25,58.92,58.92,53001.62249864792,37.1827,37.1827,36.9756,36.9756,53001.6225
2006-05-22 15:50:00,58.92,58.94,58.83,58.83,84694.42942130881,36.9756,36.9881,36.9191,36.9191,84694.4294
2006-05-23 09:30:00,59.17,59.62,59.1,59.36,85992.42833964305,37.1325,37.4149,37.0885,37.2517,85992.4283
2006-05-23 09:40:00,59.36,59.73,59.33,59.6,96051.91995673336,37.2517,37.4839,37.2329,37.4023,96051.92
2006-05-23 09:50:00,59.6,59.7,59.48,59.51,70957.2742022715,37.4023,37.4651,37.327,37.3458,70957.2742
2006-05-23 10:00:00,59.46,59.69,59.46,59.69,40562.46619794484,37.3144,37.4588,37.3144,37.4588,40562.4662
2006-05-23 10:10:00,59.71,60.0,59.7,59.94,34180.638182801515,37.4713,37.6533,37.4651,37.6157,34180.6382
2006-05-23 10:20:00,59.94,59.96,59.72,59.73,37641.968631692806,37.6157,37.6282,37.4776,37.4839,37641.9686
2006-05-23 10:30:00,59.74,59.83,59.72,59.82,30719.30773391022,37.4902,37.5466,37.4776,37.5404,30719.3077
2006-05-23 10:40:00,59.82,59.88,59.77,59.77,24012.979989183343,37.5404,37.578,37.509,37.509,24012.98
2006-05-23 10:50:00,59.77,59.84,59.77,59.78,16333.153055705789,37.509,37.5529,37.509,37.5153,16333.1531
2006-05-23 11:00:00,59.8,59.83,59.74,59.74,35370.470524607896,37.5278,37.5466,37.4902,37.4902,35370.4705
2006-05-23 11:10:00,59.75,59.8,59.68,59.8,33639.80530016225,37.4964,37.5278,37.4525,37.5278,33639.8053
2006-05-23 11:20:00,59.82,59.82,59.68,59.73,14277.98810167658,37.5404,37.5404,37.4525,37.4839,14277.9881
2006-05-23 11:30:00,59.72,59.83,59.68,59.8,60465.11627906976,37.4776,37.5466,37.4525,37.5278,60465.1163
2006-05-23 11:40:00,59.81,59.85,59.73,59.73,11465.657111952409,37.5341,37.5592,37.4839,37.4839,11465.6571
2006-05-23 11:50:00,59.75,59.77,59.54,59.54,19361.817198485667,37.4964,37.509,37.3646,37.3646,19361.8172
2006-05-23 12:00:00,59.54,59.54,59.38,59.48,24337.4797187669,37.3646,37.3646,37.2642,37.327,24337.4797
2006-05-23 12:10:00,59.5,59.54,59.47,59.52,9085.992428339645,37.3395,37.3646,37.3207,37.3521,9085.9924
2006-05-23 12:20:00,59.56,59.56,59.31,59.34,15575.987020010816,37.3772,37.3772,37.2203,37.2391,15575.987
2006-05-23 12:30:00,59.34,59.43,59.3,59.43,24012.979989183343,37.2391,37.2956,37.214,37.2956,24012.98
2006-05-23 12:40:00,59.43,59.51,59.43,59.5,3461.3304488912927,37.2956,37.3458,37.2956,37.3395,3461.3304
2006-05-23 12:50:00,59.49,59.53,59.45,59.53,11357.490535424551,37.3333,37.3584,37.3082,37.3584,11357.4905
2006-05-23 13:00:00,59.53,59.57,59.5,59.56,22498.6479177934,37.3584,37.3835,37.3395,37.3772,22498.6479
2006-05-23 13:10:00,59.54,59.54,59.48,59.5,10492.15792320173,37.3646,37.3646,37.327,37.3395,10492.1579
2006-05-23 13:20:00,59.5,59.54,59.49,59.51,12114.656571119524,37.3395,37.3646,37.3333,37.3458,12114.6566
2006-05-23 13:30:00,59.52,59.64,59.52,59.63,19686.316928069227,37.3521,37.4274,37.3521,37.4211,19686.3169
2006-05-23 13:40:00,59.63,59.64,59.57,59.59,16333.153055705789,37.4211,37.4274,37.3835,37.396,16333.1531
2006-05-23 13:50:00,59.58,59.64,59.51,59.51,16441.31963223364,37.3898,37.4274,37.3458,37.3458,16441.3196
2006-05-23 14:00:00,59.49,59.54,59.45,59.45,27582.47701460249,37.3333,37.3646,37.3082,37.3082,27582.477
2006-05-23 14:10:00,59.45,59.54,59.45,59.46,23039.480800432662,37.3082,37.3646,37.3082,37.3144,23039.4808
2006-05-23 14:20:00,59.47,59.56,59.44,59.52,18280.15143320714,37.3207,37.3772,37.3019,37.3521,18280.1514
2006-05-23 14:30:00,59.53,59.63,59.53,59.59,17955.65170362358,37.3584,37.4211,37.3584,37.396,17955.6517
2006-05-23 14:40:00,59.58,59.58,59.41,59.43,17090.319091400757,37.3898,37.3898,37.2831,37.2956,17090.3191
2006-05-23 14:50:00,59.43,59.45,59.31,59.4,29096.809085992427,37.2956,37.3082,37.2203,37.2768,29096.8091
2006-05-23 15:00:00,59.42,59.42,59.31,59.35,21741.48188209843,37.2893,37.2893,37.2203,37.2454,21741.4819
2006-05-23 15:10:00,59.36,59.53,59.35,59.53,32882.63926446728,37.2517,37.3584,37.2454,37.3584,32882.6393
2006-05-23 15:20:00,59.53,59.54,59.43,59.45,71822.60681449431,37.3584,37.3646,37.2956,37.3082,71822.6068
2006-05-23 15:30:00,59.43,59.45,59.38,59.42,73120.60573282855,37.2956,37.3082,37.2642,37.2893,73120.6057
2006-05-23 15:40:00,59.42,59.48,59.33,59.47,106435.91130340724,37.2893,37.327,37.2329,37.3207,106435.9113
2006-05-23 15:50:00,59.47,59.47,59.29,59.29,96700.91941590048,37.3207,37.3207,37.2078,37.2078,96700.9194
2006-05-24 09:30:00,59.12,59.18,58.98,59.02,85667.92861005949,37.1011,37.1387,37.0132,37.0383,85667.9286
2006-05-24 09:40:00,59.02,59.08,58.8,59.01,115089.23742563548,37.0383,37.076,36.9003,37.032,115089.2374
2006-05-24 09:50:00,59.02,59.29,58.96,59.17,68036.77663601947,37.0383,37.2078,37.0007,37.1325,68036.7766
2006-05-24 10:00:00,59.16,59.44,59.1,59.37,93455.92212006488,37.1262,37.3019,37.0885,37.258,93455.9221
2006-05-24 10:10:00,59.39,59.43,59.3,59.33,50297.4580854516,37.2705,37.2956,37.214,37.2329,50297.4581
2006-05-24 10:20:00,59.33,59.63,59.33,59.59,25094.64575446187,37.2329,37.4211,37.2329,37.396,25094.6458
2006-05-24 10:30:00,59.59,59.8,59.49,59.64,42942.1308815576,37.396,37.5278,37.3333,37.4274,42942.1309
2006-05-24 10:40:00,59.63,59.67,59.32,59.32,19037.317468902107,37.4211,37.4462,37.2266,37.2266,19037.3175
2006-05-24 10:50:00,59.32,59.41,59.29,59.34,36452.13628988642,37.2266,37.2831,37.2078,37.2391,36452.1363
2006-05-24 11:00:00,59.33,59.34,59.21,59.23,16441.31963223364,37.2329,37.2391,37.1576,37.1701,16441.3196
2006-05-24 11:10:00,59.24,59.3,59.1,59.12,31692.806922660897,37.1764,37.214,37.0885,37.1011,31692.8069
2006-05-24 11:20:00,59.13,59.2,59.03,59.1,25959.97836668469,37.1074,37.1513,37.0446,37.0885,25959.9784
2006-05-24 11:30:00,59.1,59.11,58.8,58.81,24553.812871822607,37.0885,37.0948,36.9003,36.9065,24553.8129
2006-05-24 11:40:00,58.8,59.07,58.79,58.85,38182.80151433207,36.9003,37.0697,36.894,36.9316,38182.8015
2006-05-24 11:50:00,58.83,59.03,58.82,58.9,46727.961060032445,36.9191,37.0446,36.9128,36.963,46727.9611
2006-05-24 12:00:00,58.89,58.99,58.84,58.95,21741.48188209843,36.9567,37.0195,36.9254,36.9944,21741.4819
2006-05-24 12:10:00,58.96,58.99,58.89,58.96,19794.48350459708,37.0007,37.0195,36.9567,37.0007,19794.4835
2006-05-24 12:20:00,58.96,58.97,58.79,58.81,29853.9751216874,37.0007,37.0069,36.894,36.9065,29853.9751
2006-05-24 12:30:00,58.81,58.81,58.64,58.66,25743.645213628988,36.9065,36.9065,36.7998,36.8124,25743.6452
2006-05-24 12:40:00,58.66,58.67,58.42,58.59,47809.626825310974,36.8124,36.8187,36.6618,36.7685,47809.6268
2006-05-24 12:50:00,58.59,58.77,58.59,58.59,33856.13845321796,36.7685,36.8814,36.7685,36.7685,33856.1385
2006-05-24 13:00:00,58.59,58.72,58.5,58.71,29204.97566252028,36.7685,36.8501,36.712,36.8438,29204.9757
2006-05-24 13:10:00,58.71,58.71,58.46,58.5,32017.306652244457,36.8438,36.8438,36.6869,36.712,32017.3067
2006-05-24 13:20:00,58.51,58.59,58.29,58.29,30827.474310438072,36.7183,36.7685,36.5802,36.5802,30827.4743
2006-05-24 13:30:00,58.3,58.35,58.21,58.29,70416.44131963223,36.5865,36.6179,36.53,36.5802,70416.4413
2006-05-24 13:40:00,58.29,58.42,58.11,58.32,77122.7690643591,36.5802,36.6618,36.4672,36.599,77122.7691
2006-05-24 13:50:00,58.33,58.54,58.29,58.47,49756.62520281233,36.6053,36.7371,36.5802,36.6932,49756.6252
2006-05-24 14:00:00,58.47,58.73,58.43,58.43,58734.45105462412,36.6932,36.8563,36.6681,36.6681,58734.4511
2006-05-24 14:10:00,58.44,58.73,58.43,58.64,41535.96538669551,36.6743,36.8563,36.6681,36.7998,41535.9654
2006-05-24 14:20:00,58.65,58.66,58.42,58.5,51595.45700378583,36.8061,36.8124,36.6618,36.712,51595.457
2006-05-24 14:30:00,58.54,58.79,58.46,58.77,47809.626825310974,36.7371,36.894,36.6869,36.8814,47809.6268
2006-05-24 14:40:00,58.78,58.93,58.75,58.88,31043.80746349378,36.8877,36.9818,36.8689,36.9505,31043.8075
2006-05-24 14:50:00,58.88,58.88,58.71,58.83,24661.97944835046,36.9505,36.9505,36.8438,36.9191,24661.9794
2006-05-24 15:00:00,58.84,58.98,58.83,58.91,38182.80151433207,36.9254,37.0132,36.9191,36.9693,38182.8015
2006-05-24 15:10:00,58.91,58.92,58.72,58.87,45754.461871281776,36.9693,36.9756,36.8501,36.9442,45754.4619
2006-05-24 15:20:00,58.87,58.95,58.86,58.9,70740.94104921579,36.9442,36.9944,36.9379,36.963,70740.941
2006-05-24 15:30:00,58.9,59.21,58.89,59.21,64575.446187128175,36.963,37.1576,36.9567,37.1576,64575.4462
2006-05-24 15:40:00,59.24,59.29,59.08,59.2,50405.62466197945,37.1764,37.2078,37.076,37.1513,50405.6247
2006-05-24 15:50:00,59.2,59.2,58.99,58.99,104597.07950243374,37.1513,37.1513,37.0195,37.0195,104597.0795
2006-05-25 09:30:00,59.49,59.63,59.37,59.54,28231.47647376961,37.3333,37.4211,37.258,37.3646,28231.4765
2006-05-25 09:40:00,59.54,59.58,59.4,59.58,56354.78637101135,37.3646,37.3898,37.2768,37.3898,56354.7864
2006-05-25 09:50:00,59.57,59.72,59.42,59.69,53001.62249864792,37.3835,37.4776,37.2893,37.4588,53001.6225
2006-05-25 10:00:00,59.66,59.72,59.54,59.57,31584.640346133045,37.44,37.4776,37.3646,37.3835,31584.6403
2006-05-25 10:10:00,59.56,59.58,59.48,59.51,22931.31422390481,37.3772,37.3898,37.327,37.3458,22931.3142
2006-05-25 10:20:00,59.5,59.62,59.43,59.61,40562.46619794484,37.3395,37.4149,37.2956,37.4086,40562.4662
2006-05-25 10:30:00,59.59,59.76,59.59,59.66,27906.97674418605,37.396,37.5027,37.396,37.44,27906.9767
2006-05-25 10:40:00,59.67,59.82,59.65,59.77,24229.313142239047,37.4462,37.5404,37.4337,37.509,24229.3131
2006-05-25 10:50:00,59.73,59.76,59.59,59.69,29853.9751216874,37.4839,37.5027,37.396,37.4588,29853.9751
2006-05-25 11:00:00,59.67,59.72,59.65,59.69,16982.152514872905,37.4462,37.4776,37.4337,37.4588,16982.1525
2006-05-25 11:10:00,59.71,59.76,59.69,59.69,13088.1557598702,37.4713,37.5027,37.4588,37.4588,13088.1558
2006-05-25 11:20:00,59.69,59.82,59.69,59.81,31260.140616549485,37.4588,37.5404,37.4588,37.5341,31260.1406
2006-05-25 11:30:00,59.8,59.99,59.8,59.99,22390.48134126555,37.5278,37.647,37.5278,37.647,22390.4813
2006-05-25 11:40:00,59.99,60.13,59.98,60.12,32990.80584099513,37.647,37.7349,37.6408,37.7286,32990.8058
2006-05-25 11:50:00,60.12,60.29,60.05,60.29,28988.64250946457,37.7286,37.8353,37.6847,37.8353,28988.6425
2006-05-25 12:00:00,60.29,60.29,60.06,60.06,15251.487290427258,37.8353,37.8353,37.691,37.691,15251.4873
2006-05-25 12:10:00,60.06,60.07,60.05,60.06,18604.6511627907,37.691,37.6973,37.6847,37.691,18604.6512
2006-05-25 12:20:00,60.06,60.15,59.95,59.95,44023.79664683613,37.691,37.7475,37.6219,37.6219,44023.7966
2006-05-25 12:30:00,59.95,59.95,59.72,59.74,29529.47539210384,37.6219,37.6219,37.4776,37.4902,29529.4754
2006-05-25 12:40:00,59.72,59.75,59.68,59.73,11790.156841535963,37.4776,37.4964,37.4525,37.4839,11790.1568
2006-05-25 12:50:00,59.71,59.74,59.71,59.73,6165.494862087615,37.4713,37.4902,37.4713,37.4839,6165.4949
2006-05-25 13:00:00,59.73,59.73,59.54,59.55,19902.65008112493,37.4839,37.4839,37.3646,37.3709,19902.6501
2006-05-25 13:10:00,59.55,59.6,59.52,59.57,16549.486208761493,37.3709,37.4023,37.3521,37.3835,16549.4862
2006-05-25 13:20:00,59.59,59.64,59.54,59.57,19253.65062195781,37.396,37.4274,37.3646,37.3835,19253.6506
2006-05-25 13:30:00,59.59,59.66,59.57,59.62,34288.80475932937,37.396,37.44,37.3835,37.4149,34288.8048
2006-05-25 13:40:00,59.62,59.8,59.61,59.78,14277.98810167658,37.4149,37.5278,37.4086,37.5153,14277.9881
2006-05-25 13:50:00,59.77,59.79,59.64,59.66,10383.991346673878,37.509,37.5215,37.4274,37.44,10383.9913
2006-05-25 14:00:00,59.67,59.68,59.64,59.66,14926.9875608437,37.4462,37.4525,37.4274,37.44,14926.9876
2006-05-25 14:10:00,59.65,59.71,59.57,59.68,22714.981070849102,37.4337,37.4713,37.3835,37.4525,22714.9811
2006-05-25 14:20:00,59.69,59.78,59.65,59.69,23796.646836127635,37.4588,37.5153,37.4337,37.4588,23796.6468
2006-05-25 14:30:00,59.69,59.84,59.69,59.84,47160.62736614386,37.4588,37.5529,37.4588,37.5529,47160.6274
2006-05-25 14:40:00,59.86,59.94,59.83,59.94,29853.9751216874,37.5655,37.6157,37.5466,37.6157,29853.9751
2006-05-25 14:50:00,59.94,59.94,59.89,59.89,16549.486208761493,37.6157,37.6157,37.5843,37.5843,16549.4862
2006-05-25 15:00:00,59.9,59.9,59.74,59.74,19145.484045429963,37.5906,37.5906,37.4902,37.4902,19145.484
2006-05-25 15:10:00,59.76,59.76,59.64,59.65,15143.320713899404,37.5027,37.5027,37.4274,37.4337,15143.3207
2006-05-25 15:20:00,59.66,59.76,59.65,59.73,20659.8161168199,37.44,37.5027,37.4337,37.4839,20659.8161
2006-05-25 15:30:00,59.76,59.78,59.59,59.59,20335.316387236344,37.5027,37.5153,37.396,37.396,20335.3164
2006-05-25 15:40:00,59.59,59.59,59.41,59.41,52244.45646295295,37.396,37.396,37.2831,37.2831,52244.4565
2006-05-25 15:50:00,59.42,59.61,59.41,59.6,76690.1027582477,37.2893,37.4086,37.2831,37.4023,76690.1028
2006-05-26 09:30:00,59.91,59.91,59.63,59.79,34613.30448891292,37.5968,37.5968,37.4211,37.5215,34613.3045
2006-05-26 09:40:00,59.79,59.94,59.77,59.85,22282.314764737694,37.5215,37.6157,37.509,37.5592,22282.3148
2006-05-26 09:50:00,59.82,60.02,59.77,60.01,16441.31963223364,37.5404,37.6659,37.509,37.6596,16441.3196
2006-05-26 10:00:00,60.01,60.03,59.85,59.92,15359.65386695511,37.6596,37.6722,37.5592,37.6031,15359.6539
2006-05-26 10:10:00,59.92,60.03,59.8,60.0,14494.321254732287,37.6031,37.6722,37.5278,37.6533,14494.3213
2006-05-26 10:20:00,60.0,60.0,59.86,59.86,17631.15197404002,37.6533,37.6533,37.5655,37.5655,17631.152
2006-05-26 10:30:00,59.86,59.87,59.77,59.82,22498.6479177934,37.5655,37.5717,37.509,37.5404,22498.6479
2006-05-26 10:40:00,59.83,59.91,59.78,59.88,26933.47755543537,37.5466,37.5968,37.5153,37.578,26933.4776
2006-05-26 10:50:00,59.9,60.0,59.9,59.96,15792.320173066522,37.5906,37.6533,37.5906,37.6282,15792.3202
2006-05-26 11:00:00,59.96,60.18,59.92,60.18,29204.97566252028,37.6282,37.7663,37.6031,37.7663,29204.9757
2006-05-26 11:10:00,60.18,60.29,60.13,60.29,24878.312601406164,37.7663,37.8353,37.7349,37.8353,24878.3126
2006-05-26 11:20:00,60.3,60.46,60.26,60.46,25310.978907517576,37.8416,37.942,37.8165,37.942,25310.9789
2006-05-26 11:30:00,60.46,60.52,60.45,60.5,20118.98323418064,37.942,37.9797,37.9357,37.9671,20118.9832
2006-05-26 11:40:00,60.5,60.5,60.42,60.43,17306.65224445646,37.9671,37.9671,37.9169,37.9232,17306.6522
2006-05-26 11:50:00,60.42,60.54,60.42,60.51,25419.145484045428,37.9169,37.9922,37.9169,37.9734,25419.1455
2006-05-26 12:00:00,60.51,60.51,60.38,60.39,11898.323418063816,37.9734,37.9734,37.8918,37.8981,11898.3234
2006-05-26 12:10:00,60.4,60.4,60.22,60.24,8869.659275283937,37.9043,37.9043,37.7914,37.8039,8869.6593
2006-05-26 12:20:00,60.24,60.39,60.22,60.38,24878.312601406164,37.8039,37.8981,37.7914,37.8918,24878.3126
2006-05-26 12:30:00,60.38,60.47,60.38,60.47,14169.821525148727,37.8918,37.9483,37.8918,37.9483,14169.8215
2006-05-26 12:40:00,60.48,60.55,60.45,60.55,11249.3239588967,37.9546,37.9985,37.9357,37.9985,11249.324
2006-05-26 12:50:00,60.55,60.55,60.4,60.41,8977.82585181179,37.9985,37.9985,37.9043,37.9106,8977.8259
2006-05-26 13:00:00,60.38,60.39,60.19,60.19,16549.486208761493,37.8918,37.8981,37.7726,37.7726,16549.4862
2006-05-26 13:10:00,60.2,60.28,60.2,60.24,13628.988642509465,37.7788,37.829,37.7788,37.8039,13628.9886
2006-05-26 13:20:00,60.24,60.26,60.2,60.22,5840.995132504056,37.8039,37.8165,37.7788,37.7914,5840.9951
2006-05-26 13:30:00,60.22,60.22,60.13,60.13,8761.492698756085,37.7914,37.7914,37.7349,37.7349,8761.4927
2006-05-26 13:40:00,60.14,60.15,60.08,60.09,12114.656571119524,37.7412,37.7475,37.7035,37.7098,12114.6566
2006-05-26 13:50:00,60.09,60.16,60.04,60.14,15900.486749594374,37.7098,37.7537,37.6784,37.7412,15900.4867
2006-05-26 14:00:00,60.16,60.26,60.12,60.26,20118.98323418064,37.7537,37.8165,37.7286,37.8165,20118.9832
2006-05-26 14:10:00,60.25,60.38,60.25,60.38,18063.81828015144,37.8102,37.8918,37.8102,37.8918,18063.8183
2006-05-26 14:20:00,60.37,60.38,60.26,60.31,25743.645213628988,37.8855,37.8918,37.8165,37.8479,25743.6452
2006-05-26 14:30:00,60.31,60.42,60.31,60.4,10059.491617090318,37.8479,37.9169,37.8479,37.9043,10059.4916
2006-05-26 14:40:00,60.38,60.39,60.28,60.39,13196.322336398052,37.8918,37.8981,37.829,37.8981,13196.3223
2006-05-26 14:50:00,60.36,60.37,60.32,60.36,14818.820984315846,37.8792,37.8855,37.8541,37.8792,14818.821
2006-05-26 15:00:00,60.35,60.45,60.35,60.42,14277.98810167658,37.873,37.9357,37.873,37.9169,14277.9881
2006-05-26 15:10:00,60.4,60.4,60.36,60.38,16873.98593834505,37.9043,37.9043,37.8792,37.8918,16873.9859
2006-05-26 15:20:00,60.36,60.41,60.36,60.39,21525.148729042725,37.8792,37.9106,37.8792,37.8981,21525.1487
2006-05-26 15:30:00,60.39,60.43,60.38,60.43,26068.14494321255,37.8981,37.9232,37.8918,37.9232,26068.1449
2006-05-26 15:40:00,60.43,60.49,60.38,60.46,35586.8036776636,37.9232,37.9608,37.8918,37.942,35586.8037
2006-05-26 15:50:00,60.44,60.44,60.3,60.35,34505.13791238507,37.9294,37.9294,37.8416,37.873,34505.1379
2006-05-30 09:30:00,60.33,60.33,59.88,60.0,36884.80259599783,37.8604,37.8604,37.578,37.6533,36884.8026
2006-05-30 09:40:00,60.04,60.04,59.42,59.61,36668.46944294213,37.6784,37.6784,37.2893,37.4086,36668.4694
2006-05-30 09:50:00,59.57,59.58,59.37,59.44,29421.308815575987,37.3835,37.3898,37.258,37.3019,29421.3088
2006-05-30 10:00:00,59.44,59.44,59.28,59.36,44023.79664683613,37.3019,37.3019,37.2015,37.2517,44023.7966
2006-05-30 10:10:00,59.36,59.45,59.35,59.43,25202.812330989724,37.2517,37.3082,37.2454,37.2956,25202.8123
2006-05-30 10:20:00,59.44,59.59,59.43,59.51,14061.654948620877,37.3019,37.396,37.2956,37.3458,14061.6549
2006-05-30 10:30:00,59.51,59.53,59.45,59.51,23039.480800432662,37.3458,37.3584,37.3082,37.3458,23039.4808
2006-05-30 10:40:00,59.51,59.58,59.43,59.55,34072.47160627366,37.3458,37.3898,37.2956,37.3709,34072.4716
2006-05-30 10:50:00,59.55,59.57,59.45,59.46,13628.988642509465,37.3709,37.3835,37.3082,37.3144,13628.9886
2006-05-30 11:00:00,59.45,59.57,59.36,59.57,20659.8161168199,37.3082,37.3835,37.2517,37.3835,20659.8161
2006-05-30 11:10:00,59.57,59.57,59.46,59.57,27041.64413196322,37.3835,37.3835,37.3144,37.3835,27041.6441
2006-05-30 11:20:00,59.57,59.6,59.5,59.57,20767.98269334776,37.3835,37.4023,37.3395,37.3835,20767.9827
2006-05-30 11:30:00,59.57,59.64,59.56,59.63,12979.989183342346,37.3835,37.4274,37.3772,37.4211,12979.9892
2006-05-30 11:40:00,59.62,59.62,59.53,59.53,12979.989183342346,37.4149,37.4149,37.3584,37.3584,12979.9892
2006-05-30 11:50:00,59.53,59.54,59.38,59.43,20443.4829637642,37.3584,37.3646,37.2642,37.2956,20443.483
2006-05-30 12:00:00,59.43,59.44,59.3,59.4,16224.986479177933,37.2956,37.3019,37.214,37.2768,16224.9865
2006-05-30 12:10:00,59.38,59.38,59.3,59.31,8220.65981611682,37.2642,37.2642,37.214,37.2203,8220.6598
2006-05-30 12:20:00,59.31,59.43,59.29,59.43,12871.822606814494,37.2203,37.2956,37.2078,37.2956,12871.8226
2006-05-30 12:30:00,59.41,59.45,59.35,59.38,7787.993510005408,37.2831,37.3082,37.2454,37.2642,7787.9935
2006-05-30 12:40:00,59.38,59.41,59.37,59.38,7679.826933477555,37.2642,37.2831,37.258,37.2642,7679.8269
2006-05-30 12:50:00,59.37,59.38,59.28,59.33,11790.156841535963,37.258,37.2642,37.2015,37.2329,11790.1568
2006-05-30 13:00:00,59.33,59.39,59.28,59.38,11790.156841535963,37.2329,37.2705,37.2015,37.2642,11790.1568
2006-05-30 13:10:00,59.38,59.39,59.26,59.3,16873.98593834505,37.2642,37.2705,37.1889,37.214,16873.9859
2006-05-30 13:20:00,59.29,59.29,59.15,59.2,20010.816657652784,37.2078,37.2078,37.1199,37.1513,20010.8167
2006-05-30 13:30:00,59.21,59.22,59.11,59.14,13412.655489453758,37.1576,37.1638,37.0948,37.1136,13412.6555
2006-05-30 13:40:00,59.13,59.15,59.02,59.06,11141.157382368849,37.1074,37.1199,37.0383,37.0634,11141.1574
2006-05-30 13:50:00,59.05,59.18,59.05,59.18,21308.81557598702,37.0571,37.1387,37.0571,37.1387,21308.8156
2006-05-30 14:00:00,59.18,59.21,59.14,59.21,16765.819361817197,37.1387,37.1576,37.1136,37.1576,16765.8194
2006-05-30 14:10:00,59.21,59.45,59.21,59.45,17631.15197404002,37.1576,37.3082,37.1576,37.3082,17631.152
2006-05-30 14:20:00,59.45,59.45,59.3,59.3,14926.9875608437,37.3082,37.3082,37.214,37.214,14926.9876
2006-05-30 14:30:00,59.28,59.31,59.24,59.31,16333.153055705789,37.2015,37.2203,37.1764,37.2203,16333.1531
2006-05-30 14:40:00,59.31,59.43,59.31,59.41,11573.82368848026,37.2203,37.2956,37.2203,37.2831,11573.8237
2006-05-30 14:50:00,59.41,59.43,59.32,59.33,22931.31422390481,37.2831,37.2956,37.2266,37.2329,22931.3142
2006-05-30 15:00:00,59.33,59.33,59.2,59.2,22390.48134126555,37.2329,37.2329,37.1513,37.1513,22390.4813
2006-05-30 15:10:00,59.2,59.26,59.04,59.04,25635.478637101136,37.1513,37.1889,37.0509,37.0509,25635.4786
2006-05-30 15:20:00,59.03,59.11,59.02,59.07,36884.80259599783,37.0446,37.0948,37.0383,37.0697,36884.8026
2006-05-30 15:30:00,59.04,59.11,58.91,59.11,48566.792861005946,37.0509,37.0948,36.9693,37.0948,48566.7929
2006-05-30 15:40:00,59.1,59.1,58.93,58.93,47701.46024878312,37.0885,37.0885,36.9818,36.9818,47701.4602
2006-05-30 15:50:00,58.94,58.97,58.87,58.87,70632.77447268793,36.9881,37.0069,36.9442,36.9442,70632.7745
2006-05-31 09:30:00,59.23,59.61,59.21,59.59,50621.95781503515,37.1701,37.4086,37.1576,37.396,50621.9578
2006-05-31 09:40:00,59.57,59.82,59.56,59.8,50081.12493239589,37.3835,37.5404,37.3772,37.5278,50081.1249
2006-05-31 09:50:00,59.8,59.81,59.56,59.76,57328.28555976203,37.5278,37.5341,37.3772,37.5027,57328.2856
2006-05-31 10:00:00,59.72,59.76,59.6,59.74,48783.12601406165,37.4776,37.5027,37.4023,37.4902,48783.126
2006-05-31 10:10:00,59.74,59.93,59.74,59.88,46944.29421308816,37.4902,37.6094,37.4902,37.578,46944.2942
2006-05-31 10:20:00,59.88,60.14,59.87,60.14,38507.30124391563,37.578,37.7412,37.5717,37.7412,38507.3012
2006-05-31 10:30:00,60.13,60.44,60.13,60.42,50621.95781503515,37.7349,37.9294,37.7349,37.9169,50621.9578
2006-05-31 10:40:00,60.42,60.42,60.24,60.36,21849.648458626285,37.9169,37.9169,37.8039,37.8792,21849.6485
2006-05-31 10:50:00,60.36,60.39,60.29,60.32,21849.648458626285,37.8792,37.8981,37.8353,37.8541,21849.6485
2006-05-31 11:00:00,60.33,60.37,60.26,60.27,17955.65170362358,37.8604,37.8855,37.8165,37.8228,17955.6517
2006-05-31 11:10:00,60.25,60.25,60.02,60.03,14061.654948620877,37.8102,37.8102,37.6659,37.6722,14061.6549
2006-05-31 11:20:00,60.02,60.07,59.99,60.02,40562.46619794484,37.6659,37.6973,37.647,37.6659,40562.4662
2006-05-31 11:30:00,60.01,60.03,59.95,59.96,34072.47160627366,37.6596,37.6722,37.6219,37.6282,34072.4716
2006-05-31 11:40:00,59.95,59.96,59.81,59.81,21633.315305570577,37.6219,37.6282,37.5341,37.5341,21633.3153
2006-05-31 11:50:00,59.81,59.9,59.77,59.87,73661.43861546782,37.5341,37.5906,37.509,37.5717,73661.4386
2006-05-31 12:00:00,59.85,59.92,59.84,59.85,13520.82206598161,37.5592,37.6031,37.5529,37.5592,13520.8221
2006-05-31 12:10:00,59.84,59.96,59.84,59.95,14818.820984315846,37.5529,37.6282,37.5529,37.6219,14818.821
2006-05-31 12:20:00,59.95,59.99,59.77,59.78,24986.47917793402,37.6219,37.647,37.509,37.5153,24986.4792
2006-05-31 12:30:00,59.77,59.83,59.75,59.82,24229.313142239047,37.509,37.5466,37.4964,37.5404,24229.3131
2006-05-31 12:40:00,59.83,59.9,59.83,59.89,10275.824770146024,37.5466,37.5906,37.5466,37.5843,10275.8248
2006-05-31 12:50:00,59.88,59.88,59.82,59.83,10059.491617090318,37.578,37.578,37.5404,37.5466,10059.4916
2006-05-31 13:00:00,59.83,59.83,59.76,59.77,15792.320173066522,37.5466,37.5466,37.5027,37.509,15792.3202
2006-05-31 13:10:00,59.76,59.78,59.69,59.76,23796.646836127635,37.5027,37.5153,37.4588,37.5027,23796.6468
2006-05-31 13:20:00,59.76,59.87,59.75,59.86,29421.308815575987,37.5027,37.5717,37.4964,37.5655,29421.3088
2006-05-31 13:30:00,59.86,59.92,59.84,59.92,25202.812330989724,37.5655,37.6031,37.5529,37.6031,25202.8123
2006-05-31 13:40:00,59.91,59.97,59.91,59.96,23147.64737696052,37.5968,37.6345,37.5968,37.6282,23147.6474
2006-05-31 13:50:00,59.96,59.97,59.88,59.93,34829.63764196863,37.6282,37.6345,37.578,37.6094,34829.6376
2006-05-31 14:00:00,59.92,59.98,59.71,59.83,67063.27744726879,37.6031,37.6408,37.4713,37.5466,67063.2774
2006-05-31 14:10:00,59.85,59.9,59.52,59.54,45105.462412114655,37.5592,37.5906,37.3521,37.3646,45105.4624
2006-05-31 14:20:00,59.54,59.68,59.48,59.66,38507.30124391563,37.3646,37.4525,37.327,37.44,38507.3012
2006-05-31 14:30:00,59.66,59.88,59.66,59.68,29096.809085992427,37.44,37.578,37.44,37.4525,29096.8091
2006-05-31 14:40:00,59.68,59.83,59.64,59.78,44240.12979989183,37.4525,37.5466,37.4274,37.5153,44240.1298
2006-05-31 14:50:00,59.78,59.82,59.66,59.79,22823.14764737696,37.5153,37.5404,37.44,37.5215,22823.1476
2006-05-31 15:00:00,59.79,59.81,59.68,59.69,21741.48188209843,37.5215,37.5341,37.4525,37.4588,21741.4819
2006-05-31 15:10:00,59.68,59.72,59.57,59.58,25310.978907517576,37.4525,37.4776,37.3835,37.3898,25310.9789
2006-05-31 15:20:00,59.58,59.66,59.57,59.64,41427.79881016766,37.3898,37.44,37.3835,37.4274,41427.7988
2006-05-31 15:30:00,59.63,59.68,59.51,59.63,28015.14332071389,37.4211,37.4525,37.3458,37.4211,28015.1433
2006-05-31 15:40:00,59.62,59.9,59.62,59.9,47701.46024878312,37.4149,37.5906,37.4149,37.5906,47701.4602
2006-05-31 15:50:00,59.9,59.94,59.88,59.91,61871.281773931856,37.5906,37.6157,37.578,37.5968,61871.2818
2006-06-01 09:30:00,59.82,59.97,59.7,59.96,31043.80746349378,37.5404,37.6345,37.4651,37.6282,31043.8075
2006-06-01 09:40:00,59.97,59.97,59.78,59.91,57003.78583017847,37.6345,37.6345,37.5153,37.5968,57003.7858
2006-06-01 09:50:00,59.91,59.94,59.75,59.84,26284.478096268253,37.5968,37.6157,37.4964,37.5529,26284.4781
2006-06-01 10:00:00,59.87,59.89,59.63,59.63,45538.128718226064,37.5717,37.5843,37.4211,37.4211,45538.1287
2006-06-01 10:10:00,59.64,59.91,59.63,59.89,28772.30935640887,37.4274,37.5968,37.4211,37.5843,28772.3094
2006-06-01 10:20:00,59.89,59.94,59.84,59.88,16657.652785289345,37.5843,37.6157,37.5529,37.578,16657.6528
2006-06-01 10:30:00,59.89,60.17,59.88,60.17,49540.29204975662,37.5843,37.76,37.578,37.76,49540.292
2006-06-01 10:40:00,60.17,60.24,60.12,60.21,32125.47322877231,37.76,37.8039,37.7286,37.7851,32125.4732
2006-06-01 10:50:00,60.23,60.24,60.16,60.18,35911.30340724716,37.7977,37.8039,37.7537,37.7663,35911.3034
2006-06-01 11:00:00,60.23,60.34,60.15,60.33,59058.95078420768,37.7977,37.8667,37.7475,37.8604,59058.9508
2006-06-01 11:10:00,60.33,60.5,60.31,60.5,29853.9751216874,37.8604,37.9671,37.8479,37.9671,29853.9751
2006-06-01 11:20:00,60.5,60.62,60.47,60.62,40778.79935100054,37.9671,38.0424,37.9483,38.0424,40778.7994
2006-06-01 11:30:00,60.62,60.69,60.61,60.65,25419.145484045428,38.0424,38.0863,38.0361,38.0612,25419.1455
2006-06-01 11:40:00,60.64,60.75,60.64,60.68,36560.30286641428,38.055,38.124,38.055,38.0801,36560.3029
2006-06-01 11:50:00,60.67,60.68,60.51,60.52,20551.64954029205,38.0738,38.0801,37.9734,37.9797,20551.6495
2006-06-01 12:00:00,60.51,60.51,60.43,60.46,22714.981070849102,37.9734,37.9734,37.9232,37.942,22714.9811
2006-06-01 12:10:00,60.47,60.59,60.43,60.59,19361.817198485667,37.9483,38.0236,37.9232,38.0236,19361.8172
2006-06-01 12:20:00,60.6,60.71,60.58,60.71,16008.653326122228,38.0299,38.0989,38.0173,38.0989,16008.6533
2006-06-01 12:30:00,60.72,60.82,60.69,60.74,18929.15089237425,38.1052,38.1679,38.0863,38.1177,18929.1509
2006-06-01 12:40:00,60.75,60.75,60.67,60.71,23580.31368307193,38.124,38.124,38.0738,38.0989,23580.3137
2006-06-01 12:50:00,60.75,60.75,60.67,60.73,13628.988642509465,38.124,38.124,38.0738,38.1114,13628.9886
2006-06-01 13:00:00,60.73,60.79,60.72,60.77,19253.65062195781,38.1114,38.1491,38.1052,38.1365,19253.6506
2006-06-01 13:10:00,60.77,60.78,60.73,60.78,15359.65386695511,38.1365,38.1428,38.1114,38.1428,15359.6539
2006-06-01 13:20:00,60.78,60.96,60.77,60.95,31151.974040021632,38.1428,38.2558,38.1365,38.2495,31151.974
2006-06-01 13:30:00,60.95,61.03,60.94,61.02,47160.62736614386,38.2495,38.2997,38.2432,38.2934,47160.6274
2006-06-01 13:40:00,61.03,61.08,60.98,61.0,34829.63764196863,38.2997,38.3311,38.2683,38.2809,34829.6376
2006-06-01 13:50:00,61.01,61.06,60.99,61.0,53217.955651703625,38.2872,38.3185,38.2746,38.2809,53217.9557
2006-06-01 14:00:00,61.0,61.03,60.84,60.84,22714.981070849102,38.2809,38.2997,38.1805,38.1805,22714.9811
2006-06-01 14:10:00,60.85,60.86,60.71,60.85,25202.812330989724,38.1867,38.193,38.0989,38.1867,25202.8123
2006-06-01 14:20:00,60.84,60.93,60.84,60.91,14602.48783126014,38.1805,38.237,38.1805,38.2244,14602.4878
2006-06-01 14:30:00,60.92,60.95,60.83,60.83,19361.817198485667,38.2307,38.2495,38.1742,38.1742,19361.8172
2006-06-01 14:40:00,60.82,60.93,60.81,60.93,21633.315305570577,38.1679,38.237,38.1616,38.237,21633.3153
2006-06-01 14:50:00,60.93,61.0,60.92,60.93,33531.638723634394,38.237,38.2809,38.2307,38.237,33531.6387
2006-06-01 15:00:00,60.91,60.94,60.9,60.92,30611.141157382368,38.2244,38.2432,38.2181,38.2307,30611.1412
2006-06-01 15:10:00,60.91,61.0,60.9,61.0,36776.63601946998,38.2244,38.2809,38.2181,38.2809,36776.636
2006-06-01 15:20:00,61.0,61.18,61.0,61.17,51270.95727420227,38.2809,38.3938,38.2809,38.3876,51270.9573
2006-06-01 15:30:00,61.17,61.17,61.02,61.11,54407.787993510006,38.3876,38.3876,38.2934,38.3499,54407.788
2006-06-01 15:40:00,61.11,61.28,61.11,61.26,65440.778799351,38.3499,38.4566,38.3499,38.444,65440.7788
2006-06-01 15:50:00,61.25,61.31,61.23,61.31,91725.25689561926,38.4378,38.4754,38.4252,38.4754,91725.2569
2006-06-02 09:30:00,61.77,62.29,61.75,62.24,78312.60140616549,38.7641,39.0904,38.7515,39.059,78312.6014
2006-06-02 09:40:00,62.24,62.27,61.9,61.91,134667.38777717686,39.059,39.0779,38.8457,38.852,134667.3878
2006-06-02 09:50:00,61.91,61.94,61.29,61.32,61438.61546782044,38.852,38.8708,38.4629,38.4817,61438.6155
2006-06-02 10:00:00,61.33,61.58,61.33,61.49,82314.76473769605,38.488,38.6449,38.488,38.5884,82314.7647
2006-06-02 10:10:00,61.5,61.5,61.21,61.26,44131.96322336398,38.5947,38.5947,38.4127,38.444,44131.9632
2006-06-02 10:20:00,61.29,61.33,61.04,61.26,50297.4580854516,38.4629,38.488,38.306,38.444,50297.4581
2006-06-02 10:30:00,61.27,61.35,61.2,61.22,21525.148729042725,38.4503,38.5005,38.4064,38.4189,21525.1487
2006-06-02 10:40:00,61.22,61.38,61.18,61.31,38831.80097349919,38.4189,38.5194,38.3938,38.4754,38831.801
2006-06-02 10:50:00,61.31,61.31,61.21,61.29,22065.98161168199,38.4754,38.4754,38.4127,38.4629,22065.9816
2006-06-02 11:00:00,61.32,61.43,61.27,61.32,23688.480259599783,38.4817,38.5507,38.4503,38.4817,23688.4803
2006-06-02 11:10:00,61.32,61.55,61.32,61.5,41427.79881016766,38.4817,38.626,38.4817,38.5947,41427.7988
2006-06-02 11:20:00,61.48,61.61,61.48,61.6,36127.63656030287,38.5821,38.6637,38.5821,38.6574,36127.6366
2006-06-02 11:30:00,61.61,61.66,61.55,61.6,30827.474310438072,38.6637,38.6951,38.626,38.6574,30827.4743
2006-06-02 11:40:00,61.61,61.63,61.34,61.39,24229.313142239047,38.6637,38.6762,38.4942,38.5256,24229.3131
2006-06-02 11:50:00,61.39,61.4,61.23,61.24,26608.977825851813,38.5256,38.5319,38.4252,38.4315,26608.9778
2006-06-02 12:00:00,61.2,61.2,61.06,61.1,26068.14494321255,38.4064,38.4064,38.3185,38.3436,26068.1449
2006-06-02 12:10:00,61.09,61.12,60.97,60.97,22606.814494321254,38.3374,38.3562,38.2621,38.2621,22606.8145
2006-06-02 12:20:00,60.97,61.07,60.96,61.07,23904.813412655487,38.2621,38.3248,38.2558,38.3248,23904.8134
2006-06-02 12:30:00,61.06,61.15,61.03,61.13,19469.98377501352,38.3185,38.375,38.2997,38.3625,19469.9838
2006-06-02 12:40:00,61.14,61.15,61.07,61.08,12655.489453758788,38.3687,38.375,38.3248,38.3311,12655.4895
2006-06-02 12:50:00,61.09,61.13,61.05,61.07,18604.6511627907,38.3374,38.3625,38.3123,38.3248,18604.6512
2006-06-02 13:00:00,61.1,61.1,61.01,61.03,16008.653326122228,38.3436,38.3436,38.2872,38.2997,16008.6533
2006-06-02 13:10:00,61.04,61.05,60.86,60.91,65116.27906976744,38.306,38.3123,38.193,38.2244,65116.2791
2006-06-02 13:20:00,60.92,60.94,60.87,60.88,27149.81070849108,38.2307,38.2432,38.1993,38.2056,27149.8107
2006-06-02 13:30:00,60.89,60.92,60.77,60.83,22498.6479177934,38.2118,38.2307,38.1365,38.1742,22498.6479
2006-06-02 13:40:00,60.84,60.9,60.77,60.82,14277.98810167658,38.1805,38.2181,38.1365,38.1679,14277.9881
2006-06-02 13:50:00,60.82,60.88,60.79,60.86,13737.155219037317,38.1679,38.2056,38.1491,38.193,13737.1552
2006-06-02 14:00:00,60.88,60.92,60.78,60.92,18063.81828015144,38.2056,38.2307,38.1428,38.2307,18063.8183
2006-06-02 14:10:00,60.92,60.94,60.83,60.88,10275.824770146024,38.2307,38.2432,38.1742,38.2056,10275.8248
2006-06-02 14:20:00,60.89,60.95,60.87,60.92,45862.62844780963,38.2118,38.2495,38.1993,38.2307,45862.6284
2006-06-02 14:30:00,60.92,61.17,60.92,61.17,26608.977825851813,38.2307,38.3876,38.2307,38.3876,26608.9778
2006-06-02 14:40:00,61.16,61.19,61.09,61.18,13628.988642509465,38.3813,38.4001,38.3374,38.3938,13628.9886
2006-06-02 14:50:00,61.18,61.23,61.15,61.19,13088.1557598702,38.3938,38.4252,38.375,38.4001,13088.1558
2006-06-02 15:00:00,61.2,61.2,61.0,61.1,16765.819361817197,38.4064,38.4064,38.2809,38.3436,16765.8194
2006-06-02 15:10:00,61.09,61.25,61.08,61.24,16333.153055705789,38.3374,38.4378,38.3311,38.4315,16333.1531
2006-06-02 15:20:00,61.23,61.28,61.22,61.27,25202.812330989724,38.4252,38.4566,38.4189,38.4503,25202.8123
2006-06-02 15:30:00,61.27,61.41,61.27,61.36,32558.13953488372,38.4503,38.5382,38.4503,38.5068,32558.1395
2006-06-02 15:40:00,61.35,61.38,61.31,61.32,27582.47701460249,38.5005,38.5194,38.4754,38.4817,27582.477
2006-06-02 15:50:00,61.29,61.36,61.24,61.36,26176.3115197404,38.4629,38.5068,38.4315,38.5068,26176.3115
2006-06-05 09:30:00,61.16,61.16,60.83,60.92,23688.480259599783,38.3813,38.3813,38.1742,38.2307,23688.4803
2006-06-05 09:40:00,60.92,61.04,60.86,60.89,12330.98972417523,38.2307,38.306,38.193,38.2118,12330.9897
2006-06-05 09:50:00,60.89,61.01,60.87,60.99,15143.320713899404,38.2118,38.2872,38.1993,38.2746,15143.3207
2006-06-05 10:00:00,61.0,61.04,60.79,60.88,24986.47917793402,38.2809,38.306,38.1491,38.2056,24986.4792
2006-06-05 10:10:00,60.92,60.99,60.8,60.97,15575.987020010816,38.2307,38.2746,38.1554,38.2621,15575.987
2006-06-05 10:20:00,60.99,61.14,60.97,61.13,25527.312060573284,38.2746,38.3687,38.2621,38.3625,25527.3121
2006-06-05 10:30:00,61.13,61.16,61.04,61.08,17198.48566792861,38.3625,38.3813,38.306,38.3311,17198.4857
2006-06-05 10:40:00,61.06,61.08,60.87,60.92,16008.653326122228,38.3185,38.3311,38.1993,38.2307,16008.6533
2006-06-05 10:50:00,60.9,61.0,60.9,60.98,9302.32558139535,38.2181,38.2809,38.2181,38.2683,9302.3256
2006-06-05 11:00:00,60.95,61.09,60.95,61.09,13737.155219037317,38.2495,38.3374,38.2495,38.3374,13737.1552
2006-06-05 11:10:00,61.08,61.09,61.03,61.04,12114.656571119524,38.3311,38.3374,38.2997,38.306,12114.6566
2006-06-05 11:20:00,61.04,61.1,60.99,61.03,12222.823147647376,38.306,38.3436,38.2746,38.2997,12222.8231
2006-06-05 11:30:00,61.02,61.02,60.84,60.85,16765.819361817197,38.2934,38.2934,38.1805,38.1867,16765.8194
2006-06-05 11:40:00,60.84,60.88,60.84,60.85,10924.824229313142,38.1805,38.2056,38.1805,38.1867,10924.8242
2006-06-05 11:50:00,60.85,60.88,60.84,60.87,20984.31584640346,38.1867,38.2056,38.1805,38.1993,20984.3158
2006-06-05 12:00:00,60.85,60.91,60.81,60.91,16116.81990265008,38.1867,38.2244,38.1616,38.2244,16116.8199
2006-06-05 12:10:00,60.9,60.91,60.84,60.91,9626.825310978908,38.2181,38.2244,38.1805,38.2244,9626.8253
2006-06-05 12:20:00,60.9,60.93,60.8,60.8,9734.99188750676,38.2181,38.237,38.1554,38.1554,9734.9919
2006-06-05 12:30:00,60.8,60.8,60.55,60.55,27474.31043807464,38.1554,38.1554,37.9985,37.9985,27474.3104
2006-06-05 12:40:00,60.55,60.67,60.54,60.66,19902.65008112493,37.9985,38.0738,37.9922,38.0675,19902.6501
2006-06-05 12:50:00,60.67,60.72,60.66,60.66,9951.325040562466,38.0738,38.1052,38.0675,38.0675,9951.325
2006-06-05 13:00:00,60.66,60.66,60.52,60.52,22823.14764737696,38.0675,38.0675,37.9797,37.9797,22823.1476
2006-06-05 13:10:00,60.53,60.57,60.49,60.57,15684.153596538668,37.9859,38.011,37.9608,38.011,15684.1536
2006-06-05 13:20:00,60.57,60.57,60.48,60.55,18929.15089237425,38.011,38.011,37.9546,37.9985,18929.1509
2006-06-05 13:30:00,60.55,60.67,60.55,60.66,8977.82585181179,37.9985,38.0738,37.9985,38.0675,8977.8259
2006-06-05 13:40:00,60.66,60.66,60.52,60.53,6922.660897782585,38.0675,38.0675,37.9797,37.9859,6922.6609
2006-06-05 13:50:00,60.51,60.62,60.51,60.61,8545.159545700379,37.9734,38.0424,37.9734,38.0361,8545.1595
2006-06-05 14:00:00,60.6,60.62,60.26,60.26,28339.64305029745,38.0299,38.0424,37.8165,37.8165,28339.6431
2006-06-05 14:10:00,60.24,60.32,60.18,60.19,35478.63710113575,37.8039,37.8541,37.7663,37.7726,35478.6371
2006-06-05 14:20:00,60.2,60.26,60.06,60.23,28880.475932936723,37.7788,37.8165,37.691,37.7977,28880.4759
2006-06-05 14:30:00,60.2,60.2,59.92,59.99,17631.15197404002,37.7788,37.7788,37.6031,37.647,17631.152
2006-06-05 14:40:00,59.95,60.3,59.95,60.26,43807.46349378042,37.6219,37.8416,37.6219,37.8165,43807.4635
2006-06-05 14:50:00,60.26,60.3,60.16,60.17,19145.484045429963,37.8165,37.8416,37.7537,37.76,19145.484
2006-06-05 15:00:00,60.16,60.33,60.1,60.23,31043.80746349378,37.7537,37.8604,37.7161,37.7977,31043.8075
2006-06-05 15:10:00,60.23,60.33,60.06,60.28,44348.29637641968,37.7977,37.8604,37.691,37.829,44348.2964
2006-06-05 15:20:00,60.28,60.3,60.15,60.2,38074.63493780421,37.829,37.8416,37.7475,37.7788,38074.6349
2006-06-05 15:30:00,60.21,60.27,60.17,60.24,45429.96214169821,37.7851,37.8228,37.76,37.8039,45429.9621
2006-06-05 15:40:00,60.24,60.24,60.04,60.07,50189.29150892374,37.8039,37.8039,37.6784,37.6973,50189.2915
2006-06-05 15:50:00,60.06,60.17,60.06,60.09,60897.78258518118,37.691,37.76,37.691,37.7098,60897.7826
2006-06-06 09:30:00,60.41,60.44,60.09,60.09,33315.30557057869,37.9106,37.9294,37.7098,37.7098,33315.3056
2006-06-06 09:40:00,60.09,60.2,59.96,59.96,55273.12060573282,37.7098,37.7788,37.6282,37.6282,55273.1206
2006-06-06 09:50:00,59.95,60.06,59.66,59.68,58842.61763115197,37.6219,37.691,37.44,37.4525,58842.6176
2006-06-06 10:00:00,59.63,59.68,59.44,59.63,56246.6197944835,37.4211,37.4525,37.3019,37.4211,56246.6198
2006-06-06 10:10:00,59.69,59.78,59.58,59.65,36884.80259599783,37.4588,37.5153,37.3898,37.4337,36884.8026
2006-06-06 10:20:00,59.63,59.83,59.63,59.77,36668.46944294213,37.4211,37.5466,37.4211,37.509,36668.4694
2006-06-06 10:30:00,59.76,59.89,59.74,59.74,75824.77014602488,37.5027,37.5843,37.4902,37.4902,75824.7701
2006-06-06 10:40:00,59.71,59.77,59.58,59.59,16873.98593834505,37.4713,37.509,37.3898,37.396,16873.9859
2006-06-06 10:50:00,59.59,59.66,59.57,59.61,11465.657111952409,37.396,37.44,37.3835,37.4086,11465.6571
2006-06-06 11:00:00,59.61,59.66,59.47,59.57,34505.13791238507,37.4086,37.44,37.3207,37.3835,34505.1379
2006-06-06 11:10:00,59.55,59.57,59.4,59.52,23796.646836127635,37.3709,37.3835,37.2768,37.3521,23796.6468
2006-06-06 11:20:00,59.53,59.57,59.45,59.45,19361.817198485667,37.3584,37.3835,37.3082,37.3082,19361.8172
2006-06-06 11:30:00,59.45,59.5,59.31,59.31,14494.321254732287,37.3082,37.3395,37.2203,37.2203,14494.3213
2006-06-06 11:40:00,59.32,59.33,59.21,59.23,24121.146565711195,37.2266,37.2329,37.1576,37.1701,24121.1466
2006-06-06 11:50:00,59.25,59.32,59.22,59.27,15467.820443482964,37.1827,37.2266,37.1638,37.1952,15467.8204
2006-06-06 12:00:00,59.28,59.28,59.17,59.24,20767.98269334776,37.2015,37.2015,37.1325,37.1764,20767.9827
2006-06-06 12:10:00,59.22,59.45,59.22,59.41,38615.46782044348,37.1638,37.3082,37.1638,37.2831,38615.4678
2006-06-06 12:20:00,59.4,59.4,59.32,59.32,20227.14981070849,37.2768,37.2768,37.2266,37.2266,20227.1498
2006-06-06 12:30:00,59.33,59.43,59.32,59.34,42293.13142239048,37.2329,37.2956,37.2266,37.2391,42293.1314
2006-06-06 12:40:00,59.33,59.45,59.33,59.33,46403.46133044889,37.2329,37.3082,37.2329,37.2329,46403.4613
2006-06-06 12:50:00,59.33,59.41,59.24,59.32,89021.09248242293,37.2329,37.2831,37.1764,37.2266,89021.0925
2006-06-06 13:00:00,59.32,59.39,59.27,59.28,45646.29529475392,37.2266,37.2705,37.1952,37.2015,45646.2953
2006-06-06 13:10:00,59.28,59.33,59.22,59.26,27906.97674418605,37.2015,37.2329,37.1638,37.1889,27906.9767
2006-06-06 13:20:00,59.26,59.39,59.22,59.3,15035.154137371552,37.1889,37.2705,37.1638,37.214,15035.1541
2006-06-06 13:30:00,59.3,59.36,59.24,59.26,22174.14818820984,37.214,37.2517,37.1764,37.1889,22174.1482
2006-06-06 13:40:00,59.26,59.26,58.99,59.05,70091.94159004868,37.1889,37.1889,37.0195,37.0571,70091.9416
2006-06-06 13:50:00,59.06,59.17,59.05,59.13,36452.13628988642,37.0634,37.1325,37.0571,37.1074,36452.1363
2006-06-06 14:00:00,59.12,59.12,59.02,59.02,23796.646836127635,37.1011,37.1011,37.0383,37.0383,23796.6468
2006-06-06 14:10:00,59.03,59.06,58.83,58.87,33964.30502974581,37.0446,37.0634,36.9191,36.9442,33964.305
2006-06-06 14:20:00,58.88,58.95,58.74,58.79,46295.29475392104,36.9505,36.9944,36.8626,36.894,46295.2948
2006-06-06 14:30:00,58.78,58.9,58.78,58.87,54948.62087614927,36.8877,36.963,36.8877,36.9442,54948.6209
2006-06-06 14:40:00,58.88,58.88,58.56,58.61,39048.13412655489,36.9505,36.9505,36.7496,36.781,39048.1341
2006-06-06 14:50:00,58.61,58.72,58.59,58.6,22931.31422390481,36.781,36.8501,36.7685,36.7747,22931.3142
2006-06-06 15:00:00,58.61,58.76,58.6,58.68,39697.13358572201,36.781,36.8752,36.7747,36.825,39697.1336
2006-06-06 15:10:00,58.68,58.7,58.51,58.52,40021.63331530557,36.825,36.8375,36.7183,36.7245,40021.6333
2006-06-06 15:20:00,58.52,58.6,58.52,58.59,27041.64413196322,36.7245,36.7747,36.7245,36.7685,27041.6441
2006-06-06 15:30:00,58.6,59.06,58.56,59.03,90427.257977285,36.7747,37.0634,36.7496,37.0446,90427.258
2006-06-06 15:40:00,59.08,59.31,59.05,59.23,70957.2742022715,37.076,37.2203,37.0571,37.1701,70957.2742
2006-06-06 15:50:00,59.21,59.21,59.08,59.08,79177.93401838832,37.1576,37.1576,37.076,37.076,79177.934
2006-06-07 09:30:00,58.75,59.07,58.71,58.91,94104.92157923202,36.8689,37.0697,36.8438,36.9693,94104.9216
2006-06-07 09:40:00,58.91,58.91,58.24,58.36,145051.37912385073,36.9693,36.9693,36.5488,36.6241,145051.3791
2006-06-07 09:50:00,58.37,58.46,58.09,58.44,99729.58355868036,36.6304,36.6869,36.4547,36.6743,99729.5836
2006-06-07 10:00:00,58.44,58.56,58.41,58.49,97998.91833423472,36.6743,36.7496,36.6555,36.7057,97998.9183
2006-06-07 10:10:00,58.48,58.51,58.14,58.24,95402.92049756624,36.6994,36.7183,36.4861,36.5488,95402.9205
2006-06-07 10:20:00,58.23,58.38,58.1,58.23,108274.74310438074,36.5426,36.6367,36.461,36.5426,108274.7431
2006-06-07 10:30:00,58.22,58.24,57.97,58.13,62412.11465657112,36.5363,36.5488,36.3794,36.4798,62412.1147
2006-06-07 10:40:00,58.15,58.44,57.97,58.02,73877.77176852353,36.4923,36.6743,36.3794,36.4108,73877.7718
2006-06-07 10:50:00,58.02,58.11,57.92,58.09,35803.136830719304,36.4108,36.4672,36.348,36.4547,35803.1368
2006-06-07 11:00:00,58.09,58.24,57.97,58.23,66630.61114115738,36.4547,36.5488,36.3794,36.5426,66630.6111
2006-06-07 11:10:00,58.23,58.33,58.21,58.27,64791.77934018388,36.5426,36.6053,36.53,36.5677,64791.7793
2006-06-07 11:20:00,58.28,58.31,58.04,58.14,81773.93185505678,36.5739,36.5928,36.4233,36.4861,81773.9319
2006-06-07 11:30:00,58.14,58.22,58.07,58.16,34505.13791238507,36.4861,36.5363,36.4421,36.4986,34505.1379
2006-06-07 11:40:00,58.19,58.22,58.06,58.18,33423.47214710654,36.5174,36.5363,36.4359,36.5112,33423.4721
2006-06-07 11:50:00,58.16,58.34,58.15,58.27,94537.58788534344,36.4986,36.6116,36.4923,36.5677,94537.5879
2006-06-07 12:00:00,58.26,58.42,58.23,58.35,83937.26338561384,36.5614,36.6618,36.5426,36.6179,83937.2634
2006-06-07 12:10:00,58.35,58.41,58.32,58.32,42184.96484586263,36.6179,36.6555,36.599,36.599,42184.9648
2006-06-07 12:20:00,58.32,58.38,58.32,58.38,37317.46890210925,36.599,36.6367,36.599,36.6367,37317.4689
2006-06-07 12:30:00,58.42,58.42,58.29,58.36,25635.478637101136,36.6618,36.6618,36.5802,36.6241,25635.4786
2006-06-07 12:40:00,58.35,58.38,58.34,58.37,12439.156300703082,36.6179,36.6367,36.6116,36.6304,12439.1563
2006-06-07 12:50:00,58.37,58.37,58.21,58.23,22390.48134126555,36.6304,36.6304,36.53,36.5426,22390.4813
2006-06-07 13:00:00,58.23,58.34,58.23,58.27,12547.322877230936,36.5426,36.6116,36.5426,36.5677,12547.3229
2006-06-07 13:10:00,58.26,58.32,58.23,58.32,10383.991346673878,36.5614,36.599,36.5426,36.599,10383.9913
2006-06-07 13:20:00,58.31,58.32,58.24,58.32,16441.31963223364,36.5928,36.599,36.5488,36.599,16441.3196
2006-06-07 13:30:00,58.28,58.31,58.22,58.26,27582.47701460249,36.5739,36.5928,36.5363,36.5614,27582.477
2006-06-07 13:40:00,58.27,58.3,58.18,58.23,23796.646836127635,36.5677,36.5865,36.5112,36.5426,23796.6468
2006-06-07 13:50:00,58.2,58.34,58.19,58.3,36343.96971335857,36.5237,36.6116,36.5174,36.5865,36343.9697
2006-06-07 14:00:00,58.29,58.29,58.11,58.11,24770.14602487831,36.5802,36.5802,36.4672,36.4672,24770.146
2006-06-07 14:10:00,58.1,58.21,57.92,57.98,66089.77825851811,36.461,36.53,36.348,36.3857,66089.7783
2006-06-07 14:20:00,57.98,58.28,57.95,58.26,32341.806381828013,36.3857,36.5739,36.3668,36.5614,32341.8064
2006-06-07 14:30:00,58.25,58.42,58.25,58.4,23904.813412655487,36.5551,36.6618,36.5551,36.6492,23904.8134
2006-06-07 14:40:00,58.42,58.42,58.3,58.3,19037.317468902107,36.6618,36.6618,36.5865,36.5865,19037.3175
2006-06-07 14:50:00,58.29,58.43,58.28,58.38,22823.14764737696,36.5802,36.6681,36.5739,36.6367,22823.1476
2006-06-07 15:00:00,58.37,58.48,58.35,58.37,24337.4797187669,36.6304,36.6994,36.6179,36.6304,24337.4797
2006-06-07 15:10:00,58.37,58.37,58.12,58.15,29204.97566252028,36.6304,36.6304,36.4735,36.4923,29204.9757
2006-06-07 15:20:00,58.2,58.32,57.97,58.06,40454.29962141698,36.5237,36.599,36.3794,36.4359,40454.2996
2006-06-07 15:30:00,58.05,58.24,58.05,58.22,33639.80530016225,36.4296,36.5488,36.4296,36.5363,33639.8053
2006-06-07 15:40:00,58.21,58.21,57.9,58.0,54948.62087614927,36.53,36.53,36.3355,36.3982,54948.6209
2006-06-07 15:50:00,57.94,57.99,57.87,57.94,70416.44131963223,36.3606,36.3919,36.3166,36.3606,70416.4413
2006-06-08 09:30:00,57.69,57.83,57.46,57.79,32990.80584099513,36.2037,36.2915,36.0593,36.2664,32990.8058
2006-06-08 09:40:00,57.74,57.92,57.54,57.86,26717.144402379665,36.235,36.348,36.1095,36.3104,26717.1444
2006-06-08 09:50:00,57.86,57.89,57.51,57.52,50405.62466197945,36.3104,36.3292,36.0907,36.097,50405.6247
2006-06-08 10:00:00,57.53,57.53,57.09,57.09,200973.49918875063,36.1033,36.1033,35.8271,35.8271,200973.4992
2006-06-08 10:10:00,57.06,57.25,56.77,56.82,87398.59383450514,35.8083,35.9275,35.6263,35.6577,87398.5938
2006-06-08 10:20:00,56.86,56.88,56.67,56.71,48891.2925905895,35.6828,35.6954,35.5636,35.5887,48891.2926
2006-06-08 10:30:00,56.67,56.75,56.41,56.5,101352.08220659816,35.5636,35.6138,35.4004,35.4569,101352.0822
2006-06-08 10:40:00,56.5,57.0,56.44,56.99,69334.7755543537,35.4569,35.7707,35.4192,35.7644,69334.7756
2006-06-08 10:50:00,56.99,57.14,56.91,57.12,89021.09248242293,35.7644,35.8585,35.7142,35.846,89021.0925
2006-06-08 11:00:00,57.12,57.25,57.04,57.19,57003.78583017847,35.846,35.9275,35.7958,35.8899,57003.7858
2006-06-08 11:10:00,57.16,57.25,56.68,56.7,154353.70470524608,35.8711,35.9275,35.5698,35.5824,154353.7047
2006-06-08 11:20:00,56.67,56.7,56.42,56.59,118009.7349918875,35.5636,35.5824,35.4067,35.5134,118009.735
2006-06-08 11:30:00,56.59,56.71,56.42,56.68,123850.73012439156,35.5134,35.5887,35.4067,35.5698,123850.7301
2006-06-08 11:40:00,56.71,56.71,56.06,56.19,86208.76149269876,35.5887,35.5887,35.1808,35.2623,86208.7615
2006-06-08 11:50:00,56.19,56.23,55.81,56.2,68469.44294213087,35.2623,35.2874,35.0239,35.2686,68469.4429
2006-06-08 12:00:00,56.21,56.44,56.18,56.44,124824.22931314223,35.2749,35.4192,35.2561,35.4192,124824.2293
2006-06-08 12:10:00,56.43,56.85,56.43,56.81,68144.94321254732,35.413,35.6765,35.413,35.6514,68144.9432
2006-06-08 12:20:00,56.8,57.0,56.78,56.94,180421.84964845865,35.6451,35.7707,35.6326,35.733,180421.8496
2006-06-08 12:30:00,56.95,56.96,56.84,56.95,70957.2742022715,35.7393,35.7456,35.6702,35.7393,70957.2742
2006-06-08 12:40:00,56.94,56.99,56.84,56.98,28988.64250946457,35.733,35.7644,35.6702,35.7581,28988.6425
2006-06-08 12:50:00,57.01,57.13,56.93,57.0,47701.46024878312,35.7769,35.8522,35.7267,35.7707,47701.4602
2006-06-08 13:00:00,57.0,57.0,56.69,56.71,27149.81070849108,35.7707,35.7707,35.5761,35.5887,27149.8107
2006-06-08 13:10:00,56.71,56.84,56.61,56.63,45538.128718226064,35.5887,35.6702,35.5259,35.5385,45538.1287
2006-06-08 13:20:00,56.62,56.65,56.43,56.65,51379.12385073013,35.5322,35.551,35.413,35.551,51379.1239
2006-06-08 13:30:00,56.64,57.06,56.64,57.06,53001.62249864792,35.5447,35.8083,35.5447,35.8083,53001.6225
2006-06-08 13:40:00,57.06,57.22,56.9,56.99,75716.60356949702,35.8083,35.9087,35.7079,35.7644,75716.6036
2006-06-08 13:50:00,56.98,57.07,56.54,57.07,82747.43104380746,35.7581,35.8146,35.482,35.8146,82747.431
2006-06-08 14:00:00,57.05,57.27,57.0,57.09,48783.12601406165,35.802,35.9401,35.7707,35.8271,48783.126
2006-06-08 14:10:00,57.08,57.25,56.99,57.21,21957.815035154137,35.8209,35.9275,35.7644,35.9024,21957.815
2006-06-08 14:20:00,57.21,57.29,57.09,57.24,39480.80043266631,35.9024,35.9526,35.8271,35.9213,39480.8004
2006-06-08 14:30:00,57.24,57.44,57.12,57.37,51054.62412114657,35.9213,36.0468,35.846,36.0029,51054.6241
2006-06-08 14:40:00,57.37,57.37,57.13,57.13,47376.960519199565,36.0029,36.0029,35.8522,35.8522,47376.9605
2006-06-08 14:50:00,57.12,57.22,57.03,57.07,35154.13737155219,35.846,35.9087,35.7895,35.8146,35154.1374
2006-06-08 15:00:00,57.08,57.3,57.07,57.26,65224.445646295295,35.8209,35.9589,35.8146,35.9338,65224.4456
2006-06-08 15:10:00,57.26,57.49,57.25,57.25,96484.58626284478,35.9338,36.0782,35.9275,35.9275,96484.5863
2006-06-08 15:20:00,57.24,57.45,57.23,57.42,102109.24824229314,35.9213,36.0531,35.915,36.0342,102109.2482
2006-06-08 15:30:00,57.41,57.49,57.23,57.41,110329.90805840994,36.028,36.0782,35.915,36.028,110329.9081
2006-06-08 15:40:00,57.41,57.41,57.18,57.21,99188.7506760411,36.028,36.028,35.8836,35.9024,99188.7507
2006-06-08 15:50:00,57.21,57.28,57.19,57.21,144186.0465116279,35.9024,35.9464,35.8899,35.9024,144186.0465
2006-06-09 09:30:00,57.13,57.37,56.88,57.07,68577.60951865873,35.8522,36.0029,35.6954,35.8146,68577.6095
2006-06-09 09:40:00,57.07,57.22,56.94,57.13,36884.80259599783,35.8146,35.9087,35.733,35.8522,36884.8026
2006-06-09 09:50:00,57.13,57.32,57.02,57.25,45105.462412114655,35.8522,35.9715,35.7832,35.9275,45105.4624
2006-06-09 10:00:00,57.26,57.32,57.2,57.24,45538.128718226064,35.9338,35.9715,35.8962,35.9213,45538.1287
2006-06-09 10:10:00,57.24,57.26,57.08,57.21,38074.63493780421,35.9213,35.9338,35.8209,35.9024,38074.6349
2006-06-09 10:20:00,57.25,57.31,57.2,57.28,34288.80475932937,35.9275,35.9652,35.8962,35.9464,34288.8048
2006-06-09 10:30:00,57.29,57.48,57.27,57.47,42401.29799891833,35.9526,36.0719,35.9401,36.0656,42401.298
2006-06-09 10:40:00,57.48,57.6,57.43,57.55,49107.625743645214,36.0719,36.1472,36.0405,36.1158,49107.6257
2006-06-09 10:50:00,57.56,57.59,57.23,57.23,66089.77825851811,36.1221,36.1409,35.915,35.915,66089.7783
2006-06-09 11:00:00,57.23,57.36,57.1,57.34,46727.961060032445,35.915,35.9966,35.8334,35.984,46727.9611
2006-06-09 11:10:00,57.34,57.36,57.25,57.27,27041.64413196322,35.984,35.9966,35.9275,35.9401,27041.6441
2006-06-09 11:20:00,57.26,57.41,57.22,57.25,57220.11898323418,35.9338,36.028,35.9087,35.9275,57220.119
2006-06-09 11:30:00,57.25,57.32,57.25,57.31,56354.78637101135,35.9275,35.9715,35.9275,35.9652,56354.7864
2006-06-09 11:40:00,57.31,57.31,57.11,57.11,57544.61871281774,35.9652,35.9652,35.8397,35.8397,57544.6187
2006-06-09 11:50:00,57.12,57.12,56.94,56.95,31476.4737696052,35.846,35.846,35.733,35.7393,31476.4738
2006-06-09 12:00:00,56.94,57.11,56.89,57.11,29313.14223904813,35.733,35.8397,35.7016,35.8397,29313.1422
2006-06-09 12:10:00,57.11,57.2,57.11,57.13,16333.153055705789,35.8397,35.8962,35.8397,35.8522,16333.1531
2006-06-09 12:20:00,57.12,57.15,57.0,57.0,22931.31422390481,35.846,35.8648,35.7707,35.7707,22931.3142
2006-06-09 12:30:00,57.0,57.15,57.0,57.14,13845.32179556517,35.7707,35.8648,35.7707,35.8585,13845.3218
2006-06-09 12:40:00,57.14,57.16,57.1,57.13,10708.491076257436,35.8585,35.8711,35.8334,35.8522,10708.4911
2006-06-09 12:50:00,57.15,57.17,56.97,56.99,20443.4829637642,35.8648,35.8773,35.7518,35.7644,20443.483
2006-06-09 13:00:00,56.99,57.0,56.8,56.88,16116.81990265008,35.7644,35.7707,35.6451,35.6954,16116.8199
2006-06-09 13:10:00,56.9,57.03,56.89,57.01,21741.48188209843,35.7079,35.7895,35.7016,35.7769,21741.4819
2006-06-09 13:20:00,57.0,57.08,56.96,56.96,22282.314764737694,35.7707,35.8209,35.7456,35.7456,22282.3148
2006-06-09 13:30:00,56.94,57.08,56.91,57.07,20551.64954029205,35.733,35.8209,35.7142,35.8146,20551.6495
2006-06-09 13:40:00,57.05,57.12,57.03,57.12,16116.81990265008,35.802,35.846,35.7895,35.846,16116.8199
2006-06-09 13:50:00,57.11,57.2,57.09,57.15,13845.32179556517,35.8397,35.8962,35.8271,35.8648,13845.3218
2006-06-09 14:00:00,57.14,57.28,57.06,57.18,68036.77663601947,35.8585,35.9464,35.8083,35.8836,68036.7766
2006-06-09 14:10:00,57.18,57.18,57.12,57.12,29962.14169821525,35.8836,35.8836,35.846,35.846,29962.1417
2006-06-09 14:20:00,57.12,57.29,57.12,57.28,28988.64250946457,35.846,35.9526,35.846,35.9464,28988.6425
2006-06-09 14:30:00,57.26,57.29,57.19,57.2,14602.48783126014,35.9338,35.9526,35.8899,35.8962,14602.4878
2006-06-09 14:40:00,57.22,57.25,57.16,57.25,27149.81070849108,35.9087,35.9275,35.8711,35.9275,27149.8107
2006-06-09 14:50:00,57.25,57.27,57.12,57.12,21957.815035154137,35.9275,35.9401,35.846,35.846,21957.815
2006-06-09 15:00:00,57.12,57.18,56.96,57.03,30502.97458085452,35.846,35.8836,35.7456,35.7895,30502.9746
2006-06-09 15:10:00,57.03,57.1,57.0,57.09,22390.48134126555,35.7895,35.8334,35.7707,35.8271,22390.4813
2006-06-09 15:20:00,57.08,57.09,56.95,57.05,22931.31422390481,35.8209,35.8271,35.7393,35.802,22931.3142
2006-06-09 15:30:00,57.08,57.17,57.08,57.16,28880.475932936723,35.8209,35.8773,35.8209,35.8711,28880.4759
2006-06-09 15:40:00,57.16,57.28,57.14,57.28,35478.63710113575,35.8711,35.9464,35.8585,35.9464,35478.6371
2006-06-09 15:50:00,57.28,57.28,57.07,57.08,38615.46782044348,35.9464,35.9464,35.8146,35.8209,38615.4678
2006-06-12 09:30:00,57.12,57.46,57.12,57.42,21741.48188209843,35.846,36.0593,35.846,36.0342,21741.4819
2006-06-12 09:40:00,57.39,57.45,57.12,57.21,21308.81557598702,36.0154,36.0531,35.846,35.9024,21308.8156
2006-06-12 09:50:00,57.21,57.22,57.02,57.12,28231.47647376961,35.9024,35.9087,35.7832,35.846,28231.4765
2006-06-12 10:00:00,57.09,57.09,56.73,56.74,32125.47322877231,35.8271,35.8271,35.6012,35.6075,32125.4732
2006-06-12 10:10:00,56.75,56.86,56.62,56.63,73445.10546241212,35.6138,35.6828,35.5322,35.5385,73445.1055
2006-06-12 10:20:00,56.63,56.84,56.58,56.76,58085.451595457,35.5385,35.6702,35.5071,35.62,58085.4516
2006-06-12 10:30:00,56.76,57.1,56.76,57.07,24878.312601406164,35.62,35.8334,35.62,35.8146,24878.3126
2006-06-12 10:40:00,57.09,57.13,57.0,57.0,20659.8161168199,35.8271,35.8522,35.7707,35.7707,20659.8161
2006-06-12 10:50:00,57.0,57.0,56.82,56.95,46727.961060032445,35.7707,35.7707,35.6577,35.7393,46727.9611
2006-06-12 11:00:00,56.95,56.95,56.76,56.84,38182.80151433207,35.7393,35.7393,35.62,35.6702,38182.8015
2006-06-12 11:10:00,56.86,56.88,56.57,56.63,27582.47701460249,35.6828,35.6954,35.5008,35.5385,27582.477
2006-06-12 11:20:00,56.63,56.71,56.49,56.7,34613.30448891292,35.5385,35.5887,35.4506,35.5824,34613.3045
2006-06-12 11:30:00,56.69,57.03,56.69,57.01,42725.79772850189,35.5761,35.7895,35.5761,35.7769,42725.7977
2006-06-12 11:40:00,57.01,57.03,56.92,57.0,14818.820984315846,35.7769,35.7895,35.7205,35.7707,14818.821
2006-06-12 11:50:00,57.0,57.06,56.96,57.03,12655.489453758788,35.7707,35.8083,35.7456,35.7895,12655.4895
2006-06-12 12:00:00,57.04,57.06,56.83,56.85,17739.318550567874,35.7958,35.8083,35.664,35.6765,17739.3186
2006-06-12 12:10:00,56.85,56.88,56.81,56.87,7030.8274743104375,35.6765,35.6954,35.6514,35.6891,7030.8275
2006-06-12 12:20:00,56.86,56.86,56.74,56.83,13628.988642509465,35.6828,35.6828,35.6075,35.664,13628.9886
2006-06-12 12:30:00,56.83,56.87,56.72,56.79,8328.826392644673,35.664,35.6891,35.5949,35.6389,8328.8264
2006-06-12 12:40:00,56.75,56.83,56.62,56.82,28555.97620335316,35.6138,35.664,35.5322,35.6577,28555.9762
2006-06-12 12:50:00,56.82,56.95,56.82,56.92,10708.491076257436,35.6577,35.7393,35.6577,35.7205,10708.4911
2006-06-12 13:00:00,56.92,57.01,56.87,57.01,20227.14981070849,35.7205,35.7769,35.6891,35.7769,20227.1498
2006-06-12 13:10:00,57.02,57.03,56.93,56.97,9734.99188750676,35.7832,35.7895,35.7267,35.7518,9734.9919
2006-06-12 13:20:00,56.96,57.02,56.95,57.02,18929.15089237425,35.7456,35.7832,35.7393,35.7832,18929.1509
2006-06-12 13:30:00,57.02,57.07,57.01,57.02,49323.95889670092,35.7832,35.8146,35.7769,35.7832,49323.9589
2006-06-12 13:40:00,57.02,57.14,57.0,57.11,28447.80962682531,35.7832,35.8585,35.7707,35.8397,28447.8096
2006-06-12 13:50:00,57.1,57.16,57.07,57.16,21849.648458626285,35.8334,35.8711,35.8146,35.8711,21849.6485
2006-06-12 14:00:00,57.14,57.14,57.01,57.02,30935.640886965928,35.8585,35.8585,35.7769,35.7832,30935.6409
2006-06-12 14:10:00,57.01,57.12,56.83,56.89,39048.13412655489,35.7769,35.846,35.664,35.7016,39048.1341
2006-06-12 14:20:00,56.91,56.93,56.8,56.92,11032.990805840996,35.7142,35.7267,35.6451,35.7205,11032.9908
2006-06-12 14:30:00,56.92,56.93,56.84,56.91,21092.48242293132,35.7205,35.7267,35.6702,35.7142,21092.4824
2006-06-12 14:40:00,56.93,57.0,56.88,56.97,23796.646836127635,35.7267,35.7707,35.6954,35.7518,23796.6468
2006-06-12 14:50:00,56.99,57.02,56.9,56.93,21092.48242293132,35.7644,35.7832,35.7079,35.7267,21092.4824
2006-06-12 15:00:00,56.93,56.93,56.77,56.78,15359.65386695511,35.7267,35.7267,35.6263,35.6326,15359.6539
2006-06-12 15:10:00,56.79,56.86,56.64,56.64,26284.478096268253,35.6389,35.6828,35.5447,35.5447,26284.4781
2006-06-12 15:20:00,56.63,56.68,56.5,56.51,21525.148729042725,35.5385,35.5698,35.4569,35.4632,21525.1487
2006-06-12 15:30:00,56.51,56.56,56.39,56.56,24986.47917793402,35.4632,35.4945,35.3878,35.4945,24986.4792
2006-06-12 15:40:00,56.56,56.65,56.55,56.63,38182.80151433207,35.4945,35.551,35.4883,35.5385,38182.8015
2006-06-12 15:50:00,56.63,56.63,56.53,56.57,50621.95781503515,35.5385,35.5385,35.4757,35.5008,50621.9578
2006-06-13 09:30:00,56.39,56.54,56.34,56.35,35478.63710113575,35.3878,35.482,35.3565,35.3627,35478.6371
2006-06-13 09:40:00,56.35,56.49,56.02,56.12,84045.4299621417,35.3627,35.4506,35.1557,35.2184,84045.43
2006-06-13 09:50:00,56.17,56.32,55.93,55.95,69226.60897782585,35.2498,35.3439,35.0992,35.1117,69226.609
2006-06-13 10:00:00,55.9,56.12,55.8,56.12,56462.95294753921,35.0803,35.2184,35.0176,35.2184,56462.9529
2006-06-13 10:10:00,56.06,56.19,55.81,55.87,25527.312060573284,35.1808,35.2623,35.0239,35.0615,25527.3121
2006-06-13 10:20:00,55.87,56.02,55.73,55.98,47701.46024878312,35.0615,35.1557,34.9737,35.1306,47701.4602
2006-06-13 10:30:00,56.01,56.03,55.75,55.76,27906.97674418605,35.1494,35.1619,34.9862,34.9925,27906.9767
2006-06-13 10:40:00,55.76,55.95,55.76,55.89,35803.136830719304,34.9925,35.1117,34.9925,35.0741,35803.1368
2006-06-13 10:50:00,55.89,56.04,55.8,55.86,34829.63764196863,35.0741,35.1682,35.0176,35.0552,34829.6376
2006-06-13 11:00:00,55.85,55.97,55.7,55.9,44564.62952947539,35.049,35.1243,34.9548,35.0803,44564.6295
2006-06-13 11:10:00,55.91,56.19,55.86,56.18,40995.13250405624,35.0866,35.2623,35.0552,35.2561,40995.1325
2006-06-13 11:20:00,56.17,56.39,56.15,56.28,34613.30448891292,35.2498,35.3878,35.2372,35.3188,34613.3045
2006-06-13 11:30:00,56.31,56.34,56.16,56.22,23688.480259599783,35.3376,35.3565,35.2435,35.2812,23688.4803
2006-06-13 11:40:00,56.16,56.48,56.16,56.47,24445.64629529475,35.2435,35.4443,35.2435,35.4381,24445.6463
2006-06-13 11:50:00,56.47,56.47,56.16,56.27,35154.13737155219,35.4381,35.4381,35.2435,35.3125,35154.1374
2006-06-13 12:00:00,56.26,56.32,56.16,56.23,33098.972417522986,35.3063,35.3439,35.2435,35.2874,33098.9724
2006-06-13 12:10:00,56.25,56.29,56.07,56.12,30502.97458085452,35.3,35.3251,35.187,35.2184,30502.9746
2006-06-13 12:20:00,56.11,56.12,55.73,55.75,29637.64196863169,35.2121,35.2184,34.9737,34.9862,29637.642
2006-06-13 12:30:00,55.74,55.78,55.65,55.66,39156.30070308274,34.9799,35.005,34.9235,34.9297,39156.3007
2006-06-13 12:40:00,55.65,55.82,55.65,55.77,27582.47701460249,34.9235,35.0301,34.9235,34.9988,27582.477
2006-06-13 12:50:00,55.78,55.79,55.65,55.68,24121.146565711195,35.005,35.0113,34.9235,34.9423,24121.1466
2006-06-13 13:00:00,55.68,55.68,55.38,55.39,53758.788534342886,34.9423,34.9423,34.754,34.7603,53758.7885
2006-06-13 13:10:00,55.39,55.48,55.32,55.45,30178.47485127096,34.7603,34.8168,34.7164,34.7979,30178.4749
2006-06-13 13:20:00,55.48,55.48,55.29,55.3,35803.136830719304,34.8168,34.8168,34.6975,34.7038,35803.1368
2006-06-13 13:30:00,55.31,55.47,55.22,55.31,45429.96214169821,34.7101,34.8105,34.6536,34.7101,45429.9621
2006-06-13 13:40:00,55.31,55.53,55.31,55.51,55164.95402920497,34.7101,34.8482,34.7101,34.8356,55164.954
2006-06-13 13:50:00,55.52,55.62,55.45,55.53,41968.63169280692,34.8419,34.9046,34.7979,34.8482,41968.6317
2006-06-13 14:00:00,55.53,55.55,55.38,55.41,38074.63493780421,34.8482,34.8607,34.754,34.7728,38074.6349
2006-06-13 14:10:00,55.42,55.42,55.2,55.23,30070.308274743104,34.7791,34.7791,34.6411,34.6599,30070.3083
2006-06-13 14:20:00,55.22,55.34,55.04,55.26,48134.12655489454,34.6536,34.7289,34.5406,34.6787,48134.1266
2006-06-13 14:30:00,55.24,55.27,54.96,55.06,57977.28501892915,34.6662,34.685,34.4904,34.5532,57977.285
2006-06-13 14:40:00,55.05,55.21,54.92,54.94,49432.12547322877,34.5469,34.6473,34.4653,34.4779,49432.1255
2006-06-13 14:50:00,54.93,54.93,54.77,54.9,62844.780962682526,34.4716,34.4716,34.3712,34.4528,62844.781
2006-06-13 15:00:00,54.92,54.95,54.8,54.89,105029.74580854517,34.4653,34.4842,34.39,34.4465,105029.7458
2006-06-13 15:10:00,54.85,55.0,54.71,54.99,94645.75446187129,34.4214,34.5155,34.3336,34.5093,94645.7545
2006-06-13 15:20:00,54.97,55.53,54.89,55.42,81557.59870200108,34.4967,34.8482,34.4465,34.7791,81557.5987
2006-06-13 15:30:00,55.41,55.45,55.19,55.24,111844.24012979987,34.7728,34.7979,34.6348,34.6662,111844.2401
2006-06-13 15:40:00,55.24,55.4,54.92,54.92,89129.25905895077,34.6662,34.7666,34.4653,34.4653,89129.2591
2006-06-13 15:50:00,54.95,54.99,54.79,54.85,117360.73553272038,34.4842,34.5093,34.3838,34.4214,117360.7355
2006-06-14 09:30:00,54.76,55.09,54.76,55.01,29637.64196863169,34.3649,34.572,34.3649,34.5218,29637.642
2006-06-14 09:40:00,55.0,55.08,54.73,55.08,49432.12547322877,34.5155,34.5658,34.3461,34.5658,49432.1255
2006-06-14 09:50:00,55.04,55.57,55.04,55.53,73120.60573282855,34.5406,34.8733,34.5406,34.8482,73120.6057
2006-06-14 10:00:00,55.51,55.68,55.42,55.53,84261.7631151974,34.8356,34.9423,34.7791,34.8482,84261.7631
2006-06-14 10:10:00,55.53,56.06,55.48,56.04,117036.23580313682,34.8482,35.1808,34.8168,35.1682,117036.2358
2006-06-14 10:20:00,56.09,56.33,56.01,56.09,191887.50676041105,35.1996,35.3502,35.1494,35.1996,191887.5068
2006-06-14 10:30:00,56.07,56.15,55.94,56.01,50297.4580854516,35.187,35.2372,35.1054,35.1494,50297.4581
2006-06-14 10:40:00,56.01,56.28,55.96,56.28,71173.6073553272,35.1494,35.3188,35.118,35.3188,71173.6074
2006-06-14 10:50:00,56.27,56.45,56.24,56.4,93455.92212006488,35.3125,35.4255,35.2937,35.3941,93455.9221
2006-06-14 11:00:00,56.4,56.47,56.05,56.14,75608.43699296917,35.3941,35.4381,35.1745,35.231,75608.437
2006-06-14 11:10:00,56.19,56.44,56.14,56.39,55164.95402920497,35.2623,35.4192,35.231,35.3878,55164.954
2006-06-14 11:20:00,56.39,56.56,56.34,56.54,72147.10654407788,35.3878,35.4945,35.3565,35.482,72147.1065
2006-06-14 11:30:00,56.52,56.63,56.39,56.5,33639.80530016225,35.4694,35.5385,35.3878,35.4569,33639.8053
2006-06-14 11:40:00,56.5,56.58,56.36,56.42,27041.64413196322,35.4569,35.5071,35.369,35.4067,27041.6441
2006-06-14 11:50:00,56.41,56.41,56.24,56.36,20659.8161168199,35.4004,35.4004,35.2937,35.369,20659.8161
2006-06-14 12:00:00,56.36,56.42,56.22,56.41,35911.30340724716,35.369,35.4067,35.2812,35.4004,35911.3034
2006-06-14 12:10:00,56.4,56.58,56.39,56.48,24986.47917793402,35.3941,35.5071,35.3878,35.4443,24986.4792
2006-06-14 12:20:00,56.45,56.49,56.31,56.31,8977.82585181179,35.4255,35.4506,35.3376,35.3376,8977.8259
2006-06-14 12:30:00,56.34,56.35,56.18,56.23,14602.48783126014,35.3565,35.3627,35.2561,35.2874,14602.4878
2006-06-14 12:40:00,56.22,56.22,56.16,56.19,12763.656030286642,35.2812,35.2812,35.2435,35.2623,12763.656
2006-06-14 12:50:00,56.19,56.26,56.06,56.26,26933.47755543537,35.2623,35.3063,35.1808,35.3063,26933.4776
2006-06-14 13:00:00,56.24,56.26,55.98,55.99,41644.13196322336,35.2937,35.3063,35.1306,35.1368,41644.132
2006-06-14 13:10:00,56.0,56.12,55.89,55.89,34072.47160627366,35.1431,35.2184,35.0741,35.0741,34072.4716
2006-06-14 13:20:00,55.88,55.91,55.78,55.91,48134.12655489454,35.0678,35.0866,35.005,35.0866,48134.1266
2006-06-14 13:30:00,55.9,55.92,55.76,55.78,20010.816657652784,35.0803,35.0929,34.9925,35.005,20010.8167
2006-06-14 13:40:00,55.78,55.96,55.75,55.87,27582.47701460249,35.005,35.118,34.9862,35.0615,27582.477
2006-06-14 13:50:00,55.85,56.14,55.81,56.14,26392.644672796105,35.049,35.231,35.0239,35.231,26392.6447
2006-06-14 14:00:00,56.14,56.27,56.01,56.26,67279.6106003245,35.231,35.3125,35.1494,35.3063,67279.6106
2006-06-14 14:10:00,56.26,56.27,56.02,56.06,37858.30178474851,35.3063,35.3125,35.1557,35.1808,37858.3018
2006-06-14 14:20:00,56.05,56.13,56.01,56.09,25202.812330989724,35.1745,35.2247,35.1494,35.1996,25202.8123
2006-06-14 14:30:00,56.07,56.14,55.94,55.97,28772.30935640887,35.187,35.231,35.1054,35.1243,28772.3094
2006-06-14 14:40:00,55.95,55.95,55.64,55.76,58193.61817198485,35.1117,35.1117,34.9172,34.9925,58193.6182
2006-06-14 14:50:00,55.78,55.99,55.75,55.99,35262.30394808004,35.005,35.1368,34.9862,35.1368,35262.3039
2006-06-14 15:00:00,55.96,56.08,55.95,56.04,25851.81179015684,35.118,35.1933,35.1117,35.1682,25851.8118
2006-06-14 15:10:00,56.04,56.13,55.99,56.11,32990.80584099513,35.1682,35.2247,35.1368,35.2121,32990.8058
2006-06-14 15:20:00,56.1,56.1,55.91,55.96,31584.640346133045,35.2059,35.2059,35.0866,35.118,31584.6403
2006-06-14 15:30:00,55.98,56.22,55.98,56.22,44889.12925905895,35.1306,35.2812,35.1306,35.2812,44889.1293
2006-06-14 15:40:00,56.22,56.28,56.14,56.27,41752.29853975122,35.2812,35.3188,35.231,35.3125,41752.2985
2006-06-14 15:50:00,56.27,56.31,56.22,56.27,73661.43861546782,35.3125,35.3376,35.2812,35.3125,73661.4386
2006-06-15 09:30:00,56.39,56.59,56.35,56.59,40995.13250405624,35.3878,35.5134,35.3627,35.5134,40995.1325
2006-06-15 09:40:00,56.63,56.77,56.57,56.76,42725.79772850189,35.5385,35.6263,35.5008,35.62,42725.7977
2006-06-15 09:50:00,56.76,56.76,56.62,56.72,31043.80746349378,35.62,35.62,35.5322,35.5949,31043.8075
2006-06-15 10:00:00,56.72,56.72,56.57,56.71,35045.97079502434,35.5949,35.5949,35.5008,35.5887,35045.9708
2006-06-15 10:10:00,56.7,56.83,56.64,56.8,14818.820984315846,35.5824,35.664,35.5447,35.6451,14818.821
2006-06-15 10:20:00,56.8,56.82,56.69,56.78,27690.64359113034,35.6451,35.6577,35.5761,35.6326,27690.6436
2006-06-15 10:30:00,56.78,57.0,56.77,56.94,24337.4797187669,35.6326,35.7707,35.6263,35.733,24337.4797
2006-06-15 10:40:00,56.93,57.07,56.9,56.9,32882.63926446728,35.7267,35.8146,35.7079,35.7079,32882.6393
2006-06-15 10:50:00,56.88,57.04,56.86,56.95,24337.4797187669,35.6954,35.7958,35.6828,35.7393,24337.4797
2006-06-15 11:00:00,56.99,57.25,56.96,57.16,34937.80421849649,35.7644,35.9275,35.7456,35.8711,34937.8042
2006-06-15 11:10:00,57.16,57.21,57.07,57.11,34937.80421849649,35.8711,35.9024,35.8146,35.8397,34937.8042
2006-06-15 11:20:00,57.11,57.12,56.96,56.97,24012.979989183343,35.8397,35.846,35.7456,35.7518,24012.98
2006-06-15 11:30:00,56.97,56.98,56.87,56.87,11790.156841535963,35.7518,35.7581,35.6891,35.6891,11790.1568
2006-06-15 11:40:00,56.86,56.86,56.74,56.77,18820.984315846403,35.6828,35.6828,35.6075,35.6263,18820.9843
2006-06-15 11:50:00,56.76,56.89,56.76,56.89,7896.160086533261,35.62,35.7016,35.62,35.7016,7896.1601
2006-06-15 12:00:00,56.88,56.91,56.82,56.83,14386.154678204435,35.6954,35.7142,35.6577,35.664,14386.1547
2006-06-15 12:10:00,56.83,56.86,56.79,56.81,17955.65170362358,35.664,35.6828,35.6389,35.6514,17955.6517
2006-06-15 12:20:00,56.78,56.86,56.78,56.86,11573.82368848026,35.6326,35.6828,35.6326,35.6828,11573.8237
2006-06-15 12:30:00,56.85,56.97,56.85,56.97,14169.821525148727,35.6765,35.7518,35.6765,35.7518,14169.8215
2006-06-15 12:40:00,56.97,57.1,56.96,57.04,48999.45916711736,35.7518,35.8334,35.7456,35.7958,48999.4592
2006-06-15 12:50:00,57.04,57.1,57.01,57.01,19037.317468902107,35.7958,35.8334,35.7769,35.7769,19037.3175
2006-06-15 13:00:00,57.0,57.0,56.85,56.85,10167.658193618172,35.7707,35.7707,35.6765,35.6765,10167.6582
2006-06-15 13:10:00,56.86,56.92,56.85,56.92,11032.990805840996,35.6828,35.7205,35.6765,35.7205,11032.9908
2006-06-15 13:20:00,56.91,56.94,56.9,56.9,9734.99188750676,35.7142,35.733,35.7079,35.7079,9734.9919
2006-06-15 13:30:00,56.9,56.93,56.9,56.9,38615.46782044348,35.7079,35.7267,35.7079,35.7079,38615.4678
2006-06-15 13:40:00,56.9,57.12,56.9,57.07,26500.81124932396,35.7079,35.846,35.7079,35.8146,26500.8112
2006-06-15 13:50:00,57.05,57.13,57.04,57.13,28555.97620335316,35.802,35.8522,35.7958,35.8522,28555.9762
2006-06-15 14:00:00,57.13,57.35,57.12,57.31,37209.3023255814,35.8522,35.9903,35.846,35.9652,37209.3023
2006-06-15 14:10:00,57.31,57.49,57.27,57.41,24770.14602487831,35.9652,36.0782,35.9401,36.028,24770.146
2006-06-15 14:20:00,57.45,57.56,57.44,57.46,28880.475932936723,36.0531,36.1221,36.0468,36.0593,28880.4759
2006-06-15 14:30:00,57.45,57.47,57.37,57.46,15792.320173066522,36.0531,36.0656,36.0029,36.0593,15792.3202
2006-06-15 14:40:00,57.53,57.55,57.43,57.49,23796.646836127635,36.1033,36.1158,36.0405,36.0782,23796.6468
2006-06-15 14:50:00,57.48,57.53,57.47,57.52,22931.31422390481,36.0719,36.1033,36.0656,36.097,22931.3142
2006-06-15 15:00:00,57.52,57.52,57.42,57.45,21092.48242293132,36.097,36.097,36.0342,36.0531,21092.4824
2006-06-15 15:10:00,57.45,57.67,57.43,57.63,21092.48242293132,36.0531,36.1911,36.0405,36.166,21092.4824
2006-06-15 15:20:00,57.63,57.74,57.63,57.68,31151.974040021632,36.166,36.235,36.166,36.1974,31151.974
2006-06-15 15:30:00,57.66,57.77,57.64,57.71,50081.12493239589,36.1848,36.2539,36.1723,36.2162,50081.1249
2006-06-15 15:40:00,57.71,57.82,57.7,57.78,71930.77339102217,36.2162,36.2853,36.2099,36.2602,71930.7734
2006-06-15 15:50:00,57.78,57.81,57.75,57.78,112817.73931855056,36.2602,36.279,36.2413,36.2602,112817.7393
2006-06-16 09:30:00,57.69,57.84,57.68,57.7,194375.33802055163,36.2037,36.2978,36.1974,36.2099,194375.338
2006-06-16 09:40:00,57.72,57.79,57.6,57.79,65657.1119524067,36.2225,36.2664,36.1472,36.2664,65657.112
2006-06-16 09:50:00,57.75,57.83,57.58,57.8,94213.08815575986,36.2413,36.2915,36.1346,36.2727,94213.0882
2006-06-16 10:00:00,57.76,57.84,57.64,57.81,45429.96214169821,36.2476,36.2978,36.1723,36.279,45429.9621
2006-06-16 10:10:00,57.83,57.9,57.71,57.71,38290.968090859926,36.2915,36.3355,36.2162,36.2162,38290.9681
2006-06-16 10:20:00,57.71,57.83,57.64,57.76,29313.14223904813,36.2162,36.2915,36.1723,36.2476,29313.1422
2006-06-16 10:30:00,57.75,58.11,57.74,58.1,57652.78528934559,36.2413,36.4672,36.235,36.461,57652.7853
2006-06-16 10:40:00,58.1,58.12,57.8,57.8,36776.63601946998,36.461,36.4735,36.2727,36.2727,36776.636
2006-06-16 10:50:00,57.78,57.86,57.67,57.86,35370.470524607896,36.2602,36.3104,36.1911,36.3104,35370.4705
2006-06-16 11:00:00,57.84,57.89,57.78,57.83,39372.633856138455,36.2978,36.3292,36.2602,36.2915,39372.6339
2006-06-16 11:10:00,57.86,58.01,57.86,58.0,41427.79881016766,36.3104,36.4045,36.3104,36.3982,41427.7988
2006-06-16 11:20:00,57.97,58.03,57.87,57.89,54515.95457003786,36.3794,36.417,36.3166,36.3292,54515.9546
2006-06-16 11:30:00,57.89,57.97,57.85,57.94,33098.972417522986,36.3292,36.3794,36.3041,36.3606,33098.9724
2006-06-16 11:40:00,57.92,57.97,57.86,57.86,48674.9594375338,36.348,36.3794,36.3104,36.3104,48674.9594
2006-06-16 11:50:00,57.86,57.93,57.78,57.79,41535.96538669551,36.3104,36.3543,36.2602,36.2664,41535.9654
2006-06-16 12:00:00,57.75,57.89,57.74,57.89,28447.80962682531,36.2413,36.3292,36.235,36.3292,28447.8096
2006-06-16 12:10:00,57.88,57.96,57.73,57.74,24878.312601406164,36.3229,36.3731,36.2288,36.235,24878.3126
2006-06-16 12:20:00,57.74,57.76,57.66,57.69,18820.984315846403,36.235,36.2476,36.1848,36.2037,18820.9843
2006-06-16 12:30:00,57.69,57.7,57.6,57.63,31476.4737696052,36.2037,36.2099,36.1472,36.166,31476.4738
2006-06-16 12:40:00,57.64,57.74,57.55,57.61,19902.65008112493,36.1723,36.235,36.1158,36.1535,19902.6501
2006-06-16 12:50:00,57.62,57.79,57.62,57.79,20876.14926987561,36.1597,36.2664,36.1597,36.2664,20876.1493
2006-06-16 13:00:00,57.79,57.84,57.78,57.82,20551.64954029205,36.2664,36.2978,36.2602,36.2853,20551.6495
2006-06-16 13:10:00,57.79,57.82,57.72,57.73,11681.990265008111,36.2664,36.2853,36.2225,36.2288,11681.9903
2006-06-16 13:20:00,57.7,57.81,57.61,57.8,14926.9875608437,36.2099,36.279,36.1535,36.2727,14926.9876
2006-06-16 13:30:00,57.79,57.8,57.73,57.74,24229.313142239047,36.2664,36.2727,36.2288,36.235,24229.3131
2006-06-16 13:40:00,57.74,57.74,57.62,57.7,13737.155219037317,36.235,36.235,36.1597,36.2099,13737.1552
2006-06-16 13:50:00,57.73,57.84,57.71,57.83,18171.98485667929,36.2288,36.2978,36.2162,36.2915,18171.9849
2006-06-16 14:00:00,57.86,57.93,57.83,57.89,23580.31368307193,36.3104,36.3543,36.2915,36.3292,23580.3137
2006-06-16 14:10:00,57.89,57.99,57.76,57.88,35478.63710113575,36.3292,36.3919,36.2476,36.3229,35478.6371
2006-06-16 14:20:00,57.88,57.9,57.68,57.74,19686.316928069227,36.3229,36.3355,36.1974,36.235,19686.3169
2006-06-16 14:30:00,57.74,57.82,57.69,57.7,20551.64954029205,36.235,36.2853,36.2037,36.2099,20551.6495
2006-06-16 14:40:00,57.69,57.8,57.67,57.8,17631.15197404002,36.2037,36.2727,36.1911,36.2727,17631.152
2006-06-16 14:50:00,57.8,57.91,57.79,57.88,17847.485127095726,36.2727,36.3417,36.2664,36.3229,17847.4851
2006-06-16 15:00:00,57.89,57.96,57.86,57.9,24770.14602487831,36.3292,36.3731,36.3104,36.3355,24770.146
2006-06-16 15:10:00,57.9,58.0,57.87,57.99,27149.81070849108,36.3355,36.3982,36.3166,36.3919,27149.8107
2006-06-16 15:20:00,57.99,58.04,57.96,57.96,16008.653326122228,36.3919,36.4233,36.3731,36.3731,16008.6533
2006-06-16 15:30:00,57.97,58.05,57.75,57.76,35803.136830719304,36.3794,36.4296,36.2413,36.2476,35803.1368
2006-06-16 15:40:00,57.78,57.8,57.7,57.7,36992.969172525685,36.2602,36.2727,36.2099,36.2099,36992.9692
2006-06-16 15:50:00,57.71,57.78,57.67,57.74,36452.13628988642,36.2162,36.2602,36.1911,36.235,36452.1363
2006-06-19 09:30:00,57.9,58.06,57.85,57.87,33098.972417522986,36.3355,36.4359,36.3041,36.3166,33098.9724
2006-06-19 09:40:00,57.84,57.85,57.69,57.76,35045.97079502434,36.2978,36.3041,36.2037,36.2476,35045.9708
2006-06-19 09:50:00,57.73,57.8,57.67,57.71,20876.14926987561,36.2288,36.2727,36.1911,36.2162,20876.1493
2006-06-19 10:00:00,57.7,57.75,57.53,57.55,53758.788534342886,36.2099,36.2413,36.1033,36.1158,53758.7885
2006-06-19 10:10:00,57.49,57.67,57.35,57.67,76365.60302866415,36.0782,36.1911,35.9903,36.1911,76365.603
2006-06-19 10:20:00,57.68,57.74,57.37,57.38,50297.4580854516,36.1974,36.235,36.0029,36.0091,50297.4581
2006-06-19 10:30:00,57.36,57.39,57.09,57.12,43591.13034072472,35.9966,36.0154,35.8271,35.846,43591.1303
2006-06-19 10:40:00,57.12,57.25,57.08,57.12,24337.4797187669,35.846,35.9275,35.8209,35.846,24337.4797
2006-06-19 10:50:00,57.11,57.35,57.11,57.31,21416.98215251488,35.8397,35.9903,35.8397,35.9652,21416.9822
2006-06-19 11:00:00,57.33,57.35,57.22,57.24,14494.321254732287,35.9778,35.9903,35.9087,35.9213,14494.3213
2006-06-19 11:10:00,57.24,57.45,57.24,57.42,12655.489453758788,35.9213,36.0531,35.9213,36.0342,12655.4895
2006-06-19 11:20:00,57.42,57.44,57.08,57.09,17739.318550567874,36.0342,36.0468,35.8209,35.8271,17739.3186
2006-06-19 11:30:00,57.11,57.2,57.02,57.07,42184.96484586263,35.8397,35.8962,35.7832,35.8146,42184.9648
2006-06-19 11:40:00,57.08,57.3,57.06,57.28,19145.484045429963,35.8209,35.9589,35.8083,35.9464,19145.484
2006-06-19 11:50:00,57.28,57.28,57.0,57.01,48566.792861005946,35.9464,35.9464,35.7707,35.7769,48566.7929
2006-06-19 12:00:00,57.03,57.18,57.02,57.06,21633.315305570577,35.7895,35.8836,35.7832,35.8083,21633.3153
2006-06-19 12:10:00,57.06,57.1,57.0,57.07,10059.491617090318,35.8083,35.8334,35.7707,35.8146,10059.4916
2006-06-19 12:20:00,57.08,57.09,57.0,57.04,7247.160627366144,35.8209,35.8271,35.7707,35.7958,7247.1606
2006-06-19 12:30:00,57.06,57.1,57.01,57.01,7030.8274743104375,35.8083,35.8334,35.7769,35.7769,7030.8275
2006-06-19 12:40:00,57.04,57.08,57.01,57.06,6814.494321254732,35.7958,35.8209,35.7769,35.8083,6814.4943
2006-06-19 12:50:00,57.06,57.07,56.99,56.99,8328.826392644673,35.8083,35.8146,35.7644,35.7644,8328.8264
2006-06-19 13:00:00,56.99,56.99,56.86,56.98,12655.489453758788,35.7644,35.7644,35.6828,35.7581,12655.4895
2006-06-19 13:10:00,56.94,56.95,56.79,56.83,18712.81773931855,35.733,35.7393,35.6389,35.664,18712.8177
2006-06-19 13:20:00,56.81,56.82,56.64,56.74,18604.6511627907,35.6514,35.6577,35.5447,35.6075,18604.6512
2006-06-19 13:30:00,56.76,56.78,56.52,56.59,26933.47755543537,35.62,35.6326,35.4694,35.5134,26933.4776
2006-06-19 13:40:00,56.59,56.8,56.51,56.77,15035.154137371552,35.5134,35.6451,35.4632,35.6263,15035.1541
2006-06-19 13:50:00,56.76,56.78,56.64,56.69,14169.821525148727,35.62,35.6326,35.5447,35.5761,14169.8215
2006-06-19 14:00:00,56.69,56.77,56.67,56.77,15467.820443482964,35.5761,35.6263,35.5636,35.6263,15467.8204
2006-06-19 14:10:00,56.78,56.94,56.78,56.92,14386.154678204435,35.6326,35.733,35.6326,35.7205,14386.1547
2006-06-19 14:20:00,56.91,56.91,56.8,56.89,17739.318550567874,35.7142,35.7142,35.6451,35.7016,17739.3186
2006-06-19 14:30:00,56.89,56.97,56.89,56.97,22714.981070849102,35.7016,35.7518,35.7016,35.7518,22714.9811
2006-06-19 14:40:00,56.97,56.97,56.78,56.78,21525.148729042725,35.7518,35.7518,35.6326,35.6326,21525.1487
2006-06-19 14:50:00,56.78,56.92,56.77,56.88,25635.478637101136,35.6326,35.7205,35.6263,35.6954,25635.4786
2006-06-19 15:00:00,56.85,56.99,56.84,56.95,16657.652785289345,35.6765,35.7644,35.6702,35.7393,16657.6528
2006-06-19 15:10:00,56.96,57.05,56.92,57.05,19794.48350459708,35.7456,35.802,35.7205,35.802,19794.4835
2006-06-19 15:20:00,57.05,57.21,57.02,57.19,25094.64575446187,35.802,35.9024,35.7832,35.8899,25094.6458
2006-06-19 15:30:00,57.18,57.27,57.13,57.18,34613.30448891292,35.8836,35.9401,35.8522,35.8836,34613.3045
2006-06-19 15:40:00,57.17,57.17,56.88,57.0,31800.97349918875,35.8773,35.8773,35.6954,35.7707,31800.9735
2006-06-19 15:50:00,57.0,57.08,56.95,56.97,34396.97133585722,35.7707,35.8209,35.7393,35.7518,34396.9713
2006-06-20 09:30:00,57.18,57.18,56.76,57.04,34072.47160627366,35.8836,35.8836,35.62,35.7958,34072.4716
2006-06-20 09:40:00,57.07,57.14,56.9,56.93,21416.98215251488,35.8146,35.8585,35.7079,35.7267,21416.9822
2006-06-20 09:50:00,57.0,57.11,56.92,57.0,32882.63926446728,35.7707,35.8397,35.7205,35.7707,32882.6393
2006-06-20 10:00:00,57.01,57.26,56.97,57.24,27474.31043807464,35.7769,35.9338,35.7518,35.9213,27474.3104
2006-06-20 10:10:00,57.24,57.41,57.19,57.32,29204.97566252028,35.9213,36.028,35.8899,35.9715,29204.9757
2006-06-20 10:20:00,57.32,57.34,57.22,57.34,18171.98485667929,35.9715,35.984,35.9087,35.984,18171.9849
2006-06-20 10:30:00,57.34,57.52,57.34,57.48,32558.13953488372,35.984,36.097,35.984,36.0719,32558.1395
2006-06-20 10:40:00,57.49,57.5,57.41,57.44,21525.148729042725,36.0782,36.0844,36.028,36.0468,21525.1487
2006-06-20 10:50:00,57.43,57.6,57.38,57.57,23147.64737696052,36.0405,36.1472,36.0091,36.1284,23147.6474
2006-06-20 11:00:00,57.57,57.86,57.53,57.84,53326.12222823148,36.1284,36.3104,36.1033,36.2978,53326.1222
2006-06-20 11:10:00,57.85,57.9,57.82,57.82,39048.13412655489,36.3041,36.3355,36.2853,36.2853,39048.1341
2006-06-20 11:20:00,57.82,57.9,57.76,57.9,24229.313142239047,36.2853,36.3355,36.2476,36.3355,24229.3131
2006-06-20 11:30:00,57.9,57.9,57.77,57.83,27149.81070849108,36.3355,36.3355,36.2539,36.2915,27149.8107
2006-06-20 11:40:00,57.84,57.84,57.76,57.8,21416.98215251488,36.2978,36.2978,36.2476,36.2727,21416.9822
2006-06-20 11:50:00,57.8,57.9,57.79,57.87,24878.312601406164,36.2727,36.3355,36.2664,36.3166,24878.3126
2006-06-20 12:00:00,57.89,57.9,57.8,57.81,24121.146565711195,36.3292,36.3355,36.2727,36.279,24121.1466
2006-06-20 12:10:00,57.81,57.84,57.77,57.79,28339.64305029745,36.279,36.2978,36.2539,36.2664,28339.6431
2006-06-20 12:20:00,57.79,57.84,57.77,57.78,28880.475932936723,36.2664,36.2978,36.2539,36.2602,28880.4759
2006-06-20 12:30:00,57.78,57.84,57.77,57.79,40886.96592752839,36.2602,36.2978,36.2539,36.2664,40886.9659
2006-06-20 12:40:00,57.79,57.88,57.77,57.86,19037.317468902107,36.2664,36.3229,36.2539,36.3104,19037.3175
2006-06-20 12:50:00,57.86,57.88,57.8,57.88,29637.64196863169,36.3104,36.3229,36.2727,36.3229,29637.642
2006-06-20 13:00:00,57.88,58.04,57.86,58.01,43050.29745808545,36.3229,36.4233,36.3104,36.4045,43050.2975
2006-06-20 13:10:00,57.99,58.0,57.95,57.98,24770.14602487831,36.3919,36.3982,36.3668,36.3857,24770.146
2006-06-20 13:20:00,57.97,57.99,57.88,57.89,32558.13953488372,36.3794,36.3919,36.3229,36.3292,32558.1395
2006-06-20 13:30:00,57.92,57.98,57.87,57.89,52677.12276906436,36.348,36.3857,36.3166,36.3292,52677.1228
2006-06-20 13:40:00,57.93,58.01,57.93,57.97,39372.633856138455,36.3543,36.4045,36.3543,36.3794,39372.6339
2006-06-20 13:50:00,57.97,57.98,57.8,57.81,42617.63115197404,36.3794,36.3857,36.2727,36.279,42617.6312
2006-06-20 14:00:00,57.79,57.94,57.79,57.9,46836.127636560304,36.2664,36.3606,36.2664,36.3355,46836.1276
2006-06-20 14:10:00,57.91,57.98,57.86,57.98,37209.3023255814,36.3417,36.3857,36.3104,36.3857,37209.3023
2006-06-20 14:20:00,57.99,58.02,57.88,58.0,36019.469983775016,36.3919,36.4108,36.3229,36.3982,36019.47
2006-06-20 14:30:00,58.0,58.06,57.88,57.95,58301.78474851271,36.3982,36.4359,36.3229,36.3668,58301.7847
2006-06-20 14:40:00,57.94,57.97,57.88,57.93,23147.64737696052,36.3606,36.3794,36.3229,36.3543,23147.6474
2006-06-20 14:50:00,57.93,58.09,57.93,58.06,41319.6322336398,36.3543,36.4547,36.3543,36.4359,41319.6322
2006-06-20 15:00:00,58.06,58.09,57.96,58.0,43591.13034072472,36.4359,36.4547,36.3731,36.3982,43591.1303
2006-06-20 15:10:00,57.99,58.09,57.98,58.09,40454.29962141698,36.3919,36.4547,36.3857,36.4547,40454.2996
2006-06-20 15:20:00,58.11,58.11,57.97,57.99,45538.128718226064,36.4672,36.4672,36.3794,36.3919,45538.1287
2006-06-20 15:30:00,57.98,57.98,57.78,57.78,42942.1308815576,36.3857,36.3857,36.2602,36.2602,42942.1309
2006-06-20 15:40:00,57.77,57.84,57.76,57.81,56895.61925365062,36.2539,36.2978,36.2476,36.279,56895.6193
2006-06-20 15:50:00,57.8,57.81,57.71,57.79,52785.28934559221,36.2727,36.279,36.2162,36.2664,52785.2893
2006-06-21 09:30:00,57.98,58.03,57.69,57.87,30935.640886965928,36.3857,36.417,36.2037,36.3166,30935.6409
2006-06-21 09:40:00,57.88,58.36,57.77,58.35,70524.60789616009,36.3229,36.6241,36.2539,36.6179,70524.6079
2006-06-21 09:50:00,58.35,58.41,58.02,58.24,35911.30340724716,36.6179,36.6555,36.4108,36.5488,35911.3034
2006-06-21 10:00:00,58.24,58.52,58.17,58.46,51487.290427257976,36.5488,36.7245,36.5049,36.6869,51487.2904
2006-06-21 10:10:00,58.46,58.66,58.34,58.61,60140.61654948621,36.6869,36.8124,36.6116,36.781,60140.6165
2006-06-21 10:20:00,58.61,58.69,58.19,58.23,29096.809085992427,36.781,36.8312,36.5174,36.5426,29096.8091
2006-06-21 10:30:00,58.24,58.46,58.24,58.33,37750.13520822066,36.5488,36.6869,36.5488,36.6053,37750.1352
2006-06-21 10:40:00,58.3,58.34,58.29,58.31,34937.80421849649,36.5865,36.6116,36.5802,36.5928,34937.8042
2006-06-21 10:50:00,58.28,58.36,58.25,58.33,65548.94537587886,36.5739,36.6241,36.5551,36.6053,65548.9454
2006-06-21 11:00:00,58.33,58.48,58.3,58.42,44564.62952947539,36.6053,36.6994,36.5865,36.6618,44564.6295
2006-06-21 11:10:00,58.44,58.66,58.44,58.66,20984.31584640346,36.6743,36.8124,36.6743,36.8124,20984.3158
2006-06-21 11:20:00,58.64,58.69,58.52,58.68,31043.80746349378,36.7998,36.8312,36.7245,36.825,31043.8075
2006-06-21 11:30:00,58.7,58.72,58.63,58.65,21525.148729042725,36.8375,36.8501,36.7936,36.8061,21525.1487
2006-06-21 11:40:00,58.65,58.84,58.64,58.7,21633.315305570577,36.8061,36.9254,36.7998,36.8375,21633.3153
2006-06-21 11:50:00,58.66,58.72,58.61,58.62,15900.486749594374,36.8124,36.8501,36.781,36.7873,15900.4867
2006-06-21 12:00:00,58.62,58.84,58.62,58.79,81341.26554894538,36.7873,36.9254,36.7873,36.894,81341.2655
2006-06-21 12:10:00,58.8,58.89,58.78,58.83,27798.8101676582,36.9003,36.9567,36.8877,36.9191,27798.8102
2006-06-21 12:20:00,58.84,58.92,58.74,58.85,32125.47322877231,36.9254,36.9756,36.8626,36.9316,32125.4732
2006-06-21 12:30:00,58.85,58.92,58.82,58.82,11790.156841535963,36.9316,36.9756,36.9128,36.9128,11790.1568
2006-06-21 12:40:00,58.81,58.84,58.73,58.83,30935.640886965928,36.9065,36.9254,36.8563,36.9191,30935.6409
2006-06-21 12:50:00,58.81,58.98,58.72,58.96,57977.28501892915,36.9065,37.0132,36.8501,37.0007,57977.285
2006-06-21 13:00:00,58.96,58.96,58.8,58.84,30394.808004326664,37.0007,37.0007,36.9003,36.9254,30394.808
2006-06-21 13:10:00,58.84,58.9,58.82,58.9,31151.974040021632,36.9254,36.963,36.9128,36.963,31151.974
2006-06-21 13:20:00,58.91,59.0,58.91,58.94,33639.80530016225,36.9693,37.0258,36.9693,36.9881,33639.8053
2006-06-21 13:30:00,58.93,58.96,58.87,58.96,21525.148729042725,36.9818,37.0007,36.9442,37.0007,21525.1487
2006-06-21 13:40:00,58.96,58.97,58.88,58.9,14710.654407787992,37.0007,37.0069,36.9505,36.963,14710.6544
2006-06-21 13:50:00,58.89,58.98,58.89,58.96,12871.822606814494,36.9567,37.0132,36.9567,37.0007,12871.8226
2006-06-21 14:00:00,58.96,58.96,58.9,58.91,17847.485127095726,37.0007,37.0007,36.963,36.9693,17847.4851
2006-06-21 14:10:00,58.91,58.92,58.87,58.9,9410.4921579232,36.9693,36.9756,36.9442,36.963,9410.4922
2006-06-21 14:20:00,58.91,58.93,58.84,58.84,11790.156841535963,36.9693,36.9818,36.9254,36.9254,11790.1568
2006-06-21 14:30:00,58.85,58.85,58.76,58.79,72904.27257977285,36.9316,36.9316,36.8752,36.894,72904.2726
2006-06-21 14:40:00,58.78,58.93,58.77,58.86,34721.471065440775,36.8877,36.9818,36.8814,36.9379,34721.4711
2006-06-21 14:50:00,58.86,58.86,58.76,58.76,23255.81395348837,36.9379,36.9379,36.8752,36.8752,23255.814
2006-06-21 15:00:00,58.74,58.75,58.62,58.65,44131.96322336398,36.8626,36.8689,36.7873,36.8061,44131.9632
2006-06-21 15:10:00,58.64,58.7,58.59,58.6,28772.30935640887,36.7998,36.8375,36.7685,36.7747,28772.3094
2006-06-21 15:20:00,58.6,58.68,58.6,58.67,19469.98377501352,36.7747,36.825,36.7747,36.8187,19469.9838
2006-06-21 15:30:00,58.67,58.68,58.47,58.53,52677.12276906436,36.8187,36.825,36.6932,36.7308,52677.1228
2006-06-21 15:40:00,58.53,58.53,58.43,58.52,38723.63439697133,36.7308,36.7308,36.6681,36.7245,38723.6344
2006-06-21 15:50:00,58.51,58.56,58.45,58.5,51487.290427257976,36.7183,36.7496,36.6806,36.712,51487.2904
2006-06-22 09:30:00,58.24,58.43,58.03,58.43,33964.30502974581,36.5488,36.6681,36.417,36.6681,33964.305
2006-06-22 09:40:00,58.43,58.63,58.11,58.25,32774.47268793943,36.6681,36.7936,36.4672,36.5551,32774.4727
2006-06-22 09:50:00,58.23,58.31,58.13,58.13,15575.987020010816,36.5426,36.5928,36.4798,36.4798,15575.987
2006-06-22 10:00:00,58.11,58.12,57.86,57.86,25419.145484045428,36.4672,36.4735,36.3104,36.3104,25419.1455
2006-06-22 10:10:00,57.86,57.87,57.7,57.77,51811.79015684153,36.3104,36.3166,36.2099,36.2539,51811.7902
2006-06-22 10:20:00,57.77,58.05,57.76,58.05,15035.154137371552,36.2539,36.4296,36.2476,36.4296,15035.1541
2006-06-22 10:30:00,58.05,58.24,57.98,58.23,24878.312601406164,36.4296,36.5488,36.3857,36.5426,24878.3126
2006-06-22 10:40:00,58.22,58.42,58.22,58.42,14386.154678204435,36.5363,36.6618,36.5363,36.6618,14386.1547
2006-06-22 10:50:00,58.43,58.47,58.27,58.27,18171.98485667929,36.6681,36.6932,36.5677,36.5677,18171.9849
2006-06-22 11:00:00,58.28,58.28,58.15,58.17,12439.156300703082,36.5739,36.5739,36.4923,36.5049,12439.1563
2006-06-22 11:10:00,58.17,58.2,58.1,58.2,10167.658193618172,36.5049,36.5237,36.461,36.5237,10167.6582
2006-06-22 11:20:00,58.21,58.38,58.21,58.37,12006.489994591671,36.53,36.6367,36.53,36.6304,12006.49
2006-06-22 11:30:00,58.38,58.46,58.37,58.39,14386.154678204435,36.6367,36.6869,36.6304,36.643,14386.1547
2006-06-22 11:40:00,58.39,58.39,58.12,58.18,18820.984315846403,36.643,36.643,36.4735,36.5112,18820.9843
2006-06-22 11:50:00,58.18,58.19,58.15,58.18,13196.322336398052,36.5112,36.5174,36.4923,36.5112,13196.3223
2006-06-22 12:00:00,58.18,58.26,58.18,58.21,12547.322877230936,36.5112,36.5614,36.5112,36.53,12547.3229
2006-06-22 12:10:00,58.23,58.29,58.23,58.29,6706.327744726879,36.5426,36.5802,36.5426,36.5802,6706.3277
2006-06-22 12:20:00,58.29,58.29,58.12,58.17,13737.155219037317,36.5802,36.5802,36.4735,36.5049,13737.1552
2006-06-22 12:30:00,58.15,58.15,58.07,58.12,8545.159545700379,36.4923,36.4923,36.4421,36.4735,8545.1595
2006-06-22 12:40:00,58.16,58.2,58.08,58.1,19794.48350459708,36.4986,36.5237,36.4484,36.461,19794.4835
2006-06-22 12:50:00,58.1,58.31,58.1,58.29,12547.322877230936,36.461,36.5928,36.461,36.5802,12547.3229
2006-06-22 13:00:00,58.3,58.38,58.27,58.35,13304.488912925906,36.5865,36.6367,36.5677,36.6179,13304.4889
2006-06-22 13:10:00,58.36,58.39,58.33,58.35,10600.324499729582,36.6241,36.643,36.6053,36.6179,10600.3245
2006-06-22 13:20:00,58.35,58.41,58.32,58.4,13520.82206598161,36.6179,36.6555,36.599,36.6492,13520.8221
2006-06-22 13:30:00,58.4,58.4,58.25,58.28,18171.98485667929,36.6492,36.6492,36.5551,36.5739,18171.9849
2006-06-22 13:40:00,58.28,58.41,58.12,58.33,56462.95294753921,36.5739,36.6555,36.4735,36.6053,56462.9529
2006-06-22 13:50:00,58.33,58.34,58.18,58.3,27474.31043807464,36.6053,36.6116,36.5112,36.5865,27474.3104
2006-06-22 14:00:00,58.25,58.3,58.14,58.16,23472.14710654408,36.5551,36.5865,36.4861,36.4986,23472.1471
2006-06-22 14:10:00,58.16,58.19,58.1,58.1,16657.652785289345,36.4986,36.5174,36.461,36.461,16657.6528
2006-06-22 14:20:00,58.12,58.35,58.1,58.33,15900.486749594374,36.4735,36.6179,36.461,36.6053,15900.4867
2006-06-22 14:30:00,58.33,58.36,58.26,58.26,20767.98269334776,36.6053,36.6241,36.5614,36.5614,20767.9827
2006-06-22 14:40:00,58.27,58.27,58.11,58.16,31368.307193077337,36.5677,36.5677,36.4672,36.4986,31368.3072
2006-06-22 14:50:00,58.17,58.24,58.15,58.19,24229.313142239047,36.5049,36.5488,36.4923,36.5174,24229.3131
2006-06-22 15:00:00,58.2,58.23,58.13,58.23,26176.3115197404,36.5237,36.5426,36.4798,36.5426,26176.3115
2006-06-22 15:10:00,58.23,58.35,58.21,58.26,30502.97458085452,36.5426,36.6179,36.53,36.5614,30502.9746
2006-06-22 15:20:00,58.27,58.38,58.24,58.34,17522.98539751217,36.5677,36.6367,36.5488,36.6116,17522.9854
2006-06-22 15:30:00,58.35,58.41,58.3,58.3,17847.485127095726,36.6179,36.6555,36.5865,36.5865,17847.4851
2006-06-22 15:40:00,58.25,58.31,58.18,58.3,21849.648458626285,36.5551,36.5928,36.5112,36.5865,21849.6485
2006-06-22 15:50:00,58.28,58.39,58.28,58.29,25094.64575446187,36.5739,36.643,36.5739,36.5802,25094.6458
2006-06-23 09:30:00,58.01,58.35,58.01,58.14,37101.135749053545,36.4045,36.6179,36.4045,36.4861,37101.1357
2006-06-23 09:40:00,58.19,58.34,58.12,58.18,27149.81070849108,36.5174,36.6116,36.4735,36.5112,27149.8107
2006-06-23 09:50:00,58.18,58.22,57.98,58.05,32882.63926446728,36.5112,36.5363,36.3857,36.4296,32882.6393
2006-06-23 10:00:00,58.05,58.05,57.87,57.98,41427.79881016766,36.4296,36.4296,36.3166,36.3857,41427.7988
2006-06-23 10:10:00,57.99,58.13,57.93,58.11,71714.44023796647,36.3919,36.4798,36.3543,36.4672,71714.4402
2006-06-23 10:20:00,58.1,58.26,58.1,58.2,18929.15089237425,36.461,36.5614,36.461,36.5237,18929.1509
2006-06-23 10:30:00,58.21,58.39,58.21,58.33,28447.80962682531,36.53,36.643,36.53,36.6053,28447.8096
2006-06-23 10:40:00,58.33,58.41,58.3,58.34,24661.97944835046,36.6053,36.6555,36.5865,36.6116,24661.9794
2006-06-23 10:50:00,58.35,58.51,58.35,58.51,19361.817198485667,36.6179,36.7183,36.6179,36.7183,19361.8172
2006-06-23 11:00:00,58.53,58.53,58.42,58.42,18388.31800973499,36.7308,36.7308,36.6618,36.6618,18388.318
2006-06-23 11:10:00,58.4,58.4,58.34,58.34,4434.8296376419685,36.6492,36.6492,36.6116,36.6116,4434.8296
2006-06-23 11:20:00,58.36,58.51,58.36,58.48,13520.82206598161,36.6241,36.7183,36.6241,36.6994,13520.8221
2006-06-23 11:30:00,58.49,58.49,58.37,58.41,7787.993510005408,36.7057,36.7057,36.6304,36.6555,7787.9935
2006-06-23 11:40:00,58.38,58.47,58.37,58.46,3893.996755002704,36.6367,36.6932,36.6304,36.6869,3893.9968
2006-06-23 11:50:00,58.48,58.61,58.47,58.6,12979.989183342346,36.6994,36.781,36.6932,36.7747,12979.9892
2006-06-23 12:00:00,58.6,58.66,58.53,58.61,31368.307193077337,36.7747,36.8124,36.7308,36.781,31368.3072
2006-06-23 12:10:00,58.6,58.79,58.6,58.73,20659.8161168199,36.7747,36.894,36.7747,36.8563,20659.8161
2006-06-23 12:20:00,58.73,58.97,58.68,58.91,30611.141157382368,36.8563,37.0069,36.825,36.9693,30611.1412
2006-06-23 12:30:00,58.91,58.96,58.88,58.96,16549.486208761493,36.9693,37.0007,36.9505,37.0007,16549.4862
2006-06-23 12:40:00,58.95,58.95,58.69,58.69,12979.989183342346,36.9944,36.9944,36.8312,36.8312,12979.9892
2006-06-23 12:50:00,58.71,58.77,58.55,58.57,8436.992969172525,36.8438,36.8814,36.7434,36.7559,8436.993
2006-06-23 13:00:00,58.57,58.62,58.57,58.6,3461.3304488912927,36.7559,36.7873,36.7559,36.7747,3461.3304
2006-06-23 13:10:00,58.61,58.8,58.61,58.76,35911.30340724716,36.781,36.9003,36.781,36.8752,35911.3034
2006-06-23 13:20:00,58.79,58.79,58.71,58.76,6922.660897782585,36.894,36.894,36.8438,36.8752,6922.6609
2006-06-23 13:30:00,58.76,58.81,58.73,58.73,7787.993510005408,36.8752,36.9065,36.8563,36.8563,7787.9935
2006-06-23 13:40:00,58.74,58.77,58.66,58.66,13520.82206598161,36.8626,36.8814,36.8124,36.8124,13520.8221
2006-06-23 13:50:00,58.65,58.66,58.6,58.6,11032.990805840996,36.8061,36.8124,36.7747,36.7747,11032.9908
2006-06-23 14:00:00,58.58,58.58,58.41,58.52,18063.81828015144,36.7622,36.7622,36.6555,36.7245,18063.8183
2006-06-23 14:10:00,58.52,58.63,58.49,58.59,18388.31800973499,36.7245,36.7936,36.7057,36.7685,18388.318
2006-06-23 14:20:00,58.59,58.59,58.57,58.59,7247.160627366144,36.7685,36.7685,36.7559,36.7685,7247.1606
2006-06-23 14:30:00,58.59,58.68,58.56,58.57,13088.1557598702,36.7685,36.825,36.7496,36.7559,13088.1558
2006-06-23 14:40:00,58.58,58.58,58.46,58.46,16657.652785289345,36.7622,36.7622,36.6869,36.6869,16657.6528
2006-06-23 14:50:00,58.46,58.46,58.33,58.35,28339.64305029745,36.6869,36.6869,36.6053,36.6179,28339.6431
2006-06-23 15:00:00,58.34,58.39,58.32,58.38,14169.821525148727,36.6116,36.643,36.599,36.6367,14169.8215
2006-06-23 15:10:00,58.38,58.38,58.28,58.36,14061.654948620877,36.6367,36.6367,36.5739,36.6241,14061.6549
2006-06-23 15:20:00,58.35,58.68,58.35,58.67,63818.2801514332,36.6179,36.825,36.6179,36.8187,63818.2802
2006-06-23 15:30:00,58.67,58.76,58.62,58.75,32558.13953488372,36.8187,36.8752,36.7873,36.8689,32558.1395
2006-06-23 15:40:00,58.74,58.78,58.66,58.77,30719.30773391022,36.8626,36.8877,36.8124,36.8814,30719.3077
2006-06-23 15:50:00,58.77,58.79,58.63,58.65,27041.64413196322,36.8814,36.894,36.7936,36.8061,27041.6441
2006-06-26 09:30:00,58.52,58.61,58.3,58.59,20767.98269334776,36.7245,36.781,36.5865,36.7685,20767.9827
2006-06-26 09:40:00,58.59,58.84,58.59,58.72,12979.989183342346,36.7685,36.9254,36.7685,36.8501,12979.9892
2006-06-26 09:50:00,58.73,58.94,58.71,58.93,20118.98323418064,36.8563,36.9881,36.8438,36.9818,20118.9832
2006-06-26 10:00:00,58.95,59.16,58.92,58.97,36343.96971335857,36.9944,37.1262,36.9756,37.0069,36343.9697
2006-06-26 10:10:00,58.98,59.01,58.71,58.74,22174.14818820984,37.0132,37.032,36.8438,36.8626,22174.1482
2006-06-26 10:20:00,58.7,58.8,58.68,58.7,63710.11357490535,36.8375,36.9003,36.825,36.8375,63710.1136
2006-06-26 10:30:00,58.7,58.8,58.65,58.65,21849.648458626285,36.8375,36.9003,36.8061,36.8061,21849.6485
2006-06-26 10:40:00,58.66,58.71,58.59,58.61,15143.320713899404,36.8124,36.8438,36.7685,36.781,15143.3207
2006-06-26 10:50:00,58.6,58.65,58.56,58.59,11357.490535424551,36.7747,36.8061,36.7496,36.7685,11357.4905
2006-06-26 11:00:00,58.59,58.71,58.59,58.7,8220.65981611682,36.7685,36.8438,36.7685,36.8375,8220.6598
2006-06-26 11:10:00,58.73,58.73,58.6,58.68,8761.492698756085,36.8563,36.8563,36.7747,36.825,8761.4927
2006-06-26 11:20:00,58.68,58.68,58.5,58.53,9951.325040562466,36.825,36.825,36.712,36.7308,9951.325
2006-06-26 11:30:00,58.53,58.53,58.47,58.48,11573.82368848026,36.7308,36.7308,36.6932,36.6994,11573.8237
2006-06-26 11:40:00,58.48,58.49,58.43,58.43,5083.829096809086,36.6994,36.7057,36.6681,36.6681,5083.8291
2006-06-26 11:50:00,58.42,58.43,58.29,58.33,13737.155219037317,36.6618,36.6681,36.5802,36.6053,13737.1552
2006-06-26 12:00:00,58.33,58.38,58.28,58.37,14710.654407787992,36.6053,36.6367,36.5739,36.6304,14710.6544
2006-06-26 12:10:00,58.36,58.36,58.27,58.27,10275.824770146024,36.6241,36.6241,36.5677,36.5677,10275.8248
2006-06-26 12:20:00,58.27,58.32,58.27,58.28,13953.488372093025,36.5677,36.599,36.5677,36.5739,13953.4884
2006-06-26 12:30:00,58.28,58.37,58.23,58.35,68361.27636560303,36.5739,36.6304,36.5426,36.6179,68361.2764
2006-06-26 12:40:00,58.36,58.5,58.36,58.48,6489.994591671173,36.6241,36.712,36.6241,36.6994,6489.9946
2006-06-26 12:50:00,58.45,58.47,58.42,58.46,9626.825310978908,36.6806,36.6932,36.6618,36.6869,9626.8253
2006-06-26 13:00:00,58.46,58.51,58.43,58.44,8545.159545700379,36.6869,36.7183,36.6681,36.6743,8545.1595
2006-06-26 13:10:00,58.44,58.47,58.42,58.42,5516.495402920497,36.6743,36.6932,36.6618,36.6618,5516.4954
2006-06-26 13:20:00,58.41,58.42,58.33,58.35,4975.662520281233,36.6555,36.6618,36.6053,36.6179,4975.6625
2006-06-26 13:30:00,58.35,58.4,58.35,58.4,2487.8312601406165,36.6179,36.6492,36.6179,36.6492,2487.8313
2006-06-26 13:40:00,58.38,58.44,58.35,58.36,3244.9972958355866,36.6367,36.6743,36.6179,36.6241,3244.9973
2006-06-26 13:50:00,58.4,58.45,58.36,58.39,4326.663061114115,36.6492,36.6806,36.6241,36.643,4326.6631
2006-06-26 14:00:00,58.41,58.45,58.35,58.38,3244.9972958355866,36.6555,36.6806,36.6179,36.6367,3244.9973
2006-06-26 14:10:00,58.37,58.42,58.31,58.31,4651.162790697675,36.6304,36.6618,36.5928,36.5928,4651.1628
2006-06-26 14:20:00,58.32,58.39,58.29,58.38,5624.66197944835,36.599,36.643,36.5802,36.6367,5624.662
2006-06-26 14:30:00,58.37,58.46,58.37,58.46,9518.658734451054,36.6304,36.6869,36.6304,36.6869,9518.6587
2006-06-26 14:40:00,58.43,58.52,58.38,58.52,5083.829096809086,36.6681,36.7245,36.6367,36.7245,5083.8291
2006-06-26 14:50:00,58.51,58.53,58.41,58.44,15467.820443482964,36.7183,36.7308,36.6555,36.6743,15467.8204
2006-06-26 15:00:00,58.44,58.46,58.42,58.43,4218.496484586262,36.6743,36.6869,36.6618,36.6681,4218.4965
2006-06-26 15:10:00,58.44,58.5,58.43,58.48,9194.159004867495,36.6743,36.712,36.6681,36.6994,9194.159
2006-06-26 15:20:00,58.49,58.56,58.48,58.52,17306.65224445646,36.7057,36.7496,36.6994,36.7245,17306.6522
2006-06-26 15:30:00,58.54,58.67,58.54,58.61,16982.152514872905,36.7371,36.8187,36.7371,36.781,16982.1525
2006-06-26 15:40:00,58.63,58.65,58.56,58.59,23363.980530016222,36.7936,36.8061,36.7496,36.7685,23363.9805
2006-06-26 15:50:00,58.61,58.68,58.6,58.67,27257.97728501893,36.781,36.825,36.7747,36.8187,27257.9773
2006-06-27 09:30:00,58.63,58.71,58.41,58.64,15900.486749594374,36.7936,36.8438,36.6555,36.7998,15900.4867
2006-06-27 09:40:00,58.64,58.69,58.53,58.67,18496.484586262843,36.7998,36.8312,36.7308,36.8187,18496.4846
2006-06-27 09:50:00,58.6,58.71,58.58,58.58,9518.658734451054,36.7747,36.8438,36.7622,36.7622,9518.6587
2006-06-27 10:00:00,58.55,58.64,58.34,58.49,30935.640886965928,36.7434,36.7998,36.6116,36.7057,30935.6409
2006-06-27 10:10:00,58.51,58.52,58.4,58.43,12006.489994591671,36.7183,36.7245,36.6492,36.6681,12006.49
2006-06-27 10:20:00,58.45,58.52,58.45,58.47,22606.814494321254,36.6806,36.7245,36.6806,36.6932,22606.8145
2006-06-27 10:30:00,58.47,58.51,58.46,58.49,10492.15792320173,36.6932,36.7183,36.6869,36.7057,10492.1579
2006-06-27 10:40:00,58.49,58.52,58.36,58.41,15467.820443482964,36.7057,36.7245,36.6241,36.6555,15467.8204
2006-06-27 10:50:00,58.4,58.48,58.31,58.32,25527.312060573284,36.6492,36.6994,36.5928,36.599,25527.3121
2006-06-27 11:00:00,58.35,58.39,58.28,58.31,12871.822606814494,36.6179,36.643,36.5739,36.5928,12871.8226
2006-06-27 11:10:00,58.32,58.32,58.21,58.24,48566.792861005946,36.599,36.599,36.53,36.5488,48566.7929
2006-06-27 11:20:00,58.25,58.32,58.24,58.31,43915.630070308274,36.5551,36.599,36.5488,36.5928,43915.6301
2006-06-27 11:30:00,58.35,58.4,58.14,58.15,47917.79340183883,36.6179,36.6492,36.4861,36.4923,47917.7934
2006-06-27 11:40:00,58.15,58.24,57.99,58.02,101135.74905354246,36.4923,36.5488,36.3919,36.4108,101135.7491
2006-06-27 11:50:00,58.03,58.06,57.98,58.06,20443.4829637642,36.417,36.4359,36.3857,36.4359,20443.483
2006-06-27 12:00:00,58.06,58.06,57.95,57.95,36235.80313683072,36.4359,36.4359,36.3668,36.3668,36235.8031
2006-06-27 12:10:00,57.98,58.01,57.95,57.97,13845.32179556517,36.3857,36.4045,36.3668,36.3794,13845.3218
2006-06-27 12:20:00,57.98,57.99,57.94,57.96,22714.981070849102,36.3857,36.3919,36.3606,36.3731,22714.9811
2006-06-27 12:30:00,57.97,57.97,57.82,57.82,42401.29799891833,36.3794,36.3794,36.2853,36.2853,42401.298
2006-06-27 12:40:00,57.83,57.87,57.78,57.86,57436.45213628988,36.2915,36.3166,36.2602,36.3104,57436.4521
2006-06-27 12:50:00,57.86,57.87,57.85,57.86,5840.995132504056,36.3104,36.3166,36.3041,36.3104,5840.9951
2006-06-27 13:00:00,57.85,57.92,57.77,57.92,8328.826392644673,36.3041,36.348,36.2539,36.348,8328.8264
2006-06-27 13:10:00,57.94,57.98,57.92,57.98,6165.494862087615,36.3606,36.3857,36.348,36.3857,6165.4949
2006-06-27 13:20:00,57.98,58.1,57.95,58.1,8112.493239588966,36.3857,36.461,36.3668,36.461,8112.4932
2006-06-27 13:30:00,58.1,58.18,58.1,58.15,6489.994591671173,36.461,36.5112,36.461,36.4923,6489.9946
2006-06-27 13:40:00,58.15,58.15,58.05,58.09,5083.829096809086,36.4923,36.4923,36.4296,36.4547,5083.8291
2006-06-27 13:50:00,58.1,58.12,57.98,57.98,18496.484586262843,36.461,36.4735,36.3857,36.3857,18496.4846
2006-06-27 14:00:00,57.98,58.07,57.97,58.03,21849.648458626285,36.3857,36.4421,36.3794,36.417,21849.6485
2006-06-27 14:10:00,58.03,58.04,57.98,58.0,18604.6511627907,36.417,36.4233,36.3857,36.3982,18604.6512
2006-06-27 14:20:00,58.01,58.02,57.84,57.92,41644.13196322336,36.4045,36.4108,36.2978,36.348,41644.132
2006-06-27 14:30:00,57.96,58.0,57.84,57.84,16765.819361817197,36.3731,36.3982,36.2978,36.2978,16765.8194
2006-06-27 14:40:00,57.86,57.86,57.6,57.71,25959.97836668469,36.3104,36.3104,36.1472,36.2162,25959.9784
2006-06-27 14:50:00,57.74,57.75,57.66,57.74,31151.974040021632,36.235,36.2413,36.1848,36.235,31151.974
2006-06-27 15:00:00,57.74,57.93,57.74,57.91,31476.4737696052,36.235,36.3543,36.235,36.3417,31476.4738
2006-06-27 15:10:00,57.89,57.98,57.82,57.98,27366.14386154678,36.3292,36.3857,36.2853,36.3857,27366.1439
2006-06-27 15:20:00,57.98,57.99,57.8,57.83,24770.14602487831,36.3857,36.3919,36.2727,36.2915,24770.146
2006-06-27 15:30:00,57.83,57.89,57.76,57.78,29421.308815575987,36.2915,36.3292,36.2476,36.2602,29421.3088
2006-06-27 15:40:00,57.77,57.79,57.58,57.58,37966.46836127636,36.2539,36.2664,36.1346,36.1346,37966.4684
2006-06-27 15:50:00,57.58,57.6,57.5,57.55,89778.2585181179,36.1346,36.1472,36.0844,36.1158,89778.2585
2006-06-28 09:30:00,57.56,57.86,57.38,57.47,53109.789075175766,36.1221,36.3104,36.0091,36.0656,53109.7891
2006-06-28 09:40:00,57.48,57.67,57.48,57.65,26284.478096268253,36.0719,36.1911,36.0719,36.1786,26284.4781
2006-06-28 09:50:00,57.61,57.74,57.58,57.58,30935.640886965928,36.1535,36.235,36.1346,36.1346,30935.6409
2006-06-28 10:00:00,57.59,57.64,57.5,57.58,36560.30286641428,36.1409,36.1723,36.0844,36.1346,36560.3029
2006-06-28 10:10:00,57.55,57.66,57.54,57.66,15143.320713899404,36.1158,36.1848,36.1095,36.1848,15143.3207
2006-06-28 10:20:00,57.66,57.87,57.62,57.71,60465.11627906976,36.1848,36.3166,36.1597,36.2162,60465.1163
2006-06-28 10:30:00,57.68,57.68,57.56,57.64,23363.980530016222,36.1974,36.1974,36.1221,36.1723,23363.9805
2006-06-28 10:40:00,57.67,57.67,57.5,57.54,23580.31368307193,36.1911,36.1911,36.0844,36.1095,23580.3137
2006-06-28 10:50:00,57.53,57.54,57.37,57.41,25310.978907517576,36.1033,36.1095,36.0029,36.028,25310.9789
2006-06-28 11:00:00,57.41,57.48,57.37,57.39,21092.48242293132,36.028,36.0719,36.0029,36.0154,21092.4824
2006-06-28 11:10:00,57.37,57.42,57.27,57.31,29096.809085992427,36.0029,36.0342,35.9401,35.9652,29096.8091
2006-06-28 11:20:00,57.3,57.32,57.13,57.18,24878.312601406164,35.9589,35.9715,35.8522,35.8836,24878.3126
2006-06-28 11:30:00,57.17,57.27,57.13,57.26,12547.322877230936,35.8773,35.9401,35.8522,35.9338,12547.3229
2006-06-28 11:40:00,57.26,57.36,57.18,57.29,65657.1119524067,35.9338,35.9966,35.8836,35.9526,65657.112
2006-06-28 11:50:00,57.29,57.32,57.16,57.29,41752.29853975122,35.9526,35.9715,35.8711,35.9526,41752.2985
2006-06-28 12:00:00,57.27,57.34,57.27,57.33,9302.32558139535,35.9401,35.984,35.9401,35.9778,9302.3256
2006-06-28 12:10:00,57.33,57.38,57.27,57.32,19145.484045429963,35.9778,36.0091,35.9401,35.9715,19145.484
2006-06-28 12:20:00,57.31,57.38,57.31,57.37,9843.158464034614,35.9652,36.0091,35.9652,36.0029,9843.1585
2006-06-28 12:30:00,57.37,57.42,57.37,57.41,9843.158464034614,36.0029,36.0342,36.0029,36.028,9843.1585
2006-06-28 12:40:00,57.41,57.42,57.31,57.31,9410.4921579232,36.028,36.0342,35.9652,35.9652,9410.4922
2006-06-28 12:50:00,57.31,57.34,57.29,57.32,15467.820443482964,35.9652,35.984,35.9526,35.9715,15467.8204
2006-06-28 13:00:00,57.32,57.36,57.29,57.29,10059.491617090318,35.9715,35.9966,35.9526,35.9526,10059.4916
2006-06-28 13:10:00,57.29,57.3,57.26,57.3,13628.988642509465,35.9526,35.9589,35.9338,35.9589,13628.9886
2006-06-28 13:20:00,57.3,57.3,57.17,57.17,42725.79772850189,35.9589,35.9589,35.8773,35.8773,42725.7977
2006-06-28 13:30:00,57.21,57.21,57.09,57.11,30070.308274743104,35.9024,35.9024,35.8271,35.8397,30070.3083
2006-06-28 13:40:00,57.12,57.13,57.09,57.13,12439.156300703082,35.846,35.8522,35.8271,35.8522,12439.1563
2006-06-28 13:50:00,57.13,57.18,57.12,57.18,14818.820984315846,35.8522,35.8836,35.846,35.8836,14818.821
2006-06-28 14:00:00,57.18,57.23,57.16,57.17,21200.648999459165,35.8836,35.915,35.8711,35.8773,21200.649
2006-06-28 14:10:00,57.16,57.19,57.14,57.17,23796.646836127635,35.8711,35.8899,35.8585,35.8773,23796.6468
2006-06-28 14:20:00,57.15,57.19,57.13,57.18,28555.97620335316,35.8648,35.8899,35.8522,35.8836,28555.9762
2006-06-28 14:30:00,57.19,57.3,57.17,57.3,26933.47755543537,35.8899,35.9589,35.8773,35.9589,26933.4776
2006-06-28 14:40:00,57.3,57.32,57.23,57.31,75392.10383991347,35.9589,35.9715,35.915,35.9652,75392.1038
2006-06-28 14:50:00,57.31,57.31,57.23,57.28,55813.95348837209,35.9652,35.9652,35.915,35.9464,55813.9535
2006-06-28 15:00:00,57.29,57.3,57.2,57.2,57652.78528934559,35.9526,35.9589,35.8962,35.8962,57652.7853
2006-06-28 15:10:00,57.22,57.25,57.19,57.22,25310.978907517576,35.9087,35.9275,35.8899,35.9087,25310.9789
2006-06-28 15:20:00,57.21,57.24,57.14,57.16,20118.98323418064,35.9024,35.9213,35.8585,35.8711,20118.9832
2006-06-28 15:30:00,57.17,57.29,57.15,57.28,46619.79448350459,35.8773,35.9526,35.8648,35.9464,46619.7945
2006-06-28 15:40:00,57.29,57.32,57.15,57.17,38507.30124391563,35.9526,35.9715,35.8648,35.8773,38507.3012
2006-06-28 15:50:00,57.16,57.27,57.15,57.24,57652.78528934559,35.8711,35.9401,35.8648,35.9213,57652.7853
2006-06-29 09:30:00,57.27,57.32,57.12,57.13,35478.63710113575,36.1334,36.1649,36.0387,36.0451,35478.6371
2006-06-29 09:40:00,57.16,57.39,57.11,57.36,61546.78204434829,36.064,36.2091,36.0324,36.1902,61546.782
2006-06-29 09:50:00,57.36,57.37,57.27,57.37,64250.94645754462,36.1902,36.1965,36.1334,36.1965,64250.9465
2006-06-29 10:00:00,57.35,57.35,57.24,57.3,39048.13412655489,36.1839,36.1839,36.1145,36.1523,39048.1341
2006-06-29 10:10:00,57.3,57.3,57.13,57.13,22714.981070849102,36.1523,36.1523,36.0451,36.0451,22714.9811
2006-06-29 10:20:00,57.13,57.27,57.13,57.27,39588.96700919416,36.0451,36.1334,36.0451,36.1334,39588.967
2006-06-29 10:30:00,57.27,57.36,57.25,57.36,42617.63115197404,36.1334,36.1902,36.1208,36.1902,42617.6312
2006-06-29 10:40:00,57.33,57.4,57.31,57.37,35694.97025419145,36.1712,36.2154,36.1586,36.1965,35694.9703
2006-06-29 10:50:00,57.37,57.47,57.36,57.41,28339.64305029745,36.1965,36.2596,36.1902,36.2217,28339.6431
2006-06-29 11:00:00,57.43,57.47,57.39,57.45,48891.2925905895,36.2343,36.2596,36.2091,36.247,48891.2926
2006-06-29 11:10:00,57.47,57.54,57.4,57.54,24012.979989183343,36.2596,36.3037,36.2154,36.3037,24012.98
2006-06-29 11:20:00,57.54,57.57,57.5,57.57,17739.318550567874,36.3037,36.3227,36.2785,36.3227,17739.3186
2006-06-29 11:30:00,57.59,57.64,57.35,57.35,22174.14818820984,36.3353,36.3668,36.1839,36.1839,22174.1482
2006-06-29 11:40:00,57.34,57.34,57.28,57.28,18280.15143320714,36.1776,36.1776,36.1397,36.1397,18280.1514
2006-06-29 11:50:00,57.29,57.36,57.27,57.31,34396.97133585722,36.146,36.1902,36.1334,36.1586,34396.9713
2006-06-29 12:00:00,57.32,57.35,57.27,57.33,26392.644672796105,36.1649,36.1839,36.1334,36.1712,26392.6447
2006-06-29 12:10:00,57.33,57.38,57.32,57.32,22714.981070849102,36.1712,36.2028,36.1649,36.1649,22714.9811
2006-06-29 12:20:00,57.37,57.41,57.32,57.39,16873.98593834505,36.1965,36.2217,36.1649,36.2091,16873.9859
2006-06-29 12:30:00,57.37,57.41,57.37,57.37,15792.320173066522,36.1965,36.2217,36.1965,36.1965,15792.3202
2006-06-29 12:40:00,57.41,57.41,57.34,57.35,10924.824229313142,36.2217,36.2217,36.1776,36.1839,10924.8242
2006-06-29 12:50:00,57.36,57.36,57.25,57.26,11898.323418063816,36.1902,36.1902,36.1208,36.1271,11898.3234
2006-06-29 13:00:00,57.26,57.37,57.26,57.37,12979.989183342346,36.1271,36.1965,36.1271,36.1965,12979.9892
2006-06-29 13:10:00,57.37,57.45,57.36,57.36,13412.655489453758,36.1965,36.247,36.1902,36.1902,13412.6555
2006-06-29 13:20:00,57.34,57.41,57.33,57.41,12763.656030286642,36.1776,36.2217,36.1712,36.2217,12763.656
2006-06-29 13:30:00,57.41,57.46,57.41,57.46,10059.491617090318,36.2217,36.2533,36.2217,36.2533,10059.4916
2006-06-29 13:40:00,57.46,57.48,57.41,57.48,12222.823147647376,36.2533,36.2659,36.2217,36.2659,12222.8231
2006-06-29 13:50:00,57.49,57.51,57.41,57.47,59491.61709031909,36.2722,36.2848,36.2217,36.2596,59491.6171
2006-06-29 14:00:00,57.47,57.51,57.41,57.49,42509.46457544619,36.2596,36.2848,36.2217,36.2722,42509.4646
2006-06-29 14:10:00,57.5,57.76,57.45,57.76,49648.45862628448,36.2785,36.4425,36.247,36.4425,49648.4586
2006-06-29 14:20:00,57.74,58.0,57.5,57.5,95186.58734451054,36.4299,36.594,36.2785,36.2785,95186.5873
2006-06-29 14:30:00,57.51,57.61,57.39,57.61,63061.11411573824,36.2848,36.3479,36.2091,36.3479,63061.1141
2006-06-29 14:40:00,57.59,58.09,57.47,58.06,67387.77717685235,36.3353,36.6507,36.2596,36.6318,67387.7772
2006-06-29 14:50:00,58.07,58.29,58.02,58.25,71281.77393185506,36.6381,36.7769,36.6066,36.7517,71281.7739
2006-06-29 15:00:00,58.25,58.29,58.17,58.24,79177.93401838832,36.7517,36.7769,36.7012,36.7454,79177.934
2006-06-29 15:10:00,58.23,58.31,58.18,58.25,89129.25905895077,36.7391,36.7896,36.7075,36.7517,89129.2591
2006-06-29 15:20:00,58.26,58.35,58.22,58.24,77122.7690643591,36.758,36.8148,36.7328,36.7454,77122.7691
2006-06-29 15:30:00,58.26,58.42,58.22,58.39,39588.96700919416,36.758,36.859,36.7328,36.84,39588.967
2006-06-29 15:40:00,58.38,58.53,58.38,58.47,44131.96322336398,36.8337,36.9284,36.8337,36.8905,44131.9632
2006-06-29 15:50:00,58.47,58.47,58.33,58.38,89561.9253650622,36.8905,36.8905,36.8022,36.8337,89561.9254
2006-06-30 09:30:00,58.81,58.96,58.66,58.95,24012.979989183343,37.105,37.1997,37.0104,37.1933,24012.98
2006-06-30 09:40:00,58.94,59.08,58.89,59.08,46295.29475392104,37.187,37.2754,37.1555,37.2754,46295.2948
2006-06-30 09:50:00,59.08,59.17,58.99,59.13,48674.9594375338,37.2754,37.3322,37.2186,37.3069,48674.9594
2006-06-30 10:00:00,59.14,59.17,58.97,58.98,47160.62736614386,37.3132,37.3322,37.206,37.2123,47160.6274
2006-06-30 10:10:00,58.98,58.98,58.71,58.74,86208.76149269876,37.2123,37.2123,37.0419,37.0609,86208.7615
2006-06-30 10:20:00,58.74,58.74,58.53,58.57,41535.96538669551,37.0609,37.0609,36.9284,36.9536,41535.9654
2006-06-30 10:30:00,58.57,58.62,58.48,58.62,27906.97674418605,36.9536,36.9851,36.8968,36.9851,27906.9767
2006-06-30 10:40:00,58.62,58.81,58.61,58.73,27690.64359113034,36.9851,37.105,36.9788,37.0545,27690.6436
2006-06-30 10:50:00,58.73,58.96,58.73,58.94,14386.154678204435,37.0545,37.1997,37.0545,37.187,14386.1547
2006-06-30 11:00:00,58.96,59.0,58.87,58.87,17090.319091400757,37.1997,37.2249,37.1429,37.1429,17090.3191
2006-06-30 11:10:00,58.88,58.88,58.67,58.67,12439.156300703082,37.1492,37.1492,37.0167,37.0167,12439.1563
2006-06-30 11:20:00,58.69,58.82,58.69,58.82,10816.657652785289,37.0293,37.1113,37.0293,37.1113,10816.6577
2006-06-30 11:30:00,58.8,58.82,58.77,58.81,16765.819361817197,37.0987,37.1113,37.0798,37.105,16765.8194
2006-06-30 11:40:00,58.83,58.96,58.83,58.94,12547.322877230936,37.1176,37.1997,37.1176,37.187,12547.3229
2006-06-30 11:50:00,58.94,58.97,58.88,58.96,10924.824229313142,37.187,37.206,37.1492,37.1997,10924.8242
2006-06-30 12:00:00,58.96,59.07,58.96,59.04,39697.13358572201,37.1997,37.2691,37.1997,37.2501,39697.1336
2006-06-30 12:10:00,59.04,59.07,59.03,59.04,15251.487290427258,37.2501,37.2691,37.2438,37.2501,15251.4873
2006-06-30 12:20:00,59.03,59.08,59.02,59.08,10275.824770146024,37.2438,37.2754,37.2375,37.2754,10275.8248
2006-06-30 12:30:00,59.06,59.09,59.06,59.09,6706.327744726879,37.2628,37.2817,37.2628,37.2817,6706.3277
2006-06-30 12:40:00,59.09,59.18,59.09,59.14,15900.486749594374,37.2817,37.3385,37.2817,37.3132,15900.4867
2006-06-30 12:50:00,59.14,59.14,59.08,59.12,12655.489453758788,37.3132,37.3132,37.2754,37.3006,12655.4895
2006-06-30 13:00:00,59.12,59.16,59.09,59.14,7571.660356949702,37.3006,37.3258,37.2817,37.3132,7571.6604
2006-06-30 13:10:00,59.14,59.15,59.09,59.13,12222.823147647376,37.3132,37.3195,37.2817,37.3069,12222.8231
2006-06-30 13:20:00,59.13,59.17,59.13,59.16,28880.475932936723,37.3069,37.3322,37.3069,37.3258,28880.4759
2006-06-30 13:30:00,59.16,59.17,59.13,59.13,10816.657652785289,37.3258,37.3322,37.3069,37.3069,10816.6577
2006-06-30 13:40:00,59.12,59.18,59.12,59.18,13628.988642509465,37.3006,37.3385,37.3006,37.3385,13628.9886
2006-06-30 13:50:00,59.18,59.2,59.15,59.17,11790.156841535963,37.3385,37.3511,37.3195,37.3322,11790.1568
2006-06-30 14:00:00,59.17,59.21,59.13,59.2,11790.156841535963,37.3322,37.3574,37.3069,37.3511,11790.1568
2006-06-30 14:10:00,59.2,59.27,59.2,59.27,18280.15143320714,37.3511,37.3952,37.3511,37.3952,18280.1514
2006-06-30 14:20:00,59.26,59.26,59.22,59.24,17847.485127095726,37.3889,37.3889,37.3637,37.3763,17847.4851
2006-06-30 14:30:00,59.25,59.3,59.24,59.27,26933.47755543537,37.3826,37.4142,37.3763,37.3952,26933.4776
2006-06-30 14:40:00,59.26,59.29,59.26,59.27,19361.817198485667,37.3889,37.4079,37.3889,37.3952,19361.8172
2006-06-30 14:50:00,59.28,59.39,59.28,59.34,22823.14764737696,37.4016,37.471,37.4016,37.4394,22823.1476
2006-06-30 15:00:00,59.35,59.35,59.26,59.28,27041.64413196322,37.4457,37.4457,37.3889,37.4016,27041.6441
2006-06-30 15:10:00,59.3,59.32,59.24,59.27,26284.478096268253,37.4142,37.4268,37.3763,37.3952,26284.4781
2006-06-30 15:20:00,59.29,59.32,59.18,59.21,52028.12330989724,37.4079,37.4268,37.3385,37.3574,52028.1233
2006-06-30 15:30:00,59.21,59.23,59.14,59.18,51270.95727420227,37.3574,37.37,37.3132,37.3385,51270.9573
2006-06-30 15:40:00,59.19,59.25,59.08,59.25,56138.45321795565,37.3448,37.3826,37.2754,37.3826,56138.4532
2006-06-30 15:50:00,59.25,59.32,59.16,59.17,76473.76960519199,37.3826,37.4268,37.3258,37.3322,76473.7696
2006-07-03 09:30:00,59.45,59.51,59.18,59.4,31260.140616549485,37.5088,37.5467,37.3385,37.4773,31260.1406
2006-07-03 09:40:00,59.4,59.51,59.26,59.45,40129.79989183342,37.4773,37.5467,37.3889,37.5088,40129.7999
2006-07-03 09:50:00,59.45,59.49,59.35,59.44,29962.14169821525,37.5088,37.5341,37.4457,37.5025,29962.1417
2006-07-03 10:00:00,59.43,59.53,59.43,59.52,42076.79826933477,37.4962,37.5593,37.4962,37.553,42076.7983
2006-07-03 10:10:00,59.53,59.69,59.52,59.64,36560.30286641428,37.5593,37.6602,37.553,37.6287,36560.3029
2006-07-03 10:20:00,59.64,59.64,59.46,59.49,19145.484045429963,37.6287,37.6287,37.5151,37.5341,19145.484
2006-07-03 10:30:00,59.48,59.54,59.48,59.49,18280.15143320714,37.5277,37.5656,37.5277,37.5341,18280.1514
2006-07-03 10:40:00,59.49,59.56,59.49,59.53,16873.98593834505,37.5341,37.5782,37.5341,37.5593,16873.9859
2006-07-03 10:50:00,59.54,59.66,59.54,59.65,18496.484586262843,37.5656,37.6413,37.5656,37.635,18496.4846
2006-07-03 11:00:00,59.64,59.69,59.57,59.59,22390.48134126555,37.6287,37.6602,37.5845,37.5971,22390.4813
2006-07-03 11:10:00,59.59,59.67,59.57,59.65,38074.63493780421,37.5971,37.6476,37.5845,37.635,38074.6349
2006-07-03 11:20:00,59.68,59.68,59.59,59.63,40237.96646836127,37.6539,37.6539,37.5971,37.6224,40237.9665
2006-07-03 11:30:00,59.62,59.75,59.62,59.74,55813.95348837209,37.6161,37.6981,37.6161,37.6918,55813.9535
2006-07-03 11:40:00,59.73,59.75,59.66,59.69,42401.29799891833,37.6855,37.6981,37.6413,37.6602,42401.298
2006-07-03 11:50:00,59.66,59.71,59.64,59.64,27257.97728501893,37.6413,37.6729,37.6287,37.6287,27257.9773
2006-07-03 12:00:00,59.64,59.69,59.61,59.61,21308.81557598702,37.6287,37.6602,37.6098,37.6098,21308.8156
2006-07-03 12:10:00,59.6,59.62,59.57,59.62,15684.153596538668,37.6035,37.6161,37.5845,37.6161,15684.1536
2006-07-03 12:20:00,59.61,59.65,59.61,59.62,15143.320713899404,37.6098,37.635,37.6098,37.6161,15143.3207
2006-07-03 12:30:00,59.63,59.69,59.62,59.68,30719.30773391022,37.6224,37.6602,37.6161,37.6539,30719.3077
2006-07-03 12:40:00,59.68,59.83,59.67,59.82,25635.478637101136,37.6539,37.7486,37.6476,37.7423,25635.4786
2006-07-03 12:50:00,59.83,59.85,59.75,59.75,36560.30286641428,37.7486,37.7612,37.6981,37.6981,36560.3029
2006-07-03 13:00:00,59.75,59.75,59.75,59.75,10600.324499729582,37.6981,37.6981,37.6981,37.6981,10600.3245
2006-07-03 13:10:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 13:20:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 13:30:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 13:40:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 13:50:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 14:00:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 14:10:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 14:20:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 14:30:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 14:40:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 14:50:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 15:00:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 15:10:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 15:20:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 15:30:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 15:40:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 15:50:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-05 09:30:00,59.59,59.62,59.45,59.45,49648.45862628448,37.5971,37.6161,37.5088,37.5088,49648.4586
2006-07-05 09:40:00,59.45,59.7,59.45,59.5,39913.46673877772,37.5088,37.6665,37.5088,37.5404,39913.4667
2006-07-05 09:50:00,59.53,59.53,59.42,59.45,33098.972417522986,37.5593,37.5593,37.4899,37.5088,33098.9724
2006-07-05 10:00:00,59.45,59.59,59.45,59.55,48674.9594375338,37.5088,37.5971,37.5088,37.5719,48674.9594
2006-07-05 10:10:00,59.52,59.6,59.5,59.57,28988.64250946457,37.553,37.6035,37.5404,37.5845,28988.6425
2006-07-05 10:20:00,59.56,59.59,59.33,59.33,26392.644672796105,37.5782,37.5971,37.4331,37.4331,26392.6447
2006-07-05 10:30:00,59.3,59.33,59.2,59.24,21308.81557598702,37.4142,37.4331,37.3511,37.3763,21308.8156
2006-07-05 10:40:00,59.23,59.3,59.17,59.28,36668.46944294213,37.37,37.4142,37.3322,37.4016,36668.4694
2006-07-05 10:50:00,59.28,59.29,59.19,59.19,30827.474310438072,37.4016,37.4079,37.3448,37.3448,30827.4743
2006-07-05 11:00:00,59.17,59.2,59.08,59.15,27041.64413196322,37.3322,37.3511,37.2754,37.3195,27041.6441
2006-07-05 11:10:00,59.14,59.14,59.08,59.1,18496.484586262843,37.3132,37.3132,37.2754,37.288,18496.4846
2006-07-05 11:20:00,59.09,59.11,59.01,59.02,20010.816657652784,37.2817,37.2943,37.2312,37.2375,20010.8167
2006-07-05 11:30:00,58.99,59.16,58.99,59.14,31800.97349918875,37.2186,37.3258,37.2186,37.3132,31800.9735
2006-07-05 11:40:00,59.16,59.19,59.12,59.17,45213.62898864251,37.3258,37.3448,37.3006,37.3322,45213.629
2006-07-05 11:50:00,59.17,59.24,59.15,59.22,23580.31368307193,37.3322,37.3763,37.3195,37.3637,23580.3137
2006-07-05 12:00:00,59.22,59.38,59.2,59.35,52460.78961600865,37.3637,37.4646,37.3511,37.4457,52460.7896
2006-07-05 12:10:00,59.36,59.38,59.18,59.18,29204.97566252028,37.452,37.4646,37.3385,37.3385,29204.9757
2006-07-05 12:20:00,59.17,59.23,59.12,59.23,20443.4829637642,37.3322,37.37,37.3006,37.37,20443.483
2006-07-05 12:30:00,59.22,59.24,59.15,59.16,13520.82206598161,37.3637,37.3763,37.3195,37.3258,13520.8221
2006-07-05 12:40:00,59.17,59.21,59.15,59.17,23580.31368307193,37.3322,37.3574,37.3195,37.3322,23580.3137
2006-07-05 12:50:00,59.17,59.21,59.15,59.16,30827.474310438072,37.3322,37.3574,37.3195,37.3258,30827.4743
2006-07-05 13:00:00,59.15,59.17,59.07,59.08,11249.3239588967,37.3195,37.3322,37.2691,37.2754,11249.324
2006-07-05 13:10:00,59.04,59.09,58.98,59.08,30502.97458085452,37.2501,37.2817,37.2123,37.2754,30502.9746
2006-07-05 13:20:00,59.08,59.12,59.01,59.06,24661.97944835046,37.2754,37.3006,37.2312,37.2628,24661.9794
2006-07-05 13:30:00,59.05,59.12,59.05,59.1,10275.824770146024,37.2564,37.3006,37.2564,37.288,10275.8248
2006-07-05 13:40:00,59.08,59.08,58.9,58.93,12871.822606814494,37.2754,37.2754,37.1618,37.1807,12871.8226
2006-07-05 13:50:00,58.93,58.98,58.87,58.96,18496.484586262843,37.1807,37.2123,37.1429,37.1997,18496.4846
2006-07-05 14:00:00,58.92,59.03,58.92,59.03,10924.824229313142,37.1744,37.2438,37.1744,37.2438,10924.8242
2006-07-05 14:10:00,59.05,59.05,58.97,59.02,14061.654948620877,37.2564,37.2564,37.206,37.2375,14061.6549
2006-07-05 14:20:00,59.04,59.08,59.02,59.02,25202.812330989724,37.2501,37.2754,37.2375,37.2375,25202.8123
2006-07-05 14:30:00,59.02,59.27,59.01,59.21,49864.79177934018,37.2375,37.3952,37.2312,37.3574,49864.7918
2006-07-05 14:40:00,59.2,59.25,59.08,59.1,22174.14818820984,37.3511,37.3826,37.2754,37.288,22174.1482
2006-07-05 14:50:00,59.1,59.12,59.07,59.09,25419.145484045428,37.288,37.3006,37.2691,37.2817,25419.1455
2006-07-05 15:00:00,59.11,59.12,58.96,59.0,25851.81179015684,37.2943,37.3006,37.1997,37.2249,25851.8118
2006-07-05 15:10:00,58.99,59.07,58.93,58.96,28664.14277988101,37.2186,37.2691,37.1807,37.1997,28664.1428
2006-07-05 15:20:00,58.96,58.96,58.91,58.92,17198.48566792861,37.1997,37.1997,37.1681,37.1744,17198.4857
2006-07-05 15:30:00,58.91,59.03,58.86,59.0,36992.969172525685,37.1681,37.2438,37.1366,37.2249,36992.9692
2006-07-05 15:40:00,59.01,59.1,58.98,59.1,32774.47268793943,37.2312,37.288,37.2123,37.288,32774.4727
2006-07-05 15:50:00,59.11,59.17,59.0,59.02,45321.79556517036,37.2943,37.3322,37.2249,37.2375,45321.7956
2006-07-06 09:30:00,58.89,59.01,58.88,58.94,22714.981070849102,37.1555,37.2312,37.1492,37.187,22714.9811
2006-07-06 09:40:00,58.94,59.03,58.92,58.99,20984.31584640346,37.187,37.2438,37.1744,37.2186,20984.3158
2006-07-06 09:50:00,58.99,59.06,58.98,59.04,20767.98269334776,37.2186,37.2628,37.2123,37.2501,20767.9827
2006-07-06 10:00:00,59.04,59.23,59.01,59.12,38290.968090859926,37.2501,37.37,37.2312,37.3006,38290.9681
2006-07-06 10:10:00,59.13,59.13,59.05,59.06,20984.31584640346,37.3069,37.3069,37.2564,37.2628,20984.3158
2006-07-06 10:20:00,59.07,59.15,59.02,59.14,23039.480800432662,37.2691,37.3195,37.2375,37.3132,23039.4808
2006-07-06 10:30:00,59.14,59.17,59.07,59.07,18388.31800973499,37.3132,37.3322,37.2691,37.2691,18388.318
2006-07-06 10:40:00,59.07,59.2,59.07,59.17,49107.625743645214,37.2691,37.3511,37.2691,37.3322,49107.6257
2006-07-06 10:50:00,59.17,59.27,59.15,59.23,27906.97674418605,37.3322,37.3952,37.3195,37.37,27906.9767
2006-07-06 11:00:00,59.24,59.24,59.2,59.2,33207.13899405084,37.3763,37.3763,37.3511,37.3511,33207.139
2006-07-06 11:10:00,59.2,59.29,59.18,59.27,19469.98377501352,37.3511,37.4079,37.3385,37.3952,19469.9838
2006-07-06 11:20:00,59.24,59.25,59.17,59.23,8545.159545700379,37.3763,37.3826,37.3322,37.37,8545.1595
2006-07-06 11:30:00,59.2,59.23,59.14,59.14,13196.322336398052,37.3511,37.37,37.3132,37.3132,13196.3223
2006-07-06 11:40:00,59.13,59.17,59.1,59.13,14169.821525148727,37.3069,37.3322,37.288,37.3069,14169.8215
2006-07-06 11:50:00,59.13,59.17,59.07,59.17,22498.6479177934,37.3069,37.3322,37.2691,37.3322,22498.6479
2006-07-06 12:00:00,59.14,59.14,59.08,59.11,8761.492698756085,37.3132,37.3132,37.2754,37.2943,8761.4927
2006-07-06 12:10:00,59.11,59.11,58.99,58.99,15467.820443482964,37.2943,37.2943,37.2186,37.2186,15467.8204
2006-07-06 12:20:00,58.99,59.11,58.93,59.11,30935.640886965928,37.2186,37.2943,37.1807,37.2943,30935.6409
2006-07-06 12:30:00,59.13,59.15,59.1,59.14,7355.327203893997,37.3069,37.3195,37.288,37.3132,7355.3272
2006-07-06 12:40:00,59.12,59.14,59.07,59.12,27041.64413196322,37.3006,37.3132,37.2691,37.3006,27041.6441
2006-07-06 12:50:00,59.12,59.2,59.09,59.1,18712.81773931855,37.3006,37.3511,37.2817,37.288,18712.8177
2006-07-06 13:00:00,59.12,59.14,59.08,59.13,5191.995673336939,37.3006,37.3132,37.2754,37.3069,5191.9957
2006-07-06 13:10:00,59.15,59.15,59.08,59.1,7787.993510005408,37.3195,37.3195,37.2754,37.288,7787.9935
2006-07-06 13:20:00,59.1,59.13,59.08,59.08,4218.496484586262,37.288,37.3069,37.2754,37.2754,4218.4965
2006-07-06 13:30:00,59.09,59.1,59.05,59.08,4651.162790697675,37.2817,37.288,37.2564,37.2754,4651.1628
2006-07-06 13:40:00,59.12,59.26,59.12,59.22,5840.995132504056,37.3006,37.3889,37.3006,37.3637,5840.9951
2006-07-06 13:50:00,59.23,59.23,59.08,59.1,7030.8274743104375,37.37,37.37,37.2754,37.288,7030.8275
2006-07-06 14:00:00,59.11,59.13,59.03,59.03,13196.322336398052,37.2943,37.3069,37.2438,37.2438,13196.3223
2006-07-06 14:10:00,59.02,59.03,58.98,59.0,11141.157382368849,37.2375,37.2438,37.2123,37.2249,11141.1574
2006-07-06 14:20:00,58.98,59.01,58.96,58.96,7030.8274743104375,37.2123,37.2312,37.1997,37.1997,7030.8275
2006-07-06 14:30:00,58.96,58.97,58.84,58.9,11141.157382368849,37.1997,37.206,37.1239,37.1618,11141.1574
2006-07-06 14:40:00,58.91,58.98,58.89,58.96,12979.989183342346,37.1681,37.2123,37.1555,37.1997,12979.9892
2006-07-06 14:50:00,58.96,59.02,58.94,58.96,10924.824229313142,37.1997,37.2375,37.187,37.1997,10924.8242
2006-07-06 15:00:00,58.97,59.03,58.91,59.0,8869.659275283937,37.206,37.2438,37.1681,37.2249,8869.6593
2006-07-06 15:10:00,59.0,59.08,59.0,59.02,10492.15792320173,37.2249,37.2754,37.2249,37.2375,10492.1579
2006-07-06 15:20:00,59.02,59.16,59.01,59.14,16982.152514872905,37.2375,37.3258,37.2312,37.3132,16982.1525
2006-07-06 15:30:00,59.11,59.17,59.05,59.17,14926.9875608437,37.2943,37.3322,37.2564,37.3322,14926.9876
2006-07-06 15:40:00,59.15,59.25,59.15,59.18,16982.152514872905,37.3195,37.3826,37.3195,37.3385,16982.1525
2006-07-06 15:50:00,59.18,59.22,59.15,59.2,23472.14710654408,37.3385,37.3637,37.3195,37.3511,23472.1471
2006-07-07 09:30:00,59.2,59.23,58.7,58.81,37209.3023255814,37.3511,37.37,37.0356,37.105,37209.3023
2006-07-07 09:40:00,58.8,59.05,58.75,58.75,19037.317468902107,37.0987,37.2564,37.0672,37.0672,19037.3175
2006-07-07 09:50:00,58.75,58.79,58.63,58.65,42833.96430502975,37.0672,37.0924,36.9915,37.0041,42833.9643
2006-07-07 10:00:00,58.61,58.73,58.59,58.72,16657.652785289345,36.9788,37.0545,36.9662,37.0482,16657.6528
2006-07-07 10:10:00,58.75,58.85,58.71,58.73,20227.14981070849,37.0672,37.1303,37.0419,37.0545,20227.1498
2006-07-07 10:20:00,58.73,58.78,58.7,58.72,20767.98269334776,37.0545,37.0861,37.0356,37.0482,20767.9827
2006-07-07 10:30:00,58.75,58.84,58.72,58.79,57544.61871281774,37.0672,37.1239,37.0482,37.0924,57544.6187
2006-07-07 10:40:00,58.82,58.96,58.82,58.95,18388.31800973499,37.1113,37.1997,37.1113,37.1933,18388.318
2006-07-07 10:50:00,58.97,58.98,58.88,58.9,6057.328285559762,37.206,37.2123,37.1492,37.1618,6057.3283
2006-07-07 11:00:00,58.91,58.91,58.71,58.77,46511.62790697674,37.1681,37.1681,37.0419,37.0798,46511.6279
2006-07-07 11:10:00,58.76,58.77,58.71,58.75,17414.818820984314,37.0735,37.0798,37.0419,37.0672,17414.8188
2006-07-07 11:20:00,58.75,58.75,58.64,58.68,14926.9875608437,37.0672,37.0672,36.9978,37.023,14926.9876
2006-07-07 11:30:00,58.66,58.92,58.59,58.92,20227.14981070849,37.0104,37.1744,36.9662,37.1744,20227.1498
2006-07-07 11:40:00,58.91,58.95,58.89,58.89,14386.154678204435,37.1681,37.1933,37.1555,37.1555,14386.1547
2006-07-07 11:50:00,58.89,58.96,58.81,58.81,17306.65224445646,37.1555,37.1997,37.105,37.105,17306.6522
2006-07-07 12:00:00,58.77,58.84,58.77,58.82,8004.326663061114,37.0798,37.1239,37.0798,37.1113,8004.3267
2006-07-07 12:10:00,58.81,58.83,58.73,58.76,6273.661438615468,37.105,37.1176,37.0545,37.0735,6273.6614
2006-07-07 12:20:00,58.76,58.89,58.76,58.89,8328.826392644673,37.0735,37.1555,37.0735,37.1555,8328.8264
2006-07-07 12:30:00,58.87,58.94,58.87,58.94,19145.484045429963,37.1429,37.187,37.1429,37.187,19145.484
2006-07-07 12:40:00,58.92,58.92,58.86,58.86,4651.162790697675,37.1744,37.1744,37.1366,37.1366,4651.1628
2006-07-07 12:50:00,58.86,58.88,58.79,58.8,10816.657652785289,37.1366,37.1492,37.0924,37.0987,10816.6577
2006-07-07 13:00:00,58.8,58.8,58.65,58.72,16224.986479177933,37.0987,37.0987,37.0041,37.0482,16224.9865
2006-07-07 13:10:00,58.72,58.72,58.59,58.59,13520.82206598161,37.0482,37.0482,36.9662,36.9662,13520.8221
2006-07-07 13:20:00,58.59,58.6,58.55,58.59,14710.654407787992,36.9662,36.9725,36.941,36.9662,14710.6544
2006-07-07 13:30:00,58.59,58.61,58.54,58.57,12006.489994591671,36.9662,36.9788,36.9347,36.9536,12006.49
2006-07-07 13:40:00,58.56,58.61,58.52,58.58,22065.98161168199,36.9473,36.9788,36.922,36.9599,22065.9816
2006-07-07 13:50:00,58.57,58.6,58.54,58.59,30719.30773391022,36.9536,36.9725,36.9347,36.9662,30719.3077
2006-07-07 14:00:00,58.57,58.61,58.56,58.61,36343.96971335857,36.9536,36.9788,36.9473,36.9788,36343.9697
2006-07-07 14:10:00,58.61,58.68,58.59,58.61,16224.986479177933,36.9788,37.023,36.9662,36.9788,16224.9865
2006-07-07 14:20:00,58.61,58.66,58.54,58.54,19578.15035154137,36.9788,37.0104,36.9347,36.9347,19578.1504
2006-07-07 14:30:00,58.54,58.55,58.38,58.38,19145.484045429963,36.9347,36.941,36.8337,36.8337,19145.484
2006-07-07 14:40:00,58.38,58.38,58.15,58.24,28664.14277988101,36.8337,36.8337,36.6886,36.7454,28664.1428
2006-07-07 14:50:00,58.23,58.28,58.1,58.17,16549.486208761493,36.7391,36.7706,36.6571,36.7012,16549.4862
2006-07-07 15:00:00,58.17,58.2,58.07,58.17,18496.484586262843,36.7012,36.7202,36.6381,36.7012,18496.4846
2006-07-07 15:10:00,58.17,58.17,58.08,58.1,19037.317468902107,36.7012,36.7012,36.6444,36.6571,19037.3175
2006-07-07 15:20:00,58.12,58.12,57.88,57.99,34613.30448891292,36.6697,36.6697,36.5183,36.5877,34613.3045
2006-07-07 15:30:00,57.98,58.07,57.98,58.04,39588.96700919416,36.5813,36.6381,36.5813,36.6192,39588.967
2006-07-07 15:40:00,58.04,58.29,58.04,58.29,40346.13304488913,36.6192,36.7769,36.6192,36.7769,40346.133
2006-07-07 15:50:00,58.29,58.33,58.22,58.23,52244.45646295295,36.7769,36.8022,36.7328,36.7391,52244.4565
2006-07-10 09:30:00,58.08,58.36,57.93,58.28,40454.29962141698,36.6444,36.8211,36.5498,36.7706,40454.2996
2006-07-10 09:40:00,58.28,58.43,58.03,58.08,48350.45970795024,36.7706,36.8653,36.6129,36.6444,48350.4597
2006-07-10 09:50:00,58.07,58.13,58.0,58.07,31692.806922660897,36.6381,36.676,36.594,36.6381,31692.8069
2006-07-10 10:00:00,58.11,58.33,58.11,58.29,13845.32179556517,36.6634,36.8022,36.6634,36.7769,13845.3218
2006-07-10 10:10:00,58.29,58.33,58.06,58.17,28988.64250946457,36.7769,36.8022,36.6318,36.7012,28988.6425
2006-07-10 10:20:00,58.2,58.48,58.1,58.42,34937.80421849649,36.7202,36.8968,36.6571,36.859,34937.8042
2006-07-10 10:30:00,58.46,58.48,58.26,58.33,25959.97836668469,36.8842,36.8968,36.758,36.8022,25959.9784
2006-07-10 10:40:00,58.32,58.42,58.29,58.35,10924.824229313142,36.7959,36.859,36.7769,36.8148,10924.8242
2006-07-10 10:50:00,58.42,58.48,58.35,58.44,16008.653326122228,36.859,36.8968,36.8148,36.8716,16008.6533
2006-07-10 11:00:00,58.47,58.56,58.41,58.41,17739.318550567874,36.8905,36.9473,36.8526,36.8526,17739.3186
2006-07-10 11:10:00,58.4,58.47,58.37,58.44,9302.32558139535,36.8463,36.8905,36.8274,36.8716,9302.3256
2006-07-10 11:20:00,58.46,58.61,58.4,58.61,40129.79989183342,36.8842,36.9788,36.8463,36.9788,40129.7999
2006-07-10 11:30:00,58.59,58.74,58.48,58.48,28447.80962682531,36.9662,37.0609,36.8968,36.8968,28447.8096
2006-07-10 11:40:00,58.49,58.49,58.39,58.41,13088.1557598702,36.9031,36.9031,36.84,36.8526,13088.1558
2006-07-10 11:50:00,58.42,58.56,58.4,58.56,7679.826933477555,36.859,36.9473,36.8463,36.9473,7679.8269
2006-07-10 12:00:00,58.56,58.59,58.48,58.5,15359.65386695511,36.9473,36.9662,36.8968,36.9094,15359.6539
2006-07-10 12:10:00,58.5,58.51,58.4,58.47,8977.82585181179,36.9094,36.9157,36.8463,36.8905,8977.8259
2006-07-10 12:20:00,58.45,58.59,58.45,58.54,11141.157382368849,36.8779,36.9662,36.8779,36.9347,11141.1574
2006-07-10 12:30:00,58.54,58.65,58.54,58.64,11141.157382368849,36.9347,37.0041,36.9347,36.9978,11141.1574
2006-07-10 12:40:00,58.65,58.69,58.59,58.59,14710.654407787992,37.0041,37.0293,36.9662,36.9662,14710.6544
2006-07-10 12:50:00,58.59,58.62,58.47,58.51,19578.15035154137,36.9662,36.9851,36.8905,36.9157,19578.1504
2006-07-10 13:00:00,58.49,58.57,58.43,58.55,22606.814494321254,36.9031,36.9536,36.8653,36.941,22606.8145
2006-07-10 13:10:00,58.52,58.59,58.52,58.55,15792.320173066522,36.922,36.9662,36.922,36.941,15792.3202
2006-07-10 13:20:00,58.55,58.63,58.52,58.62,14494.321254732287,36.941,36.9915,36.922,36.9851,14494.3213
2006-07-10 13:30:00,58.64,58.66,58.57,58.57,20659.8161168199,36.9978,37.0104,36.9536,36.9536,20659.8161
2006-07-10 13:40:00,58.55,58.69,58.52,58.67,24770.14602487831,36.941,37.0293,36.922,37.0167,24770.146
2006-07-10 13:50:00,58.68,58.68,58.45,58.45,47701.46024878312,37.023,37.023,36.8779,36.8779,47701.4602
2006-07-10 14:00:00,58.44,58.5,58.44,58.47,14926.9875608437,36.8716,36.9094,36.8716,36.8905,14926.9876
2006-07-10 14:10:00,58.47,58.55,58.44,58.55,16657.652785289345,36.8905,36.941,36.8716,36.941,16657.6528
2006-07-10 14:20:00,58.53,58.6,58.5,58.53,20551.64954029205,36.9284,36.9725,36.9094,36.9284,20551.6495
2006-07-10 14:30:00,58.52,58.52,58.43,58.47,17414.818820984314,36.922,36.922,36.8653,36.8905,17414.8188
2006-07-10 14:40:00,58.47,58.48,58.43,58.46,13953.488372093025,36.8905,36.8968,36.8653,36.8842,13953.4884
2006-07-10 14:50:00,58.47,58.54,58.46,58.51,20984.31584640346,36.8905,36.9347,36.8842,36.9157,20984.3158
2006-07-10 15:00:00,58.54,58.6,58.51,58.55,36884.80259599783,36.9347,36.9725,36.9157,36.941,36884.8026
2006-07-10 15:10:00,58.56,58.77,58.56,58.76,57003.78583017847,36.9473,37.0798,36.9473,37.0735,57003.7858
2006-07-10 15:20:00,58.76,58.77,58.71,58.73,29962.14169821525,37.0735,37.0798,37.0419,37.0545,29962.1417
2006-07-10 15:30:00,58.73,58.74,58.65,58.65,15359.65386695511,37.0545,37.0609,37.0041,37.0041,15359.6539
2006-07-10 15:40:00,58.65,58.66,58.5,58.53,36776.63601946998,37.0041,37.0104,36.9094,36.9284,36776.636
2006-07-10 15:50:00,58.53,58.54,58.47,58.52,42942.1308815576,36.9284,36.9347,36.8905,36.922,42942.1309
2006-07-11 09:30:00,58.94,59.29,58.88,59.18,112817.73931855056,37.187,37.4079,37.1492,37.3385,112817.7393
2006-07-11 09:40:00,59.26,59.47,59.17,59.39,128501.89291508924,37.3889,37.5214,37.3322,37.471,128501.8929
2006-07-11 09:50:00,59.41,59.42,59.2,59.25,97890.75175770686,37.4836,37.4899,37.3511,37.3826,97890.7518
2006-07-11 10:00:00,59.25,59.27,59.1,59.1,49540.29204975662,37.3826,37.3952,37.288,37.288,49540.292
2006-07-11 10:10:00,59.08,59.18,58.98,59.17,31584.640346133045,37.2754,37.3385,37.2123,37.3322,31584.6403
2006-07-11 10:20:00,59.17,59.33,59.17,59.33,53866.95511087074,37.3322,37.4331,37.3322,37.4331,53866.9551
2006-07-11 10:30:00,59.33,59.39,59.19,59.19,76798.26933477556,37.4331,37.471,37.3448,37.3448,76798.2693
2006-07-11 10:40:00,59.2,59.22,59.15,59.21,36992.969172525685,37.3511,37.3637,37.3195,37.3574,36992.9692
2006-07-11 10:50:00,59.21,59.23,59.17,59.2,7138.994050838291,37.3574,37.37,37.3322,37.3511,7138.9941
2006-07-11 11:00:00,59.19,59.23,59.17,59.23,17739.318550567874,37.3448,37.37,37.3322,37.37,17739.3186
2006-07-11 11:10:00,59.21,59.31,59.21,59.31,37966.46836127636,37.3574,37.4205,37.3574,37.4205,37966.4684
2006-07-11 11:20:00,59.31,59.31,59.24,59.3,23796.646836127635,37.4205,37.4205,37.3763,37.4142,23796.6468
2006-07-11 11:30:00,59.31,59.33,59.25,59.29,16116.81990265008,37.4205,37.4331,37.3826,37.4079,16116.8199
2006-07-11 11:40:00,59.28,59.38,59.28,59.38,12006.489994591671,37.4016,37.4646,37.4016,37.4646,12006.49
2006-07-11 11:50:00,59.34,59.38,59.29,59.29,12763.656030286642,37.4394,37.4646,37.4079,37.4079,12763.656
2006-07-11 12:00:00,59.29,59.3,59.08,59.21,28772.30935640887,37.4079,37.4142,37.2754,37.3574,28772.3094
2006-07-11 12:10:00,59.21,59.29,59.21,59.23,9626.825310978908,37.3574,37.4079,37.3574,37.37,9626.8253
2006-07-11 12:20:00,59.23,59.28,59.22,59.22,10816.657652785289,37.37,37.4016,37.3637,37.3637,10816.6577
2006-07-11 12:30:00,59.22,59.23,59.16,59.17,14602.48783126014,37.3637,37.37,37.3258,37.3322,14602.4878
2006-07-11 12:40:00,59.17,59.17,59.08,59.08,8220.65981611682,37.3322,37.3322,37.2754,37.2754,8220.6598
2006-07-11 12:50:00,59.09,59.11,59.05,59.05,10383.991346673878,37.2817,37.2943,37.2564,37.2564,10383.9913
2006-07-11 13:00:00,59.05,59.11,58.96,59.1,31368.307193077337,37.2564,37.2943,37.1997,37.288,31368.3072
2006-07-11 13:10:00,59.1,59.17,59.08,59.17,14710.654407787992,37.288,37.3322,37.2754,37.3322,14710.6544
2006-07-11 13:20:00,59.17,59.23,59.17,59.21,11032.990805840996,37.3322,37.37,37.3322,37.3574,11032.9908
2006-07-11 13:30:00,59.23,59.23,59.05,59.05,11681.990265008111,37.37,37.37,37.2564,37.2564,11681.9903
2006-07-11 13:40:00,59.04,59.08,58.98,59.08,15792.320173066522,37.2501,37.2754,37.2123,37.2754,15792.3202
2006-07-11 13:50:00,59.08,59.24,59.08,59.21,15251.487290427258,37.2754,37.3763,37.2754,37.3574,15251.4873
2006-07-11 14:00:00,59.21,59.21,59.13,59.18,18929.15089237425,37.3574,37.3574,37.3069,37.3385,18929.1509
2006-07-11 14:10:00,59.2,59.38,59.2,59.38,28339.64305029745,37.3511,37.4646,37.3511,37.4646,28339.6431
2006-07-11 14:20:00,59.38,59.54,59.35,59.51,72687.93942671714,37.4646,37.5656,37.4457,37.5467,72687.9394
2006-07-11 14:30:00,59.52,59.54,59.21,59.5,56679.28610059492,37.553,37.5656,37.3574,37.5404,56679.2861
2006-07-11 14:40:00,59.5,59.5,59.41,59.47,19902.65008112493,37.5404,37.5404,37.4836,37.5214,19902.6501
2006-07-11 14:50:00,59.47,59.51,59.46,59.48,19902.65008112493,37.5214,37.5467,37.5151,37.5277,19902.6501
2006-07-11 15:00:00,59.48,59.48,59.35,59.41,28772.30935640887,37.5277,37.5277,37.4457,37.4836,28772.3094
2006-07-11 15:10:00,59.41,59.62,59.41,59.58,17306.65224445646,37.4836,37.6161,37.4836,37.5908,17306.6522
2006-07-11 15:20:00,59.58,59.77,59.58,59.76,30286.641427798808,37.5908,37.7107,37.5908,37.7044,30286.6414
2006-07-11 15:30:00,59.75,59.94,59.75,59.93,42725.79772850189,37.6981,37.818,37.6981,37.8117,42725.7977
2006-07-11 15:40:00,59.93,59.99,59.86,59.97,90427.257977285,37.8117,37.8495,37.7675,37.8369,90427.258
2006-07-11 15:50:00,59.98,60.08,59.98,60.02,116279.06976744186,37.8432,37.9063,37.8432,37.8684,116279.0698
2006-07-12 09:30:00,60.02,60.02,59.86,59.96,45538.128718226064,37.8684,37.8684,37.7675,37.8306,45538.1287
2006-07-12 09:40:00,59.96,60.09,59.96,60.08,33747.9718766901,37.8306,37.9126,37.8306,37.9063,33747.9719
2006-07-12 09:50:00,60.08,60.08,59.96,60.02,27798.8101676582,37.9063,37.9063,37.8306,37.8684,27798.8102
2006-07-12 10:00:00,60.02,60.02,59.92,59.96,13412.655489453758,37.8684,37.8684,37.8054,37.8306,13412.6555
2006-07-12 10:10:00,59.97,60.0,59.85,59.89,26176.3115197404,37.8369,37.8558,37.7612,37.7864,26176.3115
2006-07-12 10:20:00,59.88,59.88,59.62,59.68,22931.31422390481,37.7801,37.7801,37.6161,37.6539,22931.3142
2006-07-12 10:30:00,59.65,59.68,59.42,59.43,30827.474310438072,37.635,37.6539,37.4899,37.4962,30827.4743
2006-07-12 10:40:00,59.44,59.45,59.31,59.33,30502.97458085452,37.5025,37.5088,37.4205,37.4331,30502.9746
2006-07-12 10:50:00,59.32,59.34,59.04,59.1,36884.80259599783,37.4268,37.4394,37.2501,37.288,36884.8026
2006-07-12 11:00:00,59.1,59.1,58.98,59.05,87506.76041103298,37.288,37.288,37.2123,37.2564,87506.7604
2006-07-12 11:10:00,59.08,59.08,58.89,58.94,34180.638182801515,37.2754,37.2754,37.1555,37.187,34180.6382
2006-07-12 11:20:00,58.95,59.04,58.89,59.0,31909.1400757166,37.1933,37.2501,37.1555,37.2249,31909.1401
2006-07-12 11:30:00,59.01,59.15,58.99,59.12,22282.314764737694,37.2312,37.3195,37.2186,37.3006,22282.3148
2006-07-12 11:40:00,59.11,59.17,59.08,59.15,10816.657652785289,37.2943,37.3322,37.2754,37.3195,10816.6577
2006-07-12 11:50:00,59.13,59.26,59.13,59.19,59599.78366684694,37.3069,37.3889,37.3069,37.3448,59599.7837
2006-07-12 12:00:00,59.2,59.22,59.15,59.2,40562.46619794484,37.3511,37.3637,37.3195,37.3511,40562.4662
2006-07-12 12:10:00,59.2,59.22,59.12,59.12,22606.814494321254,37.3511,37.3637,37.3006,37.3006,22606.8145
2006-07-12 12:20:00,59.12,59.12,58.96,58.99,26933.47755543537,37.3006,37.3006,37.1997,37.2186,26933.4776
2006-07-12 12:30:00,58.99,59.05,58.94,58.97,54299.62141698216,37.2186,37.2564,37.187,37.206,54299.6214
2006-07-12 12:40:00,58.99,59.05,58.93,59.04,17522.98539751217,37.2186,37.2564,37.1807,37.2501,17522.9854
2006-07-12 12:50:00,59.05,59.11,59.03,59.11,11898.323418063816,37.2564,37.2943,37.2438,37.2943,11898.3234
2006-07-12 13:00:00,59.11,59.14,58.86,58.89,14818.820984315846,37.2943,37.3132,37.1366,37.1555,14818.821
2006-07-12 13:10:00,58.88,59.09,58.88,59.08,19794.48350459708,37.1492,37.2817,37.1492,37.2754,19794.4835
2006-07-12 13:20:00,59.07,59.07,59.01,59.02,12547.322877230936,37.2691,37.2691,37.2312,37.2375,12547.3229
2006-07-12 13:30:00,58.98,59.08,58.97,58.97,24445.64629529475,37.2123,37.2754,37.206,37.206,24445.6463
2006-07-12 13:40:00,58.98,59.04,58.94,58.95,17522.98539751217,37.2123,37.2501,37.187,37.1933,17522.9854
2006-07-12 13:50:00,58.96,58.97,58.86,58.96,19469.98377501352,37.1997,37.206,37.1366,37.1997,19469.9838
2006-07-12 14:00:00,58.96,58.98,58.94,58.97,16549.486208761493,37.1997,37.2123,37.187,37.206,16549.4862
2006-07-12 14:10:00,58.96,58.99,58.88,58.98,9843.158464034614,37.1997,37.2186,37.1492,37.2123,9843.1585
2006-07-12 14:20:00,58.98,58.99,58.86,58.88,14710.654407787992,37.2123,37.2186,37.1366,37.1492,14710.6544
2006-07-12 14:30:00,58.87,59.05,58.87,59.05,16657.652785289345,37.1429,37.2564,37.1429,37.2564,16657.6528
2006-07-12 14:40:00,59.03,59.07,58.91,58.92,16549.486208761493,37.2438,37.2691,37.1681,37.1744,16549.4862
2006-07-12 14:50:00,58.93,58.93,58.79,58.84,23147.64737696052,37.1807,37.1807,37.0924,37.1239,23147.6474
2006-07-12 15:00:00,58.84,58.92,58.81,58.86,28988.64250946457,37.1239,37.1744,37.105,37.1366,28988.6425
2006-07-12 15:10:00,58.87,58.96,58.84,58.88,24012.979989183343,37.1429,37.1997,37.1239,37.1492,24012.98
2006-07-12 15:20:00,58.86,59.18,58.86,59.16,39372.633856138455,37.1366,37.3385,37.1366,37.3258,39372.6339
2006-07-12 15:30:00,59.15,59.19,59.08,59.09,19902.65008112493,37.3195,37.3448,37.2754,37.2817,19902.6501
2006-07-12 15:40:00,59.08,59.08,58.95,59.07,29962.14169821525,37.2754,37.2754,37.1933,37.2691,29962.1417
2006-07-12 15:50:00,59.08,59.1,58.97,59.07,46078.96160086533,37.2754,37.288,37.206,37.2691,46078.9616
2006-07-13 09:30:00,58.98,58.99,58.75,58.76,28988.64250946457,37.2123,37.2186,37.0672,37.0735,28988.6425
2006-07-13 09:40:00,58.76,58.78,58.29,58.29,36343.96971335857,37.0735,37.0861,36.7769,36.7769,36343.9697
2006-07-13 09:50:00,58.3,58.38,58.19,58.23,42293.13142239048,36.7832,36.8337,36.7138,36.7391,42293.1314
2006-07-13 10:00:00,58.29,58.37,58.16,58.37,17198.48566792861,36.7769,36.8274,36.6949,36.8274,17198.4857
2006-07-13 10:10:00,58.37,58.44,58.27,58.27,18063.81828015144,36.8274,36.8716,36.7643,36.7643,18063.8183
2006-07-13 10:20:00,58.3,58.3,57.94,58.13,26176.3115197404,36.7832,36.7832,36.5561,36.676,26176.3115
2006-07-13 10:30:00,58.17,58.52,58.17,58.47,30935.640886965928,36.7012,36.922,36.7012,36.8905,30935.6409
2006-07-13 10:40:00,58.52,58.66,58.46,58.47,20984.31584640346,36.922,37.0104,36.8842,36.8905,20984.3158
2006-07-13 10:50:00,58.44,58.48,58.24,58.24,16982.152514872905,36.8716,36.8968,36.7454,36.7454,16982.1525
2006-07-13 11:00:00,58.25,58.25,58.16,58.23,19578.15035154137,36.7517,36.7517,36.6949,36.7391,19578.1504
2006-07-13 11:10:00,58.22,58.31,58.1,58.23,18171.98485667929,36.7328,36.7896,36.6571,36.7391,18171.9849
2006-07-13 11:20:00,58.21,58.43,58.21,58.4,10383.991346673878,36.7265,36.8653,36.7265,36.8463,10383.9913
2006-07-13 11:30:00,58.39,58.44,58.26,58.35,15900.486749594374,36.84,36.8716,36.758,36.8148,15900.4867
2006-07-13 11:40:00,58.35,58.35,58.05,58.09,17522.98539751217,36.8148,36.8148,36.6255,36.6507,17522.9854
2006-07-13 11:50:00,58.09,58.28,58.08,58.27,11249.3239588967,36.6507,36.7706,36.6444,36.7643,11249.324
2006-07-13 12:00:00,58.27,58.37,58.15,58.29,24445.64629529475,36.7643,36.8274,36.6886,36.7769,24445.6463
2006-07-13 12:10:00,58.29,58.4,58.28,58.39,17847.485127095726,36.7769,36.8463,36.7706,36.84,17847.4851
2006-07-13 12:20:00,58.38,58.43,58.35,58.42,31584.640346133045,36.8337,36.8653,36.8148,36.859,31584.6403
2006-07-13 12:30:00,58.42,58.43,58.39,58.43,11573.82368848026,36.859,36.8653,36.84,36.8653,11573.8237
2006-07-13 12:40:00,58.41,58.59,58.41,58.51,27474.31043807464,36.8526,36.9662,36.8526,36.9157,27474.3104
2006-07-13 12:50:00,58.51,58.53,58.47,58.52,54624.12114656571,36.9157,36.9284,36.8905,36.922,54624.1211
2006-07-13 13:00:00,58.49,58.55,58.35,58.35,16657.652785289345,36.9031,36.941,36.8148,36.8148,16657.6528
2006-07-13 13:10:00,58.34,58.34,58.29,58.29,10059.491617090318,36.8085,36.8085,36.7769,36.7769,10059.4916
2006-07-13 13:20:00,58.28,58.29,58.1,58.12,27906.97674418605,36.7706,36.7769,36.6571,36.6697,27906.9767
2006-07-13 13:30:00,58.1,58.1,57.97,58.01,39156.30070308274,36.6571,36.6571,36.575,36.6003,39156.3007
2006-07-13 13:40:00,57.98,58.08,57.98,58.03,17847.485127095726,36.5813,36.6444,36.5813,36.6129,17847.4851
2006-07-13 13:50:00,58.03,58.05,57.99,58.0,26933.47755543537,36.6129,36.6255,36.5877,36.594,26933.4776
2006-07-13 14:00:00,57.98,58.07,57.93,58.07,15359.65386695511,36.5813,36.6381,36.5498,36.6381,15359.6539
2006-07-13 14:10:00,58.05,58.05,57.96,57.99,15792.320173066522,36.6255,36.6255,36.5687,36.5877,15792.3202
2006-07-13 14:20:00,58.0,58.03,57.94,57.97,24012.979989183343,36.594,36.6129,36.5561,36.575,24012.98
2006-07-13 14:30:00,57.95,57.97,57.7,57.8,87831.26014061655,36.5624,36.575,36.4047,36.4678,87831.2601
2006-07-13 14:40:00,57.8,57.87,57.59,57.6,82314.76473769605,36.4678,36.5119,36.3353,36.3416,82314.7647
2006-07-13 14:50:00,57.62,57.72,57.55,57.72,35045.97079502434,36.3542,36.4173,36.31,36.4173,35045.9708
2006-07-13 15:00:00,57.72,57.72,57.55,57.67,31800.97349918875,36.4173,36.4173,36.31,36.3858,31800.9735
2006-07-13 15:10:00,57.66,57.67,57.53,57.55,47160.62736614386,36.3794,36.3858,36.2974,36.31,47160.6274
2006-07-13 15:20:00,57.55,57.68,57.55,57.66,32017.306652244457,36.31,36.3921,36.31,36.3794,32017.3067
2006-07-13 15:30:00,57.65,57.69,57.61,57.65,44564.62952947539,36.3731,36.3984,36.3479,36.3731,44564.6295
2006-07-13 15:40:00,57.65,57.73,57.61,57.63,71930.77339102217,36.3731,36.4236,36.3479,36.3605,71930.7734
2006-07-13 15:50:00,57.63,57.82,57.63,57.7,75392.10383991347,36.3605,36.4804,36.3605,36.4047,75392.1038
2006-07-14 09:30:00,57.64,57.74,57.4,57.42,23688.480259599783,36.3668,36.4299,36.2154,36.228,23688.4803
2006-07-14 09:40:00,57.44,57.6,57.42,57.44,57869.1184424013,36.2406,36.3416,36.228,36.2406,57869.1184
2006-07-14 09:50:00,57.44,57.5,57.31,57.33,31692.806922660897,36.2406,36.2785,36.1586,36.1712,31692.8069
2006-07-14 10:00:00,57.33,57.4,57.32,57.37,38939.96755002704,36.1712,36.2154,36.1649,36.1965,38939.9676
2006-07-14 10:10:00,57.33,57.45,57.31,57.33,16008.653326122228,36.1712,36.247,36.1586,36.1712,16008.6533
2006-07-14 10:20:00,57.32,57.43,57.24,57.43,44023.79664683613,36.1649,36.2343,36.1145,36.2343,44023.7966
2006-07-14 10:30:00,57.43,57.47,57.37,57.43,34396.97133585722,36.2343,36.2596,36.1965,36.2343,34396.9713
2006-07-14 10:40:00,57.4,57.62,57.4,57.6,70957.2742022715,36.2154,36.3542,36.2154,36.3416,70957.2742
2006-07-14 10:50:00,57.6,57.67,57.32,57.41,146349.37804218495,36.3416,36.3858,36.1649,36.2217,146349.378
2006-07-14 11:00:00,57.37,57.41,57.13,57.2,30935.640886965928,36.1965,36.2217,36.0451,36.0892,30935.6409
2006-07-14 11:10:00,57.19,57.19,56.98,56.99,29421.308815575987,36.0829,36.0829,35.9504,35.9567,29421.3088
2006-07-14 11:20:00,57.0,57.04,56.86,56.86,16657.652785289345,35.963,35.9883,35.8747,35.8747,16657.6528
2006-07-14 11:30:00,56.86,56.88,56.69,56.76,65548.94537587886,35.8747,35.8873,35.7674,35.8116,65548.9454
2006-07-14 11:40:00,56.76,56.91,56.76,56.81,23904.813412655487,35.8116,35.9063,35.8116,35.8432,23904.8134
2006-07-14 11:50:00,56.83,56.89,56.75,56.87,14602.48783126014,35.8558,35.8936,35.8053,35.881,14602.4878
2006-07-14 12:00:00,56.88,56.93,56.74,56.83,36884.80259599783,35.8873,35.9189,35.799,35.8558,36884.8026
2006-07-14 12:10:00,56.83,56.83,56.63,56.66,11898.323418063816,35.8558,35.8558,35.7296,35.7485,11898.3234
2006-07-14 12:20:00,56.66,56.76,56.64,56.71,8220.65981611682,35.7485,35.8116,35.7359,35.7801,8220.6598
2006-07-14 12:30:00,56.7,56.76,56.64,56.74,11898.323418063816,35.7738,35.8116,35.7359,35.799,11898.3234
2006-07-14 12:40:00,56.73,56.96,56.73,56.93,28123.30989724175,35.7927,35.9378,35.7927,35.9189,28123.3099
2006-07-14 12:50:00,56.92,56.95,56.9,56.91,8761.492698756085,35.9126,35.9315,35.8999,35.9063,8761.4927
2006-07-14 13:00:00,56.92,56.95,56.88,56.9,42617.63115197404,35.9126,35.9315,35.8873,35.8999,42617.6312
2006-07-14 13:10:00,56.9,57.09,56.9,57.08,16333.153055705789,35.8999,36.0198,35.8999,36.0135,16333.1531
2006-07-14 13:20:00,57.04,57.2,57.04,57.15,41319.6322336398,35.9883,36.0892,35.9883,36.0577,41319.6322
2006-07-14 13:30:00,57.14,57.15,57.06,57.14,23363.980530016222,36.0514,36.0577,36.0009,36.0514,23363.9805
2006-07-14 13:40:00,57.14,57.14,57.08,57.13,27582.47701460249,36.0514,36.0514,36.0135,36.0451,27582.477
2006-07-14 13:50:00,57.13,57.21,57.07,57.18,37966.46836127636,36.0451,36.0955,36.0072,36.0766,37966.4684
2006-07-14 14:00:00,57.15,57.17,57.07,57.13,18929.15089237425,36.0577,36.0703,36.0072,36.0451,18929.1509
2006-07-14 14:10:00,57.14,57.26,57.08,57.15,53109.789075175766,36.0514,36.1271,36.0135,36.0577,53109.7891
2006-07-14 14:20:00,57.15,57.15,56.94,56.99,23255.81395348837,36.0577,36.0577,35.9252,35.9567,23255.814
2006-07-14 14:30:00,56.99,57.12,56.98,57.1,15467.820443482964,35.9567,36.0387,35.9504,36.0261,15467.8204
2006-07-14 14:40:00,57.09,57.13,57.05,57.1,13953.488372093025,36.0198,36.0451,35.9946,36.0261,13953.4884
2006-07-14 14:50:00,57.11,57.19,57.1,57.14,15684.153596538668,36.0324,36.0829,36.0261,36.0514,15684.1536
2006-07-14 15:00:00,57.17,57.31,57.16,57.31,15467.820443482964,36.0703,36.1586,36.064,36.1586,15467.8204
2006-07-14 15:10:00,57.25,57.34,57.17,57.34,45105.462412114655,36.1208,36.1776,36.0703,36.1776,45105.4624
2006-07-14 15:20:00,57.33,57.41,57.33,57.38,52244.45646295295,36.1712,36.2217,36.1712,36.2028,52244.4565
2006-07-14 15:30:00,57.38,57.47,57.35,57.47,57436.45213628988,36.2028,36.2596,36.1839,36.2596,57436.4521
2006-07-14 15:40:00,57.48,57.5,57.41,57.42,31909.1400757166,36.2659,36.2785,36.2217,36.228,31909.1401
2006-07-14 15:50:00,57.37,57.42,57.25,57.25,151541.3737155219,36.1965,36.228,36.1208,36.1208,151541.3737
2006-07-17 09:30:00,57.0,57.32,56.99,57.31,25527.312060573284,35.963,36.1649,35.9567,36.1586,25527.3121
2006-07-17 09:40:00,57.32,57.36,57.24,57.31,13845.32179556517,36.1649,36.1902,36.1145,36.1586,13845.3218
2006-07-17 09:50:00,57.35,57.36,57.12,57.14,23363.980530016222,36.1839,36.1902,36.0387,36.0514,23363.9805
2006-07-17 10:00:00,57.12,57.13,57.06,57.11,14494.321254732287,36.0387,36.0451,36.0009,36.0324,14494.3213
2006-07-17 10:10:00,57.12,57.47,57.12,57.44,19794.48350459708,36.0387,36.2596,36.0387,36.2406,19794.4835
2006-07-17 10:20:00,57.45,57.45,57.2,57.25,29096.809085992427,36.247,36.247,36.0892,36.1208,29096.8091
2006-07-17 10:30:00,57.25,57.27,57.15,57.15,16333.153055705789,36.1208,36.1334,36.0577,36.0577,16333.1531
2006-07-17 10:40:00,57.15,57.25,57.12,57.21,25851.81179015684,36.0577,36.1208,36.0387,36.0955,25851.8118
2006-07-17 10:50:00,57.21,57.3,57.18,57.27,28123.30989724175,36.0955,36.1523,36.0766,36.1334,28123.3099
2006-07-17 11:00:00,57.27,57.36,57.16,57.2,21200.648999459165,36.1334,36.1902,36.064,36.0892,21200.649
2006-07-17 11:10:00,57.16,57.2,57.06,57.12,48242.29313142239,36.064,36.0892,36.0009,36.0387,48242.2931
2006-07-17 11:20:00,57.12,57.12,56.95,57.08,9085.992428339645,36.0387,36.0387,35.9315,36.0135,9085.9924
2006-07-17 11:30:00,57.08,57.13,57.08,57.09,17631.15197404002,36.0135,36.0451,36.0135,36.0198,17631.152
2006-07-17 11:40:00,57.1,57.18,57.09,57.12,34396.97133585722,36.0261,36.0766,36.0198,36.0387,34396.9713
2006-07-17 11:50:00,57.12,57.14,57.0,57.0,15900.486749594374,36.0387,36.0514,35.963,35.963,15900.4867
2006-07-17 12:00:00,57.04,57.12,57.02,57.02,9194.159004867495,35.9883,36.0387,35.9757,35.9757,9194.159
2006-07-17 12:10:00,57.02,57.02,56.87,57.0,13196.322336398052,35.9757,35.9757,35.881,35.963,13196.3223
2006-07-17 12:20:00,57.01,57.05,56.94,57.03,5949.161709031909,35.9693,35.9946,35.9252,35.982,5949.1617
2006-07-17 12:30:00,57.02,57.12,57.02,57.12,9843.158464034614,35.9757,36.0387,35.9757,36.0387,9843.1585
2006-07-17 12:40:00,57.12,57.15,57.05,57.05,10059.491617090318,36.0387,36.0577,35.9946,35.9946,10059.4916
2006-07-17 12:50:00,57.05,57.09,57.04,57.09,14926.9875608437,35.9946,36.0198,35.9883,36.0198,14926.9876
2006-07-17 13:00:00,57.08,57.09,57.06,57.09,14602.48783126014,36.0135,36.0198,36.0009,36.0198,14602.4878
2006-07-17 13:10:00,57.08,57.15,57.06,57.12,29096.809085992427,36.0135,36.0577,36.0009,36.0387,29096.8091
2006-07-17 13:20:00,57.12,57.15,57.08,57.12,33856.13845321796,36.0387,36.0577,36.0135,36.0387,33856.1385
2006-07-17 13:30:00,57.1,57.11,57.03,57.03,49648.45862628448,36.0261,36.0324,35.982,35.982,49648.4586
2006-07-17 13:40:00,57.0,57.12,57.0,57.1,16549.486208761493,35.963,36.0387,35.963,36.0261,16549.4862
2006-07-17 13:50:00,57.1,57.12,57.07,57.12,10059.491617090318,36.0261,36.0387,36.0072,36.0387,10059.4916
2006-07-17 14:00:00,57.13,57.18,57.04,57.09,30394.808004326664,36.0451,36.0766,35.9883,36.0198,30394.808
2006-07-17 14:10:00,57.09,57.16,57.07,57.16,9085.992428339645,36.0198,36.064,36.0072,36.064,9085.9924
2006-07-17 14:20:00,57.18,57.18,57.06,57.07,13088.1557598702,36.0766,36.0766,36.0009,36.0072,13088.1558
2006-07-17 14:30:00,57.09,57.11,57.06,57.07,15684.153596538668,36.0198,36.0324,36.0009,36.0072,15684.1536
2006-07-17 14:40:00,57.07,57.07,56.89,56.97,15575.987020010816,36.0072,36.0072,35.8936,35.9441,15575.987
2006-07-17 14:50:00,56.97,56.98,56.93,56.94,11357.490535424551,35.9441,35.9504,35.9189,35.9252,11357.4905
2006-07-17 15:00:00,56.94,56.95,56.71,56.76,27906.97674418605,35.9252,35.9315,35.7801,35.8116,27906.9767
2006-07-17 15:10:00,56.75,56.89,56.71,56.88,37317.46890210925,35.8053,35.8936,35.7801,35.8873,37317.4689
2006-07-17 15:20:00,56.89,56.95,56.88,56.93,21957.815035154137,35.8936,35.9315,35.8873,35.9189,21957.815
2006-07-17 15:30:00,56.92,57.0,56.88,56.99,22823.14764737696,35.9126,35.963,35.8873,35.9567,22823.1476
2006-07-17 15:40:00,56.97,57.1,56.97,57.04,22823.14764737696,35.9441,36.0261,35.9441,35.9883,22823.1476
2006-07-17 15:50:00,57.03,57.05,56.88,56.88,62952.94753921039,35.982,35.9946,35.8873,35.8873,62952.9475
2006-07-18 09:30:00,56.77,56.95,56.71,56.75,61114.11573823688,35.8179,35.9315,35.7801,35.8053,61114.1157
2006-07-18 09:40:00,56.75,56.96,56.65,56.81,41103.2990805841,35.8053,35.9378,35.7422,35.8432,41103.2991
2006-07-18 09:50:00,56.81,57.15,56.71,57.15,36019.469983775016,35.8432,36.0577,35.7801,36.0577,36019.47
2006-07-18 10:00:00,57.14,57.14,56.83,56.86,26717.144402379665,36.0514,36.0514,35.8558,35.8747,26717.1444
2006-07-18 10:10:00,56.86,56.93,56.86,56.86,24445.64629529475,35.8747,35.9189,35.8747,35.8747,24445.6463
2006-07-18 10:20:00,56.86,56.93,56.81,56.93,20010.816657652784,35.8747,35.9189,35.8432,35.9189,20010.8167
2006-07-18 10:30:00,56.96,57.05,56.9,57.05,23255.81395348837,35.9378,35.9946,35.8999,35.9946,23255.814
2006-07-18 10:40:00,57.05,57.33,57.05,57.28,20227.14981070849,35.9946,36.1712,35.9946,36.1397,20227.1498
2006-07-18 10:50:00,57.31,57.31,57.0,57.0,26500.81124932396,36.1586,36.1586,35.963,35.963,26500.8112
2006-07-18 11:00:00,57.02,57.04,56.94,57.03,14169.821525148727,35.9757,35.9883,35.9252,35.982,14169.8215
2006-07-18 11:10:00,57.01,57.07,56.76,56.76,20767.98269334776,35.9693,36.0072,35.8116,35.8116,20767.9827
2006-07-18 11:20:00,56.76,57.08,56.73,57.05,11790.156841535963,35.8116,36.0135,35.7927,35.9946,11790.1568
2006-07-18 11:30:00,57.05,57.12,57.04,57.08,8761.492698756085,35.9946,36.0387,35.9883,36.0135,8761.4927
2006-07-18 11:40:00,57.08,57.16,57.06,57.16,7679.826933477555,36.0135,36.064,36.0009,36.064,7679.8269
2006-07-18 11:50:00,57.14,57.21,57.13,57.15,13845.32179556517,36.0514,36.0955,36.0451,36.0577,13845.3218
2006-07-18 12:00:00,57.16,57.16,57.01,57.01,18496.484586262843,36.064,36.064,35.9693,35.9693,18496.4846
2006-07-18 12:10:00,57.01,57.11,57.01,57.11,10275.824770146024,35.9693,36.0324,35.9693,36.0324,10275.8248
2006-07-18 12:20:00,57.07,57.09,57.02,57.07,4326.663061114115,36.0072,36.0198,35.9757,36.0072,4326.6631
2006-07-18 12:30:00,57.05,57.06,57.01,57.03,5083.829096809086,35.9946,36.0009,35.9693,35.982,5083.8291
2006-07-18 12:40:00,57.05,57.16,57.05,57.07,13304.488912925906,35.9946,36.064,35.9946,36.0072,13304.4889
2006-07-18 12:50:00,57.05,57.05,56.86,56.9,12006.489994591671,35.9946,35.9946,35.8747,35.8999,12006.49
2006-07-18 13:00:00,56.91,56.91,56.78,56.9,25851.81179015684,35.9063,35.9063,35.8242,35.8999,25851.8118
2006-07-18 13:10:00,56.9,56.96,56.77,56.77,11898.323418063816,35.8999,35.9378,35.8179,35.8179,11898.3234
2006-07-18 13:20:00,56.77,56.86,56.63,56.82,17739.318550567874,35.8179,35.8747,35.7296,35.8495,17739.3186
2006-07-18 13:30:00,56.78,56.88,56.73,56.87,19145.484045429963,35.8242,35.8873,35.7927,35.881,19145.484
2006-07-18 13:40:00,56.85,56.86,56.62,56.68,20767.98269334776,35.8684,35.8747,35.7233,35.7611,20767.9827
2006-07-18 13:50:00,56.71,57.02,56.61,56.63,19037.317468902107,35.7801,35.9757,35.717,35.7296,19037.3175
2006-07-18 14:00:00,56.65,56.81,56.65,56.78,18280.15143320714,35.7422,35.8432,35.7422,35.8242,18280.1514
2006-07-18 14:10:00,56.78,56.83,56.67,56.79,8761.492698756085,35.8242,35.8558,35.7548,35.8305,8761.4927
2006-07-18 14:20:00,56.81,56.98,56.7,56.96,26500.81124932396,35.8432,35.9504,35.7738,35.9378,26500.8112
2006-07-18 14:30:00,56.95,57.14,56.88,57.14,32125.47322877231,35.9315,36.0514,35.8873,36.0514,32125.4732
2006-07-18 14:40:00,57.12,57.18,57.01,57.09,21957.815035154137,36.0387,36.0766,35.9693,36.0198,21957.815
2006-07-18 14:50:00,57.09,57.18,57.09,57.14,8328.826392644673,36.0198,36.0766,36.0198,36.0514,8328.8264
2006-07-18 15:00:00,57.15,57.17,56.99,57.01,18063.81828015144,36.0577,36.0703,35.9567,35.9693,18063.8183
2006-07-18 15:10:00,57.01,57.03,56.76,56.99,27149.81070849108,35.9693,35.982,35.8116,35.9567,27149.8107
2006-07-18 15:20:00,56.98,57.0,56.84,56.96,22174.14818820984,35.9504,35.963,35.8621,35.9378,22174.1482
2006-07-18 15:30:00,56.96,57.05,56.92,57.02,31151.974040021632,35.9378,35.9946,35.9126,35.9757,31151.974
2006-07-18 15:40:00,57.02,57.3,57.02,57.23,58301.78474851271,35.9757,36.1523,35.9757,36.1081,58301.7847
2006-07-18 15:50:00,57.23,57.24,57.14,57.2,44997.2958355868,36.1081,36.1145,36.0514,36.0892,44997.2958
2006-07-19 09:30:00,57.5,57.73,57.46,57.73,30719.30773391022,36.2785,36.4236,36.2533,36.4236,30719.3077
2006-07-19 09:40:00,57.67,58.19,57.66,58.17,34396.97133585722,36.3858,36.7138,36.3794,36.7012,34396.9713
2006-07-19 09:50:00,58.13,58.17,57.92,58.0,26825.31097890752,36.676,36.7012,36.5435,36.594,26825.311
2006-07-19 10:00:00,58.0,58.45,57.97,58.31,61114.11573823688,36.594,36.8779,36.575,36.7896,61114.1157
2006-07-19 10:10:00,58.28,58.71,58.28,58.7,77663.60194699837,36.7706,37.0419,36.7706,37.0356,77663.6019
2006-07-19 10:20:00,58.69,58.76,58.61,58.65,58409.95132504056,37.0293,37.0735,36.9788,37.0041,58409.9513
2006-07-19 10:30:00,58.65,58.89,58.63,58.81,213628.98864250944,37.0041,37.1555,36.9915,37.105,213628.9886
2006-07-19 10:40:00,58.83,59.12,58.81,58.9,29529.47539210384,37.1176,37.3006,37.105,37.1618,29529.4754
2006-07-19 10:50:00,58.91,58.92,58.7,58.74,21092.48242293132,37.1681,37.1744,37.0356,37.0609,21092.4824
2006-07-19 11:00:00,58.74,58.84,58.74,58.82,26068.14494321255,37.0609,37.1239,37.0609,37.1113,26068.1449
2006-07-19 11:10:00,58.83,58.98,58.83,58.96,21525.148729042725,37.1176,37.2123,37.1176,37.1997,21525.1487
2006-07-19 11:20:00,58.97,58.97,58.84,58.85,32017.306652244457,37.206,37.206,37.1239,37.1303,32017.3067
2006-07-19 11:30:00,58.89,58.97,58.82,58.91,22931.31422390481,37.1555,37.206,37.1113,37.1681,22931.3142
2006-07-19 11:40:00,58.92,58.93,58.82,58.85,16333.153055705789,37.1744,37.1807,37.1113,37.1303,16333.1531
2006-07-19 11:50:00,58.87,58.9,58.85,58.87,9734.99188750676,37.1429,37.1618,37.1303,37.1429,9734.9919
2006-07-19 12:00:00,58.87,58.91,58.83,58.83,22282.314764737694,37.1429,37.1681,37.1176,37.1176,22282.3148
2006-07-19 12:10:00,58.83,58.89,58.74,58.74,31800.97349918875,37.1176,37.1555,37.0609,37.0609,31800.9735
2006-07-19 12:20:00,58.74,58.75,58.71,58.73,10275.824770146024,37.0609,37.0672,37.0419,37.0545,10275.8248
2006-07-19 12:30:00,58.73,58.73,58.55,58.68,19037.317468902107,37.0545,37.0545,36.941,37.023,19037.3175
2006-07-19 12:40:00,58.65,58.76,58.64,58.74,17847.485127095726,37.0041,37.0735,36.9978,37.0609,17847.4851
2006-07-19 12:50:00,58.76,58.79,58.67,58.71,11681.990265008111,37.0735,37.0924,37.0167,37.0419,11681.9903
2006-07-19 13:00:00,58.72,58.8,58.71,58.8,13196.322336398052,37.0482,37.0987,37.0419,37.0987,13196.3223
2006-07-19 13:10:00,58.8,58.87,58.78,58.83,12114.656571119524,37.0987,37.1429,37.0861,37.1176,12114.6566
2006-07-19 13:20:00,58.83,58.94,58.82,58.94,51162.79069767442,37.1176,37.187,37.1113,37.187,51162.7907
2006-07-19 13:30:00,58.95,59.02,58.94,59.01,20984.31584640346,37.1933,37.2375,37.187,37.2312,20984.3158
2006-07-19 13:40:00,59.01,59.07,58.96,58.96,22065.98161168199,37.2312,37.2691,37.1997,37.1997,22065.9816
2006-07-19 13:50:00,58.95,58.95,58.84,58.87,13520.82206598161,37.1933,37.1933,37.1239,37.1429,13520.8221
2006-07-19 14:00:00,58.88,58.96,58.8,58.87,21200.648999459165,37.1492,37.1997,37.0987,37.1429,21200.649
2006-07-19 14:10:00,58.87,58.94,58.83,58.85,18820.984315846403,37.1429,37.187,37.1176,37.1303,18820.9843
2006-07-19 14:20:00,58.85,58.95,58.85,58.87,19037.317468902107,37.1303,37.1933,37.1303,37.1429,19037.3175
2006-07-19 14:30:00,58.89,58.97,58.89,58.96,25635.478637101136,37.1555,37.206,37.1555,37.1997,25635.4786
2006-07-19 14:40:00,58.94,59.02,58.94,58.96,47701.46024878312,37.187,37.2375,37.187,37.1997,47701.4602
2006-07-19 14:50:00,58.95,59.02,58.94,58.97,32774.47268793943,37.1933,37.2375,37.187,37.206,32774.4727
2006-07-19 15:00:00,58.96,58.97,58.8,58.8,50513.7912385073,37.1997,37.206,37.0987,37.0987,50513.7912
2006-07-19 15:10:00,58.8,58.81,58.68,58.73,30394.808004326664,37.0987,37.105,37.023,37.0545,30394.808
2006-07-19 15:20:00,58.72,58.83,58.72,58.75,44240.12979989183,37.0482,37.1176,37.0482,37.0672,44240.1298
2006-07-19 15:30:00,58.75,58.75,58.54,58.56,75067.6041103299,37.0672,37.0672,36.9347,36.9473,75067.6041
2006-07-19 15:40:00,58.54,58.68,58.54,58.62,45970.79502433748,36.9347,37.023,36.9347,36.9851,45970.795
2006-07-19 15:50:00,58.63,58.65,58.6,58.64,45213.62898864251,36.9915,37.0041,36.9725,36.9978,45213.629
2006-07-20 09:30:00,58.6,58.88,58.59,58.8,32882.63926446728,36.9725,37.1492,36.9662,37.0987,32882.6393
2006-07-20 09:40:00,58.79,58.79,58.42,58.43,63601.9469983775,37.0924,37.0924,36.859,36.8653,63601.947
2006-07-20 09:50:00,58.42,58.49,58.21,58.35,33423.47214710654,36.859,36.9031,36.7265,36.8148,33423.4721
2006-07-20 10:00:00,58.35,58.38,58.23,58.24,13953.488372093025,36.8148,36.8337,36.7391,36.7454,13953.4884
2006-07-20 10:10:00,58.27,58.32,58.24,58.3,9951.325040562466,36.7643,36.7959,36.7454,36.7832,9951.325
2006-07-20 10:20:00,58.29,58.42,58.28,58.41,16008.653326122228,36.7769,36.859,36.7706,36.8526,16008.6533
2006-07-20 10:30:00,58.43,58.47,58.3,58.31,23255.81395348837,36.8653,36.8905,36.7832,36.7896,23255.814
2006-07-20 10:40:00,58.3,58.31,58.17,58.17,11898.323418063816,36.7832,36.7896,36.7012,36.7012,11898.3234
2006-07-20 10:50:00,58.17,58.35,58.13,58.3,12330.98972417523,36.7012,36.8148,36.676,36.7832,12330.9897
2006-07-20 11:00:00,58.3,58.47,58.3,58.44,12547.322877230936,36.7832,36.8905,36.7832,36.8716,12547.3229
2006-07-20 11:10:00,58.44,58.48,58.33,58.34,21849.648458626285,36.8716,36.8968,36.8022,36.8085,21849.6485
2006-07-20 11:20:00,58.34,58.41,58.26,58.28,21308.81557598702,36.8085,36.8526,36.758,36.7706,21308.8156
2006-07-20 11:30:00,58.28,58.43,58.18,58.25,31692.806922660897,36.7706,36.8653,36.7075,36.7517,31692.8069
2006-07-20 11:40:00,58.26,58.32,58.16,58.18,36884.80259599783,36.758,36.7959,36.6949,36.7075,36884.8026
2006-07-20 11:50:00,58.18,58.18,58.06,58.12,32882.63926446728,36.7075,36.7075,36.6318,36.6697,32882.6393
2006-07-20 12:00:00,58.12,58.15,58.05,58.15,17090.319091400757,36.6697,36.6886,36.6255,36.6886,17090.3191
2006-07-20 12:10:00,58.16,58.16,57.98,58.01,33207.13899405084,36.6949,36.6949,36.5813,36.6003,33207.139
2006-07-20 12:20:00,58.01,58.15,57.98,58.04,25202.812330989724,36.6003,36.6886,36.5813,36.6192,25202.8123
2006-07-20 12:30:00,58.01,58.01,57.87,57.88,22498.6479177934,36.6003,36.6003,36.5119,36.5183,22498.6479
2006-07-20 12:40:00,57.88,57.88,57.78,57.81,17198.48566792861,36.5183,36.5183,36.4552,36.4741,17198.4857
2006-07-20 12:50:00,57.8,57.87,57.8,57.84,11465.657111952409,36.4678,36.5119,36.4678,36.493,11465.6571
2006-07-20 13:00:00,57.86,57.93,57.86,57.93,9734.99188750676,36.5056,36.5498,36.5056,36.5498,9734.9919
2006-07-20 13:10:00,57.93,57.98,57.89,57.98,18820.984315846403,36.5498,36.5813,36.5246,36.5813,18820.9843
2006-07-20 13:20:00,57.98,58.06,57.98,58.06,8328.826392644673,36.5813,36.6318,36.5813,36.6318,8328.8264
2006-07-20 13:30:00,58.05,58.06,57.89,57.89,16982.152514872905,36.6255,36.6318,36.5246,36.5246,16982.1525
2006-07-20 13:40:00,57.88,57.88,57.52,57.67,38399.13466738778,36.5183,36.5183,36.2911,36.3858,38399.1347
2006-07-20 13:50:00,57.67,57.79,57.67,57.76,14494.321254732287,36.3858,36.4615,36.3858,36.4425,14494.3213
2006-07-20 14:00:00,57.77,57.97,57.41,57.42,61438.61546782044,36.4489,36.575,36.2217,36.228,61438.6155
2006-07-20 14:10:00,57.41,57.43,57.25,57.34,48458.626284478094,36.2217,36.2343,36.1208,36.1776,48458.6263
2006-07-20 14:20:00,57.33,57.37,57.3,57.3,27149.81070849108,36.1712,36.1965,36.1523,36.1523,27149.8107
2006-07-20 14:30:00,57.31,57.49,57.3,57.45,40454.29962141698,36.1586,36.2722,36.1523,36.247,40454.2996
2006-07-20 14:40:00,57.44,57.54,57.43,57.54,26608.977825851813,36.2406,36.3037,36.2343,36.3037,26608.9778
2006-07-20 14:50:00,57.55,57.61,57.44,57.46,22823.14764737696,36.31,36.3479,36.2406,36.2533,22823.1476
2006-07-20 15:00:00,57.47,57.61,57.45,57.53,21849.648458626285,36.2596,36.3479,36.247,36.2974,21849.6485
2006-07-20 15:10:00,57.54,57.63,57.5,57.61,15359.65386695511,36.3037,36.3605,36.2785,36.3479,15359.6539
2006-07-20 15:20:00,57.58,57.58,57.25,57.33,41103.2990805841,36.329,36.329,36.1208,36.1712,41103.2991
2006-07-20 15:30:00,57.33,57.37,57.29,57.35,22390.48134126555,36.1712,36.1965,36.146,36.1839,22390.4813
2006-07-20 15:40:00,57.35,57.35,57.16,57.29,41644.13196322336,36.1839,36.1839,36.064,36.146,41644.132
2006-07-20 15:50:00,57.29,57.29,57.07,57.08,58085.451595457,36.146,36.146,36.0072,36.0135,58085.4516
2006-07-21 09:30:00,57.37,57.37,57.09,57.24,163764.1968631693,36.1965,36.1965,36.0198,36.1145,163764.1969
2006-07-21 09:40:00,57.2,57.34,56.67,56.67,88372.09302325582,36.0892,36.1776,35.7548,35.7548,88372.093
2006-07-21 09:50:00,56.64,56.84,56.51,56.59,56895.61925365062,35.7359,35.8621,35.6539,35.7044,56895.6193
2006-07-21 10:00:00,56.58,56.82,56.44,56.63,64683.61276365603,35.698,35.8495,35.6097,35.7296,64683.6128
2006-07-21 10:10:00,56.63,56.63,56.32,56.42,40021.63331530557,35.7296,35.7296,35.534,35.5971,40021.6333
2006-07-21 10:20:00,56.41,56.72,56.41,56.51,31476.4737696052,35.5908,35.7864,35.5908,35.6539,31476.4738
2006-07-21 10:30:00,56.51,56.78,56.47,56.66,28880.475932936723,35.6539,35.8242,35.6286,35.7485,28880.4759
2006-07-21 10:40:00,56.65,56.7,56.46,56.48,29204.97566252028,35.7422,35.7738,35.6223,35.635,29204.9757
2006-07-21 10:50:00,56.49,56.77,56.49,56.66,37425.6354786371,35.6413,35.8179,35.6413,35.7485,37425.6355
2006-07-21 11:00:00,56.67,56.75,56.61,56.66,16333.153055705789,35.7548,35.8053,35.717,35.7485,16333.1531
2006-07-21 11:10:00,56.68,56.72,56.6,56.72,10600.324499729582,35.7611,35.7864,35.7107,35.7864,10600.3245
2006-07-21 11:20:00,56.71,56.75,56.49,56.49,20118.98323418064,35.7801,35.8053,35.6413,35.6413,20118.9832
2006-07-21 11:30:00,56.47,56.52,56.46,56.48,19902.65008112493,35.6286,35.6602,35.6223,35.635,19902.6501
2006-07-21 11:40:00,56.49,56.63,56.48,56.63,14169.821525148727,35.6413,35.7296,35.635,35.7296,14169.8215
2006-07-21 11:50:00,56.63,56.76,56.63,56.68,29745.808545159543,35.7296,35.8116,35.7296,35.7611,29745.8085
2006-07-21 12:00:00,56.66,56.67,56.57,56.59,13088.1557598702,35.7485,35.7548,35.6917,35.7044,13088.1558
2006-07-21 12:10:00,56.62,56.63,56.49,56.63,13412.655489453758,35.7233,35.7296,35.6413,35.7296,13412.6555
2006-07-21 12:20:00,56.63,56.74,56.63,56.71,9734.99188750676,35.7296,35.799,35.7296,35.7801,9734.9919
2006-07-21 12:30:00,56.72,56.81,56.56,56.57,17414.818820984314,35.7864,35.8432,35.6854,35.6917,17414.8188
2006-07-21 12:40:00,56.56,56.69,56.56,56.63,10275.824770146024,35.6854,35.7674,35.6854,35.7296,10275.8248
2006-07-21 12:50:00,56.63,56.66,56.51,56.64,10708.491076257436,35.7296,35.7485,35.6539,35.7359,10708.4911
2006-07-21 13:00:00,56.64,56.77,56.59,56.75,18712.81773931855,35.7359,35.8179,35.7044,35.8053,18712.8177
2006-07-21 13:10:00,56.75,56.92,56.74,56.82,21849.648458626285,35.8053,35.9126,35.799,35.8495,21849.6485
2006-07-21 13:20:00,56.81,56.87,56.77,56.77,11032.990805840996,35.8432,35.881,35.8179,35.8179,11032.9908
2006-07-21 13:30:00,56.79,56.96,56.79,56.89,13088.1557598702,35.8305,35.9378,35.8305,35.8936,13088.1558
2006-07-21 13:40:00,56.88,57.01,56.86,56.92,37209.3023255814,35.8873,35.9693,35.8747,35.9126,37209.3023
2006-07-21 13:50:00,56.94,56.99,56.9,56.9,8869.659275283937,35.9252,35.9567,35.8999,35.8999,8869.6593
2006-07-21 14:00:00,56.9,56.95,56.81,56.91,16441.31963223364,35.8999,35.9315,35.8432,35.9063,16441.3196
2006-07-21 14:10:00,56.88,56.92,56.84,56.86,39156.30070308274,35.8873,35.9126,35.8621,35.8747,39156.3007
2006-07-21 14:20:00,56.85,56.85,56.63,56.76,11141.157382368849,35.8684,35.8684,35.7296,35.8116,11141.1574
2006-07-21 14:30:00,56.73,56.79,56.64,56.78,7030.8274743104375,35.7927,35.8305,35.7359,35.8242,7030.8275
2006-07-21 14:40:00,56.78,56.82,56.63,56.63,18171.98485667929,35.8242,35.8495,35.7296,35.7296,18171.9849
2006-07-21 14:50:00,56.64,56.8,56.61,56.73,18388.31800973499,35.7359,35.8368,35.717,35.7927,18388.318
2006-07-21 15:00:00,56.76,56.88,56.63,56.83,14169.821525148727,35.8116,35.8873,35.7296,35.8558,14169.8215
2006-07-21 15:10:00,56.83,56.93,56.83,56.83,20335.316387236344,35.8558,35.9189,35.8558,35.8558,20335.3164
2006-07-21 15:20:00,56.83,56.85,56.71,56.78,17522.98539751217,35.8558,35.8684,35.7801,35.8242,17522.9854
2006-07-21 15:30:00,56.77,56.93,56.77,56.87,24445.64629529475,35.8179,35.9189,35.8179,35.881,24445.6463
2006-07-21 15:40:00,56.87,56.88,56.77,56.81,17198.48566792861,35.881,35.8873,35.8179,35.8432,17198.4857
2006-07-21 15:50:00,56.81,56.83,56.76,56.8,18929.15089237425,35.8432,35.8558,35.8116,35.8368,18929.1509
2006-07-24 09:30:00,56.95,57.37,56.95,57.37,25527.312060573284,35.9315,36.1965,35.9315,36.1965,25527.3121
2006-07-24 09:40:00,57.36,57.38,56.94,56.95,44672.79610600325,36.1902,36.2028,35.9252,35.9315,44672.7961
2006-07-24 09:50:00,56.96,57.11,56.88,57.04,36776.63601946998,35.9378,36.0324,35.8873,35.9883,36776.636
2006-07-24 10:00:00,57.02,57.11,56.85,56.94,31800.97349918875,35.9757,36.0324,35.8684,35.9252,31800.9735
2006-07-24 10:10:00,56.94,57.0,56.89,56.89,19902.65008112493,35.9252,35.963,35.8936,35.8936,19902.6501
2006-07-24 10:20:00,56.9,57.12,56.89,56.94,38831.80097349919,35.8999,36.0387,35.8936,35.9252,38831.801
2006-07-24 10:30:00,56.94,57.15,56.83,56.88,37858.30178474851,35.9252,36.0577,35.8558,35.8873,37858.3018
2006-07-24 10:40:00,56.88,57.01,56.84,56.99,36235.80313683072,35.8873,35.9693,35.8621,35.9567,36235.8031
2006-07-24 10:50:00,56.97,57.09,56.95,56.95,34505.13791238507,35.9441,36.0198,35.9315,35.9315,34505.1379
2006-07-24 11:00:00,56.96,57.02,56.8,56.81,37101.135749053545,35.9378,35.9757,35.8368,35.8432,37101.1357
2006-07-24 11:10:00,56.82,56.99,56.76,56.98,23472.14710654408,35.8495,35.9567,35.8116,35.9504,23472.1471
2006-07-24 11:20:00,56.98,57.09,56.96,57.07,17198.48566792861,35.9504,36.0198,35.9378,36.0072,17198.4857
2006-07-24 11:30:00,57.06,57.18,57.03,57.12,15251.487290427258,36.0009,36.0766,35.982,36.0387,15251.4873
2006-07-24 11:40:00,57.11,57.23,57.07,57.2,17522.98539751217,36.0324,36.1081,36.0072,36.0892,17522.9854
2006-07-24 11:50:00,57.22,57.26,57.0,57.01,15900.486749594374,36.1018,36.1271,35.963,35.9693,15900.4867
2006-07-24 12:00:00,57.01,57.09,56.95,56.95,24121.146565711195,35.9693,36.0198,35.9315,35.9315,24121.1466
2006-07-24 12:10:00,56.95,56.99,56.88,56.95,22174.14818820984,35.9315,35.9567,35.8873,35.9315,22174.1482
2006-07-24 12:20:00,56.94,57.07,56.94,57.0,19794.48350459708,35.9252,36.0072,35.9252,35.963,19794.4835
2006-07-24 12:30:00,57.0,57.0,56.93,56.96,17739.318550567874,35.963,35.963,35.9189,35.9378,17739.3186
2006-07-24 12:40:00,56.99,57.0,56.91,56.93,14277.98810167658,35.9567,35.963,35.9063,35.9189,14277.9881
2006-07-24 12:50:00,56.92,56.93,56.86,56.88,17739.318550567874,35.9126,35.9189,35.8747,35.8873,17739.3186
2006-07-24 13:00:00,56.88,56.88,56.83,56.88,14277.98810167658,35.8873,35.8873,35.8558,35.8873,14277.9881
2006-07-24 13:10:00,56.87,56.93,56.86,56.9,14602.48783126014,35.881,35.9189,35.8747,35.8999,14602.4878
2006-07-24 13:20:00,56.88,56.92,56.85,56.86,14602.48783126014,35.8873,35.9126,35.8684,35.8747,14602.4878
2006-07-24 13:30:00,56.86,57.08,56.83,57.04,16765.819361817197,35.8747,36.0135,35.8558,35.9883,16765.8194
2006-07-24 13:40:00,57.06,57.13,57.06,57.08,15143.320713899404,36.0009,36.0451,36.0009,36.0135,15143.3207
2006-07-24 13:50:00,57.09,57.11,56.99,56.99,10924.824229313142,36.0198,36.0324,35.9567,35.9567,10924.8242
2006-07-24 14:00:00,56.99,57.0,56.92,56.93,10059.491617090318,35.9567,35.963,35.9126,35.9189,10059.4916
2006-07-24 14:10:00,56.92,56.96,56.87,56.96,21092.48242293132,35.9126,35.9378,35.881,35.9378,21092.4824
2006-07-24 14:20:00,56.96,57.02,56.9,56.99,11465.657111952409,35.9378,35.9757,35.8999,35.9567,11465.6571
2006-07-24 14:30:00,56.99,57.01,56.95,56.99,15684.153596538668,35.9567,35.9693,35.9315,35.9567,15684.1536
2006-07-24 14:40:00,57.02,57.04,56.96,56.97,16333.153055705789,35.9757,35.9883,35.9378,35.9441,16333.1531
2006-07-24 14:50:00,56.96,57.07,56.95,57.0,21308.81557598702,35.9378,36.0072,35.9315,35.963,21308.8156
2006-07-24 15:00:00,57.0,57.13,56.98,57.1,29096.809085992427,35.963,36.0451,35.9504,36.0261,29096.8091
2006-07-24 15:10:00,57.11,57.2,57.11,57.12,30611.141157382368,36.0324,36.0892,36.0324,36.0387,30611.1412
2006-07-24 15:20:00,57.11,57.27,57.11,57.27,30070.308274743104,36.0324,36.1334,36.0324,36.1334,30070.3083
2006-07-24 15:30:00,57.3,57.32,57.21,57.22,32341.806381828013,36.1523,36.1649,36.0955,36.1018,32341.8064
2006-07-24 15:40:00,57.24,57.25,57.08,57.14,47160.62736614386,36.1145,36.1208,36.0135,36.0514,47160.6274
2006-07-24 15:50:00,57.14,57.18,56.99,56.99,75175.77068685775,36.0514,36.0766,35.9567,35.9567,75175.7707
2006-07-25 09:30:00,56.86,57.0,56.73,56.73,28555.97620335316,35.8747,35.963,35.7927,35.7927,28555.9762
2006-07-25 09:40:00,56.73,56.78,56.52,56.72,36452.13628988642,35.7927,35.8242,35.6602,35.7864,36452.1363
2006-07-25 09:50:00,56.71,57.22,56.61,57.11,48999.45916711736,35.7801,36.1018,35.717,36.0324,48999.4592
2006-07-25 10:00:00,57.07,57.5,56.97,57.31,32882.63926446728,36.0072,36.2785,35.9441,36.1586,32882.6393
2006-07-25 10:10:00,57.35,57.49,57.09,57.17,47268.79394267171,36.1839,36.2722,36.0198,36.0703,47268.7939
2006-07-25 10:20:00,57.15,57.23,56.97,57.03,44348.29637641968,36.0577,36.1081,35.9441,35.982,44348.2964
2006-07-25 10:30:00,57.02,57.03,56.43,56.76,55922.12006489994,35.9757,35.982,35.6034,35.8116,55922.1201
2006-07-25 10:40:00,56.76,56.76,56.46,56.53,41103.2990805841,35.8116,35.8116,35.6223,35.6665,41103.2991
2006-07-25 10:50:00,56.51,56.68,56.44,56.63,25202.812330989724,35.6539,35.7611,35.6097,35.7296,25202.8123
2006-07-25 11:00:00,56.63,56.75,56.57,56.72,22282.314764737694,35.7296,35.8053,35.6917,35.7864,22282.3148
2006-07-25 11:10:00,56.75,56.78,56.72,56.77,56571.11952406706,35.8053,35.8242,35.7864,35.8179,56571.1195
2006-07-25 11:20:00,56.76,57.08,56.76,57.02,16441.31963223364,35.8116,36.0135,35.8116,35.9757,16441.3196
2006-07-25 11:30:00,57.0,57.06,56.88,56.99,13953.488372093025,35.963,36.0009,35.8873,35.9567,13953.4884
2006-07-25 11:40:00,56.95,56.95,56.83,56.88,10492.15792320173,35.9315,35.9315,35.8558,35.8873,10492.1579
2006-07-25 11:50:00,56.92,56.96,56.81,56.88,14061.654948620877,35.9126,35.9378,35.8432,35.8873,14061.6549
2006-07-25 12:00:00,56.86,56.88,56.83,56.88,9302.32558139535,35.8747,35.8873,35.8558,35.8873,9302.3256
2006-07-25 12:10:00,56.88,57.02,56.86,57.01,4867.49594375338,35.8873,35.9757,35.8747,35.9693,4867.4959
2006-07-25 12:20:00,57.03,57.12,57.0,57.11,11141.157382368849,35.982,36.0387,35.963,36.0324,11141.1574
2006-07-25 12:30:00,57.12,57.17,57.04,57.06,14710.654407787992,36.0387,36.0703,35.9883,36.0009,14710.6544
2006-07-25 12:40:00,57.06,57.09,57.0,57.02,6922.660897782585,36.0009,36.0198,35.963,35.9757,6922.6609
2006-07-25 12:50:00,57.07,57.07,56.99,57.0,8869.659275283937,36.0072,36.0072,35.9567,35.963,8869.6593
2006-07-25 13:00:00,57.0,57.0,56.9,56.91,13953.488372093025,35.963,35.963,35.8999,35.9063,13953.4884
2006-07-25 13:10:00,56.91,56.96,56.85,56.96,14169.821525148727,35.9063,35.9378,35.8684,35.9378,14169.8215
2006-07-25 13:20:00,56.93,56.93,56.83,56.88,15359.65386695511,35.9189,35.9189,35.8558,35.8873,15359.6539
2006-07-25 13:30:00,56.88,56.93,56.83,56.83,12979.989183342346,35.8873,35.9189,35.8558,35.8558,12979.9892
2006-07-25 13:40:00,56.84,56.88,56.81,56.86,9410.4921579232,35.8621,35.8873,35.8432,35.8747,9410.4922
2006-07-25 13:50:00,56.86,56.93,56.81,56.88,28015.14332071389,35.8747,35.9189,35.8432,35.8873,28015.1433
2006-07-25 14:00:00,56.85,56.87,56.77,56.82,17198.48566792861,35.8684,35.881,35.8179,35.8495,17198.4857
2006-07-25 14:10:00,56.8,56.88,56.66,56.69,48458.626284478094,35.8368,35.8873,35.7485,35.7674,48458.6263
2006-07-25 14:20:00,56.7,56.86,56.68,56.86,26500.81124932396,35.7738,35.8747,35.7611,35.8747,26500.8112
2006-07-25 14:30:00,56.84,56.92,56.79,56.89,19037.317468902107,35.8621,35.9126,35.8305,35.8936,19037.3175
2006-07-25 14:40:00,56.89,56.99,56.81,56.92,27257.97728501893,35.8936,35.9567,35.8432,35.9126,27257.9773
2006-07-25 14:50:00,56.89,57.06,56.89,57.05,28880.475932936723,35.8936,36.0009,35.8936,35.9946,28880.4759
2006-07-25 15:00:00,57.03,57.19,57.03,57.18,45646.29529475392,35.982,36.0829,35.982,36.0766,45646.2953
2006-07-25 15:10:00,57.16,57.32,57.1,57.3,25959.97836668469,36.064,36.1649,36.0261,36.1523,25959.9784
2006-07-25 15:20:00,57.29,57.39,57.27,57.39,23688.480259599783,36.146,36.2091,36.1334,36.2091,23688.4803
2006-07-25 15:30:00,57.4,57.48,57.38,57.43,23147.64737696052,36.2154,36.2659,36.2028,36.2343,23147.6474
2006-07-25 15:40:00,57.44,57.45,57.2,57.28,42942.1308815576,36.2406,36.247,36.0892,36.1397,42942.1309
2006-07-25 15:50:00,57.28,57.28,57.0,57.21,50405.62466197945,36.1397,36.1397,35.963,36.0955,50405.6247
2006-07-26 09:30:00,58.8,58.85,58.34,58.55,94862.087614927,37.0987,37.1303,36.8085,36.941,94862.0876
2006-07-26 09:40:00,58.59,59.67,58.58,58.76,166901.02758247702,36.9662,37.6476,36.9599,37.0735,166901.0276
2006-07-26 09:50:00,58.76,58.8,58.1,58.11,200108.16657652784,37.0735,37.0987,36.6571,36.6634,200108.1666
2006-07-26 10:00:00,58.13,58.54,58.13,58.25,78853.43428880475,36.676,36.9347,36.676,36.7517,78853.4343
2006-07-26 10:10:00,58.24,58.62,58.06,58.37,53001.62249864792,36.7454,36.9851,36.6318,36.8274,53001.6225
2006-07-26 10:20:00,58.4,59.08,58.4,58.96,37317.46890210925,36.8463,37.2754,36.8463,37.1997,37317.4689
2006-07-26 10:30:00,58.94,59.17,58.75,59.17,57003.78583017847,37.187,37.3322,37.0672,37.3322,57003.7858
2006-07-26 10:40:00,59.19,59.42,58.99,59.41,74959.43753380205,37.3448,37.4899,37.2186,37.4836,74959.4375
2006-07-26 10:50:00,59.33,59.4,59.16,59.17,111411.57382368848,37.4331,37.4773,37.3258,37.3322,111411.5738
2006-07-26 11:00:00,59.2,59.3,58.91,58.96,97241.75229853977,37.3511,37.4142,37.1681,37.1997,97241.7523
2006-07-26 11:10:00,58.95,59.03,58.75,58.87,88804.75932936723,37.1933,37.2438,37.0672,37.1429,88804.7593
2006-07-26 11:20:00,58.86,58.95,58.52,58.61,41103.2990805841,37.1366,37.1933,36.922,36.9788,41103.2991
2006-07-26 11:30:00,58.61,58.77,58.26,58.73,102974.58085451597,36.9788,37.0798,36.758,37.0545,102974.5809
2006-07-26 11:40:00,58.73,58.8,58.59,58.61,35478.63710113575,37.0545,37.0987,36.9662,36.9788,35478.6371
2006-07-26 11:50:00,58.56,58.77,58.56,58.61,37425.6354786371,36.9473,37.0798,36.9473,36.9788,37425.6355
2006-07-26 12:00:00,58.61,58.88,58.47,58.88,76906.4359113034,36.9788,37.1492,36.8905,37.1492,76906.4359
2006-07-26 12:10:00,58.91,58.91,58.58,58.6,51054.62412114657,37.1681,37.1681,36.9599,36.9725,51054.6241
2006-07-26 12:20:00,58.61,58.71,58.5,58.51,22390.48134126555,36.9788,37.0419,36.9094,36.9157,22390.4813
2006-07-26 12:30:00,58.52,58.66,58.23,58.26,61654.94862087615,36.922,37.0104,36.7391,36.758,61654.9486
2006-07-26 12:40:00,58.23,58.26,58.01,58.17,40778.79935100054,36.7391,36.758,36.6003,36.7012,40778.7994
2006-07-26 12:50:00,58.2,58.29,58.13,58.24,19145.484045429963,36.7202,36.7769,36.676,36.7454,19145.484
2006-07-26 13:00:00,58.25,58.33,58.09,58.15,27582.47701460249,36.7517,36.8022,36.6507,36.6886,27582.477
2006-07-26 13:10:00,58.13,58.32,58.11,58.19,22065.98161168199,36.676,36.7959,36.6634,36.7138,22065.9816
2006-07-26 13:20:00,58.19,58.29,58.07,58.14,15684.153596538668,36.7138,36.7769,36.6381,36.6823,15684.1536
2006-07-26 13:30:00,58.15,58.3,58.11,58.27,16116.81990265008,36.6886,36.7832,36.6634,36.7643,16116.8199
2006-07-26 13:40:00,58.27,58.4,58.17,58.35,37858.30178474851,36.7643,36.8463,36.7012,36.8148,37858.3018
2006-07-26 13:50:00,58.35,58.45,58.32,58.33,23147.64737696052,36.8148,36.8779,36.7959,36.8022,23147.6474
2006-07-26 14:00:00,58.29,58.35,58.1,58.29,45970.79502433748,36.7769,36.8148,36.6571,36.7769,45970.795
2006-07-26 14:10:00,58.3,58.51,58.29,58.39,50297.4580854516,36.7832,36.9157,36.7769,36.84,50297.4581
2006-07-26 14:20:00,58.39,58.39,58.15,58.2,69983.77501352082,36.84,36.84,36.6886,36.7202,69983.775
2006-07-26 14:30:00,58.18,58.42,58.18,58.41,46187.128177393184,36.7075,36.859,36.7075,36.8526,46187.1282
2006-07-26 14:40:00,58.38,58.45,58.32,58.37,28988.64250946457,36.8337,36.8779,36.7959,36.8274,28988.6425
2006-07-26 14:50:00,58.37,58.45,58.35,58.38,34829.63764196863,36.8274,36.8779,36.8148,36.8337,34829.6376
2006-07-26 15:00:00,58.38,58.41,58.23,58.24,27474.31043807464,36.8337,36.8526,36.7391,36.7454,27474.3104
2006-07-26 15:10:00,58.24,58.38,58.2,58.35,47701.46024878312,36.7454,36.8337,36.7202,36.8148,47701.4602
2006-07-26 15:20:00,58.36,58.53,58.35,58.48,42833.96430502975,36.8211,36.9284,36.8148,36.8968,42833.9643
2006-07-26 15:30:00,58.48,58.51,58.35,58.46,54299.62141698216,36.8968,36.9157,36.8148,36.8842,54299.6214
2006-07-26 15:40:00,58.46,58.51,58.39,58.44,58193.61817198485,36.8842,36.9157,36.84,36.8716,58193.6182
2006-07-26 15:50:00,58.43,58.63,58.43,58.46,65548.94537587886,36.8653,36.9915,36.8653,36.8842,65548.9454
2006-07-27 09:30:00,58.42,58.7,58.36,58.46,44131.96322336398,36.859,37.0356,36.8211,36.8842,44131.9632
2006-07-27 09:40:00,58.45,58.45,57.78,57.81,41211.46565711195,36.8779,36.8779,36.4552,36.4741,41211.4657
2006-07-27 09:50:00,57.82,58.2,57.82,58.17,39156.30070308274,36.4804,36.7202,36.4804,36.7012,39156.3007
2006-07-27 10:00:00,58.18,58.23,57.79,58.09,48783.12601406165,36.7075,36.7391,36.4615,36.6507,48783.126
2006-07-27 10:10:00,58.1,58.19,57.89,58.02,56679.28610059492,36.6571,36.7138,36.5246,36.6066,56679.2861
2006-07-27 10:20:00,58.0,58.05,57.88,57.99,18712.81773931855,36.594,36.6255,36.5183,36.5877,18712.8177
2006-07-27 10:30:00,58.03,58.1,57.63,57.63,27582.47701460249,36.6129,36.6571,36.3605,36.3605,27582.477
2006-07-27 10:40:00,57.62,57.68,57.48,57.67,21741.48188209843,36.3542,36.3921,36.2659,36.3858,21741.4819
2006-07-27 10:50:00,57.64,58.02,57.63,57.99,21633.315305570577,36.3668,36.6066,36.3605,36.5877,21633.3153
2006-07-27 11:00:00,58.01,58.11,57.88,58.05,29637.64196863169,36.6003,36.6634,36.5183,36.6255,29637.642
2006-07-27 11:10:00,58.04,58.1,57.88,58.01,22282.314764737694,36.6192,36.6571,36.5183,36.6003,22282.3148
2006-07-27 11:20:00,58.02,58.09,57.98,58.02,21416.98215251488,36.6066,36.6507,36.5813,36.6066,21416.9822
2006-07-27 11:30:00,58.02,58.04,57.92,57.98,14061.654948620877,36.6066,36.6192,36.5435,36.5813,14061.6549
2006-07-27 11:40:00,57.98,57.99,57.78,57.92,28015.14332071389,36.5813,36.5877,36.4552,36.5435,28015.1433
2006-07-27 11:50:00,57.92,58.16,57.92,58.12,18929.15089237425,36.5435,36.6949,36.5435,36.6697,18929.1509
2006-07-27 12:00:00,58.11,58.19,58.06,58.06,26392.644672796105,36.6634,36.7138,36.6318,36.6318,26392.6447
2006-07-27 12:10:00,58.07,58.07,57.9,57.9,12871.822606814494,36.6381,36.6381,36.5309,36.5309,12871.8226
2006-07-27 12:20:00,57.9,57.98,57.75,57.81,27798.8101676582,36.5309,36.5813,36.4362,36.4741,27798.8102
2006-07-27 12:30:00,57.81,57.98,57.78,57.98,28015.14332071389,36.4741,36.5813,36.4552,36.5813,28015.1433
2006-07-27 12:40:00,57.96,58.07,57.95,58.07,30178.47485127096,36.5687,36.6381,36.5624,36.6381,30178.4749
2006-07-27 12:50:00,58.05,58.12,58.05,58.06,27474.31043807464,36.6255,36.6697,36.6255,36.6318,27474.3104
2006-07-27 13:00:00,58.06,58.06,57.97,58.03,16982.152514872905,36.6318,36.6318,36.575,36.6129,16982.1525
2006-07-27 13:10:00,58.06,58.1,57.99,58.09,28339.64305029745,36.6318,36.6571,36.5877,36.6507,28339.6431
2006-07-27 13:20:00,58.09,58.27,58.09,58.24,46619.79448350459,36.6507,36.7643,36.6507,36.7454,46619.7945
2006-07-27 13:30:00,58.24,58.25,57.98,58.09,44456.462952947535,36.7454,36.7517,36.5813,36.6507,44456.463
2006-07-27 13:40:00,58.1,58.14,58.08,58.11,10059.491617090318,36.6571,36.6823,36.6444,36.6634,10059.4916
2006-07-27 13:50:00,58.11,58.16,58.06,58.06,17847.485127095726,36.6634,36.6949,36.6318,36.6318,17847.4851
2006-07-27 14:00:00,58.06,58.06,57.93,57.95,19037.317468902107,36.6318,36.6318,36.5498,36.5624,19037.3175
2006-07-27 14:10:00,57.98,57.98,57.83,57.9,34288.80475932937,36.5813,36.5813,36.4867,36.5309,34288.8048
2006-07-27 14:20:00,57.9,58.13,57.85,58.1,46187.128177393184,36.5309,36.676,36.4993,36.6571,46187.1282
2006-07-27 14:30:00,58.11,58.12,57.9,57.96,18820.984315846403,36.6634,36.6697,36.5309,36.5687,18820.9843
2006-07-27 14:40:00,57.97,57.98,57.89,57.92,15900.486749594374,36.575,36.5813,36.5246,36.5435,15900.4867
2006-07-27 14:50:00,57.91,58.03,57.89,58.03,8004.326663061114,36.5372,36.6129,36.5246,36.6129,8004.3267
2006-07-27 15:00:00,58.03,58.06,57.91,57.91,15143.320713899404,36.6129,36.6318,36.5372,36.5372,15143.3207
2006-07-27 15:10:00,57.91,57.97,57.88,57.96,17198.48566792861,36.5372,36.575,36.5183,36.5687,17198.4857
2006-07-27 15:20:00,57.93,58.05,57.87,57.93,108599.24283396432,36.5498,36.6255,36.5119,36.5498,108599.2428
2006-07-27 15:30:00,57.93,58.04,57.87,57.88,39588.96700919416,36.5498,36.6192,36.5119,36.5183,39588.967
2006-07-27 15:40:00,57.89,57.95,57.74,57.92,82098.43158464035,36.5246,36.5624,36.4299,36.5435,82098.4316
2006-07-27 15:50:00,57.9,57.92,57.76,57.77,52785.28934559221,36.5309,36.5435,36.4425,36.4489,52785.2893
2006-07-28 09:30:00,58.01,58.01,57.78,57.95,40021.63331530557,36.6003,36.6003,36.4552,36.5624,40021.6333
2006-07-28 09:40:00,57.94,58.24,57.94,58.22,51811.79015684153,36.5561,36.7454,36.5561,36.7328,51811.7902
2006-07-28 09:50:00,58.23,58.35,58.04,58.08,52893.45592212006,36.7391,36.8148,36.6192,36.6444,52893.4559
2006-07-28 10:00:00,58.04,58.21,57.88,57.88,31909.1400757166,36.6192,36.7265,36.5183,36.5183,31909.1401
2006-07-28 10:10:00,57.88,58.02,57.83,58.01,29096.809085992427,36.5183,36.6066,36.4867,36.6003,29096.8091
2006-07-28 10:20:00,57.99,58.04,57.86,57.91,14386.154678204435,36.5877,36.6192,36.5056,36.5372,14386.1547
2006-07-28 10:30:00,57.9,57.98,57.9,57.97,42617.63115197404,36.5309,36.5813,36.5309,36.575,42617.6312
2006-07-28 10:40:00,57.98,58.19,57.97,58.16,35370.470524607896,36.5813,36.7138,36.575,36.6949,35370.4705
2006-07-28 10:50:00,58.16,58.19,58.1,58.18,27582.47701460249,36.6949,36.7138,36.6571,36.7075,27582.477
2006-07-28 11:00:00,58.15,58.18,58.15,58.18,34721.471065440775,36.6886,36.7075,36.6886,36.7075,34721.4711
2006-07-28 11:10:00,58.18,58.19,58.08,58.1,27366.14386154678,36.7075,36.7138,36.6444,36.6571,27366.1439
2006-07-28 11:20:00,58.08,58.27,58.05,58.24,16765.819361817197,36.6444,36.7643,36.6255,36.7454,16765.8194
2006-07-28 11:30:00,58.23,58.47,58.23,58.42,46619.79448350459,36.7391,36.8905,36.7391,36.859,46619.7945
2006-07-28 11:40:00,58.43,58.75,58.42,58.71,19469.98377501352,36.8653,37.0672,36.859,37.0419,19469.9838
2006-07-28 11:50:00,58.73,58.74,58.62,58.67,26284.478096268253,37.0545,37.0609,36.9851,37.0167,26284.4781
2006-07-28 12:00:00,58.67,58.69,58.59,58.69,12763.656030286642,37.0167,37.0293,36.9662,37.0293,12763.656
2006-07-28 12:10:00,58.69,58.71,58.64,58.64,13520.82206598161,37.0293,37.0419,36.9978,36.9978,13520.8221
2006-07-28 12:20:00,58.65,58.7,58.62,58.66,8761.492698756085,37.0041,37.0356,36.9851,37.0104,8761.4927
2006-07-28 12:30:00,58.66,58.8,58.62,58.79,19253.65062195781,37.0104,37.0987,36.9851,37.0924,19253.6506
2006-07-28 12:40:00,58.8,58.84,58.71,58.72,16008.653326122228,37.0987,37.1239,37.0419,37.0482,16008.6533
2006-07-28 12:50:00,58.75,58.75,58.71,58.74,7787.993510005408,37.0672,37.0672,37.0419,37.0609,7787.9935
2006-07-28 13:00:00,58.76,58.84,58.76,58.84,10167.658193618172,37.0735,37.1239,37.0735,37.1239,10167.6582
2006-07-28 13:10:00,58.84,58.84,58.57,58.64,26825.31097890752,37.1239,37.1239,36.9536,36.9978,26825.311
2006-07-28 13:20:00,58.64,58.72,58.64,58.7,19253.65062195781,36.9978,37.0482,36.9978,37.0356,19253.6506
2006-07-28 13:30:00,58.7,58.7,58.61,58.62,9085.992428339645,37.0356,37.0356,36.9788,36.9851,9085.9924
2006-07-28 13:40:00,58.63,58.63,58.51,58.59,20659.8161168199,36.9915,36.9915,36.9157,36.9662,20659.8161
2006-07-28 13:50:00,58.59,58.75,58.59,58.67,15792.320173066522,36.9662,37.0672,36.9662,37.0167,15792.3202
2006-07-28 14:00:00,58.69,58.78,58.69,58.77,18496.484586262843,37.0293,37.0861,37.0293,37.0798,18496.4846
2006-07-28 14:10:00,58.75,58.86,58.75,58.83,33856.13845321796,37.0672,37.1366,37.0672,37.1176,33856.1385
2006-07-28 14:20:00,58.85,58.86,58.72,58.72,28015.14332071389,37.1303,37.1366,37.0482,37.0482,28015.1433
2006-07-28 14:30:00,58.73,58.85,58.66,58.84,18712.81773931855,37.0545,37.1303,37.0104,37.1239,18712.8177
2006-07-28 14:40:00,58.84,58.89,58.79,58.84,21308.81557598702,37.1239,37.1555,37.0924,37.1239,21308.8156
2006-07-28 14:50:00,58.84,58.97,58.81,58.9,15900.486749594374,37.1239,37.206,37.105,37.1618,15900.4867
2006-07-28 15:00:00,58.93,58.95,58.78,58.79,12655.489453758788,37.1807,37.1933,37.0861,37.0924,12655.4895
2006-07-28 15:10:00,58.78,58.94,58.78,58.94,11249.3239588967,37.0861,37.187,37.0861,37.187,11249.324
2006-07-28 15:20:00,58.95,59.02,58.9,58.96,40237.96646836127,37.1933,37.2375,37.1618,37.1997,40237.9665
2006-07-28 15:30:00,58.96,59.11,58.96,58.97,22282.314764737694,37.1997,37.2943,37.1997,37.206,22282.3148
2006-07-28 15:40:00,58.96,59.09,58.9,59.01,30719.30773391022,37.1997,37.2817,37.1618,37.2312,30719.3077
2006-07-28 15:50:00,59.02,59.02,58.8,58.89,51270.95727420227,37.2375,37.2375,37.0987,37.1555,51270.9573
2006-07-31 09:30:00,59.22,59.4,58.94,59.31,68577.60951865873,37.3637,37.4773,37.187,37.4205,68577.6095
2006-07-31 09:40:00,59.35,59.35,58.94,59.21,24661.97944835046,37.4457,37.4457,37.187,37.3574,24661.9794
2006-07-31 09:50:00,59.2,59.28,58.84,59.06,24229.313142239047,37.3511,37.4016,37.1239,37.2628,24229.3131
2006-07-31 10:00:00,59.07,59.37,59.01,59.2,50621.95781503515,37.2691,37.4583,37.2312,37.3511,50621.9578
2006-07-31 10:10:00,59.29,59.29,58.81,59.03,35478.63710113575,37.4079,37.4079,37.105,37.2438,35478.6371
2006-07-31 10:20:00,59.02,59.02,58.61,58.75,54624.12114656571,37.2375,37.2375,36.9788,37.0672,54624.1211
2006-07-31 10:30:00,58.79,58.87,58.59,58.81,72038.93996755003,37.0924,37.1429,36.9662,37.105,72038.94
2006-07-31 10:40:00,58.81,58.84,58.68,58.73,39156.30070308274,37.105,37.1239,37.023,37.0545,39156.3007
2006-07-31 10:50:00,58.72,58.85,58.66,58.75,19578.15035154137,37.0482,37.1303,37.0104,37.0672,19578.1504
2006-07-31 11:00:00,58.75,58.97,58.73,58.95,55164.95402920497,37.0672,37.206,37.0545,37.1933,55164.954
2006-07-31 11:10:00,58.95,59.01,58.84,58.96,9085.992428339645,37.1933,37.2312,37.1239,37.1997,9085.9924
2006-07-31 11:20:00,58.96,59.0,58.9,58.91,9626.825310978908,37.1997,37.2249,37.1618,37.1681,9626.8253
2006-07-31 11:30:00,58.91,59.02,58.91,59.0,8004.326663061114,37.1681,37.2375,37.1681,37.2249,8004.3267
2006-07-31 11:40:00,59.01,59.15,58.96,59.12,17414.818820984314,37.2312,37.3195,37.1997,37.3006,17414.8188
2006-07-31 11:50:00,59.12,59.2,59.0,59.2,18929.15089237425,37.3006,37.3511,37.2249,37.3511,18929.1509
2006-07-31 12:00:00,59.17,59.32,59.16,59.32,12006.489994591671,37.3322,37.4268,37.3258,37.4268,12006.49
2006-07-31 12:10:00,59.31,59.31,59.15,59.18,10924.824229313142,37.4205,37.4205,37.3195,37.3385,10924.8242
2006-07-31 12:20:00,59.18,59.31,59.18,59.31,16333.153055705789,37.3385,37.4205,37.3385,37.4205,16333.1531
2006-07-31 12:30:00,59.29,59.33,59.23,59.29,7679.826933477555,37.4079,37.4331,37.37,37.4079,7679.8269
2006-07-31 12:40:00,59.29,59.42,59.23,59.41,9194.159004867495,37.4079,37.4899,37.37,37.4836,9194.159
2006-07-31 12:50:00,59.44,59.47,59.17,59.17,17306.65224445646,37.5025,37.5214,37.3322,37.3322,17306.6522
2006-07-31 13:00:00,59.17,59.21,59.13,59.17,25635.478637101136,37.3322,37.3574,37.3069,37.3322,25635.4786
2006-07-31 13:10:00,59.2,59.24,59.17,59.2,9734.99188750676,37.3511,37.3763,37.3322,37.3511,9734.9919
2006-07-31 13:20:00,59.2,59.2,59.14,59.15,8653.32612222823,37.3511,37.3511,37.3132,37.3195,8653.3261
2006-07-31 13:30:00,59.16,59.21,59.13,59.2,6165.494862087615,37.3258,37.3574,37.3069,37.3511,6165.4949
2006-07-31 13:40:00,59.2,59.26,59.14,59.18,9843.158464034614,37.3511,37.3889,37.3132,37.3385,9843.1585
2006-07-31 13:50:00,59.19,59.19,59.08,59.1,8112.493239588966,37.3448,37.3448,37.2754,37.288,8112.4932
2006-07-31 14:00:00,59.11,59.24,59.1,59.2,10600.324499729582,37.2943,37.3763,37.288,37.3511,10600.3245
2006-07-31 14:10:00,59.2,59.23,59.17,59.17,11898.323418063816,37.3511,37.37,37.3322,37.3322,11898.3234
2006-07-31 14:20:00,59.19,59.24,59.13,59.14,13628.988642509465,37.3448,37.3763,37.3069,37.3132,13628.9886
2006-07-31 14:30:00,59.18,59.18,59.02,59.04,8004.326663061114,37.3385,37.3385,37.2375,37.2501,8004.3267
2006-07-31 14:40:00,59.04,59.04,58.98,59.01,7679.826933477555,37.2501,37.2501,37.2123,37.2312,7679.8269
2006-07-31 14:50:00,59.03,59.06,59.01,59.04,8977.82585181179,37.2438,37.2628,37.2312,37.2501,8977.8259
2006-07-31 15:00:00,59.04,59.07,59.02,59.07,8869.659275283937,37.2501,37.2691,37.2375,37.2691,8869.6593
2006-07-31 15:10:00,59.06,59.16,59.06,59.11,22282.314764737694,37.2628,37.3258,37.2628,37.2943,22282.3148
2006-07-31 15:20:00,59.11,59.22,59.11,59.17,15467.820443482964,37.2943,37.3637,37.2943,37.3322,15467.8204
2006-07-31 15:30:00,59.16,59.21,59.12,59.2,19794.48350459708,37.3258,37.3574,37.3006,37.3511,19794.4835
2006-07-31 15:40:00,59.2,59.24,59.15,59.18,16116.81990265008,37.3511,37.3763,37.3195,37.3385,16116.8199
2006-07-31 15:50:00,59.18,59.18,59.03,59.03,25310.978907517576,37.3385,37.3385,37.2438,37.2438,25310.9789
2006-08-01 09:30:00,58.71,58.97,58.71,58.85,22282.314764737694,37.0419,37.206,37.0419,37.1303,22282.3148
2006-08-01 09:40:00,58.8,58.84,58.62,58.62,18063.81828015144,37.0987,37.1239,36.9851,36.9851,18063.8183
2006-08-01 09:50:00,58.59,58.6,58.44,58.48,31260.140616549485,36.9662,36.9725,36.8716,36.8968,31260.1406
2006-08-01 10:00:00,58.48,58.5,58.23,58.47,39048.13412655489,36.8968,36.9094,36.7391,36.8905,39048.1341
2006-08-01 10:10:00,58.48,58.67,58.36,58.63,31368.307193077337,36.8968,37.0167,36.8211,36.9915,31368.3072
2006-08-01 10:20:00,58.63,58.88,58.45,58.62,70957.2742022715,36.9915,37.1492,36.8779,36.9851,70957.2742
2006-08-01 10:30:00,58.63,58.98,58.62,58.95,26933.47755543537,36.9915,37.2123,36.9851,37.1933,26933.4776
2006-08-01 10:40:00,58.95,59.03,58.9,58.93,27257.97728501893,37.1933,37.2438,37.1618,37.1807,27257.9773
2006-08-01 10:50:00,58.92,58.93,58.82,58.87,25851.81179015684,37.1744,37.1807,37.1113,37.1429,25851.8118
2006-08-01 11:00:00,58.86,58.89,58.75,58.87,23688.480259599783,37.1366,37.1555,37.0672,37.1429,23688.4803
2006-08-01 11:10:00,58.85,58.98,58.83,58.98,18063.81828015144,37.1303,37.2123,37.1176,37.2123,18063.8183
2006-08-01 11:20:00,58.97,58.97,58.82,58.84,11790.156841535963,37.206,37.206,37.1113,37.1239,11790.1568
2006-08-01 11:30:00,58.84,59.06,58.84,59.05,13412.655489453758,37.1239,37.2628,37.1239,37.2564,13412.6555
2006-08-01 11:40:00,59.05,59.06,58.96,59.02,16008.653326122228,37.2564,37.2628,37.1997,37.2375,16008.6533
2006-08-01 11:50:00,59.01,59.03,58.97,58.98,10816.657652785289,37.2312,37.2438,37.206,37.2123,10816.6577
2006-08-01 12:00:00,58.99,59.04,58.83,58.85,21849.648458626285,37.2186,37.2501,37.1176,37.1303,21849.6485
2006-08-01 12:10:00,58.86,58.89,58.75,58.86,27798.8101676582,37.1366,37.1555,37.0672,37.1366,27798.8102
2006-08-01 12:20:00,58.86,58.89,58.71,58.72,27906.97674418605,37.1366,37.1555,37.0419,37.0482,27906.9767
2006-08-01 12:30:00,58.72,58.77,58.71,58.77,7463.49378042185,37.0482,37.0798,37.0419,37.0798,7463.4938
2006-08-01 12:40:00,58.76,58.76,58.66,58.68,10816.657652785289,37.0735,37.0735,37.0104,37.023,10816.6577
2006-08-01 12:50:00,58.68,58.71,58.59,58.71,12871.822606814494,37.023,37.0419,36.9662,37.0419,12871.8226
2006-08-01 13:00:00,58.71,58.75,58.7,58.71,12655.489453758788,37.0419,37.0672,37.0356,37.0419,12655.4895
2006-08-01 13:10:00,58.71,58.76,58.69,58.71,11032.990805840996,37.0419,37.0735,37.0293,37.0419,11032.9908
2006-08-01 13:20:00,58.71,58.72,58.64,58.68,9194.159004867495,37.0419,37.0482,36.9978,37.023,9194.159
2006-08-01 13:30:00,58.69,58.72,58.67,58.69,9626.825310978908,37.0293,37.0482,37.0167,37.0293,9626.8253
2006-08-01 13:40:00,58.69,58.75,58.68,58.74,8220.65981611682,37.0293,37.0672,37.023,37.0609,8220.6598
2006-08-01 13:50:00,58.75,58.79,58.73,58.78,15143.320713899404,37.0672,37.0924,37.0545,37.0861,15143.3207
2006-08-01 14:00:00,58.78,58.84,58.69,58.71,19686.316928069227,37.0861,37.1239,37.0293,37.0419,19686.3169
2006-08-01 14:10:00,58.71,58.83,58.61,58.64,36127.63656030287,37.0419,37.1176,36.9788,36.9978,36127.6366
2006-08-01 14:20:00,58.67,58.71,58.61,58.68,29204.97566252028,37.0167,37.0419,36.9788,37.023,29204.9757
2006-08-01 14:30:00,58.68,58.69,58.43,58.52,56030.2866414278,37.023,37.0293,36.8653,36.922,56030.2866
2006-08-01 14:40:00,58.51,58.51,58.38,58.47,38074.63493780421,36.9157,36.9157,36.8337,36.8905,38074.6349
2006-08-01 14:50:00,58.47,58.58,58.41,58.52,72579.77285018929,36.8905,36.9599,36.8526,36.922,72579.7729
2006-08-01 15:00:00,58.53,58.57,58.46,58.53,87506.76041103298,36.9284,36.9536,36.8842,36.9284,87506.7604
2006-08-01 15:10:00,58.53,58.54,58.42,58.47,51919.956733369385,36.9284,36.9347,36.859,36.8905,51919.9567
2006-08-01 15:20:00,58.47,58.69,58.47,58.68,37966.46836127636,36.8905,37.0293,36.8905,37.023,37966.4684
2006-08-01 15:30:00,58.68,58.72,58.67,58.69,22390.48134126555,37.023,37.0482,37.0167,37.0293,22390.4813
2006-08-01 15:40:00,58.7,58.76,58.61,58.7,43807.46349378042,37.0356,37.0735,36.9788,37.0356,43807.4635
2006-08-01 15:50:00,58.71,58.72,58.59,58.6,58409.95132504056,37.0419,37.0482,36.9662,36.9725,58409.9513
2006-08-02 09:30:00,58.89,59.24,58.89,59.22,23580.31368307193,37.1555,37.3763,37.1555,37.3637,23580.3137
2006-08-02 09:40:00,59.22,59.44,59.01,59.4,43374.797187669006,37.3637,37.5025,37.2312,37.4773,43374.7972
2006-08-02 09:50:00,59.4,59.41,59.08,59.26,67171.44402379665,37.4773,37.4836,37.2754,37.3889,67171.444
2006-08-02 10:00:00,59.21,59.5,59.15,59.29,95186.58734451054,37.3574,37.5404,37.3195,37.4079,95186.5873
2006-08-02 10:10:00,59.29,59.39,59.11,59.21,64575.446187128175,37.4079,37.471,37.2943,37.3574,64575.4462
2006-08-02 10:20:00,59.2,59.28,59.08,59.12,17306.65224445646,37.3511,37.4016,37.2754,37.3006,17306.6522
2006-08-02 10:30:00,59.12,59.23,59.07,59.08,28339.64305029745,37.3006,37.37,37.2691,37.2754,28339.6431
2006-08-02 10:40:00,59.08,59.34,59.07,59.26,61114.11573823688,37.2754,37.4394,37.2691,37.3889,61114.1157
2006-08-02 10:50:00,59.26,59.33,59.2,59.25,49107.625743645214,37.3889,37.4331,37.3511,37.3826,49107.6257
2006-08-02 11:00:00,59.25,59.33,59.17,59.3,90427.257977285,37.3826,37.4331,37.3322,37.4142,90427.258
2006-08-02 11:10:00,59.31,59.63,59.28,59.58,19902.65008112493,37.4205,37.6224,37.4016,37.5908,19902.6501
2006-08-02 11:20:00,59.57,59.6,59.55,59.58,14169.821525148727,37.5845,37.6035,37.5719,37.5908,14169.8215
2006-08-02 11:30:00,59.58,59.71,59.58,59.68,14602.48783126014,37.5908,37.6729,37.5908,37.6539,14602.4878
2006-08-02 11:40:00,59.69,59.83,59.68,59.8,15035.154137371552,37.6602,37.7486,37.6539,37.7296,15035.1541
2006-08-02 11:50:00,59.79,60.02,59.69,59.95,28880.475932936723,37.7233,37.8684,37.6602,37.8243,28880.4759
2006-08-02 12:00:00,60.01,60.24,59.95,60.21,70308.27474310438,37.8621,38.0072,37.8243,37.9883,70308.2747
2006-08-02 12:10:00,60.19,60.23,60.15,60.19,40021.63331530557,37.9757,38.0009,37.9505,37.9757,40021.6333
2006-08-02 12:20:00,60.18,60.18,60.05,60.07,22823.14764737696,37.9694,37.9694,37.8874,37.9,22823.1476
2006-08-02 12:30:00,60.05,60.05,59.91,60.01,13845.32179556517,37.8874,37.8874,37.799,37.8621,13845.3218
2006-08-02 12:40:00,59.99,60.04,59.93,59.94,41103.2990805841,37.8495,37.8811,37.8117,37.818,41103.2991
2006-08-02 12:50:00,59.94,59.96,59.87,59.93,25419.145484045428,37.818,37.8306,37.7738,37.8117,25419.1455
2006-08-02 13:00:00,59.93,59.94,59.82,59.83,17631.15197404002,37.8117,37.818,37.7423,37.7486,17631.152
2006-08-02 13:10:00,59.83,59.86,59.82,59.82,8869.659275283937,37.7486,37.7675,37.7423,37.7423,8869.6593
2006-08-02 13:20:00,59.81,59.84,59.7,59.81,13737.155219037317,37.7359,37.7549,37.6665,37.7359,13737.1552
2006-08-02 13:30:00,59.82,59.83,59.73,59.79,18929.15089237425,37.7423,37.7486,37.6855,37.7233,18929.1509
2006-08-02 13:40:00,59.79,59.79,59.72,59.74,18388.31800973499,37.7233,37.7233,37.6792,37.6918,18388.318
2006-08-02 13:50:00,59.73,59.77,59.69,59.69,19361.817198485667,37.6855,37.7107,37.6602,37.6602,19361.8172
2006-08-02 14:00:00,59.69,59.94,59.67,59.94,14818.820984315846,37.6602,37.818,37.6476,37.818,14818.821
2006-08-02 14:10:00,59.94,59.94,59.77,59.77,14602.48783126014,37.818,37.818,37.7107,37.7107,14602.4878
2006-08-02 14:20:00,59.77,59.81,59.61,59.62,28772.30935640887,37.7107,37.7359,37.6098,37.6161,28772.3094
2006-08-02 14:30:00,59.62,59.65,59.43,59.46,49540.29204975662,37.6161,37.635,37.4962,37.5151,49540.292
2006-08-02 14:40:00,59.46,59.55,59.34,59.52,45321.79556517036,37.5151,37.5719,37.4394,37.553,45321.7956
2006-08-02 14:50:00,59.52,59.61,59.45,59.6,49215.79232017307,37.553,37.6098,37.5088,37.6035,49215.7923
2006-08-02 15:00:00,59.6,59.63,59.53,59.55,14710.654407787992,37.6035,37.6224,37.5593,37.5719,14710.6544
2006-08-02 15:10:00,59.57,59.65,59.47,59.64,24012.979989183343,37.5845,37.635,37.5214,37.6287,24012.98
2006-08-02 15:20:00,59.64,59.77,59.62,59.67,28231.47647376961,37.6287,37.7107,37.6161,37.6476,28231.4765
2006-08-02 15:30:00,59.69,59.95,59.69,59.8,52244.45646295295,37.6602,37.8243,37.6602,37.7296,52244.4565
2006-08-02 15:40:00,59.83,59.94,59.79,59.79,41535.96538669551,37.7486,37.818,37.7233,37.7233,41535.9654
2006-08-02 15:50:00,59.78,59.81,59.65,59.75,44889.12925905895,37.717,37.7359,37.635,37.6981,44889.1293
2006-08-03 09:30:00,59.76,60.29,59.63,60.05,68685.77609518658,37.7044,38.0388,37.6224,37.8874,68685.7761
2006-08-03 09:40:00,60.05,60.28,60.0,60.21,37209.3023255814,37.8874,38.0325,37.8558,37.9883,37209.3023
2006-08-03 09:50:00,60.2,60.22,59.88,59.92,88372.09302325582,37.982,37.9946,37.7801,37.8054,88372.093
2006-08-03 10:00:00,59.94,59.95,59.77,59.82,53650.62195781504,37.818,37.8243,37.7107,37.7423,53650.622
2006-08-03 10:10:00,59.82,59.82,59.6,59.79,99188.7506760411,37.7423,37.7423,37.6035,37.7233,99188.7507
2006-08-03 10:20:00,59.8,59.8,59.61,59.7,69010.27582477014,37.7296,37.7296,37.6098,37.6665,69010.2758
2006-08-03 10:30:00,59.69,59.75,59.63,59.72,48674.9594375338,37.6602,37.6981,37.6224,37.6792,48674.9594
2006-08-03 10:40:00,59.73,59.89,59.69,59.81,23039.480800432662,37.6855,37.7864,37.6602,37.7359,23039.4808
2006-08-03 10:50:00,59.81,59.93,59.72,59.91,20876.14926987561,37.7359,37.8117,37.6792,37.799,20876.1493
2006-08-03 11:00:00,59.91,60.0,59.87,59.93,29853.9751216874,37.799,37.8558,37.7738,37.8117,29853.9751
2006-08-03 11:10:00,59.91,59.98,59.78,59.78,26717.144402379665,37.799,37.8432,37.717,37.717,26717.1444
2006-08-03 11:20:00,59.77,59.77,59.73,59.75,9194.159004867495,37.7107,37.7107,37.6855,37.6981,9194.159
2006-08-03 11:30:00,59.72,59.88,59.69,59.82,13520.82206598161,37.6792,37.7801,37.6602,37.7423,13520.8221
2006-08-03 11:40:00,59.8,59.96,59.8,59.96,17522.98539751217,37.7296,37.8306,37.7296,37.8306,17522.9854
2006-08-03 11:50:00,59.96,59.99,59.94,59.95,17955.65170362358,37.8306,37.8495,37.818,37.8243,17955.6517
2006-08-03 12:00:00,59.96,60.0,59.94,59.94,11032.990805840996,37.8306,37.8558,37.818,37.818,11032.9908
2006-08-03 12:10:00,59.94,60.01,59.94,59.99,20984.31584640346,37.818,37.8621,37.818,37.8495,20984.3158
2006-08-03 12:20:00,59.99,60.04,59.98,60.03,20335.316387236344,37.8495,37.8811,37.8432,37.8748,20335.3164
2006-08-03 12:30:00,60.04,60.19,59.98,60.18,26392.644672796105,37.8811,37.9757,37.8432,37.9694,26392.6447
2006-08-03 12:40:00,60.16,60.18,60.09,60.16,15684.153596538668,37.9568,37.9694,37.9126,37.9568,15684.1536
2006-08-03 12:50:00,60.16,60.18,60.1,60.11,20984.31584640346,37.9568,37.9694,37.9189,37.9252,20984.3158
2006-08-03 13:00:00,60.09,60.15,60.0,60.0,62736.61438615467,37.9126,37.9505,37.8558,37.8558,62736.6144
2006-08-03 13:10:00,60.0,60.16,59.94,60.16,43158.4640346133,37.8558,37.9568,37.818,37.9568,43158.464
2006-08-03 13:20:00,60.18,60.3,60.15,60.25,10816.657652785289,37.9694,38.0451,37.9505,38.0136,10816.6577
2006-08-03 13:30:00,60.26,60.28,60.19,60.21,14818.820984315846,38.0199,38.0325,37.9757,37.9883,14818.821
2006-08-03 13:40:00,60.21,60.31,60.19,60.31,22714.981070849102,37.9883,38.0514,37.9757,38.0514,22714.9811
2006-08-03 13:50:00,60.3,60.43,60.29,60.41,14277.98810167658,38.0451,38.1271,38.0388,38.1145,14277.9881
2006-08-03 14:00:00,60.41,60.43,60.23,60.24,20118.98323418064,38.1145,38.1271,38.0009,38.0072,20118.9832
2006-08-03 14:10:00,60.24,60.44,60.23,60.27,21308.81557598702,38.0072,38.1334,38.0009,38.0262,21308.8156
2006-08-03 14:20:00,60.26,60.27,60.24,60.25,14386.154678204435,38.0199,38.0262,38.0072,38.0136,14386.1547
2006-08-03 14:30:00,60.25,60.25,60.19,60.19,9734.99188750676,38.0136,38.0136,37.9757,37.9757,9734.9919
2006-08-03 14:40:00,60.19,60.22,60.11,60.11,21633.315305570577,37.9757,37.9946,37.9252,37.9252,21633.3153
2006-08-03 14:50:00,60.12,60.31,60.12,60.18,41752.29853975122,37.9315,38.0514,37.9315,37.9694,41752.2985
2006-08-03 15:00:00,60.18,60.28,60.18,60.2,46836.127636560304,37.9694,38.0325,37.9694,37.982,46836.1276
2006-08-03 15:10:00,60.18,60.18,60.05,60.09,28664.14277988101,37.9694,37.9694,37.8874,37.9126,28664.1428
2006-08-03 15:20:00,60.09,60.12,60.05,60.11,16333.153055705789,37.9126,37.9315,37.8874,37.9252,16333.1531
2006-08-03 15:30:00,60.1,60.17,59.94,59.94,25419.145484045428,37.9189,37.9631,37.818,37.818,25419.1455
2006-08-03 15:40:00,59.94,59.98,59.83,59.87,24121.146565711195,37.818,37.8432,37.7486,37.7738,24121.1466
2006-08-03 15:50:00,59.86,59.92,59.83,59.92,28664.14277988101,37.7675,37.8054,37.7486,37.8054,28664.1428
2006-08-04 09:30:00,60.55,60.55,60.0,60.28,48566.792861005946,38.2028,38.2028,37.8558,38.0325,48566.7929
2006-08-04 09:40:00,60.36,60.78,60.36,60.69,37966.46836127636,38.083,38.348,38.083,38.2912,37966.4684
2006-08-04 09:50:00,60.71,60.71,60.43,60.6,37641.968631692806,38.3038,38.3038,38.1271,38.2344,37641.9686
2006-08-04 10:00:00,60.64,60.71,60.15,60.15,75824.77014602488,38.2596,38.3038,37.9505,37.9505,75824.7701
2006-08-04 10:10:00,60.13,60.28,60.12,60.28,35154.13737155219,37.9378,38.0325,37.9315,38.0325,35154.1374
2006-08-04 10:20:00,60.31,60.5,60.26,60.5,23255.81395348837,38.0514,38.1713,38.0199,38.1713,23255.814
2006-08-04 10:30:00,60.53,60.69,60.53,60.59,27690.64359113034,38.1902,38.2912,38.1902,38.2281,27690.6436
2006-08-04 10:40:00,60.59,60.59,60.43,60.52,31476.4737696052,38.2281,38.2281,38.1271,38.1839,31476.4738
2006-08-04 10:50:00,60.49,60.6,60.48,60.49,39048.13412655489,38.165,38.2344,38.1587,38.165,39048.1341
2006-08-04 11:00:00,60.48,60.55,60.41,60.47,41860.46511627907,38.1587,38.2028,38.1145,38.1524,41860.4651
2006-08-04 11:10:00,60.47,60.48,60.37,60.44,47809.626825310974,38.1524,38.1587,38.0893,38.1334,47809.6268
2006-08-04 11:20:00,60.45,60.57,60.4,60.4,40886.96592752839,38.1397,38.2155,38.1082,38.1082,40886.9659
2006-08-04 11:30:00,60.38,60.45,60.28,60.37,28555.97620335316,38.0956,38.1397,38.0325,38.0893,28555.9762
2006-08-04 11:40:00,60.4,60.48,60.38,60.38,31800.97349918875,38.1082,38.1587,38.0956,38.0956,31800.9735
2006-08-04 11:50:00,60.38,60.38,60.28,60.31,21092.48242293132,38.0956,38.0956,38.0325,38.0514,21092.4824
2006-08-04 12:00:00,60.3,60.36,60.23,60.26,26608.977825851813,38.0451,38.083,38.0009,38.0199,26608.9778
2006-08-04 12:10:00,60.27,60.3,60.12,60.19,20659.8161168199,38.0262,38.0451,37.9315,37.9757,20659.8161
2006-08-04 12:20:00,60.19,60.27,59.93,60.01,28447.80962682531,37.9757,38.0262,37.8117,37.8621,28447.8096
2006-08-04 12:30:00,60.05,60.05,59.88,59.88,12979.989183342346,37.8874,37.8874,37.7801,37.7801,12979.9892
2006-08-04 12:40:00,59.86,60.02,59.86,59.95,12655.489453758788,37.7675,37.8684,37.7675,37.8243,12655.4895
2006-08-04 12:50:00,59.94,59.95,59.81,59.85,10059.491617090318,37.818,37.8243,37.7359,37.7612,10059.4916
2006-08-04 13:00:00,59.83,60.05,59.81,60.05,13196.322336398052,37.7486,37.8874,37.7359,37.8874,13196.3223
2006-08-04 13:10:00,60.05,60.07,59.86,59.94,44780.9626825311,37.8874,37.9,37.7675,37.818,44780.9627
2006-08-04 13:20:00,59.94,59.97,59.84,59.93,28015.14332071389,37.818,37.8369,37.7549,37.8117,28015.1433
2006-08-04 13:30:00,59.93,59.95,59.77,59.82,35911.30340724716,37.8117,37.8243,37.7107,37.7423,35911.3034
2006-08-04 13:40:00,59.82,60.0,59.78,60.0,19253.65062195781,37.7423,37.8558,37.717,37.8558,19253.6506
2006-08-04 13:50:00,60.0,60.0,59.87,59.94,22390.48134126555,37.8558,37.8558,37.7738,37.818,22390.4813
2006-08-04 14:00:00,59.94,60.09,59.93,59.99,17847.485127095726,37.818,37.9126,37.8117,37.8495,17847.4851
2006-08-04 14:10:00,59.98,59.99,59.87,59.93,18063.81828015144,37.8432,37.8495,37.7738,37.8117,18063.8183
2006-08-04 14:20:00,59.93,59.98,59.72,59.75,31476.4737696052,37.8117,37.8432,37.6792,37.6981,31476.4738
2006-08-04 14:30:00,59.77,59.92,59.73,59.9,17306.65224445646,37.7107,37.8054,37.6855,37.7927,17306.6522
2006-08-04 14:40:00,59.87,59.92,59.82,59.84,24337.4797187669,37.7738,37.8054,37.7423,37.7549,24337.4797
2006-08-04 14:50:00,59.84,59.9,59.73,59.8,19361.817198485667,37.7549,37.7927,37.6855,37.7296,19361.8172
2006-08-04 15:00:00,59.8,59.93,59.8,59.89,35586.8036776636,37.7296,37.8117,37.7296,37.7864,35586.8037
2006-08-04 15:10:00,59.88,59.93,59.82,59.86,17847.485127095726,37.7801,37.8117,37.7423,37.7675,17847.4851
2006-08-04 15:20:00,59.87,60.03,59.76,60.02,19469.98377501352,37.7738,37.8748,37.7044,37.8684,19469.9838
2006-08-04 15:30:00,60.01,60.04,59.97,59.98,12006.489994591671,37.8621,37.8811,37.8369,37.8432,12006.49
2006-08-04 15:40:00,59.98,60.03,59.92,59.97,14710.654407787992,37.8432,37.8748,37.8054,37.8369,14710.6544
2006-08-04 15:50:00,59.98,60.06,59.97,60.02,32774.47268793943,37.8432,37.8937,37.8369,37.8684,32774.4727
2006-08-07 09:30:00,59.82,60.02,59.65,60.02,22714.981070849102,37.7423,37.8684,37.635,37.8684,22714.9811
2006-08-07 09:40:00,60.05,60.08,59.82,59.86,29853.9751216874,37.8874,37.9063,37.7423,37.7675,29853.9751
2006-08-07 09:50:00,59.84,60.07,59.84,60.06,26284.478096268253,37.7549,37.9,37.7549,37.8937,26284.4781
2006-08-07 10:00:00,60.09,60.16,60.04,60.1,26500.81124932396,37.9126,37.9568,37.8811,37.9189,26500.8112
2006-08-07 10:10:00,60.09,60.18,59.96,59.96,23147.64737696052,37.9126,37.9694,37.8306,37.8306,23147.6474
2006-08-07 10:20:00,59.97,60.0,59.95,59.97,13737.155219037317,37.8369,37.8558,37.8243,37.8369,13737.1552
2006-08-07 10:30:00,59.97,60.0,59.92,59.92,32341.806381828013,37.8369,37.8558,37.8054,37.8054,32341.8064
2006-08-07 10:40:00,59.9,60.0,59.89,59.91,30070.308274743104,37.7927,37.8558,37.7864,37.799,30070.3083
2006-08-07 10:50:00,59.9,59.99,59.88,59.89,22390.48134126555,37.7927,37.8495,37.7801,37.7864,22390.4813
2006-08-07 11:00:00,59.86,59.99,59.85,59.88,70524.60789616009,37.7675,37.8495,37.7612,37.7801,70524.6079
2006-08-07 11:10:00,59.88,59.89,59.82,59.84,22606.814494321254,37.7801,37.7864,37.7423,37.7549,22606.8145
2006-08-07 11:20:00,59.83,59.91,59.78,59.79,22174.14818820984,37.7486,37.799,37.717,37.7233,22174.1482
2006-08-07 11:30:00,59.77,59.93,59.76,59.93,22498.6479177934,37.7107,37.8117,37.7044,37.8117,22498.6479
2006-08-07 11:40:00,59.94,60.04,59.93,60.02,15684.153596538668,37.818,37.8811,37.8117,37.8684,15684.1536
2006-08-07 11:50:00,60.04,60.04,59.98,60.02,18280.15143320714,37.8811,37.8811,37.8432,37.8684,18280.1514
2006-08-07 12:00:00,60.03,60.13,60.02,60.02,12547.322877230936,37.8748,37.9378,37.8684,37.8684,12547.3229
2006-08-07 12:10:00,60.0,60.02,59.94,60.0,17090.319091400757,37.8558,37.8684,37.818,37.8558,17090.3191
2006-08-07 12:20:00,60.0,60.09,59.96,59.98,21633.315305570577,37.8558,37.9126,37.8306,37.8432,21633.3153
2006-08-07 12:30:00,59.98,60.05,59.97,60.03,20876.14926987561,37.8432,37.8874,37.8369,37.8748,20876.1493
2006-08-07 12:40:00,60.05,60.15,60.05,60.06,19686.316928069227,37.8874,37.9505,37.8874,37.8937,19686.3169
2006-08-07 12:50:00,60.06,60.06,59.91,59.93,11573.82368848026,37.8937,37.8937,37.799,37.8117,11573.8237
2006-08-07 13:00:00,59.92,59.96,59.91,59.94,17306.65224445646,37.8054,37.8306,37.799,37.818,17306.6522
2006-08-07 13:10:00,59.94,60.03,59.94,60.01,8977.82585181179,37.818,37.8748,37.818,37.8621,8977.8259
2006-08-07 13:20:00,60.01,60.04,59.98,60.02,19469.98377501352,37.8621,37.8811,37.8432,37.8684,19469.9838
2006-08-07 13:30:00,60.04,60.06,59.96,59.96,21849.648458626285,37.8811,37.8937,37.8306,37.8306,21849.6485
2006-08-07 13:40:00,59.96,59.96,59.82,59.85,19902.65008112493,37.8306,37.8306,37.7423,37.7612,19902.6501
2006-08-07 13:50:00,59.84,59.86,59.64,59.65,26717.144402379665,37.7549,37.7675,37.6287,37.635,26717.1444
2006-08-07 14:00:00,59.65,59.67,59.57,59.58,28664.14277988101,37.635,37.6476,37.5845,37.5908,28664.1428
2006-08-07 14:10:00,59.57,59.73,59.52,59.73,23688.480259599783,37.5845,37.6855,37.553,37.6855,23688.4803
2006-08-07 14:20:00,59.76,59.78,59.58,59.59,14818.820984315846,37.7044,37.717,37.5908,37.5971,14818.821
2006-08-07 14:30:00,59.57,59.75,59.57,59.66,19686.316928069227,37.5845,37.6981,37.5845,37.6413,19686.3169
2006-08-07 14:40:00,59.66,59.71,59.62,59.68,17631.15197404002,37.6413,37.6729,37.6161,37.6539,17631.152
2006-08-07 14:50:00,59.69,59.77,59.69,59.73,12871.822606814494,37.6602,37.7107,37.6602,37.6855,12871.8226
2006-08-07 15:00:00,59.73,59.74,59.55,59.62,18496.484586262843,37.6855,37.6918,37.5719,37.6161,18496.4846
2006-08-07 15:10:00,59.61,59.67,59.6,59.62,15251.487290427258,37.6098,37.6476,37.6035,37.6161,15251.4873
2006-08-07 15:20:00,59.61,59.76,59.61,59.68,26500.81124932396,37.6098,37.7044,37.6098,37.6539,26500.8112
2006-08-07 15:30:00,59.68,59.94,59.67,59.88,40346.13304488913,37.6539,37.818,37.6476,37.7801,40346.133
2006-08-07 15:40:00,59.87,59.87,59.69,59.78,35154.13737155219,37.7738,37.7738,37.6602,37.717,35154.1374
2006-08-07 15:50:00,59.78,59.83,59.75,59.82,27257.97728501893,37.717,37.7486,37.6981,37.7423,27257.9773
2006-08-08 09:30:00,59.91,60.04,59.72,59.81,20876.14926987561,37.799,37.8811,37.6792,37.7359,20876.1493
2006-08-08 09:40:00,59.85,59.88,59.6,59.64,26500.81124932396,37.7612,37.7801,37.6035,37.6287,26500.8112
2006-08-08 09:50:00,59.63,59.94,59.51,59.93,26933.47755543537,37.6224,37.818,37.5467,37.8117,26933.4776
2006-08-08 10:00:00,59.91,60.04,59.79,59.94,21525.148729042725,37.799,37.8811,37.7233,37.818,21525.1487
2006-08-08 10:10:00,59.94,59.96,59.75,59.78,19037.317468902107,37.818,37.8306,37.6981,37.717,19037.3175
2006-08-08 10:20:00,59.78,59.83,59.72,59.83,16116.81990265008,37.717,37.7486,37.6792,37.7486,16116.8199
2006-08-08 10:30:00,59.83,59.89,59.76,59.78,22498.6479177934,37.7486,37.7864,37.7044,37.717,22498.6479
2006-08-08 10:40:00,59.76,59.86,59.76,59.76,12655.489453758788,37.7044,37.7675,37.7044,37.7044,12655.4895
2006-08-08 10:50:00,59.77,59.77,59.63,59.63,7355.327203893997,37.7107,37.7107,37.6224,37.6224,7355.3272
2006-08-08 11:00:00,59.64,59.82,59.61,59.82,33639.80530016225,37.6287,37.7423,37.6098,37.7423,33639.8053
2006-08-08 11:10:00,59.82,59.83,59.7,59.76,17306.65224445646,37.7423,37.7486,37.6665,37.7044,17306.6522
2006-08-08 11:20:00,59.76,59.83,59.75,59.81,15575.987020010816,37.7044,37.7486,37.6981,37.7359,15575.987
2006-08-08 11:30:00,59.81,59.83,59.78,59.78,9843.158464034614,37.7359,37.7486,37.717,37.717,9843.1585
2006-08-08 11:40:00,59.78,59.8,59.77,59.77,15359.65386695511,37.717,37.7296,37.7107,37.7107,15359.6539
2006-08-08 11:50:00,59.77,59.77,59.71,59.71,21741.48188209843,37.7107,37.7107,37.6729,37.6729,21741.4819
2006-08-08 12:00:00,59.67,59.69,59.63,59.64,10492.15792320173,37.6476,37.6602,37.6224,37.6287,10492.1579
2006-08-08 12:10:00,59.63,59.68,59.6,59.68,12330.98972417523,37.6224,37.6539,37.6035,37.6539,12330.9897
2006-08-08 12:20:00,59.67,59.78,59.67,59.77,31260.140616549485,37.6476,37.717,37.6476,37.7107,31260.1406
2006-08-08 12:30:00,59.76,59.76,59.69,59.69,13845.32179556517,37.7044,37.7044,37.6602,37.6602,13845.3218
2006-08-08 12:40:00,59.69,59.69,59.61,59.66,19686.316928069227,37.6602,37.6602,37.6098,37.6413,19686.3169
2006-08-08 12:50:00,59.66,59.66,59.61,59.65,13628.988642509465,37.6413,37.6413,37.6098,37.635,13628.9886
2006-08-08 13:00:00,59.64,59.65,59.57,59.57,10492.15792320173,37.6287,37.635,37.5845,37.5845,10492.1579
2006-08-08 13:10:00,59.58,59.65,59.58,59.65,15575.987020010816,37.5908,37.635,37.5908,37.635,15575.987
2006-08-08 13:20:00,59.64,59.66,59.6,59.6,17847.485127095726,37.6287,37.6413,37.6035,37.6035,17847.4851
2006-08-08 13:30:00,59.6,59.62,59.59,59.61,14061.654948620877,37.6035,37.6161,37.5971,37.6098,14061.6549
2006-08-08 13:40:00,59.62,59.65,59.61,59.64,28664.14277988101,37.6161,37.635,37.6098,37.6287,28664.1428
2006-08-08 13:50:00,59.63,59.64,59.47,59.47,14818.820984315846,37.6224,37.6287,37.5214,37.5214,14818.821
2006-08-08 14:00:00,59.47,59.7,59.45,59.7,26500.81124932396,37.5214,37.6665,37.5088,37.6665,26500.8112
2006-08-08 14:10:00,59.71,60.23,59.71,60.22,78637.10113574905,37.6729,38.0009,37.6729,37.9946,78637.1011
2006-08-08 14:20:00,60.22,60.3,59.59,59.85,78096.26825310978,37.9946,38.0451,37.5971,37.7612,78096.2683
2006-08-08 14:30:00,59.85,59.87,59.65,59.7,53326.12222823148,37.7612,37.7738,37.635,37.6665,53326.1222
2006-08-08 14:40:00,59.73,59.99,59.7,59.88,45538.128718226064,37.6855,37.8495,37.6665,37.7801,45538.1287
2006-08-08 14:50:00,59.86,59.96,59.72,59.74,40129.79989183342,37.7675,37.8306,37.6792,37.6918,40129.7999
2006-08-08 15:00:00,59.73,59.85,59.61,59.67,39372.633856138455,37.6855,37.7612,37.6098,37.6476,39372.6339
2006-08-08 15:10:00,59.66,59.67,59.57,59.57,25202.812330989724,37.6413,37.6476,37.5845,37.5845,25202.8123
2006-08-08 15:20:00,59.53,59.65,59.45,59.54,33639.80530016225,37.5593,37.635,37.5088,37.5656,33639.8053
2006-08-08 15:30:00,59.54,59.54,59.35,59.35,35045.97079502434,37.5656,37.5656,37.4457,37.4457,35045.9708
2006-08-08 15:40:00,59.34,59.44,59.29,59.43,41644.13196322336,37.4394,37.5025,37.4079,37.4962,41644.132
2006-08-08 15:50:00,59.43,59.57,59.41,59.5,36235.80313683072,37.4962,37.5845,37.4836,37.5404,36235.8031
2006-08-09 09:30:00,59.86,60.23,59.85,60.04,39588.96700919416,37.7675,38.0009,37.7612,37.8811,39588.967
2006-08-09 09:40:00,60.04,60.23,59.91,60.23,20551.64954029205,37.8811,38.0009,37.799,38.0009,20551.6495
2006-08-09 09:50:00,60.2,60.34,60.17,60.33,34613.30448891292,37.982,38.0703,37.9631,38.064,34613.3045
2006-08-09 10:00:00,60.32,60.33,60.13,60.27,20551.64954029205,38.0577,38.064,37.9378,38.0262,20551.6495
2006-08-09 10:10:00,60.27,60.28,60.14,60.14,15251.487290427258,38.0262,38.0325,37.9442,37.9442,15251.4873
2006-08-09 10:20:00,60.15,60.15,60.03,60.03,21092.48242293132,37.9505,37.9505,37.8748,37.8748,21092.4824
2006-08-09 10:30:00,60.03,60.04,59.79,59.84,33747.9718766901,37.8748,37.8811,37.7233,37.7549,33747.9719
2006-08-09 10:40:00,59.84,60.04,59.83,60.04,19145.484045429963,37.7549,37.8811,37.7486,37.8811,19145.484
2006-08-09 10:50:00,60.05,60.07,59.96,59.98,19253.65062195781,37.8874,37.9,37.8306,37.8432,19253.6506
2006-08-09 11:00:00,59.98,60.12,59.98,60.08,22606.814494321254,37.8432,37.9315,37.8432,37.9063,22606.8145
2006-08-09 11:10:00,60.08,60.14,60.04,60.08,16116.81990265008,37.9063,37.9442,37.8811,37.9063,16116.8199
2006-08-09 11:20:00,60.08,60.13,60.03,60.1,17847.485127095726,37.9063,37.9378,37.8748,37.9189,17847.4851
2006-08-09 11:30:00,60.1,60.14,60.02,60.04,44348.29637641968,37.9189,37.9442,37.8684,37.8811,44348.2964
2006-08-09 11:40:00,60.03,60.06,59.93,60.03,42184.96484586263,37.8748,37.8937,37.8117,37.8748,42184.9648
2006-08-09 11:50:00,60.03,60.03,59.92,60.02,17522.98539751217,37.8748,37.8748,37.8054,37.8684,17522.9854
2006-08-09 12:00:00,60.02,60.06,59.99,60.06,6381.828015143321,37.8684,37.8937,37.8495,37.8937,6381.828
2006-08-09 12:10:00,60.08,60.11,60.01,60.04,6165.494862087615,37.9063,37.9252,37.8621,37.8811,6165.4949
2006-08-09 12:20:00,60.04,60.07,60.02,60.06,7030.8274743104375,37.8811,37.9,37.8684,37.8937,7030.8275
2006-08-09 12:30:00,60.06,60.14,60.05,60.14,9951.325040562466,37.8937,37.9442,37.8874,37.9442,9951.325
2006-08-09 12:40:00,60.14,60.14,59.94,59.94,10059.491617090318,37.9442,37.9442,37.818,37.818,10059.4916
2006-08-09 12:50:00,59.94,59.94,59.84,59.94,7896.160086533261,37.818,37.818,37.7549,37.818,7896.1601
2006-08-09 13:00:00,59.94,60.08,59.91,60.08,7787.993510005408,37.818,37.9063,37.799,37.9063,7787.9935
2006-08-09 13:10:00,60.07,60.08,59.91,59.91,8004.326663061114,37.9,37.9063,37.799,37.799,8004.3267
2006-08-09 13:20:00,59.89,59.91,59.81,59.87,13845.32179556517,37.7864,37.799,37.7359,37.7738,13845.3218
2006-08-09 13:30:00,59.85,59.85,59.67,59.71,18171.98485667929,37.7612,37.7612,37.6476,37.6729,18171.9849
2006-08-09 13:40:00,59.71,59.77,59.67,59.7,18171.98485667929,37.6729,37.7107,37.6476,37.6665,18171.9849
2006-08-09 13:50:00,59.72,59.82,59.6,59.66,26284.478096268253,37.6792,37.7423,37.6035,37.6413,26284.4781
2006-08-09 14:00:00,59.64,59.82,59.62,59.7,35154.13737155219,37.6287,37.7423,37.6161,37.6665,35154.1374
2006-08-09 14:10:00,59.74,59.76,59.59,59.69,18820.984315846403,37.6918,37.7044,37.5971,37.6602,18820.9843
2006-08-09 14:20:00,59.69,59.79,59.68,59.77,13737.155219037317,37.6602,37.7233,37.6539,37.7107,13737.1552
2006-08-09 14:30:00,59.77,59.81,59.7,59.73,15684.153596538668,37.7107,37.7359,37.6665,37.6855,15684.1536
2006-08-09 14:40:00,59.74,59.76,59.45,59.48,23472.14710654408,37.6918,37.7044,37.5088,37.5277,23472.1471
2006-08-09 14:50:00,59.48,59.5,59.38,59.38,16549.486208761493,37.5277,37.5404,37.4646,37.4646,16549.4862
2006-08-09 15:00:00,59.35,59.38,59.22,59.28,32233.63980530016,37.4457,37.4646,37.3637,37.4016,32233.6398
2006-08-09 15:10:00,59.31,59.4,59.29,59.37,12114.656571119524,37.4205,37.4773,37.4079,37.4583,12114.6566
2006-08-09 15:20:00,59.38,59.48,59.38,59.38,13196.322336398052,37.4646,37.5277,37.4646,37.4646,13196.3223
2006-08-09 15:30:00,59.37,59.43,59.32,59.36,15900.486749594374,37.4583,37.4962,37.4268,37.452,15900.4867
2006-08-09 15:40:00,59.37,59.39,59.2,59.21,17955.65170362358,37.4583,37.471,37.3511,37.3574,17955.6517
2006-08-09 15:50:00,59.22,59.29,59.2,59.29,24553.812871822607,37.3637,37.4079,37.3511,37.4079,24553.8129
2006-08-10 09:30:00,59.29,59.56,59.24,59.29,20010.816657652784,37.4079,37.5782,37.3763,37.4079,20010.8167
2006-08-10 09:40:00,59.29,59.61,59.24,59.56,24661.97944835046,37.4079,37.6098,37.3763,37.5782,24661.9794
2006-08-10 09:50:00,59.56,59.69,59.5,59.54,50405.62466197945,37.5782,37.6602,37.5404,37.5656,50405.6247
2006-08-10 10:00:00,59.57,59.59,59.45,59.45,14710.654407787992,37.5845,37.5971,37.5088,37.5088,14710.6544
2006-08-10 10:10:00,59.45,59.57,59.38,59.46,23904.813412655487,37.5088,37.5845,37.4646,37.5151,23904.8134
2006-08-10 10:20:00,59.45,59.47,59.26,59.47,22931.31422390481,37.5088,37.5214,37.3889,37.5214,22931.3142
2006-08-10 10:30:00,59.47,59.5,59.24,59.28,29529.47539210384,37.5214,37.5404,37.3763,37.4016,29529.4754
2006-08-10 10:40:00,59.28,59.4,59.24,59.31,16441.31963223364,37.4016,37.4773,37.3763,37.4205,16441.3196
2006-08-10 10:50:00,59.31,59.39,59.27,59.33,17631.15197404002,37.4205,37.471,37.3952,37.4331,17631.152
2006-08-10 11:00:00,59.33,59.33,59.25,59.28,24878.312601406164,37.4331,37.4331,37.3826,37.4016,24878.3126
2006-08-10 11:10:00,59.28,59.4,59.28,59.33,31692.806922660897,37.4016,37.4773,37.4016,37.4331,31692.8069
2006-08-10 11:20:00,59.36,59.38,59.27,59.35,15684.153596538668,37.452,37.4646,37.3952,37.4457,15684.1536
2006-08-10 11:30:00,59.34,59.35,59.2,59.22,20118.98323418064,37.4394,37.4457,37.3511,37.3637,20118.9832
2006-08-10 11:40:00,59.2,59.21,59.1,59.1,21200.648999459165,37.3511,37.3574,37.288,37.288,21200.649
2006-08-10 11:50:00,59.1,59.25,59.1,59.24,11357.490535424551,37.288,37.3826,37.288,37.3763,11357.4905
2006-08-10 12:00:00,59.22,59.27,59.2,59.21,11141.157382368849,37.3637,37.3952,37.3511,37.3574,11141.1574
2006-08-10 12:10:00,59.2,59.26,59.12,59.2,15467.820443482964,37.3511,37.3889,37.3006,37.3511,15467.8204
2006-08-10 12:20:00,59.2,59.25,59.17,59.18,9734.99188750676,37.3511,37.3826,37.3322,37.3385,9734.9919
2006-08-10 12:30:00,59.18,59.2,59.13,59.19,9410.4921579232,37.3385,37.3511,37.3069,37.3448,9410.4922
2006-08-10 12:40:00,59.21,59.21,59.09,59.09,7571.660356949702,37.3574,37.3574,37.2817,37.2817,7571.6604
2006-08-10 12:50:00,59.11,59.22,59.07,59.21,11681.990265008111,37.2943,37.3637,37.2691,37.3574,11681.9903
2006-08-10 13:00:00,59.22,59.24,59.05,59.14,20984.31584640346,37.3637,37.3763,37.2564,37.3132,20984.3158
2006-08-10 13:10:00,59.16,59.2,59.03,59.08,16873.98593834505,37.3258,37.3511,37.2438,37.2754,16873.9859
2006-08-10 13:20:00,59.05,59.05,59.02,59.02,8112.493239588966,37.2564,37.2564,37.2375,37.2375,8112.4932
2006-08-10 13:30:00,59.03,59.09,59.01,59.08,14818.820984315846,37.2438,37.2817,37.2312,37.2754,14818.821
2006-08-10 13:40:00,59.09,59.16,59.03,59.1,25635.478637101136,37.2817,37.3258,37.2438,37.288,25635.4786
2006-08-10 13:50:00,59.12,59.12,59.04,59.07,10492.15792320173,37.3006,37.3006,37.2501,37.2691,10492.1579
2006-08-10 14:00:00,59.06,59.25,59.06,59.2,31476.4737696052,37.2628,37.3826,37.2628,37.3511,31476.4738
2006-08-10 14:10:00,59.2,59.28,59.14,59.18,17739.318550567874,37.3511,37.4016,37.3132,37.3385,17739.3186
2006-08-10 14:20:00,59.18,59.27,59.14,59.18,14818.820984315846,37.3385,37.3952,37.3132,37.3385,14818.821
2006-08-10 14:30:00,59.18,59.18,59.04,59.07,26717.144402379665,37.3385,37.3385,37.2501,37.2691,26717.1444
2006-08-10 14:40:00,59.07,59.1,58.95,58.95,16873.98593834505,37.2691,37.288,37.1933,37.1933,16873.9859
2006-08-10 14:50:00,58.96,59.05,58.96,59.03,13845.32179556517,37.1997,37.2564,37.1997,37.2438,13845.3218
2006-08-10 15:00:00,59.03,59.05,58.93,59.04,24661.97944835046,37.2438,37.2564,37.1807,37.2501,24661.9794
2006-08-10 15:10:00,59.04,59.08,58.94,59.08,20118.98323418064,37.2501,37.2754,37.187,37.2754,20118.9832
2006-08-10 15:20:00,59.06,59.07,58.92,58.95,21633.315305570577,37.2628,37.2691,37.1744,37.1933,21633.3153
2006-08-10 15:30:00,58.94,59.13,58.93,59.09,22065.98161168199,37.187,37.3069,37.1807,37.2817,22065.9816
2006-08-10 15:40:00,59.11,59.23,59.11,59.18,23904.813412655487,37.2943,37.37,37.2943,37.3385,23904.8134
2006-08-10 15:50:00,59.16,59.18,59.11,59.11,23255.81395348837,37.3258,37.3385,37.2943,37.2943,23255.814
2006-08-11 09:30:00,59.21,59.27,59.04,59.05,24553.812871822607,37.3574,37.3952,37.2501,37.2564,24553.8129
2006-08-11 09:40:00,59.05,59.35,58.99,59.26,50838.290968090856,37.2564,37.4457,37.2186,37.3889,50838.291
2006-08-11 09:50:00,59.26,59.42,59.24,59.34,49540.29204975662,37.3889,37.4899,37.3763,37.4394,49540.292
2006-08-11 10:00:00,59.36,59.4,59.22,59.22,13845.32179556517,37.452,37.4773,37.3637,37.3637,13845.3218
2006-08-11 10:10:00,59.23,59.39,59.17,59.35,13520.82206598161,37.37,37.471,37.3322,37.4457,13520.8221
2006-08-11 10:20:00,59.36,59.53,59.36,59.53,12330.98972417523,37.452,37.5593,37.452,37.5593,12330.9897
2006-08-11 10:30:00,59.52,59.61,59.45,59.46,23147.64737696052,37.553,37.6098,37.5088,37.5151,23147.6474
2006-08-11 10:40:00,59.48,59.48,59.36,59.4,11465.657111952409,37.5277,37.5277,37.452,37.4773,11465.6571
2006-08-11 10:50:00,59.43,59.47,59.36,59.39,16008.653326122228,37.4962,37.5214,37.452,37.471,16008.6533
2006-08-11 11:00:00,59.37,59.44,59.29,59.43,16549.486208761493,37.4583,37.5025,37.4079,37.4962,16549.4862
2006-08-11 11:10:00,59.43,59.45,59.37,59.43,16333.153055705789,37.4962,37.5088,37.4583,37.4962,16333.1531
2006-08-11 11:20:00,59.39,59.42,59.17,59.21,29637.64196863169,37.471,37.4899,37.3322,37.3574,29637.642
2006-08-11 11:30:00,59.22,59.22,59.09,59.09,16116.81990265008,37.3637,37.3637,37.2817,37.2817,16116.8199
2006-08-11 11:40:00,59.13,59.14,58.96,58.97,21200.648999459165,37.3069,37.3132,37.1997,37.206,21200.649
2006-08-11 11:50:00,58.96,59.0,58.91,59.0,30286.641427798808,37.1997,37.2249,37.1681,37.2249,30286.6414
2006-08-11 12:00:00,58.99,59.09,58.94,59.08,8328.826392644673,37.2186,37.2817,37.187,37.2754,8328.8264
2006-08-11 12:10:00,59.09,59.09,59.03,59.06,8328.826392644673,37.2817,37.2817,37.2438,37.2628,8328.8264
2006-08-11 12:20:00,59.06,59.16,59.05,59.16,24770.14602487831,37.2628,37.3258,37.2564,37.3258,24770.146
2006-08-11 12:30:00,59.15,59.22,59.09,59.22,40346.13304488913,37.3195,37.3637,37.2817,37.3637,40346.133
2006-08-11 12:40:00,59.22,59.26,59.16,59.2,18496.484586262843,37.3637,37.3889,37.3258,37.3511,18496.4846
2006-08-11 12:50:00,59.2,59.2,59.04,59.04,4759.329367225527,37.3511,37.3511,37.2501,37.2501,4759.3294
2006-08-11 13:00:00,59.06,59.08,58.99,59.0,8004.326663061114,37.2628,37.2754,37.2186,37.2249,8004.3267
2006-08-11 13:10:00,59.02,59.06,58.91,58.96,12871.822606814494,37.2375,37.2628,37.1681,37.1997,12871.8226
2006-08-11 13:20:00,58.94,58.98,58.92,58.93,9518.658734451054,37.187,37.2123,37.1744,37.1807,9518.6587
2006-08-11 13:30:00,58.91,59.04,58.91,58.96,17198.48566792861,37.1681,37.2501,37.1681,37.1997,17198.4857
2006-08-11 13:40:00,58.96,59.02,58.96,58.97,8653.32612222823,37.1997,37.2375,37.1997,37.206,8653.3261
2006-08-11 13:50:00,58.98,59.08,58.96,59.06,50297.4580854516,37.2123,37.2754,37.1997,37.2628,50297.4581
2006-08-11 14:00:00,59.06,59.15,59.01,59.08,19686.316928069227,37.2628,37.3195,37.2312,37.2754,19686.3169
2006-08-11 14:10:00,59.08,59.1,59.0,59.08,22714.981070849102,37.2754,37.288,37.2249,37.2754,22714.9811
2006-08-11 14:20:00,59.08,59.15,58.96,58.98,20876.14926987561,37.2754,37.3195,37.1997,37.2123,20876.1493
2006-08-11 14:30:00,58.97,59.09,58.9,59.08,9518.658734451054,37.206,37.2817,37.1618,37.2754,9518.6587
2006-08-11 14:40:00,59.08,59.17,58.99,59.03,15359.65386695511,37.2754,37.3322,37.2186,37.2438,15359.6539
2006-08-11 14:50:00,59.02,59.17,59.0,59.13,14602.48783126014,37.2375,37.3322,37.2249,37.3069,14602.4878
2006-08-11 15:00:00,59.13,59.19,59.03,59.16,9410.4921579232,37.3069,37.3448,37.2438,37.3258,9410.4922
2006-08-11 15:10:00,59.14,59.15,59.03,59.06,14494.321254732287,37.3132,37.3195,37.2438,37.2628,14494.3213
2006-08-11 15:20:00,59.06,59.15,58.95,59.15,15359.65386695511,37.2628,37.3195,37.1933,37.3195,15359.6539
2006-08-11 15:30:00,59.15,59.24,59.12,59.24,15467.820443482964,37.3195,37.3763,37.3006,37.3763,15467.8204
2006-08-11 15:40:00,59.21,59.21,58.96,59.0,22065.98161168199,37.3574,37.3574,37.1997,37.2249,22065.9816
2006-08-11 15:50:00,59.02,59.13,59.02,59.03,35154.13737155219,37.2375,37.3069,37.2375,37.2438,35154.1374
2006-08-14 09:30:00,59.54,59.54,59.42,59.45,24986.47917793402,37.5656,37.5656,37.4899,37.5088,24986.4792
2006-08-14 09:40:00,59.45,59.59,59.45,59.5,78961.60086533261,37.5088,37.5971,37.5088,37.5404,78961.6009
2006-08-14 09:50:00,59.48,59.52,59.43,59.47,48999.45916711736,37.5277,37.553,37.4962,37.5214,48999.4592
2006-08-14 10:00:00,59.47,59.73,59.47,59.71,68577.60951865873,37.5214,37.6855,37.5214,37.6729,68577.6095
2006-08-14 10:10:00,59.72,59.84,59.57,59.57,36560.30286641428,37.6792,37.7549,37.5845,37.5845,36560.3029
2006-08-14 10:20:00,59.56,59.57,59.45,59.56,27690.64359113034,37.5782,37.5845,37.5088,37.5782,27690.6436
2006-08-14 10:30:00,59.55,59.64,59.54,59.56,13953.488372093025,37.5719,37.6287,37.5656,37.5782,13953.4884
2006-08-14 10:40:00,59.57,59.72,59.57,59.68,6165.494862087615,37.5845,37.6792,37.5845,37.6539,6165.4949
2006-08-14 10:50:00,59.69,59.72,59.55,59.64,21092.48242293132,37.6602,37.6792,37.5719,37.6287,21092.4824
2006-08-14 11:00:00,59.64,59.94,59.58,59.92,33747.9718766901,37.6287,37.818,37.5908,37.8054,33747.9719
2006-08-14 11:10:00,59.93,60.02,59.83,60.0,15143.320713899404,37.8117,37.8684,37.7486,37.8558,15143.3207
2006-08-14 11:20:00,60.0,60.02,59.95,59.96,21633.315305570577,37.8558,37.8684,37.8243,37.8306,21633.3153
2006-08-14 11:30:00,59.95,59.96,59.82,59.86,13196.322336398052,37.8243,37.8306,37.7423,37.7675,13196.3223
2006-08-14 11:40:00,59.82,59.9,59.82,59.85,17414.818820984314,37.7423,37.7927,37.7423,37.7612,17414.8188
2006-08-14 11:50:00,59.86,59.91,59.84,59.91,9302.32558139535,37.7675,37.799,37.7549,37.799,9302.3256
2006-08-14 12:00:00,59.91,59.91,59.82,59.83,15575.987020010816,37.799,37.799,37.7423,37.7486,15575.987
2006-08-14 12:10:00,59.83,59.91,59.8,59.88,13196.322336398052,37.7486,37.799,37.7296,37.7801,13196.3223
2006-08-14 12:20:00,59.88,59.94,59.85,59.9,7571.660356949702,37.7801,37.818,37.7612,37.7927,7571.6604
2006-08-14 12:30:00,59.9,59.91,59.65,59.65,16441.31963223364,37.7927,37.799,37.635,37.635,16441.3196
2006-08-14 12:40:00,59.64,59.72,59.64,59.69,14602.48783126014,37.6287,37.6792,37.6287,37.6602,14602.4878
2006-08-14 12:50:00,59.69,59.73,59.61,59.62,18820.984315846403,37.6602,37.6855,37.6098,37.6161,18820.9843
2006-08-14 13:00:00,59.61,59.65,59.57,59.63,27257.97728501893,37.6098,37.635,37.5845,37.6224,27257.9773
2006-08-14 13:10:00,59.63,59.67,59.62,59.63,4218.496484586262,37.6224,37.6476,37.6161,37.6224,4218.4965
2006-08-14 13:20:00,59.61,59.61,59.57,59.57,19469.98377501352,37.6098,37.6098,37.5845,37.5845,19469.9838
2006-08-14 13:30:00,59.57,59.66,59.57,59.63,8761.492698756085,37.5845,37.6413,37.5845,37.6224,8761.4927
2006-08-14 13:40:00,59.63,59.64,59.6,59.62,6814.494321254732,37.6224,37.6287,37.6035,37.6161,6814.4943
2006-08-14 13:50:00,59.61,59.61,59.44,59.45,11465.657111952409,37.6098,37.6098,37.5025,37.5088,11465.6571
2006-08-14 14:00:00,59.45,59.5,59.37,59.47,27366.14386154678,37.5088,37.5404,37.4583,37.5214,27366.1439
2006-08-14 14:10:00,59.46,59.51,59.41,59.49,16224.986479177933,37.5151,37.5467,37.4836,37.5341,16224.9865
2006-08-14 14:20:00,59.48,59.5,59.41,59.45,11032.990805840996,37.5277,37.5404,37.4836,37.5088,11032.9908
2006-08-14 14:30:00,59.45,59.52,59.43,59.5,13196.322336398052,37.5088,37.553,37.4962,37.5404,13196.3223
2006-08-14 14:40:00,59.51,59.51,59.45,59.45,14494.321254732287,37.5467,37.5467,37.5088,37.5088,14494.3213
2006-08-14 14:50:00,59.45,59.45,59.32,59.32,18820.984315846403,37.5088,37.5088,37.4268,37.4268,18820.9843
2006-08-14 15:00:00,59.32,59.32,59.17,59.2,18712.81773931855,37.4268,37.4268,37.3322,37.3511,18712.8177
2006-08-14 15:10:00,59.23,59.28,59.19,59.2,17955.65170362358,37.37,37.4016,37.3448,37.3511,17955.6517
2006-08-14 15:20:00,59.2,59.24,59.2,59.21,15359.65386695511,37.3511,37.3763,37.3511,37.3574,15359.6539
2006-08-14 15:30:00,59.19,59.24,59.08,59.14,16982.152514872905,37.3448,37.3763,37.2754,37.3132,16982.1525
2006-08-14 15:40:00,59.18,59.24,59.11,59.23,28015.14332071389,37.3385,37.3763,37.2943,37.37,28015.1433
2006-08-14 15:50:00,59.24,59.24,59.09,59.17,25202.812330989724,37.3763,37.3763,37.2817,37.3322,25202.8123
2006-08-15 09:30:00,59.91,60.07,59.86,59.92,28988.64250946457,37.799,37.9,37.7675,37.8054,28988.6425
2006-08-15 09:40:00,59.92,60.22,59.92,60.05,40237.96646836127,37.8054,37.9946,37.8054,37.8874,40237.9665
2006-08-15 09:50:00,60.05,60.1,59.94,60.03,30611.141157382368,37.8874,37.9189,37.818,37.8748,30611.1412
2006-08-15 10:00:00,60.03,60.1,59.85,59.93,73336.93888588426,37.8748,37.9189,37.7612,37.8117,73336.9389
2006-08-15 10:10:00,59.92,60.13,59.92,60.13,30827.474310438072,37.8054,37.9378,37.8054,37.9378,30827.4743
2006-08-15 10:20:00,60.13,60.25,60.08,60.08,21416.98215251488,37.9378,38.0136,37.9063,37.9063,21416.9822
2006-08-15 10:30:00,60.1,60.16,60.05,60.12,13953.488372093025,37.9189,37.9568,37.8874,37.9315,13953.4884
2006-08-15 10:40:00,60.14,60.39,60.14,60.34,14169.821525148727,37.9442,38.1019,37.9442,38.0703,14169.8215
2006-08-15 10:50:00,60.31,60.34,60.22,60.34,8761.492698756085,38.0514,38.0703,37.9946,38.0703,8761.4927
2006-08-15 11:00:00,60.34,60.44,60.31,60.41,28339.64305029745,38.0703,38.1334,38.0514,38.1145,28339.6431
2006-08-15 11:10:00,60.38,60.48,60.38,60.41,11465.657111952409,38.0956,38.1587,38.0956,38.1145,11465.6571
2006-08-15 11:20:00,60.42,60.45,60.23,60.23,16116.81990265008,38.1208,38.1397,38.0009,38.0009,16116.8199
2006-08-15 11:30:00,60.24,60.24,60.14,60.18,20010.816657652784,38.0072,38.0072,37.9442,37.9694,20010.8167
2006-08-15 11:40:00,60.22,60.26,60.18,60.19,10708.491076257436,37.9946,38.0199,37.9694,37.9757,10708.4911
2006-08-15 11:50:00,60.19,60.28,60.15,60.2,26717.144402379665,37.9757,38.0325,37.9505,37.982,26717.1444
2006-08-15 12:00:00,60.23,60.32,60.23,60.24,7030.8274743104375,38.0009,38.0577,38.0009,38.0072,7030.8275
2006-08-15 12:10:00,60.27,60.36,60.27,60.28,9410.4921579232,38.0262,38.083,38.0262,38.0325,9410.4922
2006-08-15 12:20:00,60.27,60.31,60.25,60.26,7030.8274743104375,38.0262,38.0514,38.0136,38.0199,7030.8275
2006-08-15 12:30:00,60.27,60.28,60.25,60.25,3244.9972958355866,38.0262,38.0325,38.0136,38.0136,3244.9973
2006-08-15 12:40:00,60.28,60.3,60.22,60.28,16333.153055705789,38.0325,38.0451,37.9946,38.0325,16333.1531
2006-08-15 12:50:00,60.28,60.37,60.27,60.27,28015.14332071389,38.0325,38.0893,38.0262,38.0262,28015.1433
2006-08-15 13:00:00,60.26,60.26,60.2,60.24,10167.658193618172,38.0199,38.0199,37.982,38.0072,10167.6582
2006-08-15 13:10:00,60.24,60.33,60.22,60.3,16765.819361817197,38.0072,38.064,37.9946,38.0451,16765.8194
2006-08-15 13:20:00,60.29,60.37,60.27,60.31,12006.489994591671,38.0388,38.0893,38.0262,38.0514,12006.49
2006-08-15 13:30:00,60.3,60.42,60.28,60.36,9734.99188750676,38.0451,38.1208,38.0325,38.083,9734.9919
2006-08-15 13:40:00,60.36,60.42,60.33,60.35,7679.826933477555,38.083,38.1208,38.064,38.0767,7679.8269
2006-08-15 13:50:00,60.38,60.42,60.34,60.37,12871.822606814494,38.0956,38.1208,38.0703,38.0893,12871.8226
2006-08-15 14:00:00,60.37,60.47,60.31,60.45,21633.315305570577,38.0893,38.1524,38.0514,38.1397,21633.3153
2006-08-15 14:10:00,60.47,60.58,60.47,60.54,36343.96971335857,38.1524,38.2218,38.1524,38.1965,36343.9697
2006-08-15 14:20:00,60.54,60.6,60.5,60.55,28447.80962682531,38.1965,38.2344,38.1713,38.2028,28447.8096
2006-08-15 14:30:00,60.55,60.65,60.55,60.61,29853.9751216874,38.2028,38.2659,38.2028,38.2407,29853.9751
2006-08-15 14:40:00,60.61,60.68,60.59,60.67,13520.82206598161,38.2407,38.2849,38.2281,38.2785,13520.8221
2006-08-15 14:50:00,60.68,60.86,60.66,60.78,29421.308815575987,38.2849,38.3984,38.2722,38.348,29421.3088
2006-08-15 15:00:00,60.79,60.8,60.65,60.65,8761.492698756085,38.3543,38.3606,38.2659,38.2659,8761.4927
2006-08-15 15:10:00,60.66,60.72,60.62,60.67,23580.31368307193,38.2722,38.3101,38.247,38.2785,23580.3137
2006-08-15 15:20:00,60.67,60.73,60.67,60.69,21741.48188209843,38.2785,38.3164,38.2785,38.2912,21741.4819
2006-08-15 15:30:00,60.69,60.69,60.6,60.65,16873.98593834505,38.2912,38.2912,38.2344,38.2659,16873.9859
2006-08-15 15:40:00,60.65,60.79,60.65,60.69,30286.641427798808,38.2659,38.3543,38.2659,38.2912,30286.6414
2006-08-15 15:50:00,60.69,60.72,60.63,60.71,49864.79177934018,38.2912,38.3101,38.2533,38.3038,49864.7918
2006-08-16 09:30:00,61.13,61.41,61.13,61.35,37858.30178474851,38.5688,38.7454,38.5688,38.7076,37858.3018
2006-08-16 09:40:00,61.35,61.48,61.27,61.47,41103.2990805841,38.7076,38.7896,38.6571,38.7833,41103.2991
2006-08-16 09:50:00,61.45,61.57,61.43,61.57,34937.80421849649,38.7707,38.8464,38.7581,38.8464,34937.8042
2006-08-16 10:00:00,61.56,61.56,61.39,61.39,44456.462952947535,38.8401,38.8401,38.7328,38.7328,44456.463
2006-08-16 10:10:00,61.38,61.39,61.24,61.24,32558.13953488372,38.7265,38.7328,38.6382,38.6382,32558.1395
2006-08-16 10:20:00,61.25,61.25,61.1,61.18,44889.12925905895,38.6445,38.6445,38.5498,38.6003,44889.1293
2006-08-16 10:30:00,61.21,61.21,61.08,61.08,30070.308274743104,38.6193,38.6193,38.5372,38.5372,30070.3083
2006-08-16 10:40:00,61.09,61.13,61.02,61.02,18929.15089237425,38.5435,38.5688,38.4994,38.4994,18929.1509
2006-08-16 10:50:00,61.02,61.16,61.01,61.16,27366.14386154678,38.4994,38.5877,38.4931,38.5877,27366.1439
2006-08-16 11:00:00,61.15,61.16,61.1,61.15,18496.484586262843,38.5814,38.5877,38.5498,38.5814,18496.4846
2006-08-16 11:10:00,61.14,61.14,61.02,61.02,12439.156300703082,38.5751,38.5751,38.4994,38.4994,12439.1563
2006-08-16 11:20:00,61.02,61.11,61.01,61.07,18604.6511627907,38.4994,38.5562,38.4931,38.5309,18604.6512
2006-08-16 11:30:00,61.08,61.18,61.08,61.16,20659.8161168199,38.5372,38.6003,38.5372,38.5877,20659.8161
2006-08-16 11:40:00,61.16,61.27,61.15,61.27,16224.986479177933,38.5877,38.6571,38.5814,38.6571,16224.9865
2006-08-16 11:50:00,61.27,61.35,61.27,61.3,14926.9875608437,38.6571,38.7076,38.6571,38.676,14926.9876
2006-08-16 12:00:00,61.3,61.31,61.26,61.28,15575.987020010816,38.676,38.6823,38.6508,38.6634,15575.987
2006-08-16 12:10:00,61.29,61.36,61.28,61.34,13088.1557598702,38.6697,38.7139,38.6634,38.7013,13088.1558
2006-08-16 12:20:00,61.36,61.36,61.3,61.3,11790.156841535963,38.7139,38.7139,38.676,38.676,11790.1568
2006-08-16 12:30:00,61.31,61.32,61.3,61.3,7463.49378042185,38.6823,38.6887,38.676,38.676,7463.4938
2006-08-16 12:40:00,61.3,61.4,61.3,61.4,18929.15089237425,38.676,38.7391,38.676,38.7391,18929.1509
2006-08-16 12:50:00,61.39,61.43,61.39,61.41,16657.652785289345,38.7328,38.7581,38.7328,38.7454,16657.6528
2006-08-16 13:00:00,61.41,61.44,61.38,61.44,16333.153055705789,38.7454,38.7644,38.7265,38.7644,16333.1531
2006-08-16 13:10:00,61.45,61.48,61.43,61.43,25094.64575446187,38.7707,38.7896,38.7581,38.7581,25094.6458
2006-08-16 13:20:00,61.43,61.43,61.35,61.39,16765.819361817197,38.7581,38.7581,38.7076,38.7328,16765.8194
2006-08-16 13:30:00,61.39,61.44,61.35,61.43,15467.820443482964,38.7328,38.7644,38.7076,38.7581,15467.8204
2006-08-16 13:40:00,61.44,61.46,61.42,61.43,13412.655489453758,38.7644,38.777,38.7517,38.7581,13412.6555
2006-08-16 13:50:00,61.44,61.46,61.41,61.41,12114.656571119524,38.7644,38.777,38.7454,38.7454,12114.6566
2006-08-16 14:00:00,61.41,61.46,61.34,61.35,9085.992428339645,38.7454,38.777,38.7013,38.7076,9085.9924
2006-08-16 14:10:00,61.35,61.47,61.34,61.44,19686.316928069227,38.7076,38.7833,38.7013,38.7644,19686.3169
2006-08-16 14:20:00,61.44,61.45,61.39,61.41,9951.325040562466,38.7644,38.7707,38.7328,38.7454,9951.325
2006-08-16 14:30:00,61.4,61.5,61.39,61.5,28447.80962682531,38.7391,38.8022,38.7328,38.8022,28447.8096
2006-08-16 14:40:00,61.5,61.54,61.41,61.41,20659.8161168199,38.8022,38.8275,38.7454,38.7454,20659.8161
2006-08-16 14:50:00,61.42,61.48,61.41,61.48,24229.313142239047,38.7517,38.7896,38.7454,38.7896,24229.3131
2006-08-16 15:00:00,61.48,61.52,61.39,61.52,22606.814494321254,38.7896,38.8148,38.7328,38.8148,22606.8145
2006-08-16 15:10:00,61.51,61.52,61.43,61.45,34396.97133585722,38.8085,38.8148,38.7581,38.7707,34396.9713
2006-08-16 15:20:00,61.45,61.48,61.41,61.44,54191.454840454295,38.7707,38.7896,38.7454,38.7644,54191.4548
2006-08-16 15:30:00,61.45,61.6,61.45,61.57,18929.15089237425,38.7707,38.8653,38.7707,38.8464,18929.1509
2006-08-16 15:40:00,61.56,61.57,61.49,61.53,38290.968090859926,38.8401,38.8464,38.7959,38.8211,38290.9681
2006-08-16 15:50:00,61.53,61.57,61.53,61.55,62736.61438615467,38.8211,38.8464,38.8211,38.8338,62736.6144
2006-08-17 09:30:00,61.77,61.86,61.69,61.81,8436.992969172525,38.9726,39.0294,38.9221,38.9978,8436.993
2006-08-17 09:40:00,61.82,61.93,61.8,61.93,28880.475932936723,39.0041,39.0735,38.9915,39.0735,28880.4759
2006-08-17 09:50:00,61.93,61.94,61.87,61.87,19902.65008112493,39.0735,39.0798,39.0357,39.0357,19902.6501
2006-08-17 10:00:00,61.87,61.89,61.8,61.82,23363.980530016222,39.0357,39.0483,38.9915,39.0041,23363.9805
2006-08-17 10:10:00,61.82,61.82,61.75,61.78,60681.44943212547,39.0041,39.0041,38.96,38.9789,60681.4494
2006-08-17 10:20:00,61.79,61.79,61.59,61.6,40237.96646836127,38.9852,38.9852,38.859,38.8653,40237.9665
2006-08-17 10:30:00,61.6,61.62,61.45,61.46,57652.78528934559,38.8653,38.8779,38.7707,38.777,57652.7853
2006-08-17 10:40:00,61.46,61.47,61.32,61.32,27366.14386154678,38.777,38.7833,38.6887,38.6887,27366.1439
2006-08-17 10:50:00,61.32,61.45,61.3,61.41,25527.312060573284,38.6887,38.7707,38.676,38.7454,25527.3121
2006-08-17 11:00:00,61.42,61.57,61.42,61.53,16224.986479177933,38.7517,38.8464,38.7517,38.8211,16224.9865
2006-08-17 11:10:00,61.56,61.59,61.53,61.53,25094.64575446187,38.8401,38.859,38.8211,38.8211,25094.6458
2006-08-17 11:20:00,61.54,61.56,61.5,61.54,13953.488372093025,38.8275,38.8401,38.8022,38.8275,13953.4884
2006-08-17 11:30:00,61.54,61.55,61.45,61.47,22931.31422390481,38.8275,38.8338,38.7707,38.7833,22931.3142
2006-08-17 11:40:00,61.47,61.48,61.37,61.37,18712.81773931855,38.7833,38.7896,38.7202,38.7202,18712.8177
2006-08-17 11:50:00,61.41,61.41,61.27,61.4,15900.486749594374,38.7454,38.7454,38.6571,38.7391,15900.4867
2006-08-17 12:00:00,61.41,61.41,61.29,61.38,14494.321254732287,38.7454,38.7454,38.6697,38.7265,14494.3213
2006-08-17 12:10:00,61.39,61.41,61.33,61.33,8977.82585181179,38.7328,38.7454,38.695,38.695,8977.8259
2006-08-17 12:20:00,61.35,61.43,61.35,61.41,23472.14710654408,38.7076,38.7581,38.7076,38.7454,23472.1471
2006-08-17 12:30:00,61.4,61.41,61.34,61.34,12439.156300703082,38.7391,38.7454,38.7013,38.7013,12439.1563
2006-08-17 12:40:00,61.35,61.37,61.34,61.37,8112.493239588966,38.7076,38.7202,38.7013,38.7202,8112.4932
2006-08-17 12:50:00,61.35,61.4,61.35,61.38,7896.160086533261,38.7076,38.7391,38.7076,38.7265,7896.1601
2006-08-17 13:00:00,61.39,61.5,61.37,61.5,41535.96538669551,38.7328,38.8022,38.7202,38.8022,41535.9654
2006-08-17 13:10:00,61.49,61.5,61.46,61.48,63926.446727961054,38.7959,38.8022,38.777,38.7896,63926.4467
2006-08-17 13:20:00,61.49,61.51,61.48,61.49,17414.818820984314,38.7959,38.8085,38.7896,38.7959,17414.8188
2006-08-17 13:30:00,61.51,61.52,61.42,61.42,10924.824229313142,38.8085,38.8148,38.7517,38.7517,10924.8242
2006-08-17 13:40:00,61.42,61.47,61.42,61.45,16441.31963223364,38.7517,38.7833,38.7517,38.7707,16441.3196
2006-08-17 13:50:00,61.44,61.46,61.4,61.42,24770.14602487831,38.7644,38.777,38.7391,38.7517,24770.146
2006-08-17 14:00:00,61.39,61.47,61.39,61.45,26392.644672796105,38.7328,38.7833,38.7328,38.7707,26392.6447
2006-08-17 14:10:00,61.44,61.45,61.3,61.32,20767.98269334776,38.7644,38.7707,38.676,38.6887,20767.9827
2006-08-17 14:20:00,61.3,61.33,61.28,61.33,31909.1400757166,38.676,38.695,38.6634,38.695,31909.1401
2006-08-17 14:30:00,61.33,61.33,61.3,61.31,25635.478637101136,38.695,38.695,38.676,38.6823,25635.4786
2006-08-17 14:40:00,61.3,61.33,61.29,61.29,11032.990805840996,38.676,38.695,38.6697,38.6697,11032.9908
2006-08-17 14:50:00,61.3,61.39,61.25,61.26,33639.80530016225,38.676,38.7328,38.6445,38.6508,33639.8053
2006-08-17 15:00:00,61.26,61.41,61.24,61.41,45862.62844780963,38.6508,38.7454,38.6382,38.7454,45862.6284
2006-08-17 15:10:00,61.41,61.45,61.37,61.45,12006.489994591671,38.7454,38.7707,38.7202,38.7707,12006.49
2006-08-17 15:20:00,61.45,61.45,61.29,61.29,10816.657652785289,38.7707,38.7707,38.6697,38.6697,10816.6577
2006-08-17 15:30:00,61.3,61.41,61.3,61.35,13412.655489453758,38.676,38.7454,38.676,38.7076,13412.6555
2006-08-17 15:40:00,61.35,61.38,61.29,61.31,18280.15143320714,38.7076,38.7265,38.6697,38.6823,18280.1514
2006-08-17 15:50:00,61.3,61.35,61.29,61.32,26717.144402379665,38.676,38.7076,38.6697,38.6887,26717.1444
2006-08-18 09:30:00,61.32,61.42,61.21,61.39,80475.93293672254,38.6887,38.7517,38.6193,38.7328,80475.9329
2006-08-18 09:40:00,61.39,61.62,61.39,61.59,15900.486749594374,38.7328,38.8779,38.7328,38.859,15900.4867
2006-08-18 09:50:00,61.56,61.58,61.29,61.38,29637.64196863169,38.8401,38.8527,38.6697,38.7265,29637.642
2006-08-18 10:00:00,61.38,61.53,61.33,61.41,30394.808004326664,38.7265,38.8211,38.695,38.7454,30394.808
2006-08-18 10:10:00,61.41,61.41,61.19,61.19,38831.80097349919,38.7454,38.7454,38.6066,38.6066,38831.801
2006-08-18 10:20:00,61.19,61.19,60.92,60.95,15359.65386695511,38.6066,38.6066,38.4363,38.4552,15359.6539
2006-08-18 10:30:00,60.95,61.05,60.95,61.02,26176.3115197404,38.4552,38.5183,38.4552,38.4994,26176.3115
2006-08-18 10:40:00,61.02,61.11,60.99,61.09,14061.654948620877,38.4994,38.5562,38.4804,38.5435,14061.6549
2006-08-18 10:50:00,61.07,61.07,61.01,61.02,13196.322336398052,38.5309,38.5309,38.4931,38.4994,13196.3223
2006-08-18 11:00:00,61.0,61.05,60.98,60.99,10383.991346673878,38.4868,38.5183,38.4741,38.4804,10383.9913
2006-08-18 11:10:00,60.99,60.99,60.9,60.96,28664.14277988101,38.4804,38.4804,38.4237,38.4615,28664.1428
2006-08-18 11:20:00,60.95,60.96,60.9,60.9,10059.491617090318,38.4552,38.4615,38.4237,38.4237,10059.4916
2006-08-18 11:30:00,60.9,60.95,60.87,60.95,19253.65062195781,38.4237,38.4552,38.4047,38.4552,19253.6506
2006-08-18 11:40:00,60.93,61.03,60.92,61.03,8436.992969172525,38.4426,38.5057,38.4363,38.5057,8436.993
2006-08-18 11:50:00,61.05,61.1,61.03,61.06,7571.660356949702,38.5183,38.5498,38.5057,38.5246,7571.6604
2006-08-18 12:00:00,61.05,61.07,61.03,61.04,7355.327203893997,38.5183,38.5309,38.5057,38.512,7355.3272
2006-08-18 12:10:00,61.03,61.08,61.01,61.06,14169.821525148727,38.5057,38.5372,38.4931,38.5246,14169.8215
2006-08-18 12:20:00,61.06,61.16,61.06,61.14,8977.82585181179,38.5246,38.5877,38.5246,38.5751,8977.8259
2006-08-18 12:30:00,61.14,61.14,61.08,61.08,13088.1557598702,38.5751,38.5751,38.5372,38.5372,13088.1558
2006-08-18 12:40:00,61.08,61.1,61.08,61.08,3785.830178474851,38.5372,38.5498,38.5372,38.5372,3785.8302
2006-08-18 12:50:00,61.07,61.08,61.01,61.04,8869.659275283937,38.5309,38.5372,38.4931,38.512,8869.6593
2006-08-18 13:00:00,61.03,61.12,61.03,61.08,13304.488912925906,38.5057,38.5625,38.5057,38.5372,13304.4889
2006-08-18 13:10:00,61.07,61.07,61.04,61.04,5516.495402920497,38.5309,38.5309,38.512,38.512,5516.4954
2006-08-18 13:20:00,61.06,61.14,61.02,61.05,15575.987020010816,38.5246,38.5751,38.4994,38.5183,15575.987
2006-08-18 13:30:00,61.04,61.06,61.03,61.06,7355.327203893997,38.512,38.5246,38.5057,38.5246,7355.3272
2006-08-18 13:40:00,61.08,61.12,61.03,61.04,7571.660356949702,38.5372,38.5625,38.5057,38.512,7571.6604
2006-08-18 13:50:00,61.04,61.06,60.97,60.97,16873.98593834505,38.512,38.5246,38.4678,38.4678,16873.9859
2006-08-18 14:00:00,60.99,61.03,60.92,61.03,44564.62952947539,38.4804,38.5057,38.4363,38.5057,44564.6295
2006-08-18 14:10:00,61.03,61.16,61.03,61.15,6489.994591671173,38.5057,38.5877,38.5057,38.5814,6489.9946
2006-08-18 14:20:00,61.14,61.15,61.05,61.07,8112.493239588966,38.5751,38.5814,38.5183,38.5309,8112.4932
2006-08-18 14:30:00,61.09,61.12,61.02,61.03,9194.159004867495,38.5435,38.5625,38.4994,38.5057,9194.159
2006-08-18 14:40:00,61.04,61.07,61.01,61.01,11898.323418063816,38.512,38.5309,38.4931,38.4931,11898.3234
2006-08-18 14:50:00,61.0,61.08,60.99,61.06,12871.822606814494,38.4868,38.5372,38.4804,38.5246,12871.8226
2006-08-18 15:00:00,61.06,61.09,61.04,61.07,13196.322336398052,38.5246,38.5435,38.512,38.5309,13196.3223
2006-08-18 15:10:00,61.08,61.16,61.07,61.11,8004.326663061114,38.5372,38.5877,38.5309,38.5562,8004.3267
2006-08-18 15:20:00,61.14,61.15,61.08,61.08,5191.995673336939,38.5751,38.5814,38.5372,38.5372,5191.9957
2006-08-18 15:30:00,61.09,61.1,61.06,61.09,15035.154137371552,38.5435,38.5498,38.5246,38.5435,15035.1541
2006-08-18 15:40:00,61.1,61.17,61.08,61.17,26933.47755543537,38.5498,38.594,38.5372,38.594,26933.4776
2006-08-18 15:50:00,61.17,61.21,61.12,61.12,45429.96214169821,38.594,38.6193,38.5625,38.5625,45429.9621
2006-08-21 09:30:00,61.12,61.12,60.88,60.88,29637.64196863169,38.5625,38.5625,38.411,38.411,29637.642
2006-08-21 09:40:00,60.91,61.06,60.79,61.02,10167.658193618172,38.43,38.5246,38.3543,38.4994,10167.6582
2006-08-21 09:50:00,61.02,61.04,60.98,61.01,3136.830719307734,38.4994,38.512,38.4741,38.4931,3136.8307
2006-08-21 10:00:00,61.0,61.16,60.97,61.16,13412.655489453758,38.4868,38.5877,38.4678,38.5877,13412.6555
2006-08-21 10:10:00,61.16,61.3,61.16,61.3,18604.6511627907,38.5877,38.676,38.5877,38.676,18604.6512
2006-08-21 10:20:00,61.3,61.34,61.12,61.12,9626.825310978908,38.676,38.7013,38.5625,38.5625,9626.8253
2006-08-21 10:30:00,61.12,61.14,61.09,61.14,2595.997836668469,38.5625,38.5751,38.5435,38.5751,2595.9978
2006-08-21 10:40:00,61.12,61.35,61.08,61.09,27906.97674418605,38.5625,38.7076,38.5372,38.5435,27906.9767
2006-08-21 10:50:00,61.09,61.13,61.06,61.11,11032.990805840996,38.5435,38.5688,38.5246,38.5562,11032.9908
2006-08-21 11:00:00,61.1,61.17,61.08,61.16,15359.65386695511,38.5498,38.594,38.5372,38.5877,15359.6539
2006-08-21 11:10:00,61.15,61.25,61.14,61.24,20118.98323418064,38.5814,38.6445,38.5751,38.6382,20118.9832
2006-08-21 11:20:00,61.25,61.38,61.25,61.33,14926.9875608437,38.6445,38.7265,38.6445,38.695,14926.9876
2006-08-21 11:30:00,61.33,61.38,61.31,61.34,4110.32990805841,38.695,38.7265,38.6823,38.7013,4110.3299
2006-08-21 11:40:00,61.35,61.35,61.28,61.29,9734.99188750676,38.7076,38.7076,38.6634,38.6697,9734.9919
2006-08-21 11:50:00,61.29,61.39,61.29,61.34,22823.14764737696,38.6697,38.7328,38.6697,38.7013,22823.1476
2006-08-21 12:00:00,61.34,61.35,61.29,61.29,3569.4970254191453,38.7013,38.7076,38.6697,38.6697,3569.497
2006-08-21 12:10:00,61.29,61.3,61.21,61.29,20118.98323418064,38.6697,38.676,38.6193,38.6697,20118.9832
2006-08-21 12:20:00,61.29,61.29,61.21,61.27,42833.96430502975,38.6697,38.6697,38.6193,38.6571,42833.9643
2006-08-21 12:30:00,61.26,61.27,61.2,61.27,10600.324499729582,38.6508,38.6571,38.6129,38.6571,10600.3245
2006-08-21 12:40:00,61.27,61.29,61.26,61.29,865.3326122228232,38.6571,38.6697,38.6508,38.6697,865.3326
2006-08-21 12:50:00,61.29,61.35,61.29,61.3,3677.6636019469984,38.6697,38.7076,38.6697,38.676,3677.6636
2006-08-21 13:00:00,61.3,61.33,61.25,61.33,33423.47214710654,38.676,38.695,38.6445,38.695,33423.4721
2006-08-21 13:10:00,61.31,61.32,61.27,61.32,11465.657111952409,38.6823,38.6887,38.6571,38.6887,11465.6571
2006-08-21 13:20:00,61.29,61.29,61.22,61.29,20335.316387236344,38.6697,38.6697,38.6256,38.6697,20335.3164
2006-08-21 13:30:00,61.3,61.3,61.27,61.28,14386.154678204435,38.676,38.676,38.6571,38.6634,14386.1547
2006-08-21 13:40:00,61.29,61.29,61.23,61.26,7679.826933477555,38.6697,38.6697,38.6319,38.6508,7679.8269
2006-08-21 13:50:00,61.27,61.3,61.27,61.29,28339.64305029745,38.6571,38.676,38.6571,38.6697,28339.6431
2006-08-21 14:00:00,61.28,61.31,61.25,61.29,51595.45700378583,38.6634,38.6823,38.6445,38.6697,51595.457
2006-08-21 14:10:00,61.29,61.31,61.21,61.29,75175.77068685775,38.6697,38.6823,38.6193,38.6697,75175.7707
2006-08-21 14:20:00,61.29,61.32,61.29,61.32,24553.812871822607,38.6697,38.6887,38.6697,38.6887,24553.8129
2006-08-21 14:30:00,61.32,61.34,61.25,61.28,33098.972417522986,38.6887,38.7013,38.6445,38.6634,33098.9724
2006-08-21 14:40:00,61.28,61.34,61.22,61.29,62195.78150351541,38.6634,38.7013,38.6256,38.6697,62195.7815
2006-08-21 14:50:00,61.3,61.3,61.17,61.21,21416.98215251488,38.676,38.676,38.594,38.6193,21416.9822
2006-08-21 15:00:00,61.19,61.26,61.13,61.26,17198.48566792861,38.6066,38.6508,38.5688,38.6508,17198.4857
2006-08-21 15:10:00,61.26,61.31,61.23,61.26,11898.323418063816,38.6508,38.6823,38.6319,38.6508,11898.3234
2006-08-21 15:20:00,61.27,61.32,61.24,61.24,21416.98215251488,38.6571,38.6887,38.6382,38.6382,21416.9822
2006-08-21 15:30:00,61.24,61.25,61.1,61.12,48891.2925905895,38.6382,38.6445,38.5498,38.5625,48891.2926
2006-08-21 15:40:00,61.11,61.12,61.04,61.06,41535.96538669551,38.5562,38.5625,38.512,38.5246,41535.9654
2006-08-21 15:50:00,61.06,61.06,60.9,60.91,116495.40292049757,38.5246,38.5246,38.4237,38.43,116495.4029
2006-08-22 09:30:00,61.0,61.04,60.88,61.0,20118.98323418064,38.4868,38.512,38.411,38.4868,20118.9832
2006-08-22 09:40:00,60.99,61.24,60.97,61.21,21633.315305570577,38.4804,38.6382,38.4678,38.6193,21633.3153
2006-08-22 09:50:00,61.21,61.25,61.16,61.19,7896.160086533261,38.6193,38.6445,38.5877,38.6066,7896.1601
2006-08-22 10:00:00,61.19,61.19,61.06,61.09,15900.486749594374,38.6066,38.6066,38.5246,38.5435,15900.4867
2006-08-22 10:10:00,61.07,61.1,60.94,61.05,25959.97836668469,38.5309,38.5498,38.4489,38.5183,25959.9784
2006-08-22 10:20:00,61.05,61.12,61.05,61.05,18820.984315846403,38.5183,38.5625,38.5183,38.5183,18820.9843
2006-08-22 10:30:00,61.06,61.09,61.0,61.08,10924.824229313142,38.5246,38.5435,38.4868,38.5372,10924.8242
2006-08-22 10:40:00,61.1,61.16,61.08,61.09,24337.4797187669,38.5498,38.5877,38.5372,38.5435,24337.4797
2006-08-22 10:50:00,61.12,61.16,61.08,61.12,50838.290968090856,38.5625,38.5877,38.5372,38.5625,50838.291
2006-08-22 11:00:00,61.1,61.1,61.02,61.06,25202.812330989724,38.5498,38.5498,38.4994,38.5246,25202.8123
2006-08-22 11:10:00,61.05,61.13,61.05,61.13,13845.32179556517,38.5183,38.5688,38.5183,38.5688,13845.3218
2006-08-22 11:20:00,61.13,61.2,61.13,61.2,32125.47322877231,38.5688,38.6129,38.5688,38.6129,32125.4732
2006-08-22 11:30:00,61.2,61.2,61.17,61.18,31260.140616549485,38.6129,38.6129,38.594,38.6003,31260.1406
2006-08-22 11:40:00,61.17,61.17,61.1,61.13,11790.156841535963,38.594,38.594,38.5498,38.5688,11790.1568
2006-08-22 11:50:00,61.13,61.13,61.09,61.1,20227.14981070849,38.5688,38.5688,38.5435,38.5498,20227.1498
2006-08-22 12:00:00,61.09,61.1,61.06,61.1,5191.995673336939,38.5435,38.5498,38.5246,38.5498,5191.9957
2006-08-22 12:10:00,61.1,61.11,61.08,61.09,2379.6646836127634,38.5498,38.5562,38.5372,38.5435,2379.6647
2006-08-22 12:20:00,61.11,61.11,61.06,61.11,9302.32558139535,38.5562,38.5562,38.5246,38.5562,9302.3256
2006-08-22 12:30:00,61.08,61.11,61.07,61.07,13520.82206598161,38.5372,38.5562,38.5309,38.5309,13520.8221
2006-08-22 12:40:00,61.1,61.11,61.05,61.07,13737.155219037317,38.5498,38.5562,38.5183,38.5309,13737.1552
2006-08-22 12:50:00,61.07,61.11,61.06,61.1,7787.993510005408,38.5309,38.5562,38.5246,38.5498,7787.9935
2006-08-22 13:00:00,61.08,61.08,60.89,60.91,17198.48566792861,38.5372,38.5372,38.4174,38.43,17198.4857
2006-08-22 13:10:00,60.91,61.01,60.91,61.0,8761.492698756085,38.43,38.4931,38.43,38.4868,8761.4927
2006-08-22 13:20:00,61.0,61.02,60.91,60.99,10600.324499729582,38.4868,38.4994,38.43,38.4804,10600.3245
2006-08-22 13:30:00,60.97,60.97,60.88,60.88,10816.657652785289,38.4678,38.4678,38.411,38.411,10816.6577
2006-08-22 13:40:00,60.86,60.86,60.75,60.78,10383.991346673878,38.3984,38.3984,38.329,38.348,10383.9913
2006-08-22 13:50:00,60.75,60.91,60.74,60.86,20118.98323418064,38.329,38.43,38.3227,38.3984,20118.9832
2006-08-22 14:00:00,60.88,60.88,60.78,60.8,12979.989183342346,38.411,38.411,38.348,38.3606,12979.9892
2006-08-22 14:10:00,60.8,60.94,60.77,60.92,21525.148729042725,38.3606,38.4489,38.3416,38.4363,21525.1487
2006-08-22 14:20:00,60.92,60.95,60.86,60.92,35262.30394808004,38.4363,38.4552,38.3984,38.4363,35262.3039
2006-08-22 14:30:00,60.93,60.97,60.91,60.96,16008.653326122228,38.4426,38.4678,38.43,38.4615,16008.6533
2006-08-22 14:40:00,60.97,61.03,60.97,61.0,29637.64196863169,38.4678,38.5057,38.4678,38.4868,29637.642
2006-08-22 14:50:00,60.99,61.05,60.99,61.05,27366.14386154678,38.4804,38.5183,38.4804,38.5183,27366.1439
2006-08-22 15:00:00,61.05,61.09,61.05,61.06,15575.987020010816,38.5183,38.5435,38.5183,38.5246,15575.987
2006-08-22 15:10:00,61.06,61.1,61.04,61.1,22498.6479177934,38.5246,38.5498,38.512,38.5498,22498.6479
2006-08-22 15:20:00,61.1,61.15,61.01,61.04,47593.29367225527,38.5498,38.5814,38.4931,38.512,47593.2937
2006-08-22 15:30:00,61.03,61.13,61.02,61.12,26392.644672796105,38.5057,38.5688,38.4994,38.5625,26392.6447
2006-08-22 15:40:00,61.15,61.16,61.08,61.12,20010.816657652784,38.5814,38.5877,38.5372,38.5625,20010.8167
2006-08-22 15:50:00,61.12,61.12,61.01,61.02,20876.14926987561,38.5625,38.5625,38.4931,38.4994,20876.1493
2006-08-23 09:30:00,60.92,61.32,60.92,61.19,34288.80475932937,38.4363,38.6887,38.4363,38.6066,34288.8048
2006-08-23 09:40:00,61.17,61.29,61.17,61.25,30178.47485127096,38.594,38.6697,38.594,38.6445,30178.4749
2006-08-23 09:50:00,61.23,61.24,61.11,61.12,14277.98810167658,38.6319,38.6382,38.5562,38.5625,14277.9881
2006-08-23 10:00:00,61.12,61.12,60.96,60.99,35803.136830719304,38.5625,38.5625,38.4615,38.4804,35803.1368
2006-08-23 10:10:00,60.96,60.96,60.8,60.86,24661.97944835046,38.4615,38.4615,38.3606,38.3984,24661.9794
2006-08-23 10:20:00,60.85,60.92,60.81,60.85,18496.484586262843,38.3921,38.4363,38.3669,38.3921,18496.4846
2006-08-23 10:30:00,60.81,60.97,60.79,60.91,16441.31963223364,38.3669,38.4678,38.3543,38.43,16441.3196
2006-08-23 10:40:00,60.92,61.09,60.91,60.96,21092.48242293132,38.4363,38.5435,38.43,38.4615,21092.4824
2006-08-23 10:50:00,60.96,60.96,60.77,60.8,17198.48566792861,38.4615,38.4615,38.3416,38.3606,17198.4857
2006-08-23 11:00:00,60.81,60.83,60.56,60.59,25527.312060573284,38.3669,38.3795,38.2091,38.2281,25527.3121
2006-08-23 11:10:00,60.59,60.62,60.53,60.55,19794.48350459708,38.2281,38.247,38.1902,38.2028,19794.4835
2006-08-23 11:20:00,60.55,60.66,60.53,60.55,32882.63926446728,38.2028,38.2722,38.1902,38.2028,32882.6393
2006-08-23 11:30:00,60.55,60.56,60.49,60.54,15359.65386695511,38.2028,38.2091,38.165,38.1965,15359.6539
2006-08-23 11:40:00,60.54,60.67,60.51,60.66,12871.822606814494,38.1965,38.2785,38.1776,38.2722,12871.8226
2006-08-23 11:50:00,60.67,60.84,60.66,60.84,12871.822606814494,38.2785,38.3858,38.2722,38.3858,12871.8226
2006-08-23 12:00:00,60.8,60.89,60.8,60.89,12222.823147647376,38.3606,38.4174,38.3606,38.4174,12222.8231
2006-08-23 12:10:00,60.89,60.94,60.79,60.81,8545.159545700379,38.4174,38.4489,38.3543,38.3669,8545.1595
2006-08-23 12:20:00,60.81,60.95,60.8,60.93,10167.658193618172,38.3669,38.4552,38.3606,38.4426,10167.6582
2006-08-23 12:30:00,60.94,60.97,60.91,60.94,9626.825310978908,38.4489,38.4678,38.43,38.4489,9626.8253
2006-08-23 12:40:00,60.94,61.04,60.94,61.03,7787.993510005408,38.4489,38.512,38.4489,38.5057,7787.9935
2006-08-23 12:50:00,61.03,61.16,61.03,61.13,12006.489994591671,38.5057,38.5877,38.5057,38.5688,12006.49
2006-08-23 13:00:00,61.13,61.16,61.07,61.07,25419.145484045428,38.5688,38.5877,38.5309,38.5309,25419.1455
2006-08-23 13:10:00,61.09,61.15,61.07,61.07,4975.662520281233,38.5435,38.5814,38.5309,38.5309,4975.6625
2006-08-23 13:20:00,61.07,61.13,61.07,61.13,11681.990265008111,38.5309,38.5688,38.5309,38.5688,11681.9903
2006-08-23 13:30:00,61.15,61.15,61.09,61.11,7247.160627366144,38.5814,38.5814,38.5435,38.5562,7247.1606
2006-08-23 13:40:00,61.08,61.09,60.99,61.0,23580.31368307193,38.5372,38.5435,38.4804,38.4868,23580.3137
2006-08-23 13:50:00,61.0,61.04,60.96,61.04,25743.645213628988,38.4868,38.512,38.4615,38.512,25743.6452
2006-08-23 14:00:00,61.08,61.1,61.05,61.1,12655.489453758788,38.5372,38.5498,38.5183,38.5498,12655.4895
2006-08-23 14:10:00,61.13,61.16,61.07,61.1,19902.65008112493,38.5688,38.5877,38.5309,38.5498,19902.6501
2006-08-23 14:20:00,61.11,61.11,61.04,61.04,11465.657111952409,38.5562,38.5562,38.512,38.512,11465.6571
2006-08-23 14:30:00,61.05,61.12,61.0,61.07,21525.148729042725,38.5183,38.5625,38.4868,38.5309,21525.1487
2006-08-23 14:40:00,61.09,61.12,61.0,61.01,21957.815035154137,38.5435,38.5625,38.4868,38.4931,21957.815
2006-08-23 14:50:00,61.01,61.04,60.92,60.93,21416.98215251488,38.4931,38.512,38.4363,38.4426,21416.9822
2006-08-23 15:00:00,60.96,60.99,60.86,60.93,40562.46619794484,38.4615,38.4804,38.3984,38.4426,40562.4662
2006-08-23 15:10:00,60.94,60.95,60.86,60.95,39913.46673877772,38.4489,38.4552,38.3984,38.4552,39913.4667
2006-08-23 15:20:00,60.95,61.02,60.93,60.99,31476.4737696052,38.4552,38.4994,38.4426,38.4804,31476.4738
2006-08-23 15:30:00,61.0,61.07,60.92,61.03,28339.64305029745,38.4868,38.5309,38.4363,38.5057,28339.6431
2006-08-23 15:40:00,61.03,61.04,60.92,61.02,58518.11790156841,38.5057,38.512,38.4363,38.4994,58518.1179
2006-08-23 15:50:00,61.01,61.02,60.98,61.02,40995.13250405624,38.4931,38.4994,38.4741,38.4994,40995.1325
2006-08-24 09:30:00,61.11,61.43,61.08,61.11,25635.478637101136,38.5562,38.7581,38.5372,38.5562,25635.4786
2006-08-24 09:40:00,61.09,61.12,60.94,60.97,16549.486208761493,38.5435,38.5625,38.4489,38.4678,16549.4862
2006-08-24 09:50:00,60.99,61.02,60.79,60.83,16873.98593834505,38.4804,38.4994,38.3543,38.3795,16873.9859
2006-08-24 10:00:00,60.82,60.92,60.75,60.91,18820.984315846403,38.3732,38.4363,38.329,38.43,18820.9843
2006-08-24 10:10:00,60.88,60.96,60.82,60.92,7247.160627366144,38.411,38.4615,38.3732,38.4363,7247.1606
2006-08-24 10:20:00,60.92,61.02,60.91,61.01,11790.156841535963,38.4363,38.4994,38.43,38.4931,11790.1568
2006-08-24 10:30:00,61.0,61.0,60.86,60.86,13304.488912925906,38.4868,38.4868,38.3984,38.3984,13304.4889
2006-08-24 10:40:00,60.85,60.85,60.75,60.76,11465.657111952409,38.3921,38.3921,38.329,38.3353,11465.6571
2006-08-24 10:50:00,60.77,60.82,60.74,60.8,10275.824770146024,38.3416,38.3732,38.3227,38.3606,10275.8248
2006-08-24 11:00:00,60.8,60.89,60.77,60.87,10383.991346673878,38.3606,38.4174,38.3416,38.4047,10383.9913
2006-08-24 11:10:00,60.87,60.89,60.81,60.83,10816.657652785289,38.4047,38.4174,38.3669,38.3795,10816.6577
2006-08-24 11:20:00,60.82,60.85,60.77,60.8,26717.144402379665,38.3732,38.3921,38.3416,38.3606,26717.1444
2006-08-24 11:30:00,60.79,60.79,60.6,60.65,15359.65386695511,38.3543,38.3543,38.2344,38.2659,15359.6539
2006-08-24 11:40:00,60.64,60.64,60.55,60.55,14602.48783126014,38.2596,38.2596,38.2028,38.2028,14602.4878
2006-08-24 11:50:00,60.54,60.55,60.5,60.54,7896.160086533261,38.1965,38.2028,38.1713,38.1965,7896.1601
2006-08-24 12:00:00,60.51,60.52,60.32,60.35,25743.645213628988,38.1776,38.1839,38.0577,38.0767,25743.6452
2006-08-24 12:10:00,60.34,60.41,60.3,60.41,12114.656571119524,38.0703,38.1145,38.0451,38.1145,12114.6566
2006-08-24 12:20:00,60.42,60.49,60.42,60.49,4002.163331530557,38.1208,38.165,38.1208,38.165,4002.1633
2006-08-24 12:30:00,60.47,60.55,60.46,60.55,6489.994591671173,38.1524,38.2028,38.1461,38.2028,6489.9946
2006-08-24 12:40:00,60.5,60.54,60.46,60.46,6057.328285559762,38.1713,38.1965,38.1461,38.1461,6057.3283
2006-08-24 12:50:00,60.5,60.54,60.5,60.54,5732.828555976204,38.1713,38.1965,38.1713,38.1965,5732.8286
2006-08-24 13:00:00,60.54,60.56,60.53,60.54,2704.164413196322,38.1965,38.2091,38.1902,38.1965,2704.1644
2006-08-24 13:10:00,60.54,60.58,60.54,60.55,2271.4981070849108,38.1965,38.2218,38.1965,38.2028,2271.4981
2006-08-24 13:20:00,60.56,60.69,60.55,60.69,42833.96430502975,38.2091,38.2912,38.2028,38.2912,42833.9643
2006-08-24 13:30:00,60.7,60.78,60.66,60.66,16873.98593834505,38.2975,38.348,38.2722,38.2722,16873.9859
2006-08-24 13:40:00,60.66,60.67,60.56,60.61,5732.828555976204,38.2722,38.2785,38.2091,38.2407,5732.8286
2006-08-24 13:50:00,60.63,60.71,60.63,60.71,6057.328285559762,38.2533,38.3038,38.2533,38.3038,6057.3283
2006-08-24 14:00:00,60.71,60.8,60.71,60.8,4651.162790697675,38.3038,38.3606,38.3038,38.3606,4651.1628
2006-08-24 14:10:00,60.79,60.88,60.79,60.84,12547.322877230936,38.3543,38.411,38.3543,38.3858,12547.3229
2006-08-24 14:20:00,60.84,60.87,60.84,60.84,5083.829096809086,38.3858,38.4047,38.3858,38.3858,5083.8291
2006-08-24 14:30:00,60.84,60.84,60.75,60.78,12222.823147647376,38.3858,38.3858,38.329,38.348,12222.8231
2006-08-24 14:40:00,60.76,60.76,60.67,60.76,4867.49594375338,38.3353,38.3353,38.2785,38.3353,4867.4959
2006-08-24 14:50:00,60.74,60.86,60.74,60.86,5840.995132504056,38.3227,38.3984,38.3227,38.3984,5840.9951
2006-08-24 15:00:00,60.85,60.85,60.77,60.79,5516.495402920497,38.3921,38.3921,38.3416,38.3543,5516.4954
2006-08-24 15:10:00,60.79,60.79,60.67,60.68,11465.657111952409,38.3543,38.3543,38.2785,38.2849,11465.6571
2006-08-24 15:20:00,60.68,60.74,60.68,60.74,21957.815035154137,38.2849,38.3227,38.2849,38.3227,21957.815
2006-08-24 15:30:00,60.74,60.75,60.71,60.73,36127.63656030287,38.3227,38.329,38.3038,38.3164,36127.6366
2006-08-24 15:40:00,60.71,60.71,60.58,60.61,17306.65224445646,38.3038,38.3038,38.2218,38.2407,17306.6522
2006-08-24 15:50:00,60.64,60.64,60.57,60.58,32666.306111411574,38.2596,38.2596,38.2155,38.2218,32666.3061
2006-08-25 09:30:00,60.34,60.4,60.26,60.37,23688.480259599783,38.0703,38.1082,38.0199,38.0893,23688.4803
2006-08-25 09:40:00,60.36,60.55,60.34,60.55,37966.46836127636,38.083,38.2028,38.0703,38.2028,37966.4684
2006-08-25 09:50:00,60.51,60.51,60.33,60.41,16441.31963223364,38.1776,38.1776,38.064,38.1145,16441.3196
2006-08-25 10:00:00,60.4,60.4,60.16,60.16,64683.61276365603,38.1082,38.1082,37.9568,37.9568,64683.6128
2006-08-25 10:10:00,60.16,60.34,60.15,60.22,54624.12114656571,37.9568,38.0703,37.9505,37.9946,54624.1211
2006-08-25 10:20:00,60.22,60.26,60.19,60.19,21525.148729042725,37.9946,38.0199,37.9757,37.9757,21525.1487
2006-08-25 10:30:00,60.22,60.31,60.13,60.14,68902.1092482423,37.9946,38.0514,37.9378,37.9442,68902.1092
2006-08-25 10:40:00,60.14,60.24,60.13,60.18,17955.65170362358,37.9442,38.0072,37.9378,37.9694,17955.6517
2006-08-25 10:50:00,60.14,60.22,60.12,60.17,9518.658734451054,37.9442,37.9946,37.9315,37.9631,9518.6587
2006-08-25 11:00:00,60.18,60.18,60.0,60.02,24229.313142239047,37.9694,37.9694,37.8558,37.8684,24229.3131
2006-08-25 11:10:00,60.0,60.0,59.88,59.89,39913.46673877772,37.8558,37.8558,37.7801,37.7864,39913.4667
2006-08-25 11:20:00,59.87,60.04,59.83,60.0,22823.14764737696,37.7738,37.8811,37.7486,37.8558,22823.1476
2006-08-25 11:30:00,60.0,60.0,59.82,59.84,9085.992428339645,37.8558,37.8558,37.7423,37.7549,9085.9924
2006-08-25 11:40:00,59.85,59.93,59.82,59.85,7138.994050838291,37.7612,37.8117,37.7423,37.7612,7138.9941
2006-08-25 11:50:00,59.86,60.09,59.85,60.09,9951.325040562466,37.7675,37.9126,37.7612,37.9126,9951.325
2006-08-25 12:00:00,60.09,60.14,60.06,60.1,10708.491076257436,37.9126,37.9442,37.8937,37.9189,10708.4911
2006-08-25 12:10:00,60.1,60.11,59.96,59.96,8869.659275283937,37.9189,37.9252,37.8306,37.8306,8869.6593
2006-08-25 12:20:00,59.94,59.96,59.92,59.96,5949.161709031909,37.818,37.8306,37.8054,37.8306,5949.1617
2006-08-25 12:30:00,59.93,60.02,59.93,60.01,13088.1557598702,37.8117,37.8684,37.8117,37.8621,13088.1558
2006-08-25 12:40:00,60.01,60.06,59.97,60.0,11681.990265008111,37.8621,37.8937,37.8369,37.8558,11681.9903
2006-08-25 12:50:00,60.0,60.04,59.98,60.03,5840.995132504056,37.8558,37.8811,37.8432,37.8748,5840.9951
2006-08-25 13:00:00,60.03,60.07,60.0,60.06,8328.826392644673,37.8748,37.9,37.8558,37.8937,8328.8264
2006-08-25 13:10:00,60.07,60.12,60.06,60.08,12006.489994591671,37.9,37.9315,37.8937,37.9063,12006.49
2006-08-25 13:20:00,60.1,60.1,60.05,60.05,9518.658734451054,37.9189,37.9189,37.8874,37.8874,9518.6587
2006-08-25 13:30:00,60.08,60.13,60.06,60.06,8545.159545700379,37.9063,37.9378,37.8937,37.8937,8545.1595
2006-08-25 13:40:00,60.09,60.18,60.07,60.18,16116.81990265008,37.9126,37.9694,37.9,37.9694,16116.8199
2006-08-25 13:50:00,60.18,60.2,60.14,60.2,7787.993510005408,37.9694,37.982,37.9442,37.982,7787.9935
2006-08-25 14:00:00,60.2,60.24,60.18,60.22,10924.824229313142,37.982,38.0072,37.9694,37.9946,10924.8242
2006-08-25 14:10:00,60.23,60.25,60.18,60.23,19145.484045429963,38.0009,38.0136,37.9694,38.0009,19145.484
2006-08-25 14:20:00,60.24,60.31,60.24,60.28,13304.488912925906,38.0072,38.0514,38.0072,38.0325,13304.4889
2006-08-25 14:30:00,60.29,60.29,60.24,60.24,28231.47647376961,38.0388,38.0388,38.0072,38.0072,28231.4765
2006-08-25 14:40:00,60.24,60.26,60.18,60.24,13520.82206598161,38.0072,38.0199,37.9694,38.0072,13520.8221
2006-08-25 14:50:00,60.19,60.25,60.18,60.24,6057.328285559762,37.9757,38.0136,37.9694,38.0072,6057.3283
2006-08-25 15:00:00,60.24,60.31,60.24,60.31,12547.322877230936,38.0072,38.0514,38.0072,38.0514,12547.3229
2006-08-25 15:10:00,60.3,60.37,60.3,60.34,14602.48783126014,38.0451,38.0893,38.0451,38.0703,14602.4878
2006-08-25 15:20:00,60.35,60.43,60.34,60.43,12222.823147647376,38.0767,38.1271,38.0703,38.1271,12222.8231
2006-08-25 15:30:00,60.42,60.48,60.4,60.44,13737.155219037317,38.1208,38.1587,38.1082,38.1334,13737.1552
2006-08-25 15:40:00,60.43,60.43,60.31,60.31,21416.98215251488,38.1271,38.1271,38.0514,38.0514,21416.9822
2006-08-25 15:50:00,60.31,60.31,60.21,60.22,45754.461871281776,38.0514,38.0514,37.9883,37.9946,45754.4619
2006-08-28 09:30:00,60.0,60.21,59.89,59.92,21741.48188209843,37.8558,37.9883,37.7864,37.8054,21741.4819
2006-08-28 09:40:00,59.95,60.06,59.94,60.06,9085.992428339645,37.8243,37.8937,37.818,37.8937,9085.9924
2006-08-28 09:50:00,60.06,60.18,59.95,60.18,49107.625743645214,37.8937,37.9694,37.8243,37.9694,49107.6257
2006-08-28 10:00:00,60.21,60.34,60.2,60.31,16116.81990265008,37.9883,38.0703,37.982,38.0514,16116.8199
2006-08-28 10:10:00,60.31,60.43,60.22,60.41,28339.64305029745,38.0514,38.1271,37.9946,38.1145,28339.6431
2006-08-28 10:20:00,60.41,60.67,60.38,60.65,18929.15089237425,38.1145,38.2785,38.0956,38.2659,18929.1509
2006-08-28 10:30:00,60.66,60.74,60.59,60.67,37425.6354786371,38.2722,38.3227,38.2281,38.2785,37425.6355
2006-08-28 10:40:00,60.67,60.67,60.43,60.44,22065.98161168199,38.2785,38.2785,38.1271,38.1334,22065.9816
2006-08-28 10:50:00,60.43,60.5,60.41,60.47,26500.81124932396,38.1271,38.1713,38.1145,38.1524,26500.8112
2006-08-28 11:00:00,60.49,60.7,60.49,60.69,12114.656571119524,38.165,38.2975,38.165,38.2912,12114.6566
2006-08-28 11:10:00,60.68,60.69,60.64,60.66,11465.657111952409,38.2849,38.2912,38.2596,38.2722,11465.6571
2006-08-28 11:20:00,60.66,60.66,60.55,60.55,19037.317468902107,38.2722,38.2722,38.2028,38.2028,19037.3175
2006-08-28 11:30:00,60.55,60.55,60.44,60.47,29962.14169821525,38.2028,38.2028,38.1334,38.1524,29962.1417
2006-08-28 11:40:00,60.47,60.67,60.46,60.67,47052.46078961601,38.1524,38.2785,38.1461,38.2785,47052.4608
2006-08-28 11:50:00,60.67,60.81,60.65,60.75,53001.62249864792,38.2785,38.3669,38.2659,38.329,53001.6225
2006-08-28 12:00:00,60.74,60.77,60.68,60.7,8220.65981611682,38.3227,38.3416,38.2849,38.2975,8220.6598
2006-08-28 12:10:00,60.7,60.72,60.66,60.67,12439.156300703082,38.2975,38.3101,38.2722,38.2785,12439.1563
2006-08-28 12:20:00,60.68,60.75,60.61,60.61,15359.65386695511,38.2849,38.329,38.2407,38.2407,15359.6539
2006-08-28 12:30:00,60.62,60.64,60.58,60.64,10708.491076257436,38.247,38.2596,38.2218,38.2596,10708.4911
2006-08-28 12:40:00,60.65,60.65,60.5,60.51,25527.312060573284,38.2659,38.2659,38.1713,38.1776,25527.3121
2006-08-28 12:50:00,60.5,60.64,60.49,60.59,12871.822606814494,38.1713,38.2596,38.165,38.2281,12871.8226
2006-08-28 13:00:00,60.58,60.59,60.51,60.59,7463.49378042185,38.2218,38.2281,38.1776,38.2281,7463.4938
2006-08-28 13:10:00,60.59,60.7,60.58,60.7,17414.818820984314,38.2281,38.2975,38.2218,38.2975,17414.8188
2006-08-28 13:20:00,60.7,60.75,60.69,60.71,12763.656030286642,38.2975,38.329,38.2912,38.3038,12763.656
2006-08-28 13:30:00,60.72,60.72,60.67,60.67,11790.156841535963,38.3101,38.3101,38.2785,38.2785,11790.1568
2006-08-28 13:40:00,60.66,60.68,60.59,60.62,14710.654407787992,38.2722,38.2849,38.2281,38.247,14710.6544
2006-08-28 13:50:00,60.64,60.77,60.63,60.75,15792.320173066522,38.2596,38.3416,38.2533,38.329,15792.3202
2006-08-28 14:00:00,60.75,60.77,60.67,60.67,19037.317468902107,38.329,38.3416,38.2785,38.2785,19037.3175
2006-08-28 14:10:00,60.67,60.71,60.66,60.66,13628.988642509465,38.2785,38.3038,38.2722,38.2722,13628.9886
2006-08-28 14:20:00,60.66,60.74,60.66,60.69,12222.823147647376,38.2722,38.3227,38.2722,38.2912,12222.8231
2006-08-28 14:30:00,60.69,60.75,60.64,60.65,21849.648458626285,38.2912,38.329,38.2596,38.2659,21849.6485
2006-08-28 14:40:00,60.65,60.71,60.6,60.71,29529.47539210384,38.2659,38.3038,38.2344,38.3038,29529.4754
2006-08-28 14:50:00,60.71,60.87,60.7,60.87,26500.81124932396,38.3038,38.4047,38.2975,38.4047,26500.8112
2006-08-28 15:00:00,60.88,60.9,60.73,60.75,30178.47485127096,38.411,38.4237,38.3164,38.329,30178.4749
2006-08-28 15:10:00,60.8,60.8,60.7,60.74,23688.480259599783,38.3606,38.3606,38.2975,38.3227,23688.4803
2006-08-28 15:20:00,60.74,60.79,60.62,60.78,20118.98323418064,38.3227,38.3543,38.247,38.348,20118.9832
2006-08-28 15:30:00,60.77,60.84,60.71,60.73,32774.47268793943,38.3416,38.3858,38.3038,38.3164,32774.4727
2006-08-28 15:40:00,60.72,60.73,60.69,60.7,32666.306111411574,38.3101,38.3164,38.2912,38.2975,32666.3061
2006-08-28 15:50:00,60.7,60.75,60.66,60.71,60032.44997295836,38.2975,38.329,38.2722,38.3038,60032.45
2006-08-29 09:30:00,60.95,61.02,60.86,60.9,20984.31584640346,38.4552,38.4994,38.3984,38.4237,20984.3158
2006-08-29 09:40:00,60.88,60.98,60.85,60.98,10492.15792320173,38.411,38.4741,38.3921,38.4741,10492.1579
2006-08-29 09:50:00,60.99,61.15,60.97,61.06,19902.65008112493,38.4804,38.5814,38.4678,38.5246,19902.6501
2006-08-29 10:00:00,61.06,61.06,60.79,60.8,31368.307193077337,38.5246,38.5246,38.3543,38.3606,31368.3072
2006-08-29 10:10:00,60.8,60.95,60.76,60.76,34721.471065440775,38.3606,38.4552,38.3353,38.3353,34721.4711
2006-08-29 10:20:00,60.74,60.83,60.67,60.82,20767.98269334776,38.3227,38.3795,38.2785,38.3732,20767.9827
2006-08-29 10:30:00,60.8,60.81,60.67,60.68,20010.816657652784,38.3606,38.3669,38.2785,38.2849,20010.8167
2006-08-29 10:40:00,60.68,60.75,60.67,60.68,12655.489453758788,38.2849,38.329,38.2785,38.2849,12655.4895
2006-08-29 10:50:00,60.68,60.71,60.58,60.64,20767.98269334776,38.2849,38.3038,38.2218,38.2596,20767.9827
2006-08-29 11:00:00,60.64,60.69,60.57,60.67,36127.63656030287,38.2596,38.2912,38.2155,38.2785,36127.6366
2006-08-29 11:10:00,60.67,60.69,60.55,60.59,41211.46565711195,38.2785,38.2912,38.2028,38.2281,41211.4657
2006-08-29 11:20:00,60.56,60.6,60.41,60.44,21525.148729042725,38.2091,38.2344,38.1145,38.1334,21525.1487
2006-08-29 11:30:00,60.44,60.47,60.33,60.38,32558.13953488372,38.1334,38.1524,38.064,38.0956,32558.1395
2006-08-29 11:40:00,60.37,60.39,60.19,60.19,17631.15197404002,38.0893,38.1019,37.9757,37.9757,17631.152
2006-08-29 11:50:00,60.23,60.36,60.22,60.32,21200.648999459165,38.0009,38.083,37.9946,38.0577,21200.649
2006-08-29 12:00:00,60.36,60.44,60.35,60.4,13628.988642509465,38.083,38.1334,38.0767,38.1082,13628.9886
2006-08-29 12:10:00,60.39,60.48,60.39,60.48,13196.322336398052,38.1019,38.1587,38.1019,38.1587,13196.3223
2006-08-29 12:20:00,60.48,60.6,60.48,60.6,6273.661438615468,38.1587,38.2344,38.1587,38.2344,6273.6614
2006-08-29 12:30:00,60.59,60.67,60.57,60.65,6598.161168199026,38.2281,38.2785,38.2155,38.2659,6598.1612
2006-08-29 12:40:00,60.66,60.68,60.61,60.66,12763.656030286642,38.2722,38.2849,38.2407,38.2722,12763.656
2006-08-29 12:50:00,60.66,60.68,60.66,60.68,4651.162790697675,38.2722,38.2849,38.2722,38.2849,4651.1628
2006-08-29 13:00:00,60.69,60.71,60.66,60.7,8220.65981611682,38.2912,38.3038,38.2722,38.2975,8220.6598
2006-08-29 13:10:00,60.71,60.71,60.68,60.71,4975.662520281233,38.3038,38.3038,38.2849,38.3038,4975.6625
2006-08-29 13:20:00,60.72,60.74,60.71,60.74,4002.163331530557,38.3101,38.3227,38.3038,38.3227,4002.1633
2006-08-29 13:30:00,60.74,60.79,60.69,60.74,14061.654948620877,38.3227,38.3543,38.2912,38.3227,14061.6549
2006-08-29 13:40:00,60.72,60.85,60.71,60.84,57220.11898323418,38.3101,38.3921,38.3038,38.3858,57220.119
2006-08-29 13:50:00,60.85,60.91,60.76,60.78,14169.821525148727,38.3921,38.43,38.3353,38.348,14169.8215
2006-08-29 14:00:00,60.74,60.98,60.67,60.97,29096.809085992427,38.3227,38.4741,38.2785,38.4678,29096.8091
2006-08-29 14:10:00,60.96,61.17,60.94,61.15,17522.98539751217,38.4615,38.594,38.4489,38.5814,17522.9854
2006-08-29 14:20:00,61.16,61.21,61.07,61.15,41211.46565711195,38.5877,38.6193,38.5309,38.5814,41211.4657
2006-08-29 14:30:00,61.16,61.29,61.16,61.27,18171.98485667929,38.5877,38.6697,38.5877,38.6571,18171.9849
2006-08-29 14:40:00,61.32,61.34,61.21,61.22,16441.31963223364,38.6887,38.7013,38.6193,38.6256,16441.3196
2006-08-29 14:50:00,61.22,61.27,61.14,61.15,12547.322877230936,38.6256,38.6571,38.5751,38.5814,12547.3229
2006-08-29 15:00:00,61.11,61.15,61.07,61.09,16441.31963223364,38.5562,38.5814,38.5309,38.5435,16441.3196
2006-08-29 15:10:00,61.1,61.29,61.1,61.28,24661.97944835046,38.5498,38.6697,38.5498,38.6634,24661.9794
2006-08-29 15:20:00,61.28,61.42,61.28,61.41,20767.98269334776,38.6634,38.7517,38.6634,38.7454,20767.9827
2006-08-29 15:30:00,61.4,61.56,61.39,61.51,26068.14494321255,38.7391,38.8401,38.7328,38.8085,26068.1449
2006-08-29 15:40:00,61.52,61.54,61.48,61.52,23363.980530016222,38.8148,38.8275,38.7896,38.8148,23363.9805
2006-08-29 15:50:00,61.52,61.53,61.41,61.45,31476.4737696052,38.8148,38.8211,38.7454,38.7707,31476.4738
2006-08-30 09:30:00,61.37,61.62,61.26,61.55,14926.9875608437,38.7202,38.8779,38.6508,38.8338,14926.9876
2006-08-30 09:40:00,61.53,61.66,61.53,61.62,12222.823147647376,38.8211,38.9032,38.8211,38.8779,12222.8231
2006-08-30 09:50:00,61.62,61.74,61.58,61.61,29529.47539210384,38.8779,38.9536,38.8527,38.8716,29529.4754
2006-08-30 10:00:00,61.62,61.65,61.39,61.61,21741.48188209843,38.8779,38.8969,38.7328,38.8716,21741.4819
2006-08-30 10:10:00,61.59,61.63,61.53,61.59,9410.4921579232,38.859,38.8842,38.8211,38.859,9410.4922
2006-08-30 10:20:00,61.58,61.65,61.49,61.49,7896.160086533261,38.8527,38.8969,38.7959,38.7959,7896.1601
2006-08-30 10:30:00,61.49,61.55,61.44,61.44,25310.978907517576,38.7959,38.8338,38.7644,38.7644,25310.9789
2006-08-30 10:40:00,61.43,61.45,61.27,61.29,34937.80421849649,38.7581,38.7707,38.6571,38.6697,34937.8042
2006-08-30 10:50:00,61.31,61.33,61.27,61.27,22606.814494321254,38.6823,38.695,38.6571,38.6571,22606.8145
2006-08-30 11:00:00,61.27,61.29,61.21,61.23,19794.48350459708,38.6571,38.6697,38.6193,38.6319,19794.4835
2006-08-30 11:10:00,61.24,61.25,61.22,61.25,15900.486749594374,38.6382,38.6445,38.6256,38.6445,15900.4867
2006-08-30 11:20:00,61.28,61.44,61.25,61.43,16873.98593834505,38.6634,38.7644,38.6445,38.7581,16873.9859
2006-08-30 11:30:00,61.43,61.46,61.39,61.39,14818.820984315846,38.7581,38.777,38.7328,38.7328,14818.821
2006-08-30 11:40:00,61.4,61.41,61.25,61.26,13520.82206598161,38.7391,38.7454,38.6445,38.6508,13520.8221
2006-08-30 11:50:00,61.23,61.3,61.23,61.29,30719.30773391022,38.6319,38.676,38.6319,38.6697,30719.3077
2006-08-30 12:00:00,61.31,61.33,61.27,61.29,10059.491617090318,38.6823,38.695,38.6571,38.6697,10059.4916
2006-08-30 12:10:00,61.29,61.29,61.25,61.28,12114.656571119524,38.6697,38.6697,38.6445,38.6634,12114.6566
2006-08-30 12:20:00,61.29,61.32,61.26,61.29,14926.9875608437,38.6697,38.6887,38.6508,38.6697,14926.9876
2006-08-30 12:30:00,61.29,61.34,61.27,61.34,15792.320173066522,38.6697,38.7013,38.6571,38.7013,15792.3202
2006-08-30 12:40:00,61.31,61.35,61.28,61.35,30502.97458085452,38.6823,38.7076,38.6634,38.7076,30502.9746
2006-08-30 12:50:00,61.35,61.41,61.34,61.4,17955.65170362358,38.7076,38.7454,38.7013,38.7391,17955.6517
2006-08-30 13:00:00,61.39,61.4,61.32,61.35,23688.480259599783,38.7328,38.7391,38.6887,38.7076,23688.4803
2006-08-30 13:10:00,61.37,61.38,61.33,61.37,9410.4921579232,38.7202,38.7265,38.695,38.7202,9410.4922
2006-08-30 13:20:00,61.34,61.41,61.32,61.32,14602.48783126014,38.7013,38.7454,38.6887,38.6887,14602.4878
2006-08-30 13:30:00,61.32,61.37,61.31,61.37,14169.821525148727,38.6887,38.7202,38.6823,38.7202,14169.8215
2006-08-30 13:40:00,61.36,61.38,61.32,61.33,11898.323418063816,38.7139,38.7265,38.6887,38.695,11898.3234
2006-08-30 13:50:00,61.34,61.36,61.31,61.31,100162.24986479178,38.7013,38.7139,38.6823,38.6823,100162.2499
2006-08-30 14:00:00,61.32,61.32,61.28,61.29,36019.469983775016,38.6887,38.6887,38.6634,38.6697,36019.47
2006-08-30 14:10:00,61.29,61.37,61.29,61.29,10383.991346673878,38.6697,38.7202,38.6697,38.6697,10383.9913
2006-08-30 14:20:00,61.3,61.34,61.3,61.3,2704.164413196322,38.676,38.7013,38.676,38.676,2704.1644
2006-08-30 14:30:00,61.29,61.31,61.25,61.27,27366.14386154678,38.6697,38.6823,38.6445,38.6571,27366.1439
2006-08-30 14:40:00,61.28,61.31,61.24,61.31,18280.15143320714,38.6634,38.6823,38.6382,38.6823,18280.1514
2006-08-30 14:50:00,61.3,61.31,61.25,61.27,10167.658193618172,38.676,38.6823,38.6445,38.6571,10167.6582
2006-08-30 15:00:00,61.28,61.33,61.25,61.31,14169.821525148727,38.6634,38.695,38.6445,38.6823,14169.8215
2006-08-30 15:10:00,61.31,61.31,61.23,61.27,23904.813412655487,38.6823,38.6823,38.6319,38.6571,23904.8134
2006-08-30 15:20:00,61.23,61.28,61.23,61.24,12655.489453758788,38.6319,38.6634,38.6319,38.6382,12655.4895
2006-08-30 15:30:00,61.27,61.34,61.25,61.31,32017.306652244457,38.6571,38.7013,38.6445,38.6823,32017.3067
2006-08-30 15:40:00,61.32,61.4,61.29,61.35,33098.972417522986,38.6887,38.7391,38.6697,38.7076,33098.9724
2006-08-30 15:50:00,61.33,61.35,61.24,61.24,42942.1308815576,38.695,38.7076,38.6382,38.6382,42942.1309
2006-08-31 09:30:00,61.1,61.19,61.04,61.15,19469.98377501352,38.5498,38.6066,38.512,38.5814,19469.9838
2006-08-31 09:40:00,61.15,61.23,61.08,61.17,19253.65062195781,38.5814,38.6319,38.5372,38.594,19253.6506
2006-08-31 09:50:00,61.18,61.27,61.15,61.21,26933.47755543537,38.6003,38.6571,38.5814,38.6193,26933.4776
2006-08-31 10:00:00,61.18,61.36,61.17,61.24,55381.28718226068,38.6003,38.7139,38.594,38.6382,55381.2872
2006-08-31 10:10:00,61.23,61.35,61.18,61.35,18171.98485667929,38.6319,38.7076,38.6003,38.7076,18171.9849
2006-08-31 10:20:00,61.32,61.4,61.3,61.38,6598.161168199026,38.6887,38.7391,38.676,38.7265,6598.1612
2006-08-31 10:30:00,61.38,61.41,61.32,61.38,10924.824229313142,38.7265,38.7454,38.6887,38.7265,10924.8242
2006-08-31 10:40:00,61.38,61.41,61.34,61.34,5949.161709031909,38.7265,38.7454,38.7013,38.7013,5949.1617
2006-08-31 10:50:00,61.35,61.4,61.3,61.35,9951.325040562466,38.7076,38.7391,38.676,38.7076,9951.325
2006-08-31 11:00:00,61.35,61.39,61.28,61.28,7896.160086533261,38.7076,38.7328,38.6634,38.6634,7896.1601
2006-08-31 11:10:00,61.26,61.26,61.2,61.25,12222.823147647376,38.6508,38.6508,38.6129,38.6445,12222.8231
2006-08-31 11:20:00,61.25,61.25,61.2,61.24,12006.489994591671,38.6445,38.6445,38.6129,38.6382,12006.49
2006-08-31 11:30:00,61.24,61.24,61.2,61.21,8220.65981611682,38.6382,38.6382,38.6129,38.6193,8220.6598
2006-08-31 11:40:00,61.21,61.29,61.21,61.29,16224.986479177933,38.6193,38.6697,38.6193,38.6697,16224.9865
2006-08-31 11:50:00,61.29,61.29,61.26,61.27,7247.160627366144,38.6697,38.6697,38.6508,38.6571,7247.1606
2006-08-31 12:00:00,61.26,61.36,61.25,61.36,8436.992969172525,38.6508,38.7139,38.6445,38.7139,8436.993
2006-08-31 12:10:00,61.37,61.37,61.32,61.33,5408.328826392644,38.7202,38.7202,38.6887,38.695,5408.3288
2006-08-31 12:20:00,61.31,61.31,61.27,61.27,10275.824770146024,38.6823,38.6823,38.6571,38.6571,10275.8248
2006-08-31 12:30:00,61.27,61.28,61.25,61.27,4651.162790697675,38.6571,38.6634,38.6445,38.6571,4651.1628
2006-08-31 12:40:00,61.26,61.27,61.22,61.24,8545.159545700379,38.6508,38.6571,38.6256,38.6382,8545.1595
2006-08-31 12:50:00,61.24,61.28,61.2,61.23,11357.490535424551,38.6382,38.6634,38.6129,38.6319,11357.4905
2006-08-31 13:00:00,61.23,61.31,61.2,61.31,16224.986479177933,38.6319,38.6823,38.6129,38.6823,16224.9865
2006-08-31 13:10:00,61.29,61.38,61.28,61.37,7679.826933477555,38.6697,38.7265,38.6634,38.7202,7679.8269
2006-08-31 13:20:00,61.37,61.39,61.35,61.39,6165.494862087615,38.7202,38.7328,38.7076,38.7328,6165.4949
2006-08-31 13:30:00,61.39,61.39,61.37,61.38,4434.8296376419685,38.7328,38.7328,38.7202,38.7265,4434.8296
2006-08-31 13:40:00,61.38,61.39,61.29,61.29,10708.491076257436,38.7265,38.7328,38.6697,38.6697,10708.4911
2006-08-31 13:50:00,61.29,61.31,61.26,61.27,12547.322877230936,38.6697,38.6823,38.6508,38.6571,12547.3229
2006-08-31 14:00:00,61.27,61.31,61.26,61.29,8761.492698756085,38.6571,38.6823,38.6508,38.6697,8761.4927
2006-08-31 14:10:00,61.29,61.35,61.28,61.34,12222.823147647376,38.6697,38.7076,38.6634,38.7013,12222.8231
2006-08-31 14:20:00,61.36,61.39,61.33,61.35,11898.323418063816,38.7139,38.7328,38.695,38.7076,11898.3234
2006-08-31 14:30:00,61.36,61.37,61.31,61.32,17090.319091400757,38.7139,38.7202,38.6823,38.6887,17090.3191
2006-08-31 14:40:00,61.33,61.39,61.3,61.38,13628.988642509465,38.695,38.7328,38.676,38.7265,13628.9886
2006-08-31 14:50:00,61.38,61.49,61.38,61.48,12330.98972417523,38.7265,38.7959,38.7265,38.7896,12330.9897
2006-08-31 15:00:00,61.47,61.5,61.47,61.47,14061.654948620877,38.7833,38.8022,38.7833,38.7833,14061.6549
2006-08-31 15:10:00,61.49,61.54,61.47,61.53,15575.987020010816,38.7959,38.8275,38.7833,38.8211,15575.987
2006-08-31 15:20:00,61.53,61.56,61.53,61.53,8545.159545700379,38.8211,38.8401,38.8211,38.8211,8545.1595
2006-08-31 15:30:00,61.54,61.54,61.51,61.53,15359.65386695511,38.8275,38.8275,38.8085,38.8211,15359.6539
2006-08-31 15:40:00,61.51,61.51,61.46,61.48,17847.485127095726,38.8085,38.8085,38.777,38.7896,17847.4851
2006-08-31 15:50:00,61.49,61.49,61.34,61.35,35478.63710113575,38.7959,38.7959,38.7013,38.7076,35478.6371
2006-09-01 09:30:00,61.62,61.62,61.29,61.55,26176.3115197404,38.8779,38.8779,38.6697,38.8338,26176.3115
2006-09-01 09:40:00,61.52,61.98,61.52,61.88,36776.63601946998,38.8148,39.1051,38.8148,39.042,36776.636
2006-09-01 09:50:00,61.89,61.97,61.87,61.97,29313.14223904813,39.0483,39.0988,39.0357,39.0988,29313.1422
2006-09-01 10:00:00,61.99,62.02,61.89,61.95,35803.136830719304,39.1114,39.1303,39.0483,39.0861,35803.1368
2006-09-01 10:10:00,61.99,61.99,61.9,61.94,26608.977825851813,39.1114,39.1114,39.0546,39.0798,26608.9778
2006-09-01 10:20:00,61.94,62.0,61.93,61.98,10492.15792320173,39.0798,39.1177,39.0735,39.1051,10492.1579
2006-09-01 10:30:00,62.02,62.11,62.02,62.07,17522.98539751217,39.1303,39.1871,39.1303,39.1619,17522.9854
2006-09-01 10:40:00,62.05,62.05,61.89,62.0,20984.31584640346,39.1492,39.1492,39.0483,39.1177,20984.3158
2006-09-01 10:50:00,61.99,62.11,61.99,62.01,13196.322336398052,39.1114,39.1871,39.1114,39.124,13196.3223
2006-09-01 11:00:00,62.03,62.14,62.02,62.13,8545.159545700379,39.1366,39.206,39.1303,39.1997,8545.1595
2006-09-01 11:10:00,62.1,62.11,62.0,62.02,8328.826392644673,39.1808,39.1871,39.1177,39.1303,8328.8264
2006-09-01 11:20:00,61.99,62.12,61.99,62.12,6273.661438615468,39.1114,39.1934,39.1114,39.1934,6273.6614
2006-09-01 11:30:00,62.13,62.17,62.11,62.17,14926.9875608437,39.1997,39.2249,39.1871,39.2249,14926.9876
2006-09-01 11:40:00,62.17,62.3,62.14,62.3,8220.65981611682,39.2249,39.307,39.206,39.307,8220.6598
2006-09-01 11:50:00,62.3,62.45,62.3,62.39,23688.480259599783,39.307,39.4016,39.307,39.3637,23688.4803
2006-09-01 12:00:00,62.36,62.41,62.28,62.33,23363.980530016222,39.3448,39.3764,39.2943,39.3259,23363.9805
2006-09-01 12:10:00,62.35,62.39,62.33,62.37,18388.31800973499,39.3385,39.3637,39.3259,39.3511,18388.318
2006-09-01 12:20:00,62.37,62.43,62.32,62.38,7138.994050838291,39.3511,39.389,39.3196,39.3574,7138.9941
2006-09-01 12:30:00,62.39,62.47,62.37,62.47,17306.65224445646,39.3637,39.4142,39.3511,39.4142,17306.6522
2006-09-01 12:40:00,62.47,62.55,62.4,62.53,12330.98972417523,39.4142,39.4647,39.3701,39.4521,12330.9897
2006-09-01 12:50:00,62.53,62.63,62.52,62.62,7138.994050838291,39.4521,39.5152,39.4458,39.5089,7138.9941
2006-09-01 13:00:00,62.62,62.67,62.62,62.64,17739.318550567874,39.5089,39.5404,39.5089,39.5215,17739.3186
2006-09-01 13:10:00,62.63,62.74,62.63,62.69,23472.14710654408,39.5152,39.5846,39.5152,39.553,23472.1471
2006-09-01 13:20:00,62.69,62.71,62.64,62.67,18820.984315846403,39.553,39.5656,39.5215,39.5404,18820.9843
2006-09-01 13:30:00,62.66,62.91,62.66,62.9,49648.45862628448,39.5341,39.6918,39.5341,39.6855,49648.4586
2006-09-01 13:40:00,62.89,62.9,62.72,62.73,35478.63710113575,39.6792,39.6855,39.572,39.5783,35478.6371
2006-09-01 13:50:00,62.72,62.74,62.67,62.67,7247.160627366144,39.572,39.5846,39.5404,39.5404,7247.1606
2006-09-01 14:00:00,62.66,62.7,62.5,62.5,25959.97836668469,39.5341,39.5593,39.4332,39.4332,25959.9784
2006-09-01 14:10:00,62.5,62.53,62.48,62.51,18063.81828015144,39.4332,39.4521,39.4205,39.4395,18063.8183
2006-09-01 14:20:00,62.51,62.51,62.46,62.49,21849.648458626285,39.4395,39.4395,39.4079,39.4268,21849.6485
2006-09-01 14:30:00,62.47,62.49,62.24,62.37,29096.809085992427,39.4142,39.4268,39.2691,39.3511,29096.8091
2006-09-01 14:40:00,62.37,62.51,62.37,62.5,13737.155219037317,39.3511,39.4395,39.3511,39.4332,13737.1552
2006-09-01 14:50:00,62.5,62.5,62.41,62.43,10492.15792320173,39.4332,39.4332,39.3764,39.389,10492.1579
2006-09-01 15:00:00,62.42,62.46,62.37,62.39,14710.654407787992,39.3827,39.4079,39.3511,39.3637,14710.6544
2006-09-01 15:10:00,62.37,62.42,62.33,62.35,18496.484586262843,39.3511,39.3827,39.3259,39.3385,18496.4846
2006-09-01 15:20:00,62.35,62.46,62.34,62.42,14926.9875608437,39.3385,39.4079,39.3322,39.3827,14926.9876
2006-09-01 15:30:00,62.43,62.45,62.4,62.42,16224.986479177933,39.389,39.4016,39.3701,39.3827,16224.9865
2006-09-01 15:40:00,62.42,62.43,62.36,62.39,21308.81557598702,39.3827,39.389,39.3448,39.3637,21308.8156
2006-09-01 15:50:00,62.38,62.39,62.31,62.38,37750.13520822066,39.3574,39.3637,39.3133,39.3574,37750.1352
2006-09-05 09:30:00,62.4,62.42,62.11,62.29,26392.644672796105,39.3701,39.3827,39.1871,39.3007,26392.6447
2006-09-05 09:40:00,62.32,62.32,62.16,62.31,22714.981070849102,39.3196,39.3196,39.2186,39.3133,22714.9811
2006-09-05 09:50:00,62.31,62.39,62.26,62.26,6489.994591671173,39.3133,39.3637,39.2817,39.2817,6489.9946
2006-09-05 10:00:00,62.27,62.33,62.13,62.16,40562.46619794484,39.288,39.3259,39.1997,39.2186,40562.4662
2006-09-05 10:10:00,62.15,62.34,62.02,62.3,43915.630070308274,39.2123,39.3322,39.1303,39.307,43915.6301
2006-09-05 10:20:00,62.27,62.29,62.09,62.1,10816.657652785289,39.288,39.3007,39.1745,39.1808,10816.6577
2006-09-05 10:30:00,62.09,62.15,62.07,62.07,9194.159004867495,39.1745,39.2123,39.1619,39.1619,9194.159
2006-09-05 10:40:00,62.05,62.2,62.02,62.2,16224.986479177933,39.1492,39.2439,39.1303,39.2439,16224.9865
2006-09-05 10:50:00,62.2,62.25,62.12,62.18,11790.156841535963,39.2439,39.2754,39.1934,39.2313,11790.1568
2006-09-05 11:00:00,62.17,62.28,62.17,62.27,5191.995673336939,39.2249,39.2943,39.2249,39.288,5191.9957
2006-09-05 11:10:00,62.28,62.32,62.24,62.32,6057.328285559762,39.2943,39.3196,39.2691,39.3196,6057.3283
2006-09-05 11:20:00,62.32,62.33,62.29,62.33,4434.8296376419685,39.3196,39.3259,39.3007,39.3259,4434.8296
2006-09-05 11:30:00,62.37,62.44,62.37,62.39,8436.992969172525,39.3511,39.3953,39.3511,39.3637,8436.993
2006-09-05 11:40:00,62.38,62.4,62.34,62.4,13520.82206598161,39.3574,39.3701,39.3322,39.3701,13520.8221
2006-09-05 11:50:00,62.4,62.45,62.38,62.45,7355.327203893997,39.3701,39.4016,39.3574,39.4016,7355.3272
2006-09-05 12:00:00,62.44,62.46,62.34,62.35,6273.661438615468,39.3953,39.4079,39.3322,39.3385,6273.6614
2006-09-05 12:10:00,62.34,62.44,62.3,62.44,12547.322877230936,39.3322,39.3953,39.307,39.3953,12547.3229
2006-09-05 12:20:00,62.44,62.54,62.43,62.54,11790.156841535963,39.3953,39.4584,39.389,39.4584,11790.1568
2006-09-05 12:30:00,62.54,62.55,62.47,62.47,17198.48566792861,39.4584,39.4647,39.4142,39.4142,17198.4857
2006-09-05 12:40:00,62.46,62.49,62.44,62.49,3028.664142779881,39.4079,39.4268,39.3953,39.4268,3028.6641
2006-09-05 12:50:00,62.47,62.48,62.4,62.41,6814.494321254732,39.4142,39.4205,39.3701,39.3764,6814.4943
2006-09-05 13:00:00,62.41,62.41,62.26,62.28,12114.656571119524,39.3764,39.3764,39.2817,39.2943,12114.6566
2006-09-05 13:10:00,62.28,62.32,62.26,62.31,7138.994050838291,39.2943,39.3196,39.2817,39.3133,7138.9941
2006-09-05 13:20:00,62.32,62.4,62.32,62.39,27257.97728501893,39.3196,39.3701,39.3196,39.3637,27257.9773
2006-09-05 13:30:00,62.38,62.38,62.26,62.26,26825.31097890752,39.3574,39.3574,39.2817,39.2817,26825.311
2006-09-05 13:40:00,62.29,62.3,62.18,62.18,14494.321254732287,39.3007,39.307,39.2313,39.2313,14494.3213
2006-09-05 13:50:00,62.21,62.28,62.15,62.22,23039.480800432662,39.2502,39.2943,39.2123,39.2565,23039.4808
2006-09-05 14:00:00,62.22,62.33,62.21,62.31,13520.82206598161,39.2565,39.3259,39.2502,39.3133,13520.8221
2006-09-05 14:10:00,62.31,62.39,62.31,62.37,13737.155219037317,39.3133,39.3637,39.3133,39.3511,13737.1552
2006-09-05 14:20:00,62.39,62.39,62.32,62.36,5949.161709031909,39.3637,39.3637,39.3196,39.3448,5949.1617
2006-09-05 14:30:00,62.35,62.43,62.29,62.4,18496.484586262843,39.3385,39.389,39.3007,39.3701,18496.4846
2006-09-05 14:40:00,62.4,62.49,62.39,62.46,13628.988642509465,39.3701,39.4268,39.3637,39.4079,13628.9886
2006-09-05 14:50:00,62.46,62.46,62.38,62.39,11032.990805840996,39.4079,39.4079,39.3574,39.3637,11032.9908
2006-09-05 15:00:00,62.39,62.39,62.2,62.27,14277.98810167658,39.3637,39.3637,39.2439,39.288,14277.9881
2006-09-05 15:10:00,62.27,62.27,62.23,62.26,8004.326663061114,39.288,39.288,39.2628,39.2817,8004.3267
2006-09-05 15:20:00,62.26,62.27,62.21,62.23,9085.992428339645,39.2817,39.288,39.2502,39.2628,9085.9924
2006-09-05 15:30:00,62.23,62.32,62.23,62.32,7679.826933477555,39.2628,39.3196,39.2628,39.3196,7679.8269
2006-09-05 15:40:00,62.31,62.34,62.28,62.3,9951.325040562466,39.3133,39.3322,39.2943,39.307,9951.325
2006-09-05 15:50:00,62.32,62.4,62.32,62.38,15575.987020010816,39.3196,39.3701,39.3196,39.3574,15575.987
2006-09-06 09:30:00,61.85,61.96,61.71,61.87,21849.648458626285,39.023,39.0924,38.9347,39.0357,21849.6485
2006-09-06 09:40:00,61.92,62.14,61.89,61.89,15900.486749594374,39.0672,39.206,39.0483,39.0483,15900.4867
2006-09-06 09:50:00,61.86,61.94,61.77,61.94,20767.98269334776,39.0294,39.0798,38.9726,39.0798,20767.9827
2006-09-06 10:00:00,61.98,62.04,61.81,61.89,20984.31584640346,39.1051,39.1429,38.9978,39.0483,20984.3158
2006-09-06 10:10:00,61.83,62.01,61.77,61.99,14710.654407787992,39.0104,39.124,38.9726,39.1114,14710.6544
2006-09-06 10:20:00,61.99,61.99,61.86,61.89,25635.478637101136,39.1114,39.1114,39.0294,39.0483,25635.4786
2006-09-06 10:30:00,61.88,61.91,61.71,61.78,21200.648999459165,39.042,39.0609,38.9347,38.9789,21200.649
2006-09-06 10:40:00,61.78,61.94,61.77,61.94,37209.3023255814,38.9789,39.0798,38.9726,39.0798,37209.3023
2006-09-06 10:50:00,61.94,61.94,61.82,61.82,12871.822606814494,39.0798,39.0798,39.0041,39.0041,12871.8226
2006-09-06 11:00:00,61.86,61.94,61.83,61.94,15792.320173066522,39.0294,39.0798,39.0104,39.0798,15792.3202
2006-09-06 11:10:00,61.94,61.95,61.89,61.95,8653.32612222823,39.0798,39.0861,39.0483,39.0861,8653.3261
2006-09-06 11:20:00,61.98,62.05,61.98,62.03,10383.991346673878,39.1051,39.1492,39.1051,39.1366,10383.9913
2006-09-06 11:30:00,62.02,62.03,61.84,61.84,9951.325040562466,39.1303,39.1366,39.0167,39.0167,9951.325
2006-09-06 11:40:00,61.83,61.92,61.82,61.92,12114.656571119524,39.0104,39.0672,39.0041,39.0672,12114.6566
2006-09-06 11:50:00,61.91,61.92,61.8,61.9,23363.980530016222,39.0609,39.0672,38.9915,39.0546,23363.9805
2006-09-06 12:00:00,61.9,61.96,61.84,61.96,9518.658734451054,39.0546,39.0924,39.0167,39.0924,9518.6587
2006-09-06 12:10:00,61.96,61.97,61.8,61.83,11357.490535424551,39.0924,39.0988,38.9915,39.0104,11357.4905
2006-09-06 12:20:00,61.84,61.99,61.81,61.97,16873.98593834505,39.0167,39.1114,38.9978,39.0988,16873.9859
2006-09-06 12:30:00,61.97,62.04,61.95,62.02,17847.485127095726,39.0988,39.1429,39.0861,39.1303,17847.4851
2006-09-06 12:40:00,62.02,62.09,61.98,62.02,17522.98539751217,39.1303,39.1745,39.1051,39.1303,17522.9854
2006-09-06 12:50:00,62.02,62.1,61.96,62.07,19253.65062195781,39.1303,39.1808,39.0924,39.1619,19253.6506
2006-09-06 13:00:00,62.06,62.06,61.99,62.02,12439.156300703082,39.1555,39.1555,39.1114,39.1303,12439.1563
2006-09-06 13:10:00,62.03,62.12,62.03,62.09,6057.328285559762,39.1366,39.1934,39.1366,39.1745,6057.3283
2006-09-06 13:20:00,62.09,62.09,62.01,62.02,6057.328285559762,39.1745,39.1745,39.124,39.1303,6057.3283
2006-09-06 13:30:00,62.01,62.05,61.97,61.97,4110.32990805841,39.124,39.1492,39.0988,39.0988,4110.3299
2006-09-06 13:40:00,61.97,62.02,61.95,62.0,16765.819361817197,39.0988,39.1303,39.0861,39.1177,16765.8194
2006-09-06 13:50:00,61.99,61.99,61.9,61.92,8328.826392644673,39.1114,39.1114,39.0546,39.0672,8328.8264
2006-09-06 14:00:00,61.95,62.03,61.88,61.98,14710.654407787992,39.0861,39.1366,39.042,39.1051,14710.6544
2006-09-06 14:10:00,61.99,62.02,61.91,61.96,19794.48350459708,39.1114,39.1303,39.0609,39.0924,19794.4835
2006-09-06 14:20:00,61.95,62.07,61.95,62.05,10600.324499729582,39.0861,39.1619,39.0861,39.1492,10600.3245
2006-09-06 14:30:00,62.02,62.02,61.95,61.95,13304.488912925906,39.1303,39.1303,39.0861,39.0861,13304.4889
2006-09-06 14:40:00,61.95,62.03,61.87,62.03,23255.81395348837,39.0861,39.1366,39.0357,39.1366,23255.814
2006-09-06 14:50:00,62.03,62.07,61.91,61.96,26500.81124932396,39.1366,39.1619,39.0609,39.0924,26500.8112
2006-09-06 15:00:00,61.96,62.04,61.9,62.04,17306.65224445646,39.0924,39.1429,39.0546,39.1429,17306.6522
2006-09-06 15:10:00,62.04,62.05,61.93,61.93,29529.47539210384,39.1429,39.1492,39.0735,39.0735,29529.4754
2006-09-06 15:20:00,61.94,62.02,61.94,62.02,21957.815035154137,39.0798,39.1303,39.0798,39.1303,21957.815
2006-09-06 15:30:00,62.02,62.02,61.9,61.91,21525.148729042725,39.1303,39.1303,39.0546,39.0609,21525.1487
2006-09-06 15:40:00,61.91,61.91,61.8,61.9,32017.306652244457,39.0609,39.0609,38.9915,39.0546,32017.3067
2006-09-06 15:50:00,61.9,61.9,61.81,61.85,43050.29745808545,39.0546,39.0546,38.9978,39.023,43050.2975
2006-09-07 09:30:00,61.85,61.85,61.53,61.53,23039.480800432662,39.023,39.023,38.8211,38.8211,23039.4808
2006-09-07 09:40:00,61.5,61.52,61.3,61.42,20443.4829637642,38.8022,38.8148,38.676,38.7517,20443.483
2006-09-07 09:50:00,61.43,61.5,61.21,61.28,47268.79394267171,38.7581,38.8022,38.6193,38.6634,47268.7939
2006-09-07 10:00:00,61.24,61.3,61.11,61.15,19037.317468902107,38.6382,38.676,38.5562,38.5814,19037.3175
2006-09-07 10:10:00,61.11,61.13,61.04,61.13,15575.987020010816,38.5562,38.5688,38.512,38.5688,15575.987
2006-09-07 10:20:00,61.13,61.21,61.12,61.2,12330.98972417523,38.5688,38.6193,38.5625,38.6129,12330.9897
2006-09-07 10:30:00,61.18,61.2,61.02,61.03,36235.80313683072,38.6003,38.6129,38.4994,38.5057,36235.8031
2006-09-07 10:40:00,61.02,61.03,60.71,60.71,42617.63115197404,38.4994,38.5057,38.3038,38.3038,42617.6312
2006-09-07 10:50:00,60.72,60.88,60.67,60.88,40021.63331530557,38.3101,38.411,38.2785,38.411,40021.6333
2006-09-07 11:00:00,60.84,60.94,60.84,60.84,15792.320173066522,38.3858,38.4489,38.3858,38.3858,15792.3202
2006-09-07 11:10:00,60.84,60.91,60.74,60.74,22714.981070849102,38.3858,38.43,38.3227,38.3227,22714.9811
2006-09-07 11:20:00,60.75,60.79,60.67,60.72,14169.821525148727,38.329,38.3543,38.2785,38.3101,14169.8215
2006-09-07 11:30:00,60.74,60.9,60.74,60.79,14169.821525148727,38.3227,38.4237,38.3227,38.3543,14169.8215
2006-09-07 11:40:00,60.78,60.78,60.68,60.7,13304.488912925906,38.348,38.348,38.2849,38.2975,13304.4889
2006-09-07 11:50:00,60.71,60.92,60.71,60.8,22282.314764737694,38.3038,38.4363,38.3038,38.3606,22282.3148
2006-09-07 12:00:00,60.82,60.89,60.77,60.8,15792.320173066522,38.3732,38.4174,38.3416,38.3606,15792.3202
2006-09-07 12:10:00,60.8,60.8,60.69,60.69,16333.153055705789,38.3606,38.3606,38.2912,38.2912,16333.1531
2006-09-07 12:20:00,60.71,60.71,60.59,60.68,26717.144402379665,38.3038,38.3038,38.2281,38.2849,26717.1444
2006-09-07 12:30:00,60.69,60.74,60.66,60.67,20767.98269334776,38.2912,38.3227,38.2722,38.2785,20767.9827
2006-09-07 12:40:00,60.67,60.67,60.54,60.54,21308.81557598702,38.2785,38.2785,38.1965,38.1965,21308.8156
2006-09-07 12:50:00,60.54,60.63,60.54,60.63,6489.994591671173,38.1965,38.2533,38.1965,38.2533,6489.9946
2006-09-07 13:00:00,60.65,60.66,60.62,60.66,4434.8296376419685,38.2659,38.2722,38.247,38.2722,4434.8296
2006-09-07 13:10:00,60.66,60.78,60.66,60.78,4326.663061114115,38.2722,38.348,38.2722,38.348,4326.6631
2006-09-07 13:20:00,60.79,60.82,60.71,60.72,10275.824770146024,38.3543,38.3732,38.3038,38.3101,10275.8248
2006-09-07 13:30:00,60.73,60.8,60.71,60.78,16333.153055705789,38.3164,38.3606,38.3038,38.348,16333.1531
2006-09-07 13:40:00,60.78,60.95,60.78,60.95,17955.65170362358,38.348,38.4552,38.348,38.4552,17955.6517
2006-09-07 13:50:00,60.95,60.95,60.74,60.78,23688.480259599783,38.4552,38.4552,38.3227,38.348,23688.4803
2006-09-07 14:00:00,60.77,60.86,60.76,60.82,18712.81773931855,38.3416,38.3984,38.3353,38.3732,18712.8177
2006-09-07 14:10:00,60.8,60.85,60.61,60.62,52460.78961600865,38.3606,38.3921,38.2407,38.247,52460.7896
2006-09-07 14:20:00,60.61,60.73,60.52,60.53,45105.462412114655,38.2407,38.3164,38.1839,38.1902,45105.4624
2006-09-07 14:30:00,60.54,60.64,60.54,60.56,27149.81070849108,38.1965,38.2596,38.1965,38.2091,27149.8107
2006-09-07 14:40:00,60.56,60.56,60.47,60.48,31692.806922660897,38.2091,38.2091,38.1524,38.1587,31692.8069
2006-09-07 14:50:00,60.48,60.67,60.48,60.63,18388.31800973499,38.1587,38.2785,38.1587,38.2533,18388.318
2006-09-07 15:00:00,60.65,60.65,60.38,60.38,35694.97025419145,38.2659,38.2659,38.0956,38.0956,35694.9703
2006-09-07 15:10:00,60.38,60.41,60.35,60.4,19469.98377501352,38.0956,38.1145,38.0767,38.1082,19469.9838
2006-09-07 15:20:00,60.4,60.63,60.37,60.63,25419.145484045428,38.1082,38.2533,38.0893,38.2533,25419.1455
2006-09-07 15:30:00,60.63,60.63,60.49,60.49,39913.46673877772,38.2533,38.2533,38.165,38.165,39913.4667
2006-09-07 15:40:00,60.47,60.62,60.44,60.61,28664.14277988101,38.1524,38.247,38.1334,38.2407,28664.1428
2006-09-07 15:50:00,60.61,60.72,60.58,60.65,84369.92969172525,38.2407,38.3101,38.2218,38.2659,84369.9297
2006-09-08 09:30:00,60.65,61.16,60.65,61.04,62520.28123309897,38.2659,38.5877,38.2659,38.512,62520.2812
2006-09-08 09:40:00,61.05,61.32,61.05,61.06,39913.46673877772,38.5183,38.6887,38.5183,38.5246,39913.4667
2006-09-08 09:50:00,61.06,61.18,60.94,61.0,24770.14602487831,38.5246,38.6003,38.4489,38.4868,24770.146
2006-09-08 10:00:00,61.0,61.12,60.99,61.08,21849.648458626285,38.4868,38.5625,38.4804,38.5372,21849.6485
2006-09-08 10:10:00,61.07,61.12,60.98,61.03,57544.61871281774,38.5309,38.5625,38.4741,38.5057,57544.6187
2006-09-08 10:20:00,61.05,61.16,61.02,61.14,78637.10113574905,38.5183,38.5877,38.4994,38.5751,78637.1011
2006-09-08 10:30:00,61.14,61.19,61.06,61.11,72255.27312060574,38.5751,38.6066,38.5246,38.5562,72255.2731
2006-09-08 10:40:00,61.1,61.16,61.06,61.16,28231.47647376961,38.5498,38.5877,38.5246,38.5877,28231.4765
2006-09-08 10:50:00,61.16,61.31,61.06,61.31,83829.096809086,38.5877,38.6823,38.5246,38.6823,83829.0968
2006-09-08 11:00:00,61.32,61.46,61.32,61.43,17847.485127095726,38.6887,38.777,38.6887,38.7581,17847.4851
2006-09-08 11:10:00,61.43,61.63,61.43,61.62,15467.820443482964,38.7581,38.8842,38.7581,38.8779,15467.8204
2006-09-08 11:20:00,61.62,61.66,61.55,61.59,29637.64196863169,38.8779,38.9032,38.8338,38.859,29637.642
2006-09-08 11:30:00,61.59,61.65,61.56,61.65,12547.322877230936,38.859,38.8969,38.8401,38.8969,12547.3229
2006-09-08 11:40:00,61.65,61.67,61.59,61.62,10492.15792320173,38.8969,38.9095,38.859,38.8779,10492.1579
2006-09-08 11:50:00,61.62,61.64,61.52,61.52,12330.98972417523,38.8779,38.8906,38.8148,38.8148,12330.9897
2006-09-08 12:00:00,61.5,61.57,61.48,61.57,7247.160627366144,38.8022,38.8464,38.7896,38.8464,7247.1606
2006-09-08 12:10:00,61.57,61.6,61.53,61.56,15143.320713899404,38.8464,38.8653,38.8211,38.8401,15143.3207
2006-09-08 12:20:00,61.54,61.54,61.44,61.45,7679.826933477555,38.8275,38.8275,38.7644,38.7707,7679.8269
2006-09-08 12:30:00,61.45,61.52,61.45,61.48,9085.992428339645,38.7707,38.8148,38.7707,38.7896,9085.9924
2006-09-08 12:40:00,61.48,61.5,61.46,61.5,6922.660897782585,38.7896,38.8022,38.777,38.8022,6922.6609
2006-09-08 12:50:00,61.49,61.52,61.48,61.5,9951.325040562466,38.7959,38.8148,38.7896,38.8022,9951.325
2006-09-08 13:00:00,61.52,61.57,61.52,61.54,6273.661438615468,38.8148,38.8464,38.8148,38.8275,6273.6614
2006-09-08 13:10:00,61.53,61.57,61.52,61.56,8977.82585181179,38.8211,38.8464,38.8148,38.8401,8977.8259
2006-09-08 13:20:00,61.56,61.66,61.56,61.66,16116.81990265008,38.8401,38.9032,38.8401,38.9032,16116.8199
2006-09-08 13:30:00,61.66,61.78,61.66,61.76,23796.646836127635,38.9032,38.9789,38.9032,38.9663,23796.6468
2006-09-08 13:40:00,61.76,61.81,61.67,61.72,11898.323418063816,38.9663,38.9978,38.9095,38.941,11898.3234
2006-09-08 13:50:00,61.72,61.91,61.72,61.91,21525.148729042725,38.941,39.0609,38.941,39.0609,21525.1487
2006-09-08 14:00:00,61.9,61.94,61.71,61.72,23039.480800432662,39.0546,39.0798,38.9347,38.941,23039.4808
2006-09-08 14:10:00,61.7,61.7,61.53,61.57,30719.30773391022,38.9284,38.9284,38.8211,38.8464,30719.3077
2006-09-08 14:20:00,61.59,61.61,61.51,61.6,14602.48783126014,38.859,38.8716,38.8085,38.8653,14602.4878
2006-09-08 14:30:00,61.59,61.6,61.46,61.48,15467.820443482964,38.859,38.8653,38.777,38.7896,15467.8204
2006-09-08 14:40:00,61.48,61.49,61.38,61.39,38615.46782044348,38.7896,38.7959,38.7265,38.7328,38615.4678
2006-09-08 14:50:00,61.38,61.44,61.34,61.38,34937.80421849649,38.7265,38.7644,38.7013,38.7265,34937.8042
2006-09-08 15:00:00,61.38,61.42,61.34,61.38,11357.490535424551,38.7265,38.7517,38.7013,38.7265,11357.4905
2006-09-08 15:10:00,61.39,61.53,61.39,61.41,19686.316928069227,38.7328,38.8211,38.7328,38.7454,19686.3169
2006-09-08 15:20:00,61.4,61.42,61.35,61.37,28988.64250946457,38.7391,38.7517,38.7076,38.7202,28988.6425
2006-09-08 15:30:00,61.38,61.49,61.33,61.49,28555.97620335316,38.7265,38.7959,38.695,38.7959,28555.9762
2006-09-08 15:40:00,61.49,61.57,61.49,61.52,28231.47647376961,38.7959,38.8464,38.7959,38.8148,28231.4765
2006-09-08 15:50:00,61.53,61.53,61.29,61.41,74959.43753380205,38.8211,38.8211,38.6697,38.7454,74959.4375
2006-09-11 09:30:00,61.37,61.41,60.92,60.95,35694.97025419145,38.7202,38.7454,38.4363,38.4552,35694.9703
2006-09-11 09:40:00,60.96,61.01,60.75,60.94,44997.2958355868,38.4615,38.4931,38.329,38.4489,44997.2958
2006-09-11 09:50:00,60.97,60.97,60.58,60.67,44348.29637641968,38.4678,38.4678,38.2218,38.2785,44348.2964
2006-09-11 10:00:00,60.71,60.91,60.6,60.7,28772.30935640887,38.3038,38.43,38.2344,38.2975,28772.3094
2006-09-11 10:10:00,60.75,60.83,60.67,60.76,36019.469983775016,38.329,38.3795,38.2785,38.3353,36019.47
2006-09-11 10:20:00,60.76,60.79,60.55,60.55,27690.64359113034,38.3353,38.3543,38.2028,38.2028,27690.6436
2006-09-11 10:30:00,60.52,60.55,60.06,60.24,77879.93510005408,38.1839,38.2028,37.8937,38.0072,77879.9351
2006-09-11 10:40:00,60.24,60.24,59.83,59.83,53434.28880475933,38.0072,38.0072,37.7486,37.7486,53434.2888
2006-09-11 10:50:00,59.83,59.94,59.82,59.88,48350.45970795024,37.7486,37.818,37.7423,37.7801,48350.4597
2006-09-11 11:00:00,59.88,59.98,59.86,59.98,38615.46782044348,37.7801,37.8432,37.7675,37.8432,38615.4678
2006-09-11 11:10:00,60.0,60.25,59.99,60.23,23255.81395348837,37.8558,38.0136,37.8495,38.0009,23255.814
2006-09-11 11:20:00,60.22,60.34,60.22,60.29,17847.485127095726,37.9946,38.0703,37.9946,38.0388,17847.4851
2006-09-11 11:30:00,60.3,60.3,60.17,60.2,18280.15143320714,38.0451,38.0451,37.9631,37.982,18280.1514
2006-09-11 11:40:00,60.2,60.2,60.06,60.07,16657.652785289345,37.982,37.982,37.8937,37.9,16657.6528
2006-09-11 11:50:00,60.06,60.16,60.06,60.13,23255.81395348837,37.8937,37.9568,37.8937,37.9378,23255.814
2006-09-11 12:00:00,60.13,60.26,60.08,60.23,39048.13412655489,37.9378,38.0199,37.9063,38.0009,39048.1341
2006-09-11 12:10:00,60.23,60.33,60.2,60.23,24878.312601406164,38.0009,38.064,37.982,38.0009,24878.3126
2006-09-11 12:20:00,60.23,60.28,60.18,60.28,22282.314764737694,38.0009,38.0325,37.9694,38.0325,22282.3148
2006-09-11 12:30:00,60.29,60.29,60.18,60.24,17090.319091400757,38.0388,38.0388,37.9694,38.0072,17090.3191
2006-09-11 12:40:00,60.23,60.27,60.18,60.26,26608.977825851813,38.0009,38.0262,37.9694,38.0199,26608.9778
2006-09-11 12:50:00,60.26,60.26,60.14,60.15,15900.486749594374,38.0199,38.0199,37.9442,37.9505,15900.4867
2006-09-11 13:00:00,60.15,60.25,60.14,60.22,44456.462952947535,37.9505,38.0136,37.9442,37.9946,44456.463
2006-09-11 13:10:00,60.22,60.24,60.2,60.24,16657.652785289345,37.9946,38.0072,37.982,38.0072,16657.6528
2006-09-11 13:20:00,60.25,60.31,60.23,60.27,26608.977825851813,38.0136,38.0514,38.0009,38.0262,26608.9778
2006-09-11 13:30:00,60.26,60.3,60.22,60.3,25310.978907517576,38.0199,38.0451,37.9946,38.0451,25310.9789
2006-09-11 13:40:00,60.33,60.35,60.26,60.35,16657.652785289345,38.064,38.0767,38.0199,38.0767,16657.6528
2006-09-11 13:50:00,60.35,60.37,60.22,60.28,32341.806381828013,38.0767,38.0893,37.9946,38.0325,32341.8064
2006-09-11 14:00:00,60.28,60.37,60.28,60.37,30719.30773391022,38.0325,38.0893,38.0325,38.0893,30719.3077
2006-09-11 14:10:00,60.37,60.47,60.34,60.47,30286.641427798808,38.0893,38.1524,38.0703,38.1524,30286.6414
2006-09-11 14:20:00,60.45,60.46,60.27,60.31,22714.981070849102,38.1397,38.1461,38.0262,38.0514,22714.9811
2006-09-11 14:30:00,60.3,60.34,60.24,60.31,28880.475932936723,38.0451,38.0703,38.0072,38.0514,28880.4759
2006-09-11 14:40:00,60.31,60.36,60.31,60.35,24445.64629529475,38.0514,38.083,38.0514,38.0767,24445.6463
2006-09-11 14:50:00,60.33,60.42,60.33,60.36,15359.65386695511,38.064,38.1208,38.064,38.083,15359.6539
2006-09-11 15:00:00,60.35,60.37,60.16,60.17,24661.97944835046,38.0767,38.0893,37.9568,37.9631,24661.9794
2006-09-11 15:10:00,60.17,60.23,60.16,60.23,26392.644672796105,37.9631,38.0009,37.9568,38.0009,26392.6447
2006-09-11 15:20:00,60.2,60.28,60.18,60.23,20659.8161168199,37.982,38.0325,37.9694,38.0009,20659.8161
2006-09-11 15:30:00,60.24,60.25,60.16,60.23,29962.14169821525,38.0072,38.0136,37.9568,38.0009,29962.1417
2006-09-11 15:40:00,60.22,60.23,60.07,60.09,38615.46782044348,37.9946,38.0009,37.9,37.9126,38615.4678
2006-09-11 15:50:00,60.09,60.18,60.08,60.15,57111.952406706325,37.9126,37.9694,37.9063,37.9505,57111.9524
2006-09-12 09:30:00,60.18,60.21,60.0,60.01,40021.63331530557,37.9694,37.9883,37.8558,37.8621,40021.6333
2006-09-12 09:40:00,60.01,60.18,59.96,60.09,58518.11790156841,37.8621,37.9694,37.8306,37.9126,58518.1179
2006-09-12 09:50:00,60.11,60.17,59.86,60.01,48783.12601406165,37.9252,37.9631,37.7675,37.8621,48783.126
2006-09-12 10:00:00,59.98,60.08,59.91,60.0,58626.28447809627,37.8432,37.9063,37.799,37.8558,58626.2845
2006-09-12 10:10:00,59.98,60.08,59.9,60.06,49864.79177934018,37.8432,37.9063,37.7927,37.8937,49864.7918
2006-09-12 10:20:00,60.06,60.15,60.0,60.15,37533.80205516495,37.8937,37.9505,37.8558,37.9505,37533.8021
2006-09-12 10:30:00,60.15,60.2,60.08,60.09,41535.96538669551,37.9505,37.982,37.9063,37.9126,41535.9654
2006-09-12 10:40:00,60.08,60.14,60.06,60.08,32233.63980530016,37.9063,37.9442,37.8937,37.9063,32233.6398
2006-09-12 10:50:00,60.06,60.15,60.06,60.15,36668.46944294213,37.8937,37.9505,37.8937,37.9505,36668.4694
2006-09-12 11:00:00,60.14,60.32,60.14,60.26,44889.12925905895,37.9442,38.0577,37.9442,38.0199,44889.1293
2006-09-12 11:10:00,60.26,60.36,60.25,60.36,16116.81990265008,38.0199,38.083,38.0136,38.083,16116.8199
2006-09-12 11:20:00,60.35,60.43,60.33,60.37,29204.97566252028,38.0767,38.1271,38.064,38.0893,29204.9757
2006-09-12 11:30:00,60.38,60.5,60.38,60.43,43482.96376419686,38.0956,38.1713,38.0956,38.1271,43482.9638
2006-09-12 11:40:00,60.43,60.43,60.32,60.32,20010.816657652784,38.1271,38.1271,38.0577,38.0577,20010.8167
2006-09-12 11:50:00,60.33,60.43,60.33,60.37,16008.653326122228,38.064,38.1271,38.064,38.0893,16008.6533
2006-09-12 12:00:00,60.37,60.46,60.36,60.42,22931.31422390481,38.0893,38.1461,38.083,38.1208,22931.3142
2006-09-12 12:10:00,60.42,60.44,60.42,60.42,20335.316387236344,38.1208,38.1334,38.1208,38.1208,20335.3164
2006-09-12 12:20:00,60.42,60.44,60.34,60.37,36668.46944294213,38.1208,38.1334,38.0703,38.0893,36668.4694
2006-09-12 12:30:00,60.35,60.41,60.32,60.33,25310.978907517576,38.0767,38.1145,38.0577,38.064,25310.9789
2006-09-12 12:40:00,60.33,60.4,60.33,60.37,9302.32558139535,38.064,38.1082,38.064,38.0893,9302.3256
2006-09-12 12:50:00,60.37,60.41,60.36,60.37,8545.159545700379,38.0893,38.1145,38.083,38.0893,8545.1595
2006-09-12 13:00:00,60.37,60.38,60.32,60.34,15575.987020010816,38.0893,38.0956,38.0577,38.0703,15575.987
2006-09-12 13:10:00,60.33,60.38,60.22,60.23,16873.98593834505,38.064,38.0956,37.9946,38.0009,16873.9859
2006-09-12 13:20:00,60.23,60.28,60.19,60.23,13304.488912925906,38.0009,38.0325,37.9757,38.0009,13304.4889
2006-09-12 13:30:00,60.21,60.32,60.21,60.32,14602.48783126014,37.9883,38.0577,37.9883,38.0577,14602.4878
2006-09-12 13:40:00,60.31,60.46,60.31,60.46,27798.8101676582,38.0514,38.1461,38.0514,38.1461,27798.8102
2006-09-12 13:50:00,60.46,60.46,60.41,60.43,14602.48783126014,38.1461,38.1461,38.1145,38.1271,14602.4878
2006-09-12 14:00:00,60.46,60.48,60.43,60.43,15575.987020010816,38.1461,38.1587,38.1271,38.1271,15575.987
2006-09-12 14:10:00,60.44,60.54,60.42,60.52,12871.822606814494,38.1334,38.1965,38.1208,38.1839,12871.8226
2006-09-12 14:20:00,60.52,60.63,60.51,60.62,24121.146565711195,38.1839,38.2533,38.1776,38.247,24121.1466
2006-09-12 14:30:00,60.64,60.78,60.61,60.75,39697.13358572201,38.2596,38.348,38.2407,38.329,39697.1336
2006-09-12 14:40:00,60.75,60.82,60.72,60.8,31368.307193077337,38.329,38.3732,38.3101,38.3606,31368.3072
2006-09-12 14:50:00,60.81,61.02,60.81,60.98,36668.46944294213,38.3669,38.4994,38.3669,38.4741,36668.4694
2006-09-12 15:00:00,60.97,61.01,60.92,60.93,24553.812871822607,38.4678,38.4931,38.4363,38.4426,24553.8129
2006-09-12 15:10:00,60.92,61.08,60.92,61.06,22606.814494321254,38.4363,38.5372,38.4363,38.5246,22606.8145
2006-09-12 15:20:00,61.06,61.06,61.03,61.06,20551.64954029205,38.5246,38.5246,38.5057,38.5246,20551.6495
2006-09-12 15:30:00,61.08,61.13,61.06,61.08,34613.30448891292,38.5372,38.5688,38.5246,38.5372,34613.3045
2006-09-12 15:40:00,61.08,61.16,61.06,61.15,41211.46565711195,38.5372,38.5877,38.5246,38.5814,41211.4657
2006-09-12 15:50:00,61.16,61.16,60.96,61.0,57003.78583017847,38.5877,38.5877,38.4615,38.4868,57003.7858
2006-09-13 09:30:00,60.82,60.96,60.68,60.84,12330.98972417523,38.3732,38.4615,38.2849,38.3858,12330.9897
2006-09-13 09:40:00,60.84,61.01,60.78,60.8,45538.128718226064,38.3858,38.4931,38.348,38.3606,45538.1287
2006-09-13 09:50:00,60.76,60.81,60.65,60.72,43374.797187669006,38.3353,38.3669,38.2659,38.3101,43374.7972
2006-09-13 10:00:00,60.77,60.92,60.71,60.8,22606.814494321254,38.3416,38.4363,38.3038,38.3606,22606.8145
2006-09-13 10:10:00,60.79,60.92,60.79,60.91,51270.95727420227,38.3543,38.4363,38.3543,38.43,51270.9573
2006-09-13 10:20:00,60.91,60.92,60.66,60.67,32125.47322877231,38.43,38.4363,38.2722,38.2785,32125.4732
2006-09-13 10:30:00,60.67,60.71,60.6,60.66,39048.13412655489,38.2785,38.3038,38.2344,38.2722,39048.1341
2006-09-13 10:40:00,60.67,60.74,60.61,60.74,22065.98161168199,38.2785,38.3227,38.2407,38.3227,22065.9816
2006-09-13 10:50:00,60.7,60.72,60.66,60.67,31476.4737696052,38.2975,38.3101,38.2722,38.2785,31476.4738
2006-09-13 11:00:00,60.69,60.86,60.69,60.8,55164.95402920497,38.2912,38.3984,38.2912,38.3606,55164.954
2006-09-13 11:10:00,60.8,60.8,60.7,60.77,29853.9751216874,38.3606,38.3606,38.2975,38.3416,29853.9751
2006-09-13 11:20:00,60.76,60.82,60.76,60.77,49648.45862628448,38.3353,38.3732,38.3353,38.3416,49648.4586
2006-09-13 11:30:00,60.76,60.89,60.75,60.78,26392.644672796105,38.3353,38.4174,38.329,38.348,26392.6447
2006-09-13 11:40:00,60.77,60.8,60.64,60.72,19686.316928069227,38.3416,38.3606,38.2596,38.3101,19686.3169
2006-09-13 11:50:00,60.73,60.78,60.7,60.74,30394.808004326664,38.3164,38.348,38.2975,38.3227,30394.808
2006-09-13 12:00:00,60.74,60.87,60.66,60.86,24121.146565711195,38.3227,38.4047,38.2722,38.3984,24121.1466
2006-09-13 12:10:00,60.86,60.88,60.82,60.86,25743.645213628988,38.3984,38.411,38.3732,38.3984,25743.6452
2006-09-13 12:20:00,60.87,61.02,60.84,60.96,20659.8161168199,38.4047,38.4994,38.3858,38.4615,20659.8161
2006-09-13 12:30:00,60.97,60.99,60.88,60.88,13737.155219037317,38.4678,38.4804,38.411,38.411,13737.1552
2006-09-13 12:40:00,60.89,60.94,60.88,60.91,20767.98269334776,38.4174,38.4489,38.411,38.43,20767.9827
2006-09-13 12:50:00,60.91,60.91,60.78,60.84,20551.64954029205,38.43,38.43,38.348,38.3858,20551.6495
2006-09-13 13:00:00,60.85,60.93,60.77,60.84,33098.972417522986,38.3921,38.4426,38.3416,38.3858,33098.9724
2006-09-13 13:10:00,60.8,60.8,60.77,60.77,11032.990805840996,38.3606,38.3606,38.3416,38.3416,11032.9908
2006-09-13 13:20:00,60.77,60.77,60.72,60.74,15359.65386695511,38.3416,38.3416,38.3101,38.3227,15359.6539
2006-09-13 13:30:00,60.74,60.78,60.66,60.66,42942.1308815576,38.3227,38.348,38.2722,38.2722,42942.1309
2006-09-13 13:40:00,60.67,60.77,60.67,60.74,63169.28069226609,38.2785,38.3416,38.2785,38.3227,63169.2807
2006-09-13 13:50:00,60.73,60.78,60.71,60.74,26608.977825851813,38.3164,38.348,38.3038,38.3227,26608.9778
2006-09-13 14:00:00,60.76,60.78,60.64,60.65,40129.79989183342,38.3353,38.348,38.2596,38.2659,40129.7999
2006-09-13 14:10:00,60.65,60.68,60.57,60.57,48025.959978366685,38.2659,38.2849,38.2155,38.2155,48025.96
2006-09-13 14:20:00,60.57,60.57,60.34,60.35,38723.63439697133,38.2155,38.2155,38.0703,38.0767,38723.6344
2006-09-13 14:30:00,60.34,60.49,60.34,60.44,54840.454299621415,38.0703,38.165,38.0703,38.1334,54840.4543
2006-09-13 14:40:00,60.44,60.55,60.44,60.55,49756.62520281233,38.1334,38.2028,38.1334,38.2028,49756.6252
2006-09-13 14:50:00,60.55,60.78,60.55,60.76,39264.4672796106,38.2028,38.348,38.2028,38.3353,39264.4673
2006-09-13 15:00:00,60.76,60.76,60.55,60.56,63601.9469983775,38.3353,38.3353,38.2028,38.2091,63601.947
2006-09-13 15:10:00,60.55,60.62,60.54,60.6,45754.461871281776,38.2028,38.247,38.1965,38.2344,45754.4619
2006-09-13 15:20:00,60.61,60.74,60.6,60.73,56138.45321795565,38.2407,38.3227,38.2344,38.3164,56138.4532
2006-09-13 15:30:00,60.73,60.75,60.67,60.67,37858.30178474851,38.3164,38.329,38.2785,38.2785,37858.3018
2006-09-13 15:40:00,60.67,60.76,60.66,60.73,33098.972417522986,38.2785,38.3353,38.2722,38.3164,33098.9724
2006-09-13 15:50:00,60.71,60.75,60.66,60.69,31368.307193077337,38.3038,38.329,38.2722,38.2912,31368.3072
2006-09-14 09:30:00,60.18,60.37,60.18,60.18,51919.956733369385,37.9694,38.0893,37.9694,37.9694,51919.9567
2006-09-14 09:40:00,60.18,60.19,59.82,59.82,48458.626284478094,37.9694,37.9757,37.7423,37.7423,48458.6263
2006-09-14 09:50:00,59.85,60.05,59.76,60.01,57977.28501892915,37.7612,37.8874,37.7044,37.8621,57977.285
2006-09-14 10:00:00,60.02,60.15,59.99,60.09,32882.63926446728,37.8684,37.9505,37.8495,37.9126,32882.6393
2006-09-14 10:10:00,60.08,60.14,60.02,60.11,23472.14710654408,37.9063,37.9442,37.8684,37.9252,23472.1471
2006-09-14 10:20:00,60.1,60.13,59.95,60.06,28880.475932936723,37.9189,37.9378,37.8243,37.8937,28880.4759
2006-09-14 10:30:00,60.07,60.3,60.06,60.2,33531.638723634394,37.9,38.0451,37.8937,37.982,33531.6387
2006-09-14 10:40:00,60.2,60.23,60.09,60.22,32990.80584099513,37.982,38.0009,37.9126,37.9946,32990.8058
2006-09-14 10:50:00,60.23,60.36,60.23,60.26,45754.461871281776,38.0009,38.083,38.0009,38.0199,45754.4619
2006-09-14 11:00:00,60.27,60.34,60.17,60.31,36343.96971335857,38.0262,38.0703,37.9631,38.0514,36343.9697
2006-09-14 11:10:00,60.32,60.39,60.22,60.23,33639.80530016225,38.0577,38.1019,37.9946,38.0009,33639.8053
2006-09-14 11:20:00,60.22,60.34,60.16,60.18,21633.315305570577,37.9946,38.0703,37.9568,37.9694,21633.3153
2006-09-14 11:30:00,60.18,60.32,60.16,60.32,31909.1400757166,37.9694,38.0577,37.9568,38.0577,31909.1401
2006-09-14 11:40:00,60.31,60.35,60.26,60.29,16224.986479177933,38.0514,38.0767,38.0199,38.0388,16224.9865
2006-09-14 11:50:00,60.31,60.46,60.3,60.38,13737.155219037317,38.0514,38.1461,38.0451,38.0956,13737.1552
2006-09-14 12:00:00,60.42,60.47,60.35,60.43,16982.152514872905,38.1208,38.1524,38.0767,38.1271,16982.1525
2006-09-14 12:10:00,60.43,60.51,60.42,60.51,17847.485127095726,38.1271,38.1776,38.1208,38.1776,17847.4851
2006-09-14 12:20:00,60.52,60.64,60.52,60.64,12655.489453758788,38.1839,38.2596,38.1839,38.2596,12655.4895
2006-09-14 12:30:00,60.64,60.84,60.64,60.8,19578.15035154137,38.2596,38.3858,38.2596,38.3606,19578.1504
2006-09-14 12:40:00,60.8,60.91,60.8,60.89,12006.489994591671,38.3606,38.43,38.3606,38.4174,12006.49
2006-09-14 12:50:00,60.88,61.06,60.84,61.02,24661.97944835046,38.411,38.5246,38.3858,38.4994,24661.9794
2006-09-14 13:00:00,61.01,61.19,61.01,61.11,68036.77663601947,38.4931,38.6066,38.4931,38.5562,68036.7766
2006-09-14 13:10:00,61.1,61.16,61.03,61.12,13520.82206598161,38.5498,38.5877,38.5057,38.5625,13520.8221
2006-09-14 13:20:00,61.12,61.23,61.11,61.16,13520.82206598161,38.5625,38.6319,38.5562,38.5877,13520.8221
2006-09-14 13:30:00,61.14,61.19,61.14,61.17,11465.657111952409,38.5751,38.6066,38.5751,38.594,11465.6571
2006-09-14 13:40:00,61.16,61.19,61.16,61.19,4434.8296376419685,38.5877,38.6066,38.5877,38.6066,4434.8296
2006-09-14 13:50:00,61.2,61.31,61.19,61.2,19253.65062195781,38.6129,38.6823,38.6066,38.6129,19253.6506
2006-09-14 14:00:00,61.2,61.21,60.99,61.11,32125.47322877231,38.6129,38.6193,38.4804,38.5562,32125.4732
2006-09-14 14:10:00,61.11,61.16,61.05,61.07,25851.81179015684,38.5562,38.5877,38.5183,38.5309,25851.8118
2006-09-14 14:20:00,61.08,61.16,61.07,61.08,19686.316928069227,38.5372,38.5877,38.5309,38.5372,19686.3169
2006-09-14 14:30:00,61.09,61.15,61.02,61.03,13953.488372093025,38.5435,38.5814,38.4994,38.5057,13953.4884
2006-09-14 14:40:00,61.03,61.04,60.92,60.99,17090.319091400757,38.5057,38.512,38.4363,38.4804,17090.3191
2006-09-14 14:50:00,60.97,61.1,60.97,61.08,10708.491076257436,38.4678,38.5498,38.4678,38.5372,10708.4911
2006-09-14 15:00:00,61.06,61.11,61.05,61.07,16333.153055705789,38.5246,38.5562,38.5183,38.5309,16333.1531
2006-09-14 15:10:00,61.08,61.1,60.98,61.01,14386.154678204435,38.5372,38.5498,38.4741,38.4931,14386.1547
2006-09-14 15:20:00,61.01,61.03,60.98,60.99,9518.658734451054,38.4931,38.5057,38.4741,38.4804,9518.6587
2006-09-14 15:30:00,61.0,61.01,60.95,60.96,20767.98269334776,38.4868,38.4931,38.4552,38.4615,20767.9827
2006-09-14 15:40:00,60.96,61.01,60.95,60.98,11681.990265008111,38.4615,38.4931,38.4552,38.4741,11681.9903
2006-09-14 15:50:00,60.98,61.03,60.97,60.98,24770.14602487831,38.4741,38.5057,38.4678,38.4741,24770.146
2006-09-15 09:30:00,61.57,61.57,61.37,61.49,220443.4829637642,38.8464,38.8464,38.7202,38.7959,220443.483
2006-09-15 09:40:00,61.55,61.77,61.44,61.71,18712.81773931855,38.8338,38.9726,38.7644,38.9347,18712.8177
2006-09-15 09:50:00,61.74,61.88,61.74,61.76,33423.47214710654,38.9536,39.042,38.9536,38.9663,33423.4721
2006-09-15 10:00:00,61.76,61.76,61.5,61.66,30827.474310438072,38.9663,38.9663,38.8022,38.9032,30827.4743
2006-09-15 10:10:00,61.63,61.9,61.63,61.82,26068.14494321255,38.8842,39.0546,38.8842,39.0041,26068.1449
2006-09-15 10:20:00,61.84,61.84,61.72,61.72,17739.318550567874,39.0167,39.0167,38.941,38.941,17739.3186
2006-09-15 10:30:00,61.75,61.76,61.61,61.64,13520.82206598161,38.96,38.9663,38.8716,38.8906,13520.8221
2006-09-15 10:40:00,61.64,61.67,61.6,61.66,25959.97836668469,38.8906,38.9095,38.8653,38.9032,25959.9784
2006-09-15 10:50:00,61.67,61.7,61.65,61.66,22823.14764737696,38.9095,38.9284,38.8969,38.9032,22823.1476
2006-09-15 11:00:00,61.67,61.7,61.64,61.66,31260.140616549485,38.9095,38.9284,38.8906,38.9032,31260.1406
2006-09-15 11:10:00,61.65,61.71,61.61,61.62,23363.980530016222,38.8969,38.9347,38.8716,38.8779,23363.9805
2006-09-15 11:20:00,61.62,61.66,61.62,61.65,18929.15089237425,38.8779,38.9032,38.8779,38.8969,18929.1509
2006-09-15 11:30:00,61.64,61.66,61.62,61.65,7138.994050838291,38.8906,38.9032,38.8779,38.8969,7138.9941
2006-09-15 11:40:00,61.66,61.66,61.6,61.63,8220.65981611682,38.9032,38.9032,38.8653,38.8842,8220.6598
2006-09-15 11:50:00,61.62,61.66,61.62,61.63,5840.995132504056,38.8779,38.9032,38.8779,38.8842,5840.9951
2006-09-15 12:00:00,61.64,61.64,61.55,61.64,11032.990805840996,38.8906,38.8906,38.8338,38.8906,11032.9908
2006-09-15 12:10:00,61.62,61.7,61.6,61.7,16657.652785289345,38.8779,38.9284,38.8653,38.9284,16657.6528
2006-09-15 12:20:00,61.71,61.73,61.67,61.73,7355.327203893997,38.9347,38.9473,38.9095,38.9473,7355.3272
2006-09-15 12:30:00,61.72,61.75,61.67,61.69,12979.989183342346,38.941,38.96,38.9095,38.9221,12979.9892
2006-09-15 12:40:00,61.7,61.78,61.68,61.78,10059.491617090318,38.9284,38.9789,38.9158,38.9789,10059.4916
2006-09-15 12:50:00,61.77,61.79,61.71,61.71,13628.988642509465,38.9726,38.9852,38.9347,38.9347,13628.9886
2006-09-15 13:00:00,61.7,61.74,61.65,61.71,13845.32179556517,38.9284,38.9536,38.8969,38.9347,13845.3218
2006-09-15 13:10:00,61.7,61.71,61.65,61.69,11357.490535424551,38.9284,38.9347,38.8969,38.9221,11357.4905
2006-09-15 13:20:00,61.69,61.77,61.65,61.65,32017.306652244457,38.9221,38.9726,38.8969,38.8969,32017.3067
2006-09-15 13:30:00,61.63,61.74,61.61,61.74,8328.826392644673,38.8842,38.9536,38.8716,38.9536,8328.8264
2006-09-15 13:40:00,61.75,61.9,61.75,61.87,16549.486208761493,38.96,39.0546,38.96,39.0357,16549.4862
2006-09-15 13:50:00,61.86,61.9,61.75,61.78,33207.13899405084,39.0294,39.0546,38.96,38.9789,33207.139
2006-09-15 14:00:00,61.78,61.87,61.72,61.86,12006.489994591671,38.9789,39.0357,38.941,39.0294,12006.49
2006-09-15 14:10:00,61.86,61.91,61.8,61.81,23363.980530016222,39.0294,39.0609,38.9915,38.9978,23363.9805
2006-09-15 14:20:00,61.8,61.81,61.78,61.79,11032.990805840996,38.9915,38.9978,38.9789,38.9852,11032.9908
2006-09-15 14:30:00,61.8,61.88,61.79,61.79,18712.81773931855,38.9915,39.042,38.9852,38.9852,18712.8177
2006-09-15 14:40:00,61.79,61.84,61.73,61.73,12547.322877230936,38.9852,39.0167,38.9473,38.9473,12547.3229
2006-09-15 14:50:00,61.73,61.75,61.69,61.72,17847.485127095726,38.9473,38.96,38.9221,38.941,17847.4851
2006-09-15 15:00:00,61.72,61.74,61.68,61.74,18604.6511627907,38.941,38.9536,38.9158,38.9536,18604.6512
2006-09-15 15:10:00,61.74,61.82,61.71,61.8,19794.48350459708,38.9536,39.0041,38.9347,38.9915,19794.4835
2006-09-15 15:20:00,61.8,61.86,61.76,61.77,26068.14494321255,38.9915,39.0294,38.9663,38.9726,26068.1449
2006-09-15 15:30:00,61.77,61.81,61.77,61.79,21849.648458626285,38.9726,38.9978,38.9726,38.9852,21849.6485
2006-09-15 15:40:00,61.79,61.8,61.73,61.8,20443.4829637642,38.9852,38.9915,38.9473,38.9915,20443.483
2006-09-15 15:50:00,61.79,61.81,61.76,61.81,46295.29475392104,38.9852,38.9978,38.9663,38.9978,46295.2948
2006-09-18 09:30:00,61.75,61.92,61.72,61.72,19253.65062195781,38.96,39.0672,38.941,38.941,19253.6506
2006-09-18 09:40:00,61.7,61.71,61.34,61.38,17090.319091400757,38.9284,38.9347,38.7013,38.7265,17090.3191
2006-09-18 09:50:00,61.42,61.55,61.33,61.52,16873.98593834505,38.7517,38.8338,38.695,38.8148,16873.9859
2006-09-18 10:00:00,61.53,61.68,61.53,61.63,18604.6511627907,38.8211,38.9158,38.8211,38.8842,18604.6512
2006-09-18 10:10:00,61.66,61.75,61.64,61.72,24229.313142239047,38.9032,38.96,38.8906,38.941,24229.3131
2006-09-18 10:20:00,61.69,61.82,61.67,61.73,23580.31368307193,38.9221,39.0041,38.9095,38.9473,23580.3137
2006-09-18 10:30:00,61.74,61.89,61.72,61.89,28555.97620335316,38.9536,39.0483,38.941,39.0483,28555.9762
2006-09-18 10:40:00,61.89,62.01,61.89,61.95,24661.97944835046,39.0483,39.124,39.0483,39.0861,24661.9794
2006-09-18 10:50:00,61.95,62.02,61.91,62.0,48566.792861005946,39.0861,39.1303,39.0609,39.1177,48566.7929
2006-09-18 11:00:00,61.98,62.0,61.9,61.93,37317.46890210925,39.1051,39.1177,39.0546,39.0735,37317.4689
2006-09-18 11:10:00,61.9,62.0,61.9,62.0,18929.15089237425,39.0546,39.1177,39.0546,39.1177,18929.1509
2006-09-18 11:20:00,61.98,62.03,61.94,61.99,20767.98269334776,39.1051,39.1366,39.0798,39.1114,20767.9827
2006-09-18 11:30:00,61.99,62.02,61.93,62.02,26068.14494321255,39.1114,39.1303,39.0735,39.1303,26068.1449
2006-09-18 11:40:00,62.03,62.12,62.0,62.11,42942.1308815576,39.1366,39.1934,39.1177,39.1871,42942.1309
2006-09-18 11:50:00,62.12,62.15,62.11,62.15,8869.659275283937,39.1934,39.2123,39.1871,39.2123,8869.6593
2006-09-18 12:00:00,62.15,62.22,62.13,62.21,28231.47647376961,39.2123,39.2565,39.1997,39.2502,28231.4765
2006-09-18 12:10:00,62.22,62.22,62.08,62.08,15467.820443482964,39.2565,39.2565,39.1682,39.1682,15467.8204
2006-09-18 12:20:00,62.08,62.08,62.03,62.08,14494.321254732287,39.1682,39.1682,39.1366,39.1682,14494.3213
2006-09-18 12:30:00,62.07,62.18,62.07,62.14,16873.98593834505,39.1619,39.2313,39.1619,39.206,16873.9859
2006-09-18 12:40:00,62.14,62.2,62.14,62.16,15575.987020010816,39.206,39.2439,39.206,39.2186,15575.987
2006-09-18 12:50:00,62.14,62.2,62.1,62.19,7571.660356949702,39.206,39.2439,39.1808,39.2376,7571.6604
2006-09-18 13:00:00,62.19,62.2,62.14,62.17,11141.157382368849,39.2376,39.2439,39.206,39.2249,11141.1574
2006-09-18 13:10:00,62.16,62.25,62.14,62.23,10816.657652785289,39.2186,39.2754,39.206,39.2628,10816.6577
2006-09-18 13:20:00,62.23,62.26,62.23,62.25,9951.325040562466,39.2628,39.2817,39.2628,39.2754,9951.325
2006-09-18 13:30:00,62.26,62.27,62.09,62.16,20335.316387236344,39.2817,39.288,39.1745,39.2186,20335.3164
2006-09-18 13:40:00,62.14,62.14,61.99,62.01,13196.322336398052,39.206,39.206,39.1114,39.124,13196.3223
2006-09-18 13:50:00,62.02,62.08,62.0,62.04,21633.315305570577,39.1303,39.1682,39.1177,39.1429,21633.3153
2006-09-18 14:00:00,62.03,62.05,61.9,62.01,16873.98593834505,39.1366,39.1492,39.0546,39.124,16873.9859
2006-09-18 14:10:00,62.01,62.05,61.96,61.97,15575.987020010816,39.124,39.1492,39.0924,39.0988,15575.987
2006-09-18 14:20:00,61.97,62.01,61.97,61.99,11898.323418063816,39.0988,39.124,39.0988,39.1114,11898.3234
2006-09-18 14:30:00,61.99,61.99,61.9,61.9,20876.14926987561,39.1114,39.1114,39.0546,39.0546,20876.1493
2006-09-18 14:40:00,61.9,61.93,61.85,61.89,23039.480800432662,39.0546,39.0735,39.023,39.0483,23039.4808
2006-09-18 14:50:00,61.89,61.95,61.88,61.89,15359.65386695511,39.0483,39.0861,39.042,39.0483,15359.6539
2006-09-18 15:00:00,61.9,61.92,61.82,61.84,17090.319091400757,39.0546,39.0672,39.0041,39.0167,17090.3191
2006-09-18 15:10:00,61.84,61.9,61.81,61.81,13196.322336398052,39.0167,39.0546,38.9978,38.9978,13196.3223
2006-09-18 15:20:00,61.79,62.0,61.79,61.99,15143.320713899404,38.9852,39.1177,38.9852,39.1114,15143.3207
2006-09-18 15:30:00,62.0,62.14,62.0,62.02,26068.14494321255,39.1177,39.206,39.1177,39.1303,26068.1449
2006-09-18 15:40:00,62.02,62.04,61.91,62.02,20551.64954029205,39.1303,39.1429,39.0609,39.1303,20551.6495
2006-09-18 15:50:00,62.04,62.06,61.89,61.99,44456.462952947535,39.1429,39.1555,39.0483,39.1114,44456.463
2006-09-19 09:30:00,61.74,62.1,61.74,61.92,28664.14277988101,38.9536,39.1808,38.9536,39.0672,28664.1428
2006-09-19 09:40:00,61.96,61.99,61.79,61.85,22931.31422390481,39.0924,39.1114,38.9852,39.023,22931.3142
2006-09-19 09:50:00,61.85,61.98,61.83,61.83,17631.15197404002,39.023,39.1051,39.0104,39.0104,17631.152
2006-09-19 10:00:00,61.86,61.92,61.71,61.75,13412.655489453758,39.0294,39.0672,38.9347,38.96,13412.6555
2006-09-19 10:10:00,61.75,61.9,61.75,61.76,22065.98161168199,38.96,39.0546,38.96,38.9663,22065.9816
2006-09-19 10:20:00,61.78,61.86,61.77,61.78,20118.98323418064,38.9789,39.0294,38.9726,38.9789,20118.9832
2006-09-19 10:30:00,61.78,61.84,61.68,61.68,24445.64629529475,38.9789,39.0167,38.9158,38.9158,24445.6463
2006-09-19 10:40:00,61.66,61.75,61.63,61.67,27906.97674418605,38.9032,38.96,38.8842,38.9095,27906.9767
2006-09-19 10:50:00,61.68,61.76,61.65,61.7,34180.638182801515,38.9158,38.9663,38.8969,38.9284,34180.6382
2006-09-19 11:00:00,61.71,61.85,61.67,61.8,51919.956733369385,38.9347,39.023,38.9095,38.9915,51919.9567
2006-09-19 11:10:00,61.79,61.8,61.68,61.69,20551.64954029205,38.9852,38.9915,38.9158,38.9221,20551.6495
2006-09-19 11:20:00,61.7,61.75,61.59,61.59,18063.81828015144,38.9284,38.96,38.859,38.859,18063.8183
2006-09-19 11:30:00,61.59,61.59,61.52,61.55,13088.1557598702,38.859,38.859,38.8148,38.8338,13088.1558
2006-09-19 11:40:00,61.55,61.57,61.52,61.53,11357.490535424551,38.8338,38.8464,38.8148,38.8211,11357.4905
2006-09-19 11:50:00,61.53,61.57,61.43,61.43,11790.156841535963,38.8211,38.8464,38.7581,38.7581,11790.1568
2006-09-19 12:00:00,61.46,61.48,61.41,61.42,10924.824229313142,38.777,38.7896,38.7454,38.7517,10924.8242
2006-09-19 12:10:00,61.41,61.41,61.28,61.29,29204.97566252028,38.7454,38.7454,38.6634,38.6697,29204.9757
2006-09-19 12:20:00,61.29,61.31,61.19,61.22,18604.6511627907,38.6697,38.6823,38.6066,38.6256,18604.6512
2006-09-19 12:30:00,61.23,61.29,61.19,61.22,9951.325040562466,38.6319,38.6697,38.6066,38.6256,9951.325
2006-09-19 12:40:00,61.22,61.27,61.21,61.26,28015.14332071389,38.6256,38.6571,38.6193,38.6508,28015.1433
2006-09-19 12:50:00,61.23,61.25,61.16,61.18,13953.488372093025,38.6319,38.6445,38.5877,38.6003,13953.4884
2006-09-19 13:00:00,61.18,61.21,61.16,61.2,10708.491076257436,38.6003,38.6193,38.5877,38.6129,10708.4911
2006-09-19 13:10:00,61.2,61.2,61.1,61.13,13196.322336398052,38.6129,38.6129,38.5498,38.5688,13196.3223
2006-09-19 13:20:00,61.11,61.16,61.11,61.16,27798.8101676582,38.5562,38.5877,38.5562,38.5877,27798.8102
2006-09-19 13:30:00,61.16,61.17,61.1,61.13,12439.156300703082,38.5877,38.594,38.5498,38.5688,12439.1563
2006-09-19 13:40:00,61.1,61.19,61.04,61.17,22065.98161168199,38.5498,38.6066,38.512,38.594,22065.9816
2006-09-19 13:50:00,61.18,61.18,61.04,61.04,11790.156841535963,38.6003,38.6003,38.512,38.512,11790.1568
2006-09-19 14:00:00,61.06,61.14,61.03,61.03,14926.9875608437,38.5246,38.5751,38.5057,38.5057,14926.9876
2006-09-19 14:10:00,61.02,61.1,61.0,61.1,12330.98972417523,38.4994,38.5498,38.4868,38.5498,12330.9897
2006-09-19 14:20:00,61.11,61.16,61.06,61.12,22498.6479177934,38.5562,38.5877,38.5246,38.5625,22498.6479
2006-09-19 14:30:00,61.12,61.12,61.04,61.09,32882.63926446728,38.5625,38.5625,38.512,38.5435,32882.6393
2006-09-19 14:40:00,61.05,61.08,60.96,61.04,159870.20010816658,38.5183,38.5372,38.4615,38.512,159870.2001
2006-09-19 14:50:00,61.05,61.08,60.99,61.05,18063.81828015144,38.5183,38.5372,38.4804,38.5183,18063.8183
2006-09-19 15:00:00,61.01,61.01,60.91,60.98,23363.980530016222,38.4931,38.4931,38.43,38.4741,23363.9805
2006-09-19 15:10:00,60.98,61.11,60.97,61.1,34180.638182801515,38.4741,38.5562,38.4678,38.5498,34180.6382
2006-09-19 15:20:00,61.1,61.11,61.06,61.11,59167.11736073553,38.5498,38.5562,38.5246,38.5562,59167.1174
2006-09-19 15:30:00,61.11,61.23,61.02,61.21,63926.446727961054,38.5562,38.6319,38.4994,38.6193,63926.4467
2006-09-19 15:40:00,61.22,61.38,61.22,61.28,32558.13953488372,38.6256,38.7265,38.6256,38.6634,32558.1395
2006-09-19 15:50:00,61.28,61.28,61.17,61.19,52460.78961600865,38.6634,38.6634,38.594,38.6066,52460.7896
2006-09-20 09:30:00,61.65,61.7,61.56,61.65,25635.478637101136,38.8969,38.9284,38.8401,38.8969,25635.4786
2006-09-20 09:40:00,61.65,61.69,61.53,61.69,29421.308815575987,38.8969,38.9221,38.8211,38.9221,29421.3088
2006-09-20 09:50:00,61.7,61.92,61.64,61.74,38182.80151433207,38.9284,39.0672,38.8906,38.9536,38182.8015
2006-09-20 10:00:00,61.76,61.85,61.7,61.79,30070.308274743104,38.9663,39.023,38.9284,38.9852,30070.3083
2006-09-20 10:10:00,61.79,61.99,61.79,61.92,31260.140616549485,38.9852,39.1114,38.9852,39.0672,31260.1406
2006-09-20 10:20:00,61.91,62.13,61.85,62.08,45429.96214169821,39.0609,39.1997,39.023,39.1682,45429.9621
2006-09-20 10:30:00,62.14,62.29,62.13,62.22,24553.812871822607,39.206,39.3007,39.1997,39.2565,24553.8129
2006-09-20 10:40:00,62.24,62.26,62.17,62.22,21633.315305570577,39.2691,39.2817,39.2249,39.2565,21633.3153
2006-09-20 10:50:00,62.22,62.24,62.1,62.14,24337.4797187669,39.2565,39.2691,39.1808,39.206,24337.4797
2006-09-20 11:00:00,62.14,62.3,62.14,62.22,17522.98539751217,39.206,39.307,39.206,39.2565,17522.9854
2006-09-20 11:10:00,62.23,62.29,62.2,62.27,21416.98215251488,39.2628,39.3007,39.2439,39.288,21416.9822
2006-09-20 11:20:00,62.28,62.34,62.27,62.32,15467.820443482964,39.2943,39.3322,39.288,39.3196,15467.8204
2006-09-20 11:30:00,62.31,62.36,62.3,62.31,13196.322336398052,39.3133,39.3448,39.307,39.3133,13196.3223
2006-09-20 11:40:00,62.31,62.39,62.27,62.3,15684.153596538668,39.3133,39.3637,39.288,39.307,15684.1536
2006-09-20 11:50:00,62.31,62.31,62.23,62.27,11898.323418063816,39.3133,39.3133,39.2628,39.288,11898.3234
2006-09-20 12:00:00,62.25,62.25,62.15,62.21,11681.990265008111,39.2754,39.2754,39.2123,39.2502,11681.9903
2006-09-20 12:10:00,62.19,62.27,62.18,62.26,9843.158464034614,39.2376,39.288,39.2313,39.2817,9843.1585
2006-09-20 12:20:00,62.27,62.27,62.17,62.2,34505.13791238507,39.288,39.288,39.2249,39.2439,34505.1379
2006-09-20 12:30:00,62.22,62.24,62.17,62.23,8761.492698756085,39.2565,39.2691,39.2249,39.2628,8761.4927
2006-09-20 12:40:00,62.21,62.27,62.16,62.2,11790.156841535963,39.2502,39.288,39.2186,39.2439,11790.1568
2006-09-20 12:50:00,62.21,62.22,62.16,62.17,9518.658734451054,39.2502,39.2565,39.2186,39.2249,9518.6587
2006-09-20 13:00:00,62.16,62.21,62.15,62.19,5191.995673336939,39.2186,39.2502,39.2123,39.2376,5191.9957
2006-09-20 13:10:00,62.19,62.22,62.16,62.21,15467.820443482964,39.2376,39.2565,39.2186,39.2502,15467.8204
2006-09-20 13:20:00,62.21,62.3,62.19,62.22,32017.306652244457,39.2502,39.307,39.2376,39.2565,32017.3067
2006-09-20 13:30:00,62.2,62.35,62.19,62.32,25310.978907517576,39.2439,39.3385,39.2376,39.3196,25310.9789
2006-09-20 13:40:00,62.32,62.39,62.32,62.39,13737.155219037317,39.3196,39.3637,39.3196,39.3637,13737.1552
2006-09-20 13:50:00,62.38,62.4,62.34,62.34,14061.654948620877,39.3574,39.3701,39.3322,39.3322,14061.6549
2006-09-20 14:00:00,62.34,62.39,62.27,62.27,17739.318550567874,39.3322,39.3637,39.288,39.288,17739.3186
2006-09-20 14:10:00,62.29,62.31,62.02,62.09,45105.462412114655,39.3007,39.3133,39.1303,39.1745,45105.4624
2006-09-20 14:20:00,62.11,62.14,61.85,61.9,37858.30178474851,39.1871,39.206,39.023,39.0546,37858.3018
2006-09-20 14:30:00,61.88,62.02,61.87,61.9,18496.484586262843,39.042,39.1303,39.0357,39.0546,18496.4846
2006-09-20 14:40:00,61.9,61.9,61.8,61.83,21849.648458626285,39.0546,39.0546,38.9915,39.0104,21849.6485
2006-09-20 14:50:00,61.87,62.14,61.84,62.11,11790.156841535963,39.0357,39.206,39.0167,39.1871,11790.1568
2006-09-20 15:00:00,62.11,62.23,62.08,62.11,16008.653326122228,39.1871,39.2628,39.1682,39.1871,16008.6533
2006-09-20 15:10:00,62.08,62.24,62.08,62.23,17090.319091400757,39.1682,39.2691,39.1682,39.2628,17090.3191
2006-09-20 15:20:00,62.23,62.3,62.14,62.3,25851.81179015684,39.2628,39.307,39.206,39.307,25851.8118
2006-09-20 15:30:00,62.3,62.34,62.27,62.28,28772.30935640887,39.307,39.3322,39.288,39.2943,28772.3094
2006-09-20 15:40:00,62.27,62.38,62.23,62.36,25635.478637101136,39.288,39.3574,39.2628,39.3448,25635.4786
2006-09-20 15:50:00,62.36,62.37,62.18,62.19,47052.46078961601,39.3448,39.3511,39.2313,39.2376,47052.4608
2006-09-21 09:30:00,61.28,61.47,61.02,61.22,163331.53055705785,38.6634,38.7833,38.4994,38.6256,163331.5306
2006-09-21 09:40:00,61.2,61.2,60.69,60.86,86100.5949161709,38.6129,38.6129,38.2912,38.3984,86100.5949
2006-09-21 09:50:00,60.86,61.07,60.83,60.93,78961.60086533261,38.3984,38.5309,38.3795,38.4426,78961.6009
2006-09-21 10:00:00,60.94,60.94,60.55,60.8,71822.60681449431,38.4489,38.4489,38.2028,38.3606,71822.6068
2006-09-21 10:10:00,60.8,60.8,60.49,60.5,65332.61222282315,38.3606,38.3606,38.165,38.1713,65332.6122
2006-09-21 10:20:00,60.49,60.69,60.46,60.69,52352.6230394808,38.165,38.2912,38.1461,38.2912,52352.623
2006-09-21 10:30:00,60.65,60.7,60.54,60.54,50405.62466197945,38.2659,38.2975,38.1965,38.1965,50405.6247
2006-09-21 10:40:00,60.53,60.67,60.5,60.63,59707.9502433748,38.1902,38.2785,38.1713,38.2533,59707.9502
2006-09-21 10:50:00,60.63,60.66,60.42,60.45,57003.78583017847,38.2533,38.2722,38.1208,38.1397,57003.7858
2006-09-21 11:00:00,60.44,60.53,60.43,60.48,30178.47485127096,38.1334,38.1902,38.1271,38.1587,30178.4749
2006-09-21 11:10:00,60.49,60.69,60.47,60.67,72147.10654407788,38.165,38.2912,38.1524,38.2785,72147.1065
2006-09-21 11:20:00,60.67,60.67,60.58,60.61,26933.47755543537,38.2785,38.2785,38.2218,38.2407,26933.4776
2006-09-21 11:30:00,60.61,60.63,60.55,60.59,18388.31800973499,38.2407,38.2533,38.2028,38.2281,18388.318
2006-09-21 11:40:00,60.6,60.82,60.55,60.82,36560.30286641428,38.2344,38.3732,38.2028,38.3732,36560.3029
2006-09-21 11:50:00,60.82,61.02,60.8,60.94,45321.79556517036,38.3732,38.4994,38.3606,38.4489,45321.7956
2006-09-21 12:00:00,60.94,60.94,60.63,60.8,58193.61817198485,38.4489,38.4489,38.2533,38.3606,58193.6182
2006-09-21 12:10:00,60.79,60.8,60.63,60.65,44456.462952947535,38.3543,38.3606,38.2533,38.2659,44456.463
2006-09-21 12:20:00,60.65,60.65,60.43,60.49,21525.148729042725,38.2659,38.2659,38.1271,38.165,21525.1487
2006-09-21 12:30:00,60.49,60.59,60.4,60.4,75500.27041644132,38.165,38.2281,38.1082,38.1082,75500.2704
2006-09-21 12:40:00,60.39,60.45,60.21,60.22,43591.13034072472,38.1019,38.1397,37.9883,37.9946,43591.1303
2006-09-21 12:50:00,60.18,60.23,60.18,60.21,27798.8101676582,37.9694,38.0009,37.9694,37.9883,27798.8102
2006-09-21 13:00:00,60.21,60.28,60.05,60.06,27257.97728501893,37.9883,38.0325,37.8874,37.8937,27257.9773
2006-09-21 13:10:00,60.07,60.17,60.06,60.17,26176.3115197404,37.9,37.9631,37.8937,37.9631,26176.3115
2006-09-21 13:20:00,60.17,60.25,60.1,60.19,48999.45916711736,37.9631,38.0136,37.9189,37.9757,48999.4592
2006-09-21 13:30:00,60.2,60.29,60.16,60.28,33964.30502974581,37.982,38.0388,37.9568,38.0325,33964.305
2006-09-21 13:40:00,60.28,60.4,60.25,60.33,28339.64305029745,38.0325,38.1082,38.0136,38.064,28339.6431
2006-09-21 13:50:00,60.37,60.38,60.31,60.31,15251.487290427258,38.0893,38.0956,38.0514,38.0514,15251.4873
2006-09-21 14:00:00,60.31,60.42,60.28,60.28,26933.47755543537,38.0514,38.1208,38.0325,38.0325,26933.4776
2006-09-21 14:10:00,60.26,60.36,60.26,60.32,35370.470524607896,38.0199,38.083,38.0199,38.0577,35370.4705
2006-09-21 14:20:00,60.31,60.31,60.18,60.27,22714.981070849102,38.0514,38.0514,37.9694,38.0262,22714.9811
2006-09-21 14:30:00,60.27,60.34,60.19,60.21,28123.30989724175,38.0262,38.0703,37.9757,37.9883,28123.3099
2006-09-21 14:40:00,60.21,60.25,60.11,60.14,38074.63493780421,37.9883,38.0136,37.9252,37.9442,38074.6349
2006-09-21 14:50:00,60.13,60.16,60.07,60.09,33856.13845321796,37.9378,37.9568,37.9,37.9126,33856.1385
2006-09-21 15:00:00,60.1,60.2,60.07,60.09,55273.12060573282,37.9189,37.982,37.9,37.9126,55273.1206
2006-09-21 15:10:00,60.1,60.1,59.93,59.94,52352.6230394808,37.9189,37.9189,37.8117,37.818,52352.623
2006-09-21 15:20:00,59.94,59.94,59.82,59.84,44348.29637641968,37.818,37.818,37.7423,37.7549,44348.2964
2006-09-21 15:30:00,59.84,59.98,59.84,59.89,57760.951865873445,37.7549,37.8432,37.7549,37.7864,57760.9519
2006-09-21 15:40:00,59.89,59.93,59.74,59.74,60573.282855597616,37.7864,37.8117,37.6918,37.6918,60573.2829
2006-09-21 15:50:00,59.75,59.95,59.74,59.95,91617.0903190914,37.6981,37.8243,37.6918,37.8243,91617.0903
2006-09-22 09:30:00,60.16,60.42,60.11,60.39,44997.2958355868,37.9568,38.1208,37.9252,38.1019,44997.2958
2006-09-22 09:40:00,60.39,60.43,60.05,60.4,48350.45970795024,38.1019,38.1271,37.8874,38.1082,48350.4597
2006-09-22 09:50:00,60.38,60.55,60.35,60.52,25419.145484045428,38.0956,38.2028,38.0767,38.1839,25419.1455
2006-09-22 10:00:00,60.51,60.52,60.2,60.2,41860.46511627907,38.1776,38.1839,37.982,37.982,41860.4651
2006-09-22 10:10:00,60.2,60.36,60.18,60.35,87723.09356408869,37.982,38.083,37.9694,38.0767,87723.0936
2006-09-22 10:20:00,60.35,60.35,60.14,60.16,31043.80746349378,38.0767,38.0767,37.9442,37.9568,31043.8075
2006-09-22 10:30:00,60.16,60.18,60.01,60.08,53650.62195781504,37.9568,37.9694,37.8621,37.9063,53650.622
2006-09-22 10:40:00,60.06,60.11,60.0,60.07,62952.94753921039,37.8937,37.9252,37.8558,37.9,62952.9475
2006-09-22 10:50:00,60.08,60.18,60.05,60.15,70524.60789616009,37.9063,37.9694,37.8874,37.9505,70524.6079
2006-09-22 11:00:00,60.16,60.22,60.08,60.18,24770.14602487831,37.9568,37.9946,37.9063,37.9694,24770.146
2006-09-22 11:10:00,60.18,60.23,60.16,60.23,28664.14277988101,37.9694,38.0009,37.9568,38.0009,28664.1428
2006-09-22 11:20:00,60.22,60.22,60.14,60.18,23472.14710654408,37.9946,37.9946,37.9442,37.9694,23472.1471
2006-09-22 11:30:00,60.18,60.18,60.15,60.18,22823.14764737696,37.9694,37.9694,37.9505,37.9694,22823.1476
2006-09-22 11:40:00,60.18,60.23,60.13,60.2,35911.30340724716,37.9694,38.0009,37.9378,37.982,35911.3034
2006-09-22 11:50:00,60.22,60.28,60.19,60.22,30286.641427798808,37.9946,38.0325,37.9757,37.9946,30286.6414
2006-09-22 12:00:00,60.21,60.23,60.13,60.15,7896.160086533261,37.9883,38.0009,37.9378,37.9505,7896.1601
2006-09-22 12:10:00,60.15,60.32,60.15,60.31,15359.65386695511,37.9505,38.0577,37.9505,38.0514,15359.6539
2006-09-22 12:20:00,60.31,60.37,60.31,60.37,5949.161709031909,38.0514,38.0893,38.0514,38.0893,5949.1617
2006-09-22 12:30:00,60.34,60.34,60.29,60.31,11681.990265008111,38.0703,38.0703,38.0388,38.0514,11681.9903
2006-09-22 12:40:00,60.31,60.45,60.31,60.43,16873.98593834505,38.0514,38.1397,38.0514,38.1271,16873.9859
2006-09-22 12:50:00,60.43,60.48,60.41,60.46,17306.65224445646,38.1271,38.1587,38.1145,38.1461,17306.6522
2006-09-22 13:00:00,60.46,60.61,60.46,60.55,25851.81179015684,38.1461,38.2407,38.1461,38.2028,25851.8118
2006-09-22 13:10:00,60.55,60.58,60.44,60.55,31368.307193077337,38.2028,38.2218,38.1334,38.2028,31368.3072
2006-09-22 13:20:00,60.52,60.55,60.5,60.55,4434.8296376419685,38.1839,38.2028,38.1713,38.2028,4434.8296
2006-09-22 13:30:00,60.54,60.55,60.51,60.52,7463.49378042185,38.1965,38.2028,38.1776,38.1839,7463.4938
2006-09-22 13:40:00,60.52,60.52,60.48,60.5,9410.4921579232,38.1839,38.1839,38.1587,38.1713,9410.4922
2006-09-22 13:50:00,60.49,60.64,60.46,60.64,26500.81124932396,38.165,38.2596,38.1461,38.2596,26500.8112
2006-09-22 14:00:00,60.64,60.64,60.56,60.56,24012.979989183343,38.2596,38.2596,38.2091,38.2091,24012.98
2006-09-22 14:10:00,60.52,60.53,60.43,60.47,20659.8161168199,38.1839,38.1902,38.1271,38.1524,20659.8161
2006-09-22 14:20:00,60.45,60.51,60.37,60.39,15143.320713899404,38.1397,38.1776,38.0893,38.1019,15143.3207
2006-09-22 14:30:00,60.39,60.4,60.33,60.36,19794.48350459708,38.1019,38.1082,38.064,38.083,19794.4835
2006-09-22 14:40:00,60.36,60.39,60.28,60.39,14602.48783126014,38.083,38.1019,38.0325,38.1019,14602.4878
2006-09-22 14:50:00,60.39,60.39,60.27,60.27,32666.306111411574,38.1019,38.1019,38.0262,38.0262,32666.3061
2006-09-22 15:00:00,60.28,60.36,60.26,60.33,30719.30773391022,38.0325,38.083,38.0199,38.064,30719.3077
2006-09-22 15:10:00,60.33,60.39,60.28,60.37,28772.30935640887,38.064,38.1019,38.0325,38.0893,28772.3094
2006-09-22 15:20:00,60.35,60.38,60.26,60.26,27149.81070849108,38.0767,38.0956,38.0199,38.0199,27149.8107
2006-09-22 15:30:00,60.27,60.4,60.27,60.39,31692.806922660897,38.0262,38.1082,38.0262,38.1019,31692.8069
2006-09-22 15:40:00,60.38,60.4,60.32,60.38,22714.981070849102,38.0956,38.1082,38.0577,38.0956,22714.9811
2006-09-22 15:50:00,60.38,60.44,60.38,60.43,26392.644672796105,38.0956,38.1334,38.0956,38.1271,26392.6447
2006-09-25 09:30:00,60.97,61.29,60.81,61.08,55489.453758788535,38.4678,38.6697,38.3669,38.5372,55489.4538
2006-09-25 09:40:00,61.11,61.14,60.96,61.01,23039.480800432662,38.5562,38.5751,38.4615,38.4931,23039.4808
2006-09-25 09:50:00,60.98,61.03,60.71,60.75,31692.806922660897,38.4741,38.5057,38.3038,38.329,31692.8069
2006-09-25 10:00:00,60.72,60.79,60.59,60.73,31909.1400757166,38.3101,38.3543,38.2281,38.3164,31909.1401
2006-09-25 10:10:00,60.73,60.73,60.37,60.51,53217.955651703625,38.3164,38.3164,38.0893,38.1776,53217.9557
2006-09-25 10:20:00,60.54,60.55,60.47,60.48,29637.64196863169,38.1965,38.2028,38.1524,38.1587,29637.642
2006-09-25 10:30:00,60.49,60.55,60.44,60.5,22390.48134126555,38.165,38.2028,38.1334,38.1713,22390.4813
2006-09-25 10:40:00,60.49,60.52,60.31,60.35,46836.127636560304,38.165,38.1839,38.0514,38.0767,46836.1276
2006-09-25 10:50:00,60.39,60.51,60.39,60.45,61114.11573823688,38.1019,38.1776,38.1019,38.1397,61114.1157
2006-09-25 11:00:00,60.45,60.49,60.42,60.43,50946.45754461871,38.1397,38.165,38.1208,38.1271,50946.4575
2006-09-25 11:10:00,60.44,60.45,60.39,60.45,31909.1400757166,38.1334,38.1397,38.1019,38.1397,31909.1401
2006-09-25 11:20:00,60.45,60.57,60.44,60.56,31909.1400757166,38.1397,38.2155,38.1334,38.2091,31909.1401
2006-09-25 11:30:00,60.56,60.63,60.55,60.57,28880.475932936723,38.2091,38.2533,38.2028,38.2155,28880.4759
2006-09-25 11:40:00,60.57,60.67,60.55,60.66,18388.31800973499,38.2155,38.2785,38.2028,38.2722,18388.318
2006-09-25 11:50:00,60.66,60.79,60.63,60.75,48566.792861005946,38.2722,38.3543,38.2533,38.329,48566.7929
2006-09-25 12:00:00,60.75,60.82,60.71,60.79,22174.14818820984,38.329,38.3732,38.3038,38.3543,22174.1482
2006-09-25 12:10:00,60.8,60.92,60.78,60.92,39372.633856138455,38.3606,38.4363,38.348,38.4363,39372.6339
2006-09-25 12:20:00,60.92,61.16,60.92,61.05,42076.79826933477,38.4363,38.5877,38.4363,38.5183,42076.7983
2006-09-25 12:30:00,61.08,61.2,61.07,61.19,24337.4797187669,38.5372,38.6129,38.5309,38.6066,24337.4797
2006-09-25 12:40:00,61.19,61.2,61.13,61.2,13196.322336398052,38.6066,38.6129,38.5688,38.6129,13196.3223
2006-09-25 12:50:00,61.18,61.43,61.18,61.41,31368.307193077337,38.6003,38.7581,38.6003,38.7454,31368.3072
2006-09-25 13:00:00,61.43,61.48,61.42,61.46,19253.65062195781,38.7581,38.7896,38.7517,38.777,19253.6506
2006-09-25 13:10:00,61.46,61.52,61.44,61.44,24878.312601406164,38.777,38.8148,38.7644,38.7644,24878.3126
2006-09-25 13:20:00,61.41,61.45,61.35,61.35,12979.989183342346,38.7454,38.7707,38.7076,38.7076,12979.9892
2006-09-25 13:30:00,61.38,61.38,61.17,61.2,16873.98593834505,38.7265,38.7265,38.594,38.6129,16873.9859
2006-09-25 13:40:00,61.2,61.36,61.2,61.36,7571.660356949702,38.6129,38.7139,38.6129,38.7139,7571.6604
2006-09-25 13:50:00,61.36,61.4,61.29,61.29,14494.321254732287,38.7139,38.7391,38.6697,38.6697,14494.3213
2006-09-25 14:00:00,61.29,61.52,61.28,61.48,26933.47755543537,38.6697,38.8148,38.6634,38.7896,26933.4776
2006-09-25 14:10:00,61.48,61.57,61.41,61.43,34396.97133585722,38.7896,38.8464,38.7454,38.7581,34396.9713
2006-09-25 14:20:00,61.42,61.51,61.33,61.33,25094.64575446187,38.7517,38.8085,38.695,38.695,25094.6458
2006-09-25 14:30:00,61.31,61.57,61.29,61.55,31692.806922660897,38.6823,38.8464,38.6697,38.8338,31692.8069
2006-09-25 14:40:00,61.55,61.66,61.54,61.61,36452.13628988642,38.8338,38.9032,38.8275,38.8716,36452.1363
2006-09-25 14:50:00,61.61,61.64,61.53,61.59,28555.97620335316,38.8716,38.8906,38.8211,38.859,28555.9762
2006-09-25 15:00:00,61.64,61.66,61.59,61.63,17955.65170362358,38.8906,38.9032,38.859,38.8842,17955.6517
2006-09-25 15:10:00,61.63,61.69,61.61,61.65,37966.46836127636,38.8842,38.9221,38.8716,38.8969,37966.4684
2006-09-25 15:20:00,61.66,61.78,61.65,61.78,43807.46349378042,38.9032,38.9789,38.8969,38.9789,43807.4635
2006-09-25 15:30:00,61.78,61.79,61.72,61.77,54624.12114656571,38.9789,38.9852,38.941,38.9726,54624.1211
2006-09-25 15:40:00,61.77,61.84,61.77,61.79,65548.94537587886,38.9726,39.0167,38.9726,38.9852,65548.9454
2006-09-25 15:50:00,61.78,61.84,61.74,61.77,61330.44889129259,38.9789,39.0167,38.9536,38.9726,61330.4489
2006-09-26 09:30:00,62.03,62.25,62.0,62.05,65332.61222282315,39.1366,39.2754,39.1177,39.1492,65332.6122
2006-09-26 09:40:00,62.05,62.36,61.92,62.34,64575.446187128175,39.1492,39.3448,39.0672,39.3322,64575.4462
2006-09-26 09:50:00,62.34,62.77,62.29,62.69,61546.78204434829,39.3322,39.6035,39.3007,39.553,61546.782
2006-09-26 10:00:00,62.68,62.68,62.36,62.4,61763.115197404,39.5467,39.5467,39.3448,39.3701,61763.1152
2006-09-26 10:10:00,62.36,62.44,62.27,62.41,23472.14710654408,39.3448,39.3953,39.288,39.3764,23472.1471
2006-09-26 10:20:00,62.4,62.56,62.31,62.54,29313.14223904813,39.3701,39.471,39.3133,39.4584,29313.1422
2006-09-26 10:30:00,62.54,62.54,62.43,62.47,26176.3115197404,39.4584,39.4584,39.389,39.4142,26176.3115
2006-09-26 10:40:00,62.46,62.63,62.45,62.48,36776.63601946998,39.4079,39.5152,39.4016,39.4205,36776.636
2006-09-26 10:50:00,62.46,62.52,62.36,62.49,20984.31584640346,39.4079,39.4458,39.3448,39.4268,20984.3158
2006-09-26 11:00:00,62.49,62.52,62.36,62.43,12439.156300703082,39.4268,39.4458,39.3448,39.389,12439.1563
2006-09-26 11:10:00,62.44,62.52,62.33,62.33,12330.98972417523,39.3953,39.4458,39.3259,39.3259,12330.9897
2006-09-26 11:20:00,62.33,62.42,62.23,62.23,29313.14223904813,39.3259,39.3827,39.2628,39.2628,29313.1422
2006-09-26 11:30:00,62.23,62.28,62.18,62.28,39805.30016224986,39.2628,39.2943,39.2313,39.2943,39805.3002
2006-09-26 11:40:00,62.28,62.31,62.15,62.17,27798.8101676582,39.2943,39.3133,39.2123,39.2249,27798.8102
2006-09-26 11:50:00,62.17,62.2,62.08,62.11,36343.96971335857,39.2249,39.2439,39.1682,39.1871,36343.9697
2006-09-26 12:00:00,62.11,62.17,62.05,62.17,12979.989183342346,39.1871,39.2249,39.1492,39.2249,12979.9892
2006-09-26 12:10:00,62.17,62.3,62.17,62.27,18820.984315846403,39.2249,39.307,39.2249,39.288,18820.9843
2006-09-26 12:20:00,62.28,62.39,62.27,62.37,11249.3239588967,39.2943,39.3637,39.288,39.3511,11249.324
2006-09-26 12:30:00,62.38,62.46,62.34,62.4,12222.823147647376,39.3574,39.4079,39.3322,39.3701,12222.8231
2006-09-26 12:40:00,62.39,62.46,62.37,62.39,13845.32179556517,39.3637,39.4079,39.3511,39.3637,13845.3218
2006-09-26 12:50:00,62.42,62.54,62.42,62.54,8869.659275283937,39.3827,39.4584,39.3827,39.4584,8869.6593
2006-09-26 13:00:00,62.53,62.58,62.49,62.58,9194.159004867495,39.4521,39.4836,39.4268,39.4836,9194.159
2006-09-26 13:10:00,62.6,62.62,62.51,62.62,10708.491076257436,39.4962,39.5089,39.4395,39.5089,10708.4911
2006-09-26 13:20:00,62.63,62.8,62.63,62.77,19794.48350459708,39.5152,39.6224,39.5152,39.6035,19794.4835
2006-09-26 13:30:00,62.77,62.82,62.75,62.76,14818.820984315846,39.6035,39.635,39.5909,39.5972,14818.821
2006-09-26 13:40:00,62.76,62.81,62.75,62.77,17847.485127095726,39.5972,39.6287,39.5909,39.6035,17847.4851
2006-09-26 13:50:00,62.76,62.87,62.76,62.81,45970.79502433748,39.5972,39.6666,39.5972,39.6287,45970.795
2006-09-26 14:00:00,62.82,62.95,62.82,62.86,28772.30935640887,39.635,39.7171,39.635,39.6603,28772.3094
2006-09-26 14:10:00,62.86,62.87,62.74,62.75,26392.644672796105,39.6603,39.6666,39.5846,39.5909,26392.6447
2006-09-26 14:20:00,62.76,62.92,62.75,62.84,19686.316928069227,39.5972,39.6981,39.5909,39.6477,19686.3169
2006-09-26 14:30:00,62.85,62.96,62.85,62.89,23580.31368307193,39.654,39.7234,39.654,39.6792,23580.3137
2006-09-26 14:40:00,62.89,63.03,62.88,63.0,33531.638723634394,39.6792,39.7675,39.6729,39.7486,33531.6387
2006-09-26 14:50:00,63.0,63.07,62.99,63.05,27582.47701460249,39.7486,39.7928,39.7423,39.7802,27582.477
2006-09-26 15:00:00,63.04,63.13,63.0,63.06,34288.80475932937,39.7739,39.8306,39.7486,39.7865,34288.8048
2006-09-26 15:10:00,63.06,63.13,63.06,63.1,37425.6354786371,39.7865,39.8306,39.7865,39.8117,37425.6355
2006-09-26 15:20:00,63.12,63.12,62.99,63.06,53001.62249864792,39.8243,39.8243,39.7423,39.7865,53001.6225
2006-09-26 15:30:00,63.06,63.31,63.05,63.26,54407.787993510006,39.7865,39.9442,39.7802,39.9127,54407.788
2006-09-26 15:40:00,63.27,63.27,63.06,63.15,57220.11898323418,39.919,39.919,39.7865,39.8433,57220.119
2006-09-26 15:50:00,63.15,63.19,63.12,63.17,81882.09843158464,39.8433,39.8685,39.8243,39.8559,81882.0984
2006-09-27 09:30:00,62.73,62.87,62.44,62.75,52244.45646295295,39.5783,39.6666,39.3953,39.5909,52244.4565
2006-09-27 09:40:00,62.72,62.87,62.52,62.75,26717.144402379665,39.572,39.6666,39.4458,39.5909,26717.1444
2006-09-27 09:50:00,62.76,62.87,62.63,62.84,49323.95889670092,39.5972,39.6666,39.5152,39.6477,49323.9589
2006-09-27 10:00:00,62.85,63.04,62.83,62.88,55056.78745267712,39.654,39.7739,39.6414,39.6729,55056.7875
2006-09-27 10:10:00,62.84,62.84,62.66,62.66,15575.987020010816,39.6477,39.6477,39.5341,39.5341,15575.987
2006-09-27 10:20:00,62.66,62.67,62.53,62.54,37317.46890210925,39.5341,39.5404,39.4521,39.4584,37317.4689
2006-09-27 10:30:00,62.53,62.86,62.53,62.79,25851.81179015684,39.4521,39.6603,39.4521,39.6161,25851.8118
2006-09-27 10:40:00,62.83,62.86,62.68,62.68,23472.14710654408,39.6414,39.6603,39.5467,39.5467,23472.1471
2006-09-27 10:50:00,62.69,62.73,62.6,62.6,36127.63656030287,39.553,39.5783,39.4962,39.4962,36127.6366
2006-09-27 11:00:00,62.65,62.8,62.59,62.78,31368.307193077337,39.5278,39.6224,39.4899,39.6098,31368.3072
2006-09-27 11:10:00,62.78,62.85,62.65,62.68,17631.15197404002,39.6098,39.654,39.5278,39.5467,17631.152
2006-09-27 11:20:00,62.67,62.74,62.61,62.66,14169.821525148727,39.5404,39.5846,39.5026,39.5341,14169.8215
2006-09-27 11:30:00,62.68,62.79,62.66,62.76,19686.316928069227,39.5467,39.6161,39.5341,39.5972,19686.3169
2006-09-27 11:40:00,62.76,62.84,62.63,62.84,17090.319091400757,39.5972,39.6477,39.5152,39.6477,17090.3191
2006-09-27 11:50:00,62.81,62.88,62.74,62.88,20984.31584640346,39.6287,39.6729,39.5846,39.6729,20984.3158
2006-09-27 12:00:00,62.88,63.03,62.88,62.89,18604.6511627907,39.6729,39.7675,39.6729,39.6792,18604.6512
2006-09-27 12:10:00,62.88,62.92,62.76,62.78,15575.987020010816,39.6729,39.6981,39.5972,39.6098,15575.987
2006-09-27 12:20:00,62.8,62.87,62.67,62.75,33856.13845321796,39.6224,39.6666,39.5404,39.5909,33856.1385
2006-09-27 12:30:00,62.76,62.79,62.63,62.79,40995.13250405624,39.5972,39.6161,39.5152,39.6161,40995.1325
2006-09-27 12:40:00,62.8,62.81,62.64,62.74,32990.80584099513,39.6224,39.6287,39.5215,39.5846,32990.8058
2006-09-27 12:50:00,62.72,62.78,62.68,62.7,42942.1308815576,39.572,39.6098,39.5467,39.5593,42942.1309
2006-09-27 13:00:00,62.76,62.85,62.71,62.78,23904.813412655487,39.5972,39.654,39.5656,39.6098,23904.8134
2006-09-27 13:10:00,62.79,62.85,62.74,62.82,25310.978907517576,39.6161,39.654,39.5846,39.635,25310.9789
2006-09-27 13:20:00,62.81,62.87,62.78,62.87,11898.323418063816,39.6287,39.6666,39.6098,39.6666,11898.3234
2006-09-27 13:30:00,62.86,62.86,62.72,62.78,8761.492698756085,39.6603,39.6603,39.572,39.6098,8761.4927
2006-09-27 13:40:00,62.78,62.87,62.75,62.77,16873.98593834505,39.6098,39.6666,39.5909,39.6035,16873.9859
2006-09-27 13:50:00,62.76,62.79,62.71,62.76,7247.160627366144,39.5972,39.6161,39.5656,39.5972,7247.1606
2006-09-27 14:00:00,62.76,62.81,62.64,62.77,18063.81828015144,39.5972,39.6287,39.5215,39.6035,18063.8183
2006-09-27 14:10:00,62.77,62.78,62.54,62.54,20443.4829637642,39.6035,39.6098,39.4584,39.4584,20443.483
2006-09-27 14:20:00,62.54,62.64,62.51,62.55,16765.819361817197,39.4584,39.5215,39.4395,39.4647,16765.8194
2006-09-27 14:30:00,62.54,62.6,62.51,62.55,14494.321254732287,39.4584,39.4962,39.4395,39.4647,14494.3213
2006-09-27 14:40:00,62.57,62.57,62.48,62.53,16549.486208761493,39.4773,39.4773,39.4205,39.4521,16549.4862
2006-09-27 14:50:00,62.52,62.62,62.5,62.62,10275.824770146024,39.4458,39.5089,39.4332,39.5089,10275.8248
2006-09-27 15:00:00,62.62,62.7,62.51,62.52,23904.813412655487,39.5089,39.5593,39.4395,39.4458,23904.8134
2006-09-27 15:10:00,62.51,62.62,62.48,62.56,13953.488372093025,39.4395,39.5089,39.4205,39.471,13953.4884
2006-09-27 15:20:00,62.56,62.64,62.5,62.52,17847.485127095726,39.471,39.5215,39.4332,39.4458,17847.4851
2006-09-27 15:30:00,62.54,62.68,62.54,62.67,18712.81773931855,39.4584,39.5467,39.4584,39.5404,18712.8177
2006-09-27 15:40:00,62.67,62.71,62.62,62.68,19037.317468902107,39.5404,39.5656,39.5089,39.5467,19037.3175
2006-09-27 15:50:00,62.67,62.67,62.54,62.55,45970.79502433748,39.5404,39.5404,39.4584,39.4647,45970.795
2006-09-28 09:30:00,62.34,62.51,62.3,62.51,24878.312601406164,39.531,39.6388,39.5056,39.6388,24878.3126
2006-09-28 09:40:00,62.5,62.62,62.28,62.28,18063.81828015144,39.6324,39.7085,39.4929,39.4929,18063.8183
2006-09-28 09:50:00,62.32,62.37,62.17,62.36,12114.656571119524,39.5183,39.55,39.4232,39.5437,12114.6566
2006-09-28 10:00:00,62.36,62.57,62.33,62.46,16549.486208761493,39.5437,39.6768,39.5246,39.6071,16549.4862
2006-09-28 10:10:00,62.45,62.51,62.31,62.35,23796.646836127635,39.6007,39.6388,39.5119,39.5373,23796.6468
2006-09-28 10:20:00,62.37,62.51,62.35,62.38,26392.644672796105,39.55,39.6388,39.5373,39.5563,26392.6447
2006-09-28 10:30:00,62.39,62.55,62.3,62.3,21416.98215251488,39.5627,39.6641,39.5056,39.5056,21416.9822
2006-09-28 10:40:00,62.34,62.5,62.29,62.4,26284.478096268253,39.531,39.6324,39.4993,39.569,26284.4781
2006-09-28 10:50:00,62.39,62.4,62.25,62.27,19361.817198485667,39.5627,39.569,39.4739,39.4866,19361.8172
2006-09-28 11:00:00,62.28,62.3,62.22,62.27,8869.659275283937,39.4929,39.5056,39.4549,39.4866,8869.6593
2006-09-28 11:10:00,62.27,62.28,62.18,62.25,16873.98593834505,39.4866,39.4929,39.4295,39.4739,16873.9859
2006-09-28 11:20:00,62.27,62.3,62.2,62.3,12439.156300703082,39.4866,39.5056,39.4422,39.5056,12439.1563
2006-09-28 11:30:00,62.3,62.33,62.27,62.28,10275.824770146024,39.5056,39.5246,39.4866,39.4929,10275.8248
2006-09-28 11:40:00,62.28,62.28,62.14,62.21,13628.988642509465,39.4929,39.4929,39.4041,39.4485,13628.9886
2006-09-28 11:50:00,62.17,62.17,62.09,62.13,15467.820443482964,39.4232,39.4232,39.3724,39.3978,15467.8204
2006-09-28 12:00:00,62.13,62.13,62.02,62.03,21633.315305570577,39.3978,39.3978,39.3281,39.3344,21633.3153
2006-09-28 12:10:00,62.04,62.15,62.02,62.05,27582.47701460249,39.3407,39.4105,39.3281,39.3471,27582.477
2006-09-28 12:20:00,62.05,62.11,62.04,62.07,18496.484586262843,39.3471,39.3851,39.3407,39.3598,18496.4846
2006-09-28 12:30:00,62.06,62.13,62.04,62.06,21849.648458626285,39.3534,39.3978,39.3407,39.3534,21849.6485
2006-09-28 12:40:00,62.05,62.05,61.96,61.97,15792.320173066522,39.3471,39.3471,39.29,39.2963,15792.3202
2006-09-28 12:50:00,61.96,62.06,61.96,62.03,15251.487290427258,39.29,39.3534,39.29,39.3344,15251.4873
2006-09-28 13:00:00,62.02,62.07,61.97,62.03,40562.46619794484,39.3281,39.3598,39.2963,39.3344,40562.4662
2006-09-28 13:10:00,62.03,62.06,62.01,62.05,10924.824229313142,39.3344,39.3534,39.3217,39.3471,10924.8242
2006-09-28 13:20:00,62.05,62.19,62.05,62.14,29096.809085992427,39.3471,39.4359,39.3471,39.4041,29096.8091
2006-09-28 13:30:00,62.13,62.27,62.13,62.26,15900.486749594374,39.3978,39.4866,39.3978,39.4802,15900.4867
2006-09-28 13:40:00,62.25,62.39,62.24,62.34,12979.989183342346,39.4739,39.5627,39.4676,39.531,12979.9892
2006-09-28 13:50:00,62.32,62.41,62.29,62.35,14386.154678204435,39.5183,39.5754,39.4993,39.5373,14386.1547
2006-09-28 14:00:00,62.35,62.4,62.34,62.4,6381.828015143321,39.5373,39.569,39.531,39.569,6381.828
2006-09-28 14:10:00,62.4,62.48,62.4,62.46,13953.488372093025,39.569,39.6197,39.569,39.6071,13953.4884
2006-09-28 14:20:00,62.45,62.49,62.4,62.44,17631.15197404002,39.6007,39.6261,39.569,39.5944,17631.152
2006-09-28 14:30:00,62.48,62.52,62.39,62.51,9843.158464034614,39.6197,39.6451,39.5627,39.6388,9843.1585
2006-09-28 14:40:00,62.52,62.56,62.43,62.47,35586.8036776636,39.6451,39.6705,39.588,39.6134,35586.8037
2006-09-28 14:50:00,62.47,62.49,62.39,62.44,14710.654407787992,39.6134,39.6261,39.5627,39.5944,14710.6544
2006-09-28 15:00:00,62.44,62.5,62.41,62.49,14277.98810167658,39.5944,39.6324,39.5754,39.6261,14277.9881
2006-09-28 15:10:00,62.49,62.51,62.43,62.48,20551.64954029205,39.6261,39.6388,39.588,39.6197,20551.6495
2006-09-28 15:20:00,62.48,62.51,62.48,62.49,17522.98539751217,39.6197,39.6388,39.6197,39.6261,17522.9854
2006-09-28 15:30:00,62.49,62.59,62.49,62.52,15684.153596538668,39.6261,39.6895,39.6261,39.6451,15684.1536
2006-09-28 15:40:00,62.51,62.66,62.39,62.39,45105.462412114655,39.6388,39.7339,39.5627,39.5627,45105.4624
2006-09-28 15:50:00,62.39,62.39,62.07,62.23,113466.73877771768,39.5627,39.5627,39.3598,39.4612,113466.7388
2006-09-29 09:30:00,62.3,62.39,61.85,61.89,21633.315305570577,39.5056,39.5627,39.2203,39.2456,21633.3153
2006-09-29 09:40:00,61.89,61.98,61.88,61.92,14602.48783126014,39.2456,39.3027,39.2393,39.2646,14602.4878
2006-09-29 09:50:00,61.92,62.12,61.9,61.94,44889.12925905895,39.2646,39.3915,39.252,39.2773,44889.1293
2006-09-29 10:00:00,61.95,62.18,61.95,62.09,26825.31097890752,39.2837,39.4295,39.2837,39.3724,26825.311
2006-09-29 10:10:00,62.07,62.15,62.03,62.03,63710.11357490535,39.3598,39.4105,39.3344,39.3344,63710.1136
2006-09-29 10:20:00,62.03,62.14,61.96,62.1,26392.644672796105,39.3344,39.4041,39.29,39.3788,26392.6447
2006-09-29 10:30:00,62.1,62.19,62.08,62.12,28772.30935640887,39.3788,39.4359,39.3661,39.3915,28772.3094
2006-09-29 10:40:00,62.1,62.14,62.07,62.08,28988.64250946457,39.3788,39.4041,39.3598,39.3661,28988.6425
2006-09-29 10:50:00,62.1,62.15,62.07,62.15,20659.8161168199,39.3788,39.4105,39.3598,39.4105,20659.8161
2006-09-29 11:00:00,62.16,62.16,62.06,62.07,19578.15035154137,39.4168,39.4168,39.3534,39.3598,19578.1504
2006-09-29 11:10:00,62.09,62.1,62.06,62.07,11465.657111952409,39.3724,39.3788,39.3534,39.3598,11465.6571
2006-09-29 11:20:00,62.08,62.08,62.0,62.02,13412.655489453758,39.3661,39.3661,39.3154,39.3281,13412.6555
2006-09-29 11:30:00,62.02,62.14,62.02,62.14,18171.98485667929,39.3281,39.4041,39.3281,39.4041,18171.9849
2006-09-29 11:40:00,62.14,62.17,62.08,62.13,16116.81990265008,39.4041,39.4232,39.3661,39.3978,16116.8199
2006-09-29 11:50:00,62.11,62.12,62.07,62.09,17414.818820984314,39.3851,39.3915,39.3598,39.3724,17414.8188
2006-09-29 12:00:00,62.09,62.09,62.02,62.04,13412.655489453758,39.3724,39.3724,39.3281,39.3407,13412.6555
2006-09-29 12:10:00,62.03,62.03,61.98,61.99,12871.822606814494,39.3344,39.3344,39.3027,39.309,12871.8226
2006-09-29 12:20:00,61.97,61.98,61.94,61.96,10275.824770146024,39.2963,39.3027,39.2773,39.29,10275.8248
2006-09-29 12:30:00,61.96,61.98,61.96,61.98,8545.159545700379,39.29,39.3027,39.29,39.3027,8545.1595
2006-09-29 12:40:00,61.98,61.98,61.93,61.94,7030.8274743104375,39.3027,39.3027,39.271,39.2773,7030.8275
2006-09-29 12:50:00,61.94,61.98,61.9,61.9,18929.15089237425,39.2773,39.3027,39.252,39.252,18929.1509
2006-09-29 13:00:00,61.9,61.92,61.88,61.89,8004.326663061114,39.252,39.2646,39.2393,39.2456,8004.3267
2006-09-29 13:10:00,61.89,61.89,61.84,61.85,16765.819361817197,39.2456,39.2456,39.2139,39.2203,16765.8194
2006-09-29 13:20:00,61.85,61.85,61.61,61.63,29421.308815575987,39.2203,39.2203,39.0681,39.0807,29421.3088
2006-09-29 13:30:00,61.62,61.67,61.57,61.67,19902.65008112493,39.0744,39.1061,39.0427,39.1061,19902.6501
2006-09-29 13:40:00,61.67,61.68,61.6,61.65,17414.818820984314,39.1061,39.1125,39.0617,39.0934,17414.8188
2006-09-29 13:50:00,61.65,61.67,61.59,61.61,13304.488912925906,39.0934,39.1061,39.0554,39.0681,13304.4889
2006-09-29 14:00:00,61.6,61.76,61.57,61.76,29745.808545159543,39.0617,39.1632,39.0427,39.1632,29745.8085
2006-09-29 14:10:00,61.77,61.8,61.74,61.76,31151.974040021632,39.1695,39.1885,39.1505,39.1632,31151.974
2006-09-29 14:20:00,61.77,61.8,61.72,61.74,23255.81395348837,39.1695,39.1885,39.1378,39.1505,23255.814
2006-09-29 14:30:00,61.73,61.77,61.7,61.72,24012.979989183343,39.1442,39.1695,39.1251,39.1378,24012.98
2006-09-29 14:40:00,61.72,61.76,61.71,61.74,16549.486208761493,39.1378,39.1632,39.1315,39.1505,16549.4862
2006-09-29 14:50:00,61.74,61.74,61.62,61.62,13845.32179556517,39.1505,39.1505,39.0744,39.0744,13845.3218
2006-09-29 15:00:00,61.61,61.65,61.57,61.64,35154.13737155219,39.0681,39.0934,39.0427,39.0871,35154.1374
2006-09-29 15:10:00,61.65,61.72,61.6,61.7,23039.480800432662,39.0934,39.1378,39.0617,39.1251,23039.4808
2006-09-29 15:20:00,61.7,61.73,61.65,61.65,22606.814494321254,39.1251,39.1442,39.0934,39.0934,22606.8145
2006-09-29 15:30:00,61.65,61.65,61.5,61.52,40346.13304488913,39.0934,39.0934,38.9983,39.011,40346.133
2006-09-29 15:40:00,61.52,61.52,61.36,61.4,45538.128718226064,39.011,39.011,38.9095,38.9349,45538.1287
2006-09-29 15:50:00,61.4,61.46,61.33,61.38,91184.42401298,38.9349,38.9729,38.8905,38.9222,91184.424
2006-10-02 09:30:00,61.71,61.74,61.45,61.45,36884.80259599783,39.1315,39.1505,38.9666,38.9666,36884.8026
2006-10-02 09:40:00,61.43,61.5,61.19,61.35,37317.46890210925,38.9539,38.9983,38.8017,38.9032,37317.4689
2006-10-02 09:50:00,61.33,61.53,61.29,61.44,31476.4737696052,38.8905,39.0173,38.8651,38.9603,31476.4738
2006-10-02 10:00:00,61.45,61.63,61.43,61.57,34937.80421849649,38.9666,39.0807,38.9539,39.0427,34937.8042
2006-10-02 10:10:00,61.57,61.85,61.57,61.81,30611.141157382368,39.0427,39.2203,39.0427,39.1949,30611.1412
2006-10-02 10:20:00,61.81,62.0,61.78,62.0,40346.13304488913,39.1949,39.3154,39.1759,39.3154,40346.133
2006-10-02 10:30:00,61.98,62.18,61.98,62.18,48566.792861005946,39.3027,39.4295,39.3027,39.4295,48566.7929
2006-10-02 10:40:00,62.15,62.45,62.15,62.43,38182.80151433207,39.4105,39.6007,39.4105,39.588,38182.8015
2006-10-02 10:50:00,62.44,62.61,62.32,62.58,40021.63331530557,39.5944,39.7022,39.5183,39.6832,40021.6333
2006-10-02 11:00:00,62.58,62.61,62.5,62.5,36884.80259599783,39.6832,39.7022,39.6324,39.6324,36884.8026
2006-10-02 11:10:00,62.5,62.52,62.45,62.52,21092.48242293132,39.6324,39.6451,39.6007,39.6451,21092.4824
2006-10-02 11:20:00,62.52,62.65,62.51,62.6,37641.968631692806,39.6451,39.7275,39.6388,39.6958,37641.9686
2006-10-02 11:30:00,62.58,62.59,62.55,62.57,28880.475932936723,39.6832,39.6895,39.6641,39.6768,28880.4759
2006-10-02 11:40:00,62.57,62.62,62.56,62.56,27690.64359113034,39.6768,39.7085,39.6705,39.6705,27690.6436
2006-10-02 11:50:00,62.55,62.58,62.43,62.44,18171.98485667929,39.6641,39.6832,39.588,39.5944,18171.9849
2006-10-02 12:00:00,62.44,62.5,62.41,62.47,17198.48566792861,39.5944,39.6324,39.5754,39.6134,17198.4857
2006-10-02 12:10:00,62.47,62.49,62.44,62.49,15792.320173066522,39.6134,39.6261,39.5944,39.6261,15792.3202
2006-10-02 12:20:00,62.47,62.49,62.42,62.47,12871.822606814494,39.6134,39.6261,39.5817,39.6134,12871.8226
2006-10-02 12:30:00,62.47,62.55,62.47,62.53,18820.984315846403,39.6134,39.6641,39.6134,39.6515,18820.9843
2006-10-02 12:40:00,62.52,62.61,62.52,62.59,13845.32179556517,39.6451,39.7022,39.6451,39.6895,13845.3218
2006-10-02 12:50:00,62.59,62.59,62.5,62.5,18063.81828015144,39.6895,39.6895,39.6324,39.6324,18063.8183
2006-10-02 13:00:00,62.49,62.57,62.48,62.57,14494.321254732287,39.6261,39.6768,39.6197,39.6768,14494.3213
2006-10-02 13:10:00,62.59,62.63,62.58,62.63,12222.823147647376,39.6895,39.7149,39.6832,39.7149,12222.8231
2006-10-02 13:20:00,62.63,62.63,62.56,62.56,15035.154137371552,39.7149,39.7149,39.6705,39.6705,15035.1541
2006-10-02 13:30:00,62.56,62.62,62.55,62.55,19902.65008112493,39.6705,39.7085,39.6641,39.6641,19902.6501
2006-10-02 13:40:00,62.52,62.53,62.34,62.35,41644.13196322336,39.6451,39.6515,39.531,39.5373,41644.132
2006-10-02 13:50:00,62.35,62.39,62.25,62.26,30827.474310438072,39.5373,39.5627,39.4739,39.4802,30827.4743
2006-10-02 14:00:00,62.25,62.26,62.15,62.18,25959.97836668469,39.4739,39.4802,39.4105,39.4295,25959.9784
2006-10-02 14:10:00,62.17,62.35,62.16,62.31,22174.14818820984,39.4232,39.5373,39.4168,39.5119,22174.1482
2006-10-02 14:20:00,62.29,62.37,62.27,62.35,25959.97836668469,39.4993,39.55,39.4866,39.5373,25959.9784
2006-10-02 14:30:00,62.34,62.39,62.32,62.35,28772.30935640887,39.531,39.5627,39.5183,39.5373,28772.3094
2006-10-02 14:40:00,62.35,62.38,62.33,62.36,38615.46782044348,39.5373,39.5563,39.5246,39.5437,38615.4678
2006-10-02 14:50:00,62.36,62.37,62.21,62.24,32233.63980530016,39.5437,39.55,39.4485,39.4676,32233.6398
2006-10-02 15:00:00,62.24,62.24,62.06,62.07,38290.968090859926,39.4676,39.4676,39.3534,39.3598,38290.9681
2006-10-02 15:10:00,62.06,62.11,62.04,62.07,34072.47160627366,39.3534,39.3851,39.3407,39.3598,34072.4716
2006-10-02 15:20:00,62.07,62.09,61.98,62.06,44348.29637641968,39.3598,39.3724,39.3027,39.3534,44348.2964
2006-10-02 15:30:00,62.06,62.2,62.06,62.1,40346.13304488913,39.3534,39.4422,39.3534,39.3788,40346.133
2006-10-02 15:40:00,62.1,62.1,62.02,62.07,29096.809085992427,39.3788,39.3788,39.3281,39.3598,29096.8091
2006-10-02 15:50:00,62.07,62.19,62.06,62.14,52244.45646295295,39.3598,39.4359,39.3534,39.4041,52244.4565
2006-10-03 09:30:00,62.13,62.13,61.6,61.78,27798.8101676582,39.3978,39.3978,39.0617,39.1759,27798.8102
2006-10-03 09:40:00,61.77,61.77,61.5,61.5,21633.315305570577,39.1695,39.1695,38.9983,38.9983,21633.3153
2006-10-03 09:50:00,61.5,61.75,61.49,61.73,29421.308815575987,38.9983,39.1568,38.992,39.1442,29421.3088
2006-10-03 10:00:00,61.74,61.74,61.63,61.66,17198.48566792861,39.1505,39.1505,39.0807,39.0998,17198.4857
2006-10-03 10:10:00,61.66,61.66,61.51,61.64,29745.808545159543,39.0998,39.0998,39.0047,39.0871,29745.8085
2006-10-03 10:20:00,61.64,61.77,61.6,61.76,14061.654948620877,39.0871,39.1695,39.0617,39.1632,14061.6549
2006-10-03 10:30:00,61.75,61.83,61.74,61.74,14710.654407787992,39.1568,39.2076,39.1505,39.1505,14710.6544
2006-10-03 10:40:00,61.74,61.74,61.65,61.65,17739.318550567874,39.1505,39.1505,39.0934,39.0934,17739.3186
2006-10-03 10:50:00,61.65,61.65,61.54,61.57,33207.13899405084,39.0934,39.0934,39.0237,39.0427,33207.139
2006-10-03 11:00:00,61.56,61.59,61.52,61.58,22606.814494321254,39.0364,39.0554,39.011,39.049,22606.8145
2006-10-03 11:10:00,61.56,61.75,61.54,61.75,13737.155219037317,39.0364,39.1568,39.0237,39.1568,13737.1552
2006-10-03 11:20:00,61.75,61.82,61.75,61.8,24553.812871822607,39.1568,39.2012,39.1568,39.1885,24553.8129
2006-10-03 11:30:00,61.85,61.86,61.8,61.82,14602.48783126014,39.2203,39.2266,39.1885,39.2012,14602.4878
2006-10-03 11:40:00,61.81,61.86,61.78,61.79,10492.15792320173,39.1949,39.2266,39.1759,39.1822,10492.1579
2006-10-03 11:50:00,61.78,61.78,61.53,61.57,24337.4797187669,39.1759,39.1759,39.0173,39.0427,24337.4797
2006-10-03 12:00:00,61.55,61.75,61.51,61.75,17522.98539751217,39.03,39.1568,39.0047,39.1568,17522.9854
2006-10-03 12:10:00,61.77,61.91,61.76,61.82,29313.14223904813,39.1695,39.2583,39.1632,39.2012,29313.1422
2006-10-03 12:20:00,61.82,61.92,61.81,61.92,12330.98972417523,39.2012,39.2646,39.1949,39.2646,12330.9897
2006-10-03 12:30:00,61.92,61.98,61.9,61.9,13520.82206598161,39.2646,39.3027,39.252,39.252,13520.8221
2006-10-03 12:40:00,61.9,61.93,61.9,61.91,21525.148729042725,39.252,39.271,39.252,39.2583,21525.1487
2006-10-03 12:50:00,61.9,61.9,61.76,61.85,20876.14926987561,39.252,39.252,39.1632,39.2203,20876.1493
2006-10-03 13:00:00,61.88,61.88,61.76,61.81,27474.31043807464,39.2393,39.2393,39.1632,39.1949,27474.3104
2006-10-03 13:10:00,61.81,61.82,61.72,61.76,9734.99188750676,39.1949,39.2012,39.1378,39.1632,9734.9919
2006-10-03 13:20:00,61.74,61.9,61.74,61.86,25743.645213628988,39.1505,39.252,39.1505,39.2266,25743.6452
2006-10-03 13:30:00,61.84,61.9,61.84,61.88,23472.14710654408,39.2139,39.252,39.2139,39.2393,23472.1471
2006-10-03 13:40:00,61.9,62.02,61.89,61.98,12655.489453758788,39.252,39.3281,39.2456,39.3027,12655.4895
2006-10-03 13:50:00,61.98,61.99,61.92,61.95,12979.989183342346,39.3027,39.309,39.2646,39.2837,12979.9892
2006-10-03 14:00:00,61.94,62.11,61.94,62.09,31476.4737696052,39.2773,39.3851,39.2773,39.3724,31476.4738
2006-10-03 14:10:00,62.09,62.14,62.05,62.14,15684.153596538668,39.3724,39.4041,39.3471,39.4041,15684.1536
2006-10-03 14:20:00,62.12,62.13,61.9,61.93,29853.9751216874,39.3915,39.3978,39.252,39.271,29853.9751
2006-10-03 14:30:00,61.93,62.08,61.91,62.06,15900.486749594374,39.271,39.3661,39.2583,39.3534,15900.4867
2006-10-03 14:40:00,62.06,62.14,62.04,62.11,21957.815035154137,39.3534,39.4041,39.3407,39.3851,21957.815
2006-10-03 14:50:00,62.12,62.17,62.0,62.0,15792.320173066522,39.3915,39.4232,39.3154,39.3154,15792.3202
2006-10-03 15:00:00,61.99,62.03,61.92,61.94,41103.2990805841,39.309,39.3344,39.2646,39.2773,41103.2991
2006-10-03 15:10:00,61.95,62.02,61.94,61.99,13953.488372093025,39.2837,39.3281,39.2773,39.309,13953.4884
2006-10-03 15:20:00,62.0,62.03,61.88,61.88,28555.97620335316,39.3154,39.3344,39.2393,39.2393,28555.9762
2006-10-03 15:30:00,61.9,61.9,61.77,61.8,32990.80584099513,39.252,39.252,39.1695,39.1885,32990.8058
2006-10-03 15:40:00,61.81,61.86,61.71,61.81,32125.47322877231,39.1949,39.2266,39.1315,39.1949,32125.4732
2006-10-03 15:50:00,61.81,61.82,61.66,61.72,35694.97025419145,39.1949,39.2012,39.0998,39.1378,35694.9703
2006-10-04 09:30:00,61.75,61.96,61.69,61.78,21741.48188209843,39.1568,39.29,39.1188,39.1759,21741.4819
2006-10-04 09:40:00,61.78,62.03,61.78,61.9,11249.3239588967,39.1759,39.3344,39.1759,39.252,11249.324
2006-10-04 09:50:00,61.92,62.0,61.84,61.9,9085.992428339645,39.2646,39.3154,39.2139,39.252,9085.9924
2006-10-04 10:00:00,61.9,61.94,61.77,61.94,19686.316928069227,39.252,39.2773,39.1695,39.2773,19686.3169
2006-10-04 10:10:00,61.94,62.12,61.92,62.09,21633.315305570577,39.2773,39.3915,39.2646,39.3724,21633.3153
2006-10-04 10:20:00,62.09,62.32,62.09,62.3,20984.31584640346,39.3724,39.5183,39.3724,39.5056,20984.3158
2006-10-04 10:30:00,62.31,62.37,62.24,62.26,21092.48242293132,39.5119,39.55,39.4676,39.4802,21092.4824
2006-10-04 10:40:00,62.24,62.3,62.17,62.29,19361.817198485667,39.4676,39.5056,39.4232,39.4993,19361.8172
2006-10-04 10:50:00,62.27,62.31,62.2,62.2,19578.15035154137,39.4866,39.5119,39.4422,39.4422,19578.1504
2006-10-04 11:00:00,62.21,62.25,61.83,61.86,28880.475932936723,39.4485,39.4739,39.2076,39.2266,28880.4759
2006-10-04 11:10:00,61.87,61.95,61.82,61.92,17739.318550567874,39.2329,39.2837,39.2012,39.2646,17739.3186
2006-10-04 11:20:00,61.93,62.13,61.93,62.13,14277.98810167658,39.271,39.3978,39.271,39.3978,14277.9881
2006-10-04 11:30:00,62.13,62.27,62.13,62.27,8761.492698756085,39.3978,39.4866,39.3978,39.4866,8761.4927
2006-10-04 11:40:00,62.27,62.32,62.23,62.23,9302.32558139535,39.4866,39.5183,39.4612,39.4612,9302.3256
2006-10-04 11:50:00,62.23,62.27,62.2,62.27,14386.154678204435,39.4612,39.4866,39.4422,39.4866,14386.1547
2006-10-04 12:00:00,62.25,62.28,62.11,62.11,26176.3115197404,39.4739,39.4929,39.3851,39.3851,26176.3115
2006-10-04 12:10:00,62.11,62.15,62.11,62.14,16441.31963223364,39.3851,39.4105,39.3851,39.4041,16441.3196
2006-10-04 12:20:00,62.14,62.18,62.06,62.06,18280.15143320714,39.4041,39.4295,39.3534,39.3534,18280.1514
2006-10-04 12:30:00,62.06,62.06,62.0,62.0,10816.657652785289,39.3534,39.3534,39.3154,39.3154,10816.6577
2006-10-04 12:40:00,62.0,62.1,62.0,62.04,12114.656571119524,39.3154,39.3788,39.3154,39.3407,12114.6566
2006-10-04 12:50:00,62.05,62.05,61.97,62.03,7138.994050838291,39.3471,39.3471,39.2963,39.3344,7138.9941
2006-10-04 13:00:00,62.03,62.03,61.95,61.97,14386.154678204435,39.3344,39.3344,39.2837,39.2963,14386.1547
2006-10-04 13:10:00,61.96,61.96,61.93,61.95,7030.8274743104375,39.29,39.29,39.271,39.2837,7030.8275
2006-10-04 13:20:00,61.97,62.07,61.93,62.07,17306.65224445646,39.2963,39.3598,39.271,39.3598,17306.6522
2006-10-04 13:30:00,62.06,62.33,62.04,62.27,25635.478637101136,39.3534,39.5246,39.3407,39.4866,25635.4786
2006-10-04 13:40:00,62.27,62.29,62.21,62.23,18063.81828015144,39.4866,39.4993,39.4485,39.4612,18063.8183
2006-10-04 13:50:00,62.23,62.33,62.23,62.29,16873.98593834505,39.4612,39.5246,39.4612,39.4993,16873.9859
2006-10-04 14:00:00,62.29,62.29,62.23,62.27,13737.155219037317,39.4993,39.4993,39.4612,39.4866,13737.1552
2006-10-04 14:10:00,62.27,62.39,62.21,62.39,40021.63331530557,39.4866,39.5627,39.4485,39.5627,40021.6333
2006-10-04 14:20:00,62.39,62.46,62.34,62.43,18063.81828015144,39.5627,39.6071,39.531,39.588,18063.8183
2006-10-04 14:30:00,62.42,62.51,62.38,62.38,23472.14710654408,39.5817,39.6388,39.5563,39.5563,23472.1471
2006-10-04 14:40:00,62.37,62.43,62.32,62.37,15251.487290427258,39.55,39.588,39.5183,39.55,15251.4873
2006-10-04 14:50:00,62.37,62.4,62.36,62.4,26068.14494321255,39.55,39.569,39.5437,39.569,26068.1449
2006-10-04 15:00:00,62.4,62.45,62.39,62.45,17414.818820984314,39.569,39.6007,39.5627,39.6007,17414.8188
2006-10-04 15:10:00,62.44,62.55,62.42,62.55,26500.81124932396,39.5944,39.6641,39.5817,39.6641,26500.8112
2006-10-04 15:20:00,62.57,62.64,62.57,62.62,29204.97566252028,39.6768,39.7212,39.6768,39.7085,29204.9757
2006-10-04 15:30:00,62.62,62.66,62.55,62.65,24012.979989183343,39.7085,39.7339,39.6641,39.7275,24012.98
2006-10-04 15:40:00,62.65,62.74,62.63,62.64,32882.63926446728,39.7275,39.7846,39.7149,39.7212,32882.6393
2006-10-04 15:50:00,62.64,62.67,62.56,62.57,48891.2925905895,39.7212,39.7402,39.6705,39.6768,48891.2926
2006-10-05 09:30:00,62.57,62.85,62.57,62.76,25635.478637101136,39.6768,39.8544,39.6768,39.7973,25635.4786
2006-10-05 09:40:00,62.77,62.79,62.62,62.62,24337.4797187669,39.8036,39.8163,39.7085,39.7085,24337.4797
2006-10-05 09:50:00,62.62,62.63,62.51,62.63,15359.65386695511,39.7085,39.7149,39.6388,39.7149,15359.6539
2006-10-05 10:00:00,62.63,62.65,62.42,62.44,24012.979989183343,39.7149,39.7275,39.5817,39.5944,24012.98
2006-10-05 10:10:00,62.44,62.57,62.39,62.57,29745.808545159543,39.5944,39.6768,39.5627,39.6768,29745.8085
2006-10-05 10:20:00,62.57,62.64,62.54,62.58,13304.488912925906,39.6768,39.7212,39.6578,39.6832,13304.4889
2006-10-05 10:30:00,62.55,62.63,62.5,62.56,32990.80584099513,39.6641,39.7149,39.6324,39.6705,32990.8058
2006-10-05 10:40:00,62.56,62.62,62.52,62.62,42725.79772850189,39.6705,39.7085,39.6451,39.7085,42725.7977
2006-10-05 10:50:00,62.59,62.63,62.54,62.61,33315.30557057869,39.6895,39.7149,39.6578,39.7022,33315.3056
2006-10-05 11:00:00,62.62,62.62,62.51,62.56,47485.12709572742,39.7085,39.7085,39.6388,39.6705,47485.1271
2006-10-05 11:10:00,62.55,62.58,62.46,62.47,24229.313142239047,39.6641,39.6832,39.6071,39.6134,24229.3131
2006-10-05 11:20:00,62.48,62.59,62.48,62.51,25094.64575446187,39.6197,39.6895,39.6197,39.6388,25094.6458
2006-10-05 11:30:00,62.55,62.59,62.52,62.56,35262.30394808004,39.6641,39.6895,39.6451,39.6705,35262.3039
2006-10-05 11:40:00,62.58,62.65,62.52,62.59,27690.64359113034,39.6832,39.7275,39.6451,39.6895,27690.6436
2006-10-05 11:50:00,62.62,62.63,62.53,62.59,18929.15089237425,39.7085,39.7149,39.6515,39.6895,18929.1509
2006-10-05 12:00:00,62.59,62.6,62.54,62.6,10492.15792320173,39.6895,39.6958,39.6578,39.6958,10492.1579
2006-10-05 12:10:00,62.6,62.63,62.57,62.57,24229.313142239047,39.6958,39.7149,39.6768,39.6768,24229.3131
2006-10-05 12:20:00,62.57,62.59,62.44,62.44,22498.6479177934,39.6768,39.6895,39.5944,39.5944,22498.6479
2006-10-05 12:30:00,62.43,62.47,62.28,62.3,27041.64413196322,39.588,39.6134,39.4929,39.5056,27041.6441
2006-10-05 12:40:00,62.32,62.35,62.26,62.3,15035.154137371552,39.5183,39.5373,39.4802,39.5056,15035.1541
2006-10-05 12:50:00,62.27,62.33,62.25,62.31,13953.488372093025,39.4866,39.5246,39.4739,39.5119,13953.4884
2006-10-05 13:00:00,62.31,62.41,62.31,62.33,19469.98377501352,39.5119,39.5754,39.5119,39.5246,19469.9838
2006-10-05 13:10:00,62.34,62.39,62.29,62.35,62303.94808004327,39.531,39.5627,39.4993,39.5373,62303.9481
2006-10-05 13:20:00,62.34,62.35,62.24,62.25,55381.28718226068,39.531,39.5373,39.4676,39.4739,55381.2872
2006-10-05 13:30:00,62.26,62.26,62.16,62.18,33639.80530016225,39.4802,39.4802,39.4168,39.4295,33639.8053
2006-10-05 13:40:00,62.18,62.27,62.17,62.22,42942.1308815576,39.4295,39.4866,39.4232,39.4549,42942.1309
2006-10-05 13:50:00,62.23,62.27,62.16,62.16,32017.306652244457,39.4612,39.4866,39.4168,39.4168,32017.3067
2006-10-05 14:00:00,62.16,62.25,62.13,62.17,62412.11465657112,39.4168,39.4739,39.3978,39.4232,62412.1147
2006-10-05 14:10:00,62.17,62.19,62.11,62.18,41860.46511627907,39.4232,39.4359,39.3851,39.4295,41860.4651
2006-10-05 14:20:00,62.15,62.17,62.05,62.07,51919.956733369385,39.4105,39.4232,39.3471,39.3598,51919.9567
2006-10-05 14:30:00,62.07,62.26,62.07,62.25,28772.30935640887,39.3598,39.4802,39.3598,39.4739,28772.3094
2006-10-05 14:40:00,62.25,62.28,62.22,62.26,9194.159004867495,39.4739,39.4929,39.4549,39.4802,9194.159
2006-10-05 14:50:00,62.26,62.3,62.23,62.27,13088.1557598702,39.4802,39.5056,39.4612,39.4866,13088.1558
2006-10-05 15:00:00,62.27,62.31,62.23,62.27,33964.30502974581,39.4866,39.5119,39.4612,39.4866,33964.305
2006-10-05 15:10:00,62.28,62.32,62.22,62.23,36452.13628988642,39.4929,39.5183,39.4549,39.4612,36452.1363
2006-10-05 15:20:00,62.22,62.27,62.17,62.25,43374.797187669006,39.4549,39.4866,39.4232,39.4739,43374.7972
2006-10-05 15:30:00,62.27,62.27,61.94,62.08,551757.7068685776,39.4866,39.4866,39.2773,39.3661,551757.7069
2006-10-05 15:40:00,62.09,62.09,61.9,61.96,173931.85505678743,39.3724,39.3724,39.252,39.29,173931.8551
2006-10-05 15:50:00,61.96,62.03,61.91,61.97,109031.90914007572,39.29,39.3344,39.2583,39.2963,109031.9091
2006-10-06 09:30:00,61.94,61.98,61.79,61.95,24770.14602487831,39.2773,39.3027,39.1822,39.2837,24770.146
2006-10-06 09:40:00,61.94,62.0,61.58,61.59,50297.4580854516,39.2773,39.3154,39.049,39.0554,50297.4581
2006-10-06 09:50:00,61.56,61.58,61.41,61.49,37425.6354786371,39.0364,39.049,38.9412,38.992,37425.6355
2006-10-06 10:00:00,61.52,61.57,61.44,61.47,45862.62844780963,39.011,39.0427,38.9603,38.9793,45862.6284
2006-10-06 10:10:00,61.47,61.57,61.41,61.47,68144.94321254732,38.9793,39.0427,38.9412,38.9793,68144.9432
2006-10-06 10:20:00,61.47,61.52,61.4,61.46,32774.47268793943,38.9793,39.011,38.9349,38.9729,32774.4727
2006-10-06 10:30:00,61.45,61.55,61.41,61.52,45862.62844780963,38.9666,39.03,38.9412,39.011,45862.6284
2006-10-06 10:40:00,61.51,61.64,61.45,61.6,56138.45321795565,39.0047,39.0871,38.9666,39.0617,56138.4532
2006-10-06 10:50:00,61.59,61.71,61.53,61.56,37425.6354786371,39.0554,39.1315,39.0173,39.0364,37425.6355
2006-10-06 11:00:00,61.56,61.64,61.53,61.56,33207.13899405084,39.0364,39.0871,39.0173,39.0364,33207.139
2006-10-06 11:10:00,61.55,61.65,61.52,61.57,43158.4640346133,39.03,39.0934,39.011,39.0427,43158.464
2006-10-06 11:20:00,61.6,61.65,61.56,61.62,31800.97349918875,39.0617,39.0934,39.0364,39.0744,31800.9735
2006-10-06 11:30:00,61.6,61.75,61.56,61.66,45754.461871281776,39.0617,39.1568,39.0364,39.0998,45754.4619
2006-10-06 11:40:00,61.66,61.72,61.59,61.59,21200.648999459165,39.0998,39.1378,39.0554,39.0554,21200.649
2006-10-06 11:50:00,61.59,61.6,61.46,61.51,34721.471065440775,39.0554,39.0617,38.9729,39.0047,34721.4711
2006-10-06 12:00:00,61.51,61.66,61.51,61.54,22931.31422390481,39.0047,39.0998,39.0047,39.0237,22931.3142
2006-10-06 12:10:00,61.54,61.59,61.48,61.59,32233.63980530016,39.0237,39.0554,38.9856,39.0554,32233.6398
2006-10-06 12:20:00,61.58,61.71,61.55,61.69,18496.484586262843,39.049,39.1315,39.03,39.1188,18496.4846
2006-10-06 12:30:00,61.69,61.8,61.67,61.72,22390.48134126555,39.1188,39.1885,39.1061,39.1378,22390.4813
2006-10-06 12:40:00,61.72,61.9,61.72,61.86,27149.81070849108,39.1378,39.252,39.1378,39.2266,27149.8107
2006-10-06 12:50:00,61.86,61.91,61.86,61.87,15467.820443482964,39.2266,39.2583,39.2266,39.2329,15467.8204
2006-10-06 13:00:00,61.87,61.9,61.84,61.88,18063.81828015144,39.2329,39.252,39.2139,39.2393,18063.8183
2006-10-06 13:10:00,61.9,61.96,61.88,61.92,15359.65386695511,39.252,39.29,39.2393,39.2646,15359.6539
2006-10-06 13:20:00,61.91,61.93,61.84,61.88,13412.655489453758,39.2583,39.271,39.2139,39.2393,13412.6555
2006-10-06 13:30:00,61.88,61.9,61.84,61.9,10924.824229313142,39.2393,39.252,39.2139,39.252,10924.8242
2006-10-06 13:40:00,61.87,61.88,61.83,61.83,15467.820443482964,39.2329,39.2393,39.2076,39.2076,15467.8204
2006-10-06 13:50:00,61.83,61.9,61.8,61.8,38507.30124391563,39.2076,39.252,39.1885,39.1885,38507.3012
2006-10-06 14:00:00,61.82,61.9,61.75,61.77,15684.153596538668,39.2012,39.252,39.1568,39.1695,15684.1536
2006-10-06 14:10:00,61.74,61.9,61.74,61.83,19145.484045429963,39.1505,39.252,39.1505,39.2076,19145.484
2006-10-06 14:20:00,61.82,61.88,61.78,61.85,12763.656030286642,39.2012,39.2393,39.1759,39.2203,12763.656
2006-10-06 14:30:00,61.86,62.02,61.86,62.01,31584.640346133045,39.2266,39.3281,39.2266,39.3217,31584.6403
2006-10-06 14:40:00,62.02,62.08,61.94,62.01,21200.648999459165,39.3281,39.3661,39.2773,39.3217,21200.649
2006-10-06 14:50:00,62.01,62.1,61.99,62.07,23580.31368307193,39.3217,39.3788,39.309,39.3598,23580.3137
2006-10-06 15:00:00,62.06,62.13,62.03,62.1,19578.15035154137,39.3534,39.3978,39.3344,39.3788,19578.1504
2006-10-06 15:10:00,62.08,62.13,62.04,62.1,18171.98485667929,39.3661,39.3978,39.3407,39.3788,18171.9849
2006-10-06 15:20:00,62.1,62.11,61.99,62.02,25959.97836668469,39.3788,39.3851,39.309,39.3281,25959.9784
2006-10-06 15:30:00,62.02,62.04,61.96,62.01,26068.14494321255,39.3281,39.3407,39.29,39.3217,26068.1449
2006-10-06 15:40:00,61.99,62.01,61.91,61.93,28555.97620335316,39.309,39.3217,39.2583,39.271,28555.9762
2006-10-06 15:50:00,61.95,62.02,61.89,62.02,57652.78528934559,39.2837,39.3281,39.2456,39.3281,57652.7853
2006-10-09 09:30:00,61.92,62.03,61.87,62.03,14494.321254732287,39.2646,39.3344,39.2329,39.3344,14494.3213
2006-10-09 09:40:00,62.03,62.2,61.99,62.14,12655.489453758788,39.3344,39.4422,39.309,39.4041,12655.4895
2006-10-09 09:50:00,62.16,62.19,62.1,62.1,9410.4921579232,39.4168,39.4359,39.3788,39.3788,9410.4922
2006-10-09 10:00:00,62.15,62.21,62.09,62.17,11898.323418063816,39.4105,39.4485,39.3724,39.4232,11898.3234
2006-10-09 10:10:00,62.18,62.3,62.18,62.19,9626.825310978908,39.4295,39.5056,39.4295,39.4359,9626.8253
2006-10-09 10:20:00,62.17,62.34,62.17,62.29,11141.157382368849,39.4232,39.531,39.4232,39.4993,11141.1574
2006-10-09 10:30:00,62.33,62.34,62.17,62.31,12439.156300703082,39.5246,39.531,39.4232,39.5119,12439.1563
2006-10-09 10:40:00,62.33,62.33,62.08,62.09,18280.15143320714,39.5246,39.5246,39.3661,39.3724,18280.1514
2006-10-09 10:50:00,62.1,62.12,62.02,62.07,8112.493239588966,39.3788,39.3915,39.3281,39.3598,8112.4932
2006-10-09 11:00:00,62.07,62.08,61.97,62.01,22282.314764737694,39.3598,39.3661,39.2963,39.3217,22282.3148
2006-10-09 11:10:00,61.97,61.98,61.91,61.93,8761.492698756085,39.2963,39.3027,39.2583,39.271,8761.4927
2006-10-09 11:20:00,61.94,62.0,61.93,61.99,9626.825310978908,39.2773,39.3154,39.271,39.309,9626.8253
2006-10-09 11:30:00,61.98,62.02,61.92,62.02,13628.988642509465,39.3027,39.3281,39.2646,39.3281,13628.9886
2006-10-09 11:40:00,62.02,62.04,62.0,62.02,12439.156300703082,39.3281,39.3407,39.3154,39.3281,12439.1563
2006-10-09 11:50:00,62.02,62.1,61.98,62.05,18929.15089237425,39.3281,39.3788,39.3027,39.3471,18929.1509
2006-10-09 12:00:00,62.05,62.08,62.0,62.03,7896.160086533261,39.3471,39.3661,39.3154,39.3344,7896.1601
2006-10-09 12:10:00,62.04,62.05,61.94,61.96,11898.323418063816,39.3407,39.3471,39.2773,39.29,11898.3234
2006-10-09 12:20:00,61.94,61.97,61.92,61.93,18280.15143320714,39.2773,39.2963,39.2646,39.271,18280.1514
2006-10-09 12:30:00,61.94,62.05,61.94,62.03,10167.658193618172,39.2773,39.3471,39.2773,39.3344,10167.6582
2006-10-09 12:40:00,62.04,62.06,62.02,62.04,4975.662520281233,39.3407,39.3534,39.3281,39.3407,4975.6625
2006-10-09 12:50:00,62.04,62.07,61.97,61.97,12330.98972417523,39.3407,39.3598,39.2963,39.2963,12330.9897
2006-10-09 13:00:00,61.97,62.01,61.97,62.01,4542.9962141698215,39.2963,39.3217,39.2963,39.3217,4542.9962
2006-10-09 13:10:00,62.01,62.08,62.01,62.02,7138.994050838291,39.3217,39.3661,39.3217,39.3281,7138.9941
2006-10-09 13:20:00,62.02,62.06,61.98,62.06,11141.157382368849,39.3281,39.3534,39.3027,39.3534,11141.1574
2006-10-09 13:30:00,62.06,62.06,62.04,62.05,5300.162249864791,39.3534,39.3534,39.3407,39.3471,5300.1622
2006-10-09 13:40:00,62.07,62.09,62.03,62.05,7679.826933477555,39.3598,39.3724,39.3344,39.3471,7679.8269
2006-10-09 13:50:00,62.05,62.07,62.02,62.04,10383.991346673878,39.3471,39.3598,39.3281,39.3407,10383.9913
2006-10-09 14:00:00,62.04,62.11,62.04,62.09,12439.156300703082,39.3407,39.3851,39.3407,39.3724,12439.1563
2006-10-09 14:10:00,62.11,62.17,62.1,62.17,19037.317468902107,39.3851,39.4232,39.3788,39.4232,19037.3175
2006-10-09 14:20:00,62.16,62.28,62.14,62.23,7896.160086533261,39.4168,39.4929,39.4041,39.4612,7896.1601
2006-10-09 14:30:00,62.23,62.24,62.13,62.18,10492.15792320173,39.4612,39.4676,39.3978,39.4295,10492.1579
2006-10-09 14:40:00,62.16,62.27,62.16,62.25,11357.490535424551,39.4168,39.4866,39.4168,39.4739,11357.4905
2006-10-09 14:50:00,62.23,62.31,62.21,62.3,6706.327744726879,39.4612,39.5119,39.4485,39.5056,6706.3277
2006-10-09 15:00:00,62.3,62.3,62.22,62.22,7679.826933477555,39.5056,39.5056,39.4549,39.4549,7679.8269
2006-10-09 15:10:00,62.22,62.25,62.15,62.16,16549.486208761493,39.4549,39.4739,39.4105,39.4168,16549.4862
2006-10-09 15:20:00,62.16,62.2,62.15,62.17,9518.658734451054,39.4168,39.4422,39.4105,39.4232,9518.6587
2006-10-09 15:30:00,62.18,62.27,62.15,62.17,13953.488372093025,39.4295,39.4866,39.4105,39.4232,13953.4884
2006-10-09 15:40:00,62.17,62.21,62.11,62.19,13304.488912925906,39.4232,39.4485,39.3851,39.4359,13304.4889
2006-10-09 15:50:00,62.22,62.27,62.15,62.2,29421.308815575987,39.4549,39.4866,39.4105,39.4422,29421.3088
2006-10-10 09:30:00,62.54,62.72,62.47,62.62,40454.29962141698,39.6578,39.7719,39.6134,39.7085,40454.2996
2006-10-10 09:40:00,62.65,62.68,62.41,62.41,15575.987020010816,39.7275,39.7466,39.5754,39.5754,15575.987
2006-10-10 09:50:00,62.41,62.41,62.01,62.02,16549.486208761493,39.5754,39.5754,39.3217,39.3281,16549.4862
2006-10-10 10:00:00,62.03,62.04,61.94,62.0,8112.493239588966,39.3344,39.3407,39.2773,39.3154,8112.4932
2006-10-10 10:10:00,61.98,62.06,61.92,61.93,28447.80962682531,39.3027,39.3534,39.2646,39.271,28447.8096
2006-10-10 10:20:00,61.93,62.02,61.87,61.87,10924.824229313142,39.271,39.3281,39.2329,39.2329,10924.8242
2006-10-10 10:30:00,61.9,62.0,61.9,61.93,32017.306652244457,39.252,39.3154,39.252,39.271,32017.3067
2006-10-10 10:40:00,61.91,61.99,61.82,61.87,27906.97674418605,39.2583,39.309,39.2012,39.2329,27906.9767
2006-10-10 10:50:00,61.84,62.05,61.8,62.0,23472.14710654408,39.2139,39.3471,39.1885,39.3154,23472.1471
2006-10-10 11:00:00,62.0,62.02,61.95,61.97,13628.988642509465,39.3154,39.3281,39.2837,39.2963,13628.9886
2006-10-10 11:10:00,61.99,62.09,61.96,62.09,8761.492698756085,39.309,39.3724,39.29,39.3724,8761.4927
2006-10-10 11:20:00,62.08,62.25,62.08,62.2,24986.47917793402,39.3661,39.4739,39.3661,39.4422,24986.4792
2006-10-10 11:30:00,62.2,62.21,62.11,62.15,16441.31963223364,39.4422,39.4485,39.3851,39.4105,16441.3196
2006-10-10 11:40:00,62.17,62.19,62.14,62.19,3677.6636019469984,39.4232,39.4359,39.4041,39.4359,3677.6636
2006-10-10 11:50:00,62.19,62.19,62.14,62.17,3028.664142779881,39.4359,39.4359,39.4041,39.4232,3028.6641
2006-10-10 12:00:00,62.17,62.26,62.15,62.2,5408.328826392644,39.4232,39.4802,39.4105,39.4422,5408.3288
2006-10-10 12:10:00,62.2,62.22,62.13,62.13,5624.66197944835,39.4422,39.4549,39.3978,39.3978,5624.662
2006-10-10 12:20:00,62.09,62.14,62.05,62.14,6381.828015143321,39.3724,39.4041,39.3471,39.4041,6381.828
2006-10-10 12:30:00,62.12,62.18,62.11,62.15,4759.329367225527,39.3915,39.4295,39.3851,39.4105,4759.3294
2006-10-10 12:40:00,62.15,62.25,62.12,62.25,15035.154137371552,39.4105,39.4739,39.3915,39.4739,15035.1541
2006-10-10 12:50:00,62.25,62.3,62.21,62.3,4759.329367225527,39.4739,39.5056,39.4485,39.5056,4759.3294
2006-10-10 13:00:00,62.31,62.33,62.26,62.27,8761.492698756085,39.5119,39.5246,39.4802,39.4866,8761.4927
2006-10-10 13:10:00,62.27,62.3,62.2,62.22,6814.494321254732,39.4866,39.5056,39.4422,39.4549,6814.4943
2006-10-10 13:20:00,62.23,62.36,62.23,62.34,7247.160627366144,39.4612,39.5437,39.4612,39.531,7247.1606
2006-10-10 13:30:00,62.34,62.39,62.28,62.28,8004.326663061114,39.531,39.5627,39.4929,39.4929,8004.3267
2006-10-10 13:40:00,62.27,62.39,62.22,62.39,10708.491076257436,39.4866,39.5627,39.4549,39.5627,10708.4911
2006-10-10 13:50:00,62.4,62.4,62.34,62.37,5840.995132504056,39.569,39.569,39.531,39.55,5840.9951
2006-10-10 14:00:00,62.33,62.42,62.31,62.39,19794.48350459708,39.5246,39.5817,39.5119,39.5627,19794.4835
2006-10-10 14:10:00,62.39,62.39,62.37,62.39,5840.995132504056,39.5627,39.5627,39.55,39.5627,5840.9951
2006-10-10 14:20:00,62.38,62.4,62.3,62.36,12871.822606814494,39.5563,39.569,39.5056,39.5437,12871.8226
2006-10-10 14:30:00,62.38,62.46,62.35,62.35,11141.157382368849,39.5563,39.6071,39.5373,39.5373,11141.1574
2006-10-10 14:40:00,62.35,62.5,62.35,62.47,12006.489994591671,39.5373,39.6324,39.5373,39.6134,12006.49
2006-10-10 14:50:00,62.48,62.52,62.44,62.44,3785.830178474851,39.6197,39.6451,39.5944,39.5944,3785.8302
2006-10-10 15:00:00,62.44,62.54,62.43,62.43,6489.994591671173,39.5944,39.6578,39.588,39.588,6489.9946
2006-10-10 15:10:00,62.43,62.45,62.35,62.45,10383.991346673878,39.588,39.6007,39.5373,39.6007,10383.9913
2006-10-10 15:20:00,62.45,62.5,62.4,62.46,9843.158464034614,39.6007,39.6324,39.569,39.6071,9843.1585
2006-10-10 15:30:00,62.43,62.48,62.39,62.48,12655.489453758788,39.588,39.6197,39.5627,39.6197,12655.4895
2006-10-10 15:40:00,62.48,62.63,62.48,62.62,20984.31584640346,39.6197,39.7149,39.6197,39.7085,20984.3158
2006-10-10 15:50:00,62.61,62.61,62.54,62.58,38182.80151433207,39.7022,39.7022,39.6578,39.6832,38182.8015
2006-10-11 09:30:00,62.22,62.36,62.19,62.34,28447.80962682531,39.4549,39.5437,39.4359,39.531,28447.8096
2006-10-11 09:40:00,62.33,62.44,62.22,62.31,19145.484045429963,39.5246,39.5944,39.4549,39.5119,19145.484
2006-10-11 09:50:00,62.39,62.44,62.23,62.39,31260.140616549485,39.5627,39.5944,39.4612,39.5627,31260.1406
2006-10-11 10:00:00,62.41,62.49,62.34,62.39,14494.321254732287,39.5754,39.6261,39.531,39.5627,14494.3213
2006-10-11 10:10:00,62.38,62.42,62.31,62.31,17847.485127095726,39.5563,39.5817,39.5119,39.5119,17847.4851
2006-10-11 10:20:00,62.31,62.35,62.2,62.24,11573.82368848026,39.5119,39.5373,39.4422,39.4676,11573.8237
2006-10-11 10:30:00,62.24,62.39,62.15,62.29,16333.153055705789,39.4676,39.5627,39.4105,39.4993,16333.1531
2006-10-11 10:40:00,62.29,62.29,62.2,62.24,30935.640886965928,39.4993,39.4993,39.4422,39.4676,30935.6409
2006-10-11 10:50:00,62.21,62.3,62.15,62.29,18820.984315846403,39.4485,39.5056,39.4105,39.4993,18820.9843
2006-10-11 11:00:00,62.24,62.29,62.24,62.27,13953.488372093025,39.4676,39.4993,39.4676,39.4866,13953.4884
2006-10-11 11:10:00,62.27,62.38,62.27,62.27,31909.1400757166,39.4866,39.5563,39.4866,39.4866,31909.1401
2006-10-11 11:20:00,62.27,62.33,62.22,62.23,12114.656571119524,39.4866,39.5246,39.4549,39.4612,12114.6566
2006-10-11 11:30:00,62.22,62.38,62.22,62.38,9410.4921579232,39.4549,39.5563,39.4549,39.5563,9410.4922
2006-10-11 11:40:00,62.41,62.46,62.37,62.42,6489.994591671173,39.5754,39.6071,39.55,39.5817,6489.9946
2006-10-11 11:50:00,62.42,62.42,62.27,62.35,7138.994050838291,39.5817,39.5817,39.4866,39.5373,7138.9941
2006-10-11 12:00:00,62.35,62.47,62.35,62.46,18820.984315846403,39.5373,39.6134,39.5373,39.6071,18820.9843
2006-10-11 12:10:00,62.45,62.51,62.41,62.41,20659.8161168199,39.6007,39.6388,39.5754,39.5754,20659.8161
2006-10-11 12:20:00,62.39,62.46,62.36,62.46,9194.159004867495,39.5627,39.6071,39.5437,39.6071,9194.159
2006-10-11 12:30:00,62.42,62.5,62.39,62.48,18820.984315846403,39.5817,39.6324,39.5627,39.6197,18820.9843
2006-10-11 12:40:00,62.48,62.59,62.48,62.57,12006.489994591671,39.6197,39.6895,39.6197,39.6768,12006.49
2006-10-11 12:50:00,62.57,62.7,62.57,62.66,11141.157382368849,39.6768,39.7593,39.6768,39.7339,11141.1574
2006-10-11 13:00:00,62.63,62.7,62.62,62.62,13520.82206598161,39.7149,39.7593,39.7085,39.7085,13520.8221
2006-10-11 13:10:00,62.63,62.65,62.5,62.51,10167.658193618172,39.7149,39.7275,39.6324,39.6388,10167.6582
2006-10-11 13:20:00,62.48,62.5,62.4,62.4,7355.327203893997,39.6197,39.6324,39.569,39.569,7355.3272
2006-10-11 13:30:00,62.4,62.47,62.36,62.47,6057.328285559762,39.569,39.6134,39.5437,39.6134,6057.3283
2006-10-11 13:40:00,62.46,62.56,62.46,62.51,4759.329367225527,39.6071,39.6705,39.6071,39.6388,4759.3294
2006-10-11 13:50:00,62.51,62.53,62.45,62.53,5516.495402920497,39.6388,39.6515,39.6007,39.6515,5516.4954
2006-10-11 14:00:00,62.53,62.53,62.35,62.4,24986.47917793402,39.6515,39.6515,39.5373,39.569,24986.4792
2006-10-11 14:10:00,62.4,62.43,62.31,62.31,23688.480259599783,39.569,39.588,39.5119,39.5119,23688.4803
2006-10-11 14:20:00,62.31,62.39,62.27,62.34,24229.313142239047,39.5119,39.5627,39.4866,39.531,24229.3131
2006-10-11 14:30:00,62.33,62.33,62.14,62.19,24337.4797187669,39.5246,39.5246,39.4041,39.4359,24337.4797
2006-10-11 14:40:00,62.17,62.23,62.08,62.23,15143.320713899404,39.4232,39.4612,39.3661,39.4612,15143.3207
2006-10-11 14:50:00,62.17,62.27,62.1,62.25,28123.30989724175,39.4232,39.4866,39.3788,39.4739,28123.3099
2006-10-11 15:00:00,62.23,62.3,62.22,62.28,47917.79340183883,39.4612,39.5056,39.4549,39.4929,47917.7934
2006-10-11 15:10:00,62.28,62.52,62.26,62.49,51270.95727420227,39.4929,39.6451,39.4802,39.6261,51270.9573
2006-10-11 15:20:00,62.47,62.49,62.4,62.42,20551.64954029205,39.6134,39.6261,39.569,39.5817,20551.6495
2006-10-11 15:30:00,62.43,62.52,62.43,62.46,19253.65062195781,39.588,39.6451,39.588,39.6071,19253.6506
2006-10-11 15:40:00,62.46,62.51,62.42,62.51,22606.814494321254,39.6071,39.6388,39.5817,39.6388,22606.8145
2006-10-11 15:50:00,62.51,62.63,62.5,62.57,47268.79394267171,39.6388,39.7149,39.6324,39.6768,47268.7939
2006-10-12 09:30:00,62.76,62.76,62.63,62.74,21741.48188209843,39.7973,39.7973,39.7149,39.7846,21741.4819
2006-10-12 09:40:00,62.77,62.79,62.63,62.71,26825.31097890752,39.8036,39.8163,39.7149,39.7656,26825.311
2006-10-12 09:50:00,62.74,62.83,62.71,62.82,17739.318550567874,39.7846,39.8417,39.7656,39.8353,17739.3186
2006-10-12 10:00:00,62.83,62.83,62.72,62.78,35370.470524607896,39.8417,39.8417,39.7719,39.81,35370.4705
2006-10-12 10:10:00,62.77,62.87,62.68,62.82,25094.64575446187,39.8036,39.8671,39.7466,39.8353,25094.6458
2006-10-12 10:20:00,62.81,62.87,62.79,62.79,12655.489453758788,39.829,39.8671,39.8163,39.8163,12655.4895
2006-10-12 10:30:00,62.77,62.79,62.68,62.78,16657.652785289345,39.8036,39.8163,39.7466,39.81,16657.6528
2006-10-12 10:40:00,62.77,62.87,62.76,62.82,26284.478096268253,39.8036,39.8671,39.7973,39.8353,26284.4781
2006-10-12 10:50:00,62.81,62.97,62.79,62.89,35911.30340724716,39.829,39.9305,39.8163,39.8797,35911.3034
2006-10-12 11:00:00,62.89,62.9,62.77,62.9,9194.159004867495,39.8797,39.8861,39.8036,39.8861,9194.159
2006-10-12 11:10:00,62.88,63.0,62.88,63.0,13953.488372093025,39.8734,39.9495,39.8734,39.9495,13953.4884
2006-10-12 11:20:00,63.0,63.09,62.97,63.05,12871.822606814494,39.9495,40.0066,39.9305,39.9812,12871.8226
2006-10-12 11:30:00,63.03,63.03,62.93,62.99,12547.322877230936,39.9685,39.9685,39.9051,39.9431,12547.3229
2006-10-12 11:40:00,62.98,63.04,62.97,63.01,9518.658734451054,39.9368,39.9749,39.9305,39.9558,9518.6587
2006-10-12 11:50:00,63.0,63.03,62.9,62.94,16873.98593834505,39.9495,39.9685,39.8861,39.9114,16873.9859
2006-10-12 12:00:00,62.91,62.96,62.88,62.93,15792.320173066522,39.8924,39.9241,39.8734,39.9051,15792.3202
2006-10-12 12:10:00,62.93,62.96,62.91,62.91,6489.994591671173,39.9051,39.9241,39.8924,39.8924,6489.9946
2006-10-12 12:20:00,62.92,63.0,62.89,62.98,12006.489994591671,39.8988,39.9495,39.8797,39.9368,12006.49
2006-10-12 12:30:00,62.97,63.04,62.96,63.04,12763.656030286642,39.9305,39.9749,39.9241,39.9749,12763.656
2006-10-12 12:40:00,63.05,63.19,63.03,63.13,17414.818820984314,39.9812,40.07,39.9685,40.0319,17414.8188
2006-10-12 12:50:00,63.12,63.12,63.06,63.07,11790.156841535963,40.0256,40.0256,39.9875,39.9939,11790.1568
2006-10-12 13:00:00,63.05,63.09,63.05,63.07,7463.49378042185,39.9812,40.0066,39.9812,39.9939,7463.4938
2006-10-12 13:10:00,63.08,63.09,63.0,63.0,6598.161168199026,40.0002,40.0066,39.9495,39.9495,6598.1612
2006-10-12 13:20:00,63.0,63.01,62.98,63.0,8220.65981611682,39.9495,39.9558,39.9368,39.9495,8220.6598
2006-10-12 13:30:00,63.0,63.01,62.88,62.9,10492.15792320173,39.9495,39.9558,39.8734,39.8861,10492.1579
2006-10-12 13:40:00,62.89,62.98,62.88,62.93,7787.993510005408,39.8797,39.9368,39.8734,39.9051,7787.9935
2006-10-12 13:50:00,62.93,63.01,62.92,62.98,8653.32612222823,39.9051,39.9558,39.8988,39.9368,8653.3261
2006-10-12 14:00:00,62.94,63.02,62.93,62.97,10167.658193618172,39.9114,39.9622,39.9051,39.9305,10167.6582
2006-10-12 14:10:00,62.98,63.1,62.98,63.01,14818.820984315846,39.9368,40.0129,39.9368,39.9558,14818.821
2006-10-12 14:20:00,63.01,63.12,62.98,63.07,10816.657652785289,39.9558,40.0256,39.9368,39.9939,10816.6577
2006-10-12 14:30:00,63.07,63.07,62.96,63.06,9194.159004867495,39.9939,39.9939,39.9241,39.9875,9194.159
2006-10-12 14:40:00,63.06,63.07,62.95,62.98,9410.4921579232,39.9875,39.9939,39.9178,39.9368,9410.4922
2006-10-12 14:50:00,62.96,62.98,62.91,62.96,7463.49378042185,39.9241,39.9368,39.8924,39.9241,7463.4938
2006-10-12 15:00:00,62.95,63.02,62.95,63.0,11032.990805840996,39.9178,39.9622,39.9178,39.9495,11032.9908
2006-10-12 15:10:00,63.0,63.11,63.0,63.07,43158.4640346133,39.9495,40.0192,39.9495,39.9939,43158.464
2006-10-12 15:20:00,63.05,63.17,63.05,63.12,24553.812871822607,39.9812,40.0573,39.9812,40.0256,24553.8129
2006-10-12 15:30:00,63.12,63.2,63.12,63.15,33098.972417522986,40.0256,40.0763,40.0256,40.0446,33098.9724
2006-10-12 15:40:00,63.15,63.19,63.11,63.16,38290.968090859926,40.0446,40.07,40.0192,40.0509,38290.9681
2006-10-12 15:50:00,63.16,63.23,63.16,63.23,51270.95727420227,40.0509,40.0953,40.0509,40.0953,51270.9573
2006-10-13 09:30:00,63.27,63.31,63.08,63.2,23363.980530016222,40.1207,40.1461,40.0002,40.0763,23363.9805
2006-10-13 09:40:00,63.22,63.33,63.13,63.22,16657.652785289345,40.089,40.1587,40.0319,40.089,16657.6528
2006-10-13 09:50:00,63.31,63.33,63.18,63.32,8653.32612222823,40.1461,40.1587,40.0636,40.1524,8653.3261
2006-10-13 10:00:00,63.32,63.33,63.14,63.22,20227.14981070849,40.1524,40.1587,40.0383,40.089,20227.1498
2006-10-13 10:10:00,63.23,63.35,63.17,63.18,27906.97674418605,40.0953,40.1714,40.0573,40.0636,27906.9767
2006-10-13 10:20:00,63.19,63.19,62.88,62.88,16657.652785289345,40.07,40.07,39.8734,39.8734,16657.6528
2006-10-13 10:30:00,62.88,62.91,62.78,62.91,23688.480259599783,39.8734,39.8924,39.81,39.8924,23688.4803
2006-10-13 10:40:00,62.91,63.03,62.88,62.91,25202.812330989724,39.8924,39.9685,39.8734,39.8924,25202.8123
2006-10-13 10:50:00,62.95,62.98,62.83,62.86,30719.30773391022,39.9178,39.9368,39.8417,39.8607,30719.3077
2006-10-13 11:00:00,62.86,62.86,62.76,62.76,17198.48566792861,39.8607,39.8607,39.7973,39.7973,17198.4857
2006-10-13 11:10:00,62.74,62.83,62.71,62.73,18388.31800973499,39.7846,39.8417,39.7656,39.7783,18388.318
2006-10-13 11:20:00,62.73,62.81,62.7,62.8,18171.98485667929,39.7783,39.829,39.7593,39.8227,18171.9849
2006-10-13 11:30:00,62.79,62.79,62.64,62.67,9302.32558139535,39.8163,39.8163,39.7212,39.7402,9302.3256
2006-10-13 11:40:00,62.68,62.71,62.61,62.65,12114.656571119524,39.7466,39.7656,39.7022,39.7275,12114.6566
2006-10-13 11:50:00,62.66,62.67,62.61,62.63,8653.32612222823,39.7339,39.7402,39.7022,39.7149,8653.3261
2006-10-13 12:00:00,62.63,62.7,62.62,62.7,18604.6511627907,39.7149,39.7593,39.7085,39.7593,18604.6512
2006-10-13 12:10:00,62.7,62.89,62.68,62.88,10492.15792320173,39.7593,39.8797,39.7466,39.8734,10492.1579
2006-10-13 12:20:00,62.88,62.88,62.77,62.88,17306.65224445646,39.8734,39.8734,39.8036,39.8734,17306.6522
2006-10-13 12:30:00,62.88,62.98,62.87,62.98,5624.66197944835,39.8734,39.9368,39.8671,39.9368,5624.662
2006-10-13 12:40:00,62.98,63.07,62.98,63.05,10708.491076257436,39.9368,39.9939,39.9368,39.9812,10708.4911
2006-10-13 12:50:00,63.03,63.07,63.02,63.03,5516.495402920497,39.9685,39.9939,39.9622,39.9685,5516.4954
2006-10-13 13:00:00,63.04,63.04,62.87,62.91,7030.8274743104375,39.9749,39.9749,39.8671,39.8924,7030.8275
2006-10-13 13:10:00,62.91,63.06,62.88,63.06,9085.992428339645,39.8924,39.9875,39.8734,39.9875,9085.9924
2006-10-13 13:20:00,63.06,63.08,62.98,63.08,10492.15792320173,39.9875,40.0002,39.9368,40.0002,10492.1579
2006-10-13 13:30:00,63.05,63.06,62.99,63.04,7030.8274743104375,39.9812,39.9875,39.9431,39.9749,7030.8275
2006-10-13 13:40:00,63.05,63.33,63.05,63.33,20227.14981070849,39.9812,40.1587,39.9812,40.1587,20227.1498
2006-10-13 13:50:00,63.33,63.34,63.3,63.33,16008.653326122228,40.1587,40.1651,40.1397,40.1587,16008.6533
2006-10-13 14:00:00,63.3,63.42,63.27,63.37,24770.14602487831,40.1397,40.2158,40.1207,40.1841,24770.146
2006-10-13 14:10:00,63.37,63.37,63.3,63.3,6922.660897782585,40.1841,40.1841,40.1397,40.1397,6922.6609
2006-10-13 14:20:00,63.29,63.29,63.17,63.17,11573.82368848026,40.1334,40.1334,40.0573,40.0573,11573.8237
2006-10-13 14:30:00,63.21,63.34,63.21,63.34,33747.9718766901,40.0827,40.1651,40.0827,40.1651,33747.9719
2006-10-13 14:40:00,63.34,63.41,63.33,63.35,19145.484045429963,40.1651,40.2095,40.1587,40.1714,19145.484
2006-10-13 14:50:00,63.36,63.36,63.22,63.22,19361.817198485667,40.1778,40.1778,40.089,40.089,19361.8172
2006-10-13 15:00:00,63.22,63.22,63.1,63.11,15575.987020010816,40.089,40.089,40.0129,40.0192,15575.987
2006-10-13 15:10:00,63.1,63.24,63.08,63.17,14494.321254732287,40.0129,40.1017,40.0002,40.0573,14494.3213
2006-10-13 15:20:00,63.16,63.27,63.16,63.25,11249.3239588967,40.0509,40.1207,40.0509,40.108,11249.324
2006-10-13 15:30:00,63.25,63.25,63.19,63.24,18496.484586262843,40.108,40.108,40.07,40.1017,18496.4846
2006-10-13 15:40:00,63.25,63.26,63.2,63.26,13304.488912925906,40.108,40.1144,40.0763,40.1144,13304.4889
2006-10-13 15:50:00,63.25,63.39,63.25,63.37,66738.77771768524,40.108,40.1968,40.108,40.1841,66738.7777
2006-10-16 09:30:00,63.42,63.61,63.42,63.61,24445.64629529475,40.2158,40.3363,40.2158,40.3363,24445.6463
2006-10-16 09:40:00,63.61,63.79,63.61,63.79,25310.978907517576,40.3363,40.4504,40.3363,40.4504,25310.9789
2006-10-16 09:50:00,63.79,63.91,63.72,63.78,32774.47268793943,40.4504,40.5265,40.4061,40.4441,32774.4727
2006-10-16 10:00:00,63.77,63.86,63.74,63.86,20335.316387236344,40.4378,40.4948,40.4187,40.4948,20335.3164
2006-10-16 10:10:00,63.87,64.07,63.87,64.07,40454.29962141698,40.5012,40.628,40.5012,40.628,40454.2996
2006-10-16 10:20:00,64.07,64.1,64.06,64.07,21849.648458626285,40.628,40.647,40.6217,40.628,21849.6485
2006-10-16 10:30:00,64.04,64.1,64.02,64.1,19361.817198485667,40.609,40.647,40.5963,40.647,19361.8172
2006-10-16 10:40:00,64.08,64.15,64.08,64.11,12006.489994591671,40.6343,40.6787,40.6343,40.6534,12006.49
2006-10-16 10:50:00,64.13,64.14,64.02,64.03,25419.145484045428,40.666,40.6724,40.5963,40.6026,25419.1455
2006-10-16 11:00:00,64.03,64.14,64.02,64.1,21092.48242293132,40.6026,40.6724,40.5963,40.647,21092.4824
2006-10-16 11:10:00,64.11,64.14,64.09,64.12,10492.15792320173,40.6534,40.6724,40.6407,40.6597,10492.1579
2006-10-16 11:20:00,64.12,64.13,64.1,64.1,9085.992428339645,40.6597,40.666,40.647,40.647,9085.9924
2006-10-16 11:30:00,64.1,64.11,64.07,64.1,12114.656571119524,40.647,40.6534,40.628,40.647,12114.6566
2006-10-16 11:40:00,64.1,64.13,64.05,64.13,10600.324499729582,40.647,40.666,40.6153,40.666,10600.3245
2006-10-16 11:50:00,64.12,64.21,64.1,64.21,12114.656571119524,40.6597,40.7168,40.647,40.7168,12114.6566
2006-10-16 12:00:00,64.21,64.23,64.16,64.18,11790.156841535963,40.7168,40.7295,40.6851,40.6977,11790.1568
2006-10-16 12:10:00,64.18,64.18,64.14,64.15,5408.328826392644,40.6977,40.6977,40.6724,40.6787,5408.3288
2006-10-16 12:20:00,64.14,64.14,64.02,64.02,9518.658734451054,40.6724,40.6724,40.5963,40.5963,9518.6587
2006-10-16 12:30:00,64.02,64.03,63.92,63.95,35370.470524607896,40.5963,40.6026,40.5329,40.5519,35370.4705
2006-10-16 12:40:00,63.94,63.94,63.85,63.86,17522.98539751217,40.5456,40.5456,40.4885,40.4948,17522.9854
2006-10-16 12:50:00,63.86,63.86,63.82,63.86,9626.825310978908,40.4948,40.4948,40.4695,40.4948,9626.8253
2006-10-16 13:00:00,63.86,63.9,63.86,63.87,9410.4921579232,40.4948,40.5202,40.4948,40.5012,9410.4922
2006-10-16 13:10:00,63.87,63.89,63.85,63.85,19253.65062195781,40.5012,40.5139,40.4885,40.4885,19253.6506
2006-10-16 13:20:00,63.84,63.84,63.79,63.83,8004.326663061114,40.4821,40.4821,40.4504,40.4758,8004.3267
2006-10-16 13:30:00,63.82,63.9,63.79,63.9,28880.475932936723,40.4695,40.5202,40.4504,40.5202,28880.4759
2006-10-16 13:40:00,63.86,63.96,63.86,63.88,10059.491617090318,40.4948,40.5582,40.4948,40.5075,10059.4916
2006-10-16 13:50:00,63.91,63.98,63.88,63.95,8112.493239588966,40.5265,40.5709,40.5075,40.5519,8112.4932
2006-10-16 14:00:00,63.95,64.01,63.95,63.98,22931.31422390481,40.5519,40.5899,40.5519,40.5709,22931.3142
2006-10-16 14:10:00,63.98,64.03,63.98,64.03,12871.822606814494,40.5709,40.6026,40.5709,40.6026,12871.8226
2006-10-16 14:20:00,64.0,64.08,63.99,64.08,6489.994591671173,40.5836,40.6343,40.5773,40.6343,6489.9946
2006-10-16 14:30:00,64.08,64.09,64.04,64.04,12114.656571119524,40.6343,40.6407,40.609,40.609,12114.6566
2006-10-16 14:40:00,64.05,64.07,63.97,63.97,24770.14602487831,40.6153,40.628,40.5646,40.5646,24770.146
2006-10-16 14:50:00,63.98,64.1,63.97,64.09,13088.1557598702,40.5709,40.647,40.5646,40.6407,13088.1558
2006-10-16 15:00:00,64.08,64.13,64.08,64.13,48134.12655489454,40.6343,40.666,40.6343,40.666,48134.1266
2006-10-16 15:10:00,64.12,64.24,64.12,64.24,24229.313142239047,40.6597,40.7358,40.6597,40.7358,24229.3131
2006-10-16 15:20:00,64.23,64.25,64.23,64.24,42942.1308815576,40.7295,40.7421,40.7295,40.7358,42942.1309
2006-10-16 15:30:00,64.24,64.25,64.09,64.09,24012.979989183343,40.7358,40.7421,40.6407,40.6407,24012.98
2006-10-16 15:40:00,64.08,64.09,64.03,64.06,18496.484586262843,40.6343,40.6407,40.6026,40.6217,18496.4846
2006-10-16 15:50:00,64.07,64.12,64.07,64.09,26392.644672796105,40.628,40.6597,40.628,40.6407,26392.6447
2006-10-17 09:30:00,63.63,63.69,63.51,63.61,32882.63926446728,40.349,40.387,40.2729,40.3363,32882.6393
2006-10-17 09:40:00,63.55,63.57,63.33,63.44,15467.820443482964,40.2983,40.3109,40.1587,40.2285,15467.8204
2006-10-17 09:50:00,63.43,63.53,63.33,63.49,16765.819361817197,40.2222,40.2856,40.1587,40.2602,16765.8194
2006-10-17 10:00:00,63.49,63.61,63.49,63.61,11357.490535424551,40.2602,40.3363,40.2602,40.3363,11357.4905
2006-10-17 10:10:00,63.61,63.64,63.49,63.63,20118.98323418064,40.3363,40.3553,40.2602,40.349,20118.9832
2006-10-17 10:20:00,63.64,63.73,63.62,63.69,44564.62952947539,40.3553,40.4124,40.3426,40.387,44564.6295
2006-10-17 10:30:00,63.69,63.69,63.49,63.61,24229.313142239047,40.387,40.387,40.2602,40.3363,24229.3131
2006-10-17 10:40:00,63.61,63.74,63.59,63.73,45646.29529475392,40.3363,40.4187,40.3236,40.4124,45646.2953
2006-10-17 10:50:00,63.74,63.78,63.74,63.75,16441.31963223364,40.4187,40.4441,40.4187,40.4251,16441.3196
2006-10-17 11:00:00,63.74,63.74,63.69,63.69,9410.4921579232,40.4187,40.4187,40.387,40.387,9410.4922
2006-10-17 11:10:00,63.67,63.67,63.49,63.52,15792.320173066522,40.3743,40.3743,40.2602,40.2792,15792.3202
2006-10-17 11:20:00,63.52,63.53,63.44,63.44,20227.14981070849,40.2792,40.2856,40.2285,40.2285,20227.1498
2006-10-17 11:30:00,63.44,63.49,63.44,63.47,12979.989183342346,40.2285,40.2602,40.2285,40.2475,12979.9892
2006-10-17 11:40:00,63.48,63.57,63.46,63.54,12655.489453758788,40.2539,40.3109,40.2412,40.2919,12655.4895
2006-10-17 11:50:00,63.54,63.6,63.54,63.58,38939.96755002704,40.2919,40.33,40.2919,40.3173,38939.9676
2006-10-17 12:00:00,63.58,63.63,63.53,63.63,19037.317468902107,40.3173,40.349,40.2856,40.349,19037.3175
2006-10-17 12:10:00,63.63,63.64,63.61,63.64,16441.31963223364,40.349,40.3553,40.3363,40.3553,16441.3196
2006-10-17 12:20:00,63.66,63.77,63.66,63.77,13304.488912925906,40.368,40.4378,40.368,40.4378,13304.4889
2006-10-17 12:30:00,63.78,63.78,63.66,63.66,14494.321254732287,40.4441,40.4441,40.368,40.368,14494.3213
2006-10-17 12:40:00,63.66,63.67,63.63,63.67,15684.153596538668,40.368,40.3743,40.349,40.3743,15684.1536
2006-10-17 12:50:00,63.67,63.67,63.55,63.57,16549.486208761493,40.3743,40.3743,40.2983,40.3109,16549.4862
2006-10-17 13:00:00,63.57,63.69,63.54,63.67,31151.974040021632,40.3109,40.387,40.2919,40.3743,31151.974
2006-10-17 13:10:00,63.67,63.68,63.6,63.6,7787.993510005408,40.3743,40.3807,40.33,40.33,7787.9935
2006-10-17 13:20:00,63.61,63.62,63.52,63.59,13304.488912925906,40.3363,40.3426,40.2792,40.3236,13304.4889
2006-10-17 13:30:00,63.6,63.61,63.53,63.53,10492.15792320173,40.33,40.3363,40.2856,40.2856,10492.1579
2006-10-17 13:40:00,63.54,63.56,63.48,63.51,36343.96971335857,40.2919,40.3046,40.2539,40.2729,36343.9697
2006-10-17 13:50:00,63.54,63.6,63.5,63.59,14061.654948620877,40.2919,40.33,40.2665,40.3236,14061.6549
2006-10-17 14:00:00,63.59,63.61,63.56,63.58,11357.490535424551,40.3236,40.3363,40.3046,40.3173,11357.4905
2006-10-17 14:10:00,63.57,63.58,63.49,63.49,11898.323418063816,40.3109,40.3173,40.2602,40.2602,11898.3234
2006-10-17 14:20:00,63.49,63.53,63.47,63.48,24986.47917793402,40.2602,40.2856,40.2475,40.2539,24986.4792
2006-10-17 14:30:00,63.48,63.51,63.45,63.51,15143.320713899404,40.2539,40.2729,40.2348,40.2729,15143.3207
2006-10-17 14:40:00,63.49,63.51,63.44,63.45,18280.15143320714,40.2602,40.2729,40.2285,40.2348,18280.1514
2006-10-17 14:50:00,63.45,63.54,63.44,63.5,9194.159004867495,40.2348,40.2919,40.2285,40.2665,9194.159
2006-10-17 15:00:00,63.5,63.66,63.5,63.66,10600.324499729582,40.2665,40.368,40.2665,40.368,10600.3245
2006-10-17 15:10:00,63.64,63.68,63.6,63.61,20443.4829637642,40.3553,40.3807,40.33,40.3363,20443.483
2006-10-17 15:20:00,63.61,63.69,63.6,63.66,17739.318550567874,40.3363,40.387,40.33,40.368,17739.3186
2006-10-17 15:30:00,63.67,63.78,63.66,63.68,25635.478637101136,40.3743,40.4441,40.368,40.3807,25635.4786
2006-10-17 15:40:00,63.68,63.75,63.67,63.69,26933.47755543537,40.3807,40.4251,40.3743,40.387,26933.4776
2006-10-17 15:50:00,63.69,63.79,63.69,63.78,37209.3023255814,40.387,40.4504,40.387,40.4441,37209.3023
2006-10-18 09:30:00,64.11,64.31,64.11,64.27,30178.47485127096,40.6534,40.7802,40.6534,40.7548,30178.4749
2006-10-18 09:40:00,64.26,64.26,64.08,64.21,16982.152514872905,40.7485,40.7485,40.6343,40.7168,16982.1525
2006-10-18 09:50:00,64.17,64.23,64.03,64.04,17631.15197404002,40.6914,40.7295,40.6026,40.609,17631.152
2006-10-18 10:00:00,64.04,64.06,63.91,63.98,22174.14818820984,40.609,40.6217,40.5265,40.5709,22174.1482
2006-10-18 10:10:00,63.99,64.15,63.98,64.04,19578.15035154137,40.5773,40.6787,40.5709,40.609,19578.1504
2006-10-18 10:20:00,64.09,64.09,63.83,63.89,22065.98161168199,40.6407,40.6407,40.4758,40.5139,22065.9816
2006-10-18 10:30:00,63.89,63.9,63.7,63.75,23688.480259599783,40.5139,40.5202,40.3934,40.4251,23688.4803
2006-10-18 10:40:00,63.74,63.75,63.5,63.62,21200.648999459165,40.4187,40.4251,40.2665,40.3426,21200.649
2006-10-18 10:50:00,63.63,63.76,63.51,63.74,22931.31422390481,40.349,40.4314,40.2729,40.4187,22931.3142
2006-10-18 11:00:00,63.75,63.8,63.58,63.62,19145.484045429963,40.4251,40.4568,40.3173,40.3426,19145.484
2006-10-18 11:10:00,63.63,63.76,63.63,63.72,12222.823147647376,40.349,40.4314,40.349,40.4061,12222.8231
2006-10-18 11:20:00,63.72,63.78,63.68,63.75,23255.81395348837,40.4061,40.4441,40.3807,40.4251,23255.814
2006-10-18 11:30:00,63.76,63.8,63.7,63.77,14602.48783126014,40.4314,40.4568,40.3934,40.4378,14602.4878
2006-10-18 11:40:00,63.75,63.77,63.68,63.72,12006.489994591671,40.4251,40.4378,40.3807,40.4061,12006.49
2006-10-18 11:50:00,63.74,63.78,63.73,63.75,9518.658734451054,40.4187,40.4441,40.4124,40.4251,9518.6587
2006-10-18 12:00:00,63.74,63.84,63.72,63.74,18171.98485667929,40.4187,40.4821,40.4061,40.4187,18171.9849
2006-10-18 12:10:00,63.72,63.74,63.67,63.67,7896.160086533261,40.4061,40.4187,40.3743,40.3743,7896.1601
2006-10-18 12:20:00,63.66,63.69,63.64,63.64,12439.156300703082,40.368,40.387,40.3553,40.3553,12439.1563
2006-10-18 12:30:00,63.65,63.66,63.58,63.58,8653.32612222823,40.3617,40.368,40.3173,40.3173,8653.3261
2006-10-18 12:40:00,63.59,63.66,63.59,63.6,23255.81395348837,40.3236,40.368,40.3236,40.33,23255.814
2006-10-18 12:50:00,63.6,63.61,63.48,63.55,29096.809085992427,40.33,40.3363,40.2539,40.2983,29096.8091
2006-10-18 13:00:00,63.53,63.56,63.51,63.54,7787.993510005408,40.2856,40.3046,40.2729,40.2919,7787.9935
2006-10-18 13:10:00,63.53,63.56,63.44,63.46,19361.817198485667,40.2856,40.3046,40.2285,40.2412,19361.8172
2006-10-18 13:20:00,63.45,63.45,63.37,63.37,16224.986479177933,40.2348,40.2348,40.1841,40.1841,16224.9865
2006-10-18 13:30:00,63.37,63.45,63.29,63.42,28231.47647376961,40.1841,40.2348,40.1334,40.2158,28231.4765
2006-10-18 13:40:00,63.4,63.45,63.39,63.44,8761.492698756085,40.2031,40.2348,40.1968,40.2285,8761.4927
2006-10-18 13:50:00,63.42,63.6,63.37,63.6,28555.97620335316,40.2158,40.33,40.1841,40.33,28555.9762
2006-10-18 14:00:00,63.6,63.61,63.5,63.51,8328.826392644673,40.33,40.3363,40.2665,40.2729,8328.8264
2006-10-18 14:10:00,63.51,63.51,63.42,63.44,16657.652785289345,40.2729,40.2729,40.2158,40.2285,16657.6528
2006-10-18 14:20:00,63.44,63.61,63.44,63.55,25094.64575446187,40.2285,40.3363,40.2285,40.2983,25094.6458
2006-10-18 14:30:00,63.52,63.54,63.47,63.54,21416.98215251488,40.2792,40.2919,40.2475,40.2919,21416.9822
2006-10-18 14:40:00,63.53,63.57,63.45,63.47,23580.31368307193,40.2856,40.3109,40.2348,40.2475,23580.3137
2006-10-18 14:50:00,63.46,63.55,63.42,63.55,15900.486749594374,40.2412,40.2983,40.2158,40.2983,15900.4867
2006-10-18 15:00:00,63.54,63.55,63.42,63.44,27149.81070849108,40.2919,40.2983,40.2158,40.2285,27149.8107
2006-10-18 15:10:00,63.44,63.59,63.43,63.5,42509.46457544619,40.2285,40.3236,40.2222,40.2665,42509.4646
2006-10-18 15:20:00,63.49,63.5,63.47,63.47,28231.47647376961,40.2602,40.2665,40.2475,40.2475,28231.4765
2006-10-18 15:30:00,63.46,63.54,63.45,63.49,16873.98593834505,40.2412,40.2919,40.2348,40.2602,16873.9859
2006-10-18 15:40:00,63.49,63.56,63.48,63.56,20551.64954029205,40.2602,40.3046,40.2539,40.3046,20551.6495
2006-10-18 15:50:00,63.56,63.57,63.47,63.56,47485.12709572742,40.3046,40.3109,40.2475,40.3046,47485.1271
2006-10-19 09:30:00,63.0,63.14,62.87,62.87,49648.45862628448,39.9495,40.0383,39.8671,39.8671,49648.4586
2006-10-19 09:40:00,62.8,62.98,62.69,62.93,23255.81395348837,39.8227,39.9368,39.7529,39.9051,23255.814
2006-10-19 09:50:00,62.99,63.32,62.91,63.3,16982.152514872905,39.9431,40.1524,39.8924,40.1397,16982.1525
2006-10-19 10:00:00,63.28,63.37,63.05,63.34,18929.15089237425,40.127,40.1841,39.9812,40.1651,18929.1509
2006-10-19 10:10:00,63.35,63.54,63.34,63.37,12222.823147647376,40.1714,40.2919,40.1651,40.1841,12222.8231
2006-10-19 10:20:00,63.4,63.47,63.36,63.41,14602.48783126014,40.2031,40.2475,40.1778,40.2095,14602.4878
2006-10-19 10:30:00,63.39,63.57,63.37,63.57,10924.824229313142,40.1968,40.3109,40.1841,40.3109,10924.8242
2006-10-19 10:40:00,63.58,63.58,63.4,63.45,14061.654948620877,40.3173,40.3173,40.2031,40.2348,14061.6549
2006-10-19 10:50:00,63.44,63.44,63.38,63.43,6381.828015143321,40.2285,40.2285,40.1905,40.2222,6381.828
2006-10-19 11:00:00,63.42,63.43,63.33,63.34,6922.660897782585,40.2158,40.2222,40.1587,40.1651,6922.6609
2006-10-19 11:10:00,63.35,63.47,63.35,63.42,5624.66197944835,40.1714,40.2475,40.1714,40.2158,5624.662
2006-10-19 11:20:00,63.41,63.52,63.41,63.5,6706.327744726879,40.2095,40.2792,40.2095,40.2665,6706.3277
2006-10-19 11:30:00,63.49,63.49,63.37,63.41,5732.828555976204,40.2602,40.2602,40.1841,40.2095,5732.8286
2006-10-19 11:40:00,63.38,63.42,63.35,63.38,7138.994050838291,40.1905,40.2158,40.1714,40.1905,7138.9941
2006-10-19 11:50:00,63.38,63.47,63.38,63.46,2812.330989724175,40.1905,40.2475,40.1905,40.2412,2812.331
2006-10-19 12:00:00,63.47,63.59,63.42,63.58,8220.65981611682,40.2475,40.3236,40.2158,40.3173,8220.6598
2006-10-19 12:10:00,63.58,63.58,63.45,63.46,16224.986479177933,40.3173,40.3173,40.2348,40.2412,16224.9865
2006-10-19 12:20:00,63.46,63.46,63.37,63.37,5191.995673336939,40.2412,40.2412,40.1841,40.1841,5191.9957
2006-10-19 12:30:00,63.39,63.44,63.36,63.44,6273.661438615468,40.1968,40.2285,40.1778,40.2285,6273.6614
2006-10-19 12:40:00,63.43,63.43,63.37,63.37,5300.162249864791,40.2222,40.2222,40.1841,40.1841,5300.1622
2006-10-19 12:50:00,63.37,63.4,63.34,63.37,8112.493239588966,40.1841,40.2031,40.1651,40.1841,8112.4932
2006-10-19 13:00:00,63.37,63.4,63.35,63.4,11898.323418063816,40.1841,40.2031,40.1714,40.2031,11898.3234
2006-10-19 13:10:00,63.4,63.51,63.4,63.49,5949.161709031909,40.2031,40.2729,40.2031,40.2602,5949.1617
2006-10-19 13:20:00,63.49,63.49,63.43,63.45,9302.32558139535,40.2602,40.2602,40.2222,40.2348,9302.3256
2006-10-19 13:30:00,63.47,63.47,63.31,63.37,30286.641427798808,40.2475,40.2475,40.1461,40.1841,30286.6414
2006-10-19 13:40:00,63.37,63.37,63.31,63.36,7355.327203893997,40.1841,40.1841,40.1461,40.1778,7355.3272
2006-10-19 13:50:00,63.35,63.36,63.3,63.3,8436.992969172525,40.1714,40.1778,40.1397,40.1397,8436.993
2006-10-19 14:00:00,63.31,63.32,63.2,63.23,19686.316928069227,40.1461,40.1524,40.0763,40.0953,19686.3169
2006-10-19 14:10:00,63.24,63.26,63.23,63.25,10059.491617090318,40.1017,40.1144,40.0953,40.108,10059.4916
2006-10-19 14:20:00,63.25,63.28,63.25,63.28,20984.31584640346,40.108,40.127,40.108,40.127,20984.3158
2006-10-19 14:30:00,63.28,63.35,63.28,63.34,11465.657111952409,40.127,40.1714,40.127,40.1651,11465.6571
2006-10-19 14:40:00,63.34,63.35,63.25,63.25,8545.159545700379,40.1651,40.1714,40.108,40.108,8545.1595
2006-10-19 14:50:00,63.29,63.33,63.28,63.29,6706.327744726879,40.1334,40.1587,40.127,40.1334,6706.3277
2006-10-19 15:00:00,63.3,63.33,63.29,63.3,10383.991346673878,40.1397,40.1587,40.1334,40.1397,10383.9913
2006-10-19 15:10:00,63.33,63.36,63.31,63.33,9951.325040562466,40.1587,40.1778,40.1461,40.1587,9951.325
2006-10-19 15:20:00,63.32,63.33,63.28,63.31,17955.65170362358,40.1524,40.1587,40.127,40.1461,17955.6517
2006-10-19 15:30:00,63.31,63.33,63.24,63.33,35911.30340724716,40.1461,40.1587,40.1017,40.1587,35911.3034
2006-10-19 15:40:00,63.33,63.33,63.25,63.3,19145.484045429963,40.1587,40.1587,40.108,40.1397,19145.484
2006-10-19 15:50:00,63.29,63.34,63.29,63.3,40995.13250405624,40.1334,40.1651,40.1334,40.1397,40995.1325
2006-10-20 09:30:00,63.4,63.4,62.92,62.95,125689.56192536504,40.2031,40.2031,39.8988,39.9178,125689.5619
2006-10-20 09:40:00,62.95,62.95,62.64,62.91,32990.80584099513,39.9178,39.9178,39.7212,39.8924,32990.8058
2006-10-20 09:50:00,62.9,63.11,62.68,63.11,34396.97133585722,39.8861,40.0192,39.7466,40.0192,34396.9713
2006-10-20 10:00:00,63.07,63.25,62.88,63.19,26717.144402379665,39.9939,40.108,39.8734,40.07,26717.1444
2006-10-20 10:10:00,63.2,63.37,63.12,63.32,25419.145484045428,40.0763,40.1841,40.0256,40.1524,25419.1455
2006-10-20 10:20:00,63.32,63.42,63.19,63.32,16333.153055705789,40.1524,40.2158,40.07,40.1524,16333.1531
2006-10-20 10:30:00,63.3,63.37,63.13,63.37,17847.485127095726,40.1397,40.1841,40.0319,40.1841,17847.4851
2006-10-20 10:40:00,63.37,63.46,63.35,63.44,14277.98810167658,40.1841,40.2412,40.1714,40.2285,14277.9881
2006-10-20 10:50:00,63.42,63.45,63.38,63.44,27366.14386154678,40.2158,40.2348,40.1905,40.2285,27366.1439
2006-10-20 11:00:00,63.45,63.53,63.45,63.5,9843.158464034614,40.2348,40.2856,40.2348,40.2665,9843.1585
2006-10-20 11:10:00,63.5,63.65,63.5,63.63,22606.814494321254,40.2665,40.3617,40.2665,40.349,22606.8145
2006-10-20 11:20:00,63.63,63.63,63.5,63.58,21416.98215251488,40.349,40.349,40.2665,40.3173,21416.9822
2006-10-20 11:30:00,63.61,63.66,63.57,63.64,11681.990265008111,40.3363,40.368,40.3109,40.3553,11681.9903
2006-10-20 11:40:00,63.64,63.69,63.61,63.66,7030.8274743104375,40.3553,40.387,40.3363,40.368,7030.8275
2006-10-20 11:50:00,63.66,63.84,63.66,63.82,62303.94808004327,40.368,40.4821,40.368,40.4695,62303.9481
2006-10-20 12:00:00,63.8,63.81,63.66,63.66,14061.654948620877,40.4568,40.4631,40.368,40.368,14061.6549
2006-10-20 12:10:00,63.67,63.76,63.66,63.7,9302.32558139535,40.3743,40.4314,40.368,40.3934,9302.3256
2006-10-20 12:20:00,63.72,63.75,63.68,63.71,5732.828555976204,40.4061,40.4251,40.3807,40.3997,5732.8286
2006-10-20 12:30:00,63.69,63.72,63.63,63.65,9951.325040562466,40.387,40.4061,40.349,40.3617,9951.325
2006-10-20 12:40:00,63.67,63.74,63.55,63.58,16765.819361817197,40.3743,40.4187,40.2983,40.3173,16765.8194
2006-10-20 12:50:00,63.58,63.59,63.53,63.55,8436.992969172525,40.3173,40.3236,40.2856,40.2983,8436.993
2006-10-20 13:00:00,63.55,63.59,63.54,63.55,7030.8274743104375,40.2983,40.3236,40.2919,40.2983,7030.8275
2006-10-20 13:10:00,63.57,63.57,63.46,63.47,12763.656030286642,40.3109,40.3109,40.2412,40.2475,12763.656
2006-10-20 13:20:00,63.48,63.48,63.47,63.48,5624.66197944835,40.2539,40.2539,40.2475,40.2539,5624.662
2006-10-20 13:30:00,63.48,63.48,63.46,63.47,15251.487290427258,40.2539,40.2539,40.2412,40.2475,15251.4873
2006-10-20 13:40:00,63.46,63.47,63.4,63.46,15143.320713899404,40.2412,40.2475,40.2031,40.2412,15143.3207
2006-10-20 13:50:00,63.47,63.49,63.38,63.4,56354.78637101135,40.2475,40.2602,40.1905,40.2031,56354.7864
2006-10-20 14:00:00,63.42,63.47,63.42,63.43,4110.32990805841,40.2158,40.2475,40.2158,40.2222,4110.3299
2006-10-20 14:10:00,63.47,63.51,63.45,63.48,6057.328285559762,40.2475,40.2729,40.2348,40.2539,6057.3283
2006-10-20 14:20:00,63.47,63.48,63.39,63.39,9085.992428339645,40.2475,40.2539,40.1968,40.1968,9085.9924
2006-10-20 14:30:00,63.39,63.45,63.37,63.44,17955.65170362358,40.1968,40.2348,40.1841,40.2285,17955.6517
2006-10-20 14:40:00,63.44,63.55,63.44,63.55,8761.492698756085,40.2285,40.2983,40.2285,40.2983,8761.4927
2006-10-20 14:50:00,63.54,63.6,63.54,63.56,13088.1557598702,40.2919,40.33,40.2919,40.3046,13088.1558
2006-10-20 15:00:00,63.55,63.56,63.52,63.56,23904.813412655487,40.2983,40.3046,40.2792,40.3046,23904.8134
2006-10-20 15:10:00,63.56,63.58,63.54,63.58,17847.485127095726,40.3046,40.3173,40.2919,40.3173,17847.4851
2006-10-20 15:20:00,63.57,63.57,63.5,63.55,20443.4829637642,40.3109,40.3109,40.2665,40.2983,20443.483
2006-10-20 15:30:00,63.55,63.62,63.48,63.49,34829.63764196863,40.2983,40.3426,40.2539,40.2602,34829.6376
2006-10-20 15:40:00,63.49,63.54,63.43,63.48,36668.46944294213,40.2602,40.2919,40.2222,40.2539,36668.4694
2006-10-20 15:50:00,63.48,63.55,63.48,63.55,37858.30178474851,40.2539,40.2983,40.2539,40.2983,37858.3018
2006-10-23 09:30:00,63.67,63.77,63.54,63.54,34613.30448891292,40.3743,40.4378,40.2919,40.2919,34613.3045
2006-10-23 09:40:00,63.55,63.86,63.48,63.86,25202.812330989724,40.2983,40.4948,40.2539,40.4948,25202.8123
2006-10-23 09:50:00,63.92,63.92,63.71,63.86,9194.159004867495,40.5329,40.5329,40.3997,40.4948,9194.159
2006-10-23 10:00:00,63.86,63.92,63.73,63.92,7030.8274743104375,40.4948,40.5329,40.4124,40.5329,7030.8275
2006-10-23 10:10:00,63.93,63.93,63.74,63.85,9410.4921579232,40.5392,40.5392,40.4187,40.4885,9410.4922
2006-10-23 10:20:00,63.84,63.85,63.74,63.85,9194.159004867495,40.4821,40.4885,40.4187,40.4885,9194.159
2006-10-23 10:30:00,63.79,63.84,63.74,63.75,7787.993510005408,40.4504,40.4821,40.4187,40.4251,7787.9935
2006-10-23 10:40:00,63.77,63.8,63.71,63.74,5949.161709031909,40.4378,40.4568,40.3997,40.4187,5949.1617
2006-10-23 10:50:00,63.74,63.74,63.61,63.63,10059.491617090318,40.4187,40.4187,40.3363,40.349,10059.4916
2006-10-23 11:00:00,63.62,63.69,63.61,63.69,9626.825310978908,40.3426,40.387,40.3363,40.387,9626.8253
2006-10-23 11:10:00,63.73,63.79,63.71,63.74,8004.326663061114,40.4124,40.4504,40.3997,40.4187,8004.3267
2006-10-23 11:20:00,63.74,63.8,63.68,63.77,5949.161709031909,40.4187,40.4568,40.3807,40.4378,5949.1617
2006-10-23 11:30:00,63.78,63.89,63.78,63.82,7138.994050838291,40.4441,40.5139,40.4441,40.4695,7138.9941
2006-10-23 11:40:00,63.82,63.86,63.77,63.85,3244.9972958355866,40.4695,40.4948,40.4378,40.4885,3244.9973
2006-10-23 11:50:00,63.83,63.91,63.82,63.84,4218.496484586262,40.4758,40.5265,40.4695,40.4821,4218.4965
2006-10-23 12:00:00,63.81,63.89,63.77,63.88,8761.492698756085,40.4631,40.5139,40.4378,40.5075,8761.4927
2006-10-23 12:10:00,63.89,63.92,63.88,63.91,4218.496484586262,40.5139,40.5329,40.5075,40.5265,4218.4965
2006-10-23 12:20:00,63.91,63.98,63.9,63.97,6706.327744726879,40.5265,40.5709,40.5202,40.5646,6706.3277
2006-10-23 12:30:00,63.97,64.02,63.95,63.99,11249.3239588967,40.5646,40.5963,40.5519,40.5773,11249.324
2006-10-23 12:40:00,63.99,64.02,63.91,63.91,10600.324499729582,40.5773,40.5963,40.5265,40.5265,10600.3245
2006-10-23 12:50:00,63.91,64.01,63.91,63.95,12006.489994591671,40.5265,40.5899,40.5265,40.5519,12006.49
2006-10-23 13:00:00,63.96,64.02,63.96,63.97,8220.65981611682,40.5582,40.5963,40.5582,40.5646,8220.6598
2006-10-23 13:10:00,63.97,64.01,63.9,64.0,5732.828555976204,40.5646,40.5899,40.5202,40.5836,5732.8286
2006-10-23 13:20:00,64.01,64.02,63.98,63.99,7571.660356949702,40.5899,40.5963,40.5709,40.5773,7571.6604
2006-10-23 13:30:00,64.01,64.02,63.88,63.92,4759.329367225527,40.5899,40.5963,40.5075,40.5329,4759.3294
2006-10-23 13:40:00,63.87,63.91,63.85,63.86,5949.161709031909,40.5012,40.5265,40.4885,40.4948,5949.1617
2006-10-23 13:50:00,63.86,63.89,63.83,63.89,7571.660356949702,40.4948,40.5139,40.4758,40.5139,7571.6604
2006-10-23 14:00:00,63.9,63.93,63.82,63.83,6057.328285559762,40.5202,40.5392,40.4695,40.4758,6057.3283
2006-10-23 14:10:00,63.84,63.87,63.74,63.79,11790.156841535963,40.4821,40.5012,40.4187,40.4504,11790.1568
2006-10-23 14:20:00,63.78,63.81,63.71,63.79,7679.826933477555,40.4441,40.4631,40.3997,40.4504,7679.8269
2006-10-23 14:30:00,63.75,63.78,63.73,63.73,5732.828555976204,40.4251,40.4441,40.4124,40.4124,5732.8286
2006-10-23 14:40:00,63.71,63.86,63.71,63.86,15900.486749594374,40.3997,40.4948,40.3997,40.4948,15900.4867
2006-10-23 14:50:00,63.84,63.86,63.8,63.8,3028.664142779881,40.4821,40.4948,40.4568,40.4568,3028.6641
2006-10-23 15:00:00,63.82,63.95,63.82,63.95,8977.82585181179,40.4695,40.5519,40.4695,40.5519,8977.8259
2006-10-23 15:10:00,63.94,63.95,63.87,63.93,6598.161168199026,40.5456,40.5519,40.5012,40.5392,6598.1612
2006-10-23 15:20:00,63.91,63.91,63.74,63.74,17522.98539751217,40.5265,40.5265,40.4187,40.4187,17522.9854
2006-10-23 15:30:00,63.77,63.81,63.75,63.81,11249.3239588967,40.4378,40.4631,40.4251,40.4631,11249.324
2006-10-23 15:40:00,63.81,63.9,63.8,63.88,16224.986479177933,40.4631,40.5202,40.4568,40.5075,16224.9865
2006-10-23 15:50:00,63.88,63.89,63.8,63.86,24553.812871822607,40.5075,40.5139,40.4568,40.4948,24553.8129
2006-10-24 09:30:00,63.86,64.07,63.48,64.07,26068.14494321255,40.4948,40.628,40.2539,40.628,26068.1449
2006-10-24 09:40:00,64.07,64.32,64.04,64.14,30502.97458085452,40.628,40.7865,40.609,40.6724,30502.9746
2006-10-24 09:50:00,64.16,64.36,64.11,64.17,32882.63926446728,40.6851,40.8119,40.6534,40.6914,32882.6393
2006-10-24 10:00:00,64.14,64.15,63.9,63.9,19469.98377501352,40.6724,40.6787,40.5202,40.5202,19469.9838
2006-10-24 10:10:00,63.93,63.95,63.74,63.94,48134.12655489454,40.5392,40.5519,40.4187,40.5456,48134.1266
2006-10-24 10:20:00,63.94,63.94,63.86,63.86,9302.32558139535,40.5456,40.5456,40.4948,40.4948,9302.3256
2006-10-24 10:30:00,63.86,63.87,63.61,63.73,20227.14981070849,40.4948,40.5012,40.3363,40.4124,20227.1498
2006-10-24 10:40:00,63.73,63.74,63.59,63.63,12439.156300703082,40.4124,40.4187,40.3236,40.349,12439.1563
2006-10-24 10:50:00,63.6,63.62,63.34,63.34,27474.31043807464,40.33,40.3426,40.1651,40.1651,27474.3104
2006-10-24 11:00:00,63.34,63.65,63.34,63.62,23904.813412655487,40.1651,40.3617,40.1651,40.3426,23904.8134
2006-10-24 11:10:00,63.63,63.72,63.56,63.72,24770.14602487831,40.349,40.4061,40.3046,40.4061,24770.146
2006-10-24 11:20:00,63.72,63.77,63.64,63.74,11249.3239588967,40.4061,40.4378,40.3553,40.4187,11249.324
2006-10-24 11:30:00,63.75,63.75,63.62,63.66,9518.658734451054,40.4251,40.4251,40.3426,40.368,9518.6587
2006-10-24 11:40:00,63.64,63.79,63.64,63.73,8220.65981611682,40.3553,40.4504,40.3553,40.4124,8220.6598
2006-10-24 11:50:00,63.76,63.78,63.7,63.72,3136.830719307734,40.4314,40.4441,40.3934,40.4061,3136.8307
2006-10-24 12:00:00,63.74,63.91,63.73,63.9,12439.156300703082,40.4187,40.5265,40.4124,40.5202,12439.1563
2006-10-24 12:10:00,63.88,63.9,63.81,63.82,4434.8296376419685,40.5075,40.5202,40.4631,40.4695,4434.8296
2006-10-24 12:20:00,63.81,63.82,63.74,63.77,5624.66197944835,40.4631,40.4695,40.4187,40.4378,5624.662
2006-10-24 12:30:00,63.76,63.85,63.74,63.8,6814.494321254732,40.4314,40.4885,40.4187,40.4568,6814.4943
2006-10-24 12:40:00,63.83,63.87,63.78,63.82,6814.494321254732,40.4758,40.5012,40.4441,40.4695,6814.4943
2006-10-24 12:50:00,63.81,63.81,63.65,63.67,17847.485127095726,40.4631,40.4631,40.3617,40.3743,17847.4851
2006-10-24 13:00:00,63.69,63.69,63.54,63.57,21200.648999459165,40.387,40.387,40.2919,40.3109,21200.649
2006-10-24 13:10:00,63.57,63.61,63.56,63.6,13953.488372093025,40.3109,40.3363,40.3046,40.33,13953.4884
2006-10-24 13:20:00,63.6,63.61,63.58,63.58,11249.3239588967,40.33,40.3363,40.3173,40.3173,11249.324
2006-10-24 13:30:00,63.59,63.61,63.58,63.6,8545.159545700379,40.3236,40.3363,40.3173,40.33,8545.1595
2006-10-24 13:40:00,63.6,63.6,63.53,63.53,13304.488912925906,40.33,40.33,40.2856,40.2856,13304.4889
2006-10-24 13:50:00,63.53,63.53,63.41,63.43,12439.156300703082,40.2856,40.2856,40.2095,40.2222,12439.1563
2006-10-24 14:00:00,63.43,63.5,63.36,63.5,15143.320713899404,40.2222,40.2665,40.1778,40.2665,15143.3207
2006-10-24 14:10:00,63.5,63.53,63.37,63.43,15792.320173066522,40.2665,40.2856,40.1841,40.2222,15792.3202
2006-10-24 14:20:00,63.43,63.56,63.43,63.54,12871.822606814494,40.2222,40.3046,40.2222,40.2919,12871.8226
2006-10-24 14:30:00,63.53,63.59,63.51,63.58,17198.48566792861,40.2856,40.3236,40.2729,40.3173,17198.4857
2006-10-24 14:40:00,63.56,63.58,63.39,63.42,17522.98539751217,40.3046,40.3173,40.1968,40.2158,17522.9854
2006-10-24 14:50:00,63.41,63.49,63.35,63.47,12439.156300703082,40.2095,40.2602,40.1714,40.2475,12439.1563
2006-10-24 15:00:00,63.47,63.59,63.47,63.58,9410.4921579232,40.2475,40.3236,40.2475,40.3173,9410.4922
2006-10-24 15:10:00,63.58,63.67,63.49,63.63,22282.314764737694,40.3173,40.3743,40.2602,40.349,22282.3148
2006-10-24 15:20:00,63.62,63.69,63.62,63.64,22931.31422390481,40.3426,40.387,40.3426,40.3553,22931.3142
2006-10-24 15:30:00,63.63,63.71,63.58,63.71,16116.81990265008,40.349,40.3997,40.3173,40.3997,16116.8199
2006-10-24 15:40:00,63.72,63.82,63.72,63.82,22390.48134126555,40.4061,40.4695,40.4061,40.4695,22390.4813
2006-10-24 15:50:00,63.82,63.88,63.82,63.86,34829.63764196863,40.4695,40.5075,40.4695,40.4948,34829.6376
2006-10-25 09:30:00,64.44,64.52,63.84,64.12,79826.93347755543,40.8626,40.9133,40.4821,40.6597,79826.9335
2006-10-25 09:40:00,64.11,64.53,64.01,64.28,88588.42617631152,40.6534,40.9197,40.5899,40.7612,88588.4262
2006-10-25 09:50:00,64.28,64.35,64.17,64.26,20227.14981070849,40.7612,40.8055,40.6914,40.7485,20227.1498
2006-10-25 10:00:00,64.25,64.33,64.17,64.23,30502.97458085452,40.7421,40.7929,40.6914,40.7295,30502.9746
2006-10-25 10:10:00,64.2,64.25,64.12,64.16,45105.462412114655,40.7104,40.7421,40.6597,40.6851,45105.4624
2006-10-25 10:20:00,64.16,64.34,64.12,64.21,18063.81828015144,40.6851,40.7992,40.6597,40.7168,18063.8183
2006-10-25 10:30:00,64.21,64.26,63.93,63.93,27690.64359113034,40.7168,40.7485,40.5392,40.5392,27690.6436
2006-10-25 10:40:00,63.93,64.01,63.74,63.74,48891.2925905895,40.5392,40.5899,40.4187,40.4187,48891.2926
2006-10-25 10:50:00,63.78,63.85,63.65,63.67,19686.316928069227,40.4441,40.4885,40.3617,40.3743,19686.3169
2006-10-25 11:00:00,63.67,63.72,63.67,63.71,17198.48566792861,40.3743,40.4061,40.3743,40.3997,17198.4857
2006-10-25 11:10:00,63.71,63.72,63.67,63.7,11790.156841535963,40.3997,40.4061,40.3743,40.3934,11790.1568
2006-10-25 11:20:00,63.74,63.76,63.49,63.59,37750.13520822066,40.4187,40.4314,40.2602,40.3236,37750.1352
2006-10-25 11:30:00,63.6,63.61,63.54,63.54,11790.156841535963,40.33,40.3363,40.2919,40.2919,11790.1568
2006-10-25 11:40:00,63.55,63.55,63.38,63.4,35045.97079502434,40.2983,40.2983,40.1905,40.2031,35045.9708
2006-10-25 11:50:00,63.36,63.52,63.25,63.25,26825.31097890752,40.1778,40.2792,40.108,40.108,26825.311
2006-10-25 12:00:00,63.26,63.37,63.13,63.27,21957.815035154137,40.1144,40.1841,40.0319,40.1207,21957.815
2006-10-25 12:10:00,63.25,63.45,63.24,63.26,11465.657111952409,40.108,40.2348,40.1017,40.1144,11465.6571
2006-10-25 12:20:00,63.28,63.28,63.18,63.21,68685.77609518658,40.127,40.127,40.0636,40.0827,68685.7761
2006-10-25 12:30:00,63.21,63.33,63.07,63.08,13628.988642509465,40.0827,40.1587,39.9939,40.0002,13628.9886
2006-10-25 12:40:00,63.08,63.12,63.0,63.11,13412.655489453758,40.0002,40.0256,39.9495,40.0192,13412.6555
2006-10-25 12:50:00,63.12,63.26,63.12,63.21,5949.161709031909,40.0256,40.1144,40.0256,40.0827,5949.1617
2006-10-25 13:00:00,63.19,63.32,63.19,63.29,7030.8274743104375,40.07,40.1524,40.07,40.1334,7030.8275
2006-10-25 13:10:00,63.27,63.37,63.27,63.35,5949.161709031909,40.1207,40.1841,40.1207,40.1714,5949.1617
2006-10-25 13:20:00,63.34,63.35,63.28,63.29,4434.8296376419685,40.1651,40.1714,40.127,40.1334,4434.8296
2006-10-25 13:30:00,63.27,63.42,63.27,63.38,6598.161168199026,40.1207,40.2158,40.1207,40.1905,6598.1612
2006-10-25 13:40:00,63.38,63.49,63.38,63.49,5624.66197944835,40.1905,40.2602,40.1905,40.2602,5624.662
2006-10-25 13:50:00,63.49,63.51,63.39,63.39,11249.3239588967,40.2602,40.2729,40.1968,40.1968,11249.324
2006-10-25 14:00:00,63.33,63.39,63.23,63.38,10167.658193618172,40.1587,40.1968,40.0953,40.1905,10167.6582
2006-10-25 14:10:00,63.35,63.77,63.32,63.73,22606.814494321254,40.1714,40.4378,40.1524,40.4124,22606.8145
2006-10-25 14:20:00,63.74,63.74,63.28,63.35,16224.986479177933,40.4187,40.4187,40.127,40.1714,16224.9865
2006-10-25 14:30:00,63.37,63.4,63.18,63.28,13628.988642509465,40.1841,40.2031,40.0636,40.127,13628.9886
2006-10-25 14:40:00,63.28,63.5,63.25,63.38,15359.65386695511,40.127,40.2665,40.108,40.1905,15359.6539
2006-10-25 14:50:00,63.34,63.52,63.24,63.52,22390.48134126555,40.1651,40.2792,40.1017,40.2792,22390.4813
2006-10-25 15:00:00,63.53,63.65,63.53,63.54,16224.986479177933,40.2856,40.3617,40.2856,40.2919,16224.9865
2006-10-25 15:10:00,63.55,63.61,63.38,63.61,123526.230394808,40.2983,40.3363,40.1905,40.3363,123526.2304
2006-10-25 15:20:00,63.64,63.64,63.45,63.45,27906.97674418605,40.3553,40.3553,40.2348,40.2348,27906.9767
2006-10-25 15:30:00,63.45,63.55,63.44,63.47,35262.30394808004,40.2348,40.2983,40.2285,40.2475,35262.3039
2006-10-25 15:40:00,63.47,63.5,63.32,63.33,30394.808004326664,40.2475,40.2665,40.1524,40.1587,30394.808
2006-10-25 15:50:00,63.34,63.54,63.32,63.5,82531.09789075176,40.1651,40.2919,40.1524,40.2665,82531.0979
2006-10-26 09:30:00,63.46,63.51,63.34,63.46,38182.80151433207,40.2412,40.2729,40.1651,40.2412,38182.8015
2006-10-26 09:40:00,63.48,63.74,63.43,63.65,38615.46782044348,40.2539,40.4187,40.2222,40.3617,38615.4678
2006-10-26 09:50:00,63.64,63.64,63.3,63.37,51595.45700378583,40.3553,40.3553,40.1397,40.1841,51595.457
2006-10-26 10:00:00,63.36,63.49,63.25,63.49,23363.980530016222,40.1778,40.2602,40.108,40.2602,23363.9805
2006-10-26 10:10:00,63.49,63.5,63.24,63.44,21308.81557598702,40.2602,40.2665,40.1017,40.2285,21308.8156
2006-10-26 10:20:00,63.41,63.42,63.09,63.17,31476.4737696052,40.2095,40.2158,40.0066,40.0573,31476.4738
2006-10-26 10:30:00,63.18,63.36,63.16,63.25,27041.64413196322,40.0636,40.1778,40.0509,40.108,27041.6441
2006-10-26 10:40:00,63.25,63.25,63.1,63.22,15792.320173066522,40.108,40.108,40.0129,40.089,15792.3202
2006-10-26 10:50:00,63.21,63.4,63.16,63.4,25310.978907517576,40.0827,40.2031,40.0509,40.2031,25310.9789
2006-10-26 11:00:00,63.4,63.44,63.31,63.44,18820.984315846403,40.2031,40.2285,40.1461,40.2285,18820.9843
2006-10-26 11:10:00,63.44,63.48,63.34,63.39,15792.320173066522,40.2285,40.2539,40.1651,40.1968,15792.3202
2006-10-26 11:20:00,63.38,63.42,63.29,63.42,19037.317468902107,40.1905,40.2158,40.1334,40.2158,19037.3175
2006-10-26 11:30:00,63.42,63.53,63.39,63.47,18929.15089237425,40.2158,40.2856,40.1968,40.2475,18929.1509
2006-10-26 11:40:00,63.51,63.54,63.48,63.54,19902.65008112493,40.2729,40.2919,40.2539,40.2919,19902.6501
2006-10-26 11:50:00,63.54,63.61,63.48,63.61,21200.648999459165,40.2919,40.3363,40.2539,40.3363,21200.649
2006-10-26 12:00:00,63.61,63.64,63.55,63.61,19686.316928069227,40.3363,40.3553,40.2983,40.3363,19686.3169
2006-10-26 12:10:00,63.62,63.72,63.6,63.64,34072.47160627366,40.3426,40.4061,40.33,40.3553,34072.4716
2006-10-26 12:20:00,63.64,63.74,63.59,63.61,41860.46511627907,40.3553,40.4187,40.3236,40.3363,41860.4651
2006-10-26 12:30:00,63.62,63.64,63.57,63.61,16008.653326122228,40.3426,40.3553,40.3109,40.3363,16008.6533
2006-10-26 12:40:00,63.61,63.66,63.55,63.66,23255.81395348837,40.3363,40.368,40.2983,40.368,23255.814
2006-10-26 12:50:00,63.65,63.83,63.65,63.83,17090.319091400757,40.3617,40.4758,40.3617,40.4758,17090.3191
2006-10-26 13:00:00,63.8,63.8,63.68,63.74,9626.825310978908,40.4568,40.4568,40.3807,40.4187,9626.8253
2006-10-26 13:10:00,63.73,63.73,63.58,63.59,7138.994050838291,40.4124,40.4124,40.3173,40.3236,7138.9941
2006-10-26 13:20:00,63.61,63.74,63.58,63.74,18171.98485667929,40.3363,40.4187,40.3173,40.4187,18171.9849
2006-10-26 13:30:00,63.73,63.79,63.68,63.79,10924.824229313142,40.4124,40.4504,40.3807,40.4504,10924.8242
2006-10-26 13:40:00,63.77,63.79,63.74,63.78,7571.660356949702,40.4378,40.4504,40.4187,40.4441,7571.6604
2006-10-26 13:50:00,63.79,63.79,63.66,63.66,15575.987020010816,40.4504,40.4504,40.368,40.368,15575.987
2006-10-26 14:00:00,63.69,63.79,63.64,63.7,11898.323418063816,40.387,40.4504,40.3553,40.3934,11898.3234
2006-10-26 14:10:00,63.7,63.7,63.51,63.56,16008.653326122228,40.3934,40.3934,40.2729,40.3046,16008.6533
2006-10-26 14:20:00,63.56,63.66,63.55,63.65,9734.99188750676,40.3046,40.368,40.2983,40.3617,9734.9919
2006-10-26 14:30:00,63.69,63.71,63.64,63.71,10600.324499729582,40.387,40.3997,40.3553,40.3997,10600.3245
2006-10-26 14:40:00,63.71,63.79,63.7,63.78,15792.320173066522,40.3997,40.4504,40.3934,40.4441,15792.3202
2006-10-26 14:50:00,63.77,63.92,63.77,63.9,14277.98810167658,40.4378,40.5329,40.4378,40.5202,14277.9881
2006-10-26 15:00:00,63.9,63.9,63.72,63.72,27149.81070849108,40.5202,40.5202,40.4061,40.4061,27149.8107
2006-10-26 15:10:00,63.72,63.76,63.61,63.64,13520.82206598161,40.4061,40.4314,40.3363,40.3553,13520.8221
2006-10-26 15:20:00,63.65,63.7,63.63,63.63,20227.14981070849,40.3617,40.3934,40.349,40.349,20227.1498
2006-10-26 15:30:00,63.64,63.68,63.56,63.58,51054.62412114657,40.3553,40.3807,40.3046,40.3173,51054.6241
2006-10-26 15:40:00,63.61,63.68,63.52,63.53,17414.818820984314,40.3363,40.3807,40.2792,40.2856,17414.8188
2006-10-26 15:50:00,63.52,63.56,63.52,63.52,38507.30124391563,40.2792,40.3046,40.2792,40.2792,38507.3012
2006-10-27 09:30:00,63.56,63.56,63.3,63.34,31151.974040021632,40.3046,40.3046,40.1397,40.1651,31151.974
2006-10-27 09:40:00,63.37,63.37,62.91,63.1,33207.13899405084,40.1841,40.1841,39.8924,40.0129,33207.139
2006-10-27 09:50:00,63.1,63.32,63.1,63.29,21741.48188209843,40.0129,40.1524,40.0129,40.1334,21741.4819
2006-10-27 10:00:00,63.31,63.46,63.2,63.33,12871.822606814494,40.1461,40.2412,40.0763,40.1587,12871.8226
2006-10-27 10:10:00,63.33,63.41,63.25,63.4,20335.316387236344,40.1587,40.2095,40.108,40.2031,20335.3164
2006-10-27 10:20:00,63.42,63.42,63.21,63.32,12871.822606814494,40.2158,40.2158,40.0827,40.1524,12871.8226
2006-10-27 10:30:00,63.29,63.46,63.22,63.44,17090.319091400757,40.1334,40.2412,40.089,40.2285,17090.3191
2006-10-27 10:40:00,63.44,63.46,63.34,63.4,18712.81773931855,40.2285,40.2412,40.1651,40.2031,18712.8177
2006-10-27 10:50:00,63.39,63.5,63.38,63.5,9843.158464034614,40.1968,40.2665,40.1905,40.2665,9843.1585
2006-10-27 11:00:00,63.5,63.54,63.39,63.47,33098.972417522986,40.2665,40.2919,40.1968,40.2475,33098.9724
2006-10-27 11:10:00,63.47,63.55,63.42,63.43,23904.813412655487,40.2475,40.2983,40.2158,40.2222,23904.8134
2006-10-27 11:20:00,63.39,63.46,63.37,63.43,10924.824229313142,40.1968,40.2412,40.1841,40.2222,10924.8242
2006-10-27 11:30:00,63.42,63.56,63.34,63.54,10383.991346673878,40.2158,40.3046,40.1651,40.2919,10383.9913
2006-10-27 11:40:00,63.56,63.56,63.41,63.48,14169.821525148727,40.3046,40.3046,40.2095,40.2539,14169.8215
2006-10-27 11:50:00,63.52,63.61,63.48,63.61,9302.32558139535,40.2792,40.3363,40.2539,40.3363,9302.3256
2006-10-27 12:00:00,63.61,63.66,63.61,63.66,18820.984315846403,40.3363,40.368,40.3363,40.368,18820.9843
2006-10-27 12:10:00,63.68,63.85,63.68,63.79,14710.654407787992,40.3807,40.4885,40.3807,40.4504,14710.6544
2006-10-27 12:20:00,63.78,63.8,63.68,63.74,16765.819361817197,40.4441,40.4568,40.3807,40.4187,16765.8194
2006-10-27 12:30:00,63.74,63.94,63.74,63.9,21741.48188209843,40.4187,40.5456,40.4187,40.5202,21741.4819
2006-10-27 12:40:00,63.9,63.92,63.88,63.91,5408.328826392644,40.5202,40.5329,40.5075,40.5265,5408.3288
2006-10-27 12:50:00,63.89,63.93,63.83,63.9,9518.658734451054,40.5139,40.5392,40.4758,40.5202,9518.6587
2006-10-27 13:00:00,63.89,63.97,63.86,63.95,8977.82585181179,40.5139,40.5646,40.4948,40.5519,8977.8259
2006-10-27 13:10:00,63.95,64.01,63.89,63.89,8761.492698756085,40.5519,40.5899,40.5139,40.5139,8761.4927
2006-10-27 13:20:00,63.88,63.89,63.73,63.74,19253.65062195781,40.5075,40.5139,40.4124,40.4187,19253.6506
2006-10-27 13:30:00,63.74,63.74,63.57,63.64,19902.65008112493,40.4187,40.4187,40.3109,40.3553,19902.6501
2006-10-27 13:40:00,63.66,63.7,63.58,63.61,7679.826933477555,40.368,40.3934,40.3173,40.3363,7679.8269
2006-10-27 13:50:00,63.59,63.7,63.58,63.65,20551.64954029205,40.3236,40.3934,40.3173,40.3617,20551.6495
2006-10-27 14:00:00,63.65,63.65,63.54,63.56,14818.820984315846,40.3617,40.3617,40.2919,40.3046,14818.821
2006-10-27 14:10:00,63.59,63.61,63.45,63.55,24445.64629529475,40.3236,40.3363,40.2348,40.2983,24445.6463
2006-10-27 14:20:00,63.52,63.54,63.3,63.4,22282.314764737694,40.2792,40.2919,40.1397,40.2031,22282.3148
2006-10-27 14:30:00,63.42,63.42,63.27,63.38,17739.318550567874,40.2158,40.2158,40.1207,40.1905,17739.3186
2006-10-27 14:40:00,63.39,63.45,63.34,63.42,9626.825310978908,40.1968,40.2348,40.1651,40.2158,9626.8253
2006-10-27 14:50:00,63.43,63.51,63.34,63.51,22498.6479177934,40.2222,40.2729,40.1651,40.2729,22498.6479
2006-10-27 15:00:00,63.54,63.59,63.45,63.52,13412.655489453758,40.2919,40.3236,40.2348,40.2792,13412.6555
2006-10-27 15:10:00,63.53,63.58,63.49,63.49,13412.655489453758,40.2856,40.3173,40.2602,40.2602,13412.6555
2006-10-27 15:20:00,63.53,63.63,63.53,63.61,19902.65008112493,40.2856,40.349,40.2856,40.3363,19902.6501
2006-10-27 15:30:00,63.61,63.61,63.48,63.53,22606.814494321254,40.3363,40.3363,40.2539,40.2856,22606.8145
2006-10-27 15:40:00,63.53,63.55,63.4,63.46,15035.154137371552,40.2856,40.2983,40.2031,40.2412,15035.1541
2006-10-27 15:50:00,63.46,63.52,63.37,63.52,39156.30070308274,40.2412,40.2792,40.1841,40.2792,39156.3007
2006-10-30 09:30:00,63.24,63.68,63.05,63.62,49107.625743645214,40.1017,40.3807,39.9812,40.3426,49107.6257
2006-10-30 09:40:00,63.63,63.97,63.61,63.85,29421.308815575987,40.349,40.5646,40.3363,40.4885,29421.3088
2006-10-30 09:50:00,63.8,63.86,63.63,63.73,17739.318550567874,40.4568,40.4948,40.349,40.4124,17739.3186
2006-10-30 10:00:00,63.73,63.85,63.64,63.83,18929.15089237425,40.4124,40.4885,40.3553,40.4758,18929.1509
2006-10-30 10:10:00,63.86,63.86,63.74,63.74,15359.65386695511,40.4948,40.4948,40.4187,40.4187,15359.6539
2006-10-30 10:20:00,63.74,63.81,63.69,63.77,11249.3239588967,40.4187,40.4631,40.387,40.4378,11249.324
2006-10-30 10:30:00,63.81,63.81,63.61,63.61,31260.140616549485,40.4631,40.4631,40.3363,40.3363,31260.1406
2006-10-30 10:40:00,63.61,63.85,63.61,63.78,30286.641427798808,40.3363,40.4885,40.3363,40.4441,30286.6414
2006-10-30 10:50:00,63.78,63.98,63.78,63.94,28123.30989724175,40.4441,40.5709,40.4441,40.5456,28123.3099
2006-10-30 11:00:00,63.98,64.03,63.93,63.98,31476.4737696052,40.5709,40.6026,40.5392,40.5709,31476.4738
2006-10-30 11:10:00,63.98,64.05,63.93,63.95,19253.65062195781,40.5709,40.6153,40.5392,40.5519,19253.6506
2006-10-30 11:20:00,63.95,64.0,63.95,63.97,28339.64305029745,40.5519,40.5836,40.5519,40.5646,28339.6431
2006-10-30 11:30:00,63.98,64.03,63.93,63.98,11790.156841535963,40.5709,40.6026,40.5392,40.5709,11790.1568
2006-10-30 11:40:00,63.98,64.16,63.97,64.16,15900.486749594374,40.5709,40.6851,40.5646,40.6851,15900.4867
2006-10-30 11:50:00,64.14,64.3,64.14,64.23,12871.822606814494,40.6724,40.7738,40.6724,40.7295,12871.8226
2006-10-30 12:00:00,64.23,64.23,64.17,64.23,16008.653326122228,40.7295,40.7295,40.6914,40.7295,16008.6533
2006-10-30 12:10:00,64.23,64.25,64.19,64.22,10167.658193618172,40.7295,40.7421,40.7041,40.7231,10167.6582
2006-10-30 12:20:00,64.2,64.36,64.19,64.35,13520.82206598161,40.7104,40.8119,40.7041,40.8055,13520.8221
2006-10-30 12:30:00,64.35,64.4,64.33,64.38,15251.487290427258,40.8055,40.8373,40.7929,40.8246,15251.4873
2006-10-30 12:40:00,64.38,64.48,64.36,64.37,19037.317468902107,40.8246,40.888,40.8119,40.8182,19037.3175
2006-10-30 12:50:00,64.37,64.5,64.36,64.5,5732.828555976204,40.8182,40.9007,40.8119,40.9007,5732.8286
2006-10-30 13:00:00,64.51,64.58,64.5,64.53,8328.826392644673,40.907,40.9514,40.9007,40.9197,8328.8264
2006-10-30 13:10:00,64.53,64.62,64.53,64.62,9302.32558139535,40.9197,40.9768,40.9197,40.9768,9302.3256
2006-10-30 13:20:00,64.61,64.68,64.53,64.58,81016.76581936181,40.9704,41.0148,40.9197,40.9514,81016.7658
2006-10-30 13:30:00,64.58,64.69,64.58,64.66,19361.817198485667,40.9514,41.0211,40.9514,41.0021,19361.8172
2006-10-30 13:40:00,64.66,64.69,64.59,64.66,20335.316387236344,41.0021,41.0211,40.9577,41.0021,20335.3164
2006-10-30 13:50:00,64.65,64.69,64.62,64.65,21308.81557598702,40.9958,41.0211,40.9768,40.9958,21308.8156
2006-10-30 14:00:00,64.65,64.68,64.59,64.62,15035.154137371552,40.9958,41.0148,40.9577,40.9768,15035.1541
2006-10-30 14:10:00,64.59,64.64,64.59,64.63,20876.14926987561,40.9577,40.9894,40.9577,40.9831,20876.1493
2006-10-30 14:20:00,64.62,64.63,64.54,64.55,15900.486749594374,40.9768,40.9831,40.926,40.9324,15900.4867
2006-10-30 14:30:00,64.54,64.55,64.44,64.47,20984.31584640346,40.926,40.9324,40.8626,40.8816,20984.3158
2006-10-30 14:40:00,64.47,64.57,64.47,64.55,15143.320713899404,40.8816,40.9451,40.8816,40.9324,15143.3207
2006-10-30 14:50:00,64.57,64.65,64.57,64.61,20984.31584640346,40.9451,40.9958,40.9451,40.9704,20984.3158
2006-10-30 15:00:00,64.59,64.65,64.57,64.59,24661.97944835046,40.9577,40.9958,40.9451,40.9577,24661.9794
2006-10-30 15:10:00,64.59,64.62,64.52,64.53,25635.478637101136,40.9577,40.9768,40.9133,40.9197,25635.4786
2006-10-30 15:20:00,64.53,64.59,64.5,64.58,36776.63601946998,40.9197,40.9577,40.9007,40.9514,36776.636
2006-10-30 15:30:00,64.57,64.58,64.53,64.57,19469.98377501352,40.9451,40.9514,40.9197,40.9451,19469.9838
2006-10-30 15:40:00,64.57,64.59,64.47,64.52,18280.15143320714,40.9451,40.9577,40.8816,40.9133,18280.1514
2006-10-30 15:50:00,64.5,64.56,64.49,64.55,40237.96646836127,40.9007,40.9387,40.8943,40.9324,40237.9665
2006-10-31 09:30:00,64.24,64.59,64.24,64.49,64791.77934018388,40.7358,40.9577,40.7358,40.8943,64791.7793
2006-10-31 09:40:00,64.49,64.66,64.29,64.57,22390.48134126555,40.8943,41.0021,40.7675,40.9451,22390.4813
2006-10-31 09:50:00,64.57,64.72,64.57,64.6,68036.77663601947,40.9451,41.0402,40.9451,40.9641,68036.7766
2006-10-31 10:00:00,64.62,64.79,64.5,64.67,75932.93672255272,40.9768,41.0846,40.9007,41.0085,75932.9367
2006-10-31 10:10:00,64.66,64.69,64.51,64.52,24121.146565711195,41.0021,41.0211,40.907,40.9133,24121.1466
2006-10-31 10:20:00,64.54,64.74,64.53,64.71,17739.318550567874,40.926,41.0529,40.9197,41.0338,17739.3186
2006-10-31 10:30:00,64.71,64.77,64.46,64.47,20335.316387236344,41.0338,41.0719,40.8753,40.8816,20335.3164
2006-10-31 10:40:00,64.48,64.59,64.44,64.46,18604.6511627907,40.888,40.9577,40.8626,40.8753,18604.6512
2006-10-31 10:50:00,64.46,64.57,64.45,64.52,14061.654948620877,40.8753,40.9451,40.869,40.9133,14061.6549
2006-10-31 11:00:00,64.52,64.55,64.44,64.45,10059.491617090318,40.9133,40.9324,40.8626,40.869,10059.4916
2006-10-31 11:10:00,64.46,64.47,64.44,64.44,11357.490535424551,40.8753,40.8816,40.8626,40.8626,11357.4905
2006-10-31 11:20:00,64.45,64.48,64.43,64.46,5949.161709031909,40.869,40.888,40.8563,40.8753,5949.1617
2006-10-31 11:30:00,64.47,64.56,64.47,64.55,9518.658734451054,40.8816,40.9387,40.8816,40.9324,9518.6587
2006-10-31 11:40:00,64.56,64.56,64.35,64.36,21416.98215251488,40.9387,40.9387,40.8055,40.8119,21416.9822
2006-10-31 11:50:00,64.36,64.38,64.32,64.36,17198.48566792861,40.8119,40.8246,40.7865,40.8119,17198.4857
2006-10-31 12:00:00,64.36,64.42,64.35,64.36,11141.157382368849,40.8119,40.8499,40.8055,40.8119,11141.1574
2006-10-31 12:10:00,64.37,64.4,64.34,64.39,70740.94104921579,40.8182,40.8373,40.7992,40.8309,70740.941
2006-10-31 12:20:00,64.38,64.4,64.32,64.38,8112.493239588966,40.8246,40.8373,40.7865,40.8246,8112.4932
2006-10-31 12:30:00,64.38,64.38,64.26,64.29,13196.322336398052,40.8246,40.8246,40.7485,40.7675,13196.3223
2006-10-31 12:40:00,64.28,64.31,64.26,64.28,7030.8274743104375,40.7612,40.7802,40.7485,40.7612,7030.8275
2006-10-31 12:50:00,64.27,64.3,64.17,64.17,11790.156841535963,40.7548,40.7738,40.6914,40.6914,11790.1568
2006-10-31 13:00:00,64.17,64.22,64.13,64.2,13088.1557598702,40.6914,40.7231,40.666,40.7104,13088.1558
2006-10-31 13:10:00,64.2,64.2,64.15,64.18,5516.495402920497,40.7104,40.7104,40.6787,40.6977,5516.4954
2006-10-31 13:20:00,64.18,64.31,64.18,64.31,13196.322336398052,40.6977,40.7802,40.6977,40.7802,13196.3223
2006-10-31 13:30:00,64.28,64.44,64.26,64.36,10492.15792320173,40.7612,40.8626,40.7485,40.8119,10492.1579
2006-10-31 13:40:00,64.36,64.54,64.36,64.48,63818.2801514332,40.8119,40.926,40.8119,40.888,63818.2802
2006-10-31 13:50:00,64.49,64.52,64.35,64.35,28231.47647376961,40.8943,40.9133,40.8055,40.8055,28231.4765
2006-10-31 14:00:00,64.33,64.38,64.27,64.3,24553.812871822607,40.7929,40.8246,40.7548,40.7738,24553.8129
2006-10-31 14:10:00,64.3,64.37,64.25,64.37,18063.81828015144,40.7738,40.8182,40.7421,40.8182,18063.8183
2006-10-31 14:20:00,64.36,64.37,64.21,64.21,23147.64737696052,40.8119,40.8182,40.7168,40.7168,23147.6474
2006-10-31 14:30:00,64.2,64.28,64.17,64.25,18496.484586262843,40.7104,40.7612,40.6914,40.7421,18496.4846
2006-10-31 14:40:00,64.27,64.29,64.23,64.25,10275.824770146024,40.7548,40.7675,40.7295,40.7421,10275.8248
2006-10-31 14:50:00,64.24,64.35,64.24,64.31,14818.820984315846,40.7358,40.8055,40.7358,40.7802,14818.821
2006-10-31 15:00:00,64.32,64.42,64.27,64.36,14926.9875608437,40.7865,40.8499,40.7548,40.8119,14926.9876
2006-10-31 15:10:00,64.33,64.33,64.23,64.26,23580.31368307193,40.7929,40.7929,40.7295,40.7485,23580.3137
2006-10-31 15:20:00,64.26,64.47,64.26,64.44,32341.806381828013,40.7485,40.8816,40.7485,40.8626,32341.8064
2006-10-31 15:30:00,64.43,64.48,64.43,64.45,19361.817198485667,40.8563,40.888,40.8563,40.869,19361.8172
2006-10-31 15:40:00,64.45,64.59,64.45,64.58,48458.626284478094,40.869,40.9577,40.869,40.9514,48458.6263
2006-10-31 15:50:00,64.58,64.59,64.32,64.43,77447.26879394267,40.9514,40.9577,40.7865,40.8563,77447.2688
2006-11-01 09:30:00,64.59,64.96,64.59,64.95,30286.641427798808,40.9577,41.1924,40.9577,41.186,30286.6414
2006-11-01 09:40:00,64.86,65.09,64.86,65.07,28123.30989724175,41.1289,41.2748,41.1289,41.2621,28123.3099
2006-11-01 09:50:00,65.08,65.13,65.06,65.12,20335.316387236344,41.2685,41.3002,41.2558,41.2938,20335.3164
2006-11-01 10:00:00,65.13,65.25,64.96,65.21,45538.128718226064,41.3002,41.3763,41.1924,41.3509,45538.1287
2006-11-01 10:10:00,65.21,65.22,65.02,65.14,29096.809085992427,41.3509,41.3572,41.2304,41.3065,29096.8091
2006-11-01 10:20:00,65.15,65.2,64.96,64.96,20227.14981070849,41.3128,41.3445,41.1924,41.1924,20227.1498
2006-11-01 10:30:00,64.96,65.17,64.94,65.12,29529.47539210384,41.1924,41.3255,41.1797,41.2938,29529.4754
2006-11-01 10:40:00,65.11,65.3,65.11,65.24,40778.79935100054,41.2875,41.408,41.2875,41.3699,40778.7994
2006-11-01 10:50:00,65.24,65.42,65.23,65.42,25527.312060573284,41.3699,41.4841,41.3636,41.4841,25527.3121
2006-11-01 11:00:00,65.42,65.53,65.36,65.45,37209.3023255814,41.4841,41.5538,41.446,41.5031,37209.3023
2006-11-01 11:10:00,65.43,65.44,65.33,65.44,15035.154137371552,41.4904,41.4967,41.427,41.4967,15035.1541
2006-11-01 11:20:00,65.44,65.55,65.37,65.45,24770.14602487831,41.4967,41.5665,41.4523,41.5031,24770.146
2006-11-01 11:30:00,65.45,65.51,65.34,65.36,20227.14981070849,41.5031,41.5411,41.4333,41.446,20227.1498
2006-11-01 11:40:00,65.36,65.4,65.3,65.3,11573.82368848026,41.446,41.4714,41.408,41.408,11573.8237
2006-11-01 11:50:00,65.3,65.34,65.24,65.28,12655.489453758788,41.408,41.4333,41.3699,41.3953,12655.4895
2006-11-01 12:00:00,65.28,65.33,65.16,65.18,19469.98377501352,41.3953,41.427,41.3192,41.3319,19469.9838
2006-11-01 12:10:00,65.15,65.2,65.07,65.08,19469.98377501352,41.3128,41.3445,41.2621,41.2685,19469.9838
2006-11-01 12:20:00,65.08,65.18,65.03,65.03,18929.15089237425,41.2685,41.3319,41.2367,41.2367,18929.1509
2006-11-01 12:30:00,65.04,65.05,64.88,64.99,27474.31043807464,41.2431,41.2494,41.1416,41.2114,27474.3104
2006-11-01 12:40:00,64.98,64.98,64.73,64.83,48783.12601406165,41.205,41.205,41.0465,41.1099,48783.126
2006-11-01 12:50:00,64.81,64.84,64.72,64.8,25635.478637101136,41.0972,41.1163,41.0402,41.0909,25635.4786
2006-11-01 13:00:00,64.77,64.89,64.77,64.89,17306.65224445646,41.0719,41.148,41.0719,41.148,17306.6522
2006-11-01 13:10:00,64.91,64.91,64.73,64.8,13304.488912925906,41.1607,41.1607,41.0465,41.0909,13304.4889
2006-11-01 13:20:00,64.8,64.96,64.74,64.9,14169.821525148727,41.0909,41.1924,41.0529,41.1543,14169.8215
2006-11-01 13:30:00,64.89,64.9,64.78,64.8,7787.993510005408,41.148,41.1543,41.0782,41.0909,7787.9935
2006-11-01 13:40:00,64.78,64.84,64.76,64.79,8653.32612222823,41.0782,41.1163,41.0655,41.0846,8653.3261
2006-11-01 13:50:00,64.81,64.88,64.76,64.77,10275.824770146024,41.0972,41.1416,41.0655,41.0719,10275.8248
2006-11-01 14:00:00,64.77,64.79,64.69,64.75,13304.488912925906,41.0719,41.0846,41.0211,41.0592,13304.4889
2006-11-01 14:10:00,64.76,64.76,64.57,64.59,17198.48566792861,41.0655,41.0655,40.9451,40.9577,17198.4857
2006-11-01 14:20:00,64.59,64.64,64.54,64.63,16657.652785289345,40.9577,40.9894,40.926,40.9831,16657.6528
2006-11-01 14:30:00,64.63,64.63,64.5,64.51,15251.487290427258,40.9831,40.9831,40.9007,40.907,15251.4873
2006-11-01 14:40:00,64.53,64.59,64.52,64.59,17631.15197404002,40.9197,40.9577,40.9133,40.9577,17631.152
2006-11-01 14:50:00,64.59,64.59,64.47,64.51,21416.98215251488,40.9577,40.9577,40.8816,40.907,21416.9822
2006-11-01 15:00:00,64.53,64.63,64.47,64.52,32017.306652244457,40.9197,40.9831,40.8816,40.9133,32017.3067
2006-11-01 15:10:00,64.53,64.59,64.47,64.5,14926.9875608437,40.9197,40.9577,40.8816,40.9007,14926.9876
2006-11-01 15:20:00,64.5,64.53,64.48,64.49,9410.4921579232,40.9007,40.9197,40.888,40.8943,9410.4922
2006-11-01 15:30:00,64.5,64.55,64.46,64.53,12655.489453758788,40.9007,40.9324,40.8753,40.9197,12655.4895
2006-11-01 15:40:00,64.53,64.56,64.49,64.55,10924.824229313142,40.9197,40.9387,40.8943,40.9324,10924.8242
2006-11-01 15:50:00,64.56,64.58,64.51,64.52,22390.48134126555,40.9387,40.9514,40.907,40.9133,22390.4813
2006-11-02 09:30:00,64.16,64.84,64.16,64.7,33423.47214710654,40.6851,41.1163,40.6851,41.0275,33423.4721
2006-11-02 09:40:00,64.7,64.7,64.42,64.47,16873.98593834505,41.0275,41.0275,40.8499,40.8816,16873.9859
2006-11-02 09:50:00,64.47,64.57,64.33,64.54,20443.4829637642,40.8816,40.9451,40.7929,40.926,20443.483
2006-11-02 10:00:00,64.54,64.79,64.53,64.77,21092.48242293132,40.926,41.0846,40.9197,41.0719,21092.4824
2006-11-02 10:10:00,64.75,64.86,64.68,64.69,21741.48188209843,41.0592,41.1289,41.0148,41.0211,21741.4819
2006-11-02 10:20:00,64.69,64.76,64.67,64.68,17414.818820984314,41.0211,41.0655,41.0085,41.0148,17414.8188
2006-11-02 10:30:00,64.67,64.94,64.67,64.87,25419.145484045428,41.0085,41.1797,41.0085,41.1353,25419.1455
2006-11-02 10:40:00,64.88,64.88,64.76,64.84,14818.820984315846,41.1416,41.1416,41.0655,41.1163,14818.821
2006-11-02 10:50:00,64.88,65.15,64.88,65.04,31260.140616549485,41.1416,41.3128,41.1416,41.2431,31260.1406
2006-11-02 11:00:00,65.05,65.08,64.85,64.87,12114.656571119524,41.2494,41.2685,41.1226,41.1353,12114.6566
2006-11-02 11:10:00,64.87,64.98,64.85,64.96,21849.648458626285,41.1353,41.205,41.1226,41.1924,21849.6485
2006-11-02 11:20:00,64.95,64.99,64.71,64.72,57003.78583017847,41.186,41.2114,41.0338,41.0402,57003.7858
2006-11-02 11:30:00,64.69,64.69,64.55,64.56,26284.478096268253,41.0211,41.0211,40.9324,40.9387,26284.4781
2006-11-02 11:40:00,64.56,64.57,64.49,64.49,31043.80746349378,40.9387,40.9451,40.8943,40.8943,31043.8075
2006-11-02 11:50:00,64.49,64.49,64.38,64.43,24012.979989183343,40.8943,40.8943,40.8246,40.8563,24012.98
2006-11-02 12:00:00,64.44,64.51,64.4,64.5,14061.654948620877,40.8626,40.907,40.8373,40.9007,14061.6549
2006-11-02 12:10:00,64.5,64.58,64.48,64.55,19902.65008112493,40.9007,40.9514,40.888,40.9324,19902.6501
2006-11-02 12:20:00,64.54,64.55,64.46,64.52,18171.98485667929,40.926,40.9324,40.8753,40.9133,18171.9849
2006-11-02 12:30:00,64.52,64.57,64.39,64.42,13628.988642509465,40.9133,40.9451,40.8309,40.8499,13628.9886
2006-11-02 12:40:00,64.44,64.46,64.33,64.36,16549.486208761493,40.8626,40.8753,40.7929,40.8119,16549.4862
2006-11-02 12:50:00,64.36,64.45,64.33,64.41,16549.486208761493,40.8119,40.869,40.7929,40.8436,16549.4862
2006-11-02 13:00:00,64.41,64.43,64.32,64.33,22174.14818820984,40.8436,40.8563,40.7865,40.7929,22174.1482
2006-11-02 13:10:00,64.39,64.39,64.32,64.35,12655.489453758788,40.8309,40.8309,40.7865,40.8055,12655.4895
2006-11-02 13:20:00,64.35,64.35,64.27,64.27,20876.14926987561,40.8055,40.8055,40.7548,40.7548,20876.1493
2006-11-02 13:30:00,64.28,64.35,64.28,64.33,12655.489453758788,40.7612,40.8055,40.7612,40.7929,12655.4895
2006-11-02 13:40:00,64.31,64.34,64.14,64.15,43699.29691725257,40.7802,40.7992,40.6724,40.6787,43699.2969
2006-11-02 13:50:00,64.14,64.23,64.12,64.18,25851.81179015684,40.6724,40.7295,40.6597,40.6977,25851.8118
2006-11-02 14:00:00,64.18,64.23,64.15,64.17,19253.65062195781,40.6977,40.7295,40.6787,40.6914,19253.6506
2006-11-02 14:10:00,64.18,64.21,64.14,64.15,22498.6479177934,40.6977,40.7168,40.6724,40.6787,22498.6479
2006-11-02 14:20:00,64.16,64.25,64.16,64.23,14494.321254732287,40.6851,40.7421,40.6851,40.7295,14494.3213
2006-11-02 14:30:00,64.23,64.33,64.22,64.22,10924.824229313142,40.7295,40.7929,40.7231,40.7231,10924.8242
2006-11-02 14:40:00,64.23,64.31,64.2,64.29,6814.494321254732,40.7295,40.7802,40.7104,40.7675,6814.4943
2006-11-02 14:50:00,64.29,64.29,64.24,64.26,11465.657111952409,40.7675,40.7675,40.7358,40.7485,11465.6571
2006-11-02 15:00:00,64.28,64.33,64.26,64.3,8112.493239588966,40.7612,40.7929,40.7485,40.7738,8112.4932
2006-11-02 15:10:00,64.31,64.44,64.3,64.44,10708.491076257436,40.7802,40.8626,40.7738,40.8626,10708.4911
2006-11-02 15:20:00,64.44,64.48,64.43,64.47,10816.657652785289,40.8626,40.888,40.8563,40.8816,10816.6577
2006-11-02 15:30:00,64.46,64.47,64.42,64.43,13628.988642509465,40.8753,40.8816,40.8499,40.8563,13628.9886
2006-11-02 15:40:00,64.43,64.49,64.43,64.45,13845.32179556517,40.8563,40.8943,40.8563,40.869,13845.3218
2006-11-02 15:50:00,64.45,64.49,64.42,64.43,28123.30989724175,40.869,40.8943,40.8499,40.8563,28123.3099
2006-11-03 09:30:00,64.66,64.81,64.66,64.72,27149.81070849108,41.0021,41.0972,41.0021,41.0402,27149.8107
2006-11-03 09:40:00,64.72,64.73,64.33,64.39,26608.977825851813,41.0402,41.0465,40.7929,40.8309,26608.9778
2006-11-03 09:50:00,64.41,64.76,64.41,64.67,39588.96700919416,40.8436,41.0655,40.8436,41.0085,39588.967
2006-11-03 10:00:00,64.67,64.78,64.58,64.59,52785.28934559221,41.0085,41.0782,40.9514,40.9577,52785.2893
2006-11-03 10:10:00,64.62,64.72,64.61,64.63,25635.478637101136,40.9768,41.0402,40.9704,40.9831,25635.4786
2006-11-03 10:20:00,64.62,64.62,64.47,64.51,20335.316387236344,40.9768,40.9768,40.8816,40.907,20335.3164
2006-11-03 10:30:00,64.51,64.55,64.37,64.42,12979.989183342346,40.907,40.9324,40.8182,40.8499,12979.9892
2006-11-03 10:40:00,64.42,64.61,64.39,64.59,14494.321254732287,40.8499,40.9704,40.8309,40.9577,14494.3213
2006-11-03 10:50:00,64.59,64.71,64.52,64.69,25743.645213628988,40.9577,41.0338,40.9133,41.0211,25743.6452
2006-11-03 11:00:00,64.69,64.72,64.59,64.64,34072.47160627366,41.0211,41.0402,40.9577,40.9894,34072.4716
2006-11-03 11:10:00,64.64,64.66,64.49,64.59,18280.15143320714,40.9894,41.0021,40.8943,40.9577,18280.1514
2006-11-03 11:20:00,64.59,64.63,64.51,64.61,15575.987020010816,40.9577,40.9831,40.907,40.9704,15575.987
2006-11-03 11:30:00,64.61,64.61,64.45,64.45,10816.657652785289,40.9704,40.9704,40.869,40.869,10816.6577
2006-11-03 11:40:00,64.45,64.47,64.33,64.33,24121.146565711195,40.869,40.8816,40.7929,40.7929,24121.1466
2006-11-03 11:50:00,64.35,64.4,64.33,64.4,10383.991346673878,40.8055,40.8373,40.7929,40.8373,10383.9913
2006-11-03 12:00:00,64.4,64.41,64.32,64.33,11573.82368848026,40.8373,40.8436,40.7865,40.7929,11573.8237
2006-11-03 12:10:00,64.32,64.33,64.12,64.12,17522.98539751217,40.7865,40.7929,40.6597,40.6597,17522.9854
2006-11-03 12:20:00,64.12,64.31,64.12,64.22,9734.99188750676,40.6597,40.7802,40.6597,40.7231,9734.9919
2006-11-03 12:30:00,64.28,64.34,64.25,64.34,7679.826933477555,40.7612,40.7992,40.7421,40.7992,7679.8269
2006-11-03 12:40:00,64.35,64.35,64.3,64.3,5840.995132504056,40.8055,40.8055,40.7738,40.7738,5840.9951
2006-11-03 12:50:00,64.31,64.31,64.21,64.21,4434.8296376419685,40.7802,40.7802,40.7168,40.7168,4434.8296
2006-11-03 13:00:00,64.21,64.21,64.12,64.18,7030.8274743104375,40.7168,40.7168,40.6597,40.6977,7030.8275
2006-11-03 13:10:00,64.16,64.22,64.16,64.22,2595.997836668469,40.6851,40.7231,40.6851,40.7231,2595.9978
2006-11-03 13:20:00,64.22,64.4,64.22,64.33,4759.329367225527,40.7231,40.8373,40.7231,40.7929,4759.3294
2006-11-03 13:30:00,64.35,64.42,64.34,64.36,6598.161168199026,40.8055,40.8499,40.7992,40.8119,6598.1612
2006-11-03 13:40:00,64.35,64.35,64.25,64.3,3893.996755002704,40.8055,40.8055,40.7421,40.7738,3893.9968
2006-11-03 13:50:00,64.24,64.26,64.22,64.26,2920.497566252028,40.7358,40.7485,40.7231,40.7485,2920.4976
2006-11-03 14:00:00,64.27,64.27,64.16,64.16,8545.159545700379,40.7548,40.7548,40.6851,40.6851,8545.1595
2006-11-03 14:10:00,64.16,64.24,64.13,64.23,9951.325040562466,40.6851,40.7358,40.666,40.7295,9951.325
2006-11-03 14:20:00,64.23,64.32,64.23,64.3,6057.328285559762,40.7295,40.7865,40.7295,40.7738,6057.3283
2006-11-03 14:30:00,64.3,64.31,64.23,64.26,6273.661438615468,40.7738,40.7802,40.7295,40.7485,6273.6614
2006-11-03 14:40:00,64.26,64.28,64.19,64.22,16765.819361817197,40.7485,40.7612,40.7041,40.7231,16765.8194
2006-11-03 14:50:00,64.23,64.28,64.16,64.16,16008.653326122228,40.7295,40.7612,40.6851,40.6851,16008.6533
2006-11-03 15:00:00,64.14,64.18,64.1,64.17,19686.316928069227,40.6724,40.6977,40.647,40.6914,19686.3169
2006-11-03 15:10:00,64.16,64.16,64.0,64.04,14602.48783126014,40.6851,40.6851,40.5836,40.609,14602.4878
2006-11-03 15:20:00,64.05,64.1,64.01,64.01,11249.3239588967,40.6153,40.647,40.5899,40.5899,11249.324
2006-11-03 15:30:00,64.02,64.18,64.02,64.1,25419.145484045428,40.5963,40.6977,40.5963,40.647,25419.1455
2006-11-03 15:40:00,64.1,64.17,64.08,64.11,21092.48242293132,40.647,40.6914,40.6343,40.6534,21092.4824
2006-11-03 15:50:00,64.11,64.23,64.11,64.15,33531.638723634394,40.6534,40.7295,40.6534,40.6787,33531.6387
2006-11-06 09:30:00,64.62,64.62,64.37,64.52,25202.812330989724,40.9768,40.9768,40.8182,40.9133,25202.8123
2006-11-06 09:40:00,64.45,64.45,64.35,64.42,16549.486208761493,40.869,40.869,40.8055,40.8499,16549.4862
2006-11-06 09:50:00,64.42,64.68,64.42,64.46,27149.81070849108,40.8499,41.0148,40.8499,40.8753,27149.8107
2006-11-06 10:00:00,64.51,64.69,64.49,64.61,12006.489994591671,40.907,41.0211,40.8943,40.9704,12006.49
2006-11-06 10:10:00,64.61,64.68,64.57,64.6,10167.658193618172,40.9704,41.0148,40.9451,40.9641,10167.6582
2006-11-06 10:20:00,64.62,64.62,64.54,64.56,6489.994591671173,40.9768,40.9768,40.926,40.9387,6489.9946
2006-11-06 10:30:00,64.56,64.59,64.46,64.55,13304.488912925906,40.9387,40.9577,40.8753,40.9324,13304.4889
2006-11-06 10:40:00,64.59,64.59,64.51,64.52,11465.657111952409,40.9577,40.9577,40.907,40.9133,11465.6571
2006-11-06 10:50:00,64.54,64.68,64.54,64.64,21849.648458626285,40.926,41.0148,40.926,40.9894,21849.6485
2006-11-06 11:00:00,64.64,64.72,64.64,64.71,26500.81124932396,40.9894,41.0402,40.9894,41.0338,26500.8112
2006-11-06 11:10:00,64.71,64.76,64.67,64.75,22174.14818820984,41.0338,41.0655,41.0085,41.0592,22174.1482
2006-11-06 11:20:00,64.76,64.82,64.72,64.77,10600.324499729582,41.0655,41.1036,41.0402,41.0719,10600.3245
2006-11-06 11:30:00,64.83,64.84,64.75,64.84,12330.98972417523,41.1099,41.1163,41.0592,41.1163,12330.9897
2006-11-06 11:40:00,64.86,64.94,64.84,64.86,28880.475932936723,41.1289,41.1797,41.1163,41.1289,28880.4759
2006-11-06 11:50:00,64.89,64.89,64.84,64.87,10708.491076257436,41.148,41.148,41.1163,41.1353,10708.4911
2006-11-06 12:00:00,64.84,64.88,64.83,64.85,20010.816657652784,41.1163,41.1416,41.1099,41.1226,20010.8167
2006-11-06 12:10:00,64.84,64.89,64.79,64.84,18929.15089237425,41.1163,41.148,41.0846,41.1163,18929.1509
2006-11-06 12:20:00,64.84,64.89,64.84,64.88,9302.32558139535,41.1163,41.148,41.1163,41.1416,9302.3256
2006-11-06 12:30:00,64.88,64.9,64.87,64.87,13088.1557598702,41.1416,41.1543,41.1353,41.1353,13088.1558
2006-11-06 12:40:00,64.87,64.9,64.86,64.86,10167.658193618172,41.1353,41.1543,41.1289,41.1289,10167.6582
2006-11-06 12:50:00,64.86,64.97,64.86,64.93,11573.82368848026,41.1289,41.1987,41.1289,41.1733,11573.8237
2006-11-06 13:00:00,64.92,64.94,64.89,64.94,10167.658193618172,41.167,41.1797,41.148,41.1797,10167.6582
2006-11-06 13:10:00,64.94,65.03,64.92,64.98,20659.8161168199,41.1797,41.2367,41.167,41.205,20659.8161
2006-11-06 13:20:00,64.99,65.01,64.93,64.93,7247.160627366144,41.2114,41.2241,41.1733,41.1733,7247.1606
2006-11-06 13:30:00,64.94,64.99,64.91,64.94,11790.156841535963,41.1797,41.2114,41.1607,41.1797,11790.1568
2006-11-06 13:40:00,64.92,64.96,64.87,64.92,12547.322877230936,41.167,41.1924,41.1353,41.167,12547.3229
2006-11-06 13:50:00,64.93,64.93,64.84,64.86,20118.98323418064,41.1733,41.1733,41.1163,41.1289,20118.9832
2006-11-06 14:00:00,64.88,64.99,64.88,64.98,14386.154678204435,41.1416,41.2114,41.1416,41.205,14386.1547
2006-11-06 14:10:00,64.99,65.01,64.92,64.99,28880.475932936723,41.2114,41.2241,41.167,41.2114,28880.4759
2006-11-06 14:20:00,64.98,65.01,64.97,64.98,16549.486208761493,41.205,41.2241,41.1987,41.205,16549.4862
2006-11-06 14:30:00,64.99,65.02,64.99,65.01,14602.48783126014,41.2114,41.2304,41.2114,41.2241,14602.4878
2006-11-06 14:40:00,64.98,64.98,64.86,64.92,39372.633856138455,41.205,41.205,41.1289,41.167,39372.6339
2006-11-06 14:50:00,64.93,65.02,64.88,65.01,22931.31422390481,41.1733,41.2304,41.1416,41.2241,22931.3142
2006-11-06 15:00:00,65.02,65.15,64.99,65.13,21849.648458626285,41.2304,41.3128,41.2114,41.3002,21849.6485
2006-11-06 15:10:00,65.13,65.22,65.12,65.21,38182.80151433207,41.3002,41.3572,41.2938,41.3509,38182.8015
2006-11-06 15:20:00,65.2,65.24,65.19,65.24,31909.1400757166,41.3445,41.3699,41.3382,41.3699,31909.1401
2006-11-06 15:30:00,65.22,65.23,65.03,65.04,38182.80151433207,41.3572,41.3636,41.2367,41.2431,38182.8015
2006-11-06 15:40:00,65.04,65.09,64.99,65.05,26933.47755543537,41.2431,41.2748,41.2114,41.2494,26933.4776
2006-11-06 15:50:00,65.05,65.08,64.99,64.99,40886.96592752839,41.2494,41.2685,41.2114,41.2114,40886.9659
2006-11-07 09:30:00,64.85,64.97,64.81,64.97,32666.306111411574,41.1226,41.1987,41.0972,41.1987,32666.3061
2006-11-07 09:40:00,64.94,64.96,64.7,64.81,14602.48783126014,41.1797,41.1924,41.0275,41.0972,14602.4878
2006-11-07 09:50:00,64.79,64.95,64.79,64.95,19037.317468902107,41.0846,41.186,41.0846,41.186,19037.3175
2006-11-07 10:00:00,64.95,65.07,64.91,65.07,31260.140616549485,41.186,41.2621,41.1607,41.2621,31260.1406
2006-11-07 10:10:00,65.07,65.17,65.03,65.09,32558.13953488372,41.2621,41.3255,41.2367,41.2748,32558.1395
2006-11-07 10:20:00,65.09,65.1,65.01,65.05,27149.81070849108,41.2748,41.2811,41.2241,41.2494,27149.8107
2006-11-07 10:30:00,65.07,65.08,64.98,65.01,19361.817198485667,41.2621,41.2685,41.205,41.2241,19361.8172
2006-11-07 10:40:00,65.02,65.05,64.99,65.0,13304.488912925906,41.2304,41.2494,41.2114,41.2177,13304.4889
2006-11-07 10:50:00,65.0,65.04,64.99,65.04,12114.656571119524,41.2177,41.2431,41.2114,41.2431,12114.6566
2006-11-07 11:00:00,65.04,65.1,65.01,65.01,14602.48783126014,41.2431,41.2811,41.2241,41.2241,14602.4878
2006-11-07 11:10:00,65.0,65.05,64.99,64.99,9410.4921579232,41.2177,41.2494,41.2114,41.2114,9410.4922
2006-11-07 11:20:00,65.0,65.08,64.98,65.08,10816.657652785289,41.2177,41.2685,41.205,41.2685,10816.6577
2006-11-07 11:30:00,65.07,65.08,64.99,65.02,8112.493239588966,41.2621,41.2685,41.2114,41.2304,8112.4932
2006-11-07 11:40:00,65.02,65.09,64.99,65.05,14386.154678204435,41.2304,41.2748,41.2114,41.2494,14386.1547
2006-11-07 11:50:00,65.02,65.07,64.96,64.96,7787.993510005408,41.2304,41.2621,41.1924,41.1924,7787.9935
2006-11-07 12:00:00,64.96,65.04,64.96,65.02,5949.161709031909,41.1924,41.2431,41.1924,41.2304,5949.1617
2006-11-07 12:10:00,65.02,65.02,64.95,64.95,17847.485127095726,41.2304,41.2304,41.186,41.186,17847.4851
2006-11-07 12:20:00,64.96,65.0,64.94,64.94,12222.823147647376,41.1924,41.2177,41.1797,41.1797,12222.8231
2006-11-07 12:30:00,64.93,64.97,64.93,64.94,6598.161168199026,41.1733,41.1987,41.1733,41.1797,6598.1612
2006-11-07 12:40:00,64.94,65.03,64.92,65.03,12006.489994591671,41.1797,41.2367,41.167,41.2367,12006.49
2006-11-07 12:50:00,65.02,65.04,64.96,64.96,13953.488372093025,41.2304,41.2431,41.1924,41.1924,13953.4884
2006-11-07 13:00:00,64.97,64.97,64.92,64.93,17414.818820984314,41.1987,41.1987,41.167,41.1733,17414.8188
2006-11-07 13:10:00,64.94,64.98,64.88,64.98,21525.148729042725,41.1797,41.205,41.1416,41.205,21525.1487
2006-11-07 13:20:00,64.99,64.99,64.91,64.97,17955.65170362358,41.2114,41.2114,41.1607,41.1987,17955.6517
2006-11-07 13:30:00,64.97,65.08,64.96,65.01,15575.987020010816,41.1987,41.2685,41.1924,41.2241,15575.987
2006-11-07 13:40:00,65.04,65.11,65.03,65.11,17198.48566792861,41.2431,41.2875,41.2367,41.2875,17198.4857
2006-11-07 13:50:00,65.11,65.14,65.02,65.05,21957.815035154137,41.2875,41.3065,41.2304,41.2494,21957.815
2006-11-07 14:00:00,65.05,65.09,65.01,65.02,10167.658193618172,41.2494,41.2748,41.2241,41.2304,10167.6582
2006-11-07 14:10:00,65.01,65.03,64.89,64.96,25851.81179015684,41.2241,41.2367,41.148,41.1924,25851.8118
2006-11-07 14:20:00,64.96,65.01,64.89,64.9,32449.972958355866,41.1924,41.2241,41.148,41.1543,32449.973
2006-11-07 14:30:00,64.9,65.01,64.85,64.98,25851.81179015684,41.1543,41.2241,41.1226,41.205,25851.8118
2006-11-07 14:40:00,64.98,65.02,64.96,65.01,22065.98161168199,41.205,41.2304,41.1924,41.2241,22065.9816
2006-11-07 14:50:00,65.01,65.04,64.99,65.02,10383.991346673878,41.2241,41.2431,41.2114,41.2304,10383.9913
2006-11-07 15:00:00,65.02,65.05,65.0,65.02,10275.824770146024,41.2304,41.2494,41.2177,41.2304,10275.8248
2006-11-07 15:10:00,65.02,65.04,64.97,65.0,17739.318550567874,41.2304,41.2431,41.1987,41.2177,17739.3186
2006-11-07 15:20:00,65.01,65.06,64.99,65.06,21092.48242293132,41.2241,41.2558,41.2114,41.2558,21092.4824
2006-11-07 15:30:00,65.05,65.16,65.03,65.16,36992.969172525685,41.2494,41.3192,41.2367,41.3192,36992.9692
2006-11-07 15:40:00,65.15,65.16,65.05,65.1,53866.95511087074,41.3128,41.3192,41.2494,41.2811,53866.9551
2006-11-07 15:50:00,65.09,65.12,64.96,64.96,79177.93401838832,41.2748,41.2938,41.1924,41.1924,79177.934
2006-11-08 09:30:00,64.96,65.42,64.95,65.29,84369.92969172525,41.1924,41.4841,41.186,41.4016,84369.9297
2006-11-08 09:40:00,65.32,65.45,65.3,65.36,21092.48242293132,41.4206,41.5031,41.408,41.446,21092.4824
2006-11-08 09:50:00,65.34,65.43,65.29,65.43,8112.493239588966,41.4333,41.4904,41.4016,41.4904,8112.4932
2006-11-08 10:00:00,65.45,65.45,65.3,65.32,10275.824770146024,41.5031,41.5031,41.408,41.4206,10275.8248
2006-11-08 10:10:00,65.32,65.32,65.16,65.32,17090.319091400757,41.4206,41.4206,41.3192,41.4206,17090.3191
2006-11-08 10:20:00,65.26,65.36,65.25,65.33,5300.162249864791,41.3826,41.446,41.3763,41.427,5300.1622
2006-11-08 10:30:00,65.33,65.54,65.28,65.54,9626.825310978908,41.427,41.5601,41.3953,41.5601,9626.8253
2006-11-08 10:40:00,65.54,65.63,65.5,65.62,12439.156300703082,41.5601,41.6172,41.5348,41.6109,12439.1563
2006-11-08 10:50:00,65.6,65.61,65.42,65.43,13628.988642509465,41.5982,41.6045,41.4841,41.4904,13628.9886
2006-11-08 11:00:00,65.41,65.47,65.3,65.36,24553.812871822607,41.4777,41.5158,41.408,41.446,24553.8129
2006-11-08 11:10:00,65.37,65.37,65.27,65.34,17414.818820984314,41.4523,41.4523,41.3889,41.4333,17414.8188
2006-11-08 11:20:00,65.34,65.41,65.34,65.37,5624.66197944835,41.4333,41.4777,41.4333,41.4523,5624.662
2006-11-08 11:30:00,65.37,65.41,65.34,65.41,9085.992428339645,41.4523,41.4777,41.4333,41.4777,9085.9924
2006-11-08 11:40:00,65.4,65.42,65.39,65.39,7247.160627366144,41.4714,41.4841,41.465,41.465,7247.1606
2006-11-08 11:50:00,65.41,65.45,65.33,65.33,16765.819361817197,41.4777,41.5031,41.427,41.427,16765.8194
2006-11-08 12:00:00,65.33,65.37,65.31,65.36,19578.15035154137,41.427,41.4523,41.4143,41.446,19578.1504
2006-11-08 12:10:00,65.35,65.37,65.2,65.28,17739.318550567874,41.4397,41.4523,41.3445,41.3953,17739.3186
2006-11-08 12:20:00,65.28,65.28,65.13,65.13,16982.152514872905,41.3953,41.3953,41.3002,41.3002,16982.1525
2006-11-08 12:30:00,65.13,65.2,65.08,65.17,14494.321254732287,41.3002,41.3445,41.2685,41.3255,14494.3213
2006-11-08 12:40:00,65.13,65.24,65.11,65.24,11465.657111952409,41.3002,41.3699,41.2875,41.3699,11465.6571
2006-11-08 12:50:00,65.27,65.36,65.23,65.27,12439.156300703082,41.3889,41.446,41.3636,41.3889,12439.1563
2006-11-08 13:00:00,65.27,65.29,65.14,65.14,17090.319091400757,41.3889,41.4016,41.3065,41.3065,17090.3191
2006-11-08 13:10:00,65.13,65.28,65.12,65.26,17306.65224445646,41.3002,41.3953,41.2938,41.3826,17306.6522
2006-11-08 13:20:00,65.26,65.27,65.22,65.26,2595.997836668469,41.3826,41.3889,41.3572,41.3826,2595.9978
2006-11-08 13:30:00,65.27,65.29,65.23,65.27,11032.990805840996,41.3889,41.4016,41.3636,41.3889,11032.9908
2006-11-08 13:40:00,65.28,65.28,65.12,65.2,19253.65062195781,41.3953,41.3953,41.2938,41.3445,19253.6506
2006-11-08 13:50:00,65.2,65.3,65.2,65.28,11790.156841535963,41.3445,41.408,41.3445,41.3953,11790.1568
2006-11-08 14:00:00,65.27,65.28,65.2,65.22,15143.320713899404,41.3889,41.3953,41.3445,41.3572,15143.3207
2006-11-08 14:10:00,65.28,65.43,65.27,65.34,24553.812871822607,41.3953,41.4904,41.3889,41.4333,24553.8129
2006-11-08 14:20:00,65.35,65.44,65.35,65.41,4326.663061114115,41.4397,41.4967,41.4397,41.4777,4326.6631
2006-11-08 14:30:00,65.4,65.49,65.4,65.45,12979.989183342346,41.4714,41.5284,41.4714,41.5031,12979.9892
2006-11-08 14:40:00,65.46,65.47,65.42,65.47,18063.81828015144,41.5094,41.5158,41.4841,41.5158,18063.8183
2006-11-08 14:50:00,65.47,65.49,65.42,65.45,8220.65981611682,41.5158,41.5284,41.4841,41.5031,8220.6598
2006-11-08 15:00:00,65.45,65.49,65.42,65.46,20335.316387236344,41.5031,41.5284,41.4841,41.5094,20335.3164
2006-11-08 15:10:00,65.47,65.48,65.39,65.47,17955.65170362358,41.5158,41.5221,41.465,41.5158,17955.6517
2006-11-08 15:20:00,65.47,65.47,65.4,65.41,19686.316928069227,41.5158,41.5158,41.4714,41.4777,19686.3169
2006-11-08 15:30:00,65.41,65.41,65.27,65.27,34396.97133585722,41.4777,41.4777,41.3889,41.3889,34396.9713
2006-11-08 15:40:00,65.27,65.33,65.27,65.33,22931.31422390481,41.3889,41.427,41.3889,41.427,22931.3142
2006-11-08 15:50:00,65.33,65.4,65.32,65.32,36019.469983775016,41.427,41.4714,41.4206,41.4206,36019.47
2006-11-09 09:30:00,65.18,65.2,64.86,65.06,36560.30286641428,41.3319,41.3445,41.1289,41.2558,36560.3029
2006-11-09 09:40:00,65.07,65.32,64.93,65.32,10708.491076257436,41.2621,41.4206,41.1733,41.4206,10708.4911
2006-11-09 09:50:00,65.25,65.26,65.06,65.13,14602.48783126014,41.3763,41.3826,41.2558,41.3002,14602.4878
2006-11-09 10:00:00,65.13,65.15,64.95,65.08,17090.319091400757,41.3002,41.3128,41.186,41.2685,17090.3191
2006-11-09 10:10:00,65.09,65.11,64.92,64.92,14926.9875608437,41.2748,41.2875,41.167,41.167,14926.9876
2006-11-09 10:20:00,64.91,65.01,64.86,64.95,16765.819361817197,41.1607,41.2241,41.1289,41.186,16765.8194
2006-11-09 10:30:00,64.96,64.96,64.91,64.96,21525.148729042725,41.1924,41.1924,41.1607,41.1924,21525.1487
2006-11-09 10:40:00,64.95,65.04,64.95,65.0,25202.812330989724,41.186,41.2431,41.186,41.2177,25202.8123
2006-11-09 10:50:00,64.99,65.04,64.97,64.99,20876.14926987561,41.2114,41.2431,41.1987,41.2114,20876.1493
2006-11-09 11:00:00,65.0,65.01,64.95,64.99,16873.98593834505,41.2177,41.2241,41.186,41.2114,16873.9859
2006-11-09 11:10:00,65.0,65.0,64.84,64.85,27041.64413196322,41.2177,41.2177,41.1163,41.1226,27041.6441
2006-11-09 11:20:00,64.84,64.98,64.84,64.86,37425.6354786371,41.1163,41.205,41.1163,41.1289,37425.6355
2006-11-09 11:30:00,64.87,64.91,64.82,64.83,30719.30773391022,41.1353,41.1607,41.1036,41.1099,30719.3077
2006-11-09 11:40:00,64.83,64.84,64.77,64.81,31260.140616549485,41.1099,41.1163,41.0719,41.0972,31260.1406
2006-11-09 11:50:00,64.81,64.84,64.77,64.78,22174.14818820984,41.0972,41.1163,41.0719,41.0782,22174.1482
2006-11-09 12:00:00,64.78,64.78,64.7,64.73,22390.48134126555,41.0782,41.0782,41.0275,41.0465,22390.4813
2006-11-09 12:10:00,64.71,64.75,64.7,64.72,17090.319091400757,41.0338,41.0592,41.0275,41.0402,17090.3191
2006-11-09 12:20:00,64.74,64.74,64.63,64.65,24770.14602487831,41.0529,41.0529,40.9831,40.9958,24770.146
2006-11-09 12:30:00,64.65,64.68,64.6,64.6,21957.815035154137,40.9958,41.0148,40.9641,40.9641,21957.815
2006-11-09 12:40:00,64.6,64.6,64.52,64.57,24337.4797187669,40.9641,40.9641,40.9133,40.9451,24337.4797
2006-11-09 12:50:00,64.56,64.59,64.54,64.59,15251.487290427258,40.9387,40.9577,40.926,40.9577,15251.4873
2006-11-09 13:00:00,64.59,64.6,64.45,64.45,25419.145484045428,40.9577,40.9641,40.869,40.869,25419.1455
2006-11-09 13:10:00,64.45,64.47,64.35,64.44,39805.30016224986,40.869,40.8816,40.8055,40.8626,39805.3002
2006-11-09 13:20:00,64.42,64.51,64.41,64.42,25202.812330989724,40.8499,40.907,40.8436,40.8499,25202.8123
2006-11-09 13:30:00,64.43,64.43,64.39,64.43,25094.64575446187,40.8563,40.8563,40.8309,40.8563,25094.6458
2006-11-09 13:40:00,64.45,64.49,64.38,64.42,21741.48188209843,40.869,40.8943,40.8246,40.8499,21741.4819
2006-11-09 13:50:00,64.42,64.44,64.35,64.38,31368.307193077337,40.8499,40.8626,40.8055,40.8246,31368.3072
2006-11-09 14:00:00,64.38,64.58,64.37,64.51,40454.29962141698,40.8246,40.9514,40.8182,40.907,40454.2996
2006-11-09 14:10:00,64.52,64.52,64.35,64.38,35694.97025419145,40.9133,40.9133,40.8055,40.8246,35694.9703
2006-11-09 14:20:00,64.38,64.44,64.31,64.34,25851.81179015684,40.8246,40.8626,40.7802,40.7992,25851.8118
2006-11-09 14:30:00,64.34,64.35,64.27,64.28,30611.141157382368,40.7992,40.8055,40.7548,40.7612,30611.1412
2006-11-09 14:40:00,64.28,64.28,64.07,64.09,40237.96646836127,40.7612,40.7612,40.628,40.6407,40237.9665
2006-11-09 14:50:00,64.09,64.15,64.08,64.11,41860.46511627907,40.6407,40.6787,40.6343,40.6534,41860.4651
2006-11-09 15:00:00,64.11,64.14,64.05,64.11,33856.13845321796,40.6534,40.6724,40.6153,40.6534,33856.1385
2006-11-09 15:10:00,64.11,64.11,63.99,64.01,46619.79448350459,40.6534,40.6534,40.5773,40.5899,46619.7945
2006-11-09 15:20:00,64.02,64.07,64.01,64.03,41427.79881016766,40.5963,40.628,40.5899,40.6026,41427.7988
2006-11-09 15:30:00,64.03,64.08,63.96,64.01,88155.75987020011,40.6026,40.6343,40.5582,40.5899,88155.7599
2006-11-09 15:40:00,64.02,64.02,63.89,63.94,67063.27744726879,40.5963,40.5963,40.5139,40.5456,67063.2774
2006-11-09 15:50:00,63.94,63.98,63.79,63.98,104813.41265548945,40.5456,40.5709,40.4504,40.5709,104813.4127
2006-11-10 09:30:00,64.14,64.14,63.81,63.85,36452.13628988642,40.6724,40.6724,40.4631,40.4885,36452.1363
2006-11-10 09:40:00,63.85,64.25,63.8,64.08,21308.81557598702,40.4885,40.7421,40.4568,40.6343,21308.8156
2006-11-10 09:50:00,64.09,64.24,64.08,64.2,20551.64954029205,40.6407,40.7358,40.6343,40.7104,20551.6495
2006-11-10 10:00:00,64.18,64.26,64.11,64.21,19361.817198485667,40.6977,40.7485,40.6534,40.7168,19361.8172
2006-11-10 10:10:00,64.21,64.22,64.17,64.22,16441.31963223364,40.7168,40.7231,40.6914,40.7231,16441.3196
2006-11-10 10:20:00,64.21,64.21,64.07,64.09,12871.822606814494,40.7168,40.7168,40.628,40.6407,12871.8226
2006-11-10 10:30:00,64.09,64.14,64.06,64.07,12871.822606814494,40.6407,40.6724,40.6217,40.628,12871.8226
2006-11-10 10:40:00,64.06,64.15,64.01,64.07,21308.81557598702,40.6217,40.6787,40.5899,40.628,21308.8156
2006-11-10 10:50:00,64.09,64.16,64.01,64.01,25094.64575446187,40.6407,40.6851,40.5899,40.5899,25094.6458
2006-11-10 11:00:00,63.98,64.14,63.97,64.07,26717.144402379665,40.5709,40.6724,40.5646,40.628,26717.1444
2006-11-10 11:10:00,64.06,64.1,64.01,64.07,15143.320713899404,40.6217,40.647,40.5899,40.628,15143.3207
2006-11-10 11:20:00,64.08,64.11,64.06,64.07,24445.64629529475,40.6343,40.6534,40.6217,40.628,24445.6463
2006-11-10 11:30:00,64.08,64.14,64.06,64.08,21957.815035154137,40.6343,40.6724,40.6217,40.6343,21957.815
2006-11-10 11:40:00,64.07,64.09,63.99,63.99,13953.488372093025,40.628,40.6407,40.5773,40.5773,13953.4884
2006-11-10 11:50:00,64.0,64.06,64.0,64.05,8869.659275283937,40.5836,40.6217,40.5836,40.6153,8869.6593
2006-11-10 12:00:00,64.05,64.07,64.0,64.04,20227.14981070849,40.6153,40.628,40.5836,40.609,20227.1498
2006-11-10 12:10:00,64.04,64.11,63.83,63.85,37641.968631692806,40.609,40.6534,40.4758,40.4885,37641.9686
2006-11-10 12:20:00,63.84,63.85,63.83,63.85,6057.328285559762,40.4821,40.4885,40.4758,40.4885,6057.3283
2006-11-10 12:30:00,63.85,63.86,63.83,63.83,12655.489453758788,40.4885,40.4948,40.4758,40.4758,12655.4895
2006-11-10 12:40:00,63.83,63.87,63.83,63.84,11249.3239588967,40.4758,40.5012,40.4758,40.4821,11249.324
2006-11-10 12:50:00,63.82,63.87,63.82,63.83,21525.148729042725,40.4695,40.5012,40.4695,40.4758,21525.1487
2006-11-10 13:00:00,63.82,63.83,63.73,63.77,22065.98161168199,40.4695,40.4758,40.4124,40.4378,22065.9816
2006-11-10 13:10:00,63.79,63.86,63.79,63.86,64683.61276365603,40.4504,40.4948,40.4504,40.4948,64683.6128
2006-11-10 13:20:00,63.86,63.94,63.83,63.86,15359.65386695511,40.4948,40.5456,40.4758,40.4948,15359.6539
2006-11-10 13:30:00,63.85,63.87,63.81,63.84,15467.820443482964,40.4885,40.5012,40.4631,40.4821,15467.8204
2006-11-10 13:40:00,63.83,63.9,63.83,63.87,14169.821525148727,40.4758,40.5202,40.4758,40.5012,14169.8215
2006-11-10 13:50:00,63.87,63.93,63.75,63.77,18063.81828015144,40.5012,40.5392,40.4251,40.4378,18063.8183
2006-11-10 14:00:00,63.78,63.87,63.7,63.85,9518.658734451054,40.4441,40.5012,40.3934,40.4885,9518.6587
2006-11-10 14:10:00,63.85,63.85,63.73,63.81,47052.46078961601,40.4885,40.4885,40.4124,40.4631,47052.4608
2006-11-10 14:20:00,63.84,63.86,63.8,63.86,55922.12006489994,40.4821,40.4948,40.4568,40.4948,55922.1201
2006-11-10 14:30:00,63.86,63.9,63.83,63.9,13304.488912925906,40.4948,40.5202,40.4758,40.5202,13304.4889
2006-11-10 14:40:00,63.9,63.98,63.83,63.83,52677.12276906436,40.5202,40.5709,40.4758,40.4758,52677.1228
2006-11-10 14:50:00,63.83,63.92,63.83,63.88,12222.823147647376,40.4758,40.5329,40.4758,40.5075,12222.8231
2006-11-10 15:00:00,63.89,63.95,63.82,63.83,31800.97349918875,40.5139,40.5519,40.4695,40.4758,31800.9735
2006-11-10 15:10:00,63.84,63.95,63.82,63.95,70524.60789616009,40.4821,40.5519,40.4695,40.5519,70524.6079
2006-11-10 15:20:00,63.95,63.98,63.9,63.98,17955.65170362358,40.5519,40.5709,40.5202,40.5709,17955.6517
2006-11-10 15:30:00,64.01,64.06,63.98,63.99,19578.15035154137,40.5899,40.6217,40.5709,40.5773,19578.1504
2006-11-10 15:40:00,63.99,64.02,63.91,63.94,34937.80421849649,40.5773,40.5963,40.5265,40.5456,34937.8042
2006-11-10 15:50:00,63.93,64.0,63.92,64.0,54299.62141698216,40.5392,40.5836,40.5329,40.5836,54299.6214
2006-11-13 09:30:00,64.04,64.1,63.89,64.01,17955.65170362358,40.609,40.647,40.5139,40.5899,17955.6517
2006-11-13 09:40:00,64.01,64.1,63.93,63.97,18604.6511627907,40.5899,40.647,40.5392,40.5646,18604.6512
2006-11-13 09:50:00,63.98,64.18,63.97,64.06,24012.979989183343,40.5709,40.6977,40.5646,40.6217,24012.98
2006-11-13 10:00:00,64.05,64.23,64.03,64.23,22390.48134126555,40.6153,40.7295,40.6026,40.7295,22390.4813
2006-11-13 10:10:00,64.23,64.41,64.23,64.35,23580.31368307193,40.7295,40.8436,40.7295,40.8055,23580.3137
2006-11-13 10:20:00,64.36,64.36,64.2,64.26,11790.156841535963,40.8119,40.8119,40.7104,40.7485,11790.1568
2006-11-13 10:30:00,64.24,64.32,64.24,64.28,14169.821525148727,40.7358,40.7865,40.7358,40.7612,14169.8215
2006-11-13 10:40:00,64.29,64.29,64.22,64.23,7896.160086533261,40.7675,40.7675,40.7231,40.7295,7896.1601
2006-11-13 10:50:00,64.24,64.32,64.24,64.26,11790.156841535963,40.7358,40.7865,40.7358,40.7485,11790.1568
2006-11-13 11:00:00,64.24,64.33,64.24,64.31,6273.661438615468,40.7358,40.7929,40.7358,40.7802,6273.6614
2006-11-13 11:10:00,64.32,64.38,64.3,64.38,7896.160086533261,40.7865,40.8246,40.7738,40.8246,7896.1601
2006-11-13 11:20:00,64.37,64.37,64.28,64.28,15035.154137371552,40.8182,40.8182,40.7612,40.7612,15035.1541
2006-11-13 11:30:00,64.28,64.28,64.19,64.23,8653.32612222823,40.7612,40.7612,40.7041,40.7295,8653.3261
2006-11-13 11:40:00,64.23,64.33,64.16,64.3,19361.817198485667,40.7295,40.7929,40.6851,40.7738,19361.8172
2006-11-13 11:50:00,64.3,64.33,64.29,64.29,3677.6636019469984,40.7738,40.7929,40.7675,40.7675,3677.6636
2006-11-13 12:00:00,64.29,64.31,64.19,64.23,11573.82368848026,40.7675,40.7802,40.7041,40.7295,11573.8237
2006-11-13 12:10:00,64.23,64.35,64.23,64.3,8112.493239588966,40.7295,40.8055,40.7295,40.7738,8112.4932
2006-11-13 12:20:00,64.33,64.45,64.27,64.45,10275.824770146024,40.7929,40.869,40.7548,40.869,10275.8248
2006-11-13 12:30:00,64.45,64.47,64.42,64.42,5732.828555976204,40.869,40.8816,40.8499,40.8499,5732.8286
2006-11-13 12:40:00,64.43,64.46,64.23,64.23,9518.658734451054,40.8563,40.8753,40.7295,40.7295,9518.6587
2006-11-13 12:50:00,64.25,64.32,64.25,64.3,4002.163331530557,40.7421,40.7865,40.7421,40.7738,4002.1633
2006-11-13 13:00:00,64.27,64.33,64.24,64.33,4542.9962141698215,40.7548,40.7929,40.7358,40.7929,4542.9962
2006-11-13 13:10:00,64.33,64.35,64.32,64.35,3028.664142779881,40.7929,40.8055,40.7865,40.8055,3028.6641
2006-11-13 13:20:00,64.34,64.36,64.31,64.35,4434.8296376419685,40.7992,40.8119,40.7802,40.8055,4434.8296
2006-11-13 13:30:00,64.35,64.35,64.28,64.35,5083.829096809086,40.8055,40.8055,40.7612,40.8055,5083.8291
2006-11-13 13:40:00,64.35,64.35,64.27,64.28,9951.325040562466,40.8055,40.8055,40.7548,40.7612,9951.325
2006-11-13 13:50:00,64.29,64.43,64.29,64.38,11032.990805840996,40.7675,40.8563,40.7675,40.8246,11032.9908
2006-11-13 14:00:00,64.39,64.41,64.32,64.35,11465.657111952409,40.8309,40.8436,40.7865,40.8055,11465.6571
2006-11-13 14:10:00,64.37,64.37,64.26,64.29,10059.491617090318,40.8182,40.8182,40.7485,40.7675,10059.4916
2006-11-13 14:20:00,64.32,64.34,64.24,64.3,8436.992969172525,40.7865,40.7992,40.7358,40.7738,8436.993
2006-11-13 14:30:00,64.31,64.39,64.29,64.31,15575.987020010816,40.7802,40.8309,40.7675,40.7802,15575.987
2006-11-13 14:40:00,64.29,64.35,64.28,64.35,13088.1557598702,40.7675,40.8055,40.7612,40.8055,13088.1558
2006-11-13 14:50:00,64.34,64.47,64.33,64.46,13737.155219037317,40.7992,40.8816,40.7929,40.8753,13737.1552
2006-11-13 15:00:00,64.45,64.45,64.3,64.3,16333.153055705789,40.869,40.869,40.7738,40.7738,16333.1531
2006-11-13 15:10:00,64.31,64.35,64.28,64.33,16116.81990265008,40.7802,40.8055,40.7612,40.7929,16116.8199
2006-11-13 15:20:00,64.35,64.41,64.33,64.34,16008.653326122228,40.8055,40.8436,40.7929,40.7992,16008.6533
2006-11-13 15:30:00,64.34,64.35,64.29,64.34,12439.156300703082,40.7992,40.8055,40.7675,40.7992,12439.1563
2006-11-13 15:40:00,64.32,64.39,64.32,64.39,15467.820443482964,40.7865,40.8309,40.7865,40.8309,15467.8204
2006-11-13 15:50:00,64.42,64.45,64.32,64.34,23255.81395348837,40.8499,40.869,40.7865,40.7992,23255.814
2006-11-14 09:30:00,64.53,64.53,64.26,64.27,14061.654948620877,40.9197,40.9197,40.7485,40.7548,14061.6549
2006-11-14 09:40:00,64.27,64.36,64.04,64.09,18604.6511627907,40.7548,40.8119,40.609,40.6407,18604.6512
2006-11-14 09:50:00,64.11,64.27,63.98,64.02,10816.657652785289,40.6534,40.7548,40.5709,40.5963,10816.6577
2006-11-14 10:00:00,64.05,64.19,64.0,64.16,13628.988642509465,40.6153,40.7041,40.5836,40.6851,13628.9886
2006-11-14 10:10:00,64.14,64.15,63.95,64.05,11357.490535424551,40.6724,40.6787,40.5519,40.6153,11357.4905
2006-11-14 10:20:00,64.02,64.04,63.94,63.94,14494.321254732287,40.5963,40.609,40.5456,40.5456,14494.3213
2006-11-14 10:30:00,63.91,64.04,63.56,64.02,11465.657111952409,40.5265,40.609,40.3046,40.5963,11465.6571
2006-11-14 10:40:00,64.02,64.12,64.0,64.06,20767.98269334776,40.5963,40.6597,40.5836,40.6217,20767.9827
2006-11-14 10:50:00,64.06,64.09,63.98,64.0,6706.327744726879,40.6217,40.6407,40.5709,40.5836,6706.3277
2006-11-14 11:00:00,64.03,64.07,63.92,64.02,14710.654407787992,40.6026,40.628,40.5329,40.5963,14710.6544
2006-11-14 11:10:00,64.0,64.05,63.92,64.05,8436.992969172525,40.5836,40.6153,40.5329,40.6153,8436.993
2006-11-14 11:20:00,64.05,64.07,63.99,64.0,6706.327744726879,40.6153,40.628,40.5773,40.5836,6706.3277
2006-11-14 11:30:00,64.03,64.1,63.98,63.98,8653.32612222823,40.6026,40.647,40.5709,40.5709,8653.3261
2006-11-14 11:40:00,63.98,63.98,63.9,63.95,7030.8274743104375,40.5709,40.5709,40.5202,40.5519,7030.8275
2006-11-14 11:50:00,63.92,64.01,63.92,63.95,7138.994050838291,40.5329,40.5899,40.5329,40.5519,7138.9941
2006-11-14 12:00:00,63.97,63.98,63.92,63.92,5516.495402920497,40.5646,40.5709,40.5329,40.5329,5516.4954
2006-11-14 12:10:00,63.93,63.95,63.86,63.86,9626.825310978908,40.5392,40.5519,40.4948,40.4948,9626.8253
2006-11-14 12:20:00,63.87,63.92,63.86,63.9,7787.993510005408,40.5012,40.5329,40.4948,40.5202,7787.9935
2006-11-14 12:30:00,63.9,63.91,63.85,63.87,6706.327744726879,40.5202,40.5265,40.4885,40.5012,6706.3277
2006-11-14 12:40:00,63.89,64.06,63.84,64.01,20551.64954029205,40.5139,40.6217,40.4821,40.5899,20551.6495
2006-11-14 12:50:00,64.01,64.06,63.97,64.01,6598.161168199026,40.5899,40.6217,40.5646,40.5899,6598.1612
2006-11-14 13:00:00,63.99,64.01,63.96,63.97,5840.995132504056,40.5773,40.5899,40.5582,40.5646,5840.9951
2006-11-14 13:10:00,63.98,64.01,63.92,64.01,4218.496484586262,40.5709,40.5899,40.5329,40.5899,4218.4965
2006-11-14 13:20:00,64.0,64.07,63.97,63.99,7030.8274743104375,40.5836,40.628,40.5646,40.5773,7030.8275
2006-11-14 13:30:00,64.02,64.11,63.99,64.05,7571.660356949702,40.5963,40.6534,40.5773,40.6153,7571.6604
2006-11-14 13:40:00,64.06,64.06,64.02,64.03,5408.328826392644,40.6217,40.6217,40.5963,40.6026,5408.3288
2006-11-14 13:50:00,64.02,64.07,63.99,64.02,11898.323418063816,40.5963,40.628,40.5773,40.5963,11898.3234
2006-11-14 14:00:00,64.02,64.21,63.96,64.16,14602.48783126014,40.5963,40.7168,40.5582,40.6851,14602.4878
2006-11-14 14:10:00,64.16,64.2,64.15,64.16,7896.160086533261,40.6851,40.7104,40.6787,40.6851,7896.1601
2006-11-14 14:20:00,64.16,64.19,64.11,64.19,10167.658193618172,40.6851,40.7041,40.6534,40.7041,10167.6582
2006-11-14 14:30:00,64.2,64.3,64.13,64.3,16873.98593834505,40.7104,40.7738,40.666,40.7738,16873.9859
2006-11-14 14:40:00,64.31,64.59,64.31,64.57,37425.6354786371,40.7802,40.9577,40.7802,40.9451,37425.6355
2006-11-14 14:50:00,64.58,64.59,64.5,64.58,26068.14494321255,40.9514,40.9577,40.9007,40.9514,26068.1449
2006-11-14 15:00:00,64.59,64.71,64.59,64.63,19902.65008112493,40.9577,41.0338,40.9577,40.9831,19902.6501
2006-11-14 15:10:00,64.63,64.63,64.55,64.62,14061.654948620877,40.9831,40.9831,40.9324,40.9768,14061.6549
2006-11-14 15:20:00,64.59,64.61,64.49,64.49,11681.990265008111,40.9577,40.9704,40.8943,40.8943,11681.9903
2006-11-14 15:30:00,64.48,64.58,64.48,64.55,21200.648999459165,40.888,40.9514,40.888,40.9324,21200.649
2006-11-14 15:40:00,64.56,64.61,64.48,64.61,25851.81179015684,40.9387,40.9704,40.888,40.9704,25851.8118
2006-11-14 15:50:00,64.61,64.61,64.47,64.47,33423.47214710654,40.9704,40.9704,40.8816,40.8816,33423.4721
2006-11-15 09:30:00,64.49,64.49,64.21,64.37,24445.64629529475,40.8943,40.8943,40.7168,40.8182,24445.6463
2006-11-15 09:40:00,64.4,64.4,64.22,64.31,54299.62141698216,40.8373,40.8373,40.7231,40.7802,54299.6214
2006-11-15 09:50:00,64.3,64.49,64.28,64.48,12114.656571119524,40.7738,40.8943,40.7612,40.888,12114.6566
2006-11-15 10:00:00,64.47,64.47,64.25,64.37,22498.6479177934,40.8816,40.8816,40.7421,40.8182,22498.6479
2006-11-15 10:10:00,64.37,64.47,64.32,64.41,25635.478637101136,40.8182,40.8816,40.7865,40.8436,25635.4786
2006-11-15 10:20:00,64.42,64.44,64.31,64.39,23147.64737696052,40.8499,40.8626,40.7802,40.8309,23147.6474
2006-11-15 10:30:00,64.39,64.42,64.34,64.4,6922.660897782585,40.8309,40.8499,40.7992,40.8373,6922.6609
2006-11-15 10:40:00,64.39,64.42,64.35,64.35,22174.14818820984,40.8309,40.8499,40.8055,40.8055,22174.1482
2006-11-15 10:50:00,64.35,64.37,64.34,64.36,10275.824770146024,40.8055,40.8182,40.7992,40.8119,10275.8248
2006-11-15 11:00:00,64.38,64.47,64.31,64.38,14494.321254732287,40.8246,40.8816,40.7802,40.8246,14494.3213
2006-11-15 11:10:00,64.35,64.49,64.35,64.47,15251.487290427258,40.8055,40.8943,40.8055,40.8816,15251.4873
2006-11-15 11:20:00,64.46,64.47,64.39,64.4,18712.81773931855,40.8753,40.8816,40.8309,40.8373,18712.8177
2006-11-15 11:30:00,64.38,64.4,64.27,64.35,23039.480800432662,40.8246,40.8373,40.7548,40.8055,23039.4808
2006-11-15 11:40:00,64.34,64.39,64.32,64.38,4867.49594375338,40.7992,40.8309,40.7865,40.8246,4867.4959
2006-11-15 11:50:00,64.39,64.42,64.35,64.35,8436.992969172525,40.8309,40.8499,40.8055,40.8055,8436.993
2006-11-15 12:00:00,64.38,64.45,64.35,64.42,5624.66197944835,40.8246,40.869,40.8055,40.8499,5624.662
2006-11-15 12:10:00,64.46,64.46,64.37,64.4,8869.659275283937,40.8753,40.8753,40.8182,40.8373,8869.6593
2006-11-15 12:20:00,64.37,64.37,64.3,64.35,4002.163331530557,40.8182,40.8182,40.7738,40.8055,4002.1633
2006-11-15 12:30:00,64.34,64.38,64.34,64.35,2920.497566252028,40.7992,40.8246,40.7992,40.8055,2920.4976
2006-11-15 12:40:00,64.36,64.39,64.35,64.35,4542.9962141698215,40.8119,40.8309,40.8055,40.8055,4542.9962
2006-11-15 12:50:00,64.35,64.41,64.35,64.38,4110.32990805841,40.8055,40.8436,40.8055,40.8246,4110.3299
2006-11-15 13:00:00,64.38,64.44,64.35,64.42,5949.161709031909,40.8246,40.8626,40.8055,40.8499,5949.1617
2006-11-15 13:10:00,64.42,64.44,64.41,64.43,4975.662520281233,40.8499,40.8626,40.8436,40.8563,4975.6625
2006-11-15 13:20:00,64.43,64.5,64.43,64.5,9518.658734451054,40.8563,40.9007,40.8563,40.9007,9518.6587
2006-11-15 13:30:00,64.5,64.59,64.49,64.57,9518.658734451054,40.9007,40.9577,40.8943,40.9451,9518.6587
2006-11-15 13:40:00,64.57,64.57,64.49,64.56,12763.656030286642,40.9451,40.9451,40.8943,40.9387,12763.656
2006-11-15 13:50:00,64.55,64.57,64.51,64.54,7463.49378042185,40.9324,40.9451,40.907,40.926,7463.4938
2006-11-15 14:00:00,64.52,64.53,64.35,64.49,19469.98377501352,40.9133,40.9197,40.8055,40.8943,19469.9838
2006-11-15 14:10:00,64.49,64.6,64.48,64.48,14494.321254732287,40.8943,40.9641,40.888,40.888,14494.3213
2006-11-15 14:20:00,64.49,64.53,64.39,64.4,11032.990805840996,40.8943,40.9197,40.8309,40.8373,11032.9908
2006-11-15 14:30:00,64.4,64.43,64.32,64.36,13737.155219037317,40.8373,40.8563,40.7865,40.8119,13737.1552
2006-11-15 14:40:00,64.35,64.36,64.28,64.32,15900.486749594374,40.8055,40.8119,40.7612,40.7865,15900.4867
2006-11-15 14:50:00,64.32,64.38,64.3,64.32,25310.978907517576,40.7865,40.8246,40.7738,40.7865,25310.9789
2006-11-15 15:00:00,64.32,64.36,64.29,64.36,18604.6511627907,40.7865,40.8119,40.7675,40.8119,18604.6512
2006-11-15 15:10:00,64.36,64.45,64.31,64.32,24986.47917793402,40.8119,40.869,40.7802,40.7865,24986.4792
2006-11-15 15:20:00,64.33,64.4,64.33,64.35,10059.491617090318,40.7929,40.8373,40.7929,40.8055,10059.4916
2006-11-15 15:30:00,64.35,64.36,64.3,64.35,32341.806381828013,40.8055,40.8119,40.7738,40.8055,32341.8064
2006-11-15 15:40:00,64.35,64.36,64.24,64.26,27798.8101676582,40.8055,40.8119,40.7358,40.7485,27798.8102
2006-11-15 15:50:00,64.26,64.28,64.23,64.23,81773.93185505678,40.7485,40.7612,40.7295,40.7295,81773.9319
2006-11-16 09:30:00,64.71,64.71,64.44,64.53,39913.46673877772,41.0338,41.0338,40.8626,40.9197,39913.4667
2006-11-16 09:40:00,64.52,64.54,64.41,64.53,17955.65170362358,40.9133,40.926,40.8436,40.9197,17955.6517
2006-11-16 09:50:00,64.52,64.62,64.47,64.57,16982.152514872905,40.9133,40.9768,40.8816,40.9451,16982.1525
2006-11-16 10:00:00,64.57,64.58,64.46,64.48,20876.14926987561,40.9451,40.9514,40.8753,40.888,20876.1493
2006-11-16 10:10:00,64.48,64.57,64.44,64.5,11898.323418063816,40.888,40.9451,40.8626,40.9007,11898.3234
2006-11-16 10:20:00,64.5,64.59,64.5,64.54,16549.486208761493,40.9007,40.9577,40.9007,40.926,16549.4862
2006-11-16 10:30:00,64.55,64.67,64.52,64.54,22931.31422390481,40.9324,41.0085,40.9133,40.926,22931.3142
2006-11-16 10:40:00,64.55,64.56,64.41,64.49,19686.316928069227,40.9324,40.9387,40.8436,40.8943,19686.3169
2006-11-16 10:50:00,64.49,64.53,64.41,64.51,6273.661438615468,40.8943,40.9197,40.8436,40.907,6273.6614
2006-11-16 11:00:00,64.52,64.53,64.47,64.52,15684.153596538668,40.9133,40.9197,40.8816,40.9133,15684.1536
2006-11-16 11:10:00,64.53,64.58,64.51,64.55,8004.326663061114,40.9197,40.9514,40.907,40.9324,8004.3267
2006-11-16 11:20:00,64.54,64.62,64.54,64.58,13412.655489453758,40.926,40.9768,40.926,40.9514,13412.6555
2006-11-16 11:30:00,64.59,64.64,64.59,64.63,4759.329367225527,40.9577,40.9894,40.9577,40.9831,4759.3294
2006-11-16 11:40:00,64.63,64.71,64.6,64.7,7138.994050838291,40.9831,41.0338,40.9641,41.0275,7138.9941
2006-11-16 11:50:00,64.72,64.74,64.68,64.73,16982.152514872905,41.0402,41.0529,41.0148,41.0465,16982.1525
2006-11-16 12:00:00,64.74,64.8,64.71,64.75,15251.487290427258,41.0529,41.0909,41.0338,41.0592,15251.4873
2006-11-16 12:10:00,64.76,64.78,64.64,64.67,9410.4921579232,41.0655,41.0782,40.9894,41.0085,9410.4922
2006-11-16 12:20:00,64.64,64.69,64.62,64.69,5840.995132504056,40.9894,41.0211,40.9768,41.0211,5840.9951
2006-11-16 12:30:00,64.69,64.77,64.66,64.74,6489.994591671173,41.0211,41.0719,41.0021,41.0529,6489.9946
2006-11-16 12:40:00,64.74,64.78,64.72,64.74,7571.660356949702,41.0529,41.0782,41.0402,41.0529,7571.6604
2006-11-16 12:50:00,64.75,64.75,64.69,64.75,9843.158464034614,41.0592,41.0592,41.0211,41.0592,9843.1585
2006-11-16 13:00:00,64.74,64.85,64.72,64.84,11790.156841535963,41.0529,41.1226,41.0402,41.1163,11790.1568
2006-11-16 13:10:00,64.84,64.88,64.84,64.87,4759.329367225527,41.1163,41.1416,41.1163,41.1353,4759.3294
2006-11-16 13:20:00,64.88,64.9,64.82,64.89,9843.158464034614,41.1416,41.1543,41.1036,41.148,9843.1585
2006-11-16 13:30:00,64.89,65.01,64.89,65.0,15792.320173066522,41.148,41.2241,41.148,41.2177,15792.3202
2006-11-16 13:40:00,64.99,65.08,64.93,65.08,13845.32179556517,41.2114,41.2685,41.1733,41.2685,13845.3218
2006-11-16 13:50:00,65.07,65.11,65.04,65.05,11357.490535424551,41.2621,41.2875,41.2431,41.2494,11357.4905
2006-11-16 14:00:00,65.04,65.09,64.96,65.08,29204.97566252028,41.2431,41.2748,41.1924,41.2685,29204.9757
2006-11-16 14:10:00,65.06,65.09,65.04,65.05,8436.992969172525,41.2558,41.2748,41.2431,41.2494,8436.993
2006-11-16 14:20:00,65.05,65.1,64.99,65.09,13088.1557598702,41.2494,41.2811,41.2114,41.2748,13088.1558
2006-11-16 14:30:00,65.06,65.13,65.04,65.06,17955.65170362358,41.2558,41.3002,41.2431,41.2558,17955.6517
2006-11-16 14:40:00,65.08,65.08,65.01,65.05,18496.484586262843,41.2685,41.2685,41.2241,41.2494,18496.4846
2006-11-16 14:50:00,65.06,65.08,65.0,65.07,18712.81773931855,41.2558,41.2685,41.2177,41.2621,18712.8177
2006-11-16 15:00:00,65.07,65.1,65.02,65.08,17198.48566792861,41.2621,41.2811,41.2304,41.2685,17198.4857
2006-11-16 15:10:00,65.08,65.13,65.05,65.08,38831.80097349919,41.2685,41.3002,41.2494,41.2685,38831.801
2006-11-16 15:20:00,65.06,65.07,64.96,65.0,24229.313142239047,41.2558,41.2621,41.1924,41.2177,24229.3131
2006-11-16 15:30:00,65.0,65.03,64.94,65.01,29637.64196863169,41.2177,41.2367,41.1797,41.2241,29637.642
2006-11-16 15:40:00,65.01,65.04,64.97,64.97,18280.15143320714,41.2241,41.2431,41.1987,41.1987,18280.1514
2006-11-16 15:50:00,64.97,64.98,64.9,64.9,28880.475932936723,41.1987,41.205,41.1543,41.1543,28880.4759
2006-11-17 09:30:00,64.71,64.71,64.46,64.5,119524.06706327744,41.0338,41.0338,40.8753,40.9007,119524.0671
2006-11-17 09:40:00,64.5,64.52,64.28,64.4,24337.4797187669,40.9007,40.9133,40.7612,40.8373,24337.4797
2006-11-17 09:50:00,64.41,64.42,64.28,64.38,15359.65386695511,40.8436,40.8499,40.7612,40.8246,15359.6539
2006-11-17 10:00:00,64.35,64.36,64.25,64.31,25851.81179015684,40.8055,40.8119,40.7421,40.7802,25851.8118
2006-11-17 10:10:00,64.32,64.32,64.17,64.17,13412.655489453758,40.7865,40.7865,40.6914,40.6914,13412.6555
2006-11-17 10:20:00,64.17,64.2,64.13,64.17,10492.15792320173,40.6914,40.7104,40.666,40.6914,10492.1579
2006-11-17 10:30:00,64.17,64.45,64.11,64.43,53758.788534342886,40.6914,40.869,40.6534,40.8563,53758.7885
2006-11-17 10:40:00,64.43,64.48,64.37,64.43,44564.62952947539,40.8563,40.888,40.8182,40.8563,44564.6295
2006-11-17 10:50:00,64.43,64.44,64.33,64.4,23039.480800432662,40.8563,40.8626,40.7929,40.8373,23039.4808
2006-11-17 11:00:00,64.41,64.42,64.26,64.33,33639.80530016225,40.8436,40.8499,40.7485,40.7929,33639.8053
2006-11-17 11:10:00,64.34,64.36,64.29,64.32,17631.15197404002,40.7992,40.8119,40.7675,40.7865,17631.152
2006-11-17 11:20:00,64.32,64.35,64.23,64.35,24986.47917793402,40.7865,40.8055,40.7295,40.8055,24986.4792
2006-11-17 11:30:00,64.35,64.35,64.26,64.31,8545.159545700379,40.8055,40.8055,40.7485,40.7802,8545.1595
2006-11-17 11:40:00,64.3,64.35,64.29,64.33,13737.155219037317,40.7738,40.8055,40.7675,40.7929,13737.1552
2006-11-17 11:50:00,64.33,64.37,64.33,64.35,8977.82585181179,40.7929,40.8182,40.7929,40.8055,8977.8259
2006-11-17 12:00:00,64.35,64.44,64.32,64.44,10167.658193618172,40.8055,40.8626,40.7865,40.8626,10167.6582
2006-11-17 12:10:00,64.44,64.49,64.41,64.43,10059.491617090318,40.8626,40.8943,40.8436,40.8563,10059.4916
2006-11-17 12:20:00,64.43,64.47,64.41,64.47,8004.326663061114,40.8563,40.8816,40.8436,40.8816,8004.3267
2006-11-17 12:30:00,64.48,64.62,64.48,64.59,13737.155219037317,40.888,40.9768,40.888,40.9577,13737.1552
2006-11-17 12:40:00,64.59,64.64,64.55,64.64,11141.157382368849,40.9577,40.9894,40.9324,40.9894,11141.1574
2006-11-17 12:50:00,64.64,64.64,64.56,64.57,6273.661438615468,40.9894,40.9894,40.9387,40.9451,6273.6614
2006-11-17 13:00:00,64.56,64.57,64.48,64.56,8977.82585181179,40.9387,40.9451,40.888,40.9387,8977.8259
2006-11-17 13:10:00,64.56,64.56,64.5,64.53,3244.9972958355866,40.9387,40.9387,40.9007,40.9197,3244.9973
2006-11-17 13:20:00,64.52,64.53,64.49,64.49,8328.826392644673,40.9133,40.9197,40.8943,40.8943,8328.8264
2006-11-17 13:30:00,64.47,64.56,64.47,64.49,4218.496484586262,40.8816,40.9387,40.8816,40.8943,4218.4965
2006-11-17 13:40:00,64.49,64.56,64.47,64.48,7138.994050838291,40.8943,40.9387,40.8816,40.888,7138.9941
2006-11-17 13:50:00,64.47,64.5,64.41,64.44,9085.992428339645,40.8816,40.9007,40.8436,40.8626,9085.9924
2006-11-17 14:00:00,64.43,64.45,64.37,64.37,8977.82585181179,40.8563,40.869,40.8182,40.8182,8977.8259
2006-11-17 14:10:00,64.38,64.53,64.38,64.42,13845.32179556517,40.8246,40.9197,40.8246,40.8499,13845.3218
2006-11-17 14:20:00,64.43,64.49,64.43,64.45,11032.990805840996,40.8563,40.8943,40.8563,40.869,11032.9908
2006-11-17 14:30:00,64.43,64.56,64.43,64.54,5083.829096809086,40.8563,40.9387,40.8563,40.926,5083.8291
2006-11-17 14:40:00,64.54,64.65,64.54,64.63,10167.658193618172,40.926,40.9958,40.926,40.9831,10167.6582
2006-11-17 14:50:00,64.63,64.63,64.59,64.62,11790.156841535963,40.9831,40.9831,40.9577,40.9768,11790.1568
2006-11-17 15:00:00,64.61,64.69,64.61,64.67,12655.489453758788,40.9704,41.0211,40.9704,41.0085,12655.4895
2006-11-17 15:10:00,64.68,64.68,64.5,64.54,20659.8161168199,41.0148,41.0148,40.9007,40.926,20659.8161
2006-11-17 15:20:00,64.54,64.61,64.52,64.6,16116.81990265008,40.926,40.9704,40.9133,40.9641,16116.8199
2006-11-17 15:30:00,64.6,64.7,64.59,64.7,23688.480259599783,40.9641,41.0275,40.9577,41.0275,23688.4803
2006-11-17 15:40:00,64.69,64.72,64.63,64.67,28880.475932936723,41.0211,41.0402,40.9831,41.0085,28880.4759
2006-11-17 15:50:00,64.68,64.68,64.6,64.65,52136.2898864251,41.0148,41.0148,40.9641,40.9958,52136.2899
2006-11-20 09:30:00,64.53,64.7,64.5,64.67,21092.48242293132,40.9197,41.0275,40.9007,41.0085,21092.4824
2006-11-20 09:40:00,64.67,64.68,64.45,64.62,17847.485127095726,41.0085,41.0148,40.869,40.9768,17847.4851
2006-11-20 09:50:00,64.58,64.72,64.54,64.63,14061.654948620877,40.9514,41.0402,40.926,40.9831,14061.6549
2006-11-20 10:00:00,64.63,64.72,64.6,64.7,23147.64737696052,40.9831,41.0402,40.9641,41.0275,23147.6474
2006-11-20 10:10:00,64.7,64.83,64.67,64.82,15359.65386695511,41.0275,41.1099,41.0085,41.1036,15359.6539
2006-11-20 10:20:00,64.82,64.86,64.69,64.75,13412.655489453758,41.1036,41.1289,41.0211,41.0592,13412.6555
2006-11-20 10:30:00,64.73,64.82,64.72,64.77,11898.323418063816,41.0465,41.1036,41.0402,41.0719,11898.3234
2006-11-20 10:40:00,64.74,64.77,64.65,64.73,18496.484586262843,41.0529,41.0719,40.9958,41.0465,18496.4846
2006-11-20 10:50:00,64.74,64.78,64.71,64.78,16657.652785289345,41.0529,41.0782,41.0338,41.0782,16657.6528
2006-11-20 11:00:00,64.79,64.83,64.72,64.73,15792.320173066522,41.0846,41.1099,41.0402,41.0465,15792.3202
2006-11-20 11:10:00,64.72,64.82,64.69,64.78,10383.991346673878,41.0402,41.1036,41.0211,41.0782,10383.9913
2006-11-20 11:20:00,64.77,64.92,64.72,64.77,15575.987020010816,41.0719,41.167,41.0402,41.0719,15575.987
2006-11-20 11:30:00,64.77,64.8,64.68,64.74,20335.316387236344,41.0719,41.0909,41.0148,41.0529,20335.3164
2006-11-20 11:40:00,64.72,64.73,64.66,64.67,8112.493239588966,41.0402,41.0465,41.0021,41.0085,8112.4932
2006-11-20 11:50:00,64.67,64.83,64.67,64.8,6598.161168199026,41.0085,41.1099,41.0085,41.0909,6598.1612
2006-11-20 12:00:00,64.8,64.82,64.72,64.72,11249.3239588967,41.0909,41.1036,41.0402,41.0402,11249.324
2006-11-20 12:10:00,64.72,64.84,64.72,64.83,7896.160086533261,41.0402,41.1163,41.0402,41.1099,7896.1601
2006-11-20 12:20:00,64.83,64.83,64.72,64.72,6057.328285559762,41.1099,41.1099,41.0402,41.0402,6057.3283
2006-11-20 12:30:00,64.72,64.72,64.6,64.64,13845.32179556517,41.0402,41.0402,40.9641,40.9894,13845.3218
2006-11-20 12:40:00,64.63,64.69,64.63,64.65,7463.49378042185,40.9831,41.0211,40.9831,40.9958,7463.4938
2006-11-20 12:50:00,64.65,64.66,64.52,64.59,14602.48783126014,40.9958,41.0021,40.9133,40.9577,14602.4878
2006-11-20 13:00:00,64.59,64.68,64.59,64.67,4975.662520281233,40.9577,41.0148,40.9577,41.0085,4975.6625
2006-11-20 13:10:00,64.68,64.68,64.58,64.61,6598.161168199026,41.0148,41.0148,40.9514,40.9704,6598.1612
2006-11-20 13:20:00,64.6,64.71,64.6,64.66,8220.65981611682,40.9641,41.0338,40.9641,41.0021,8220.6598
2006-11-20 13:30:00,64.68,64.72,64.56,64.61,10924.824229313142,41.0148,41.0402,40.9387,40.9704,10924.8242
2006-11-20 13:40:00,64.65,64.71,64.65,64.7,5300.162249864791,40.9958,41.0338,40.9958,41.0275,5300.1622
2006-11-20 13:50:00,64.69,64.7,64.62,64.64,7030.8274743104375,41.0211,41.0275,40.9768,40.9894,7030.8275
2006-11-20 14:00:00,64.66,64.78,64.66,64.71,13520.82206598161,41.0021,41.0782,41.0021,41.0338,13520.8221
2006-11-20 14:10:00,64.69,64.69,64.61,64.61,13628.988642509465,41.0211,41.0211,40.9704,40.9704,13628.9886
2006-11-20 14:20:00,64.62,64.62,64.47,64.49,16008.653326122228,40.9768,40.9768,40.8816,40.8943,16008.6533
2006-11-20 14:30:00,64.49,64.56,64.47,64.54,14710.654407787992,40.8943,40.9387,40.8816,40.926,14710.6544
2006-11-20 14:40:00,64.55,64.55,64.42,64.44,14602.48783126014,40.9324,40.9324,40.8499,40.8626,14602.4878
2006-11-20 14:50:00,64.47,64.55,64.47,64.53,8869.659275283937,40.8816,40.9324,40.8816,40.9197,8869.6593
2006-11-20 15:00:00,64.53,64.56,64.49,64.52,9302.32558139535,40.9197,40.9387,40.8943,40.9133,9302.3256
2006-11-20 15:10:00,64.52,64.58,64.5,64.58,6273.661438615468,40.9133,40.9514,40.9007,40.9514,6273.6614
2006-11-20 15:20:00,64.57,64.57,64.45,64.45,16008.653326122228,40.9451,40.9451,40.869,40.869,16008.6533
2006-11-20 15:30:00,64.46,64.55,64.45,64.53,19902.65008112493,40.8753,40.9324,40.869,40.9197,19902.6501
2006-11-20 15:40:00,64.51,64.54,64.5,64.53,17306.65224445646,40.907,40.926,40.9007,40.9197,17306.6522
2006-11-20 15:50:00,64.53,64.6,64.5,64.58,22931.31422390481,40.9197,40.9641,40.9007,40.9514,22931.3142
2006-11-21 09:30:00,64.56,64.56,64.35,64.51,20659.8161168199,40.9387,40.9387,40.8055,40.907,20659.8161
2006-11-21 09:40:00,64.51,64.67,64.47,64.49,22498.6479177934,40.907,41.0085,40.8816,40.8943,22498.6479
2006-11-21 09:50:00,64.51,64.56,64.41,64.44,16333.153055705789,40.907,40.9387,40.8436,40.8626,16333.1531
2006-11-21 10:00:00,64.43,64.46,64.35,64.38,12655.489453758788,40.8563,40.8753,40.8055,40.8246,12655.4895
2006-11-21 10:10:00,64.36,64.41,64.33,64.39,22174.14818820984,40.8119,40.8436,40.7929,40.8309,22174.1482
2006-11-21 10:20:00,64.39,64.4,64.3,64.35,15359.65386695511,40.8309,40.8373,40.7738,40.8055,15359.6539
2006-11-21 10:30:00,64.34,64.38,64.34,64.35,9194.159004867495,40.7992,40.8246,40.7992,40.8055,9194.159
2006-11-21 10:40:00,64.35,64.36,64.29,64.35,13088.1557598702,40.8055,40.8119,40.7675,40.8055,13088.1558
2006-11-21 10:50:00,64.36,64.37,64.32,64.35,18496.484586262843,40.8119,40.8182,40.7865,40.8055,18496.4846
2006-11-21 11:00:00,64.35,64.36,64.3,64.31,15792.320173066522,40.8055,40.8119,40.7738,40.7802,15792.3202
2006-11-21 11:10:00,64.32,64.35,64.29,64.32,8869.659275283937,40.7865,40.8055,40.7675,40.7865,8869.6593
2006-11-21 11:20:00,64.31,64.37,64.28,64.33,19469.98377501352,40.7802,40.8182,40.7612,40.7929,19469.9838
2006-11-21 11:30:00,64.32,64.38,64.27,64.33,16333.153055705789,40.7865,40.8246,40.7548,40.7929,16333.1531
2006-11-21 11:40:00,64.34,64.38,64.32,64.35,7355.327203893997,40.7992,40.8246,40.7865,40.8055,7355.3272
2006-11-21 11:50:00,64.35,64.47,64.35,64.47,9085.992428339645,40.8055,40.8816,40.8055,40.8816,9085.9924
2006-11-21 12:00:00,64.47,64.52,64.45,64.51,15251.487290427258,40.8816,40.9133,40.869,40.907,15251.4873
2006-11-21 12:10:00,64.51,64.51,64.48,64.5,8112.493239588966,40.907,40.907,40.888,40.9007,8112.4932
2006-11-21 12:20:00,64.5,64.56,64.49,64.53,18496.484586262843,40.9007,40.9387,40.8943,40.9197,18496.4846
2006-11-21 12:30:00,64.54,64.6,64.47,64.59,10059.491617090318,40.926,40.9641,40.8816,40.9577,10059.4916
2006-11-21 12:40:00,64.57,64.6,64.56,64.59,10167.658193618172,40.9451,40.9641,40.9387,40.9577,10167.6582
2006-11-21 12:50:00,64.59,64.59,64.52,64.53,8220.65981611682,40.9577,40.9577,40.9133,40.9197,8220.6598
2006-11-21 13:00:00,64.54,64.55,64.47,64.52,3893.996755002704,40.926,40.9324,40.8816,40.9133,3893.9968
2006-11-21 13:10:00,64.52,64.61,64.52,64.61,9951.325040562466,40.9133,40.9704,40.9133,40.9704,9951.325
2006-11-21 13:20:00,64.62,64.62,64.59,64.61,8761.492698756085,40.9768,40.9768,40.9577,40.9704,8761.4927
2006-11-21 13:30:00,64.59,64.62,64.55,64.59,8112.493239588966,40.9577,40.9768,40.9324,40.9577,8112.4932
2006-11-21 13:40:00,64.57,64.6,64.53,64.6,4651.162790697675,40.9451,40.9641,40.9197,40.9641,4651.1628
2006-11-21 13:50:00,64.59,64.61,64.54,64.59,4651.162790697675,40.9577,40.9704,40.926,40.9577,4651.1628
2006-11-21 14:00:00,64.59,64.62,64.55,64.58,14710.654407787992,40.9577,40.9768,40.9324,40.9514,14710.6544
2006-11-21 14:10:00,64.58,64.59,64.38,64.4,27149.81070849108,40.9514,40.9577,40.8246,40.8373,27149.8107
2006-11-21 14:20:00,64.4,64.46,64.35,64.42,20876.14926987561,40.8373,40.8753,40.8055,40.8499,20876.1493
2006-11-21 14:30:00,64.43,64.43,64.38,64.38,21200.648999459165,40.8563,40.8563,40.8246,40.8246,21200.649
2006-11-21 14:40:00,64.39,64.39,64.32,64.37,33207.13899405084,40.8309,40.8309,40.7865,40.8182,33207.139
2006-11-21 14:50:00,64.37,64.39,64.33,64.34,30070.308274743104,40.8182,40.8309,40.7929,40.7992,30070.3083
2006-11-21 15:00:00,64.34,64.34,64.25,64.26,36668.46944294213,40.7992,40.7992,40.7421,40.7485,36668.4694
2006-11-21 15:10:00,64.26,64.26,64.17,64.17,32125.47322877231,40.7485,40.7485,40.6914,40.6914,32125.4732
2006-11-21 15:20:00,64.17,64.23,64.11,64.19,48891.2925905895,40.6914,40.7295,40.6534,40.7041,48891.2926
2006-11-21 15:30:00,64.2,64.34,64.2,64.34,22065.98161168199,40.7104,40.7992,40.7104,40.7992,22065.9816
2006-11-21 15:40:00,64.35,64.37,64.31,64.33,22823.14764737696,40.8055,40.8182,40.7802,40.7929,22823.1476
2006-11-21 15:50:00,64.33,64.42,64.31,64.37,30827.474310438072,40.7929,40.8499,40.7802,40.8182,30827.4743
2006-11-22 09:30:00,65.13,65.64,65.05,65.64,85667.92861005949,41.3002,41.6236,41.2494,41.6236,85667.9286
2006-11-22 09:40:00,65.64,66.29,65.63,66.08,152190.373174689,41.6236,42.0357,41.6172,41.9026,152190.3732
2006-11-22 09:50:00,66.01,66.15,65.92,66.09,65008.11249323958,41.8582,41.947,41.8011,41.9089,65008.1125
2006-11-22 10:00:00,66.08,66.28,65.99,66.03,46187.128177393184,41.9026,42.0294,41.8455,41.8709,46187.1282
2006-11-22 10:10:00,65.99,66.0,65.76,65.82,44564.62952947539,41.8455,41.8518,41.6997,41.7377,44564.6295
2006-11-22 10:20:00,65.82,65.86,65.79,65.86,25419.145484045428,41.7377,41.7631,41.7187,41.7631,25419.1455
2006-11-22 10:30:00,65.84,66.03,65.84,66.0,40346.13304488913,41.7504,41.8709,41.7504,41.8518,40346.133
2006-11-22 10:40:00,65.99,66.16,65.97,66.14,28447.80962682531,41.8455,41.9533,41.8328,41.9406,28447.8096
2006-11-22 10:50:00,66.15,66.21,66.08,66.11,55381.28718226068,41.947,41.985,41.9026,41.9216,55381.2872
2006-11-22 11:00:00,66.12,66.4,66.12,66.35,43915.630070308274,41.9279,42.1055,41.9279,42.0738,43915.6301
2006-11-22 11:10:00,66.36,66.43,66.16,66.22,51379.12385073013,42.0801,42.1245,41.9533,41.9914,51379.1239
2006-11-22 11:20:00,66.22,66.25,66.06,66.06,26068.14494321255,41.9914,42.0104,41.8899,41.8899,26068.1449
2006-11-22 11:30:00,66.06,66.17,66.06,66.16,23580.31368307193,41.8899,41.9596,41.8899,41.9533,23580.3137
2006-11-22 11:40:00,66.14,66.17,65.97,66.01,36668.46944294213,41.9406,41.9596,41.8328,41.8582,36668.4694
2006-11-22 11:50:00,65.99,66.0,65.69,65.7,84261.7631151974,41.8455,41.8518,41.6553,41.6616,84261.7631
2006-11-22 12:00:00,65.7,66.01,65.7,66.0,31909.1400757166,41.6616,41.8582,41.6616,41.8518,31909.1401
2006-11-22 12:10:00,66.0,66.16,66.0,66.15,19253.65062195781,41.8518,41.9533,41.8518,41.947,19253.6506
2006-11-22 12:20:00,66.17,66.22,66.17,66.19,34613.30448891292,41.9596,41.9914,41.9596,41.9723,34613.3045
2006-11-22 12:30:00,66.19,66.42,66.18,66.41,20010.816657652784,41.9723,42.1182,41.966,42.1118,20010.8167
2006-11-22 12:40:00,66.41,66.46,66.37,66.45,40562.46619794484,42.1118,42.1435,42.0865,42.1372,40562.4662
2006-11-22 12:50:00,66.46,66.5,66.34,66.41,32990.80584099513,42.1435,42.1689,42.0674,42.1118,32990.8058
2006-11-22 13:00:00,66.41,66.49,66.34,66.44,58085.451595457,42.1118,42.1626,42.0674,42.1309,58085.4516
2006-11-22 13:10:00,66.45,66.48,66.38,66.43,53326.12222823148,42.1372,42.1562,42.0928,42.1245,53326.1222
2006-11-22 13:20:00,66.43,66.46,66.41,66.44,33856.13845321796,42.1245,42.1435,42.1118,42.1309,33856.1385
2006-11-22 13:30:00,66.45,66.45,66.39,66.42,24337.4797187669,42.1372,42.1372,42.0992,42.1182,24337.4797
2006-11-22 13:40:00,66.4,66.44,66.39,66.41,16224.986479177933,42.1055,42.1309,42.0992,42.1118,16224.9865
2006-11-22 13:50:00,66.41,66.42,66.29,66.29,20443.4829637642,42.1118,42.1182,42.0357,42.0357,20443.483
2006-11-22 14:00:00,66.29,66.29,66.13,66.14,34505.13791238507,42.0357,42.0357,41.9343,41.9406,34505.1379
2006-11-22 14:10:00,66.15,66.18,66.05,66.05,37209.3023255814,41.947,41.966,41.8835,41.8835,37209.3023
2006-11-22 14:20:00,66.06,66.13,66.02,66.04,27366.14386154678,41.8899,41.9343,41.8645,41.8772,27366.1439
2006-11-22 14:30:00,66.05,66.08,66.03,66.04,29529.47539210384,41.8835,41.9026,41.8709,41.8772,29529.4754
2006-11-22 14:40:00,66.03,66.14,66.03,66.11,22823.14764737696,41.8709,41.9406,41.8709,41.9216,22823.1476
2006-11-22 14:50:00,66.1,66.14,66.07,66.07,20984.31584640346,41.9153,41.9406,41.8962,41.8962,20984.3158
2006-11-22 15:00:00,66.07,66.16,66.07,66.14,29421.308815575987,41.8962,41.9533,41.8962,41.9406,29421.3088
2006-11-22 15:10:00,66.11,66.12,66.01,66.02,29421.308815575987,41.9216,41.9279,41.8582,41.8645,29421.3088
2006-11-22 15:20:00,66.02,66.11,66.02,66.09,29529.47539210384,41.8645,41.9216,41.8645,41.9089,29529.4754
2006-11-22 15:30:00,66.1,66.14,66.09,66.13,30286.641427798808,41.9153,41.9406,41.9089,41.9343,30286.6414
2006-11-22 15:40:00,66.13,66.15,66.1,66.14,29853.9751216874,41.9343,41.947,41.9153,41.9406,29853.9751
2006-11-22 15:50:00,66.14,66.18,66.13,66.13,43807.46349378042,41.9406,41.966,41.9343,41.9343,43807.4635
2006-11-24 09:30:00,65.96,66.15,65.87,65.96,31368.307193077337,41.8265,41.947,41.7694,41.8265,31368.3072
2006-11-24 09:40:00,65.97,65.97,65.88,65.91,13953.488372093025,41.8328,41.8328,41.7757,41.7948,13953.4884
2006-11-24 09:50:00,65.9,65.9,65.65,65.68,21633.315305570577,41.7884,41.7884,41.6299,41.6489,21633.3153
2006-11-24 10:00:00,65.66,65.86,65.66,65.79,13737.155219037317,41.6362,41.7631,41.6362,41.7187,13737.1552
2006-11-24 10:10:00,65.79,65.9,65.79,65.9,14277.98810167658,41.7187,41.7884,41.7187,41.7884,14277.9881
2006-11-24 10:20:00,65.89,66.01,65.88,65.95,21416.98215251488,41.7821,41.8582,41.7757,41.8201,21416.9822
2006-11-24 10:30:00,65.97,66.0,65.94,66.0,11898.323418063816,41.8328,41.8518,41.8138,41.8518,11898.3234
2006-11-24 10:40:00,66.0,66.06,65.98,66.06,7463.49378042185,41.8518,41.8899,41.8392,41.8899,7463.4938
2006-11-24 10:50:00,66.06,66.08,66.02,66.02,18388.31800973499,41.8899,41.9026,41.8645,41.8645,18388.318
2006-11-24 11:00:00,66.02,66.04,65.98,66.03,13088.1557598702,41.8645,41.8772,41.8392,41.8709,13088.1558
2006-11-24 11:10:00,66.06,66.08,66.01,66.03,13196.322336398052,41.8899,41.9026,41.8582,41.8709,13196.3223
2006-11-24 11:20:00,66.03,66.03,65.97,65.97,12006.489994591671,41.8709,41.8709,41.8328,41.8328,12006.49
2006-11-24 11:30:00,65.97,66.04,65.96,66.0,14710.654407787992,41.8328,41.8772,41.8265,41.8518,14710.6544
2006-11-24 11:40:00,66.0,66.04,65.95,66.01,18604.6511627907,41.8518,41.8772,41.8201,41.8582,18604.6512
2006-11-24 11:50:00,66.0,66.03,65.96,66.0,9194.159004867495,41.8518,41.8709,41.8265,41.8518,9194.159
2006-11-24 12:00:00,66.0,66.05,65.98,66.02,15900.486749594374,41.8518,41.8835,41.8392,41.8645,15900.4867
2006-11-24 12:10:00,66.03,66.14,66.02,66.12,21525.148729042725,41.8709,41.9406,41.8645,41.9279,21525.1487
2006-11-24 12:20:00,66.11,66.14,66.11,66.12,13520.82206598161,41.9216,41.9406,41.9216,41.9279,13520.8221
2006-11-24 12:30:00,66.11,66.12,65.93,65.96,25419.145484045428,41.9216,41.9279,41.8075,41.8265,25419.1455
2006-11-24 12:40:00,65.94,65.96,65.85,65.86,17198.48566792861,41.8138,41.8265,41.7567,41.7631,17198.4857
2006-11-24 12:50:00,65.88,66.0,65.88,65.94,20010.816657652784,41.7757,41.8518,41.7757,41.8138,20010.8167
2006-11-24 13:00:00,65.92,65.96,65.92,65.96,16549.486208761493,41.8011,41.8265,41.8011,41.8265,16549.4862
2006-11-24 13:10:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
2006-11-24 13:20:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
2006-11-24 13:30:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
2006-11-24 13:40:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
2006-11-24 13:50:00,66.67,66.67,66.67,66.67,108.1665765278529,42.2767,42.2767,42.2767,42.2767,108.1666
2006-11-24 14:00:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 14:10:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 14:20:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 14:30:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 14:40:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 14:50:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 15:00:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 15:10:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 15:20:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 15:30:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 15:40:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 15:50:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-27 09:30:00,65.45,65.62,65.23,65.28,35478.63710113575,41.5031,41.6109,41.3636,41.3953,35478.6371
2006-11-27 09:40:00,65.31,65.51,65.18,65.18,29745.808545159543,41.4143,41.5411,41.3319,41.3319,29745.8085
2006-11-27 09:50:00,65.16,65.16,64.84,64.94,49972.95835586804,41.3192,41.3192,41.1163,41.1797,49972.9584
2006-11-27 10:00:00,64.94,65.01,64.88,64.99,36992.969172525685,41.1797,41.2241,41.1416,41.2114,36992.9692
2006-11-27 10:10:00,64.97,64.99,64.79,64.88,21741.48188209843,41.1987,41.2114,41.0846,41.1416,21741.4819
2006-11-27 10:20:00,64.88,64.89,64.83,64.83,16657.652785289345,41.1416,41.148,41.1099,41.1099,16657.6528
2006-11-27 10:30:00,64.82,64.93,64.82,64.88,32125.47322877231,41.1036,41.1733,41.1036,41.1416,32125.4732
2006-11-27 10:40:00,64.85,64.89,64.79,64.82,14710.654407787992,41.1226,41.148,41.0846,41.1036,14710.6544
2006-11-27 10:50:00,64.82,64.98,64.82,64.89,24229.313142239047,41.1036,41.205,41.1036,41.148,24229.3131
2006-11-27 11:00:00,64.9,64.92,64.84,64.87,33315.30557057869,41.1543,41.167,41.1163,41.1353,33315.3056
2006-11-27 11:10:00,64.84,64.89,64.61,64.64,35045.97079502434,41.1163,41.148,40.9704,40.9894,35045.9708
2006-11-27 11:20:00,64.63,64.63,64.44,64.44,17198.48566792861,40.9831,40.9831,40.8626,40.8626,17198.4857
2006-11-27 11:30:00,64.53,64.66,64.45,64.62,32449.972958355866,40.9197,41.0021,40.869,40.9768,32449.973
2006-11-27 11:40:00,64.62,64.62,64.51,64.6,22498.6479177934,40.9768,40.9768,40.907,40.9641,22498.6479
2006-11-27 11:50:00,64.58,64.63,64.47,64.49,29962.14169821525,40.9514,40.9831,40.8816,40.8943,29962.1417
2006-11-27 12:00:00,64.47,64.51,64.42,64.51,16441.31963223364,40.8816,40.907,40.8499,40.907,16441.3196
2006-11-27 12:10:00,64.51,64.53,64.45,64.48,22498.6479177934,40.907,40.9197,40.869,40.888,22498.6479
2006-11-27 12:20:00,64.48,64.5,64.4,64.4,21092.48242293132,40.888,40.9007,40.8373,40.8373,21092.4824
2006-11-27 12:30:00,64.37,64.4,64.23,64.23,34721.471065440775,40.8182,40.8373,40.7295,40.7295,34721.4711
2006-11-27 12:40:00,64.23,64.27,64.1,64.16,52352.6230394808,40.7295,40.7548,40.647,40.6851,52352.623
2006-11-27 12:50:00,64.16,64.23,64.13,64.17,19794.48350459708,40.6851,40.7295,40.666,40.6914,19794.4835
2006-11-27 13:00:00,64.18,64.18,64.07,64.16,29204.97566252028,40.6977,40.6977,40.628,40.6851,29204.9757
2006-11-27 13:10:00,64.17,64.18,64.1,64.12,19253.65062195781,40.6914,40.6977,40.647,40.6597,19253.6506
2006-11-27 13:20:00,64.12,64.24,64.11,64.24,27257.97728501893,40.6597,40.7358,40.6534,40.7358,27257.9773
2006-11-27 13:30:00,64.24,64.28,64.11,64.13,40129.79989183342,40.7358,40.7612,40.6534,40.666,40129.7999
2006-11-27 13:40:00,64.13,64.25,64.13,64.2,21525.148729042725,40.666,40.7421,40.666,40.7104,21525.1487
2006-11-27 13:50:00,64.21,64.23,64.19,64.21,30611.141157382368,40.7168,40.7295,40.7041,40.7168,30611.1412
2006-11-27 14:00:00,64.21,64.23,64.1,64.1,30286.641427798808,40.7168,40.7295,40.647,40.647,30286.6414
2006-11-27 14:10:00,64.1,64.24,64.05,64.18,37750.13520822066,40.647,40.7358,40.6153,40.6977,37750.1352
2006-11-27 14:20:00,64.18,64.18,64.1,64.17,21849.648458626285,40.6977,40.6977,40.647,40.6914,21849.6485
2006-11-27 14:30:00,64.17,64.23,64.07,64.08,25527.312060573284,40.6914,40.7295,40.628,40.6343,25527.3121
2006-11-27 14:40:00,64.08,64.16,64.04,64.1,17522.98539751217,40.6343,40.6851,40.609,40.647,17522.9854
2006-11-27 14:50:00,64.11,64.2,64.04,64.11,38182.80151433207,40.6534,40.7104,40.609,40.6534,38182.8015
2006-11-27 15:00:00,64.11,64.16,64.1,64.16,22390.48134126555,40.6534,40.6851,40.647,40.6851,22390.4813
2006-11-27 15:10:00,64.16,64.16,64.06,64.1,25419.145484045428,40.6851,40.6851,40.6217,40.647,25419.1455
2006-11-27 15:20:00,64.1,64.19,64.09,64.17,21633.315305570577,40.647,40.7041,40.6407,40.6914,21633.3153
2006-11-27 15:30:00,64.17,64.23,64.11,64.12,42401.29799891833,40.6914,40.7295,40.6534,40.6597,42401.298
2006-11-27 15:40:00,64.12,64.14,64.06,64.07,41319.6322336398,40.6597,40.6724,40.6217,40.628,41319.6322
2006-11-27 15:50:00,64.07,64.16,64.07,64.13,18388.31800973499,40.628,40.6851,40.628,40.666,18388.318
2006-11-28 09:30:00,64.07,64.23,63.93,63.94,35370.470524607896,40.628,40.7295,40.5392,40.5456,35370.4705
2006-11-28 09:40:00,63.96,64.01,63.83,63.89,30827.474310438072,40.5582,40.5899,40.4758,40.5139,30827.4743
2006-11-28 09:50:00,63.89,64.04,63.8,63.94,45321.79556517036,40.5139,40.609,40.4568,40.5456,45321.7956
2006-11-28 10:00:00,63.94,64.21,63.86,63.95,38939.96755002704,40.5456,40.7168,40.4948,40.5519,38939.9676
2006-11-28 10:10:00,63.98,64.03,63.87,64.0,24553.812871822607,40.5709,40.6026,40.5012,40.5836,24553.8129
2006-11-28 10:20:00,64.0,64.35,64.0,64.34,53109.789075175766,40.5836,40.8055,40.5836,40.7992,53109.7891
2006-11-28 10:30:00,64.34,64.54,64.28,64.51,35478.63710113575,40.7992,40.926,40.7612,40.907,35478.6371
2006-11-28 10:40:00,64.5,64.59,64.46,64.56,28664.14277988101,40.9007,40.9577,40.8753,40.9387,28664.1428
2006-11-28 10:50:00,64.55,64.55,64.37,64.38,29421.308815575987,40.9324,40.9324,40.8182,40.8246,29421.3088
2006-11-28 11:00:00,64.41,64.54,64.41,64.47,17090.319091400757,40.8436,40.926,40.8436,40.8816,17090.3191
2006-11-28 11:10:00,64.47,64.5,64.39,64.47,21308.81557598702,40.8816,40.9007,40.8309,40.8816,21308.8156
2006-11-28 11:20:00,64.46,64.52,64.36,64.36,23796.646836127635,40.8753,40.9133,40.8119,40.8119,23796.6468
2006-11-28 11:30:00,64.36,64.55,64.36,64.52,9518.658734451054,40.8119,40.9324,40.8119,40.9133,9518.6587
2006-11-28 11:40:00,64.53,64.59,64.35,64.35,14494.321254732287,40.9197,40.9577,40.8055,40.8055,14494.3213
2006-11-28 11:50:00,64.41,64.49,64.25,64.35,41427.79881016766,40.8436,40.8943,40.7421,40.8055,41427.7988
2006-11-28 12:00:00,64.35,64.35,64.24,64.26,40670.63277447269,40.8055,40.8055,40.7358,40.7485,40670.6328
2006-11-28 12:10:00,64.26,64.29,64.22,64.25,7463.49378042185,40.7485,40.7675,40.7231,40.7421,7463.4938
2006-11-28 12:20:00,64.25,64.33,64.2,64.25,15035.154137371552,40.7421,40.7929,40.7104,40.7421,15035.1541
2006-11-28 12:30:00,64.25,64.25,64.03,64.13,16333.153055705789,40.7421,40.7421,40.6026,40.666,16333.1531
2006-11-28 12:40:00,64.13,64.13,63.98,64.07,12330.98972417523,40.666,40.666,40.5709,40.628,12330.9897
2006-11-28 12:50:00,64.09,64.18,64.03,64.07,32666.306111411574,40.6407,40.6977,40.6026,40.628,32666.3061
2006-11-28 13:00:00,64.09,64.26,64.03,64.17,22498.6479177934,40.6407,40.7485,40.6026,40.6914,22498.6479
2006-11-28 13:10:00,64.18,64.23,64.02,64.02,7247.160627366144,40.6977,40.7295,40.5963,40.5963,7247.1606
2006-11-28 13:20:00,64.05,64.1,63.93,64.04,25959.97836668469,40.6153,40.647,40.5392,40.609,25959.9784
2006-11-28 13:30:00,64.04,64.1,63.98,64.07,12439.156300703082,40.609,40.647,40.5709,40.628,12439.1563
2006-11-28 13:40:00,64.07,64.1,63.94,63.98,19578.15035154137,40.628,40.647,40.5456,40.5709,19578.1504
2006-11-28 13:50:00,63.97,64.0,63.88,63.97,17847.485127095726,40.5646,40.5836,40.5075,40.5646,17847.4851
2006-11-28 14:00:00,63.93,63.99,63.87,63.94,12871.822606814494,40.5392,40.5773,40.5012,40.5456,12871.8226
2006-11-28 14:10:00,63.94,64.0,63.86,63.93,30286.641427798808,40.5456,40.5836,40.4948,40.5392,30286.6414
2006-11-28 14:20:00,63.92,64.02,63.92,63.96,28664.14277988101,40.5329,40.5963,40.5329,40.5582,28664.1428
2006-11-28 14:30:00,63.97,64.09,63.97,64.07,18063.81828015144,40.5646,40.6407,40.5646,40.628,18063.8183
2006-11-28 14:40:00,64.07,64.07,63.98,64.01,17847.485127095726,40.628,40.628,40.5709,40.5899,17847.4851
2006-11-28 14:50:00,64.01,64.06,63.97,64.01,13628.988642509465,40.5899,40.6217,40.5646,40.5899,13628.9886
2006-11-28 15:00:00,64.0,64.04,63.97,64.0,19037.317468902107,40.5836,40.609,40.5646,40.5836,19037.3175
2006-11-28 15:10:00,64.0,64.08,63.98,64.06,38182.80151433207,40.5836,40.6343,40.5709,40.6217,38182.8015
2006-11-28 15:20:00,64.07,64.17,64.06,64.14,30502.97458085452,40.628,40.6914,40.6217,40.6724,30502.9746
2006-11-28 15:30:00,64.14,64.16,64.06,64.07,32666.306111411574,40.6724,40.6851,40.6217,40.628,32666.3061
2006-11-28 15:40:00,64.08,64.1,64.04,64.07,29313.14223904813,40.6343,40.647,40.609,40.628,29313.1422
2006-11-28 15:50:00,64.07,64.15,64.04,64.1,40237.96646836127,40.628,40.6787,40.609,40.647,40237.9665
2006-11-29 09:30:00,64.13,64.19,64.07,64.13,19578.15035154137,40.666,40.7041,40.628,40.666,19578.1504
2006-11-29 09:40:00,64.17,64.24,64.13,64.23,11898.323418063816,40.6914,40.7358,40.666,40.7295,11898.3234
2006-11-29 09:50:00,64.23,64.25,63.98,64.02,28664.14277988101,40.7295,40.7421,40.5709,40.5963,28664.1428
2006-11-29 10:00:00,64.01,64.27,63.93,64.16,33315.30557057869,40.5899,40.7548,40.5392,40.6851,33315.3056
2006-11-29 10:10:00,64.16,64.24,64.16,64.2,42401.29799891833,40.6851,40.7358,40.6851,40.7104,42401.298
2006-11-29 10:20:00,64.2,64.28,64.2,64.23,15251.487290427258,40.7104,40.7612,40.7104,40.7295,15251.4873
2006-11-29 10:30:00,64.23,64.23,64.06,64.06,19686.316928069227,40.7295,40.7295,40.6217,40.6217,19686.3169
2006-11-29 10:40:00,64.07,64.11,64.06,64.11,14169.821525148727,40.628,40.6534,40.6217,40.6534,14169.8215
2006-11-29 10:50:00,64.1,64.11,63.99,64.05,16224.986479177933,40.647,40.6534,40.5773,40.6153,16224.9865
2006-11-29 11:00:00,64.06,64.35,64.06,64.35,25527.312060573284,40.6217,40.8055,40.6217,40.8055,25527.3121
2006-11-29 11:10:00,64.35,64.36,64.19,64.24,24770.14602487831,40.8055,40.8119,40.7041,40.7358,24770.146
2006-11-29 11:20:00,64.23,64.3,64.23,64.25,13737.155219037317,40.7295,40.7738,40.7295,40.7421,13737.1552
2006-11-29 11:30:00,64.26,64.28,64.22,64.28,10167.658193618172,40.7485,40.7612,40.7231,40.7612,10167.6582
2006-11-29 11:40:00,64.28,64.29,64.16,64.19,10167.658193618172,40.7612,40.7675,40.6851,40.7041,10167.6582
2006-11-29 11:50:00,64.21,64.34,64.21,64.27,28988.64250946457,40.7168,40.7992,40.7168,40.7548,28988.6425
2006-11-29 12:00:00,64.24,64.37,64.24,64.37,12222.823147647376,40.7358,40.8182,40.7358,40.8182,12222.8231
2006-11-29 12:10:00,64.37,64.37,64.31,64.33,9518.658734451054,40.8182,40.8182,40.7802,40.7929,9518.6587
2006-11-29 12:20:00,64.33,64.33,64.15,64.16,13412.655489453758,40.7929,40.7929,40.6787,40.6851,13412.6555
2006-11-29 12:30:00,64.17,64.25,64.16,64.24,13088.1557598702,40.6914,40.7421,40.6851,40.7358,13088.1558
2006-11-29 12:40:00,64.23,64.24,64.18,64.18,5191.995673336939,40.7295,40.7358,40.6977,40.6977,5191.9957
2006-11-29 12:50:00,64.18,64.19,64.16,64.16,2812.330989724175,40.6977,40.7041,40.6851,40.6851,2812.331
2006-11-29 13:00:00,64.15,64.17,64.1,64.16,8004.326663061114,40.6787,40.6914,40.647,40.6851,8004.3267
2006-11-29 13:10:00,64.16,64.17,64.12,64.15,8869.659275283937,40.6851,40.6914,40.6597,40.6787,8869.6593
2006-11-29 13:20:00,64.15,64.15,64.04,64.04,11141.157382368849,40.6787,40.6787,40.609,40.609,11141.1574
2006-11-29 13:30:00,64.06,64.06,63.91,63.98,22931.31422390481,40.6217,40.6217,40.5265,40.5709,22931.3142
2006-11-29 13:40:00,63.98,64.11,63.98,64.1,12222.823147647376,40.5709,40.6534,40.5709,40.647,12222.8231
2006-11-29 13:50:00,64.12,64.16,64.09,64.16,9302.32558139535,40.6597,40.6851,40.6407,40.6851,9302.3256
2006-11-29 14:00:00,64.15,64.19,64.09,64.14,8220.65981611682,40.6787,40.7041,40.6407,40.6724,8220.6598
2006-11-29 14:10:00,64.13,64.21,64.11,64.17,15575.987020010816,40.666,40.7168,40.6534,40.6914,15575.987
2006-11-29 14:20:00,64.18,64.21,64.11,64.12,20227.14981070849,40.6977,40.7168,40.6534,40.6597,20227.1498
2006-11-29 14:30:00,64.12,64.32,64.11,64.29,13628.988642509465,40.6597,40.7865,40.6534,40.7675,13628.9886
2006-11-29 14:40:00,64.29,64.29,64.22,64.22,6273.661438615468,40.7675,40.7675,40.7231,40.7231,6273.6614
2006-11-29 14:50:00,64.23,64.34,64.23,64.28,14494.321254732287,40.7295,40.7992,40.7295,40.7612,14494.3213
2006-11-29 15:00:00,64.29,64.35,64.25,64.34,8761.492698756085,40.7675,40.8055,40.7421,40.7992,8761.4927
2006-11-29 15:10:00,64.34,64.39,64.32,64.34,11141.157382368849,40.7992,40.8309,40.7865,40.7992,11141.1574
2006-11-29 15:20:00,64.35,64.42,64.33,64.36,12871.822606814494,40.8055,40.8499,40.7929,40.8119,12871.8226
2006-11-29 15:30:00,64.37,64.52,64.37,64.52,24770.14602487831,40.8182,40.9133,40.8182,40.9133,24770.146
2006-11-29 15:40:00,64.52,64.54,64.47,64.51,20551.64954029205,40.9133,40.926,40.8816,40.907,20551.6495
2006-11-29 15:50:00,64.51,64.54,64.47,64.52,23147.64737696052,40.907,40.926,40.8816,40.9133,23147.6474
2006-11-30 09:30:00,64.39,64.52,64.24,64.44,15684.153596538668,40.8309,40.9133,40.7358,40.8626,15684.1536
2006-11-30 09:40:00,64.44,64.59,64.37,64.59,7463.49378042185,40.8626,40.9577,40.8182,40.9577,7463.4938
2006-11-30 09:50:00,64.6,64.62,64.36,64.51,14169.821525148727,40.9641,40.9768,40.8119,40.907,14169.8215
2006-11-30 10:00:00,64.5,64.51,64.26,64.31,12330.98972417523,40.9007,40.907,40.7485,40.7802,12330.9897
2006-11-30 10:10:00,64.31,64.42,64.24,64.25,16657.652785289345,40.7802,40.8499,40.7358,40.7421,16657.6528
2006-11-30 10:20:00,64.23,64.26,64.14,64.25,20227.14981070849,40.7295,40.7485,40.6724,40.7421,20227.1498
2006-11-30 10:30:00,64.26,64.31,64.16,64.16,16333.153055705789,40.7485,40.7802,40.6851,40.6851,16333.1531
2006-11-30 10:40:00,64.17,64.26,64.13,64.2,19686.316928069227,40.6914,40.7485,40.666,40.7104,19686.3169
2006-11-30 10:50:00,64.23,64.26,64.19,64.19,19902.65008112493,40.7295,40.7485,40.7041,40.7041,19902.6501
2006-11-30 11:00:00,64.23,64.25,64.11,64.23,9085.992428339645,40.7295,40.7421,40.6534,40.7295,9085.9924
2006-11-30 11:10:00,64.23,64.24,64.13,64.16,5300.162249864791,40.7295,40.7358,40.666,40.6851,5300.1622
2006-11-30 11:20:00,64.17,64.17,64.09,64.14,7787.993510005408,40.6914,40.6914,40.6407,40.6724,7787.9935
2006-11-30 11:30:00,64.14,64.14,63.99,64.03,14494.321254732287,40.6724,40.6724,40.5773,40.6026,14494.3213
2006-11-30 11:40:00,64.05,64.07,63.84,63.84,14602.48783126014,40.6153,40.628,40.4821,40.4821,14602.4878
2006-11-30 11:50:00,63.86,63.96,63.71,63.87,47052.46078961601,40.4948,40.5582,40.3997,40.5012,47052.4608
2006-11-30 12:00:00,63.88,63.95,63.85,63.92,8761.492698756085,40.5075,40.5519,40.4885,40.5329,8761.4927
2006-11-30 12:10:00,63.95,64.02,63.92,63.95,8869.659275283937,40.5519,40.5963,40.5329,40.5519,8869.6593
2006-11-30 12:20:00,63.98,64.02,63.95,64.02,4110.32990805841,40.5709,40.5963,40.5519,40.5963,4110.3299
2006-11-30 12:30:00,64.03,64.1,63.97,63.97,17198.48566792861,40.6026,40.647,40.5646,40.5646,17198.4857
2006-11-30 12:40:00,63.98,64.0,63.96,63.98,4110.32990805841,40.5709,40.5836,40.5582,40.5709,4110.3299
2006-11-30 12:50:00,63.99,64.0,63.94,63.94,6165.494862087615,40.5773,40.5836,40.5456,40.5456,6165.4949
2006-11-30 13:00:00,63.94,63.96,63.88,63.93,9626.825310978908,40.5456,40.5582,40.5075,40.5392,9626.8253
2006-11-30 13:10:00,63.94,64.15,63.94,64.09,18496.484586262843,40.5456,40.6787,40.5456,40.6407,18496.4846
2006-11-30 13:20:00,64.06,64.1,64.02,64.09,11249.3239588967,40.6217,40.647,40.5963,40.6407,11249.324
2006-11-30 13:30:00,64.1,64.12,63.98,63.98,9410.4921579232,40.647,40.6597,40.5709,40.5709,9410.4922
2006-11-30 13:40:00,63.98,64.0,63.89,63.98,14602.48783126014,40.5709,40.5836,40.5139,40.5709,14602.4878
2006-11-30 13:50:00,63.98,63.99,63.85,63.85,10383.991346673878,40.5709,40.5773,40.4885,40.4885,10383.9913
2006-11-30 14:00:00,63.84,63.91,63.84,63.88,19469.98377501352,40.4821,40.5265,40.4821,40.5075,19469.9838
2006-11-30 14:10:00,63.88,63.91,63.83,63.88,15467.820443482964,40.5075,40.5265,40.4758,40.5075,15467.8204
2006-11-30 14:20:00,63.89,63.9,63.86,63.88,35478.63710113575,40.5139,40.5202,40.4948,40.5075,35478.6371
2006-11-30 14:30:00,63.88,64.05,63.86,64.0,29529.47539210384,40.5075,40.6153,40.4948,40.5836,29529.4754
2006-11-30 14:40:00,63.99,64.08,63.93,63.98,13412.655489453758,40.5773,40.6343,40.5392,40.5709,13412.6555
2006-11-30 14:50:00,63.98,64.04,63.96,64.01,10816.657652785289,40.5709,40.609,40.5582,40.5899,10816.6577
2006-11-30 15:00:00,63.99,64.06,63.98,64.06,13845.32179556517,40.5773,40.6217,40.5709,40.6217,13845.3218
2006-11-30 15:10:00,64.05,64.08,63.98,63.99,14386.154678204435,40.6153,40.6343,40.5709,40.5773,14386.1547
2006-11-30 15:20:00,63.99,64.16,63.98,64.16,26825.31097890752,40.5773,40.6851,40.5709,40.6851,26825.311
2006-11-30 15:30:00,64.15,64.19,64.1,64.18,25419.145484045428,40.6787,40.7041,40.647,40.6977,25419.1455
2006-11-30 15:40:00,64.18,64.18,64.04,64.07,26068.14494321255,40.6977,40.6977,40.609,40.628,26068.1449
2006-11-30 15:50:00,64.09,64.09,63.91,63.95,65332.61222282315,40.6407,40.6407,40.5265,40.5519,65332.6122
2006-12-01 09:30:00,64.16,64.23,64.07,64.23,28231.47647376961,40.6851,40.7295,40.628,40.7295,28231.4765
2006-12-01 09:40:00,64.23,64.29,64.1,64.27,24445.64629529475,40.7295,40.7675,40.647,40.7548,24445.6463
2006-12-01 09:50:00,64.28,64.3,64.16,64.2,15792.320173066522,40.7612,40.7738,40.6851,40.7104,15792.3202
2006-12-01 10:00:00,64.21,64.22,63.86,63.88,28880.475932936723,40.7168,40.7231,40.4948,40.5075,28880.4759
2006-12-01 10:10:00,63.88,64.06,63.82,63.94,15143.320713899404,40.5075,40.6217,40.4695,40.5456,15143.3207
2006-12-01 10:20:00,63.94,64.0,63.87,63.92,10275.824770146024,40.5456,40.5836,40.5012,40.5329,10275.8248
2006-12-01 10:30:00,63.93,63.96,63.8,63.8,19902.65008112493,40.5392,40.5582,40.4568,40.4568,19902.6501
2006-12-01 10:40:00,63.81,63.93,63.72,63.92,16008.653326122228,40.4631,40.5392,40.4061,40.5329,16008.6533
2006-12-01 10:50:00,63.91,63.96,63.8,63.83,11898.323418063816,40.5265,40.5582,40.4568,40.4758,11898.3234
2006-12-01 11:00:00,63.82,63.87,63.79,63.8,18063.81828015144,40.4695,40.5012,40.4504,40.4568,18063.8183
2006-12-01 11:10:00,63.8,63.86,63.8,63.84,20335.316387236344,40.4568,40.4948,40.4568,40.4821,20335.3164
2006-12-01 11:20:00,63.84,63.88,63.82,63.86,23580.31368307193,40.4821,40.5075,40.4695,40.4948,23580.3137
2006-12-01 11:30:00,63.86,63.95,63.8,63.94,18388.31800973499,40.4948,40.5519,40.4568,40.5456,18388.318
2006-12-01 11:40:00,63.94,64.02,63.89,64.0,12763.656030286642,40.5456,40.5963,40.5139,40.5836,12763.656
2006-12-01 11:50:00,64.0,64.09,63.95,64.06,13953.488372093025,40.5836,40.6407,40.5519,40.6217,13953.4884
2006-12-01 12:00:00,64.07,64.1,63.95,63.99,11465.657111952409,40.628,40.647,40.5519,40.5773,11465.6571
2006-12-01 12:10:00,64.0,64.06,63.96,64.06,12871.822606814494,40.5836,40.6217,40.5582,40.6217,12871.8226
2006-12-01 12:20:00,64.06,64.1,64.01,64.08,7679.826933477555,40.6217,40.647,40.5899,40.6343,7679.8269
2006-12-01 12:30:00,64.08,64.08,63.96,63.98,7247.160627366144,40.6343,40.6343,40.5582,40.5709,7247.1606
2006-12-01 12:40:00,63.98,63.99,63.79,63.82,24553.812871822607,40.5709,40.5773,40.4504,40.4695,24553.8129
2006-12-01 12:50:00,63.82,63.91,63.79,63.86,11465.657111952409,40.4695,40.5265,40.4504,40.4948,11465.6571
2006-12-01 13:00:00,63.86,63.86,63.63,63.67,21957.815035154137,40.4948,40.4948,40.349,40.3743,21957.815
2006-12-01 13:10:00,63.67,63.81,63.66,63.78,7896.160086533261,40.3743,40.4631,40.368,40.4441,7896.1601
2006-12-01 13:20:00,63.78,63.8,63.72,63.75,5408.328826392644,40.4441,40.4568,40.4061,40.4251,5408.3288
2006-12-01 13:30:00,63.74,63.78,63.61,63.66,12871.822606814494,40.4187,40.4441,40.3363,40.368,12871.8226
2006-12-01 13:40:00,63.7,63.83,63.65,63.8,14494.321254732287,40.3934,40.4758,40.3617,40.4568,14494.3213
2006-12-01 13:50:00,63.77,63.89,63.67,63.86,12439.156300703082,40.4378,40.5139,40.3743,40.4948,12439.1563
2006-12-01 14:00:00,63.86,63.92,63.74,63.88,20335.316387236344,40.4948,40.5329,40.4187,40.5075,20335.3164
2006-12-01 14:10:00,63.87,63.92,63.78,63.78,18171.98485667929,40.5012,40.5329,40.4441,40.4441,18171.9849
2006-12-01 14:20:00,63.79,63.86,63.76,63.79,11681.990265008111,40.4504,40.4948,40.4314,40.4504,11681.9903
2006-12-01 14:30:00,63.79,63.85,63.61,63.64,16657.652785289345,40.4504,40.4885,40.3363,40.3553,16657.6528
2006-12-01 14:40:00,63.65,63.75,63.57,63.75,13845.32179556517,40.3617,40.4251,40.3109,40.4251,13845.3218
2006-12-01 14:50:00,63.75,63.76,63.69,63.71,16224.986479177933,40.4251,40.4314,40.387,40.3997,16224.9865
2006-12-01 15:00:00,63.73,63.82,63.68,63.8,22498.6479177934,40.4124,40.4695,40.3807,40.4568,22498.6479
2006-12-01 15:10:00,63.79,63.79,63.72,63.79,12871.822606814494,40.4504,40.4504,40.4061,40.4504,12871.8226
2006-12-01 15:20:00,63.8,63.91,63.76,63.9,15467.820443482964,40.4568,40.5265,40.4314,40.5202,15467.8204
2006-12-01 15:30:00,63.91,63.97,63.85,63.92,25094.64575446187,40.5265,40.5646,40.4885,40.5329,25094.6458
2006-12-01 15:40:00,63.95,64.12,63.92,64.11,20767.98269334776,40.5519,40.6597,40.5329,40.6534,20767.9827
2006-12-01 15:50:00,64.1,64.11,63.99,64.06,56354.78637101135,40.647,40.6534,40.5773,40.6217,56354.7864
2006-12-04 09:30:00,64.44,64.63,64.35,64.57,54840.454299621415,40.8626,40.9831,40.8055,40.9451,54840.4543
2006-12-04 09:40:00,64.53,64.84,64.48,64.72,31800.97349918875,40.9197,41.1163,40.888,41.0402,31800.9735
2006-12-04 09:50:00,64.72,64.81,64.69,64.72,22823.14764737696,41.0402,41.0972,41.0211,41.0402,22823.1476
2006-12-04 10:00:00,64.76,64.95,64.72,64.72,17739.318550567874,41.0655,41.186,41.0402,41.0402,17739.3186
2006-12-04 10:10:00,64.72,64.84,64.62,64.69,16765.819361817197,41.0402,41.1163,40.9768,41.0211,16765.8194
2006-12-04 10:20:00,64.67,64.85,64.66,64.8,10924.824229313142,41.0085,41.1226,41.0021,41.0909,10924.8242
2006-12-04 10:30:00,64.81,64.81,64.6,64.63,19578.15035154137,41.0972,41.0972,40.9641,40.9831,19578.1504
2006-12-04 10:40:00,64.63,64.73,64.59,64.72,66955.11087074094,40.9831,41.0465,40.9577,41.0402,66955.1109
2006-12-04 10:50:00,64.7,65.04,64.7,64.96,24445.64629529475,41.0275,41.2431,41.0275,41.1924,24445.6463
2006-12-04 11:00:00,64.96,65.05,64.93,64.97,28664.14277988101,41.1924,41.2494,41.1733,41.1987,28664.1428
2006-12-04 11:10:00,64.97,65.17,64.96,65.14,54299.62141698216,41.1987,41.3255,41.1924,41.3065,54299.6214
2006-12-04 11:20:00,65.15,65.23,64.92,64.97,43915.630070308274,41.3128,41.3636,41.167,41.1987,43915.6301
2006-12-04 11:30:00,64.96,65.1,64.96,65.08,18604.6511627907,41.1924,41.2811,41.1924,41.2685,18604.6512
2006-12-04 11:40:00,65.05,65.05,64.77,64.83,18496.484586262843,41.2494,41.2494,41.0719,41.1099,18496.4846
2006-12-04 11:50:00,64.84,64.9,64.79,64.88,12222.823147647376,41.1163,41.1543,41.0846,41.1416,12222.8231
2006-12-04 12:00:00,64.88,64.89,64.7,64.71,14602.48783126014,41.1416,41.148,41.0275,41.0338,14602.4878
2006-12-04 12:10:00,64.71,64.8,64.7,64.8,19578.15035154137,41.0338,41.0909,41.0275,41.0909,19578.1504
2006-12-04 12:20:00,64.8,64.84,64.67,64.67,13304.488912925906,41.0909,41.1163,41.0085,41.0085,13304.4889
2006-12-04 12:30:00,64.68,64.83,64.67,64.78,7463.49378042185,41.0148,41.1099,41.0085,41.0782,7463.4938
2006-12-04 12:40:00,64.78,64.79,64.67,64.71,34396.97133585722,41.0782,41.0846,41.0085,41.0338,34396.9713
2006-12-04 12:50:00,64.71,64.82,64.65,64.82,33098.972417522986,41.0338,41.1036,40.9958,41.1036,33098.9724
2006-12-04 13:00:00,64.82,64.89,64.79,64.81,17955.65170362358,41.1036,41.148,41.0846,41.0972,17955.6517
2006-12-04 13:10:00,64.81,64.84,64.74,64.83,40129.79989183342,41.0972,41.1163,41.0529,41.1099,40129.7999
2006-12-04 13:20:00,64.83,64.88,64.8,64.84,19037.317468902107,41.1099,41.1416,41.0909,41.1163,19037.3175
2006-12-04 13:30:00,64.85,65.02,64.81,65.02,33315.30557057869,41.1226,41.2304,41.0972,41.2304,33315.3056
2006-12-04 13:40:00,64.99,65.11,64.99,65.05,22282.314764737694,41.2114,41.2875,41.2114,41.2494,22282.3148
2006-12-04 13:50:00,65.05,65.05,64.93,64.96,13412.655489453758,41.2494,41.2494,41.1733,41.1924,13412.6555
2006-12-04 14:00:00,64.96,65.05,64.95,65.0,13953.488372093025,41.1924,41.2494,41.186,41.2177,13953.4884
2006-12-04 14:10:00,64.99,65.04,64.99,64.99,15792.320173066522,41.2114,41.2431,41.2114,41.2114,15792.3202
2006-12-04 14:20:00,64.99,64.99,64.92,64.95,8761.492698756085,41.2114,41.2114,41.167,41.186,8761.4927
2006-12-04 14:30:00,64.92,64.97,64.91,64.93,96376.41968631692,41.167,41.1987,41.1607,41.1733,96376.4197
2006-12-04 14:40:00,64.94,64.96,64.92,64.92,8328.826392644673,41.1797,41.1924,41.167,41.167,8328.8264
2006-12-04 14:50:00,64.92,65.02,64.89,65.02,35154.13737155219,41.167,41.2304,41.148,41.2304,35154.1374
2006-12-04 15:00:00,65.03,65.04,64.93,64.94,25202.812330989724,41.2367,41.2431,41.1733,41.1797,25202.8123
2006-12-04 15:10:00,64.95,64.99,64.93,64.95,26933.47755543537,41.186,41.2114,41.1733,41.186,26933.4776
2006-12-04 15:20:00,64.95,64.98,64.92,64.96,31909.1400757166,41.186,41.205,41.167,41.1924,31909.1401
2006-12-04 15:30:00,64.96,65.01,64.93,64.99,27041.64413196322,41.1924,41.2241,41.1733,41.2114,27041.6441
2006-12-04 15:40:00,64.98,65.03,64.93,64.97,27582.47701460249,41.205,41.2367,41.1733,41.1987,27582.477
2006-12-04 15:50:00,64.98,65.04,64.97,65.03,63818.2801514332,41.205,41.2431,41.1987,41.2367,63818.2802
2006-12-05 09:30:00,64.99,65.22,64.98,65.22,49215.79232017307,41.2114,41.3572,41.205,41.3572,49215.7923
2006-12-05 09:40:00,65.21,65.26,64.94,64.95,19145.484045429963,41.3509,41.3826,41.1797,41.186,19145.484
2006-12-05 09:50:00,64.96,65.0,64.91,64.96,20118.98323418064,41.1924,41.2177,41.1607,41.1924,20118.9832
2006-12-05 10:00:00,64.99,65.33,64.99,65.26,48566.792861005946,41.2114,41.427,41.2114,41.3826,48566.7929
2006-12-05 10:10:00,65.29,65.49,65.28,65.39,23147.64737696052,41.4016,41.5284,41.3953,41.465,23147.6474
2006-12-05 10:20:00,65.39,65.47,65.22,65.33,38074.63493780421,41.465,41.5158,41.3572,41.427,38074.6349
2006-12-05 10:30:00,65.33,65.38,65.29,65.38,20876.14926987561,41.427,41.4587,41.4016,41.4587,20876.1493
2006-12-05 10:40:00,65.38,65.46,65.32,65.42,23904.813412655487,41.4587,41.5094,41.4206,41.4841,23904.8134
2006-12-05 10:50:00,65.43,65.45,65.34,65.44,16657.652785289345,41.4904,41.5031,41.4333,41.4967,16657.6528
2006-12-05 11:00:00,65.45,65.55,65.44,65.44,30502.97458085452,41.5031,41.5665,41.4967,41.4967,30502.9746
2006-12-05 11:10:00,65.44,65.57,65.42,65.49,30611.141157382368,41.4967,41.5792,41.4841,41.5284,30611.1412
2006-12-05 11:20:00,65.49,65.57,65.49,65.56,13520.82206598161,41.5284,41.5792,41.5284,41.5728,13520.8221
2006-12-05 11:30:00,65.56,65.68,65.56,65.67,25202.812330989724,41.5728,41.6489,41.5728,41.6426,25202.8123
2006-12-05 11:40:00,65.66,65.69,65.61,65.66,18063.81828015144,41.6362,41.6553,41.6045,41.6362,18063.8183
2006-12-05 11:50:00,65.67,65.69,65.58,65.59,14494.321254732287,41.6426,41.6553,41.5855,41.5919,14494.3213
2006-12-05 12:00:00,65.59,65.63,65.53,65.57,15684.153596538668,41.5919,41.6172,41.5538,41.5792,15684.1536
2006-12-05 12:10:00,65.57,65.67,65.56,65.65,17847.485127095726,41.5792,41.6426,41.5728,41.6299,17847.4851
2006-12-05 12:20:00,65.66,65.66,65.61,65.63,7787.993510005408,41.6362,41.6362,41.6045,41.6172,7787.9935
2006-12-05 12:30:00,65.63,65.7,65.59,65.65,10816.657652785289,41.6172,41.6616,41.5919,41.6299,10816.6577
2006-12-05 12:40:00,65.65,65.65,65.55,65.57,15143.320713899404,41.6299,41.6299,41.5665,41.5792,15143.3207
2006-12-05 12:50:00,65.55,65.66,65.53,65.66,13412.655489453758,41.5665,41.6362,41.5538,41.6362,13412.6555
2006-12-05 13:00:00,65.66,65.67,65.6,65.62,8869.659275283937,41.6362,41.6426,41.5982,41.6109,8869.6593
2006-12-05 13:10:00,65.63,65.65,65.61,65.65,10059.491617090318,41.6172,41.6299,41.6045,41.6299,10059.4916
2006-12-05 13:20:00,65.65,65.66,65.46,65.54,11681.990265008111,41.6299,41.6362,41.5094,41.5601,11681.9903
2006-12-05 13:30:00,65.56,65.59,65.54,65.54,11141.157382368849,41.5728,41.5919,41.5601,41.5601,11141.1574
2006-12-05 13:40:00,65.55,65.6,65.52,65.55,11573.82368848026,41.5665,41.5982,41.5475,41.5665,11573.8237
2006-12-05 13:50:00,65.55,65.55,65.45,65.51,13304.488912925906,41.5665,41.5665,41.5031,41.5411,13304.4889
2006-12-05 14:00:00,65.51,65.51,65.45,65.5,17847.485127095726,41.5411,41.5411,41.5031,41.5348,17847.4851
2006-12-05 14:10:00,65.5,65.53,65.48,65.49,11141.157382368849,41.5348,41.5538,41.5221,41.5284,11141.1574
2006-12-05 14:20:00,65.5,65.57,65.45,65.51,19686.316928069227,41.5348,41.5792,41.5031,41.5411,19686.3169
2006-12-05 14:30:00,65.52,65.57,65.49,65.57,20335.316387236344,41.5475,41.5792,41.5284,41.5792,20335.3164
2006-12-05 14:40:00,65.57,65.57,65.54,65.54,20551.64954029205,41.5792,41.5792,41.5601,41.5601,20551.6495
2006-12-05 14:50:00,65.55,65.55,65.5,65.55,20551.64954029205,41.5665,41.5665,41.5348,41.5665,20551.6495
2006-12-05 15:00:00,65.55,65.56,65.51,65.55,39588.96700919416,41.5665,41.5728,41.5411,41.5665,39588.967
2006-12-05 15:10:00,65.55,65.65,65.53,65.57,30719.30773391022,41.5665,41.6299,41.5538,41.5792,30719.3077
2006-12-05 15:20:00,65.58,65.65,65.57,65.64,29204.97566252028,41.5855,41.6299,41.5792,41.6236,29204.9757
2006-12-05 15:30:00,65.64,65.66,65.58,65.65,63277.44726879394,41.6236,41.6362,41.5855,41.6299,63277.4473
2006-12-05 15:40:00,65.64,65.69,65.63,65.69,42509.46457544619,41.6236,41.6553,41.6172,41.6553,42509.4646
2006-12-05 15:50:00,65.69,65.69,65.6,65.65,75392.10383991347,41.6553,41.6553,41.5982,41.6299,75392.1038
2006-12-06 09:30:00,65.59,65.59,65.24,65.5,24770.14602487831,41.5919,41.5919,41.3699,41.5348,24770.146
2006-12-06 09:40:00,65.5,65.81,65.46,65.64,31368.307193077337,41.5348,41.7314,41.5094,41.6236,31368.3072
2006-12-06 09:50:00,65.64,65.75,65.57,65.57,25851.81179015684,41.6236,41.6933,41.5792,41.5792,25851.8118
2006-12-06 10:00:00,65.56,65.57,65.44,65.45,10492.15792320173,41.5728,41.5792,41.4967,41.5031,10492.1579
2006-12-06 10:10:00,65.44,65.5,65.42,65.47,13737.155219037317,41.4967,41.5348,41.4841,41.5158,13737.1552
2006-12-06 10:20:00,65.48,65.62,65.48,65.57,14277.98810167658,41.5221,41.6109,41.5221,41.5792,14277.9881
2006-12-06 10:30:00,65.57,65.58,65.47,65.48,23147.64737696052,41.5792,41.5855,41.5158,41.5221,23147.6474
2006-12-06 10:40:00,65.45,65.49,65.45,65.45,11681.990265008111,41.5031,41.5284,41.5031,41.5031,11681.9903
2006-12-06 10:50:00,65.45,65.48,65.39,65.4,13088.1557598702,41.5031,41.5221,41.465,41.4714,13088.1558
2006-12-06 11:00:00,65.38,65.4,65.36,65.37,8545.159545700379,41.4587,41.4714,41.446,41.4523,8545.1595
2006-12-06 11:10:00,65.37,65.38,65.35,65.36,10492.15792320173,41.4523,41.4587,41.4397,41.446,10492.1579
2006-12-06 11:20:00,65.36,65.4,65.33,65.34,8220.65981611682,41.446,41.4714,41.427,41.4333,8220.6598
2006-12-06 11:30:00,65.34,65.36,65.26,65.27,11465.657111952409,41.4333,41.446,41.3826,41.3889,11465.6571
2006-12-06 11:40:00,65.27,65.28,65.24,65.25,11249.3239588967,41.3889,41.3953,41.3699,41.3763,11249.324
2006-12-06 11:50:00,65.26,65.31,65.22,65.22,7896.160086533261,41.3826,41.4143,41.3572,41.3572,7896.1601
2006-12-06 12:00:00,65.22,65.25,65.18,65.24,6381.828015143321,41.3572,41.3763,41.3319,41.3699,6381.828
2006-12-06 12:10:00,65.22,65.22,65.18,65.22,16765.819361817197,41.3572,41.3572,41.3319,41.3572,16765.8194
2006-12-06 12:20:00,65.22,65.29,65.21,65.29,14602.48783126014,41.3572,41.4016,41.3509,41.4016,14602.4878
2006-12-06 12:30:00,65.3,65.4,65.3,65.4,15359.65386695511,41.408,41.4714,41.408,41.4714,15359.6539
2006-12-06 12:40:00,65.41,65.44,65.35,65.43,24337.4797187669,41.4777,41.4967,41.4397,41.4904,24337.4797
2006-12-06 12:50:00,65.44,65.48,65.42,65.42,7896.160086533261,41.4967,41.5221,41.4841,41.4841,7896.1601
2006-12-06 13:00:00,65.42,65.47,65.4,65.43,11898.323418063816,41.4841,41.5158,41.4714,41.4904,11898.3234
2006-12-06 13:10:00,65.44,65.46,65.37,65.37,8328.826392644673,41.4967,41.5094,41.4523,41.4523,8328.8264
2006-12-06 13:20:00,65.39,65.43,65.37,65.43,6706.327744726879,41.465,41.4904,41.4523,41.4904,6706.3277
2006-12-06 13:30:00,65.44,65.51,65.39,65.4,20876.14926987561,41.4967,41.5411,41.465,41.4714,20876.1493
2006-12-06 13:40:00,65.4,65.45,65.38,65.44,13845.32179556517,41.4714,41.5031,41.4587,41.4967,13845.3218
2006-12-06 13:50:00,65.45,65.48,65.44,65.46,8653.32612222823,41.5031,41.5221,41.4967,41.5094,8653.3261
2006-12-06 14:00:00,65.46,65.46,65.41,65.43,8436.992969172525,41.5094,41.5094,41.4777,41.4904,8436.993
2006-12-06 14:10:00,65.43,65.43,65.32,65.36,10383.991346673878,41.4904,41.4904,41.4206,41.446,10383.9913
2006-12-06 14:20:00,65.36,65.42,65.36,65.39,8436.992969172525,41.446,41.4841,41.446,41.465,8436.993
2006-12-06 14:30:00,65.4,65.42,65.38,65.38,12871.822606814494,41.4714,41.4841,41.4587,41.4587,12871.8226
2006-12-06 14:40:00,65.39,65.42,65.38,65.42,10924.824229313142,41.465,41.4841,41.4587,41.4841,10924.8242
2006-12-06 14:50:00,65.41,65.41,65.36,65.38,11249.3239588967,41.4777,41.4777,41.446,41.4587,11249.324
2006-12-06 15:00:00,65.37,65.4,65.36,65.38,22065.98161168199,41.4523,41.4714,41.446,41.4587,22065.9816
2006-12-06 15:10:00,65.39,65.43,65.37,65.37,19578.15035154137,41.465,41.4904,41.4523,41.4523,19578.1504
2006-12-06 15:20:00,65.36,65.37,65.31,65.36,12763.656030286642,41.446,41.4523,41.4143,41.446,12763.656
2006-12-06 15:30:00,65.37,65.41,65.32,65.41,15359.65386695511,41.4523,41.4777,41.4206,41.4777,15359.6539
2006-12-06 15:40:00,65.42,65.44,65.33,65.36,13520.82206598161,41.4841,41.4967,41.427,41.446,13520.8221
2006-12-06 15:50:00,65.34,65.41,65.32,65.38,24337.4797187669,41.4333,41.4777,41.4206,41.4587,24337.4797
2006-12-07 09:30:00,65.81,65.92,65.65,65.92,28664.14277988101,41.7314,41.8011,41.6299,41.8011,28664.1428
2006-12-07 09:40:00,65.9,65.92,65.67,65.68,20551.64954029205,41.7884,41.8011,41.6426,41.6489,20551.6495
2006-12-07 09:50:00,65.67,65.95,65.66,65.92,24445.64629529475,41.6426,41.8201,41.6362,41.8011,24445.6463
2006-12-07 10:00:00,65.93,65.95,65.64,65.74,19361.817198485667,41.8075,41.8201,41.6236,41.687,19361.8172
2006-12-07 10:10:00,65.74,65.86,65.71,65.85,6706.327744726879,41.687,41.7631,41.6679,41.7567,6706.3277
2006-12-07 10:20:00,65.86,65.86,65.82,65.82,10492.15792320173,41.7631,41.7631,41.7377,41.7377,10492.1579
2006-12-07 10:30:00,65.82,65.83,65.76,65.81,11790.156841535963,41.7377,41.744,41.6997,41.7314,11790.1568
2006-12-07 10:40:00,65.79,65.8,65.65,65.66,32990.80584099513,41.7187,41.725,41.6299,41.6362,32990.8058
2006-12-07 10:50:00,65.68,65.71,65.52,65.63,15143.320713899404,41.6489,41.6679,41.5475,41.6172,15143.3207
2006-12-07 11:00:00,65.63,65.64,65.55,65.55,14061.654948620877,41.6172,41.6236,41.5665,41.5665,14061.6549
2006-12-07 11:10:00,65.56,65.63,65.56,65.58,14710.654407787992,41.5728,41.6172,41.5728,41.5855,14710.6544
2006-12-07 11:20:00,65.57,65.57,65.46,65.46,11573.82368848026,41.5792,41.5792,41.5094,41.5094,11573.8237
2006-12-07 11:30:00,65.46,65.55,65.46,65.52,9843.158464034614,41.5094,41.5665,41.5094,41.5475,9843.1585
2006-12-07 11:40:00,65.5,65.55,65.48,65.51,8977.82585181179,41.5348,41.5665,41.5221,41.5411,8977.8259
2006-12-07 11:50:00,65.57,65.58,65.52,65.58,11898.323418063816,41.5792,41.5855,41.5475,41.5855,11898.3234
2006-12-07 12:00:00,65.58,65.59,65.52,65.56,7247.160627366144,41.5855,41.5919,41.5475,41.5728,7247.1606
2006-12-07 12:10:00,65.56,65.63,65.54,65.55,20227.14981070849,41.5728,41.6172,41.5601,41.5665,20227.1498
2006-12-07 12:20:00,65.55,65.57,65.52,65.55,11249.3239588967,41.5665,41.5792,41.5475,41.5665,11249.324
2006-12-07 12:30:00,65.55,65.59,65.51,65.55,6814.494321254732,41.5665,41.5919,41.5411,41.5665,6814.4943
2006-12-07 12:40:00,65.52,65.57,65.5,65.53,9843.158464034614,41.5475,41.5792,41.5348,41.5538,9843.1585
2006-12-07 12:50:00,65.52,65.56,65.47,65.55,8977.82585181179,41.5475,41.5728,41.5158,41.5665,8977.8259
2006-12-07 13:00:00,65.54,65.57,65.51,65.55,7030.8274743104375,41.5601,41.5792,41.5411,41.5665,7030.8275
2006-12-07 13:10:00,65.57,65.59,65.56,65.59,3677.6636019469984,41.5792,41.5919,41.5728,41.5919,3677.6636
2006-12-07 13:20:00,65.57,65.7,65.57,65.7,12871.822606814494,41.5792,41.6616,41.5792,41.6616,12871.8226
2006-12-07 13:30:00,65.69,65.7,65.64,65.66,3353.16387236344,41.6553,41.6616,41.6236,41.6362,3353.1639
2006-12-07 13:40:00,65.68,65.72,65.66,65.71,5083.829096809086,41.6489,41.6743,41.6362,41.6679,5083.8291
2006-12-07 13:50:00,65.71,65.76,65.68,65.69,7355.327203893997,41.6679,41.6997,41.6489,41.6553,7355.3272
2006-12-07 14:00:00,65.69,65.69,65.62,65.64,12547.322877230936,41.6553,41.6553,41.6109,41.6236,12547.3229
2006-12-07 14:10:00,65.64,65.67,65.63,65.66,12439.156300703082,41.6236,41.6426,41.6172,41.6362,12439.1563
2006-12-07 14:20:00,65.66,65.66,65.57,65.58,13520.82206598161,41.6362,41.6362,41.5792,41.5855,13520.8221
2006-12-07 14:30:00,65.6,65.61,65.55,65.58,9843.158464034614,41.5982,41.6045,41.5665,41.5855,9843.1585
2006-12-07 14:40:00,65.59,65.63,65.58,65.63,6814.494321254732,41.5919,41.6172,41.5855,41.6172,6814.4943
2006-12-07 14:50:00,65.63,65.63,65.59,65.59,8112.493239588966,41.6172,41.6172,41.5919,41.5919,8112.4932
2006-12-07 15:00:00,65.58,65.58,65.47,65.5,19469.98377501352,41.5855,41.5855,41.5158,41.5348,19469.9838
2006-12-07 15:10:00,65.5,65.58,65.47,65.58,18712.81773931855,41.5348,41.5855,41.5158,41.5855,18712.8177
2006-12-07 15:20:00,65.58,65.58,65.46,65.47,30719.30773391022,41.5855,41.5855,41.5094,41.5158,30719.3077
2006-12-07 15:30:00,65.47,65.51,65.38,65.4,33423.47214710654,41.5158,41.5411,41.4587,41.4714,33423.4721
2006-12-07 15:40:00,65.4,65.49,65.39,65.49,27366.14386154678,41.4714,41.5284,41.465,41.5284,27366.1439
2006-12-07 15:50:00,65.49,65.49,65.33,65.4,53650.62195781504,41.5284,41.5284,41.427,41.4714,53650.622
2006-12-08 09:30:00,65.33,65.48,65.28,65.4,17414.818820984314,41.427,41.5221,41.3953,41.4714,17414.8188
2006-12-08 09:40:00,65.45,65.7,65.45,65.69,11465.657111952409,41.5031,41.6616,41.5031,41.6553,11465.6571
2006-12-08 09:50:00,65.65,65.65,65.48,65.53,4759.329367225527,41.6299,41.6299,41.5221,41.5538,4759.3294
2006-12-08 10:00:00,65.51,65.51,65.21,65.24,14818.820984315846,41.5411,41.5411,41.3509,41.3699,14818.821
2006-12-08 10:10:00,65.24,65.46,65.23,65.4,29204.97566252028,41.3699,41.5094,41.3636,41.4714,29204.9757
2006-12-08 10:20:00,65.41,65.6,65.41,65.48,20551.64954029205,41.4777,41.5982,41.4777,41.5221,20551.6495
2006-12-08 10:30:00,65.49,65.55,65.41,65.49,185397.51216873984,41.5284,41.5665,41.4777,41.5284,185397.5122
2006-12-08 10:40:00,65.51,65.62,65.51,65.58,7463.49378042185,41.5411,41.6109,41.5411,41.5855,7463.4938
2006-12-08 10:50:00,65.64,65.7,65.64,65.68,5516.495402920497,41.6236,41.6616,41.6236,41.6489,5516.4954
2006-12-08 11:00:00,65.68,65.73,65.59,65.62,14061.654948620877,41.6489,41.6806,41.5919,41.6109,14061.6549
2006-12-08 11:10:00,65.61,65.62,65.55,65.61,12655.489453758788,41.6045,41.6109,41.5665,41.6045,12655.4895
2006-12-08 11:20:00,65.63,65.68,65.58,65.59,9410.4921579232,41.6172,41.6489,41.5855,41.5919,9410.4922
2006-12-08 11:30:00,65.6,65.69,65.57,65.57,10924.824229313142,41.5982,41.6553,41.5792,41.5792,10924.8242
2006-12-08 11:40:00,65.6,65.64,65.58,65.61,6165.494862087615,41.5982,41.6236,41.5855,41.6045,6165.4949
2006-12-08 11:50:00,65.62,65.66,65.56,65.64,23039.480800432662,41.6109,41.6362,41.5728,41.6236,23039.4808
2006-12-08 12:00:00,65.64,65.69,65.64,65.65,8004.326663061114,41.6236,41.6553,41.6236,41.6299,8004.3267
2006-12-08 12:10:00,65.65,65.69,65.64,65.65,14061.654948620877,41.6299,41.6553,41.6236,41.6299,14061.6549
2006-12-08 12:20:00,65.64,65.68,65.64,65.67,5408.328826392644,41.6236,41.6489,41.6236,41.6426,5408.3288
2006-12-08 12:30:00,65.66,65.68,65.6,65.6,19902.65008112493,41.6362,41.6489,41.5982,41.5982,19902.6501
2006-12-08 12:40:00,65.6,65.65,65.57,65.65,20010.816657652784,41.5982,41.6299,41.5792,41.6299,20010.8167
2006-12-08 12:50:00,65.65,65.77,65.64,65.76,27798.8101676582,41.6299,41.706,41.6236,41.6997,27798.8102
2006-12-08 13:00:00,65.76,65.78,65.73,65.77,10492.15792320173,41.6997,41.7123,41.6806,41.706,10492.1579
2006-12-08 13:10:00,65.78,65.83,65.78,65.81,23688.480259599783,41.7123,41.744,41.7123,41.7314,23688.4803
2006-12-08 13:20:00,65.82,65.83,65.8,65.81,6706.327744726879,41.7377,41.744,41.725,41.7314,6706.3277
2006-12-08 13:30:00,65.82,65.84,65.81,65.84,18496.484586262843,41.7377,41.7504,41.7314,41.7504,18496.4846
2006-12-08 13:40:00,65.84,65.84,65.77,65.81,10600.324499729582,41.7504,41.7504,41.706,41.7314,10600.3245
2006-12-08 13:50:00,65.75,65.77,65.74,65.77,5949.161709031909,41.6933,41.706,41.687,41.706,5949.1617
2006-12-08 14:00:00,65.77,65.82,65.77,65.79,12006.489994591671,41.706,41.7377,41.706,41.7187,12006.49
2006-12-08 14:10:00,65.78,65.82,65.76,65.76,13953.488372093025,41.7123,41.7377,41.6997,41.6997,13953.4884
2006-12-08 14:20:00,65.77,65.78,65.71,65.78,6598.161168199026,41.706,41.7123,41.6679,41.7123,6598.1612
2006-12-08 14:30:00,65.78,65.78,65.69,65.72,7679.826933477555,41.7123,41.7123,41.6553,41.6743,7679.8269
2006-12-08 14:40:00,65.72,65.86,65.72,65.84,28880.475932936723,41.6743,41.7631,41.6743,41.7504,28880.4759
2006-12-08 14:50:00,65.85,65.93,65.85,65.9,30286.641427798808,41.7567,41.8075,41.7567,41.7884,30286.6414
2006-12-08 15:00:00,65.9,65.95,65.89,65.94,52677.12276906436,41.7884,41.8201,41.7821,41.8138,52677.1228
2006-12-08 15:10:00,65.92,65.94,65.92,65.92,26176.3115197404,41.8011,41.8138,41.8011,41.8011,26176.3115
2006-12-08 15:20:00,65.92,65.94,65.92,65.93,29421.308815575987,41.8011,41.8138,41.8011,41.8075,29421.3088
2006-12-08 15:30:00,65.93,65.95,65.92,65.92,23039.480800432662,41.8075,41.8201,41.8011,41.8011,23039.4808
2006-12-08 15:40:00,65.93,65.93,65.79,65.82,59707.9502433748,41.8075,41.8075,41.7187,41.7377,59707.9502
2006-12-08 15:50:00,65.82,66.04,65.81,66.03,146349.37804218495,41.7377,41.8772,41.7314,41.8709,146349.378
2006-12-11 09:30:00,65.84,65.91,65.49,65.6,49648.45862628448,41.7504,41.7948,41.5284,41.5982,49648.4586
2006-12-11 09:40:00,65.58,65.74,65.39,65.73,22823.14764737696,41.5855,41.687,41.465,41.6806,22823.1476
2006-12-11 09:50:00,65.7,65.78,65.64,65.64,16873.98593834505,41.6616,41.7123,41.6236,41.6236,16873.9859
2006-12-11 10:00:00,65.67,65.79,65.62,65.69,14710.654407787992,41.6426,41.7187,41.6109,41.6553,14710.6544
2006-12-11 10:10:00,65.69,65.87,65.67,65.79,17306.65224445646,41.6553,41.7694,41.6426,41.7187,17306.6522
2006-12-11 10:20:00,65.76,65.86,65.74,65.76,10708.491076257436,41.6997,41.7631,41.687,41.6997,10708.4911
2006-12-11 10:30:00,65.77,65.83,65.72,65.77,8328.826392644673,41.706,41.744,41.6743,41.706,8328.8264
2006-12-11 10:40:00,65.77,65.82,65.74,65.75,10167.658193618172,41.706,41.7377,41.687,41.6933,10167.6582
2006-12-11 10:50:00,65.75,65.76,65.7,65.7,8545.159545700379,41.6933,41.6997,41.6616,41.6616,8545.1595
2006-12-11 11:00:00,65.7,65.76,65.67,65.67,20335.316387236344,41.6616,41.6997,41.6426,41.6426,20335.3164
2006-12-11 11:10:00,65.64,65.69,65.57,65.59,32666.306111411574,41.6236,41.6553,41.5792,41.5919,32666.3061
2006-12-11 11:20:00,65.59,65.69,65.59,65.67,6273.661438615468,41.5919,41.6553,41.5919,41.6426,6273.6614
2006-12-11 11:30:00,65.67,65.75,65.65,65.72,8869.659275283937,41.6426,41.6933,41.6299,41.6743,8869.6593
2006-12-11 11:40:00,65.71,65.76,65.7,65.74,8112.493239588966,41.6679,41.6997,41.6616,41.687,8112.4932
2006-12-11 11:50:00,65.73,65.81,65.73,65.79,7896.160086533261,41.6806,41.7314,41.6806,41.7187,7896.1601
2006-12-11 12:00:00,65.79,65.8,65.73,65.78,15143.320713899404,41.7187,41.725,41.6806,41.7123,15143.3207
2006-12-11 12:10:00,65.78,65.8,65.69,65.7,30611.141157382368,41.7123,41.725,41.6553,41.6616,30611.1412
2006-12-11 12:20:00,65.7,65.74,65.67,65.72,34288.80475932937,41.6616,41.687,41.6426,41.6743,34288.8048
2006-12-11 12:30:00,65.72,65.73,65.61,65.69,28772.30935640887,41.6743,41.6806,41.6045,41.6553,28772.3094
2006-12-11 12:40:00,65.69,65.7,65.6,65.61,14710.654407787992,41.6553,41.6616,41.5982,41.6045,14710.6544
2006-12-11 12:50:00,65.6,65.66,65.6,65.61,15143.320713899404,41.5982,41.6362,41.5982,41.6045,15143.3207
2006-12-11 13:00:00,65.61,65.64,65.59,65.62,11898.323418063816,41.6045,41.6236,41.5919,41.6109,11898.3234
2006-12-11 13:10:00,65.6,65.81,65.6,65.76,30502.97458085452,41.5982,41.7314,41.5982,41.6997,30502.9746
2006-12-11 13:20:00,65.79,65.81,65.75,65.75,7896.160086533261,41.7187,41.7314,41.6933,41.6933,7896.1601
2006-12-11 13:30:00,65.76,65.77,65.71,65.72,10059.491617090318,41.6997,41.706,41.6679,41.6743,10059.4916
2006-12-11 13:40:00,65.72,65.74,65.67,65.71,10708.491076257436,41.6743,41.687,41.6426,41.6679,10708.4911
2006-12-11 13:50:00,65.71,65.71,65.65,65.66,3028.664142779881,41.6679,41.6679,41.6299,41.6362,3028.6641
2006-12-11 14:00:00,65.65,65.65,65.59,65.62,12114.656571119524,41.6299,41.6299,41.5919,41.6109,12114.6566
2006-12-11 14:10:00,65.62,65.75,65.62,65.75,16116.81990265008,41.6109,41.6933,41.6109,41.6933,16116.8199
2006-12-11 14:20:00,65.74,65.75,65.69,65.75,20984.31584640346,41.687,41.6933,41.6553,41.6933,20984.3158
2006-12-11 14:30:00,65.76,65.76,65.68,65.69,6598.161168199026,41.6997,41.6997,41.6489,41.6553,6598.1612
2006-12-11 14:40:00,65.67,65.75,65.67,65.73,7679.826933477555,41.6426,41.6933,41.6426,41.6806,7679.8269
2006-12-11 14:50:00,65.73,65.73,65.7,65.72,4651.162790697675,41.6806,41.6806,41.6616,41.6743,4651.1628
2006-12-11 15:00:00,65.72,65.72,65.66,65.68,13520.82206598161,41.6743,41.6743,41.6362,41.6489,13520.8221
2006-12-11 15:10:00,65.67,65.68,65.65,65.67,11357.490535424551,41.6426,41.6489,41.6299,41.6426,11357.4905
2006-12-11 15:20:00,65.66,65.73,65.66,65.69,14602.48783126014,41.6362,41.6806,41.6362,41.6553,14602.4878
2006-12-11 15:30:00,65.68,65.7,65.66,65.69,22174.14818820984,41.6489,41.6616,41.6362,41.6553,22174.1482
2006-12-11 15:40:00,65.7,65.75,65.7,65.7,22174.14818820984,41.6616,41.6933,41.6616,41.6616,22174.1482
2006-12-11 15:50:00,65.69,65.78,65.67,65.75,46727.961060032445,41.6553,41.7123,41.6426,41.6933,46727.9611
2006-12-12 09:30:00,66.1,66.1,65.65,65.76,51270.95727420227,41.9153,41.9153,41.6299,41.6997,51270.9573
2006-12-12 09:40:00,65.76,65.76,65.57,65.58,39913.46673877772,41.6997,41.6997,41.5792,41.5855,39913.4667
2006-12-12 09:50:00,65.57,65.69,65.55,65.62,53866.95511087074,41.5792,41.6553,41.5665,41.6109,53866.9551
2006-12-12 10:00:00,65.57,65.72,65.57,65.69,39480.80043266631,41.5792,41.6743,41.5792,41.6553,39480.8004
2006-12-12 10:10:00,65.72,65.72,65.66,65.7,12439.156300703082,41.6743,41.6743,41.6362,41.6616,12439.1563
2006-12-12 10:20:00,65.7,65.7,65.65,65.69,13196.322336398052,41.6616,41.6616,41.6299,41.6553,13196.3223
2006-12-12 10:30:00,65.69,65.78,65.69,65.73,18820.984315846403,41.6553,41.7123,41.6553,41.6806,18820.9843
2006-12-12 10:40:00,65.73,65.78,65.71,65.75,22931.31422390481,41.6806,41.7123,41.6679,41.6933,22931.3142
2006-12-12 10:50:00,65.75,65.76,65.69,65.72,21633.315305570577,41.6933,41.6997,41.6553,41.6743,21633.3153
2006-12-12 11:00:00,65.69,65.74,65.69,65.69,16008.653326122228,41.6553,41.687,41.6553,41.6553,16008.6533
2006-12-12 11:10:00,65.73,65.75,65.69,65.71,8977.82585181179,41.6806,41.6933,41.6553,41.6679,8977.8259
2006-12-12 11:20:00,65.71,65.72,65.64,65.65,14926.9875608437,41.6679,41.6743,41.6236,41.6299,14926.9876
2006-12-12 11:30:00,65.65,65.66,65.53,65.53,44131.96322336398,41.6299,41.6362,41.5538,41.5538,44131.9632
2006-12-12 11:40:00,65.53,65.55,65.48,65.55,19686.316928069227,41.5538,41.5665,41.5221,41.5665,19686.3169
2006-12-12 11:50:00,65.55,65.6,65.55,65.58,21741.48188209843,41.5665,41.5982,41.5665,41.5855,21741.4819
2006-12-12 12:00:00,65.57,65.58,65.41,65.41,14602.48783126014,41.5792,41.5855,41.4777,41.4777,14602.4878
2006-12-12 12:10:00,65.41,65.41,65.22,65.25,22606.814494321254,41.4777,41.4777,41.3572,41.3763,22606.8145
2006-12-12 12:20:00,65.22,65.23,65.15,65.15,25419.145484045428,41.3572,41.3636,41.3128,41.3128,25419.1455
2006-12-12 12:30:00,65.15,65.33,65.14,65.33,10059.491617090318,41.3128,41.427,41.3065,41.427,10059.4916
2006-12-12 12:40:00,65.33,65.34,65.27,65.33,10383.991346673878,41.427,41.4333,41.3889,41.427,10383.9913
2006-12-12 12:50:00,65.33,65.36,65.33,65.33,6814.494321254732,41.427,41.446,41.427,41.427,6814.4943
2006-12-12 13:00:00,65.33,65.38,65.27,65.27,14169.821525148727,41.427,41.4587,41.3889,41.3889,14169.8215
2006-12-12 13:10:00,65.28,65.33,65.28,65.29,8869.659275283937,41.3953,41.427,41.3953,41.4016,8869.6593
2006-12-12 13:20:00,65.3,65.33,65.27,65.33,4434.8296376419685,41.408,41.427,41.3889,41.427,4434.8296
2006-12-12 13:30:00,65.33,65.42,65.33,65.36,9302.32558139535,41.427,41.4841,41.427,41.446,9302.3256
2006-12-12 13:40:00,65.36,65.41,65.36,65.41,11249.3239588967,41.446,41.4777,41.446,41.4777,11249.324
2006-12-12 13:50:00,65.41,65.49,65.41,65.49,10708.491076257436,41.4777,41.5284,41.4777,41.5284,10708.4911
2006-12-12 14:00:00,65.5,65.54,65.49,65.51,12871.822606814494,41.5348,41.5601,41.5284,41.5411,12871.8226
2006-12-12 14:10:00,65.51,65.73,65.45,65.67,37317.46890210925,41.5411,41.6806,41.5031,41.6426,37317.4689
2006-12-12 14:20:00,65.64,65.82,65.59,65.71,27257.97728501893,41.6236,41.7377,41.5919,41.6679,27257.9773
2006-12-12 14:30:00,65.72,65.79,65.53,65.55,33747.9718766901,41.6743,41.7187,41.5538,41.5665,33747.9719
2006-12-12 14:40:00,65.54,65.58,65.45,65.48,25959.97836668469,41.5601,41.5855,41.5031,41.5221,25959.9784
2006-12-12 14:50:00,65.48,65.6,65.48,65.6,33639.80530016225,41.5221,41.5982,41.5221,41.5982,33639.8053
2006-12-12 15:00:00,65.61,65.73,65.6,65.7,30070.308274743104,41.6045,41.6806,41.5982,41.6616,30070.3083
2006-12-12 15:10:00,65.7,65.74,65.64,65.64,15900.486749594374,41.6616,41.687,41.6236,41.6236,15900.4867
2006-12-12 15:20:00,65.65,65.7,65.64,65.65,23255.81395348837,41.6299,41.6616,41.6236,41.6299,23255.814
2006-12-12 15:30:00,65.65,65.7,65.58,65.68,32233.63980530016,41.6299,41.6616,41.5855,41.6489,32233.6398
2006-12-12 15:40:00,65.68,65.77,65.66,65.76,26284.478096268253,41.6489,41.706,41.6362,41.6997,26284.4781
2006-12-12 15:50:00,65.76,65.76,65.69,65.74,37641.968631692806,41.6997,41.6997,41.6553,41.687,37641.9686
2006-12-13 09:30:00,66.29,66.29,66.15,66.27,41860.46511627907,42.0357,42.0357,41.947,42.0231,41860.4651
2006-12-13 09:40:00,66.26,66.27,66.15,66.24,43482.96376419686,42.0167,42.0231,41.947,42.004,43482.9638
2006-12-13 09:50:00,66.24,66.31,66.2,66.28,19361.817198485667,42.004,42.0484,41.9787,42.0294,19361.8172
2006-12-13 10:00:00,66.28,66.31,66.17,66.17,20984.31584640346,42.0294,42.0484,41.9596,41.9596,20984.3158
2006-12-13 10:10:00,66.12,66.12,65.99,66.01,21741.48188209843,41.9279,41.9279,41.8455,41.8582,21741.4819
2006-12-13 10:20:00,66.01,66.15,66.0,66.12,27041.64413196322,41.8582,41.947,41.8518,41.9279,27041.6441
2006-12-13 10:30:00,66.12,66.2,66.11,66.19,54840.454299621415,41.9279,41.9787,41.9216,41.9723,54840.4543
2006-12-13 10:40:00,66.19,66.27,66.18,66.27,31043.80746349378,41.9723,42.0231,41.966,42.0231,31043.8075
2006-12-13 10:50:00,66.26,66.26,66.18,66.18,22714.981070849102,42.0167,42.0167,41.966,41.966,22714.9811
2006-12-13 11:00:00,66.18,66.19,66.13,66.18,38939.96755002704,41.966,41.9723,41.9343,41.966,38939.9676
2006-12-13 11:10:00,66.18,66.25,66.16,66.24,19794.48350459708,41.966,42.0104,41.9533,42.004,19794.4835
2006-12-13 11:20:00,66.25,66.25,66.2,66.21,17631.15197404002,42.0104,42.0104,41.9787,41.985,17631.152
2006-12-13 11:30:00,66.21,66.25,66.21,66.24,21308.81557598702,41.985,42.0104,41.985,42.004,21308.8156
2006-12-13 11:40:00,66.24,66.26,66.24,66.25,16657.652785289345,42.004,42.0167,42.004,42.0104,16657.6528
2006-12-13 11:50:00,66.25,66.26,66.24,66.25,14169.821525148727,42.0104,42.0167,42.004,42.0104,14169.8215
2006-12-13 12:00:00,66.25,66.27,66.23,66.24,28880.475932936723,42.0104,42.0231,41.9977,42.004,28880.4759
2006-12-13 12:10:00,66.24,66.27,66.23,66.25,23039.480800432662,42.004,42.0231,41.9977,42.0104,23039.4808
2006-12-13 12:20:00,66.26,66.27,66.24,66.24,7679.826933477555,42.0167,42.0231,42.004,42.004,7679.8269
2006-12-13 12:30:00,66.24,66.25,66.13,66.13,46295.29475392104,42.004,42.0104,41.9343,41.9343,46295.2948
2006-12-13 12:40:00,66.14,66.17,66.1,66.11,17522.98539751217,41.9406,41.9596,41.9153,41.9216,17522.9854
2006-12-13 12:50:00,66.11,66.16,66.1,66.16,12655.489453758788,41.9216,41.9533,41.9153,41.9533,12655.4895
2006-12-13 13:00:00,66.16,66.2,66.15,66.18,20227.14981070849,41.9533,41.9787,41.947,41.966,20227.1498
2006-12-13 13:10:00,66.18,66.19,66.18,66.18,7571.660356949702,41.966,41.9723,41.966,41.966,7571.6604
2006-12-13 13:20:00,66.19,66.24,66.18,66.23,14169.821525148727,41.9723,42.004,41.966,41.9977,14169.8215
2006-12-13 13:30:00,66.23,66.25,66.22,66.24,27257.97728501893,41.9977,42.0104,41.9914,42.004,27257.9773
2006-12-13 13:40:00,66.24,66.24,66.22,66.23,13845.32179556517,42.004,42.004,41.9914,41.9977,13845.3218
2006-12-13 13:50:00,66.23,66.29,66.22,66.26,16549.486208761493,41.9977,42.0357,41.9914,42.0167,16549.4862
2006-12-13 14:00:00,66.26,66.3,66.24,66.26,11141.157382368849,42.0167,42.0421,42.004,42.0167,11141.1574
2006-12-13 14:10:00,66.26,66.27,66.22,66.24,20876.14926987561,42.0167,42.0231,41.9914,42.004,20876.1493
2006-12-13 14:20:00,66.22,66.26,66.2,66.23,33423.47214710654,41.9914,42.0167,41.9787,41.9977,33423.4721
2006-12-13 14:30:00,66.24,66.25,66.21,66.25,37425.6354786371,42.004,42.0104,41.985,42.0104,37425.6355
2006-12-13 14:40:00,66.25,66.26,66.22,66.24,23688.480259599783,42.0104,42.0167,41.9914,42.004,23688.4803
2006-12-13 14:50:00,66.26,66.26,66.21,66.26,28555.97620335316,42.0167,42.0167,41.985,42.0167,28555.9762
2006-12-13 15:00:00,66.26,66.27,66.23,66.25,12439.156300703082,42.0167,42.0231,41.9977,42.0104,12439.1563
2006-12-13 15:10:00,66.25,66.26,66.19,66.2,20227.14981070849,42.0104,42.0167,41.9723,41.9787,20227.1498
2006-12-13 15:20:00,66.19,66.26,66.19,66.25,40346.13304488913,41.9723,42.0167,41.9723,42.0104,40346.133
2006-12-13 15:30:00,66.25,66.33,66.23,66.33,32017.306652244457,42.0104,42.0611,41.9977,42.0611,32017.3067
2006-12-13 15:40:00,66.34,66.43,66.32,66.43,48242.29313142239,42.0674,42.1245,42.0548,42.1245,48242.2931
2006-12-13 15:50:00,66.43,66.44,66.38,66.39,88696.59275283937,42.1245,42.1309,42.0928,42.0992,88696.5928
2006-12-14 09:30:00,66.15,66.29,66.11,66.21,18820.984315846403,41.947,42.0357,41.9216,41.985,18820.9843
2006-12-14 09:40:00,66.22,66.4,66.22,66.39,43050.29745808545,41.9914,42.1055,41.9914,42.0992,43050.2975
2006-12-14 09:50:00,66.4,66.62,66.38,66.62,66522.44456462952,42.1055,42.245,42.0928,42.245,66522.4446
2006-12-14 10:00:00,66.6,66.79,66.52,66.58,44889.12925905895,42.2323,42.3528,42.1816,42.2196,44889.1293
2006-12-14 10:10:00,66.59,66.59,66.44,66.46,27149.81070849108,42.226,42.226,42.1309,42.1435,27149.8107
2006-12-14 10:20:00,66.44,66.52,66.39,66.52,23688.480259599783,42.1309,42.1816,42.0992,42.1816,23688.4803
2006-12-14 10:30:00,66.52,66.65,66.44,66.65,24445.64629529475,42.1816,42.264,42.1309,42.264,24445.6463
2006-12-14 10:40:00,66.65,66.65,66.52,66.56,16224.986479177933,42.264,42.264,42.1816,42.207,16224.9865
2006-12-14 10:50:00,66.56,66.57,66.51,66.57,12655.489453758788,42.207,42.2133,42.1752,42.2133,12655.4895
2006-12-14 11:00:00,66.57,66.62,66.51,66.54,14277.98810167658,42.2133,42.245,42.1752,42.1943,14277.9881
2006-12-14 11:10:00,66.54,66.57,66.51,66.54,10275.824770146024,42.1943,42.2133,42.1752,42.1943,10275.8248
2006-12-14 11:20:00,66.53,66.53,66.49,66.53,16657.652785289345,42.1879,42.1879,42.1626,42.1879,16657.6528
2006-12-14 11:30:00,66.52,66.55,66.49,66.55,19686.316928069227,42.1816,42.2006,42.1626,42.2006,19686.3169
2006-12-14 11:40:00,66.53,66.55,66.48,66.53,20984.31584640346,42.1879,42.2006,42.1562,42.1879,20984.3158
2006-12-14 11:50:00,66.52,66.54,66.5,66.52,5840.995132504056,42.1816,42.1943,42.1689,42.1816,5840.9951
2006-12-14 12:00:00,66.53,66.54,66.5,66.52,11032.990805840996,42.1879,42.1943,42.1689,42.1816,11032.9908
2006-12-14 12:10:00,66.52,66.54,66.5,66.52,6165.494862087615,42.1816,42.1943,42.1689,42.1816,6165.4949
2006-12-14 12:20:00,66.51,66.54,66.49,66.54,8545.159545700379,42.1752,42.1943,42.1626,42.1943,8545.1595
2006-12-14 12:30:00,66.52,66.63,66.52,66.57,13088.1557598702,42.1816,42.2513,42.1816,42.2133,13088.1558
2006-12-14 12:40:00,66.57,66.58,66.49,66.54,8761.492698756085,42.2133,42.2196,42.1626,42.1943,8761.4927
2006-12-14 12:50:00,66.54,66.66,66.5,66.63,17631.15197404002,42.1943,42.2704,42.1689,42.2513,17631.152
2006-12-14 13:00:00,66.61,66.65,66.58,66.61,8761.492698756085,42.2387,42.264,42.2196,42.2387,8761.4927
2006-12-14 13:10:00,66.62,66.66,66.62,66.64,5516.495402920497,42.245,42.2704,42.245,42.2577,5516.4954
2006-12-14 13:20:00,66.64,66.65,66.62,66.64,8761.492698756085,42.2577,42.264,42.245,42.2577,8761.4927
2006-12-14 13:30:00,66.65,66.68,66.63,66.64,25310.978907517576,42.264,42.283,42.2513,42.2577,25310.9789
2006-12-14 13:40:00,66.65,66.68,66.62,66.68,10383.991346673878,42.264,42.283,42.245,42.283,10383.9913
2006-12-14 13:50:00,66.67,66.75,66.67,66.69,8977.82585181179,42.2767,42.3274,42.2767,42.2894,8977.8259
2006-12-14 14:00:00,66.67,66.7,66.64,66.66,17955.65170362358,42.2767,42.2957,42.2577,42.2704,17955.6517
2006-12-14 14:10:00,66.66,66.67,66.62,66.67,18712.81773931855,42.2704,42.2767,42.245,42.2767,18712.8177
2006-12-14 14:20:00,66.67,66.67,66.63,66.64,11032.990805840996,42.2767,42.2767,42.2513,42.2577,11032.9908
2006-12-14 14:30:00,66.64,66.74,66.62,66.68,13953.488372093025,42.2577,42.3211,42.245,42.283,13953.4884
2006-12-14 14:40:00,66.68,66.72,66.67,66.71,10816.657652785289,42.283,42.3084,42.2767,42.3021,10816.6577
2006-12-14 14:50:00,66.71,66.74,66.69,66.74,16549.486208761493,42.3021,42.3211,42.2894,42.3211,16549.4862
2006-12-14 15:00:00,66.71,66.73,66.67,66.67,17847.485127095726,42.3021,42.3148,42.2767,42.2767,17847.4851
2006-12-14 15:10:00,66.66,66.72,66.66,66.67,14494.321254732287,42.2704,42.3084,42.2704,42.2767,14494.3213
2006-12-14 15:20:00,66.69,66.72,66.65,66.68,20335.316387236344,42.2894,42.3084,42.264,42.283,20335.3164
2006-12-14 15:30:00,66.68,66.69,66.62,66.63,24553.812871822607,42.283,42.2894,42.245,42.2513,24553.8129
2006-12-14 15:40:00,66.62,66.68,66.62,66.64,27474.31043807464,42.245,42.283,42.245,42.2577,27474.3104
2006-12-14 15:50:00,66.63,66.72,66.63,66.72,65224.445646295295,42.2513,42.3084,42.2513,42.3084,65224.4456
2006-12-15 09:30:00,66.7,66.7,66.39,66.53,278528.9345592212,42.2957,42.2957,42.0992,42.1879,278528.9346
2006-12-15 09:40:00,66.54,66.65,66.48,66.61,21741.48188209843,42.1943,42.264,42.1562,42.2387,21741.4819
2006-12-15 09:50:00,66.64,66.66,66.54,66.59,16657.652785289345,42.2577,42.2704,42.1943,42.226,16657.6528
2006-12-15 10:00:00,66.61,66.62,66.49,66.5,21957.815035154137,42.2387,42.245,42.1626,42.1689,21957.815
2006-12-15 10:10:00,66.49,66.54,66.49,66.52,17631.15197404002,42.1626,42.1943,42.1626,42.1816,17631.152
2006-12-15 10:20:00,66.52,66.53,66.43,66.44,17739.318550567874,42.1816,42.1879,42.1245,42.1309,17739.3186
2006-12-15 10:30:00,66.45,66.55,66.43,66.54,16333.153055705789,42.1372,42.2006,42.1245,42.1943,16333.1531
2006-12-15 10:40:00,66.55,66.56,66.53,66.56,19902.65008112493,42.2006,42.207,42.1879,42.207,19902.6501
2006-12-15 10:50:00,66.55,66.64,66.55,66.62,10708.491076257436,42.2006,42.2577,42.2006,42.245,10708.4911
2006-12-15 11:00:00,66.64,66.67,66.61,66.65,11898.323418063816,42.2577,42.2767,42.2387,42.264,11898.3234
2006-12-15 11:10:00,66.65,66.66,66.62,66.66,10492.15792320173,42.264,42.2704,42.245,42.2704,10492.1579
2006-12-15 11:20:00,66.66,66.67,66.63,66.64,10600.324499729582,42.2704,42.2767,42.2513,42.2577,10600.3245
2006-12-15 11:30:00,66.63,66.67,66.62,66.66,15251.487290427258,42.2513,42.2767,42.245,42.2704,15251.4873
2006-12-15 11:40:00,66.67,66.69,66.66,66.68,18604.6511627907,42.2767,42.2894,42.2704,42.283,18604.6512
2006-12-15 11:50:00,66.68,66.74,66.68,66.73,64791.77934018388,42.283,42.3211,42.283,42.3148,64791.7793
2006-12-15 12:00:00,66.73,66.79,66.7,66.79,18712.81773931855,42.3148,42.3528,42.2957,42.3528,18712.8177
2006-12-15 12:10:00,66.79,66.82,66.77,66.82,14061.654948620877,42.3528,42.3718,42.3401,42.3718,14061.6549
2006-12-15 12:20:00,66.81,66.83,66.77,66.82,45538.128718226064,42.3655,42.3782,42.3401,42.3718,45538.1287
2006-12-15 12:30:00,66.81,66.82,66.8,66.82,10059.491617090318,42.3655,42.3718,42.3591,42.3718,10059.4916
2006-12-15 12:40:00,66.81,66.86,66.81,66.83,6814.494321254732,42.3655,42.3972,42.3655,42.3782,6814.4943
2006-12-15 12:50:00,66.82,66.86,66.81,66.82,15359.65386695511,42.3718,42.3972,42.3655,42.3718,15359.6539
2006-12-15 13:00:00,66.82,66.82,66.73,66.78,24770.14602487831,42.3718,42.3718,42.3148,42.3465,24770.146
2006-12-15 13:10:00,66.78,66.78,66.69,66.69,15575.987020010816,42.3465,42.3465,42.2894,42.2894,15575.987
2006-12-15 13:20:00,66.71,66.71,66.62,66.63,29529.47539210384,42.3021,42.3021,42.245,42.2513,29529.4754
2006-12-15 13:30:00,66.63,66.66,66.57,66.61,29421.308815575987,42.2513,42.2704,42.2133,42.2387,29421.3088
2006-12-15 13:40:00,66.61,66.64,66.59,66.6,24337.4797187669,42.2387,42.2577,42.226,42.2323,24337.4797
2006-12-15 13:50:00,66.62,66.67,66.56,66.67,16765.819361817197,42.245,42.2767,42.207,42.2767,16765.8194
2006-12-15 14:00:00,66.65,66.68,66.65,66.67,12439.156300703082,42.264,42.283,42.264,42.2767,12439.1563
2006-12-15 14:10:00,66.68,66.7,66.61,66.7,15035.154137371552,42.283,42.2957,42.2387,42.2957,15035.1541
2006-12-15 14:20:00,66.71,66.8,66.7,66.8,10708.491076257436,42.3021,42.3591,42.2957,42.3591,10708.4911
2006-12-15 14:30:00,66.79,66.8,66.77,66.78,10059.491617090318,42.3528,42.3591,42.3401,42.3465,10059.4916
2006-12-15 14:40:00,66.78,66.78,66.74,66.76,9410.4921579232,42.3465,42.3465,42.3211,42.3338,9410.4922
2006-12-15 14:50:00,66.75,66.8,66.75,66.79,10275.824770146024,42.3274,42.3591,42.3274,42.3528,10275.8248
2006-12-15 15:00:00,66.79,66.8,66.76,66.77,8977.82585181179,42.3528,42.3591,42.3338,42.3401,8977.8259
2006-12-15 15:10:00,66.79,66.81,66.75,66.8,9085.992428339645,42.3528,42.3655,42.3274,42.3591,9085.9924
2006-12-15 15:20:00,66.8,66.82,66.79,66.79,11357.490535424551,42.3591,42.3718,42.3528,42.3528,11357.4905
2006-12-15 15:30:00,66.8,66.81,66.79,66.8,17847.485127095726,42.3591,42.3655,42.3528,42.3591,17847.4851
2006-12-15 15:40:00,66.8,66.89,66.77,66.89,38290.968090859926,42.3591,42.4162,42.3401,42.4162,38290.9681
2006-12-15 15:50:00,66.87,66.92,66.87,66.89,78096.26825310978,42.4035,42.4352,42.4035,42.4162,78096.2683
2006-12-18 09:30:00,66.89,66.89,66.52,66.62,20227.14981070849,42.4162,42.4162,42.1816,42.245,20227.1498
2006-12-18 09:40:00,66.65,66.69,66.55,66.59,16333.153055705789,42.264,42.2894,42.2006,42.226,16333.1531
2006-12-18 09:50:00,66.59,66.74,66.56,66.67,10924.824229313142,42.226,42.3211,42.207,42.2767,10924.8242
2006-12-18 10:00:00,66.68,66.79,66.64,66.67,36776.63601946998,42.283,42.3528,42.2577,42.2767,36776.636
2006-12-18 10:10:00,66.67,66.72,66.67,66.7,8545.159545700379,42.2767,42.3084,42.2767,42.2957,8545.1595
2006-12-18 10:20:00,66.71,66.76,66.68,66.75,28015.14332071389,42.3021,42.3338,42.283,42.3274,28015.1433
2006-12-18 10:30:00,66.73,66.74,66.67,66.68,10924.824229313142,42.3148,42.3211,42.2767,42.283,10924.8242
2006-12-18 10:40:00,66.68,66.79,66.67,66.71,12330.98972417523,42.283,42.3528,42.2767,42.3021,12330.9897
2006-12-18 10:50:00,66.72,66.72,66.65,66.65,18388.31800973499,42.3084,42.3084,42.264,42.264,18388.318
2006-12-18 11:00:00,66.66,66.72,66.63,66.7,19578.15035154137,42.2704,42.3084,42.2513,42.2957,19578.1504
2006-12-18 11:10:00,66.69,66.72,66.67,66.68,9302.32558139535,42.2894,42.3084,42.2767,42.283,9302.3256
2006-12-18 11:20:00,66.68,66.71,66.66,66.68,6489.994591671173,42.283,42.3021,42.2704,42.283,6489.9946
2006-12-18 11:30:00,66.68,66.8,66.67,66.71,12655.489453758788,42.283,42.3591,42.2767,42.3021,12655.4895
2006-12-18 11:40:00,66.72,66.72,66.65,66.7,17955.65170362358,42.3084,42.3084,42.264,42.2957,17955.6517
2006-12-18 11:50:00,66.7,66.74,66.68,66.68,10059.491617090318,42.2957,42.3211,42.283,42.283,10059.4916
2006-12-18 12:00:00,66.69,66.72,66.67,66.69,18496.484586262843,42.2894,42.3084,42.2767,42.2894,18496.4846
2006-12-18 12:10:00,66.69,66.78,66.67,66.73,16116.81990265008,42.2894,42.3465,42.2767,42.3148,16116.8199
2006-12-18 12:20:00,66.71,66.75,66.69,66.71,9951.325040562466,42.3021,42.3274,42.2894,42.3021,9951.325
2006-12-18 12:30:00,66.71,66.72,66.69,66.71,11249.3239588967,42.3021,42.3084,42.2894,42.3021,11249.324
2006-12-18 12:40:00,66.71,66.72,66.7,66.72,4110.32990805841,42.3021,42.3084,42.2957,42.3084,4110.3299
2006-12-18 12:50:00,66.72,66.72,66.68,66.69,6165.494862087615,42.3084,42.3084,42.283,42.2894,6165.4949
2006-12-18 13:00:00,66.68,66.7,66.65,66.69,22714.981070849102,42.283,42.2957,42.264,42.2894,22714.9811
2006-12-18 13:10:00,66.7,66.71,66.66,66.71,9518.658734451054,42.2957,42.3021,42.2704,42.3021,9518.6587
2006-12-18 13:20:00,66.72,66.78,66.69,66.7,8761.492698756085,42.3084,42.3465,42.2894,42.2957,8761.4927
2006-12-18 13:30:00,66.7,66.71,66.66,66.7,15467.820443482964,42.2957,42.3021,42.2704,42.2957,15467.8204
2006-12-18 13:40:00,66.7,66.78,66.68,66.76,9843.158464034614,42.2957,42.3465,42.283,42.3338,9843.1585
2006-12-18 13:50:00,66.74,66.77,66.68,66.69,10383.991346673878,42.3211,42.3401,42.283,42.2894,10383.9913
2006-12-18 14:00:00,66.7,66.77,66.7,66.71,6381.828015143321,42.2957,42.3401,42.2957,42.3021,6381.828
2006-12-18 14:10:00,66.7,66.74,66.67,66.72,15359.65386695511,42.2957,42.3211,42.2767,42.3084,15359.6539
2006-12-18 14:20:00,66.72,66.8,66.71,66.8,34396.97133585722,42.3084,42.3591,42.3021,42.3591,34396.9713
2006-12-18 14:30:00,66.8,66.81,66.77,66.8,12114.656571119524,42.3591,42.3655,42.3401,42.3591,12114.6566
2006-12-18 14:40:00,66.8,66.81,66.72,66.74,18280.15143320714,42.3591,42.3655,42.3084,42.3211,18280.1514
2006-12-18 14:50:00,66.71,66.77,66.69,66.76,30611.141157382368,42.3021,42.3401,42.2894,42.3338,30611.1412
2006-12-18 15:00:00,66.76,66.78,66.64,66.7,18280.15143320714,42.3338,42.3465,42.2577,42.2957,18280.1514
2006-12-18 15:10:00,66.7,66.76,66.67,66.72,23363.980530016222,42.2957,42.3338,42.2767,42.3084,23363.9805
2006-12-18 15:20:00,66.72,66.75,66.68,66.73,17306.65224445646,42.3084,42.3274,42.283,42.3148,17306.6522
2006-12-18 15:30:00,66.71,66.78,66.67,66.7,29421.308815575987,42.3021,42.3465,42.2767,42.2957,29421.3088
2006-12-18 15:40:00,66.7,66.73,66.67,66.69,13520.82206598161,42.2957,42.3148,42.2767,42.2894,13520.8221
2006-12-18 15:50:00,66.7,66.7,66.64,66.68,40129.79989183342,42.2957,42.2957,42.2577,42.283,40129.7999
2006-12-19 09:30:00,66.68,66.68,66.52,66.6,35586.8036776636,42.283,42.283,42.1816,42.2323,35586.8037
2006-12-19 09:40:00,66.59,66.61,66.38,66.53,25851.81179015684,42.226,42.2387,42.0928,42.1879,25851.8118
2006-12-19 09:50:00,66.5,66.54,66.29,66.54,33207.13899405084,42.1689,42.1943,42.0357,42.1943,33207.139
2006-12-19 10:00:00,66.49,66.52,66.41,66.41,73769.60519199567,42.1626,42.1816,42.1118,42.1118,73769.6052
2006-12-19 10:10:00,66.41,66.58,66.36,66.58,16116.81990265008,42.1118,42.2196,42.0801,42.2196,16116.8199
2006-12-19 10:20:00,66.55,66.6,66.51,66.54,9410.4921579232,42.2006,42.2323,42.1752,42.1943,9410.4922
2006-12-19 10:30:00,66.55,66.68,66.55,66.64,8977.82585181179,42.2006,42.283,42.2006,42.2577,8977.8259
2006-12-19 10:40:00,66.61,66.67,66.58,66.67,5624.66197944835,42.2387,42.2767,42.2196,42.2767,5624.662
2006-12-19 10:50:00,66.67,66.78,66.67,66.74,7571.660356949702,42.2767,42.3465,42.2767,42.3211,7571.6604
2006-12-19 11:00:00,66.75,66.91,66.75,66.88,23472.14710654408,42.3274,42.4289,42.3274,42.4099,23472.1471
2006-12-19 11:10:00,66.88,66.89,66.67,66.67,12114.656571119524,42.4099,42.4162,42.2767,42.2767,12114.6566
2006-12-19 11:20:00,66.68,66.73,66.64,66.66,13412.655489453758,42.283,42.3148,42.2577,42.2704,13412.6555
2006-12-19 11:30:00,66.66,66.68,66.56,66.58,26500.81124932396,42.2704,42.283,42.207,42.2196,26500.8112
2006-12-19 11:40:00,66.57,66.65,66.57,66.65,17522.98539751217,42.2133,42.264,42.2133,42.264,17522.9854
2006-12-19 11:50:00,66.65,66.65,66.56,66.61,6165.494862087615,42.264,42.264,42.207,42.2387,6165.4949
2006-12-19 12:00:00,66.62,66.73,66.6,66.6,21741.48188209843,42.245,42.3148,42.2323,42.2323,21741.4819
2006-12-19 12:10:00,66.58,66.59,66.51,66.53,8220.65981611682,42.2196,42.226,42.1752,42.1879,8220.6598
2006-12-19 12:20:00,66.54,66.67,66.54,66.67,7896.160086533261,42.1943,42.2767,42.1943,42.2767,7896.1601
2006-12-19 12:30:00,66.66,66.71,66.65,66.66,12655.489453758788,42.2704,42.3021,42.264,42.2704,12655.4895
2006-12-19 12:40:00,66.66,66.7,66.65,66.7,4759.329367225527,42.2704,42.2957,42.264,42.2957,4759.3294
2006-12-19 12:50:00,66.7,66.74,66.67,66.68,10708.491076257436,42.2957,42.3211,42.2767,42.283,10708.4911
2006-12-19 13:00:00,66.69,66.69,66.66,66.66,3244.9972958355866,42.2894,42.2894,42.2704,42.2704,3244.9973
2006-12-19 13:10:00,66.64,66.68,66.63,66.64,5083.829096809086,42.2577,42.283,42.2513,42.2577,5083.8291
2006-12-19 13:20:00,66.65,66.65,66.6,66.61,5191.995673336939,42.264,42.264,42.2323,42.2387,5191.9957
2006-12-19 13:30:00,66.61,66.63,66.6,66.61,4218.496484586262,42.2387,42.2513,42.2323,42.2387,4218.4965
2006-12-19 13:40:00,66.61,66.74,66.6,66.7,8761.492698756085,42.2387,42.3211,42.2323,42.2957,8761.4927
2006-12-19 13:50:00,66.7,66.74,66.67,66.72,8112.493239588966,42.2957,42.3211,42.2767,42.3084,8112.4932
2006-12-19 14:00:00,66.73,66.89,66.73,66.82,28988.64250946457,42.3148,42.4162,42.3148,42.3718,28988.6425
2006-12-19 14:10:00,66.81,66.85,66.78,66.79,16982.152514872905,42.3655,42.3908,42.3465,42.3528,16982.1525
2006-12-19 14:20:00,66.78,66.79,66.69,66.76,20767.98269334776,42.3465,42.3528,42.2894,42.3338,20767.9827
2006-12-19 14:30:00,66.74,66.77,66.7,66.75,11032.990805840996,42.3211,42.3401,42.2957,42.3274,11032.9908
2006-12-19 14:40:00,66.75,66.76,66.66,66.67,12655.489453758788,42.3274,42.3338,42.2704,42.2767,12655.4895
2006-12-19 14:50:00,66.67,66.76,66.67,66.76,16549.486208761493,42.2767,42.3338,42.2767,42.3338,16549.4862
2006-12-19 15:00:00,66.77,66.79,66.72,66.74,24012.979989183343,42.3401,42.3528,42.3084,42.3211,24012.98
2006-12-19 15:10:00,66.75,66.84,66.74,66.8,20984.31584640346,42.3274,42.3845,42.3211,42.3591,20984.3158
2006-12-19 15:20:00,66.81,66.82,66.75,66.79,6381.828015143321,42.3655,42.3718,42.3274,42.3528,6381.828
2006-12-19 15:30:00,66.78,66.81,66.76,66.81,13088.1557598702,42.3465,42.3655,42.3338,42.3655,13088.1558
2006-12-19 15:40:00,66.8,66.83,66.74,66.76,14386.154678204435,42.3591,42.3782,42.3211,42.3338,14386.1547
2006-12-19 15:50:00,66.77,66.82,66.62,66.71,69659.27528393726,42.3401,42.3718,42.245,42.3021,69659.2753
2006-12-20 09:30:00,66.73,66.82,66.58,66.59,16765.819361817197,42.3148,42.3718,42.2196,42.226,16765.8194
2006-12-20 09:40:00,66.56,66.75,66.51,66.58,15467.820443482964,42.207,42.3274,42.1752,42.2196,15467.8204
2006-12-20 09:50:00,66.57,66.66,66.56,66.62,27149.81070849108,42.2133,42.2704,42.207,42.245,27149.8107
2006-12-20 10:00:00,66.62,66.78,66.61,66.67,9626.825310978908,42.245,42.3465,42.2387,42.2767,9626.8253
2006-12-20 10:10:00,66.67,66.83,66.67,66.81,13737.155219037317,42.2767,42.3782,42.2767,42.3655,13737.1552
2006-12-20 10:20:00,66.8,66.82,66.75,66.77,7896.160086533261,42.3591,42.3718,42.3274,42.3401,7896.1601
2006-12-20 10:30:00,66.75,66.84,66.71,66.8,9734.99188750676,42.3274,42.3845,42.3021,42.3591,9734.9919
2006-12-20 10:40:00,66.81,66.88,66.79,66.88,8220.65981611682,42.3655,42.4099,42.3528,42.4099,8220.6598
2006-12-20 10:50:00,66.89,66.95,66.83,66.94,14602.48783126014,42.4162,42.4543,42.3782,42.4479,14602.4878
2006-12-20 11:00:00,66.94,66.98,66.89,66.9,18820.984315846403,42.4479,42.4733,42.4162,42.4226,18820.9843
2006-12-20 11:10:00,66.91,66.91,66.83,66.84,8436.992969172525,42.4289,42.4289,42.3782,42.3845,8436.993
2006-12-20 11:20:00,66.86,66.89,66.81,66.82,12006.489994591671,42.3972,42.4162,42.3655,42.3718,12006.49
2006-12-20 11:30:00,66.83,66.84,66.79,66.81,11573.82368848026,42.3782,42.3845,42.3528,42.3655,11573.8237
2006-12-20 11:40:00,66.8,66.8,66.76,66.77,7571.660356949702,42.3591,42.3591,42.3338,42.3401,7571.6604
2006-12-20 11:50:00,66.77,66.79,66.74,66.78,8545.159545700379,42.3401,42.3528,42.3211,42.3465,8545.1595
2006-12-20 12:00:00,66.78,66.8,66.76,66.77,7896.160086533261,42.3465,42.3591,42.3338,42.3401,7896.1601
2006-12-20 12:10:00,66.77,66.77,66.71,66.71,10275.824770146024,42.3401,42.3401,42.3021,42.3021,10275.8248
2006-12-20 12:20:00,66.72,66.75,66.69,66.75,15035.154137371552,42.3084,42.3274,42.2894,42.3274,15035.1541
2006-12-20 12:30:00,66.78,66.79,66.75,66.79,4110.32990805841,42.3465,42.3528,42.3274,42.3528,4110.3299
2006-12-20 12:40:00,66.79,66.79,66.77,66.77,3785.830178474851,42.3528,42.3528,42.3401,42.3401,3785.8302
2006-12-20 12:50:00,66.78,66.8,66.76,66.78,4326.663061114115,42.3465,42.3591,42.3338,42.3465,4326.6631
2006-12-20 13:00:00,66.8,66.82,66.79,66.79,5516.495402920497,42.3591,42.3718,42.3528,42.3528,5516.4954
2006-12-20 13:10:00,66.79,66.79,66.68,66.69,9302.32558139535,42.3528,42.3528,42.283,42.2894,9302.3256
2006-12-20 13:20:00,66.68,66.71,66.66,66.71,4110.32990805841,42.283,42.3021,42.2704,42.3021,4110.3299
2006-12-20 13:30:00,66.69,66.69,66.62,66.64,6706.327744726879,42.2894,42.2894,42.245,42.2577,6706.3277
2006-12-20 13:40:00,66.63,66.65,66.62,66.65,4651.162790697675,42.2513,42.264,42.245,42.264,4651.1628
2006-12-20 13:50:00,66.65,66.67,66.63,66.67,3569.4970254191453,42.264,42.2767,42.2513,42.2767,3569.497
2006-12-20 14:00:00,66.67,66.71,66.66,66.67,12222.823147647376,42.2767,42.3021,42.2704,42.2767,12222.8231
2006-12-20 14:10:00,66.68,66.78,66.68,66.7,16008.653326122228,42.283,42.3465,42.283,42.2957,16008.6533
2006-12-20 14:20:00,66.7,66.72,66.67,66.72,33747.9718766901,42.2957,42.3084,42.2767,42.3084,33747.9719
2006-12-20 14:30:00,66.72,66.76,66.66,66.67,9734.99188750676,42.3084,42.3338,42.2704,42.2767,9734.9919
2006-12-20 14:40:00,66.68,66.7,66.68,66.7,11032.990805840996,42.283,42.2957,42.283,42.2957,11032.9908
2006-12-20 14:50:00,66.7,66.73,66.69,66.71,24878.312601406164,42.2957,42.3148,42.2894,42.3021,24878.3126
2006-12-20 15:00:00,66.72,66.72,66.66,66.67,23472.14710654408,42.3084,42.3084,42.2704,42.2767,23472.1471
2006-12-20 15:10:00,66.67,66.71,66.67,66.68,16116.81990265008,42.2767,42.3021,42.2767,42.283,16116.8199
2006-12-20 15:20:00,66.68,66.7,66.67,66.7,23039.480800432662,42.283,42.2957,42.2767,42.2957,23039.4808
2006-12-20 15:30:00,66.69,66.7,66.66,66.69,12979.989183342346,42.2894,42.2957,42.2704,42.2894,12979.9892
2006-12-20 15:40:00,66.68,66.7,66.65,66.65,13196.322336398052,42.283,42.2957,42.264,42.264,13196.3223
2006-12-20 15:50:00,66.67,66.73,66.62,66.72,65008.11249323958,42.2767,42.3148,42.245,42.3084,65008.1125
2006-12-21 09:30:00,66.7,66.7,66.32,66.33,30719.30773391022,42.2957,42.2957,42.0548,42.0611,30719.3077
2006-12-21 09:40:00,66.34,66.51,66.31,66.31,25202.812330989724,42.0674,42.1752,42.0484,42.0484,25202.8123
2006-12-21 09:50:00,66.31,66.47,66.31,66.47,26500.81124932396,42.0484,42.1499,42.0484,42.1499,26500.8112
2006-12-21 10:00:00,66.47,66.55,66.38,66.55,20010.816657652784,42.1499,42.2006,42.0928,42.2006,20010.8167
2006-12-21 10:10:00,66.55,66.6,66.54,66.55,18712.81773931855,42.2006,42.2323,42.1943,42.2006,18712.8177
2006-12-21 10:20:00,66.56,66.62,66.49,66.53,22498.6479177934,42.207,42.245,42.1626,42.1879,22498.6479
2006-12-21 10:30:00,66.53,66.6,66.52,66.59,29204.97566252028,42.1879,42.2323,42.1816,42.226,29204.9757
2006-12-21 10:40:00,66.59,66.66,66.56,66.64,17631.15197404002,42.226,42.2704,42.207,42.2577,17631.152
2006-12-21 10:50:00,66.61,66.66,66.58,66.64,39588.96700919416,42.2387,42.2704,42.2196,42.2577,39588.967
2006-12-21 11:00:00,66.64,66.66,66.6,66.66,13628.988642509465,42.2577,42.2704,42.2323,42.2704,13628.9886
2006-12-21 11:10:00,66.67,66.67,66.64,66.67,6273.661438615468,42.2767,42.2767,42.2577,42.2767,6273.6614
2006-12-21 11:20:00,66.67,66.82,66.67,66.69,19686.316928069227,42.2767,42.3718,42.2767,42.2894,19686.3169
2006-12-21 11:30:00,66.69,66.7,66.65,66.69,15143.320713899404,42.2894,42.2957,42.264,42.2894,15143.3207
2006-12-21 11:40:00,66.7,66.76,66.7,66.73,19145.484045429963,42.2957,42.3338,42.2957,42.3148,19145.484
2006-12-21 11:50:00,66.73,66.76,66.73,66.75,27798.8101676582,42.3148,42.3338,42.3148,42.3274,27798.8102
2006-12-21 12:00:00,66.75,66.76,66.55,66.56,49864.79177934018,42.3274,42.3338,42.2006,42.207,49864.7918
2006-12-21 12:10:00,66.55,66.55,66.24,66.25,55273.12060573282,42.2006,42.2006,42.004,42.0104,55273.1206
2006-12-21 12:20:00,66.26,66.29,66.13,66.22,45970.79502433748,42.0167,42.0357,41.9343,41.9914,45970.795
2006-12-21 12:30:00,66.23,66.29,66.13,66.13,35045.97079502434,41.9977,42.0357,41.9343,41.9343,35045.9708
2006-12-21 12:40:00,66.14,66.15,66.05,66.08,23688.480259599783,41.9406,41.947,41.8835,41.9026,23688.4803
2006-12-21 12:50:00,66.08,66.12,66.08,66.1,14710.654407787992,41.9026,41.9279,41.9026,41.9153,14710.6544
2006-12-21 13:00:00,66.09,66.09,65.98,66.06,32990.80584099513,41.9089,41.9089,41.8392,41.8899,32990.8058
2006-12-21 13:10:00,66.06,66.1,66.06,66.06,24445.64629529475,41.8899,41.9153,41.8899,41.8899,24445.6463
2006-12-21 13:20:00,66.06,66.11,66.06,66.08,33423.47214710654,41.8899,41.9216,41.8899,41.9026,33423.4721
2006-12-21 13:30:00,66.09,66.12,65.95,66.0,60897.78258518118,41.9089,41.9279,41.8201,41.8518,60897.7826
2006-12-21 13:40:00,66.0,66.02,65.95,65.97,17198.48566792861,41.8518,41.8645,41.8201,41.8328,17198.4857
2006-12-21 13:50:00,65.97,66.0,65.9,65.91,18063.81828015144,41.8328,41.8518,41.7884,41.7948,18063.8183
2006-12-21 14:00:00,65.89,65.94,65.87,65.93,15792.320173066522,41.7821,41.8138,41.7694,41.8075,15792.3202
2006-12-21 14:10:00,65.94,66.01,65.94,66.01,13196.322336398052,41.8138,41.8582,41.8138,41.8582,13196.3223
2006-12-21 14:20:00,66.03,66.12,66.0,66.11,41644.13196322336,41.8709,41.9279,41.8518,41.9216,41644.132
2006-12-21 14:30:00,66.1,66.16,66.01,66.01,50513.7912385073,41.9153,41.9533,41.8582,41.8582,50513.7912
2006-12-21 14:40:00,66.01,66.47,65.91,65.93,38831.80097349919,41.8582,42.1499,41.7948,41.8075,38831.801
2006-12-21 14:50:00,65.93,65.94,65.84,65.88,26392.644672796105,41.8075,41.8138,41.7504,41.7757,26392.6447
2006-12-21 15:00:00,65.88,65.9,65.86,65.87,32017.306652244457,41.7757,41.7884,41.7631,41.7694,32017.3067
2006-12-21 15:10:00,65.88,65.92,65.8,65.84,22498.6479177934,41.7757,41.8011,41.725,41.7504,22498.6479
2006-12-21 15:20:00,65.85,65.96,65.84,65.93,12439.156300703082,41.7567,41.8265,41.7504,41.8075,12439.1563
2006-12-21 15:30:00,65.92,65.92,65.89,65.9,15359.65386695511,41.8011,41.8011,41.7821,41.7884,15359.6539
2006-12-21 15:40:00,65.9,65.92,65.84,65.84,21416.98215251488,41.7884,41.8011,41.7504,41.7504,21416.9822
2006-12-21 15:50:00,65.85,65.93,65.82,65.86,68685.77609518658,41.7567,41.8075,41.7377,41.7631,68685.7761
2006-12-22 09:30:00,65.9,66.01,65.73,65.93,22931.31422390481,41.7884,41.8582,41.6806,41.8075,22931.3142
2006-12-22 09:40:00,65.91,65.93,65.65,65.72,22823.14764737696,41.7948,41.8075,41.6299,41.6743,22823.1476
2006-12-22 09:50:00,65.72,65.78,65.66,65.66,8328.826392644673,41.6743,41.7123,41.6362,41.6362,8328.8264
2006-12-22 10:00:00,65.66,65.68,65.48,65.48,21308.81557598702,41.6362,41.6489,41.5221,41.5221,21308.8156
2006-12-22 10:10:00,65.49,65.64,65.49,65.53,18820.984315846403,41.5284,41.6236,41.5284,41.5538,18820.9843
2006-12-22 10:20:00,65.55,65.6,65.43,65.57,15359.65386695511,41.5665,41.5982,41.4904,41.5792,15359.6539
2006-12-22 10:30:00,65.57,65.6,65.52,65.57,20659.8161168199,41.5792,41.5982,41.5475,41.5792,20659.8161
2006-12-22 10:40:00,65.57,65.57,65.45,65.54,13088.1557598702,41.5792,41.5792,41.5031,41.5601,13088.1558
2006-12-22 10:50:00,65.54,65.55,65.45,65.45,12330.98972417523,41.5601,41.5665,41.5031,41.5031,12330.9897
2006-12-22 11:00:00,65.42,65.56,65.42,65.56,28123.30989724175,41.4841,41.5728,41.4841,41.5728,28123.3099
2006-12-22 11:10:00,65.55,65.55,65.45,65.49,14926.9875608437,41.5665,41.5665,41.5031,41.5284,14926.9876
2006-12-22 11:20:00,65.49,65.5,65.39,65.45,21416.98215251488,41.5284,41.5348,41.465,41.5031,21416.9822
2006-12-22 11:30:00,65.45,65.52,65.43,65.5,26176.3115197404,41.5031,41.5475,41.4904,41.5348,26176.3115
2006-12-22 11:40:00,65.48,65.53,65.43,65.44,13520.82206598161,41.5221,41.5538,41.4904,41.4967,13520.8221
2006-12-22 11:50:00,65.45,65.47,65.41,65.41,6165.494862087615,41.5031,41.5158,41.4777,41.4777,6165.4949
2006-12-22 12:00:00,65.38,65.38,65.31,65.33,18712.81773931855,41.4587,41.4587,41.4143,41.427,18712.8177
2006-12-22 12:10:00,65.33,65.38,65.27,65.27,10275.824770146024,41.427,41.4587,41.3889,41.3889,10275.8248
2006-12-22 12:20:00,65.27,65.31,65.26,65.28,15575.987020010816,41.3889,41.4143,41.3826,41.3953,15575.987
2006-12-22 12:30:00,65.26,65.27,65.21,65.22,18063.81828015144,41.3826,41.3889,41.3509,41.3572,18063.8183
2006-12-22 12:40:00,65.22,65.27,65.19,65.27,26392.644672796105,41.3572,41.3889,41.3382,41.3889,26392.6447
2006-12-22 12:50:00,65.27,65.27,65.2,65.2,14710.654407787992,41.3889,41.3889,41.3445,41.3445,14710.6544
2006-12-22 13:00:00,65.2,65.22,65.17,65.21,8328.826392644673,41.3445,41.3572,41.3255,41.3509,8328.8264
2006-12-22 13:10:00,65.22,65.29,65.18,65.29,11249.3239588967,41.3572,41.4016,41.3319,41.4016,11249.324
2006-12-22 13:20:00,65.29,65.29,65.23,65.24,19253.65062195781,41.4016,41.4016,41.3636,41.3699,19253.6506
2006-12-22 13:30:00,65.25,65.29,65.2,65.21,21092.48242293132,41.3763,41.4016,41.3445,41.3509,21092.4824
2006-12-22 13:40:00,65.21,65.26,65.16,65.26,33207.13899405084,41.3509,41.3826,41.3192,41.3826,33207.139
2006-12-22 13:50:00,65.26,65.29,65.25,65.28,21092.48242293132,41.3826,41.4016,41.3763,41.3953,21092.4824
2006-12-22 14:00:00,65.28,65.28,65.22,65.26,10492.15792320173,41.3953,41.3953,41.3572,41.3826,10492.1579
2006-12-22 14:10:00,65.26,65.29,65.22,65.26,11357.490535424551,41.3826,41.4016,41.3572,41.3826,11357.4905
2006-12-22 14:20:00,65.26,65.29,65.2,65.2,17631.15197404002,41.3826,41.4016,41.3445,41.3445,17631.152
2006-12-22 14:30:00,65.2,65.23,65.18,65.22,12547.322877230936,41.3445,41.3636,41.3319,41.3572,12547.3229
2006-12-22 14:40:00,65.23,65.25,65.19,65.23,20767.98269334776,41.3636,41.3763,41.3382,41.3636,20767.9827
2006-12-22 14:50:00,65.23,65.27,65.23,65.24,18496.484586262843,41.3636,41.3889,41.3636,41.3699,18496.4846
2006-12-22 15:00:00,65.23,65.27,65.23,65.26,15143.320713899404,41.3636,41.3889,41.3636,41.3826,15143.3207
2006-12-22 15:10:00,65.25,65.33,65.24,65.33,35045.97079502434,41.3763,41.427,41.3699,41.427,35045.9708
2006-12-22 15:20:00,65.33,65.33,65.2,65.2,26608.977825851813,41.427,41.427,41.3445,41.3445,26608.9778
2006-12-22 15:30:00,65.2,65.22,65.18,65.18,32882.63926446728,41.3445,41.3572,41.3319,41.3319,32882.6393
2006-12-22 15:40:00,65.19,65.22,65.17,65.17,45754.461871281776,41.3382,41.3572,41.3255,41.3255,45754.4619
2006-12-22 15:50:00,65.16,65.21,65.15,65.15,41644.13196322336,41.3192,41.3509,41.3128,41.3128,41644.132
2006-12-26 09:30:00,65.11,65.28,65.02,65.08,29421.308815575987,41.2875,41.3953,41.2304,41.2685,29421.3088
2006-12-26 09:40:00,65.05,65.2,65.01,65.16,16657.652785289345,41.2494,41.3445,41.2241,41.3192,16657.6528
2006-12-26 09:50:00,65.16,65.3,65.13,65.23,34072.47160627366,41.3192,41.408,41.3002,41.3636,34072.4716
2006-12-26 10:00:00,65.24,65.27,65.19,65.27,10816.657652785289,41.3699,41.3889,41.3382,41.3889,10816.6577
2006-12-26 10:10:00,65.27,65.33,65.24,65.33,10600.324499729582,41.3889,41.427,41.3699,41.427,10600.3245
2006-12-26 10:20:00,65.33,65.42,65.33,65.38,11465.657111952409,41.427,41.4841,41.427,41.4587,11465.6571
2006-12-26 10:30:00,65.38,65.46,65.38,65.46,8436.992969172525,41.4587,41.5094,41.4587,41.5094,8436.993
2006-12-26 10:40:00,65.46,65.52,65.45,65.52,9843.158464034614,41.5094,41.5475,41.5031,41.5475,9843.1585
2006-12-26 10:50:00,65.52,65.55,65.5,65.55,12871.822606814494,41.5475,41.5665,41.5348,41.5665,12871.8226
2006-12-26 11:00:00,65.54,65.6,65.53,65.57,11141.157382368849,41.5601,41.5982,41.5538,41.5792,11141.1574
2006-12-26 11:10:00,65.57,65.59,65.57,65.58,10708.491076257436,41.5792,41.5919,41.5792,41.5855,10708.4911
2006-12-26 11:20:00,65.58,65.66,65.58,65.62,9085.992428339645,41.5855,41.6362,41.5855,41.6109,9085.9924
2006-12-26 11:30:00,65.61,65.65,65.6,65.61,9085.992428339645,41.6045,41.6299,41.5982,41.6045,9085.9924
2006-12-26 11:40:00,65.62,65.69,65.62,65.69,6381.828015143321,41.6109,41.6553,41.6109,41.6553,6381.828
2006-12-26 11:50:00,65.69,65.71,65.68,65.69,7138.994050838291,41.6553,41.6679,41.6489,41.6553,7138.9941
2006-12-26 12:00:00,65.69,65.69,65.62,65.68,10167.658193618172,41.6553,41.6553,41.6109,41.6489,10167.6582
2006-12-26 12:10:00,65.67,65.71,65.66,65.69,7787.993510005408,41.6426,41.6679,41.6362,41.6553,7787.9935
2006-12-26 12:20:00,65.69,65.73,65.69,65.69,5732.828555976204,41.6553,41.6806,41.6553,41.6553,5732.8286
2006-12-26 12:30:00,65.69,65.7,65.67,65.69,4651.162790697675,41.6553,41.6616,41.6426,41.6553,4651.1628
2006-12-26 12:40:00,65.69,65.69,65.66,65.67,8977.82585181179,41.6553,41.6553,41.6362,41.6426,8977.8259
2006-12-26 12:50:00,65.67,65.69,65.67,65.67,3569.4970254191453,41.6426,41.6553,41.6426,41.6426,3569.497
2006-12-26 13:00:00,65.67,65.68,65.64,65.65,4975.662520281233,41.6426,41.6489,41.6236,41.6299,4975.6625
2006-12-26 13:10:00,65.65,65.65,65.62,65.65,5624.66197944835,41.6299,41.6299,41.6109,41.6299,5624.662
2006-12-26 13:20:00,65.66,65.66,65.64,65.65,4110.32990805841,41.6362,41.6362,41.6236,41.6299,4110.3299
2006-12-26 13:30:00,65.65,65.65,65.61,65.61,4434.8296376419685,41.6299,41.6299,41.6045,41.6045,4434.8296
2006-12-26 13:40:00,65.61,65.69,65.61,65.69,11681.990265008111,41.6045,41.6553,41.6045,41.6553,11681.9903
2006-12-26 13:50:00,65.69,65.69,65.68,65.68,2920.497566252028,41.6553,41.6553,41.6489,41.6489,2920.4976
2006-12-26 14:00:00,65.68,65.68,65.67,65.68,3893.996755002704,41.6489,41.6489,41.6426,41.6489,3893.9968
2006-12-26 14:10:00,65.68,65.69,65.67,65.69,13628.988642509465,41.6489,41.6553,41.6426,41.6553,13628.9886
2006-12-26 14:20:00,65.69,65.7,65.66,65.67,14926.9875608437,41.6553,41.6616,41.6362,41.6426,14926.9876
2006-12-26 14:30:00,65.67,65.69,65.63,65.66,7896.160086533261,41.6426,41.6553,41.6172,41.6362,7896.1601
2006-12-26 14:40:00,65.66,65.68,65.64,65.67,10924.824229313142,41.6362,41.6489,41.6236,41.6426,10924.8242
2006-12-26 14:50:00,65.67,65.68,65.62,65.64,6057.328285559762,41.6426,41.6489,41.6109,41.6236,6057.3283
2006-12-26 15:00:00,65.64,65.66,65.59,65.59,13953.488372093025,41.6236,41.6362,41.5919,41.5919,13953.4884
2006-12-26 15:10:00,65.6,65.6,65.57,65.58,18388.31800973499,41.5982,41.5982,41.5792,41.5855,18388.318
2006-12-26 15:20:00,65.58,65.62,65.57,65.59,13412.655489453758,41.5855,41.6109,41.5792,41.5919,13412.6555
2006-12-26 15:30:00,65.6,65.68,65.58,65.66,23472.14710654408,41.5982,41.6489,41.5855,41.6362,23472.1471
2006-12-26 15:40:00,65.66,65.73,65.64,65.73,27582.47701460249,41.6362,41.6806,41.6236,41.6806,27582.477
2006-12-26 15:50:00,65.73,65.73,65.65,65.67,22823.14764737696,41.6806,41.6806,41.6299,41.6426,22823.1476
2006-12-27 09:30:00,65.78,65.88,65.75,65.78,20010.816657652784,41.7123,41.7757,41.6933,41.7123,20010.8167
2006-12-27 09:40:00,65.78,66.0,65.78,65.96,19145.484045429963,41.7123,41.8518,41.7123,41.8265,19145.484
2006-12-27 09:50:00,65.96,66.01,65.87,65.94,9734.99188750676,41.8265,41.8582,41.7694,41.8138,9734.9919
2006-12-27 10:00:00,65.94,66.01,65.94,66.01,11357.490535424551,41.8138,41.8582,41.8138,41.8582,11357.4905
2006-12-27 10:10:00,66.02,66.02,65.93,65.93,8869.659275283937,41.8645,41.8645,41.8075,41.8075,8869.6593
2006-12-27 10:20:00,65.94,66.05,65.93,66.05,20767.98269334776,41.8138,41.8835,41.8075,41.8835,20767.9827
2006-12-27 10:30:00,66.05,66.06,65.94,65.95,21416.98215251488,41.8835,41.8899,41.8138,41.8201,21416.9822
2006-12-27 10:40:00,65.94,65.98,65.94,65.95,16982.152514872905,41.8138,41.8392,41.8138,41.8201,16982.1525
2006-12-27 10:50:00,65.95,66.05,65.95,66.05,10708.491076257436,41.8201,41.8835,41.8201,41.8835,10708.4911
2006-12-27 11:00:00,66.04,66.07,66.03,66.06,10383.991346673878,41.8772,41.8962,41.8709,41.8899,10383.9913
2006-12-27 11:10:00,66.07,66.07,66.0,66.05,19145.484045429963,41.8962,41.8962,41.8518,41.8835,19145.484
2006-12-27 11:20:00,66.06,66.1,66.05,66.05,15467.820443482964,41.8899,41.9153,41.8835,41.8835,15467.8204
2006-12-27 11:30:00,66.05,66.06,65.95,65.96,7463.49378042185,41.8835,41.8899,41.8201,41.8265,7463.4938
2006-12-27 11:40:00,65.95,66.01,65.95,65.95,6814.494321254732,41.8201,41.8582,41.8201,41.8201,6814.4943
2006-12-27 11:50:00,65.95,66.04,65.94,66.04,16333.153055705789,41.8201,41.8772,41.8138,41.8772,16333.1531
2006-12-27 12:00:00,66.03,66.05,66.02,66.02,26717.144402379665,41.8709,41.8835,41.8645,41.8645,26717.1444
2006-12-27 12:10:00,66.02,66.04,66.0,66.04,12330.98972417523,41.8645,41.8772,41.8518,41.8772,12330.9897
2006-12-27 12:20:00,66.04,66.08,66.04,66.06,5624.66197944835,41.8772,41.9026,41.8772,41.8899,5624.662
2006-12-27 12:30:00,66.06,66.1,66.06,66.08,6165.494862087615,41.8899,41.9153,41.8899,41.9026,6165.4949
2006-12-27 12:40:00,66.08,66.13,66.08,66.13,12979.989183342346,41.9026,41.9343,41.9026,41.9343,12979.9892
2006-12-27 12:50:00,66.13,66.13,66.09,66.09,7463.49378042185,41.9343,41.9343,41.9089,41.9089,7463.4938
2006-12-27 13:00:00,66.09,66.1,66.09,66.1,2055.164954029205,41.9089,41.9153,41.9089,41.9153,2055.165
2006-12-27 13:10:00,66.1,66.19,66.1,66.19,16982.152514872905,41.9153,41.9723,41.9153,41.9723,16982.1525
2006-12-27 13:20:00,66.18,66.19,66.14,66.15,9734.99188750676,41.966,41.9723,41.9406,41.947,9734.9919
2006-12-27 13:30:00,66.15,66.18,66.14,66.18,10383.991346673878,41.947,41.966,41.9406,41.966,10383.9913
2006-12-27 13:40:00,66.18,66.18,66.15,66.16,7138.994050838291,41.966,41.966,41.947,41.9533,7138.9941
2006-12-27 13:50:00,66.16,66.19,66.14,66.19,13628.988642509465,41.9533,41.9723,41.9406,41.9723,13628.9886
2006-12-27 14:00:00,66.19,66.24,66.19,66.24,13304.488912925906,41.9723,42.004,41.9723,42.004,13304.4889
2006-12-27 14:10:00,66.24,66.29,66.24,66.28,13412.655489453758,42.004,42.0357,42.004,42.0294,13412.6555
2006-12-27 14:20:00,66.28,66.28,66.26,66.27,7247.160627366144,42.0294,42.0294,42.0167,42.0231,7247.1606
2006-12-27 14:30:00,66.28,66.34,66.28,66.33,12871.822606814494,42.0294,42.0674,42.0294,42.0611,12871.8226
2006-12-27 14:40:00,66.33,66.34,66.33,66.34,6273.661438615468,42.0611,42.0674,42.0611,42.0674,6273.6614
2006-12-27 14:50:00,66.33,66.34,66.31,66.32,5840.995132504056,42.0611,42.0674,42.0484,42.0548,5840.9951
2006-12-27 15:00:00,66.32,66.36,66.31,66.33,16765.819361817197,42.0548,42.0801,42.0484,42.0611,16765.8194
2006-12-27 15:10:00,66.33,66.36,66.31,66.34,13953.488372093025,42.0611,42.0801,42.0484,42.0674,13953.4884
2006-12-27 15:20:00,66.34,66.41,66.34,66.38,13412.655489453758,42.0674,42.1118,42.0674,42.0928,13412.6555
2006-12-27 15:30:00,66.38,66.38,66.35,66.36,9951.325040562466,42.0928,42.0928,42.0738,42.0801,9951.325
2006-12-27 15:40:00,66.36,66.5,66.35,66.48,30935.640886965928,42.0801,42.1689,42.0738,42.1562,30935.6409
2006-12-27 15:50:00,66.48,66.5,66.43,66.45,30178.47485127096,42.1562,42.1689,42.1245,42.1372,30178.4749
2006-12-28 09:30:00,66.15,66.18,65.93,66.17,14494.321254732287,42.147,42.1661,42.0068,42.1597,14494.3213
2006-12-28 09:40:00,66.17,66.23,65.93,65.94,9194.159004867495,42.1597,42.1979,42.0068,42.0132,9194.159
2006-12-28 09:50:00,65.96,66.14,65.89,65.97,9951.325040562466,42.0259,42.1406,41.9813,42.0323,9951.325
2006-12-28 10:00:00,65.97,66.16,65.91,66.16,36019.469983775016,42.0323,42.1533,41.994,42.1533,36019.47
2006-12-28 10:10:00,66.16,66.17,65.87,65.89,12763.656030286642,42.1533,42.1597,41.9686,41.9813,12763.656
2006-12-28 10:20:00,65.89,66.06,65.89,65.91,13628.988642509465,41.9813,42.0896,41.9813,41.994,13628.9886
2006-12-28 10:30:00,65.93,65.96,65.9,65.91,6381.828015143321,42.0068,42.0259,41.9877,41.994,6381.828
2006-12-28 10:40:00,65.89,65.98,65.89,65.94,5191.995673336939,41.9813,42.0386,41.9813,42.0132,5191.9957
2006-12-28 10:50:00,65.95,65.97,65.9,65.92,4759.329367225527,42.0195,42.0323,41.9877,42.0004,4759.3294
2006-12-28 11:00:00,65.9,65.91,65.83,65.84,7896.160086533261,41.9877,41.994,41.9431,41.9494,7896.1601
2006-12-28 11:10:00,65.85,65.88,65.82,65.83,4867.49594375338,41.9558,41.9749,41.9367,41.9431,4867.4959
2006-12-28 11:20:00,65.83,65.87,65.82,65.82,5624.66197944835,41.9431,41.9686,41.9367,41.9367,5624.662
2006-12-28 11:30:00,65.83,65.86,65.82,65.82,6165.494862087615,41.9431,41.9622,41.9367,41.9367,6165.4949
2006-12-28 11:40:00,65.82,65.82,65.74,65.77,6489.994591671173,41.9367,41.9367,41.8857,41.9048,6489.9946
2006-12-28 11:50:00,65.75,65.76,65.69,65.71,3353.16387236344,41.8921,41.8985,41.8539,41.8666,3353.1639
2006-12-28 12:00:00,65.71,65.82,65.71,65.71,7679.826933477555,41.8666,41.9367,41.8666,41.8666,7679.8269
2006-12-28 12:10:00,65.71,65.79,65.71,65.79,4651.162790697675,41.8666,41.9176,41.8666,41.9176,4651.1628
2006-12-28 12:20:00,65.79,65.81,65.75,65.81,4434.8296376419685,41.9176,41.9303,41.8921,41.9303,4434.8296
2006-12-28 12:30:00,65.81,65.84,65.77,65.78,6922.660897782585,41.9303,41.9494,41.9048,41.9112,6922.6609
2006-12-28 12:40:00,65.77,65.83,65.77,65.82,2163.3315305570577,41.9048,41.9431,41.9048,41.9367,2163.3315
2006-12-28 12:50:00,65.82,65.82,65.81,65.81,865.3326122228232,41.9367,41.9367,41.9303,41.9303,865.3326
2006-12-28 13:00:00,65.8,65.8,65.79,65.79,1730.6652244456463,41.924,41.924,41.9176,41.9176,1730.6652
2006-12-28 13:10:00,65.79,65.79,65.78,65.79,648.9994591671174,41.9176,41.9176,41.9112,41.9176,648.9995
2006-12-28 13:20:00,65.78,65.78,65.73,65.78,6381.828015143321,41.9112,41.9112,41.8794,41.9112,6381.828
2006-12-28 13:30:00,65.78,65.85,65.77,65.84,3785.830178474851,41.9112,41.9558,41.9048,41.9494,3785.8302
2006-12-28 13:40:00,65.85,65.86,65.81,65.82,2812.330989724175,41.9558,41.9622,41.9303,41.9367,2812.331
2006-12-28 13:50:00,65.82,65.86,65.82,65.84,2704.164413196322,41.9367,41.9622,41.9367,41.9494,2704.1644
2006-12-28 14:00:00,65.86,65.89,65.86,65.86,4651.162790697675,41.9622,41.9813,41.9622,41.9622,4651.1628
2006-12-28 14:10:00,65.86,66.0,65.86,65.97,7679.826933477555,41.9622,42.0514,41.9622,42.0323,7679.8269
2006-12-28 14:20:00,65.97,65.97,65.88,65.91,6598.161168199026,42.0323,42.0323,41.9749,41.994,6598.1612
2006-12-28 14:30:00,65.93,65.96,65.92,65.96,10275.824770146024,42.0068,42.0259,42.0004,42.0259,10275.8248
2006-12-28 14:40:00,65.96,65.96,65.93,65.93,4867.49594375338,42.0259,42.0259,42.0068,42.0068,4867.4959
2006-12-28 14:50:00,65.94,65.97,65.93,65.96,6706.327744726879,42.0132,42.0323,42.0068,42.0259,6706.3277
2006-12-28 15:00:00,65.96,66.01,65.96,65.98,16333.153055705789,42.0259,42.0578,42.0259,42.0386,16333.1531
2006-12-28 15:10:00,65.98,65.98,65.91,65.92,5300.162249864791,42.0386,42.0386,41.994,42.0004,5300.1622
2006-12-28 15:20:00,65.92,65.92,65.8,65.8,9194.159004867495,42.0004,42.0004,41.924,41.924,9194.159
2006-12-28 15:30:00,65.81,65.86,65.81,65.86,14386.154678204435,41.9303,41.9622,41.9303,41.9622,14386.1547
2006-12-28 15:40:00,65.86,65.94,65.86,65.92,24012.979989183343,41.9622,42.0132,41.9622,42.0004,24012.98
2006-12-28 15:50:00,65.93,65.94,65.88,65.92,55597.62033531639,42.0068,42.0132,41.9749,42.0004,55597.6203
2006-12-29 09:30:00,65.79,65.79,65.59,65.62,14494.321254732287,41.9176,41.9176,41.7902,41.8093,14494.3213
2006-12-29 09:40:00,65.6,65.76,65.56,65.72,7463.49378042185,41.7965,41.8985,41.771,41.873,7463.4938
2006-12-29 09:50:00,65.73,65.76,65.47,65.55,16765.819361817197,41.8794,41.8985,41.7137,41.7647,16765.8194
2006-12-29 10:00:00,65.53,65.53,65.34,65.44,20443.4829637642,41.7519,41.7519,41.6309,41.6946,20443.483
2006-12-29 10:10:00,65.45,65.45,65.33,65.35,11141.157382368849,41.701,41.701,41.6245,41.6372,11141.1574
2006-12-29 10:20:00,65.35,65.35,65.31,65.32,4867.49594375338,41.6372,41.6372,41.6118,41.6181,4867.4959
2006-12-29 10:30:00,65.28,65.45,65.28,65.4,14169.821525148727,41.5926,41.701,41.5926,41.6691,14169.8215
2006-12-29 10:40:00,65.38,65.4,65.31,65.33,16873.98593834505,41.6564,41.6691,41.6118,41.6245,16873.9859
2006-12-29 10:50:00,65.33,65.37,65.33,65.36,6814.494321254732,41.6245,41.65,41.6245,41.6436,6814.4943
2006-12-29 11:00:00,65.36,65.37,65.33,65.33,7571.660356949702,41.6436,41.65,41.6245,41.6245,7571.6604
2006-12-29 11:10:00,65.34,65.35,65.26,65.31,9518.658734451054,41.6309,41.6372,41.5799,41.6118,9518.6587
2006-12-29 11:20:00,65.31,65.33,65.28,65.32,11032.990805840996,41.6118,41.6245,41.5926,41.6181,11032.9908
2006-12-29 11:30:00,65.33,65.33,65.27,65.27,4110.32990805841,41.6245,41.6245,41.5863,41.5863,4110.3299
2006-12-29 11:40:00,65.27,65.28,65.26,65.28,7787.993510005408,41.5863,41.5926,41.5799,41.5926,7787.9935
2006-12-29 11:50:00,65.28,65.28,65.27,65.27,6381.828015143321,41.5926,41.5926,41.5863,41.5863,6381.828
2006-12-29 12:00:00,65.27,65.29,65.26,65.27,9085.992428339645,41.5863,41.599,41.5799,41.5863,9085.9924
2006-12-29 12:10:00,65.27,65.32,65.27,65.27,7247.160627366144,41.5863,41.6181,41.5863,41.5863,7247.1606
2006-12-29 12:20:00,65.27,65.27,65.21,65.21,5732.828555976204,41.5863,41.5863,41.548,41.548,5732.8286
2006-12-29 12:30:00,65.22,65.23,65.17,65.18,12655.489453758788,41.5544,41.5608,41.5226,41.5289,12655.4895
2006-12-29 12:40:00,65.18,65.2,65.18,65.18,4326.663061114115,41.5289,41.5417,41.5289,41.5289,4326.6631
2006-12-29 12:50:00,65.18,65.18,65.16,65.17,4218.496484586262,41.5289,41.5289,41.5162,41.5226,4218.4965
2006-12-29 13:00:00,65.17,65.18,65.16,65.18,5624.66197944835,41.5226,41.5289,41.5162,41.5289,5624.662
2006-12-29 13:10:00,65.17,65.18,65.15,65.16,4975.662520281233,41.5226,41.5289,41.5098,41.5162,4975.6625
2006-12-29 13:20:00,65.16,65.18,65.15,65.15,11573.82368848026,41.5162,41.5289,41.5098,41.5098,11573.8237
2006-12-29 13:30:00,65.16,65.17,65.12,65.13,9194.159004867495,41.5162,41.5226,41.4907,41.4971,9194.159
2006-12-29 13:40:00,65.13,65.2,65.13,65.18,12871.822606814494,41.4971,41.5417,41.4971,41.5289,12871.8226
2006-12-29 13:50:00,65.18,65.18,65.17,65.17,6273.661438615468,41.5289,41.5289,41.5226,41.5226,6273.6614
2006-12-29 14:00:00,65.17,65.2,65.17,65.2,7463.49378042185,41.5226,41.5417,41.5226,41.5417,7463.4938
2006-12-29 14:10:00,65.2,65.22,65.19,65.2,6489.994591671173,41.5417,41.5544,41.5353,41.5417,6489.9946
2006-12-29 14:20:00,65.2,65.2,65.09,65.11,9518.658734451054,41.5417,41.5417,41.4716,41.4843,9518.6587
2006-12-29 14:30:00,65.09,65.12,65.04,65.09,12006.489994591671,41.4716,41.4907,41.4397,41.4716,12006.49
2006-12-29 14:40:00,65.1,65.11,65.07,65.08,7896.160086533261,41.478,41.4843,41.4588,41.4652,7896.1601
2006-12-29 14:50:00,65.08,65.11,65.08,65.09,5083.829096809086,41.4652,41.4843,41.4652,41.4716,5083.8291
2006-12-29 15:00:00,65.09,65.13,65.06,65.13,11681.990265008111,41.4716,41.4971,41.4525,41.4971,11681.9903
2006-12-29 15:10:00,65.13,65.16,65.12,65.13,10600.324499729582,41.4971,41.5162,41.4907,41.4971,10600.3245
2006-12-29 15:20:00,65.14,65.14,64.89,64.93,32558.13953488372,41.5034,41.5034,41.3442,41.3696,32558.1395
2006-12-29 15:30:00,64.93,65.03,64.93,65.0,22606.814494321254,41.3696,41.4334,41.3696,41.4142,22606.8145
2006-12-29 15:40:00,65.0,65.09,65.0,65.08,16008.653326122228,41.4142,41.4716,41.4142,41.4652,16008.6533
2006-12-29 15:50:00,65.09,65.14,64.92,64.93,45862.62844780963,41.4716,41.5034,41.3633,41.3696,45862.6284
2007-01-03 09:30:00,65.03,65.03,64.87,64.99,79502.43374797187,41.4334,41.4334,41.3314,41.4079,79502.4337
2007-01-03 09:40:00,64.99,65.19,64.93,64.94,70524.60789616009,41.4079,41.5353,41.3696,41.376,70524.6079
2007-01-03 09:50:00,64.91,65.37,64.91,65.29,38399.13466738778,41.3569,41.65,41.3569,41.599,38399.1347
2007-01-03 10:00:00,65.28,65.81,65.28,65.75,42293.13142239048,41.5926,41.9303,41.5926,41.8921,42293.1314
2007-01-03 10:10:00,65.75,66.0,65.75,65.95,42833.96430502975,41.8921,42.0514,41.8921,42.0195,42833.9643
2007-01-03 10:20:00,65.95,66.02,65.88,65.95,88480.25959978366,42.0195,42.0641,41.9749,42.0195,88480.2596
2007-01-03 10:30:00,65.95,66.13,65.95,66.13,62628.44780962682,42.0195,42.1342,42.0195,42.1342,62628.4478
2007-01-03 10:40:00,66.12,66.19,66.12,66.17,23904.813412655487,42.1278,42.1724,42.1278,42.1597,23904.8134
2007-01-03 10:50:00,66.17,66.17,66.08,66.11,38074.63493780421,42.1597,42.1597,42.1024,42.1215,38074.6349
2007-01-03 11:00:00,66.11,66.21,66.06,66.18,62412.11465657112,42.1215,42.1852,42.0896,42.1661,62412.1147
2007-01-03 11:10:00,66.18,66.25,66.15,66.25,14818.820984315846,42.1661,42.2107,42.147,42.2107,14818.821
2007-01-03 11:20:00,66.26,66.35,66.22,66.29,45105.462412114655,42.217,42.2744,42.1916,42.2362,45105.4624
2007-01-03 11:30:00,66.29,66.33,66.18,66.31,32558.13953488372,42.2362,42.2616,42.1661,42.2489,32558.1395
2007-01-03 11:40:00,66.31,66.37,66.3,66.35,16765.819361817197,42.2489,42.2871,42.2425,42.2744,16765.8194
2007-01-03 11:50:00,66.34,66.35,66.3,66.34,24986.47917793402,42.268,42.2744,42.2425,42.268,24986.4792
2007-01-03 12:00:00,66.34,66.39,66.34,66.38,72255.27312060574,42.268,42.2999,42.268,42.2935,72255.2731
2007-01-03 12:10:00,66.38,66.51,66.37,66.49,18388.31800973499,42.2935,42.3763,42.2871,42.3636,18388.318
2007-01-03 12:20:00,66.49,66.53,66.45,66.51,34721.471065440775,42.3636,42.3891,42.3381,42.3763,34721.4711
2007-01-03 12:30:00,66.51,66.52,66.49,66.51,20659.8161168199,42.3763,42.3827,42.3636,42.3763,20659.8161
2007-01-03 12:40:00,66.51,66.55,66.5,66.55,18496.484586262843,42.3763,42.4018,42.37,42.4018,18496.4846
2007-01-03 12:50:00,66.55,66.6,66.55,66.57,37101.135749053545,42.4018,42.4337,42.4018,42.4146,37101.1357
2007-01-03 13:00:00,66.57,66.58,66.54,66.55,26176.3115197404,42.4146,42.4209,42.3954,42.4018,26176.3115
2007-01-03 13:10:00,66.55,66.55,66.46,66.47,24229.313142239047,42.4018,42.4018,42.3445,42.3508,24229.3131
2007-01-03 13:20:00,66.46,66.51,66.43,66.49,50513.7912385073,42.3445,42.3763,42.3254,42.3636,50513.7912
2007-01-03 13:30:00,66.48,66.52,66.44,66.51,47809.626825310974,42.3572,42.3827,42.3317,42.3763,47809.6268
2007-01-03 13:40:00,66.51,66.53,66.48,66.53,25851.81179015684,42.3763,42.3891,42.3572,42.3891,25851.8118
2007-01-03 13:50:00,66.54,66.55,66.51,66.53,17955.65170362358,42.3954,42.4018,42.3763,42.3891,17955.6517
2007-01-03 14:00:00,66.52,66.57,66.41,66.43,49323.95889670092,42.3827,42.4146,42.3126,42.3254,49323.9589
2007-01-03 14:10:00,66.43,66.52,66.24,66.52,83288.26392644673,42.3254,42.3827,42.2043,42.3827,83288.2639
2007-01-03 14:20:00,66.52,66.57,66.41,66.42,95078.4207679827,42.3827,42.4146,42.3126,42.319,95078.4208
2007-01-03 14:30:00,66.42,66.43,66.23,66.26,38831.80097349919,42.319,42.3254,42.1979,42.217,38831.801
2007-01-03 14:40:00,66.33,66.34,66.01,66.09,46944.29421308816,42.2616,42.268,42.0578,42.1087,46944.2942
2007-01-03 14:50:00,66.08,66.22,66.06,66.14,98864.25094645754,42.1024,42.1916,42.0896,42.1406,98864.2509
2007-01-03 15:00:00,66.14,66.31,66.09,66.28,68144.94321254732,42.1406,42.2489,42.1087,42.2298,68144.9432
2007-01-03 15:10:00,66.31,66.31,66.24,66.29,57652.78528934559,42.2489,42.2489,42.2043,42.2362,57652.7853
2007-01-03 15:20:00,66.29,66.32,66.2,66.24,39697.13358572201,42.2362,42.2553,42.1788,42.2043,39697.1336
2007-01-03 15:30:00,66.25,66.32,66.23,66.31,100378.58301784749,42.2107,42.2553,42.1979,42.2489,100378.583
2007-01-03 15:40:00,66.31,66.4,66.23,66.39,55489.453758788535,42.2489,42.3062,42.1979,42.2999,55489.4538
2007-01-03 15:50:00,66.38,66.45,66.35,66.45,109356.40886965928,42.2935,42.3381,42.2744,42.3381,109356.4089
2007-01-04 09:30:00,66.48,66.52,65.99,66.04,29313.14223904813,42.3572,42.3827,42.045,42.0769,29313.1422
2007-01-04 09:40:00,66.04,66.1,65.93,66.08,160951.8658734451,42.0769,42.1151,42.0068,42.1024,160951.8659
2007-01-04 09:50:00,66.06,66.07,65.93,66.07,23255.81395348837,42.0896,42.096,42.0068,42.096,23255.814
2007-01-04 10:00:00,66.07,66.07,65.7,65.71,37858.30178474851,42.096,42.096,41.8602,41.8666,37858.3018
2007-01-04 10:10:00,65.68,65.71,65.58,65.64,23039.480800432662,41.8475,41.8666,41.7838,41.822,23039.4808
2007-01-04 10:20:00,65.65,65.65,65.33,65.45,29529.47539210384,41.8284,41.8284,41.6245,41.701,29529.4754
2007-01-04 10:30:00,65.45,65.63,65.45,65.52,39480.80043266631,41.701,41.8156,41.701,41.7456,39480.8004
2007-01-04 10:40:00,65.5,65.54,65.44,65.48,19253.65062195781,41.7328,41.7583,41.6946,41.7201,19253.6506
2007-01-04 10:50:00,65.48,65.58,65.44,65.45,32666.306111411574,41.7201,41.7838,41.6946,41.701,32666.3061
2007-01-04 11:00:00,65.44,65.52,65.37,65.37,35045.97079502434,41.6946,41.7456,41.65,41.65,35045.9708
2007-01-04 11:10:00,65.38,65.42,65.33,65.37,40454.29962141698,41.6564,41.6818,41.6245,41.65,40454.2996
2007-01-04 11:20:00,65.37,65.39,65.36,65.37,6706.327744726879,41.65,41.6627,41.6436,41.65,6706.3277
2007-01-04 11:30:00,65.37,65.37,65.32,65.33,13412.655489453758,41.65,41.65,41.6181,41.6245,13412.6555
2007-01-04 11:40:00,65.33,65.41,65.25,65.39,33098.972417522986,41.6245,41.6755,41.5735,41.6627,33098.9724
2007-01-04 11:50:00,65.39,65.41,65.33,65.33,7571.660356949702,41.6627,41.6755,41.6245,41.6245,7571.6604
2007-01-04 12:00:00,65.33,65.38,65.31,65.34,12006.489994591671,41.6245,41.6564,41.6118,41.6309,12006.49
2007-01-04 12:10:00,65.35,65.39,65.33,65.38,17955.65170362358,41.6372,41.6627,41.6245,41.6564,17955.6517
2007-01-04 12:20:00,65.37,65.39,65.35,65.37,10924.824229313142,41.65,41.6627,41.6372,41.65,10924.8242
2007-01-04 12:30:00,65.37,65.4,65.36,65.38,9410.4921579232,41.65,41.6691,41.6436,41.6564,9410.4922
2007-01-04 12:40:00,65.37,65.38,65.33,65.35,6814.494321254732,41.65,41.6564,41.6245,41.6372,6814.4943
2007-01-04 12:50:00,65.35,65.39,65.34,65.39,9951.325040562466,41.6372,41.6627,41.6309,41.6627,9951.325
2007-01-04 13:00:00,65.39,65.39,65.35,65.37,9194.159004867495,41.6627,41.6627,41.6372,41.65,9194.159
2007-01-04 13:10:00,65.36,65.38,65.34,65.34,7247.160627366144,41.6436,41.6564,41.6309,41.6309,7247.1606
2007-01-04 13:20:00,65.33,65.33,65.11,65.16,24337.4797187669,41.6245,41.6245,41.4843,41.5162,24337.4797
2007-01-04 13:30:00,65.15,65.18,65.11,65.11,42184.96484586263,41.5098,41.5289,41.4843,41.4843,42184.9648
2007-01-04 13:40:00,65.1,65.12,64.98,65.04,47917.79340183883,41.478,41.4907,41.4015,41.4397,47917.7934
2007-01-04 13:50:00,65.02,65.04,64.96,65.03,34288.80475932937,41.427,41.4397,41.3888,41.4334,34288.8048
2007-01-04 14:00:00,65.03,65.04,64.92,64.98,35045.97079502434,41.4334,41.4397,41.3633,41.4015,35045.9708
2007-01-04 14:10:00,64.97,65.06,64.89,64.92,41103.2990805841,41.3951,41.4525,41.3442,41.3633,41103.2991
2007-01-04 14:20:00,64.93,64.94,64.85,64.94,19686.316928069227,41.3696,41.376,41.3187,41.376,19686.3169
2007-01-04 14:30:00,64.94,65.04,64.87,64.87,34937.80421849649,41.376,41.4397,41.3314,41.3314,34937.8042
2007-01-04 14:40:00,64.91,65.0,64.9,64.99,14169.821525148727,41.3569,41.4142,41.3505,41.4079,14169.8215
2007-01-04 14:50:00,64.99,65.08,64.99,65.07,36992.969172525685,41.4079,41.4652,41.4079,41.4588,36992.9692
2007-01-04 15:00:00,65.07,65.08,64.98,64.98,61222.282314764736,41.4588,41.4652,41.4015,41.4015,61222.2823
2007-01-04 15:10:00,64.99,65.03,64.97,64.97,30719.30773391022,41.4079,41.4334,41.3951,41.3951,30719.3077
2007-01-04 15:20:00,64.97,65.03,64.97,64.99,32341.806381828013,41.3951,41.4334,41.3951,41.4079,32341.8064
2007-01-04 15:30:00,64.99,65.04,64.98,65.04,36343.96971335857,41.4079,41.4397,41.4015,41.4397,36343.9697
2007-01-04 15:40:00,65.04,65.08,65.04,65.04,62736.61438615467,41.4397,41.4652,41.4397,41.4397,62736.6144
2007-01-04 15:50:00,65.03,65.07,65.0,65.04,57977.28501892915,41.4334,41.4588,41.4142,41.4397,57977.285
2007-01-05 09:30:00,64.94,64.96,64.75,64.79,53001.62249864792,41.376,41.3888,41.255,41.2804,53001.6225
2007-01-05 09:40:00,64.78,64.81,64.52,64.54,183126.0140616549,41.2741,41.2932,41.1084,41.1212,183126.0141
2007-01-05 09:50:00,64.55,64.57,64.45,64.54,183126.0140616549,41.1275,41.1403,41.0638,41.1212,183126.0141
2007-01-05 10:00:00,64.54,64.59,64.53,64.53,62195.78150351541,41.1212,41.153,41.1148,41.1148,62195.7815
2007-01-05 10:10:00,64.54,64.56,64.29,64.53,88263.92644672796,41.1212,41.1339,40.9619,41.1148,88263.9264
2007-01-05 10:20:00,64.55,64.55,64.44,64.48,60140.61654948621,41.1275,41.1275,41.0574,41.0829,60140.6165
2007-01-05 10:30:00,64.48,64.52,64.47,64.52,101784.74851270956,41.0829,41.1084,41.0766,41.1084,101784.7485
2007-01-05 10:40:00,64.53,64.54,64.41,64.49,53650.62195781504,41.1148,41.1212,41.0383,41.0893,53650.622
2007-01-05 10:50:00,64.48,64.55,64.42,64.51,48999.45916711736,41.0829,41.1275,41.0447,41.102,48999.4592
2007-01-05 11:00:00,64.51,64.55,64.4,64.41,40021.63331530557,41.102,41.1275,41.032,41.0383,40021.6333
2007-01-05 11:10:00,64.39,64.51,64.39,64.4,58301.78474851271,41.0256,41.102,41.0256,41.032,58301.7847
2007-01-05 11:20:00,64.39,64.39,63.93,63.93,463277.44726879394,41.0256,41.0256,40.7325,40.7325,463277.4473
2007-01-05 11:30:00,63.93,64.02,63.85,64.02,90643.59113034072,40.7325,40.7898,40.6815,40.7898,90643.5911
2007-01-05 11:40:00,64.01,64.1,63.94,64.1,38831.80097349919,40.7835,40.8408,40.7389,40.8408,38831.801
2007-01-05 11:50:00,64.12,64.31,64.1,64.11,45646.29529475392,40.8536,40.9746,40.8408,40.8472,45646.2953
2007-01-05 12:00:00,64.12,64.19,64.1,64.18,24012.979989183343,40.8536,40.8982,40.8408,40.8918,24012.98
2007-01-05 12:10:00,64.18,64.2,64.14,64.15,25635.478637101136,40.8918,40.9045,40.8663,40.8727,25635.4786
2007-01-05 12:20:00,64.15,64.17,63.98,63.99,34288.80475932937,40.8727,40.8854,40.7644,40.7707,34288.8048
2007-01-05 12:30:00,63.99,64.04,63.97,64.04,31692.806922660897,40.7707,40.8026,40.758,40.8026,31692.8069
2007-01-05 12:40:00,64.04,64.15,64.03,64.11,51054.62412114657,40.8026,40.8727,40.7962,40.8472,51054.6241
2007-01-05 12:50:00,64.1,64.1,64.05,64.08,74310.43807463493,40.8408,40.8408,40.809,40.8281,74310.4381
2007-01-05 13:00:00,64.07,64.09,63.9,63.9,54407.787993510006,40.8217,40.8344,40.7134,40.7134,54407.788
2007-01-05 13:10:00,63.9,63.93,63.86,63.87,31260.140616549485,40.7134,40.7325,40.6879,40.6943,31260.1406
2007-01-05 13:20:00,63.87,63.95,63.86,63.88,20984.31584640346,40.6943,40.7452,40.6879,40.7006,20984.3158
2007-01-05 13:30:00,63.89,63.93,63.85,63.91,26392.644672796105,40.707,40.7325,40.6815,40.7198,26392.6447
2007-01-05 13:40:00,63.92,63.97,63.9,63.94,21200.648999459165,40.7261,40.758,40.7134,40.7389,21200.649
2007-01-05 13:50:00,63.94,64.04,63.93,64.01,32558.13953488372,40.7389,40.8026,40.7325,40.7835,32558.1395
2007-01-05 14:00:00,64.0,64.04,63.95,63.98,46295.29475392104,40.7771,40.8026,40.7452,40.7644,46295.2948
2007-01-05 14:10:00,63.98,64.06,63.95,64.05,30719.30773391022,40.7644,40.8153,40.7452,40.809,30719.3077
2007-01-05 14:20:00,64.05,64.07,63.95,64.01,33747.9718766901,40.809,40.8217,40.7452,40.7835,33747.9719
2007-01-05 14:30:00,64.0,64.04,63.99,64.01,22065.98161168199,40.7771,40.8026,40.7707,40.7835,22065.9816
2007-01-05 14:40:00,64.01,64.02,63.91,63.95,35586.8036776636,40.7835,40.7898,40.7198,40.7452,35586.8037
2007-01-05 14:50:00,63.95,63.99,63.93,63.93,46403.46133044889,40.7452,40.7707,40.7325,40.7325,46403.4613
2007-01-05 15:00:00,63.94,63.98,63.9,63.95,61330.44889129259,40.7389,40.7644,40.7134,40.7452,61330.4489
2007-01-05 15:10:00,63.95,63.97,63.89,63.95,42184.96484586263,40.7452,40.758,40.707,40.7452,42184.9648
2007-01-05 15:20:00,63.96,63.99,63.94,63.98,94213.08815575986,40.7516,40.7707,40.7389,40.7644,94213.0882
2007-01-05 15:30:00,63.99,64.03,63.95,64.03,66522.44456462952,40.7707,40.7962,40.7452,40.7962,66522.4446
2007-01-05 15:40:00,64.02,64.12,64.02,64.09,56138.45321795565,40.7898,40.8536,40.7898,40.8344,56138.4532
2007-01-05 15:50:00,64.09,64.2,64.09,64.11,83180.09734991887,40.8344,40.9045,40.8344,40.8472,83180.0973
2007-01-08 09:30:00,64.3,64.3,63.79,63.81,70091.94159004868,40.9682,40.9682,40.6433,40.656,70091.9416
2007-01-08 09:40:00,63.77,64.08,63.77,64.03,25419.145484045428,40.6306,40.8281,40.6306,40.7962,25419.1455
2007-01-08 09:50:00,64.04,64.07,63.8,63.84,29096.809085992427,40.8026,40.8217,40.6497,40.6752,29096.8091
2007-01-08 10:00:00,63.84,63.98,63.81,63.89,33639.80530016225,40.6752,40.7644,40.656,40.707,33639.8053
2007-01-08 10:10:00,63.89,63.94,63.71,63.78,22823.14764737696,40.707,40.7389,40.5923,40.6369,22823.1476
2007-01-08 10:20:00,63.77,63.87,63.74,63.75,29745.808545159543,40.6306,40.6943,40.6114,40.6178,29745.8085
2007-01-08 10:30:00,63.75,63.8,63.72,63.76,19686.316928069227,40.6178,40.6497,40.5987,40.6242,19686.3169
2007-01-08 10:40:00,63.76,63.85,63.76,63.8,26717.144402379665,40.6242,40.6815,40.6242,40.6497,26717.1444
2007-01-08 10:50:00,63.82,63.86,63.73,63.73,21200.648999459165,40.6624,40.6879,40.6051,40.6051,21200.649
2007-01-08 11:00:00,63.73,63.81,63.65,63.74,58085.451595457,40.6051,40.656,40.5541,40.6114,58085.4516
2007-01-08 11:10:00,63.74,63.86,63.7,63.84,69551.10870740941,40.6114,40.6879,40.586,40.6752,69551.1087
2007-01-08 11:20:00,63.84,63.91,63.84,63.86,41860.46511627907,40.6752,40.7198,40.6752,40.6879,41860.4651
2007-01-08 11:30:00,63.87,63.91,63.79,63.86,35586.8036776636,40.6943,40.7198,40.6433,40.6879,35586.8037
2007-01-08 11:40:00,63.86,63.98,63.81,63.98,35262.30394808004,40.6879,40.7644,40.656,40.7644,35262.3039
2007-01-08 11:50:00,63.97,63.98,63.88,63.97,35154.13737155219,40.758,40.7644,40.7006,40.758,35154.1374
2007-01-08 12:00:00,63.97,63.97,63.81,63.86,17306.65224445646,40.758,40.758,40.656,40.6879,17306.6522
2007-01-08 12:10:00,63.85,63.9,63.83,63.85,16441.31963223364,40.6815,40.7134,40.6688,40.6815,16441.3196
2007-01-08 12:20:00,63.84,63.86,63.81,63.82,17631.15197404002,40.6752,40.6879,40.656,40.6624,17631.152
2007-01-08 12:30:00,63.82,63.84,63.81,63.82,16333.153055705789,40.6624,40.6752,40.656,40.6624,16333.1531
2007-01-08 12:40:00,63.82,63.84,63.79,63.83,51811.79015684153,40.6624,40.6752,40.6433,40.6688,51811.7902
2007-01-08 12:50:00,63.82,63.9,63.82,63.9,9734.99188750676,40.6624,40.7134,40.6624,40.7134,9734.9919
2007-01-08 13:00:00,63.91,63.91,63.72,63.77,31260.140616549485,40.7198,40.7198,40.5987,40.6306,31260.1406
2007-01-08 13:10:00,63.77,63.84,63.73,63.83,21416.98215251488,40.6306,40.6752,40.6051,40.6688,21416.9822
2007-01-08 13:20:00,63.83,63.85,63.8,63.85,11141.157382368849,40.6688,40.6815,40.6497,40.6815,11141.1574
2007-01-08 13:30:00,63.86,63.86,63.83,63.85,34072.47160627366,40.6879,40.6879,40.6688,40.6815,34072.4716
2007-01-08 13:40:00,63.85,63.98,63.83,63.96,55056.78745267712,40.6815,40.7644,40.6688,40.7516,55056.7875
2007-01-08 13:50:00,63.97,64.02,63.97,63.97,17306.65224445646,40.758,40.7898,40.758,40.758,17306.6522
2007-01-08 14:00:00,63.97,64.0,63.96,63.99,17631.15197404002,40.758,40.7771,40.7516,40.7707,17631.152
2007-01-08 14:10:00,63.98,64.08,63.98,64.07,29637.64196863169,40.7644,40.8281,40.7644,40.8217,29637.642
2007-01-08 14:20:00,64.08,64.09,64.02,64.03,22823.14764737696,40.8281,40.8344,40.7898,40.7962,22823.1476
2007-01-08 14:30:00,64.03,64.09,64.01,64.09,29313.14223904813,40.7962,40.8344,40.7835,40.8344,29313.1422
2007-01-08 14:40:00,64.1,64.1,64.03,64.04,24012.979989183343,40.8408,40.8408,40.7962,40.8026,24012.98
2007-01-08 14:50:00,64.06,64.07,64.0,64.01,38939.96755002704,40.8153,40.8217,40.7771,40.7835,38939.9676
2007-01-08 15:00:00,64.01,64.08,64.0,64.08,31151.974040021632,40.7835,40.8281,40.7771,40.8281,31151.974
2007-01-08 15:10:00,64.08,64.22,64.07,64.11,44023.79664683613,40.8281,40.9173,40.8217,40.8472,44023.7966
2007-01-08 15:20:00,64.11,64.18,64.09,64.1,19902.65008112493,40.8472,40.8918,40.8344,40.8408,19902.6501
2007-01-08 15:30:00,64.08,64.18,64.05,64.07,34180.638182801515,40.8281,40.8918,40.809,40.8217,34180.6382
2007-01-08 15:40:00,64.07,64.14,63.98,64.03,28123.30989724175,40.8217,40.8663,40.7644,40.7962,28123.3099
2007-01-08 15:50:00,64.01,64.06,64.01,64.03,34829.63764196863,40.7835,40.8153,40.7835,40.7962,34829.6376
2007-01-09 09:30:00,63.96,64.07,63.92,64.07,44023.79664683613,40.7516,40.8217,40.7261,40.8217,44023.7966
2007-01-09 09:40:00,64.07,64.33,64.01,64.04,70849.10762574364,40.8217,40.9874,40.7835,40.8026,70849.1076
2007-01-09 09:50:00,64.03,64.06,63.94,63.97,52785.28934559221,40.7962,40.8153,40.7389,40.758,52785.2893
2007-01-09 10:00:00,63.98,64.01,63.79,64.01,66414.27798810168,40.7644,40.7835,40.6433,40.7835,66414.278
2007-01-09 10:10:00,64.0,64.11,63.91,63.91,72147.10654407788,40.7771,40.8472,40.7198,40.7198,72147.1065
2007-01-09 10:20:00,63.9,64.09,63.88,64.04,28447.80962682531,40.7134,40.8344,40.7006,40.8026,28447.8096
2007-01-09 10:30:00,64.02,64.07,63.89,64.07,49864.79177934018,40.7898,40.8217,40.707,40.8217,49864.7918
2007-01-09 10:40:00,64.05,64.1,63.98,63.98,21633.315305570577,40.809,40.8408,40.7644,40.7644,21633.3153
2007-01-09 10:50:00,63.98,63.99,63.89,63.89,25851.81179015684,40.7644,40.7707,40.707,40.707,25851.8118
2007-01-09 11:00:00,63.89,64.05,63.89,64.05,32666.306111411574,40.707,40.809,40.707,40.809,32666.3061
2007-01-09 11:10:00,64.05,64.08,63.9,63.91,29529.47539210384,40.809,40.8281,40.7134,40.7198,29529.4754
2007-01-09 11:20:00,63.92,63.93,63.78,63.79,34613.30448891292,40.7261,40.7325,40.6369,40.6433,34613.3045
2007-01-09 11:30:00,63.79,63.88,63.79,63.88,23904.813412655487,40.6433,40.7006,40.6433,40.7006,23904.8134
2007-01-09 11:40:00,63.88,63.88,63.7,63.74,28988.64250946457,40.7006,40.7006,40.586,40.6114,28988.6425
2007-01-09 11:50:00,63.74,63.78,63.7,63.73,18929.15089237425,40.6114,40.6369,40.586,40.6051,18929.1509
2007-01-09 12:00:00,63.73,63.74,63.7,63.71,28015.14332071389,40.6051,40.6114,40.586,40.5923,28015.1433
2007-01-09 12:10:00,63.71,63.74,63.68,63.73,18604.6511627907,40.5923,40.6114,40.5732,40.6051,18604.6512
2007-01-09 12:20:00,63.74,63.75,63.69,63.74,22823.14764737696,40.6114,40.6178,40.5796,40.6114,22823.1476
2007-01-09 12:30:00,63.74,63.81,63.72,63.77,32558.13953488372,40.6114,40.656,40.5987,40.6306,32558.1395
2007-01-09 12:40:00,63.77,63.87,63.76,63.82,26068.14494321255,40.6306,40.6943,40.6242,40.6624,26068.1449
2007-01-09 12:50:00,63.81,63.82,63.74,63.74,26717.144402379665,40.656,40.6624,40.6114,40.6114,26717.1444
2007-01-09 13:00:00,63.74,63.75,63.7,63.7,17847.485127095726,40.6114,40.6178,40.586,40.586,17847.4851
2007-01-09 13:10:00,63.71,63.76,63.68,63.75,12114.656571119524,40.5923,40.6242,40.5732,40.6178,12114.6566
2007-01-09 13:20:00,63.74,63.77,63.71,63.74,16657.652785289345,40.6114,40.6306,40.5923,40.6114,16657.6528
2007-01-09 13:30:00,63.74,63.79,63.72,63.78,20335.316387236344,40.6114,40.6433,40.5987,40.6369,20335.3164
2007-01-09 13:40:00,63.76,63.88,63.74,63.85,26392.644672796105,40.6242,40.7006,40.6114,40.6815,26392.6447
2007-01-09 13:50:00,63.84,63.86,63.71,63.72,22065.98161168199,40.6752,40.6879,40.5923,40.5987,22065.9816
2007-01-09 14:00:00,63.72,63.9,63.72,63.89,28015.14332071389,40.5987,40.7134,40.5987,40.707,28015.1433
2007-01-09 14:10:00,63.89,63.9,63.78,63.86,36343.96971335857,40.707,40.7134,40.6369,40.6879,36343.9697
2007-01-09 14:20:00,63.86,63.88,63.73,63.83,32125.47322877231,40.6879,40.7006,40.6051,40.6688,32125.4732
2007-01-09 14:30:00,63.82,63.83,63.71,63.83,29096.809085992427,40.6624,40.6688,40.5923,40.6688,29096.8091
2007-01-09 14:40:00,63.83,63.87,63.74,63.86,18929.15089237425,40.6688,40.6943,40.6114,40.6879,18929.1509
2007-01-09 14:50:00,63.86,63.95,63.85,63.85,31043.80746349378,40.6879,40.7452,40.6815,40.6815,31043.8075
2007-01-09 15:00:00,63.85,63.89,63.78,63.86,37858.30178474851,40.6815,40.707,40.6369,40.6879,37858.3018
2007-01-09 15:10:00,63.86,63.93,63.85,63.91,37209.3023255814,40.6879,40.7325,40.6815,40.7198,37209.3023
2007-01-09 15:20:00,63.93,64.0,63.86,63.98,41319.6322336398,40.7325,40.7771,40.6879,40.7644,41319.6322
2007-01-09 15:30:00,63.98,64.06,63.95,63.98,48350.45970795024,40.7644,40.8153,40.7452,40.7644,48350.4597
2007-01-09 15:40:00,63.98,64.0,63.89,63.92,50081.12493239589,40.7644,40.7771,40.707,40.7261,50081.1249
2007-01-09 15:50:00,63.92,63.99,63.89,63.91,69442.94213088155,40.7261,40.7707,40.707,40.7198,69442.9421
2007-01-10 09:30:00,63.76,64.04,63.74,63.89,54948.62087614927,40.6242,40.8026,40.6114,40.707,54948.6209
2007-01-10 09:40:00,63.88,63.92,63.4,63.85,33856.13845321796,40.7006,40.7261,40.3948,40.6815,33856.1385
2007-01-10 09:50:00,63.85,63.85,63.75,63.83,15035.154137371552,40.6815,40.6815,40.6178,40.6688,15035.1541
2007-01-10 10:00:00,63.83,63.87,63.77,63.81,26068.14494321255,40.6688,40.6943,40.6306,40.656,26068.1449
2007-01-10 10:10:00,63.82,63.96,63.76,63.96,32558.13953488372,40.6624,40.7516,40.6242,40.7516,32558.1395
2007-01-10 10:20:00,63.96,63.97,63.76,63.79,19578.15035154137,40.7516,40.758,40.6242,40.6433,19578.1504
2007-01-10 10:30:00,63.8,63.85,63.74,63.79,25310.978907517576,40.6497,40.6815,40.6114,40.6433,25310.9789
2007-01-10 10:40:00,63.79,63.87,63.76,63.77,25310.978907517576,40.6433,40.6943,40.6242,40.6306,25310.9789
2007-01-10 10:50:00,63.77,63.88,63.76,63.83,16765.819361817197,40.6306,40.7006,40.6242,40.6688,16765.8194
2007-01-10 11:00:00,63.8,63.86,63.75,63.78,21633.315305570577,40.6497,40.6879,40.6178,40.6369,21633.3153
2007-01-10 11:10:00,63.78,63.87,63.78,63.86,11898.323418063816,40.6369,40.6943,40.6369,40.6879,11898.3234
2007-01-10 11:20:00,63.86,63.86,63.78,63.83,10275.824770146024,40.6879,40.6879,40.6369,40.6688,10275.8248
2007-01-10 11:30:00,63.84,63.85,63.76,63.82,10924.824229313142,40.6752,40.6815,40.6242,40.6624,10924.8242
2007-01-10 11:40:00,63.86,63.87,63.75,63.84,11032.990805840996,40.6879,40.6943,40.6178,40.6752,11032.9908
2007-01-10 11:50:00,63.84,63.94,63.82,63.91,14386.154678204435,40.6752,40.7389,40.6624,40.7198,14386.1547
2007-01-10 12:00:00,63.91,63.96,63.82,63.89,8761.492698756085,40.7198,40.7516,40.6624,40.707,8761.4927
2007-01-10 12:10:00,63.91,64.03,63.86,64.03,8112.493239588966,40.7198,40.7962,40.6879,40.7962,8112.4932
2007-01-10 12:20:00,64.0,64.03,63.9,63.9,17739.318550567874,40.7771,40.7962,40.7134,40.7134,17739.3186
2007-01-10 12:30:00,63.9,63.96,63.86,63.96,13845.32179556517,40.7134,40.7516,40.6879,40.7516,13845.3218
2007-01-10 12:40:00,63.97,64.06,63.96,64.06,6922.660897782585,40.758,40.8153,40.7516,40.8153,6922.6609
2007-01-10 12:50:00,64.03,64.07,63.99,64.04,19361.817198485667,40.7962,40.8217,40.7707,40.8026,19361.8172
2007-01-10 13:00:00,64.04,64.09,64.02,64.08,18171.98485667929,40.8026,40.8344,40.7898,40.8281,18171.9849
2007-01-10 13:10:00,64.1,64.15,64.06,64.06,15035.154137371552,40.8408,40.8727,40.8153,40.8153,15035.1541
2007-01-10 13:20:00,64.07,64.13,64.04,64.11,5408.328826392644,40.8217,40.8599,40.8026,40.8472,5408.3288
2007-01-10 13:30:00,64.14,64.14,64.04,64.12,9194.159004867495,40.8663,40.8663,40.8026,40.8536,9194.159
2007-01-10 13:40:00,64.12,64.2,64.09,64.19,28555.97620335316,40.8536,40.9045,40.8344,40.8982,28555.9762
2007-01-10 13:50:00,64.19,64.36,64.16,64.35,74310.43807463493,40.8982,41.0065,40.879,41.0001,74310.4381
2007-01-10 14:00:00,64.34,64.37,64.31,64.32,17198.48566792861,40.9937,41.0128,40.9746,40.981,17198.4857
2007-01-10 14:10:00,64.32,64.34,64.26,64.31,25310.978907517576,40.981,40.9937,40.9428,40.9746,25310.9789
2007-01-10 14:20:00,64.32,64.35,64.24,64.24,17090.319091400757,40.981,41.0001,40.93,40.93,17090.3191
2007-01-10 14:30:00,64.25,64.33,64.23,64.3,14710.654407787992,40.9364,40.9874,40.9236,40.9682,14710.6544
2007-01-10 14:40:00,64.3,64.4,64.29,64.39,43482.96376419686,40.9682,41.032,40.9619,41.0256,43482.9638
2007-01-10 14:50:00,64.36,64.38,64.33,64.35,8545.159545700379,41.0065,41.0192,40.9874,41.0001,8545.1595
2007-01-10 15:00:00,64.35,64.36,64.3,64.32,17955.65170362358,41.0001,41.0065,40.9682,40.981,17955.6517
2007-01-10 15:10:00,64.31,64.43,64.31,64.4,11141.157382368849,40.9746,41.0511,40.9746,41.032,11141.1574
2007-01-10 15:20:00,64.42,64.44,64.35,64.4,9194.159004867495,41.0447,41.0574,41.0001,41.032,9194.159
2007-01-10 15:30:00,64.41,64.53,64.39,64.53,14710.654407787992,41.0383,41.1148,41.0256,41.1148,14710.6544
2007-01-10 15:40:00,64.52,64.58,64.44,64.45,25959.97836668469,41.1084,41.1466,41.0574,41.0638,25959.9784
2007-01-10 15:50:00,64.45,64.45,64.37,64.44,45646.29529475392,41.0638,41.0638,41.0128,41.0574,45646.2953
2007-01-11 09:30:00,64.69,64.74,64.44,64.65,79286.10059491616,41.2167,41.2486,41.0574,41.1912,79286.1006
2007-01-11 09:40:00,64.65,64.94,64.58,64.92,44780.9626825311,41.1912,41.376,41.1466,41.3633,44780.9627
2007-01-11 09:50:00,64.95,65.03,64.87,64.87,30719.30773391022,41.3824,41.4334,41.3314,41.3314,30719.3077
2007-01-11 10:00:00,64.89,65.02,64.85,64.92,32017.306652244457,41.3442,41.427,41.3187,41.3633,32017.3067
2007-01-11 10:10:00,64.91,65.13,64.91,64.94,32125.47322877231,41.3569,41.4971,41.3569,41.376,32125.4732
2007-01-11 10:20:00,64.92,65.1,64.88,65.1,31151.974040021632,41.3633,41.478,41.3378,41.478,31151.974
2007-01-11 10:30:00,65.1,65.17,65.0,65.17,39805.30016224986,41.478,41.5226,41.4142,41.5226,39805.3002
2007-01-11 10:40:00,65.17,65.21,65.07,65.18,35370.470524607896,41.5226,41.548,41.4588,41.5289,35370.4705
2007-01-11 10:50:00,65.18,65.29,65.15,65.28,31692.806922660897,41.5289,41.599,41.5098,41.5926,31692.8069
2007-01-11 11:00:00,65.28,65.42,65.27,65.36,33639.80530016225,41.5926,41.6818,41.5863,41.6436,33639.8053
2007-01-11 11:10:00,65.38,65.47,65.33,65.45,26608.977825851813,41.6564,41.7137,41.6245,41.701,26608.9778
2007-01-11 11:20:00,65.45,65.47,65.37,65.47,10924.824229313142,41.701,41.7137,41.65,41.7137,10924.8242
2007-01-11 11:30:00,65.48,65.49,65.45,65.48,15684.153596538668,41.7201,41.7264,41.701,41.7201,15684.1536
2007-01-11 11:40:00,65.48,65.48,65.39,65.39,12330.98972417523,41.7201,41.7201,41.6627,41.6627,12330.9897
2007-01-11 11:50:00,65.4,65.45,65.37,65.45,27366.14386154678,41.6691,41.701,41.65,41.701,27366.1439
2007-01-11 12:00:00,65.43,65.49,65.26,65.33,108058.40995132504,41.6882,41.7264,41.5799,41.6245,108058.41
2007-01-11 12:10:00,65.33,65.42,65.32,65.38,44672.79610600325,41.6245,41.6818,41.6181,41.6564,44672.7961
2007-01-11 12:20:00,65.38,65.4,65.33,65.36,8761.492698756085,41.6564,41.6691,41.6245,41.6436,8761.4927
2007-01-11 12:30:00,65.34,65.41,65.32,65.4,8328.826392644673,41.6309,41.6755,41.6181,41.6691,8328.8264
2007-01-11 12:40:00,65.41,65.42,65.38,65.42,7030.8274743104375,41.6755,41.6818,41.6564,41.6818,7030.8275
2007-01-11 12:50:00,65.39,65.48,65.35,65.42,30611.141157382368,41.6627,41.7201,41.6372,41.6818,30611.1412
2007-01-11 13:00:00,65.44,65.46,65.41,65.41,7679.826933477555,41.6946,41.7073,41.6755,41.6755,7679.8269
2007-01-11 13:10:00,65.41,65.41,65.38,65.39,10600.324499729582,41.6755,41.6755,41.6564,41.6627,10600.3245
2007-01-11 13:20:00,65.39,65.42,65.33,65.41,23796.646836127635,41.6627,41.6818,41.6245,41.6755,23796.6468
2007-01-11 13:30:00,65.41,65.43,65.39,65.4,13088.1557598702,41.6755,41.6882,41.6627,41.6691,13088.1558
2007-01-11 13:40:00,65.4,65.49,65.35,65.41,30286.641427798808,41.6691,41.7264,41.6372,41.6755,30286.6414
2007-01-11 13:50:00,65.43,65.43,65.34,65.34,16657.652785289345,41.6882,41.6882,41.6309,41.6309,16657.6528
2007-01-11 14:00:00,65.34,65.38,65.29,65.37,18604.6511627907,41.6309,41.6564,41.599,41.65,18604.6512
2007-01-11 14:10:00,65.37,65.44,65.3,65.44,10816.657652785289,41.65,41.6946,41.6054,41.6946,10816.6577
2007-01-11 14:20:00,65.45,65.48,65.4,65.47,15143.320713899404,41.701,41.7201,41.6691,41.7137,15143.3207
2007-01-11 14:30:00,65.48,65.55,65.46,65.48,19361.817198485667,41.7201,41.7647,41.7073,41.7201,19361.8172
2007-01-11 14:40:00,65.48,65.62,65.47,65.6,28880.475932936723,41.7201,41.8093,41.7137,41.7965,28880.4759
2007-01-11 14:50:00,65.6,65.65,65.57,65.62,16224.986479177933,41.7965,41.8284,41.7774,41.8093,16224.9865
2007-01-11 15:00:00,65.63,65.68,65.62,65.65,18712.81773931855,41.8156,41.8475,41.8093,41.8284,18712.8177
2007-01-11 15:10:00,65.65,65.7,65.64,65.68,29204.97566252028,41.8284,41.8602,41.822,41.8475,29204.9757
2007-01-11 15:20:00,65.69,65.69,65.55,65.66,43266.630611141154,41.8539,41.8539,41.7647,41.8348,43266.6306
2007-01-11 15:30:00,65.66,65.71,65.63,65.65,40778.79935100054,41.8348,41.8666,41.8156,41.8284,40778.7994
2007-01-11 15:40:00,65.64,65.66,65.55,65.6,50730.12439156301,41.822,41.8348,41.7647,41.7965,50730.1244
2007-01-11 15:50:00,65.58,65.58,65.49,65.53,57328.28555976203,41.7838,41.7838,41.7264,41.7519,57328.2856
2007-01-12 09:30:00,65.69,66.06,65.55,65.88,53650.62195781504,41.8539,42.0896,41.7647,41.9749,53650.622
2007-01-12 09:40:00,65.88,66.1,65.8,66.1,32125.47322877231,41.9749,42.1151,41.924,42.1151,32125.4732
2007-01-12 09:50:00,66.1,66.18,65.9,66.07,24878.312601406164,42.1151,42.1661,41.9877,42.096,24878.3126
2007-01-12 10:00:00,66.07,66.07,65.82,65.83,24121.146565711195,42.096,42.096,41.9367,41.9431,24121.1466
2007-01-12 10:10:00,65.85,65.99,65.82,65.99,25310.978907517576,41.9558,42.045,41.9367,42.045,25310.9789
2007-01-12 10:20:00,65.99,66.03,65.81,65.81,13628.988642509465,42.045,42.0705,41.9303,41.9303,13628.9886
2007-01-12 10:30:00,65.82,65.84,65.7,65.71,24661.97944835046,41.9367,41.9494,41.8602,41.8666,24661.9794
2007-01-12 10:40:00,65.68,65.71,65.62,65.7,24337.4797187669,41.8475,41.8666,41.8093,41.8602,24337.4797
2007-01-12 10:50:00,65.7,65.83,65.6,65.82,22065.98161168199,41.8602,41.9431,41.7965,41.9367,22065.9816
2007-01-12 11:00:00,65.82,65.82,65.63,65.71,23255.81395348837,41.9367,41.9367,41.8156,41.8666,23255.814
2007-01-12 11:10:00,65.72,65.82,65.72,65.81,25310.978907517576,41.873,41.9367,41.873,41.9303,25310.9789
2007-01-12 11:20:00,65.82,65.82,65.69,65.82,19469.98377501352,41.9367,41.9367,41.8539,41.9367,19469.9838
2007-01-12 11:30:00,65.82,65.94,65.73,65.92,24445.64629529475,41.9367,42.0132,41.8794,42.0004,24445.6463
2007-01-12 11:40:00,65.92,65.94,65.83,65.92,19794.48350459708,42.0004,42.0132,41.9431,42.0004,19794.4835
2007-01-12 11:50:00,65.92,65.94,65.85,65.9,41860.46511627907,42.0004,42.0132,41.9558,41.9877,41860.4651
2007-01-12 12:00:00,65.9,65.94,65.9,65.91,36452.13628988642,41.9877,42.0132,41.9877,41.994,36452.1363
2007-01-12 12:10:00,65.94,65.96,65.91,65.94,21416.98215251488,42.0132,42.0259,41.994,42.0132,21416.9822
2007-01-12 12:20:00,65.95,66.07,65.94,66.06,25635.478637101136,42.0195,42.096,42.0132,42.0896,25635.4786
2007-01-12 12:30:00,66.07,66.09,65.97,66.06,24986.47917793402,42.096,42.1087,42.0323,42.0896,24986.4792
2007-01-12 12:40:00,66.06,66.2,66.06,66.2,24878.312601406164,42.0896,42.1788,42.0896,42.1788,24878.3126
2007-01-12 12:50:00,66.19,66.21,66.15,66.21,18820.984315846403,42.1724,42.1852,42.147,42.1852,18820.9843
2007-01-12 13:00:00,66.2,66.21,66.15,66.21,22931.31422390481,42.1788,42.1852,42.147,42.1852,22931.3142
2007-01-12 13:10:00,66.21,66.27,66.15,66.24,38290.968090859926,42.1852,42.2234,42.147,42.2043,38290.9681
2007-01-12 13:20:00,66.23,66.26,66.07,66.07,23904.813412655487,42.1979,42.217,42.096,42.096,23904.8134
2007-01-12 13:30:00,66.06,66.18,66.06,66.18,22065.98161168199,42.0896,42.1661,42.0896,42.1661,22065.9816
2007-01-12 13:40:00,66.17,66.18,66.04,66.11,20659.8161168199,42.1597,42.1661,42.0769,42.1215,20659.8161
2007-01-12 13:50:00,66.13,66.13,66.04,66.06,16873.98593834505,42.1342,42.1342,42.0769,42.0896,16873.9859
2007-01-12 14:00:00,66.06,66.06,66.0,66.0,24337.4797187669,42.0896,42.0896,42.0514,42.0514,24337.4797
2007-01-12 14:10:00,66.01,66.03,65.85,65.87,35803.136830719304,42.0578,42.0705,41.9558,41.9686,35803.1368
2007-01-12 14:20:00,65.88,65.94,65.87,65.94,22065.98161168199,41.9749,42.0132,41.9686,42.0132,22065.9816
2007-01-12 14:30:00,65.94,66.02,65.93,66.0,25743.645213628988,42.0132,42.0641,42.0068,42.0514,25743.6452
2007-01-12 14:40:00,66.0,66.06,66.0,66.06,18496.484586262843,42.0514,42.0896,42.0514,42.0896,18496.4846
2007-01-12 14:50:00,66.06,66.11,66.05,66.11,28015.14332071389,42.0896,42.1215,42.0832,42.1215,28015.1433
2007-01-12 15:00:00,66.11,66.15,66.07,66.1,28988.64250946457,42.1215,42.147,42.096,42.1151,28988.6425
2007-01-12 15:10:00,66.1,66.11,65.99,65.99,45213.62898864251,42.1151,42.1215,42.045,42.045,45213.629
2007-01-12 15:20:00,65.99,66.06,65.94,66.03,25094.64575446187,42.045,42.0896,42.0132,42.0705,25094.6458
2007-01-12 15:30:00,66.03,66.07,65.97,66.01,21525.148729042725,42.0705,42.096,42.0323,42.0578,21525.1487
2007-01-12 15:40:00,66.01,66.07,65.98,66.05,26176.3115197404,42.0578,42.096,42.0386,42.0832,26176.3115
2007-01-12 15:50:00,66.04,66.05,65.89,65.96,59599.78366684694,42.0769,42.0832,41.9813,42.0259,59599.7837
2007-01-16 09:30:00,65.67,65.94,65.59,65.76,84910.76257436452,41.8411,42.0132,41.7902,41.8985,84910.7626
2007-01-16 09:40:00,65.76,65.9,65.61,65.74,74959.43753380205,41.8985,41.9877,41.8029,41.8857,74959.4375
2007-01-16 09:50:00,65.75,65.8,65.65,65.74,37533.80205516495,41.8921,41.924,41.8284,41.8857,37533.8021
2007-01-16 10:00:00,65.75,65.75,65.53,65.53,44456.462952947535,41.8921,41.8921,41.7519,41.7519,44456.463
2007-01-16 10:10:00,65.5,65.72,65.5,65.61,26717.144402379665,41.7328,41.873,41.7328,41.8029,26717.1444
2007-01-16 10:20:00,65.58,65.59,65.33,65.43,43482.96376419686,41.7838,41.7902,41.6245,41.6882,43482.9638
2007-01-16 10:30:00,65.45,65.57,65.33,65.35,34937.80421849649,41.701,41.7774,41.6245,41.6372,34937.8042
2007-01-16 10:40:00,65.36,65.45,65.21,65.27,58409.95132504056,41.6436,41.701,41.548,41.5863,58409.9513
2007-01-16 10:50:00,65.27,65.42,65.25,65.29,84369.92969172525,41.5863,41.6818,41.5735,41.599,84369.9297
2007-01-16 11:00:00,65.29,65.41,65.29,65.36,22174.14818820984,41.599,41.6755,41.599,41.6436,22174.1482
2007-01-16 11:10:00,65.37,65.58,65.36,65.58,13412.655489453758,41.65,41.7838,41.6436,41.7838,13412.6555
2007-01-16 11:20:00,65.58,65.58,65.45,65.5,24445.64629529475,41.7838,41.7838,41.701,41.7328,24445.6463
2007-01-16 11:30:00,65.53,65.57,65.49,65.49,16116.81990265008,41.7519,41.7774,41.7264,41.7264,16116.8199
2007-01-16 11:40:00,65.49,65.54,65.47,65.5,12330.98972417523,41.7264,41.7583,41.7137,41.7328,12330.9897
2007-01-16 11:50:00,65.48,65.64,65.46,65.56,48458.626284478094,41.7201,41.822,41.7073,41.771,48458.6263
2007-01-16 12:00:00,65.57,65.61,65.57,65.57,16657.652785289345,41.7774,41.8029,41.7774,41.7774,16657.6528
2007-01-16 12:10:00,65.59,65.6,65.51,65.52,22823.14764737696,41.7902,41.7965,41.7392,41.7456,22823.1476
2007-01-16 12:20:00,65.53,65.6,65.52,65.55,16657.652785289345,41.7519,41.7965,41.7456,41.7647,16657.6528
2007-01-16 12:30:00,65.55,65.64,65.54,65.63,23796.646836127635,41.7647,41.822,41.7583,41.8156,23796.6468
2007-01-16 12:40:00,65.64,65.65,65.62,65.63,16224.986479177933,41.822,41.8284,41.8093,41.8156,16224.9865
2007-01-16 12:50:00,65.63,65.64,65.6,65.62,21092.48242293132,41.8156,41.822,41.7965,41.8093,21092.4824
2007-01-16 13:00:00,65.62,65.67,65.61,65.67,15143.320713899404,41.8093,41.8411,41.8029,41.8411,15143.3207
2007-01-16 13:10:00,65.66,65.66,65.59,65.64,21957.815035154137,41.8348,41.8348,41.7902,41.822,21957.815
2007-01-16 13:20:00,65.64,65.7,65.63,65.69,24553.812871822607,41.822,41.8602,41.8156,41.8539,24553.8129
2007-01-16 13:30:00,65.69,65.69,65.63,65.64,14061.654948620877,41.8539,41.8539,41.8156,41.822,14061.6549
2007-01-16 13:40:00,65.64,65.68,65.63,65.65,13628.988642509465,41.822,41.8475,41.8156,41.8284,13628.9886
2007-01-16 13:50:00,65.65,65.71,65.62,65.64,20551.64954029205,41.8284,41.8666,41.8093,41.822,20551.6495
2007-01-16 14:00:00,65.64,65.68,65.64,65.68,15467.820443482964,41.822,41.8475,41.822,41.8475,15467.8204
2007-01-16 14:10:00,65.66,65.71,65.65,65.71,18280.15143320714,41.8348,41.8666,41.8284,41.8666,18280.1514
2007-01-16 14:20:00,65.72,65.74,65.62,65.62,15359.65386695511,41.873,41.8857,41.8093,41.8093,15359.6539
2007-01-16 14:30:00,65.62,65.74,65.62,65.68,23039.480800432662,41.8093,41.8857,41.8093,41.8475,23039.4808
2007-01-16 14:40:00,65.69,65.74,65.64,65.69,26825.31097890752,41.8539,41.8857,41.822,41.8539,26825.311
2007-01-16 14:50:00,65.69,65.75,65.69,65.7,36560.30286641428,41.8539,41.8921,41.8539,41.8602,36560.3029
2007-01-16 15:00:00,65.71,65.81,65.69,65.77,21849.648458626285,41.8666,41.9303,41.8539,41.9048,21849.6485
2007-01-16 15:10:00,65.77,65.81,65.73,65.74,12222.823147647376,41.9048,41.9303,41.8794,41.8857,12222.8231
2007-01-16 15:20:00,65.74,65.76,65.71,65.73,28447.80962682531,41.8857,41.8985,41.8666,41.8794,28447.8096
2007-01-16 15:30:00,65.74,65.77,65.69,65.71,29962.14169821525,41.8857,41.9048,41.8539,41.8666,29962.1417
2007-01-16 15:40:00,65.72,65.76,65.68,65.69,29529.47539210384,41.873,41.8985,41.8475,41.8539,29529.4754
2007-01-16 15:50:00,65.65,65.67,65.58,65.64,56354.78637101135,41.8284,41.8411,41.7838,41.822,56354.7864
2007-01-17 09:30:00,65.75,65.77,65.31,65.65,23039.480800432662,41.8921,41.9048,41.6118,41.8284,23039.4808
2007-01-17 09:40:00,65.66,65.85,65.62,65.74,19578.15035154137,41.8348,41.9558,41.8093,41.8857,19578.1504
2007-01-17 09:50:00,65.75,65.96,65.71,65.86,18063.81828015144,41.8921,42.0259,41.8666,41.9622,18063.8183
2007-01-17 10:00:00,65.82,65.82,65.55,65.79,19578.15035154137,41.9367,41.9367,41.7647,41.9176,19578.1504
2007-01-17 10:10:00,65.82,65.87,65.77,65.81,59275.28393726338,41.9367,41.9686,41.9048,41.9303,59275.2839
2007-01-17 10:20:00,65.8,65.82,65.72,65.82,11790.156841535963,41.924,41.9367,41.873,41.9367,11790.1568
2007-01-17 10:30:00,65.81,65.83,65.57,65.78,31584.640346133045,41.9303,41.9431,41.7774,41.9112,31584.6403
2007-01-17 10:40:00,65.76,65.81,65.67,65.74,19469.98377501352,41.8985,41.9303,41.8411,41.8857,19469.9838
2007-01-17 10:50:00,65.73,65.73,65.61,65.61,22065.98161168199,41.8794,41.8794,41.8029,41.8029,22065.9816
2007-01-17 11:00:00,65.65,65.74,65.64,65.7,34180.638182801515,41.8284,41.8857,41.822,41.8602,34180.6382
2007-01-17 11:10:00,65.71,65.74,65.64,65.64,12763.656030286642,41.8666,41.8857,41.822,41.822,12763.656
2007-01-17 11:20:00,65.65,65.73,65.64,65.69,40778.79935100054,41.8284,41.8794,41.822,41.8539,40778.7994
2007-01-17 11:30:00,65.67,65.72,65.55,65.66,36019.469983775016,41.8411,41.873,41.7647,41.8348,36019.47
2007-01-17 11:40:00,65.66,65.68,65.6,65.67,7679.826933477555,41.8348,41.8475,41.7965,41.8411,7679.8269
2007-01-17 11:50:00,65.67,65.82,65.63,65.8,22823.14764737696,41.8411,41.9367,41.8156,41.924,22823.1476
2007-01-17 12:00:00,65.78,65.87,65.78,65.83,18712.81773931855,41.9112,41.9686,41.9112,41.9431,18712.8177
2007-01-17 12:10:00,65.83,65.85,65.74,65.74,20227.14981070849,41.9431,41.9558,41.8857,41.8857,20227.1498
2007-01-17 12:20:00,65.72,65.78,65.71,65.77,20010.816657652784,41.873,41.9112,41.8666,41.9048,20010.8167
2007-01-17 12:30:00,65.77,65.78,65.69,65.72,17955.65170362358,41.9048,41.9112,41.8539,41.873,17955.6517
2007-01-17 12:40:00,65.72,65.8,65.72,65.75,19902.65008112493,41.873,41.924,41.873,41.8921,19902.6501
2007-01-17 12:50:00,65.74,65.78,65.73,65.78,15684.153596538668,41.8857,41.9112,41.8794,41.9112,15684.1536
2007-01-17 13:00:00,65.78,65.78,65.74,65.76,11681.990265008111,41.9112,41.9112,41.8857,41.8985,11681.9903
2007-01-17 13:10:00,65.76,65.8,65.74,65.78,9951.325040562466,41.8985,41.924,41.8857,41.9112,9951.325
2007-01-17 13:20:00,65.78,65.82,65.76,65.82,25959.97836668469,41.9112,41.9367,41.8985,41.9367,25959.9784
2007-01-17 13:30:00,65.82,65.83,65.79,65.82,10167.658193618172,41.9367,41.9431,41.9176,41.9367,10167.6582
2007-01-17 13:40:00,65.82,65.83,65.79,65.8,10708.491076257436,41.9367,41.9431,41.9176,41.924,10708.4911
2007-01-17 13:50:00,65.81,65.82,65.78,65.81,8004.326663061114,41.9303,41.9367,41.9112,41.9303,8004.3267
2007-01-17 14:00:00,65.81,65.88,65.73,65.73,35803.136830719304,41.9303,41.9749,41.8794,41.8794,35803.1368
2007-01-17 14:10:00,65.75,65.75,65.59,65.66,15792.320173066522,41.8921,41.8921,41.7902,41.8348,15792.3202
2007-01-17 14:20:00,65.66,65.73,65.59,65.7,13953.488372093025,41.8348,41.8794,41.7902,41.8602,13953.4884
2007-01-17 14:30:00,65.73,65.74,65.64,65.74,13088.1557598702,41.8794,41.8857,41.822,41.8857,13088.1558
2007-01-17 14:40:00,65.74,65.8,65.66,65.69,15143.320713899404,41.8857,41.924,41.8348,41.8539,15143.3207
2007-01-17 14:50:00,65.67,65.77,65.62,65.75,19253.65062195781,41.8411,41.9048,41.8093,41.8921,19253.6506
2007-01-17 15:00:00,65.75,65.75,65.59,65.59,18280.15143320714,41.8921,41.8921,41.7902,41.7902,18280.1514
2007-01-17 15:10:00,65.59,65.77,65.47,65.74,18388.31800973499,41.7902,41.9048,41.7137,41.8857,18388.318
2007-01-17 15:20:00,65.74,65.74,65.69,65.72,25310.978907517576,41.8857,41.8857,41.8539,41.873,25310.9789
2007-01-17 15:30:00,65.73,65.76,65.64,65.68,33207.13899405084,41.8794,41.8985,41.822,41.8475,33207.139
2007-01-17 15:40:00,65.68,65.69,65.59,65.63,20767.98269334776,41.8475,41.8539,41.7902,41.8156,20767.9827
2007-01-17 15:50:00,65.61,65.74,65.61,65.69,55164.95402920497,41.8029,41.8857,41.8029,41.8539,55164.954
2007-01-18 09:30:00,64.96,66.1,64.96,65.82,24770.14602487831,41.3888,42.1151,41.3888,41.9367,24770.146
2007-01-18 09:40:00,65.78,65.88,65.67,65.74,34505.13791238507,41.9112,41.9749,41.8411,41.8857,34505.1379
2007-01-18 09:50:00,65.69,65.93,65.69,65.91,41860.46511627907,41.8539,42.0068,41.8539,41.994,41860.4651
2007-01-18 10:00:00,65.86,65.88,65.66,65.75,44672.79610600325,41.9622,41.9749,41.8348,41.8921,44672.7961
2007-01-18 10:10:00,65.76,65.76,65.52,65.52,26176.3115197404,41.8985,41.8985,41.7456,41.7456,26176.3115
2007-01-18 10:20:00,65.53,65.64,65.47,65.57,18388.31800973499,41.7519,41.822,41.7137,41.7774,18388.318
2007-01-18 10:30:00,65.6,65.75,65.59,65.64,26825.31097890752,41.7965,41.8921,41.7902,41.822,26825.311
2007-01-18 10:40:00,65.64,65.7,65.58,65.63,20551.64954029205,41.822,41.8602,41.7838,41.8156,20551.6495
2007-01-18 10:50:00,65.63,65.81,65.63,65.71,29745.808545159543,41.8156,41.9303,41.8156,41.8666,29745.8085
2007-01-18 11:00:00,65.72,65.8,65.71,65.72,33856.13845321796,41.873,41.924,41.8666,41.873,33856.1385
2007-01-18 11:10:00,65.71,65.71,65.6,65.66,19902.65008112493,41.8666,41.8666,41.7965,41.8348,19902.6501
2007-01-18 11:20:00,65.69,65.69,65.56,65.58,14277.98810167658,41.8539,41.8539,41.771,41.7838,14277.9881
2007-01-18 11:30:00,65.59,65.65,65.59,65.64,20443.4829637642,41.7902,41.8284,41.7902,41.822,20443.483
2007-01-18 11:40:00,65.64,65.76,65.63,65.75,10816.657652785289,41.822,41.8985,41.8156,41.8921,10816.6577
2007-01-18 11:50:00,65.79,65.8,65.71,65.72,13628.988642509465,41.9176,41.924,41.8666,41.873,13628.9886
2007-01-18 12:00:00,65.73,65.8,65.69,65.74,25959.97836668469,41.8794,41.924,41.8539,41.8857,25959.9784
2007-01-18 12:10:00,65.73,65.75,65.55,65.59,26717.144402379665,41.8794,41.8921,41.7647,41.7902,26717.1444
2007-01-18 12:20:00,65.61,65.7,65.58,65.61,13196.322336398052,41.8029,41.8602,41.7838,41.8029,13196.3223
2007-01-18 12:30:00,65.61,65.62,65.58,65.62,8653.32612222823,41.8029,41.8093,41.7838,41.8093,8653.3261
2007-01-18 12:40:00,65.62,65.64,65.61,65.64,9302.32558139535,41.8093,41.822,41.8029,41.822,9302.3256
2007-01-18 12:50:00,65.64,65.64,65.61,65.62,5840.995132504056,41.822,41.822,41.8029,41.8093,5840.9951
2007-01-18 13:00:00,65.61,65.62,65.55,65.62,5949.161709031909,41.8029,41.8093,41.7647,41.8093,5949.1617
2007-01-18 13:10:00,65.62,65.63,65.57,65.6,6814.494321254732,41.8093,41.8156,41.7774,41.7965,6814.4943
2007-01-18 13:20:00,65.59,65.64,65.59,65.62,9734.99188750676,41.7902,41.822,41.7902,41.8093,9734.9919
2007-01-18 13:30:00,65.63,65.64,65.6,65.6,9843.158464034614,41.8156,41.822,41.7965,41.7965,9843.1585
2007-01-18 13:40:00,65.59,65.65,65.58,65.61,9085.992428339645,41.7902,41.8284,41.7838,41.8029,9085.9924
2007-01-18 13:50:00,65.62,65.66,65.6,65.63,4542.9962141698215,41.8093,41.8348,41.7965,41.8156,4542.9962
2007-01-18 14:00:00,65.62,65.66,65.57,65.63,12114.656571119524,41.8093,41.8348,41.7774,41.8156,12114.6566
2007-01-18 14:10:00,65.61,65.67,65.57,65.65,29637.64196863169,41.8029,41.8411,41.7774,41.8284,29637.642
2007-01-18 14:20:00,65.65,65.67,65.59,65.6,16008.653326122228,41.8284,41.8411,41.7902,41.7965,16008.6533
2007-01-18 14:30:00,65.6,65.62,65.52,65.55,20443.4829637642,41.7965,41.8093,41.7456,41.7647,20443.483
2007-01-18 14:40:00,65.56,65.64,65.54,65.58,27582.47701460249,41.771,41.822,41.7583,41.7838,27582.477
2007-01-18 14:50:00,65.58,65.59,65.5,65.54,30286.641427798808,41.7838,41.7902,41.7328,41.7583,30286.6414
2007-01-18 15:00:00,65.56,65.59,65.55,65.55,22823.14764737696,41.771,41.7902,41.7647,41.7647,22823.1476
2007-01-18 15:10:00,65.55,65.55,65.41,65.46,48999.45916711736,41.7647,41.7647,41.6755,41.7073,48999.4592
2007-01-18 15:20:00,65.46,65.53,65.44,65.52,22931.31422390481,41.7073,41.7519,41.6946,41.7456,22931.3142
2007-01-18 15:30:00,65.52,65.53,65.47,65.5,17631.15197404002,41.7456,41.7519,41.7137,41.7328,17631.152
2007-01-18 15:40:00,65.51,65.52,65.45,65.46,31260.140616549485,41.7392,41.7456,41.701,41.7073,31260.1406
2007-01-18 15:50:00,65.46,65.46,65.34,65.36,49648.45862628448,41.7073,41.7073,41.6309,41.6436,49648.4586
2007-01-19 09:30:00,65.57,65.61,65.24,65.57,97025.41914548403,41.7774,41.8029,41.5672,41.7774,97025.4191
2007-01-19 09:40:00,65.6,65.61,65.48,65.61,26608.977825851813,41.7965,41.8029,41.7201,41.8029,26608.9778
2007-01-19 09:50:00,65.58,65.79,65.57,65.74,16333.153055705789,41.7838,41.9176,41.7774,41.8857,16333.1531
2007-01-19 10:00:00,65.76,66.03,65.73,65.93,35911.30340724716,41.8985,42.0705,41.8794,42.0068,35911.3034
2007-01-19 10:10:00,65.94,66.08,65.8,65.94,28772.30935640887,42.0132,42.1024,41.924,42.0132,28772.3094
2007-01-19 10:20:00,65.9,66.1,65.9,66.01,10492.15792320173,41.9877,42.1151,41.9877,42.0578,10492.1579
2007-01-19 10:30:00,66.02,66.07,65.95,66.06,14926.9875608437,42.0641,42.096,42.0195,42.0896,14926.9876
2007-01-19 10:40:00,66.03,66.06,65.95,66.04,36235.80313683072,42.0705,42.0896,42.0195,42.0769,36235.8031
2007-01-19 10:50:00,66.04,66.1,65.92,65.97,47701.46024878312,42.0769,42.1151,42.0004,42.0323,47701.4602
2007-01-19 11:00:00,65.99,66.06,65.8,65.81,20443.4829637642,42.045,42.0896,41.924,41.9303,20443.483
2007-01-19 11:10:00,65.82,65.85,65.79,65.82,12763.656030286642,41.9367,41.9558,41.9176,41.9367,12763.656
2007-01-19 11:20:00,65.82,65.86,65.78,65.8,17306.65224445646,41.9367,41.9622,41.9112,41.924,17306.6522
2007-01-19 11:30:00,65.8,65.82,65.65,65.68,18712.81773931855,41.924,41.9367,41.8284,41.8475,18712.8177
2007-01-19 11:40:00,65.68,65.68,65.54,65.57,8545.159545700379,41.8475,41.8475,41.7583,41.7774,8545.1595
2007-01-19 11:50:00,65.56,65.68,65.52,65.63,6922.660897782585,41.771,41.8475,41.7456,41.8156,6922.6609
2007-01-19 12:00:00,65.64,65.7,65.56,65.56,9734.99188750676,41.822,41.8602,41.771,41.771,9734.9919
2007-01-19 12:10:00,65.58,65.58,65.45,65.48,13737.155219037317,41.7838,41.7838,41.701,41.7201,13737.1552
2007-01-19 12:20:00,65.52,65.59,65.5,65.56,14926.9875608437,41.7456,41.7902,41.7328,41.771,14926.9876
2007-01-19 12:30:00,65.54,65.56,65.45,65.5,13520.82206598161,41.7583,41.771,41.701,41.7328,13520.8221
2007-01-19 12:40:00,65.53,65.59,65.49,65.55,7571.660356949702,41.7519,41.7902,41.7264,41.7647,7571.6604
2007-01-19 12:50:00,65.56,65.65,65.55,65.56,16008.653326122228,41.771,41.8284,41.7647,41.771,16008.6533
2007-01-19 13:00:00,65.57,65.71,65.56,65.61,13953.488372093025,41.7774,41.8666,41.771,41.8029,13953.4884
2007-01-19 13:10:00,65.62,65.69,65.62,65.67,9194.159004867495,41.8093,41.8539,41.8093,41.8411,9194.159
2007-01-19 13:20:00,65.66,65.8,65.64,65.72,14061.654948620877,41.8348,41.924,41.822,41.873,14061.6549
2007-01-19 13:30:00,65.73,65.83,65.67,65.83,18712.81773931855,41.8794,41.9431,41.8411,41.9431,18712.8177
2007-01-19 13:40:00,65.84,65.9,65.78,65.88,6922.660897782585,41.9494,41.9877,41.9112,41.9749,6922.6609
2007-01-19 13:50:00,65.9,65.9,65.83,65.86,7463.49378042185,41.9877,41.9877,41.9431,41.9622,7463.4938
2007-01-19 14:00:00,65.86,65.9,65.83,65.87,4867.49594375338,41.9622,41.9877,41.9431,41.9686,4867.4959
2007-01-19 14:10:00,65.88,65.99,65.88,65.96,11681.990265008111,41.9749,42.045,41.9749,42.0259,11681.9903
2007-01-19 14:20:00,65.96,65.99,65.87,65.92,10275.824770146024,42.0259,42.045,41.9686,42.0004,10275.8248
2007-01-19 14:30:00,65.93,65.94,65.84,65.85,13412.655489453758,42.0068,42.0132,41.9494,41.9558,13412.6555
2007-01-19 14:40:00,65.84,65.92,65.82,65.89,13196.322336398052,41.9494,42.0004,41.9367,41.9813,13196.3223
2007-01-19 14:50:00,65.89,65.91,65.81,65.9,11141.157382368849,41.9813,41.994,41.9303,41.9877,11141.1574
2007-01-19 15:00:00,65.9,65.9,65.86,65.87,6057.328285559762,41.9877,41.9877,41.9622,41.9686,6057.3283
2007-01-19 15:10:00,65.87,65.87,65.78,65.78,8761.492698756085,41.9686,41.9686,41.9112,41.9112,8761.4927
2007-01-19 15:20:00,65.8,65.82,65.75,65.78,10275.824770146024,41.924,41.9367,41.8921,41.9112,10275.8248
2007-01-19 15:30:00,65.79,65.84,65.76,65.82,13304.488912925906,41.9176,41.9494,41.8985,41.9367,13304.4889
2007-01-19 15:40:00,65.82,65.87,65.78,65.81,29529.47539210384,41.9367,41.9686,41.9112,41.9303,29529.4754
2007-01-19 15:50:00,65.81,65.94,65.8,65.92,33856.13845321796,41.9303,42.0132,41.924,42.0004,33856.1385
2007-01-22 09:30:00,65.88,66.02,65.82,65.99,28988.64250946457,41.9749,42.0641,41.9367,42.045,28988.6425
2007-01-22 09:40:00,65.94,66.13,65.86,66.06,49972.95835586804,42.0132,42.1342,41.9622,42.0896,49972.9584
2007-01-22 09:50:00,66.06,66.06,65.82,65.95,18712.81773931855,42.0896,42.0896,41.9367,42.0195,18712.8177
2007-01-22 10:00:00,65.94,65.97,65.82,65.82,21092.48242293132,42.0132,42.0323,41.9367,41.9367,21092.4824
2007-01-22 10:10:00,65.82,65.94,65.82,65.93,43266.630611141154,41.9367,42.0132,41.9367,42.0068,43266.6306
2007-01-22 10:20:00,65.92,65.96,65.84,65.93,27798.8101676582,42.0004,42.0259,41.9494,42.0068,27798.8102
2007-01-22 10:30:00,65.92,65.99,65.86,65.93,44672.79610600325,42.0004,42.045,41.9622,42.0068,44672.7961
2007-01-22 10:40:00,65.94,65.96,65.8,65.8,33639.80530016225,42.0132,42.0259,41.924,41.924,33639.8053
2007-01-22 10:50:00,65.82,66.05,65.82,66.04,38399.13466738778,41.9367,42.0832,41.9367,42.0769,38399.1347
2007-01-22 11:00:00,66.04,66.05,65.86,65.96,35911.30340724716,42.0769,42.0832,41.9622,42.0259,35911.3034
2007-01-22 11:10:00,65.97,66.02,65.95,65.96,16657.652785289345,42.0323,42.0641,42.0195,42.0259,16657.6528
2007-01-22 11:20:00,65.98,65.98,65.92,65.98,13304.488912925906,42.0386,42.0386,42.0004,42.0386,13304.4889
2007-01-22 11:30:00,65.97,65.99,65.79,65.86,23580.31368307193,42.0323,42.045,41.9176,41.9622,23580.3137
2007-01-22 11:40:00,65.82,65.9,65.8,65.86,12763.656030286642,41.9367,41.9877,41.924,41.9622,12763.656
2007-01-22 11:50:00,65.85,65.94,65.81,65.85,13953.488372093025,41.9558,42.0132,41.9303,41.9558,13953.4884
2007-01-22 12:00:00,65.84,65.92,65.74,65.85,20443.4829637642,41.9494,42.0004,41.8857,41.9558,20443.483
2007-01-22 12:10:00,65.85,65.85,65.64,65.72,30827.474310438072,41.9558,41.9558,41.822,41.873,30827.4743
2007-01-22 12:20:00,65.72,65.73,65.62,65.62,16116.81990265008,41.873,41.8794,41.8093,41.8093,16116.8199
2007-01-22 12:30:00,65.62,65.69,65.57,65.6,41319.6322336398,41.8093,41.8539,41.7774,41.7965,41319.6322
2007-01-22 12:40:00,65.58,65.64,65.57,65.58,19145.484045429963,41.7838,41.822,41.7774,41.7838,19145.484
2007-01-22 12:50:00,65.57,65.58,65.48,65.48,11790.156841535963,41.7774,41.7838,41.7201,41.7201,11790.1568
2007-01-22 13:00:00,65.51,65.53,65.4,65.43,53217.955651703625,41.7392,41.7519,41.6691,41.6882,53217.9557
2007-01-22 13:10:00,65.43,65.49,65.42,65.45,20227.14981070849,41.6882,41.7264,41.6818,41.701,20227.1498
2007-01-22 13:20:00,65.46,65.48,65.39,65.46,29204.97566252028,41.7073,41.7201,41.6627,41.7073,29204.9757
2007-01-22 13:30:00,65.48,65.48,65.37,65.4,12547.322877230936,41.7201,41.7201,41.65,41.6691,12547.3229
2007-01-22 13:40:00,65.39,65.4,65.3,65.33,13412.655489453758,41.6627,41.6691,41.6054,41.6245,13412.6555
2007-01-22 13:50:00,65.35,65.43,65.34,65.4,14277.98810167658,41.6372,41.6882,41.6309,41.6691,14277.9881
2007-01-22 14:00:00,65.39,65.45,65.35,65.45,16765.819361817197,41.6627,41.701,41.6372,41.701,16765.8194
2007-01-22 14:10:00,65.43,65.45,65.4,65.41,7355.327203893997,41.6882,41.701,41.6691,41.6755,7355.3272
2007-01-22 14:20:00,65.4,65.45,65.39,65.45,8220.65981611682,41.6691,41.701,41.6627,41.701,8220.6598
2007-01-22 14:30:00,65.45,65.45,65.3,65.33,40995.13250405624,41.701,41.701,41.6054,41.6245,40995.1325
2007-01-22 14:40:00,65.34,65.43,65.34,65.38,13953.488372093025,41.6309,41.6882,41.6309,41.6564,13953.4884
2007-01-22 14:50:00,65.37,65.42,65.34,65.42,10492.15792320173,41.65,41.6818,41.6309,41.6818,10492.1579
2007-01-22 15:00:00,65.41,65.41,65.35,65.38,10600.324499729582,41.6755,41.6755,41.6372,41.6564,10600.3245
2007-01-22 15:10:00,65.39,65.45,65.33,65.34,14386.154678204435,41.6627,41.701,41.6245,41.6309,14386.1547
2007-01-22 15:20:00,65.34,65.34,65.25,65.33,19253.65062195781,41.6309,41.6309,41.5735,41.6245,19253.6506
2007-01-22 15:30:00,65.32,65.43,65.29,65.42,24121.146565711195,41.6181,41.6882,41.599,41.6818,24121.1466
2007-01-22 15:40:00,65.41,65.41,65.33,65.37,16116.81990265008,41.6755,41.6755,41.6245,41.65,16116.8199
2007-01-22 15:50:00,65.38,65.53,65.38,65.53,52785.28934559221,41.6564,41.7519,41.6564,41.7519,52785.2893
2007-01-23 09:30:00,65.28,65.54,64.72,65.54,54083.28826392644,41.5926,41.7583,41.2358,41.7583,54083.2883
2007-01-23 09:40:00,65.54,65.64,65.45,65.47,34288.80475932937,41.7583,41.822,41.701,41.7137,34288.8048
2007-01-23 09:50:00,65.52,65.73,65.48,65.63,29853.9751216874,41.7456,41.8794,41.7201,41.8156,29853.9751
2007-01-23 10:00:00,65.61,65.68,65.47,65.58,20767.98269334776,41.8029,41.8475,41.7137,41.7838,20767.9827
2007-01-23 10:10:00,65.54,65.6,65.45,65.52,25202.812330989724,41.7583,41.7965,41.701,41.7456,25202.8123
2007-01-23 10:20:00,65.52,65.55,65.42,65.45,21741.48188209843,41.7456,41.7647,41.6818,41.701,21741.4819
2007-01-23 10:30:00,65.49,65.57,65.45,65.55,12439.156300703082,41.7264,41.7774,41.701,41.7647,12439.1563
2007-01-23 10:40:00,65.53,65.56,65.47,65.5,10275.824770146024,41.7519,41.771,41.7137,41.7328,10275.8248
2007-01-23 10:50:00,65.49,65.57,65.47,65.48,27257.97728501893,41.7264,41.7774,41.7137,41.7201,27257.9773
2007-01-23 11:00:00,65.48,65.64,65.47,65.64,17631.15197404002,41.7201,41.822,41.7137,41.822,17631.152
2007-01-23 11:10:00,65.65,65.8,65.58,65.78,24229.313142239047,41.8284,41.924,41.7838,41.9112,24229.3131
2007-01-23 11:20:00,65.77,65.83,65.72,65.78,19469.98377501352,41.9048,41.9431,41.873,41.9112,19469.9838
2007-01-23 11:30:00,65.78,65.79,65.72,65.72,7030.8274743104375,41.9112,41.9176,41.873,41.873,7030.8275
2007-01-23 11:40:00,65.73,65.82,65.7,65.79,10492.15792320173,41.8794,41.9367,41.8602,41.9176,10492.1579
2007-01-23 11:50:00,65.79,65.85,65.75,65.82,7787.993510005408,41.9176,41.9558,41.8921,41.9367,7787.9935
2007-01-23 12:00:00,65.82,65.85,65.8,65.85,9194.159004867495,41.9367,41.9558,41.924,41.9558,9194.159
2007-01-23 12:10:00,65.84,65.92,65.82,65.87,23039.480800432662,41.9494,42.0004,41.9367,41.9686,23039.4808
2007-01-23 12:20:00,65.9,65.94,65.85,65.94,24012.979989183343,41.9877,42.0132,41.9558,42.0132,24012.98
2007-01-23 12:30:00,65.94,65.96,65.88,65.92,40886.96592752839,42.0132,42.0259,41.9749,42.0004,40886.9659
2007-01-23 12:40:00,65.92,66.01,65.86,66.01,17739.318550567874,42.0004,42.0578,41.9622,42.0578,17739.3186
2007-01-23 12:50:00,66.01,66.16,66.01,66.12,21200.648999459165,42.0578,42.1533,42.0578,42.1278,21200.649
2007-01-23 13:00:00,66.1,66.14,66.03,66.05,6814.494321254732,42.1151,42.1406,42.0705,42.0832,6814.4943
2007-01-23 13:10:00,66.02,66.06,66.01,66.05,10924.824229313142,42.0641,42.0896,42.0578,42.0832,10924.8242
2007-01-23 13:20:00,66.05,66.07,66.03,66.06,11141.157382368849,42.0832,42.096,42.0705,42.0896,11141.1574
2007-01-23 13:30:00,66.05,66.06,65.97,65.98,12222.823147647376,42.0832,42.0896,42.0323,42.0386,12222.8231
2007-01-23 13:40:00,65.98,66.07,65.97,65.99,9734.99188750676,42.0386,42.096,42.0323,42.045,9734.9919
2007-01-23 13:50:00,65.99,66.01,65.97,66.0,4975.662520281233,42.045,42.0578,42.0323,42.0514,4975.6625
2007-01-23 14:00:00,66.0,66.0,65.9,65.9,16549.486208761493,42.0514,42.0514,41.9877,41.9877,16549.4862
2007-01-23 14:10:00,65.9,65.92,65.78,65.78,20335.316387236344,41.9877,42.0004,41.9112,41.9112,20335.3164
2007-01-23 14:20:00,65.78,65.85,65.75,65.81,12114.656571119524,41.9112,41.9558,41.8921,41.9303,12114.6566
2007-01-23 14:30:00,65.82,65.82,65.69,65.74,18604.6511627907,41.9367,41.9367,41.8539,41.8857,18604.6512
2007-01-23 14:40:00,65.75,65.77,65.66,65.77,13196.322336398052,41.8921,41.9048,41.8348,41.9048,13196.3223
2007-01-23 14:50:00,65.79,65.84,65.75,65.82,9951.325040562466,41.9176,41.9494,41.8921,41.9367,9951.325
2007-01-23 15:00:00,65.82,65.92,65.82,65.82,13196.322336398052,41.9367,42.0004,41.9367,41.9367,13196.3223
2007-01-23 15:10:00,65.82,65.9,65.81,65.87,12006.489994591671,41.9367,41.9877,41.9303,41.9686,12006.49
2007-01-23 15:20:00,65.88,65.97,65.84,65.94,13412.655489453758,41.9749,42.0323,41.9494,42.0132,13412.6555
2007-01-23 15:30:00,65.92,65.92,65.83,65.87,15467.820443482964,42.0004,42.0004,41.9431,41.9686,15467.8204
2007-01-23 15:40:00,65.85,65.89,65.77,65.85,18604.6511627907,41.9558,41.9813,41.9048,41.9558,18604.6512
2007-01-23 15:50:00,65.86,65.88,65.78,65.87,24445.64629529475,41.9622,41.9749,41.9112,41.9686,24445.6463
2007-01-24 09:30:00,67.78,68.96,67.72,68.41,272038.93996755005,43.1855,43.9373,43.1473,43.5869,272038.94
2007-01-24 09:40:00,68.45,68.88,67.32,67.7,178907.51757706868,43.6124,43.8864,42.8924,43.1345,178907.5176
2007-01-24 09:50:00,67.69,68.19,67.47,68.19,78096.26825310978,43.1282,43.4467,42.988,43.4467,78096.2683
2007-01-24 10:00:00,68.19,68.29,67.75,67.97,96376.41968631692,43.4467,43.5104,43.1664,43.3066,96376.4197
2007-01-24 10:10:00,67.93,68.12,67.73,67.98,47376.960519199565,43.2811,43.4021,43.1536,43.3129,47376.9605
2007-01-24 10:20:00,68.01,68.48,67.91,68.23,57328.28555976203,43.332,43.6315,43.2683,43.4722,57328.2856
2007-01-24 10:30:00,68.23,68.36,68.03,68.22,82963.76419686317,43.4722,43.555,43.3448,43.4658,82963.7642
2007-01-24 10:40:00,68.21,68.46,68.14,68.23,60789.61600865333,43.4595,43.6188,43.4149,43.4722,60789.616
2007-01-24 10:50:00,68.21,68.38,68.08,68.38,77771.76852352623,43.4595,43.5678,43.3766,43.5678,77771.7685
2007-01-24 11:00:00,68.38,68.62,68.37,68.56,57436.45213628988,43.5678,43.7207,43.5614,43.6825,57436.4521
2007-01-24 11:10:00,68.54,68.7,68.42,68.47,56354.78637101135,43.6697,43.7717,43.5933,43.6251,56354.7864
2007-01-24 11:20:00,68.47,68.51,68.22,68.39,27257.97728501893,43.6251,43.6506,43.4658,43.5742,27257.9773
2007-01-24 11:30:00,68.39,68.49,68.31,68.46,40021.63331530557,43.5742,43.6379,43.5232,43.6188,40021.6333
2007-01-24 11:40:00,68.48,68.53,68.34,68.39,34288.80475932937,43.6315,43.6634,43.5423,43.5742,34288.8048
2007-01-24 11:50:00,68.39,68.41,68.3,68.37,35370.470524607896,43.5742,43.5869,43.5168,43.5614,35370.4705
2007-01-24 12:00:00,68.37,68.49,68.35,68.48,37858.30178474851,43.5614,43.6379,43.5487,43.6315,37858.3018
2007-01-24 12:10:00,68.48,68.55,68.34,68.34,31800.97349918875,43.6315,43.6761,43.5423,43.5423,31800.9735
2007-01-24 12:20:00,68.33,68.41,68.32,68.35,37209.3023255814,43.5359,43.5869,43.5296,43.5487,37209.3023
2007-01-24 12:30:00,68.34,68.39,68.18,68.2,47809.626825310974,43.5423,43.5742,43.4404,43.4531,47809.6268
2007-01-24 12:40:00,68.19,68.2,67.96,67.99,49107.625743645214,43.4467,43.4531,43.3002,43.3193,49107.6257
2007-01-24 12:50:00,68.0,68.07,67.99,68.07,14386.154678204435,43.3257,43.3703,43.3193,43.3703,14386.1547
2007-01-24 13:00:00,68.08,68.11,67.91,67.95,48674.9594375338,43.3766,43.3958,43.2683,43.2938,48674.9594
2007-01-24 13:10:00,67.97,67.99,67.91,67.95,34072.47160627366,43.3066,43.3193,43.2683,43.2938,34072.4716
2007-01-24 13:20:00,67.96,67.98,67.9,67.93,41427.79881016766,43.3002,43.3129,43.262,43.2811,41427.7988
2007-01-24 13:30:00,67.92,68.14,67.92,68.1,57220.11898323418,43.2747,43.4149,43.2747,43.3894,57220.119
2007-01-24 13:40:00,68.1,68.12,68.03,68.12,26500.81124932396,43.3894,43.4021,43.3448,43.4021,26500.8112
2007-01-24 13:50:00,68.1,68.27,68.08,68.13,47485.12709572742,43.3894,43.4977,43.3766,43.4085,47485.1271
2007-01-24 14:00:00,68.13,68.2,68.13,68.2,34613.30448891292,43.4085,43.4531,43.4085,43.4531,34613.3045
2007-01-24 14:10:00,68.2,68.24,68.15,68.19,100378.58301784749,43.4531,43.4786,43.4212,43.4467,100378.583
2007-01-24 14:20:00,68.18,68.27,68.16,68.25,86965.92752839372,43.4404,43.4977,43.4276,43.485,86965.9275
2007-01-24 14:30:00,68.25,68.4,68.19,68.4,45213.62898864251,43.485,43.5805,43.4467,43.5805,45213.629
2007-01-24 14:40:00,68.4,68.43,68.33,68.4,34288.80475932937,43.5805,43.5996,43.5359,43.5805,34288.8048
2007-01-24 14:50:00,68.44,68.76,68.41,68.73,101676.58193618173,43.606,43.8099,43.5869,43.7908,101676.5819
2007-01-24 15:00:00,68.75,68.85,68.61,68.78,74851.2709572742,43.8035,43.8672,43.7143,43.8226,74851.271
2007-01-24 15:10:00,68.78,68.78,68.46,68.49,48674.9594375338,43.8226,43.8226,43.6188,43.6379,48674.9594
2007-01-24 15:20:00,68.49,68.57,68.42,68.51,64791.77934018388,43.6379,43.6888,43.5933,43.6506,64791.7793
2007-01-24 15:30:00,68.52,68.64,68.36,68.39,67279.6106003245,43.657,43.7334,43.555,43.5742,67279.6106
2007-01-24 15:40:00,68.4,68.49,68.37,68.39,54299.62141698216,43.5805,43.6379,43.5614,43.5742,54299.6214
2007-01-24 15:50:00,68.39,68.41,68.29,68.33,82747.43104380746,43.5742,43.5869,43.5104,43.5359,82747.431
2007-01-25 09:30:00,69.12,69.12,67.81,67.9,120064.89994591672,44.0393,44.0393,43.2046,43.262,120064.8999
2007-01-25 09:40:00,67.9,67.95,67.78,67.85,38507.30124391563,43.262,43.2938,43.1855,43.2301,38507.3012
2007-01-25 09:50:00,67.83,67.83,67.42,67.73,57328.28555976203,43.2174,43.2174,42.9561,43.1536,57328.2856
2007-01-25 10:00:00,67.7,67.82,67.59,67.75,107733.91022174148,43.1345,43.211,43.0644,43.1664,107733.9102
2007-01-25 10:10:00,67.76,67.9,67.65,67.82,33207.13899405084,43.1728,43.262,43.1027,43.211,33207.139
2007-01-25 10:20:00,67.83,67.89,67.77,67.86,30286.641427798808,43.2174,43.2556,43.1791,43.2365,30286.6414
2007-01-25 10:30:00,67.9,67.91,67.77,67.8,25310.978907517576,43.262,43.2683,43.1791,43.1982,25310.9789
2007-01-25 10:40:00,67.76,67.99,67.71,67.82,47485.12709572742,43.1728,43.3193,43.1409,43.211,47485.1271
2007-01-25 10:50:00,67.81,67.89,67.74,67.78,62087.61492698756,43.2046,43.2556,43.16,43.1855,62087.6149
2007-01-25 11:00:00,67.8,67.8,67.72,67.75,41968.63169280692,43.1982,43.1982,43.1473,43.1664,41968.6317
2007-01-25 11:10:00,67.75,67.75,67.55,67.72,27366.14386154678,43.1664,43.1664,43.039,43.1473,27366.1439
2007-01-25 11:20:00,67.72,67.75,67.7,67.73,28664.14277988101,43.1473,43.1664,43.1345,43.1536,28664.1428
2007-01-25 11:30:00,67.73,67.8,67.7,67.78,23796.646836127635,43.1536,43.1982,43.1345,43.1855,23796.6468
2007-01-25 11:40:00,67.79,67.82,67.76,67.78,44131.96322336398,43.1919,43.211,43.1728,43.1855,44131.9632
2007-01-25 11:50:00,67.78,67.8,67.7,67.77,30719.30773391022,43.1855,43.1982,43.1345,43.1791,30719.3077
2007-01-25 12:00:00,67.76,67.81,67.68,67.77,45321.79556517036,43.1728,43.2046,43.1218,43.1791,45321.7956
2007-01-25 12:10:00,67.76,67.79,67.7,67.75,20767.98269334776,43.1728,43.1919,43.1345,43.1664,20767.9827
2007-01-25 12:20:00,67.75,67.76,67.72,67.72,32990.80584099513,43.1664,43.1728,43.1473,43.1473,32990.8058
2007-01-25 12:30:00,67.74,67.81,67.72,67.8,19253.65062195781,43.16,43.2046,43.1473,43.1982,19253.6506
2007-01-25 12:40:00,67.81,67.86,67.75,67.77,14926.9875608437,43.2046,43.2365,43.1664,43.1791,14926.9876
2007-01-25 12:50:00,67.77,67.81,67.72,67.78,33315.30557057869,43.1791,43.2046,43.1473,43.1855,33315.3056
2007-01-25 13:00:00,67.78,67.91,67.71,67.89,65440.778799351,43.1855,43.2683,43.1409,43.2556,65440.7788
2007-01-25 13:10:00,67.89,68.0,67.83,67.98,23796.646836127635,43.2556,43.3257,43.2174,43.3129,23796.6468
2007-01-25 13:20:00,67.99,68.01,67.91,67.95,13520.82206598161,43.3193,43.332,43.2683,43.2938,13520.8221
2007-01-25 13:30:00,67.96,68.0,67.85,67.9,26500.81124932396,43.3002,43.3257,43.2301,43.262,26500.8112
2007-01-25 13:40:00,67.9,68.0,67.88,67.96,23363.980530016222,43.262,43.3257,43.2492,43.3002,23363.9805
2007-01-25 13:50:00,67.95,67.99,67.86,67.9,26500.81124932396,43.2938,43.3193,43.2365,43.262,26500.8112
2007-01-25 14:00:00,67.9,67.95,67.83,67.95,34505.13791238507,43.262,43.2938,43.2174,43.2938,34505.1379
2007-01-25 14:10:00,67.94,67.99,67.88,67.88,28772.30935640887,43.2874,43.3193,43.2492,43.2492,28772.3094
2007-01-25 14:20:00,67.89,67.93,67.82,67.88,34505.13791238507,43.2556,43.2811,43.211,43.2492,34505.1379
2007-01-25 14:30:00,67.88,67.91,67.75,67.91,30719.30773391022,43.2492,43.2683,43.1664,43.2683,30719.3077
2007-01-25 14:40:00,67.9,67.92,67.8,67.83,22931.31422390481,43.262,43.2747,43.1982,43.2174,22931.3142
2007-01-25 14:50:00,67.85,67.98,67.85,67.97,15035.154137371552,43.2301,43.3129,43.2301,43.3066,15035.1541
2007-01-25 15:00:00,67.95,67.97,67.81,67.82,34721.471065440775,43.2938,43.3066,43.2046,43.211,34721.4711
2007-01-25 15:10:00,67.83,67.93,67.83,67.86,32125.47322877231,43.2174,43.2811,43.2174,43.2365,32125.4732
2007-01-25 15:20:00,67.87,67.96,67.87,67.93,33856.13845321796,43.2428,43.3002,43.2428,43.2811,33856.1385
2007-01-25 15:30:00,67.95,67.95,67.86,67.9,30178.47485127096,43.2938,43.2938,43.2365,43.262,30178.4749
2007-01-25 15:40:00,67.9,67.95,67.81,67.93,51379.12385073013,43.262,43.2938,43.2046,43.2811,51379.1239
2007-01-25 15:50:00,67.94,67.95,67.86,67.89,72471.60627366144,43.2874,43.2938,43.2365,43.2556,72471.6063
2007-01-26 09:30:00,67.87,68.04,67.83,67.87,51379.12385073013,43.2428,43.3512,43.2174,43.2428,51379.1239
2007-01-26 09:40:00,67.86,67.86,67.37,67.54,95294.7539210384,43.2365,43.2365,42.9243,43.0326,95294.7539
2007-01-26 09:50:00,67.54,67.56,67.41,67.56,60897.78258518118,43.0326,43.0453,42.9498,43.0453,60897.7826
2007-01-26 10:00:00,67.61,67.7,67.33,67.33,40129.79989183342,43.0772,43.1345,42.8988,42.8988,40129.7999
2007-01-26 10:10:00,67.35,67.44,67.26,67.34,37750.13520822066,42.9115,42.9689,42.8542,42.9052,37750.1352
2007-01-26 10:20:00,67.33,67.33,67.2,67.27,64899.94591671173,42.8988,42.8988,42.816,42.8606,64899.9459
2007-01-26 10:30:00,67.3,67.39,67.24,67.36,56354.78637101135,42.8797,42.937,42.8414,42.9179,56354.7864
2007-01-26 10:40:00,67.36,67.36,67.28,67.29,23580.31368307193,42.9179,42.9179,42.8669,42.8733,23580.3137
2007-01-26 10:50:00,67.29,67.3,67.17,67.27,29529.47539210384,42.8733,42.8797,42.7968,42.8606,29529.4754
2007-01-26 11:00:00,67.26,67.29,67.21,67.24,53866.95511087074,42.8542,42.8733,42.8223,42.8414,53866.9551
2007-01-26 11:10:00,67.25,67.35,67.25,67.35,24012.979989183343,42.8478,42.9115,42.8478,42.9115,24012.98
2007-01-26 11:20:00,67.34,67.34,67.27,67.27,43050.29745808545,42.9052,42.9052,42.8606,42.8606,43050.2975
2007-01-26 11:30:00,67.27,67.29,67.21,67.25,15900.486749594374,42.8606,42.8733,42.8223,42.8478,15900.4867
2007-01-26 11:40:00,67.25,67.38,67.21,67.31,50189.29150892374,42.8478,42.9306,42.8223,42.886,50189.2915
2007-01-26 11:50:00,67.29,67.41,67.24,67.36,9626.825310978908,42.8733,42.9498,42.8414,42.9179,9626.8253
2007-01-26 12:00:00,67.38,67.52,67.38,67.5,41211.46565711195,42.9306,43.0198,42.9306,43.0071,41211.4657
2007-01-26 12:10:00,67.49,67.55,67.47,67.53,32882.63926446728,43.0007,43.039,42.988,43.0262,32882.6393
2007-01-26 12:20:00,67.54,67.55,67.49,67.55,48674.9594375338,43.0326,43.039,43.0007,43.039,48674.9594
2007-01-26 12:30:00,67.57,67.69,67.57,67.59,32558.13953488372,43.0517,43.1282,43.0517,43.0644,32558.1395
2007-01-26 12:40:00,67.6,67.68,67.58,67.68,35586.8036776636,43.0708,43.1218,43.0581,43.1218,35586.8037
2007-01-26 12:50:00,67.65,67.71,67.58,67.7,26825.31097890752,43.1027,43.1409,43.0581,43.1345,26825.311
2007-01-26 13:00:00,67.7,67.78,67.65,67.69,20118.98323418064,43.1345,43.1855,43.1027,43.1282,20118.9832
2007-01-26 13:10:00,67.67,67.71,67.57,67.67,22065.98161168199,43.1154,43.1409,43.0517,43.1154,22065.9816
2007-01-26 13:20:00,67.7,67.72,67.58,67.66,12114.656571119524,43.1345,43.1473,43.0581,43.109,12114.6566
2007-01-26 13:30:00,67.68,67.75,67.68,67.69,16333.153055705789,43.1218,43.1664,43.1218,43.1282,16333.1531
2007-01-26 13:40:00,67.68,67.71,67.65,67.67,10383.991346673878,43.1218,43.1409,43.1027,43.1154,10383.9913
2007-01-26 13:50:00,67.69,67.71,67.65,67.68,12006.489994591671,43.1282,43.1409,43.1027,43.1218,12006.49
2007-01-26 14:00:00,67.68,67.68,67.53,67.54,12979.989183342346,43.1218,43.1218,43.0262,43.0326,12979.9892
2007-01-26 14:10:00,67.55,67.77,67.55,67.7,27366.14386154678,43.039,43.1791,43.039,43.1345,27366.1439
2007-01-26 14:20:00,67.7,67.76,67.68,67.68,23363.980530016222,43.1345,43.1728,43.1218,43.1218,23363.9805
2007-01-26 14:30:00,67.67,67.68,67.53,67.54,21633.315305570577,43.1154,43.1218,43.0262,43.0326,21633.3153
2007-01-26 14:40:00,67.55,67.64,67.53,67.64,19902.65008112493,43.039,43.0963,43.0262,43.0963,19902.6501
2007-01-26 14:50:00,67.64,67.65,67.53,67.62,14818.820984315846,43.0963,43.1027,43.0262,43.0836,14818.821
2007-01-26 15:00:00,67.58,67.66,67.53,67.66,46836.127636560304,43.0581,43.109,43.0262,43.109,46836.1276
2007-01-26 15:10:00,67.67,67.82,67.66,67.75,21849.648458626285,43.1154,43.211,43.109,43.1664,21849.6485
2007-01-26 15:20:00,67.74,67.76,67.68,67.69,43699.29691725257,43.16,43.1728,43.1218,43.1282,43699.2969
2007-01-26 15:30:00,67.67,67.81,67.64,67.78,42509.46457544619,43.1154,43.2046,43.0963,43.1855,42509.4646
2007-01-26 15:40:00,67.81,67.84,67.66,67.8,42401.29799891833,43.2046,43.2237,43.109,43.1982,42401.298
2007-01-26 15:50:00,67.8,67.81,67.66,67.73,55273.12060573282,43.1982,43.2046,43.109,43.1536,55273.1206
2007-01-29 09:30:00,67.9,67.95,67.51,67.54,61438.61546782044,43.262,43.2938,43.0135,43.0326,61438.6155
2007-01-29 09:40:00,67.53,67.78,67.51,67.56,80475.93293672254,43.0262,43.1855,43.0135,43.0453,80475.9329
2007-01-29 09:50:00,67.56,67.64,67.29,67.32,58409.95132504056,43.0453,43.0963,42.8733,42.8924,58409.9513
2007-01-29 10:00:00,67.36,67.54,67.36,67.47,34721.471065440775,42.9179,43.0326,42.9179,42.988,34721.4711
2007-01-29 10:10:00,67.47,67.53,67.41,67.46,38507.30124391563,42.988,43.0262,42.9498,42.9816,38507.3012
2007-01-29 10:20:00,67.45,67.48,67.3,67.3,25959.97836668469,42.9752,42.9944,42.8797,42.8797,25959.9784
2007-01-29 10:30:00,67.33,67.36,67.21,67.26,27474.31043807464,42.8988,42.9179,42.8223,42.8542,27474.3104
2007-01-29 10:40:00,67.27,67.37,67.27,67.28,25959.97836668469,42.8606,42.9243,42.8606,42.8669,25959.9784
2007-01-29 10:50:00,67.26,67.43,67.23,67.39,30935.640886965928,42.8542,42.9625,42.8351,42.937,30935.6409
2007-01-29 11:00:00,67.37,67.56,67.37,67.56,68469.44294213087,42.9243,43.0453,42.9243,43.0453,68469.4429
2007-01-29 11:10:00,67.56,67.63,67.51,67.54,15251.487290427258,43.0453,43.0899,43.0135,43.0326,15251.4873
2007-01-29 11:20:00,67.54,67.55,67.41,67.48,19145.484045429963,43.0326,43.039,42.9498,42.9944,19145.484
2007-01-29 11:30:00,67.49,67.53,67.45,67.49,16441.31963223364,43.0007,43.0262,42.9752,43.0007,16441.3196
2007-01-29 11:40:00,67.49,67.59,67.47,67.53,22065.98161168199,43.0007,43.0644,42.988,43.0262,22065.9816
2007-01-29 11:50:00,67.55,67.6,67.51,67.6,10924.824229313142,43.039,43.0708,43.0135,43.0708,10924.8242
2007-01-29 12:00:00,67.6,67.73,67.6,67.68,18280.15143320714,43.0708,43.1536,43.0708,43.1218,18280.1514
2007-01-29 12:10:00,67.69,67.81,67.69,67.73,33315.30557057869,43.1282,43.2046,43.1282,43.1536,33315.3056
2007-01-29 12:20:00,67.7,67.74,67.7,67.7,12006.489994591671,43.1345,43.16,43.1345,43.1345,12006.49
2007-01-29 12:30:00,67.7,67.74,67.63,67.64,30178.47485127096,43.1345,43.16,43.0899,43.0963,30178.4749
2007-01-29 12:40:00,67.64,67.66,67.61,67.63,23255.81395348837,43.0963,43.109,43.0772,43.0899,23255.814
2007-01-29 12:50:00,67.63,67.63,67.59,67.59,17198.48566792861,43.0899,43.0899,43.0644,43.0644,17198.4857
2007-01-29 13:00:00,67.58,67.64,67.58,67.62,22714.981070849102,43.0581,43.0963,43.0581,43.0836,22714.9811
2007-01-29 13:10:00,67.62,67.64,67.6,67.63,17522.98539751217,43.0836,43.0963,43.0708,43.0899,17522.9854
2007-01-29 13:20:00,67.63,67.64,67.63,67.63,12871.822606814494,43.0899,43.0963,43.0899,43.0899,12871.8226
2007-01-29 13:30:00,67.63,67.64,67.63,67.63,13196.322336398052,43.0899,43.0963,43.0899,43.0899,13196.3223
2007-01-29 13:40:00,67.63,67.64,67.58,67.59,33207.13899405084,43.0899,43.0963,43.0581,43.0644,33207.139
2007-01-29 13:50:00,67.58,67.61,67.54,67.58,54299.62141698216,43.0581,43.0772,43.0326,43.0581,54299.6214
2007-01-29 14:00:00,67.57,67.62,67.54,67.54,53434.28880475933,43.0517,43.0836,43.0326,43.0326,53434.2888
2007-01-29 14:10:00,67.53,67.65,67.53,67.63,52568.956192536505,43.0262,43.1027,43.0262,43.0899,52568.9562
2007-01-29 14:20:00,67.63,67.72,67.63,67.69,26500.81124932396,43.0899,43.1473,43.0899,43.1282,26500.8112
2007-01-29 14:30:00,67.68,67.82,67.68,67.77,54083.28826392644,43.1218,43.211,43.1218,43.1791,54083.2883
2007-01-29 14:40:00,67.77,67.88,67.77,67.87,37317.46890210925,43.1791,43.2492,43.1791,43.2428,37317.4689
2007-01-29 14:50:00,67.86,67.99,67.86,67.87,92374.25635478635,43.2365,43.3193,43.2365,43.2428,92374.2564
2007-01-29 15:00:00,67.88,67.96,67.86,67.88,45538.128718226064,43.2492,43.3002,43.2365,43.2492,45538.1287
2007-01-29 15:10:00,67.87,67.93,67.87,67.9,25635.478637101136,43.2428,43.2811,43.2428,43.262,25635.4786
2007-01-29 15:20:00,67.91,68.08,67.9,68.08,43807.46349378042,43.2683,43.3766,43.262,43.3766,43807.4635
2007-01-29 15:30:00,68.07,68.22,68.04,68.18,95943.75338020553,43.3703,43.4658,43.3512,43.4404,95943.7534
2007-01-29 15:40:00,68.18,68.27,68.14,68.23,79394.26717144402,43.4404,43.4977,43.4149,43.4722,79394.2672
2007-01-29 15:50:00,68.22,68.27,68.15,68.24,115521.90373174688,43.4658,43.4977,43.4212,43.4786,115521.9037
2007-01-30 09:30:00,68.09,68.33,67.99,68.09,40562.46619794484,43.383,43.5359,43.3193,43.383,40562.4662
2007-01-30 09:40:00,68.11,68.29,68.05,68.12,53326.12222823148,43.3958,43.5104,43.3575,43.4021,53326.1222
2007-01-30 09:50:00,68.13,68.13,67.69,67.71,51703.62358031368,43.4085,43.4085,43.1282,43.1409,51703.6236
2007-01-30 10:00:00,67.7,67.79,67.65,67.68,47809.626825310974,43.1345,43.1919,43.1027,43.1218,47809.6268
2007-01-30 10:10:00,67.68,67.75,67.6,67.7,29096.809085992427,43.1218,43.1664,43.0708,43.1345,29096.8091
2007-01-30 10:20:00,67.71,67.84,67.56,67.68,53434.28880475933,43.1409,43.2237,43.0453,43.1218,53434.2888
2007-01-30 10:30:00,67.69,67.76,67.66,67.67,42942.1308815576,43.1282,43.1728,43.109,43.1154,42942.1309
2007-01-30 10:40:00,67.67,67.7,67.49,67.54,47809.626825310974,43.1154,43.1345,43.0007,43.0326,47809.6268
2007-01-30 10:50:00,67.55,67.65,67.52,67.62,17090.319091400757,43.039,43.1027,43.0198,43.0836,17090.3191
2007-01-30 11:00:00,67.6,67.8,67.6,67.78,73985.93834505137,43.0708,43.1982,43.0708,43.1855,73985.9383
2007-01-30 11:10:00,67.8,67.96,67.78,67.86,31260.140616549485,43.1982,43.3002,43.1855,43.2365,31260.1406
2007-01-30 11:20:00,67.86,67.9,67.78,67.79,26068.14494321255,43.2365,43.262,43.1855,43.1919,26068.1449
2007-01-30 11:30:00,67.79,67.86,67.79,67.83,7247.160627366144,43.1919,43.2365,43.1919,43.2174,7247.1606
2007-01-30 11:40:00,67.8,67.83,67.72,67.75,29853.9751216874,43.1982,43.2174,43.1473,43.1664,29853.9751
2007-01-30 11:50:00,67.73,67.9,67.7,67.83,34396.97133585722,43.1536,43.262,43.1345,43.2174,34396.9713
2007-01-30 12:00:00,67.83,67.87,67.8,67.82,9843.158464034614,43.2174,43.2428,43.1982,43.211,9843.1585
2007-01-30 12:10:00,67.84,67.85,67.67,67.67,19794.48350459708,43.2237,43.2301,43.1154,43.1154,19794.4835
2007-01-30 12:20:00,67.67,67.76,67.65,67.71,19037.317468902107,43.1154,43.1728,43.1027,43.1409,19037.3175
2007-01-30 12:30:00,67.71,67.75,67.68,67.73,13088.1557598702,43.1409,43.1664,43.1218,43.1536,13088.1558
2007-01-30 12:40:00,67.74,67.76,67.66,67.76,22174.14818820984,43.16,43.1728,43.109,43.1728,22174.1482
2007-01-30 12:50:00,67.76,67.77,67.68,67.73,23039.480800432662,43.1728,43.1791,43.1218,43.1536,23039.4808
2007-01-30 13:00:00,67.75,67.76,67.54,67.54,17198.48566792861,43.1664,43.1728,43.0326,43.0326,17198.4857
2007-01-30 13:10:00,67.54,67.72,67.54,67.66,23255.81395348837,43.0326,43.1473,43.0326,43.109,23255.814
2007-01-30 13:20:00,67.65,67.73,67.56,67.61,34829.63764196863,43.1027,43.1536,43.0453,43.0772,34829.6376
2007-01-30 13:30:00,67.62,67.65,67.57,67.59,12655.489453758788,43.0836,43.1027,43.0517,43.0644,12655.4895
2007-01-30 13:40:00,67.6,67.78,67.6,67.75,22498.6479177934,43.0708,43.1855,43.0708,43.1664,22498.6479
2007-01-30 13:50:00,67.76,67.76,67.71,67.75,14602.48783126014,43.1728,43.1728,43.1409,43.1664,14602.4878
2007-01-30 14:00:00,67.72,67.73,67.65,67.69,25527.312060573284,43.1473,43.1536,43.1027,43.1282,25527.3121
2007-01-30 14:10:00,67.66,67.78,67.63,67.78,29745.808545159543,43.109,43.1855,43.0899,43.1855,29745.8085
2007-01-30 14:20:00,67.78,67.8,67.76,67.78,12763.656030286642,43.1855,43.1982,43.1728,43.1855,12763.656
2007-01-30 14:30:00,67.76,67.79,67.72,67.78,14061.654948620877,43.1728,43.1919,43.1473,43.1855,14061.6549
2007-01-30 14:40:00,67.78,67.81,67.75,67.75,13088.1557598702,43.1855,43.2046,43.1664,43.1664,13088.1558
2007-01-30 14:50:00,67.73,67.79,67.73,67.76,19902.65008112493,43.1536,43.1919,43.1536,43.1728,19902.6501
2007-01-30 15:00:00,67.77,67.85,67.76,67.82,33747.9718766901,43.1791,43.2301,43.1728,43.211,33747.9719
2007-01-30 15:10:00,67.82,67.83,67.73,67.77,36452.13628988642,43.211,43.2174,43.1536,43.1791,36452.1363
2007-01-30 15:20:00,67.77,67.78,67.75,67.76,109464.57544618713,43.1791,43.1855,43.1664,43.1728,109464.5754
2007-01-30 15:30:00,67.76,67.88,67.74,67.86,229529.47539210384,43.1728,43.2492,43.16,43.2365,229529.4754
2007-01-30 15:40:00,67.87,67.87,67.78,67.81,54948.62087614927,43.2428,43.2428,43.1855,43.2046,54948.6209
2007-01-30 15:50:00,67.82,67.89,67.82,67.85,40995.13250405624,43.211,43.2556,43.211,43.2301,40995.1325
2007-01-31 09:30:00,67.75,68.3,67.75,68.22,69875.60843699297,43.1664,43.5168,43.1664,43.4658,69875.6084
2007-01-31 09:40:00,68.19,68.37,68.11,68.33,47917.79340183883,43.4467,43.5614,43.3958,43.5359,47917.7934
2007-01-31 09:50:00,68.35,68.44,68.25,68.41,66955.11087074094,43.5487,43.606,43.485,43.5869,66955.1109
2007-01-31 10:00:00,68.41,68.55,68.39,68.5,61438.61546782044,43.5869,43.6761,43.5742,43.6442,61438.6155
2007-01-31 10:10:00,68.51,68.54,68.4,68.52,33856.13845321796,43.6506,43.6697,43.5805,43.657,33856.1385
2007-01-31 10:20:00,68.48,68.63,68.47,68.61,31043.80746349378,43.6315,43.7271,43.6251,43.7143,31043.8075
2007-01-31 10:30:00,68.58,68.6,68.44,68.48,26825.31097890752,43.6952,43.708,43.606,43.6315,26825.311
2007-01-31 10:40:00,68.51,68.51,68.35,68.36,35370.470524607896,43.6506,43.6506,43.5487,43.555,35370.4705
2007-01-31 10:50:00,68.37,68.39,68.26,68.39,33747.9718766901,43.5614,43.5742,43.4913,43.5742,33747.9719
2007-01-31 11:00:00,68.39,68.45,68.32,68.42,33315.30557057869,43.5742,43.6124,43.5296,43.5933,33315.3056
2007-01-31 11:10:00,68.41,68.63,68.41,68.59,52028.12330989724,43.5869,43.7271,43.5869,43.7016,52028.1233
2007-01-31 11:20:00,68.61,68.63,68.56,68.59,18604.6511627907,43.7143,43.7271,43.6825,43.7016,18604.6512
2007-01-31 11:30:00,68.57,68.6,68.53,68.57,28447.80962682531,43.6888,43.708,43.6634,43.6888,28447.8096
2007-01-31 11:40:00,68.56,68.6,68.53,68.53,12006.489994591671,43.6825,43.708,43.6634,43.6634,12006.49
2007-01-31 11:50:00,68.54,68.54,68.39,68.42,12547.322877230936,43.6697,43.6697,43.5742,43.5933,12547.3229
2007-01-31 12:00:00,68.42,68.52,68.42,68.46,15792.320173066522,43.5933,43.657,43.5933,43.6188,15792.3202
2007-01-31 12:10:00,68.45,68.57,68.45,68.57,9518.658734451054,43.6124,43.6888,43.6124,43.6888,9518.6587
2007-01-31 12:20:00,68.57,68.6,68.51,68.51,27690.64359113034,43.6888,43.708,43.6506,43.6506,27690.6436
2007-01-31 12:30:00,68.51,68.6,68.47,68.49,107625.74364521365,43.6506,43.708,43.6251,43.6379,107625.7436
2007-01-31 12:40:00,68.49,68.49,68.41,68.48,20767.98269334776,43.6379,43.6379,43.5869,43.6315,20767.9827
2007-01-31 12:50:00,68.51,68.62,68.5,68.62,28015.14332071389,43.6506,43.7207,43.6442,43.7207,28015.1433
2007-01-31 13:00:00,68.63,68.69,68.62,68.66,24553.812871822607,43.7271,43.7653,43.7207,43.7462,24553.8129
2007-01-31 13:10:00,68.66,68.77,68.66,68.77,26608.977825851813,43.7462,43.8163,43.7462,43.8163,26608.9778
2007-01-31 13:20:00,68.77,68.78,68.76,68.78,8220.65981611682,43.8163,43.8226,43.8099,43.8226,8220.6598
2007-01-31 13:30:00,68.78,68.83,68.77,68.81,11465.657111952409,43.8226,43.8545,43.8163,43.8418,11465.6571
2007-01-31 13:40:00,68.81,68.81,68.76,68.77,11249.3239588967,43.8418,43.8418,43.8099,43.8163,11249.324
2007-01-31 13:50:00,68.77,68.79,68.76,68.79,7896.160086533261,43.8163,43.829,43.8099,43.829,7896.1601
2007-01-31 14:00:00,68.79,68.85,68.76,68.77,19686.316928069227,43.829,43.8672,43.8099,43.8163,19686.3169
2007-01-31 14:10:00,68.76,69.01,68.74,69.01,60140.61654948621,43.8099,43.9692,43.7972,43.9692,60140.6165
2007-01-31 14:20:00,69.01,69.12,68.99,69.05,55489.453758788535,43.9692,44.0393,43.9564,43.9947,55489.4538
2007-01-31 14:30:00,69.05,69.34,69.05,69.24,60897.78258518118,43.9947,44.1794,43.9947,44.1157,60897.7826
2007-01-31 14:40:00,69.23,69.3,69.21,69.25,29096.809085992427,44.1094,44.154,44.0966,44.1221,29096.8091
2007-01-31 14:50:00,69.27,69.31,69.23,69.3,24661.97944835046,44.1348,44.1603,44.1094,44.154,24661.9794
2007-01-31 15:00:00,69.3,69.31,69.17,69.2,64899.94591671173,44.154,44.1603,44.0711,44.0902,64899.9459
2007-01-31 15:10:00,69.2,69.2,69.12,69.13,50297.4580854516,44.0902,44.0902,44.0393,44.0456,50297.4581
2007-01-31 15:20:00,69.12,69.16,69.12,69.15,50405.62466197945,44.0393,44.0648,44.0393,44.0584,50405.6247
2007-01-31 15:30:00,69.16,69.25,69.15,69.21,52677.12276906436,44.0648,44.1221,44.0584,44.0966,52677.1228
2007-01-31 15:40:00,69.23,69.24,69.17,69.19,46511.62790697674,44.1094,44.1157,44.0711,44.0839,46511.6279
2007-01-31 15:50:00,69.19,69.19,68.93,68.96,134126.55489453758,44.0839,44.0839,43.9182,43.9373,134126.5549
2007-02-01 09:30:00,68.99,69.34,68.92,69.31,81233.09897241752,43.9564,44.1794,43.9118,44.1603,81233.099
2007-02-01 09:40:00,69.32,69.43,69.28,69.43,51595.45700378583,44.1667,44.2368,44.1412,44.2368,51595.457
2007-02-01 09:50:00,69.44,69.63,69.26,69.3,53217.955651703625,44.2432,44.3642,44.1285,44.154,53217.9557
2007-02-01 10:00:00,69.34,69.34,69.11,69.23,49107.625743645214,44.1794,44.1794,44.0329,44.1094,49107.6257
2007-02-01 10:10:00,69.24,69.26,69.12,69.22,20876.14926987561,44.1157,44.1285,44.0393,44.103,20876.1493
2007-02-01 10:20:00,69.17,69.19,69.02,69.12,15900.486749594374,44.0711,44.0839,43.9756,44.0393,15900.4867
2007-02-01 10:30:00,69.11,69.25,69.04,69.22,21525.148729042725,44.0329,44.1221,43.9883,44.103,21525.1487
2007-02-01 10:40:00,69.23,69.34,69.23,69.32,19902.65008112493,44.1094,44.1794,44.1094,44.1667,19902.6501
2007-02-01 10:50:00,69.33,69.33,69.2,69.21,16873.98593834505,44.1731,44.1731,44.0902,44.0966,16873.9859
2007-02-01 11:00:00,69.2,69.2,68.95,69.01,30719.30773391022,44.0902,44.0902,43.931,43.9692,30719.3077
2007-02-01 11:10:00,69.02,69.03,68.96,69.03,22498.6479177934,43.9756,43.9819,43.9373,43.9819,22498.6479
2007-02-01 11:20:00,69.03,69.03,68.92,68.97,21092.48242293132,43.9819,43.9819,43.9118,43.9437,21092.4824
2007-02-01 11:30:00,68.97,69.0,68.91,68.92,27366.14386154678,43.9437,43.9628,43.9055,43.9118,27366.1439
2007-02-01 11:40:00,68.93,68.98,68.91,68.94,19037.317468902107,43.9182,43.9501,43.9055,43.9246,19037.3175
2007-02-01 11:50:00,68.94,68.97,68.9,68.91,18496.484586262843,43.9246,43.9437,43.8991,43.9055,18496.4846
2007-02-01 12:00:00,68.91,68.94,68.81,68.89,31151.974040021632,43.9055,43.9246,43.8418,43.8927,31151.974
2007-02-01 12:10:00,68.9,68.97,68.88,68.95,33531.638723634394,43.8991,43.9437,43.8864,43.931,33531.6387
2007-02-01 12:20:00,68.94,68.97,68.86,68.97,19253.65062195781,43.9246,43.9437,43.8736,43.9437,19253.6506
2007-02-01 12:30:00,68.97,69.0,68.94,69.0,35803.136830719304,43.9437,43.9628,43.9246,43.9628,35803.1368
2007-02-01 12:40:00,69.0,69.01,68.96,69.0,30070.308274743104,43.9628,43.9692,43.9373,43.9628,30070.3083
2007-02-01 12:50:00,69.0,69.0,68.9,68.98,31260.140616549485,43.9628,43.9628,43.8991,43.9501,31260.1406
2007-02-01 13:00:00,68.99,69.03,68.97,69.02,17522.98539751217,43.9564,43.9819,43.9437,43.9756,17522.9854
2007-02-01 13:10:00,69.02,69.12,69.0,69.1,35154.13737155219,43.9756,44.0393,43.9628,44.0265,35154.1374
2007-02-01 13:20:00,69.09,69.17,69.06,69.08,27041.64413196322,44.0202,44.0711,44.001,44.0138,27041.6441
2007-02-01 13:30:00,69.08,69.11,69.04,69.11,12547.322877230936,44.0138,44.0329,43.9883,44.0329,12547.3229
2007-02-01 13:40:00,69.11,69.17,69.11,69.13,10924.824229313142,44.0329,44.0711,44.0329,44.0456,10924.8242
2007-02-01 13:50:00,69.14,69.14,69.04,69.04,13628.988642509465,44.052,44.052,43.9883,43.9883,13628.9886
2007-02-01 14:00:00,69.04,69.15,69.02,69.12,28772.30935640887,43.9883,44.0584,43.9756,44.0393,28772.3094
2007-02-01 14:10:00,69.13,69.15,69.04,69.07,18820.984315846403,44.0456,44.0584,43.9883,44.0074,18820.9843
2007-02-01 14:20:00,69.05,69.14,69.04,69.11,26284.478096268253,43.9947,44.052,43.9883,44.0329,26284.4781
2007-02-01 14:30:00,69.1,69.13,69.02,69.12,27582.47701460249,44.0265,44.0456,43.9756,44.0393,27582.477
2007-02-01 14:40:00,69.12,69.17,69.06,69.11,18929.15089237425,44.0393,44.0711,44.001,44.0329,18929.1509
2007-02-01 14:50:00,69.1,69.19,69.07,69.13,27041.64413196322,44.0265,44.0839,44.0074,44.0456,27041.6441
2007-02-01 15:00:00,69.16,69.25,69.07,69.11,26933.47755543537,44.0648,44.1221,44.0074,44.0329,26933.4776
2007-02-01 15:10:00,69.12,69.21,69.0,69.06,28880.475932936723,44.0393,44.0966,43.9628,44.001,28880.4759
2007-02-01 15:20:00,69.05,69.11,69.02,69.03,27906.97674418605,43.9947,44.0329,43.9756,43.9819,27906.9767
2007-02-01 15:30:00,69.03,69.08,68.96,69.0,39156.30070308274,43.9819,44.0138,43.9373,43.9628,39156.3007
2007-02-01 15:40:00,69.01,69.06,68.97,68.97,38290.968090859926,43.9692,44.001,43.9437,43.9437,38290.9681
2007-02-01 15:50:00,68.98,69.12,68.97,69.05,80259.59978366684,43.9501,44.0393,43.9437,43.9947,80259.5998
2007-02-02 09:30:00,69.07,69.25,68.76,68.92,48566.792861005946,44.0074,44.1221,43.8099,43.9118,48566.7929
2007-02-02 09:40:00,68.92,69.06,68.9,69.03,21633.315305570577,43.9118,44.001,43.8991,43.9819,21633.3153
2007-02-02 09:50:00,69.0,69.0,68.78,68.79,27906.97674418605,43.9628,43.9628,43.8226,43.829,27906.9767
2007-02-02 10:00:00,68.78,69.01,68.77,68.91,32341.806381828013,43.8226,43.9692,43.8163,43.9055,32341.8064
2007-02-02 10:10:00,68.93,69.11,68.93,69.06,26825.31097890752,43.9182,44.0329,43.9182,44.001,26825.311
2007-02-02 10:20:00,69.06,69.13,69.01,69.13,23039.480800432662,44.001,44.0456,43.9692,44.0456,23039.4808
2007-02-02 10:30:00,69.11,69.3,69.08,69.26,27798.8101676582,44.0329,44.154,44.0138,44.1285,27798.8102
2007-02-02 10:40:00,69.26,69.32,69.2,69.2,21092.48242293132,44.1285,44.1667,44.0902,44.0902,21092.4824
2007-02-02 10:50:00,69.21,69.23,69.16,69.18,13737.155219037317,44.0966,44.1094,44.0648,44.0775,13737.1552
2007-02-02 11:00:00,69.18,69.19,69.11,69.16,17198.48566792861,44.0775,44.0839,44.0329,44.0648,17198.4857
2007-02-02 11:10:00,69.18,69.26,69.18,69.24,19469.98377501352,44.0775,44.1285,44.0775,44.1157,19469.9838
2007-02-02 11:20:00,69.23,69.23,69.16,69.21,12763.656030286642,44.1094,44.1094,44.0648,44.0966,12763.656
2007-02-02 11:30:00,69.19,69.19,69.05,69.05,22390.48134126555,44.0839,44.0839,43.9947,43.9947,22390.4813
2007-02-02 11:40:00,69.05,69.12,69.04,69.11,22714.981070849102,43.9947,44.0393,43.9883,44.0329,22714.9811
2007-02-02 11:50:00,69.1,69.24,69.04,69.23,28015.14332071389,44.0265,44.1157,43.9883,44.1094,28015.1433
2007-02-02 12:00:00,69.23,69.23,69.12,69.14,10816.657652785289,44.1094,44.1094,44.0393,44.052,10816.6577
2007-02-02 12:10:00,69.16,69.22,69.12,69.17,12547.322877230936,44.0648,44.103,44.0393,44.0711,12547.3229
2007-02-02 12:20:00,69.17,69.28,69.17,69.25,32233.63980530016,44.0711,44.1412,44.0711,44.1221,32233.6398
2007-02-02 12:30:00,69.25,69.29,69.16,69.25,47701.46024878312,44.1221,44.1476,44.0648,44.1221,47701.4602
2007-02-02 12:40:00,69.25,69.29,69.19,69.28,16224.986479177933,44.1221,44.1476,44.0839,44.1412,16224.9865
2007-02-02 12:50:00,69.28,69.33,69.23,69.33,28880.475932936723,44.1412,44.1731,44.1094,44.1731,28880.4759
2007-02-02 13:00:00,69.32,69.34,69.28,69.34,27690.64359113034,44.1667,44.1794,44.1412,44.1794,27690.6436
2007-02-02 13:10:00,69.33,69.34,69.29,69.31,12439.156300703082,44.1731,44.1794,44.1476,44.1603,12439.1563
2007-02-02 13:20:00,69.31,69.34,69.29,69.33,15143.320713899404,44.1603,44.1794,44.1476,44.1731,15143.3207
2007-02-02 13:30:00,69.33,69.34,69.28,69.33,17955.65170362358,44.1731,44.1794,44.1412,44.1731,17955.6517
2007-02-02 13:40:00,69.32,69.34,69.31,69.31,11681.990265008111,44.1667,44.1794,44.1603,44.1603,11681.9903
2007-02-02 13:50:00,69.32,69.33,69.3,69.33,13628.988642509465,44.1667,44.1731,44.154,44.1731,13628.9886
2007-02-02 14:00:00,69.33,69.34,69.31,69.32,26608.977825851813,44.1731,44.1794,44.1603,44.1667,26608.9778
2007-02-02 14:10:00,69.31,69.34,69.26,69.34,32017.306652244457,44.1603,44.1794,44.1285,44.1794,32017.3067
2007-02-02 14:20:00,69.34,69.34,69.25,69.31,32233.63980530016,44.1794,44.1794,44.1221,44.1603,32233.6398
2007-02-02 14:30:00,69.31,69.34,69.29,69.33,16008.653326122228,44.1603,44.1794,44.1476,44.1731,16008.6533
2007-02-02 14:40:00,69.34,69.41,69.28,69.4,102541.91454840454,44.1794,44.224,44.1412,44.2177,102541.9145
2007-02-02 14:50:00,69.4,69.44,69.34,69.38,37750.13520822066,44.2177,44.2432,44.1794,44.2049,37750.1352
2007-02-02 15:00:00,69.38,69.41,69.35,69.36,14926.9875608437,44.2049,44.224,44.1858,44.1922,14926.9876
2007-02-02 15:10:00,69.35,69.44,69.35,69.43,20767.98269334776,44.1858,44.2432,44.1858,44.2368,20767.9827
2007-02-02 15:20:00,69.42,69.44,69.36,69.42,26825.31097890752,44.2304,44.2432,44.1922,44.2304,26825.311
2007-02-02 15:30:00,69.42,69.47,69.38,69.46,21092.48242293132,44.2304,44.2623,44.2049,44.2559,21092.4824
2007-02-02 15:40:00,69.47,69.47,69.4,69.43,21741.48188209843,44.2623,44.2623,44.2177,44.2368,21741.4819
2007-02-02 15:50:00,69.43,69.43,69.29,69.35,53975.12168739859,44.2368,44.2368,44.1476,44.1858,53975.1217
2007-02-05 09:30:00,69.03,69.4,69.03,69.29,75500.27041644132,43.9819,44.2177,43.9819,44.1476,75500.2704
2007-02-05 09:40:00,69.31,69.57,69.27,69.49,68469.44294213087,44.1603,44.326,44.1348,44.275,68469.4429
2007-02-05 09:50:00,69.5,69.57,69.29,69.29,37641.968631692806,44.2814,44.326,44.1476,44.1476,37641.9686
2007-02-05 10:00:00,69.36,69.41,69.24,69.4,28555.97620335316,44.1922,44.224,44.1157,44.2177,28555.9762
2007-02-05 10:10:00,69.39,69.51,69.38,69.46,24878.312601406164,44.2113,44.2878,44.2049,44.2559,24878.3126
2007-02-05 10:20:00,69.44,69.51,69.39,69.46,20443.4829637642,44.2432,44.2878,44.2113,44.2559,20443.483
2007-02-05 10:30:00,69.45,69.7,69.42,69.42,25959.97836668469,44.2495,44.4088,44.2304,44.2304,25959.9784
2007-02-05 10:40:00,69.4,69.51,69.39,69.51,16441.31963223364,44.2177,44.2878,44.2113,44.2878,16441.3196
2007-02-05 10:50:00,69.53,69.53,69.38,69.41,24986.47917793402,44.3005,44.3005,44.2049,44.224,24986.4792
2007-02-05 11:00:00,69.41,69.57,69.37,69.5,41860.46511627907,44.224,44.326,44.1986,44.2814,41860.4651
2007-02-05 11:10:00,69.5,69.52,69.39,69.49,36560.30286641428,44.2814,44.2941,44.2113,44.275,36560.3029
2007-02-05 11:20:00,69.52,69.52,69.38,69.42,24445.64629529475,44.2941,44.2941,44.2049,44.2304,24445.6463
2007-02-05 11:30:00,69.42,69.52,69.38,69.48,40021.63331530557,44.2304,44.2941,44.2049,44.2686,40021.6333
2007-02-05 11:40:00,69.44,69.52,69.37,69.37,49540.29204975662,44.2432,44.2941,44.1986,44.1986,49540.292
2007-02-05 11:50:00,69.37,69.52,69.35,69.42,18712.81773931855,44.1986,44.2941,44.1858,44.2304,18712.8177
2007-02-05 12:00:00,69.41,69.51,69.37,69.48,34937.80421849649,44.224,44.2878,44.1986,44.2686,34937.8042
2007-02-05 12:10:00,69.47,69.49,69.41,69.42,15251.487290427258,44.2623,44.275,44.224,44.2304,15251.4873
2007-02-05 12:20:00,69.41,69.5,69.41,69.5,16765.819361817197,44.224,44.2814,44.224,44.2814,16765.8194
2007-02-05 12:30:00,69.49,69.61,69.48,69.49,17631.15197404002,44.275,44.3515,44.2686,44.275,17631.152
2007-02-05 12:40:00,69.53,69.57,69.48,69.5,9951.325040562466,44.3005,44.326,44.2686,44.2814,9951.325
2007-02-05 12:50:00,69.51,69.6,69.51,69.6,6489.994591671173,44.2878,44.3451,44.2878,44.3451,6489.9946
2007-02-05 13:00:00,69.6,69.62,69.46,69.53,17090.319091400757,44.3451,44.3578,44.2559,44.3005,17090.3191
2007-02-05 13:10:00,69.48,69.5,69.41,69.44,18712.81773931855,44.2686,44.2814,44.224,44.2432,18712.8177
2007-02-05 13:20:00,69.44,69.45,69.35,69.36,15575.987020010816,44.2432,44.2495,44.1858,44.1922,15575.987
2007-02-05 13:30:00,69.36,69.43,69.35,69.43,44023.79664683613,44.1922,44.2368,44.1858,44.2368,44023.7966
2007-02-05 13:40:00,69.44,69.5,69.39,69.46,28988.64250946457,44.2432,44.2814,44.2113,44.2559,28988.6425
2007-02-05 13:50:00,69.44,69.49,69.42,69.45,16441.31963223364,44.2432,44.275,44.2304,44.2495,16441.3196
2007-02-05 14:00:00,69.44,69.5,69.35,69.39,15467.820443482964,44.2432,44.2814,44.1858,44.2113,15467.8204
2007-02-05 14:10:00,69.37,69.38,69.31,69.32,19578.15035154137,44.1986,44.2049,44.1603,44.1667,19578.1504
2007-02-05 14:20:00,69.32,69.33,69.28,69.29,11681.990265008111,44.1667,44.1731,44.1412,44.1476,11681.9903
2007-02-05 14:30:00,69.29,69.32,69.22,69.25,18388.31800973499,44.1476,44.1667,44.103,44.1221,18388.318
2007-02-05 14:40:00,69.25,69.25,69.21,69.24,12439.156300703082,44.1221,44.1221,44.0966,44.1157,12439.1563
2007-02-05 14:50:00,69.25,69.37,69.21,69.32,41752.29853975122,44.1221,44.1986,44.0966,44.1667,41752.2985
2007-02-05 15:00:00,69.33,69.34,69.2,69.27,32774.47268793943,44.1731,44.1794,44.0902,44.1348,32774.4727
2007-02-05 15:10:00,69.26,69.34,69.25,69.3,23472.14710654408,44.1285,44.1794,44.1221,44.154,23472.1471
2007-02-05 15:20:00,69.31,69.36,69.21,69.24,63277.44726879394,44.1603,44.1922,44.0966,44.1157,63277.4473
2007-02-05 15:30:00,69.24,69.34,69.2,69.32,43050.29745808545,44.1157,44.1794,44.0902,44.1667,43050.2975
2007-02-05 15:40:00,69.3,69.35,69.27,69.32,77014.60248783126,44.154,44.1858,44.1348,44.1667,77014.6025
2007-02-05 15:50:00,69.31,69.35,69.27,69.27,35370.470524607896,44.1603,44.1858,44.1348,44.1348,35370.4705
2007-02-06 09:30:00,69.52,69.7,69.47,69.49,32666.306111411574,44.2941,44.4088,44.2623,44.275,32666.3061
2007-02-06 09:40:00,69.5,69.8,69.44,69.79,61871.281773931856,44.2814,44.4725,44.2432,44.4662,61871.2818
2007-02-06 09:50:00,69.8,69.86,69.46,69.65,51703.62358031368,44.4725,44.5108,44.2559,44.377,51703.6236
2007-02-06 10:00:00,69.65,69.75,69.54,69.6,29204.97566252028,44.377,44.4407,44.3069,44.3451,29204.9757
2007-02-06 10:10:00,69.54,69.72,69.5,69.69,30827.474310438072,44.3069,44.4216,44.2814,44.4024,30827.4743
2007-02-06 10:20:00,69.68,69.75,69.61,69.67,22606.814494321254,44.3961,44.4407,44.3515,44.3897,22606.8145
2007-02-06 10:30:00,69.69,69.74,69.63,69.7,26500.81124932396,44.4024,44.4343,44.3642,44.4088,26500.8112
2007-02-06 10:40:00,69.68,69.72,69.59,69.63,25959.97836668469,44.3961,44.4216,44.3387,44.3642,25959.9784
2007-02-06 10:50:00,69.65,69.69,69.61,69.61,27906.97674418605,44.377,44.4024,44.3515,44.3515,27906.9767
2007-02-06 11:00:00,69.62,69.75,69.62,69.67,20876.14926987561,44.3578,44.4407,44.3578,44.3897,20876.1493
2007-02-06 11:10:00,69.68,69.71,69.58,69.59,21092.48242293132,44.3961,44.4152,44.3324,44.3387,21092.4824
2007-02-06 11:20:00,69.58,69.63,69.44,69.49,28339.64305029745,44.3324,44.3642,44.2432,44.275,28339.6431
2007-02-06 11:30:00,69.49,69.57,69.4,69.49,20118.98323418064,44.275,44.326,44.2177,44.275,20118.9832
2007-02-06 11:40:00,69.49,69.57,69.43,69.43,16224.986479177933,44.275,44.326,44.2368,44.2368,16224.9865
2007-02-06 11:50:00,69.45,69.5,69.38,69.39,16441.31963223364,44.2495,44.2814,44.2049,44.2113,16441.3196
2007-02-06 12:00:00,69.39,69.48,69.38,69.44,14061.654948620877,44.2113,44.2686,44.2049,44.2432,14061.6549
2007-02-06 12:10:00,69.44,69.51,69.39,69.51,18929.15089237425,44.2432,44.2878,44.2113,44.2878,18929.1509
2007-02-06 12:20:00,69.49,69.49,69.33,69.34,20551.64954029205,44.275,44.275,44.1731,44.1794,20551.6495
2007-02-06 12:30:00,69.34,69.43,69.3,69.32,20984.31584640346,44.1794,44.2368,44.154,44.1667,20984.3158
2007-02-06 12:40:00,69.32,69.39,69.31,69.38,13088.1557598702,44.1667,44.2113,44.1603,44.2049,13088.1558
2007-02-06 12:50:00,69.37,69.45,69.34,69.35,9951.325040562466,44.1986,44.2495,44.1794,44.1858,9951.325
2007-02-06 13:00:00,69.34,69.47,69.34,69.44,27798.8101676582,44.1794,44.2623,44.1794,44.2432,27798.8102
2007-02-06 13:10:00,69.47,69.5,69.43,69.43,16982.152514872905,44.2623,44.2814,44.2368,44.2368,16982.1525
2007-02-06 13:20:00,69.44,69.47,69.41,69.44,14602.48783126014,44.2432,44.2623,44.224,44.2432,14602.4878
2007-02-06 13:30:00,69.44,69.49,69.42,69.42,16982.152514872905,44.2432,44.275,44.2304,44.2304,16982.1525
2007-02-06 13:40:00,69.42,69.47,69.4,69.45,16008.653326122228,44.2304,44.2623,44.2177,44.2495,16008.6533
2007-02-06 13:50:00,69.44,69.49,69.4,69.45,18063.81828015144,44.2432,44.275,44.2177,44.2495,18063.8183
2007-02-06 14:00:00,69.45,69.48,69.37,69.37,19578.15035154137,44.2495,44.2686,44.1986,44.1986,19578.1504
2007-02-06 14:10:00,69.38,69.4,69.31,69.35,37425.6354786371,44.2049,44.2177,44.1603,44.1858,37425.6355
2007-02-06 14:20:00,69.34,69.41,69.31,69.4,8436.992969172525,44.1794,44.224,44.1603,44.2177,8436.993
2007-02-06 14:30:00,69.42,69.42,69.36,69.36,9302.32558139535,44.2304,44.2304,44.1922,44.1922,9302.3256
2007-02-06 14:40:00,69.34,69.44,69.34,69.44,15900.486749594374,44.1794,44.2432,44.1794,44.2432,15900.4867
2007-02-06 14:50:00,69.44,69.57,69.42,69.57,16657.652785289345,44.2432,44.326,44.2304,44.326,16657.6528
2007-02-06 15:00:00,69.57,69.61,69.51,69.53,10708.491076257436,44.326,44.3515,44.2878,44.3005,10708.4911
2007-02-06 15:10:00,69.53,69.53,69.35,69.37,35911.30340724716,44.3005,44.3005,44.1858,44.1986,35911.3034
2007-02-06 15:20:00,69.36,69.41,69.32,69.34,37750.13520822066,44.1922,44.224,44.1667,44.1794,37750.1352
2007-02-06 15:30:00,69.33,69.36,69.29,69.3,19361.817198485667,44.1731,44.1922,44.1476,44.154,19361.8172
2007-02-06 15:40:00,69.31,69.35,69.29,69.29,20984.31584640346,44.1603,44.1858,44.1476,44.1476,20984.3158
2007-02-06 15:50:00,69.29,69.33,69.25,69.26,88263.92644672796,44.1476,44.1731,44.1221,44.1285,88263.9264
2007-02-07 09:30:00,69.34,69.54,69.3,69.49,12330.98972417523,44.1794,44.3069,44.154,44.275,12330.9897
2007-02-07 09:40:00,69.45,69.53,69.39,69.53,24445.64629529475,44.2495,44.3005,44.2113,44.3005,24445.6463
2007-02-07 09:50:00,69.53,69.65,69.52,69.59,16441.31963223364,44.3005,44.377,44.2941,44.3387,16441.3196
2007-02-07 10:00:00,69.63,69.64,69.42,69.42,21092.48242293132,44.3642,44.3706,44.2304,44.2304,21092.4824
2007-02-07 10:10:00,69.4,69.56,69.4,69.52,21525.148729042725,44.2177,44.3196,44.2177,44.2941,21525.1487
2007-02-07 10:20:00,69.54,69.57,69.39,69.5,17414.818820984314,44.3069,44.326,44.2113,44.2814,17414.8188
2007-02-07 10:30:00,69.5,69.56,69.48,69.56,5732.828555976204,44.2814,44.3196,44.2686,44.3196,5732.8286
2007-02-07 10:40:00,69.56,69.57,69.52,69.53,15035.154137371552,44.3196,44.326,44.2941,44.3005,15035.1541
2007-02-07 10:50:00,69.53,69.55,69.49,69.52,10924.824229313142,44.3005,44.3132,44.275,44.2941,10924.8242
2007-02-07 11:00:00,69.52,69.55,69.37,69.39,49540.29204975662,44.2941,44.3132,44.1986,44.2113,49540.292
2007-02-07 11:10:00,69.42,69.47,69.37,69.38,15684.153596538668,44.2304,44.2623,44.1986,44.2049,15684.1536
2007-02-07 11:20:00,69.4,69.42,69.37,69.38,15684.153596538668,44.2177,44.2304,44.1986,44.2049,15684.1536
2007-02-07 11:30:00,69.38,69.49,69.38,69.49,10708.491076257436,44.2049,44.275,44.2049,44.275,10708.4911
2007-02-07 11:40:00,69.49,69.51,69.47,69.48,5949.161709031909,44.275,44.2878,44.2623,44.2686,5949.1617
2007-02-07 11:50:00,69.48,69.53,69.45,69.53,7247.160627366144,44.2686,44.3005,44.2495,44.3005,7247.1606
2007-02-07 12:00:00,69.55,69.59,69.5,69.5,4326.663061114115,44.3132,44.3387,44.2814,44.2814,4326.6631
2007-02-07 12:10:00,69.51,69.52,69.44,69.44,4326.663061114115,44.2878,44.2941,44.2432,44.2432,4326.6631
2007-02-07 12:20:00,69.43,69.43,69.39,69.41,6706.327744726879,44.2368,44.2368,44.2113,44.224,6706.3277
2007-02-07 12:30:00,69.42,69.49,69.39,69.49,7138.994050838291,44.2304,44.275,44.2113,44.275,7138.9941
2007-02-07 12:40:00,69.5,69.52,69.48,69.5,5300.162249864791,44.2814,44.2941,44.2686,44.2814,5300.1622
2007-02-07 12:50:00,69.49,69.53,69.49,69.53,2920.497566252028,44.275,44.3005,44.275,44.3005,2920.4976
2007-02-07 13:00:00,69.57,69.61,69.54,69.61,9843.158464034614,44.326,44.3515,44.3069,44.3515,9843.1585
2007-02-07 13:10:00,69.61,69.68,69.61,69.63,8761.492698756085,44.3515,44.3961,44.3515,44.3642,8761.4927
2007-02-07 13:20:00,69.61,69.61,69.6,69.6,865.3326122228232,44.3515,44.3515,44.3451,44.3451,865.3326
2007-02-07 13:30:00,69.59,69.6,69.52,69.52,8545.159545700379,44.3387,44.3451,44.2941,44.2941,8545.1595
2007-02-07 13:40:00,69.52,69.54,69.48,69.49,7030.8274743104375,44.2941,44.3069,44.2686,44.275,7030.8275
2007-02-07 13:50:00,69.48,69.48,69.39,69.41,10383.991346673878,44.2686,44.2686,44.2113,44.224,10383.9913
2007-02-07 14:00:00,69.43,69.49,69.34,69.34,10600.324499729582,44.2368,44.275,44.1794,44.1794,10600.3245
2007-02-07 14:10:00,69.34,69.39,69.32,69.39,8436.992969172525,44.1794,44.2113,44.1667,44.2113,8436.993
2007-02-07 14:20:00,69.41,69.52,69.39,69.48,14602.48783126014,44.224,44.2941,44.2113,44.2686,14602.4878
2007-02-07 14:30:00,69.45,69.45,69.3,69.3,13412.655489453758,44.2495,44.2495,44.154,44.154,13412.6555
2007-02-07 14:40:00,69.3,69.32,69.23,69.27,10816.657652785289,44.154,44.1667,44.1094,44.1348,10816.6577
2007-02-07 14:50:00,69.28,69.41,69.28,69.41,11465.657111952409,44.1412,44.224,44.1412,44.224,11465.6571
2007-02-07 15:00:00,69.41,69.48,69.41,69.44,13953.488372093025,44.224,44.2686,44.224,44.2432,13953.4884
2007-02-07 15:10:00,69.44,69.53,69.44,69.5,8761.492698756085,44.2432,44.3005,44.2432,44.2814,8761.4927
2007-02-07 15:20:00,69.5,69.53,69.47,69.49,19902.65008112493,44.2814,44.3005,44.2623,44.275,19902.6501
2007-02-07 15:30:00,69.49,69.49,69.35,69.37,23147.64737696052,44.275,44.275,44.1858,44.1986,23147.6474
2007-02-07 15:40:00,69.37,69.38,69.34,69.34,17739.318550567874,44.1986,44.2049,44.1794,44.1794,17739.3186
2007-02-07 15:50:00,69.34,69.43,69.34,69.42,39480.80043266631,44.1794,44.2368,44.1794,44.2304,39480.8004
2007-02-09 09:30:00,69.39,69.8,69.37,69.41,35803.136830719304,44.2113,44.4725,44.1986,44.224,35803.1368
2007-02-09 09:40:00,69.41,69.43,69.36,69.37,34829.63764196863,44.224,44.2368,44.1922,44.1986,34829.6376
2007-02-09 09:50:00,69.37,69.46,69.3,69.36,41103.2990805841,44.1986,44.2559,44.154,44.1922,41103.2991
2007-02-09 10:00:00,69.36,69.51,69.36,69.48,22282.314764737694,44.1922,44.2878,44.1922,44.2686,22282.3148
2007-02-09 10:10:00,69.47,69.66,69.46,69.58,26392.644672796105,44.2623,44.3833,44.2559,44.3324,26392.6447
2007-02-09 10:20:00,69.6,69.75,69.6,69.7,30502.97458085452,44.3451,44.4407,44.3451,44.4088,30502.9746
2007-02-09 10:30:00,69.7,69.86,69.7,69.82,20767.98269334776,44.4088,44.5108,44.4088,44.4853,20767.9827
2007-02-09 10:40:00,69.82,69.97,69.82,69.89,27474.31043807464,44.4853,44.5808,44.4853,44.5299,27474.3104
2007-02-09 10:50:00,69.91,69.91,69.77,69.81,7247.160627366144,44.5426,44.5426,44.4534,44.4789,7247.1606
2007-02-09 11:00:00,69.81,69.87,69.81,69.84,7679.826933477555,44.4789,44.5171,44.4789,44.498,7679.8269
2007-02-09 11:10:00,69.81,69.87,69.8,69.81,9843.158464034614,44.4789,44.5171,44.4725,44.4789,9843.1585
2007-02-09 11:20:00,69.81,69.84,69.77,69.79,3569.4970254191453,44.4789,44.498,44.4534,44.4662,3569.497
2007-02-09 11:30:00,69.78,69.82,69.75,69.78,4542.9962141698215,44.4598,44.4853,44.4407,44.4598,4542.9962
2007-02-09 11:40:00,69.76,69.81,69.76,69.81,9626.825310978908,44.447,44.4789,44.447,44.4789,9626.8253
2007-02-09 11:50:00,69.84,69.87,69.75,69.81,7247.160627366144,44.498,44.5171,44.4407,44.4789,7247.1606
2007-02-09 12:00:00,69.8,69.9,69.79,69.9,12871.822606814494,44.4725,44.5362,44.4662,44.5362,12871.8226
2007-02-09 12:10:00,69.9,70.03,69.9,69.99,13737.155219037317,44.5362,44.6191,44.5362,44.5936,13737.1552
2007-02-09 12:20:00,69.98,70.09,69.98,70.03,17955.65170362358,44.5872,44.6573,44.5872,44.6191,17955.6517
2007-02-09 12:30:00,70.03,70.04,69.8,69.81,12439.156300703082,44.6191,44.6254,44.4725,44.4789,12439.1563
2007-02-09 12:40:00,69.81,69.86,69.77,69.77,7787.993510005408,44.4789,44.5108,44.4534,44.4534,7787.9935
2007-02-09 12:50:00,69.76,69.77,69.61,69.69,26176.3115197404,44.447,44.4534,44.3515,44.4024,26176.3115
2007-02-09 13:00:00,69.71,69.73,69.63,69.72,12547.322877230936,44.4152,44.4279,44.3642,44.4216,12547.3229
2007-02-09 13:10:00,69.72,69.75,69.66,69.73,14169.821525148727,44.4216,44.4407,44.3833,44.4279,14169.8215
2007-02-09 13:20:00,69.73,69.73,69.66,69.67,14169.821525148727,44.4279,44.4279,44.3833,44.3897,14169.8215
2007-02-09 13:30:00,69.66,69.67,69.57,69.59,29853.9751216874,44.3833,44.3897,44.326,44.3387,29853.9751
2007-02-09 13:40:00,69.62,69.79,69.5,69.56,34396.97133585722,44.3578,44.4662,44.2814,44.3196,34396.9713
2007-02-09 13:50:00,69.56,69.71,69.49,69.61,11681.990265008111,44.3196,44.4152,44.275,44.3515,11681.9903
2007-02-09 14:00:00,69.61,69.64,69.48,69.49,11681.990265008111,44.3515,44.3706,44.2686,44.275,11681.9903
2007-02-09 14:10:00,69.49,69.53,69.38,69.45,17739.318550567874,44.275,44.3005,44.2049,44.2495,17739.3186
2007-02-09 14:20:00,69.47,69.52,69.41,69.48,13953.488372093025,44.2623,44.2941,44.224,44.2686,13953.4884
2007-02-09 14:30:00,69.48,69.5,69.32,69.38,15575.987020010816,44.2686,44.2814,44.1667,44.2049,15575.987
2007-02-09 14:40:00,69.37,69.41,69.3,69.36,10383.991346673878,44.1986,44.224,44.154,44.1922,10383.9913
2007-02-09 14:50:00,69.37,69.39,69.26,69.35,10708.491076257436,44.1986,44.2113,44.1285,44.1858,10708.4911
2007-02-09 15:00:00,69.36,69.41,69.35,69.38,10059.491617090318,44.1922,44.224,44.1858,44.2049,10059.4916
2007-02-09 15:10:00,69.37,69.46,69.36,69.37,12114.656571119524,44.1986,44.2559,44.1922,44.1986,12114.6566
2007-02-09 15:20:00,69.37,69.37,69.23,69.3,15792.320173066522,44.1986,44.1986,44.1094,44.154,15792.3202
2007-02-09 15:30:00,69.31,69.38,69.25,69.37,19686.316928069227,44.1603,44.2049,44.1221,44.1986,19686.3169
2007-02-09 15:40:00,69.37,69.38,69.28,69.36,13196.322336398052,44.1986,44.2049,44.1412,44.1922,13196.3223
2007-02-09 15:50:00,69.34,69.39,69.26,69.34,47160.62736614386,44.1794,44.2113,44.1285,44.1794,47160.6274
2007-02-12 09:30:00,69.43,69.87,69.35,69.85,54515.95457003786,44.2368,44.5171,44.1858,44.5044,54515.9546
2007-02-12 09:40:00,69.85,70.09,69.78,70.08,31043.80746349378,44.5044,44.6573,44.4598,44.6509,31043.8075
2007-02-12 09:50:00,70.06,70.09,69.92,69.95,15575.987020010816,44.6382,44.6573,44.549,44.5681,15575.987
2007-02-12 10:00:00,69.87,70.0,69.81,69.86,30178.47485127096,44.5171,44.6,44.4789,44.5108,30178.4749
2007-02-12 10:10:00,69.86,69.89,69.8,69.85,16982.152514872905,44.5108,44.5299,44.4725,44.5044,16982.1525
2007-02-12 10:20:00,69.86,69.86,69.64,69.67,25851.81179015684,44.5108,44.5108,44.3706,44.3897,25851.8118
2007-02-12 10:30:00,69.68,69.85,69.68,69.81,24012.979989183343,44.3961,44.5044,44.3961,44.4789,24012.98
2007-02-12 10:40:00,69.81,69.98,69.77,69.96,37317.46890210925,44.4789,44.5872,44.4534,44.5745,37317.4689
2007-02-12 10:50:00,69.95,69.97,69.81,69.95,29962.14169821525,44.5681,44.5808,44.4789,44.5681,29962.1417
2007-02-12 11:00:00,69.96,69.98,69.94,69.98,16116.81990265008,44.5745,44.5872,44.5617,44.5872,16116.8199
2007-02-12 11:10:00,69.98,69.98,69.93,69.94,15035.154137371552,44.5872,44.5872,44.5554,44.5617,15035.1541
2007-02-12 11:20:00,69.96,69.98,69.91,69.97,19902.65008112493,44.5745,44.5872,44.5426,44.5808,19902.6501
2007-02-12 11:30:00,69.97,70.03,69.91,69.98,29745.808545159543,44.5808,44.6191,44.5426,44.5872,29745.8085
2007-02-12 11:40:00,69.98,70.04,69.96,69.98,15467.820443482964,44.5872,44.6254,44.5745,44.5872,15467.8204
2007-02-12 11:50:00,69.98,70.04,69.92,70.0,15792.320173066522,44.5872,44.6254,44.549,44.6,15792.3202
2007-02-12 12:00:00,69.99,69.99,69.81,69.83,23255.81395348837,44.5936,44.5936,44.4789,44.4916,23255.814
2007-02-12 12:10:00,69.82,69.84,69.78,69.83,28231.47647376961,44.4853,44.498,44.4598,44.4916,28231.4765
2007-02-12 12:20:00,69.83,69.86,69.8,69.83,17090.319091400757,44.4916,44.5108,44.4725,44.4916,17090.3191
2007-02-12 12:30:00,69.84,69.9,69.84,69.86,19794.48350459708,44.498,44.5362,44.498,44.5108,19794.4835
2007-02-12 12:40:00,69.85,69.95,69.83,69.95,13304.488912925906,44.5044,44.5681,44.4916,44.5681,13304.4889
2007-02-12 12:50:00,69.96,69.98,69.9,69.93,13196.322336398052,44.5745,44.5872,44.5362,44.5554,13196.3223
2007-02-12 13:00:00,69.92,70.03,69.89,69.92,24661.97944835046,44.549,44.6191,44.5299,44.549,24661.9794
2007-02-12 13:10:00,69.93,69.98,69.91,69.97,11790.156841535963,44.5554,44.5872,44.5426,44.5808,11790.1568
2007-02-12 13:20:00,69.98,70.02,69.93,70.02,14277.98810167658,44.5872,44.6127,44.5554,44.6127,14277.9881
2007-02-12 13:30:00,69.99,70.03,69.95,69.97,26284.478096268253,44.5936,44.6191,44.5681,44.5808,26284.4781
2007-02-12 13:40:00,69.97,69.98,69.9,69.91,13304.488912925906,44.5808,44.5872,44.5362,44.5426,13304.4889
2007-02-12 13:50:00,69.93,69.96,69.86,69.86,39913.46673877772,44.5554,44.5745,44.5108,44.5108,39913.4667
2007-02-12 14:00:00,69.86,69.89,69.85,69.87,17847.485127095726,44.5108,44.5299,44.5044,44.5171,17847.4851
2007-02-12 14:10:00,69.88,69.89,69.86,69.87,20118.98323418064,44.5235,44.5299,44.5108,44.5171,20118.9832
2007-02-12 14:20:00,69.86,69.88,69.8,69.81,15359.65386695511,44.5108,44.5235,44.4725,44.4789,15359.6539
2007-02-12 14:30:00,69.81,69.87,69.8,69.82,19469.98377501352,44.4789,44.5171,44.4725,44.4853,19469.9838
2007-02-12 14:40:00,69.81,69.85,69.75,69.78,20335.316387236344,44.4789,44.5044,44.4407,44.4598,20335.3164
2007-02-12 14:50:00,69.78,69.87,69.78,69.87,10275.824770146024,44.4598,44.5171,44.4598,44.5171,10275.8248
2007-02-12 15:00:00,69.86,69.87,69.75,69.75,9518.658734451054,44.5108,44.5171,44.4407,44.4407,9518.6587
2007-02-12 15:10:00,69.77,69.83,69.76,69.81,11898.323418063816,44.4534,44.4916,44.447,44.4789,11898.3234
2007-02-12 15:20:00,69.81,69.83,69.72,69.72,16116.81990265008,44.4789,44.4916,44.4216,44.4216,16116.8199
2007-02-12 15:30:00,69.74,69.74,69.65,69.67,22390.48134126555,44.4343,44.4343,44.377,44.3897,22390.4813
2007-02-12 15:40:00,69.67,69.67,69.61,69.61,24121.146565711195,44.3897,44.3897,44.3515,44.3515,24121.1466
2007-02-12 15:50:00,69.61,69.68,69.56,69.61,34072.47160627366,44.3515,44.3961,44.3196,44.3515,34072.4716
2007-02-13 09:30:00,69.83,70.03,69.81,69.87,56138.45321795565,44.4916,44.6191,44.4789,44.5171,56138.4532
2007-02-13 09:40:00,69.84,70.13,69.84,70.07,25202.812330989724,44.498,44.6828,44.498,44.6446,25202.8123
2007-02-13 09:50:00,70.07,70.1,69.97,70.03,34180.638182801515,44.6446,44.6637,44.5808,44.6191,34180.6382
2007-02-13 10:00:00,70.03,70.12,69.94,70.08,35694.97025419145,44.6191,44.6764,44.5617,44.6509,35694.9703
2007-02-13 10:10:00,70.08,70.21,70.08,70.16,35478.63710113575,44.6509,44.7338,44.6509,44.7019,35478.6371
2007-02-13 10:20:00,70.17,70.23,70.17,70.2,24878.312601406164,44.7083,44.7465,44.7083,44.7274,24878.3126
2007-02-13 10:30:00,70.19,70.24,70.11,70.2,28231.47647376961,44.721,44.7529,44.67,44.7274,28231.4765
2007-02-13 10:40:00,70.17,70.23,70.15,70.19,16765.819361817197,44.7083,44.7465,44.6955,44.721,16765.8194
2007-02-13 10:50:00,70.22,70.22,70.13,70.19,18929.15089237425,44.7401,44.7401,44.6828,44.721,18929.1509
2007-02-13 11:00:00,70.16,70.24,70.16,70.22,14169.821525148727,44.7019,44.7529,44.7019,44.7401,14169.8215
2007-02-13 11:10:00,70.19,70.23,70.18,70.2,8112.493239588966,44.721,44.7465,44.7146,44.7274,8112.4932
2007-02-13 11:20:00,70.2,70.25,70.2,70.22,15251.487290427258,44.7274,44.7592,44.7274,44.7401,15251.4873
2007-02-13 11:30:00,70.23,70.42,70.21,70.31,78745.26771227691,44.7465,44.8676,44.7338,44.7975,78745.2677
2007-02-13 11:40:00,70.3,70.45,70.27,70.45,22498.6479177934,44.7911,44.8867,44.772,44.8867,22498.6479
2007-02-13 11:50:00,70.45,70.53,70.36,70.38,17522.98539751217,44.8867,44.9376,44.8293,44.8421,17522.9854
2007-02-13 12:00:00,70.4,70.4,70.33,70.34,12979.989183342346,44.8548,44.8548,44.8102,44.8166,12979.9892
2007-02-13 12:10:00,70.35,70.43,70.32,70.35,23147.64737696052,44.823,44.8739,44.8038,44.823,23147.6474
2007-02-13 12:20:00,70.34,70.6,70.33,70.55,24986.47917793402,44.8166,44.9822,44.8102,44.9504,24986.4792
2007-02-13 12:30:00,70.54,70.55,70.47,70.5,21633.315305570577,44.944,44.9504,44.8994,44.9185,21633.3153
2007-02-13 12:40:00,70.5,70.54,70.44,70.47,10492.15792320173,44.9185,44.944,44.8803,44.8994,10492.1579
2007-02-13 12:50:00,70.47,70.5,70.46,70.46,5624.66197944835,44.8994,44.9185,44.893,44.893,5624.662
2007-02-13 13:00:00,70.46,70.51,70.39,70.43,19686.316928069227,44.893,44.9249,44.8484,44.8739,19686.3169
2007-02-13 13:10:00,70.43,70.47,70.36,70.38,8220.65981611682,44.8739,44.8994,44.8293,44.8421,8220.6598
2007-02-13 13:20:00,70.36,70.36,70.27,70.33,10492.15792320173,44.8293,44.8293,44.772,44.8102,10492.1579
2007-02-13 13:30:00,70.3,70.32,70.22,70.22,13953.488372093025,44.7911,44.8038,44.7401,44.7401,13953.4884
2007-02-13 13:40:00,70.2,70.26,70.17,70.24,13845.32179556517,44.7274,44.7656,44.7083,44.7529,13845.3218
2007-02-13 13:50:00,70.23,70.28,70.23,70.27,21849.648458626285,44.7465,44.7784,44.7465,44.772,21849.6485
2007-02-13 14:00:00,70.26,70.31,70.24,70.26,35803.136830719304,44.7656,44.7975,44.7529,44.7656,35803.1368
2007-02-13 14:10:00,70.26,70.29,70.23,70.25,24012.979989183343,44.7656,44.7847,44.7465,44.7592,24012.98
2007-02-13 14:20:00,70.25,70.31,70.25,70.31,7787.993510005408,44.7592,44.7975,44.7592,44.7975,7787.9935
2007-02-13 14:30:00,70.32,70.32,70.23,70.24,24770.14602487831,44.8038,44.8038,44.7465,44.7529,24770.146
2007-02-13 14:40:00,70.26,70.29,70.24,70.28,16549.486208761493,44.7656,44.7847,44.7529,44.7784,16549.4862
2007-02-13 14:50:00,70.28,70.35,70.24,70.35,12763.656030286642,44.7784,44.823,44.7529,44.823,12763.656
2007-02-13 15:00:00,70.35,70.5,70.35,70.4,33639.80530016225,44.823,44.9185,44.823,44.8548,33639.8053
2007-02-13 15:10:00,70.4,70.41,70.36,70.39,13628.988642509465,44.8548,44.8612,44.8293,44.8484,13628.9886
2007-02-13 15:20:00,70.39,70.43,70.36,70.41,22282.314764737694,44.8484,44.8739,44.8293,44.8612,22282.3148
2007-02-13 15:30:00,70.42,70.57,70.41,70.52,31584.640346133045,44.8676,44.9631,44.8612,44.9313,31584.6403
2007-02-13 15:40:00,70.53,70.59,70.46,70.46,38399.13466738778,44.9376,44.9759,44.893,44.893,38399.1347
2007-02-13 15:50:00,70.47,70.51,70.4,70.51,47485.12709572742,44.8994,44.9249,44.8548,44.9249,47485.1271
2007-02-14 09:30:00,70.59,70.62,70.45,70.61,42725.79772850189,44.9759,44.995,44.8867,44.9886,42725.7977
2007-02-14 09:40:00,70.57,70.72,70.57,70.68,7463.49378042185,44.9631,45.0587,44.9631,45.0332,7463.4938
2007-02-14 09:50:00,70.68,70.7,70.6,70.67,12979.989183342346,45.0332,45.046,44.9822,45.0268,12979.9892
2007-02-14 10:00:00,70.69,71.15,70.66,71.12,41860.46511627907,45.0396,45.3327,45.0205,45.3136,41860.4651
2007-02-14 10:10:00,71.12,71.16,71.0,71.08,35586.8036776636,45.3136,45.339,45.2371,45.2881,35586.8037
2007-02-14 10:20:00,71.08,71.1,71.02,71.06,15467.820443482964,45.2881,45.3008,45.2498,45.2753,15467.8204
2007-02-14 10:30:00,71.06,71.09,70.92,70.99,23796.646836127635,45.2753,45.2944,45.1861,45.2307,23796.6468
2007-02-14 10:40:00,70.96,70.99,70.92,70.96,13088.1557598702,45.2116,45.2307,45.1861,45.2116,13088.1558
2007-02-14 10:50:00,70.96,71.09,70.93,71.08,26068.14494321255,45.2116,45.2944,45.1925,45.2881,26068.1449
2007-02-14 11:00:00,71.08,71.11,71.01,71.01,39913.46673877772,45.2881,45.3072,45.2435,45.2435,39913.4667
2007-02-14 11:10:00,71.01,71.06,71.0,71.04,16549.486208761493,45.2435,45.2753,45.2371,45.2626,16549.4862
2007-02-14 11:20:00,71.05,71.06,70.96,70.96,13628.988642509465,45.269,45.2753,45.2116,45.2116,13628.9886
2007-02-14 11:30:00,70.94,70.96,70.9,70.94,12222.823147647376,45.1989,45.2116,45.1734,45.1989,12222.8231
2007-02-14 11:40:00,70.95,70.95,70.86,70.88,11898.323418063816,45.2052,45.2052,45.1479,45.1606,11898.3234
2007-02-14 11:50:00,70.87,70.92,70.84,70.87,12871.822606814494,45.1543,45.1861,45.1352,45.1543,12871.8226
2007-02-14 12:00:00,70.87,70.92,70.82,70.83,29096.809085992427,45.1543,45.1861,45.1224,45.1288,29096.8091
2007-02-14 12:10:00,70.82,70.84,70.75,70.78,13412.655489453758,45.1224,45.1352,45.0778,45.0969,13412.6555
2007-02-14 12:20:00,70.77,70.79,70.72,70.73,8004.326663061114,45.0906,45.1033,45.0587,45.0651,8004.3267
2007-02-14 12:30:00,70.73,70.75,70.72,70.74,8004.326663061114,45.0651,45.0778,45.0587,45.0714,8004.3267
2007-02-14 12:40:00,70.74,70.76,70.73,70.75,12330.98972417523,45.0714,45.0842,45.0651,45.0778,12330.9897
2007-02-14 12:50:00,70.75,70.8,70.73,70.78,11573.82368848026,45.0778,45.1097,45.0651,45.0969,11573.8237
2007-02-14 13:00:00,70.77,70.77,70.72,70.73,5624.66197944835,45.0906,45.0906,45.0587,45.0651,5624.662
2007-02-14 13:10:00,70.73,70.73,70.71,70.72,6165.494862087615,45.0651,45.0651,45.0523,45.0587,6165.4949
2007-02-14 13:20:00,70.73,70.81,70.72,70.81,24553.812871822607,45.0651,45.116,45.0587,45.116,24553.8129
2007-02-14 13:30:00,70.81,70.95,70.79,70.9,34937.80421849649,45.116,45.2052,45.1033,45.1734,34937.8042
2007-02-14 13:40:00,70.9,70.99,70.87,70.97,13196.322336398052,45.1734,45.2307,45.1543,45.218,13196.3223
2007-02-14 13:50:00,70.96,70.97,70.92,70.96,20443.4829637642,45.2116,45.218,45.1861,45.2116,20443.483
2007-02-14 14:00:00,70.96,70.96,70.87,70.89,16224.986479177933,45.2116,45.2116,45.1543,45.167,16224.9865
2007-02-14 14:10:00,70.88,70.9,70.85,70.88,28772.30935640887,45.1606,45.1734,45.1415,45.1606,28772.3094
2007-02-14 14:20:00,70.87,70.96,70.8,70.84,24121.146565711195,45.1543,45.2116,45.1097,45.1352,24121.1466
2007-02-14 14:30:00,70.84,70.84,70.78,70.83,30286.641427798808,45.1352,45.1352,45.0969,45.1288,30286.6414
2007-02-14 14:40:00,70.8,70.82,70.79,70.81,15575.987020010816,45.1097,45.1224,45.1033,45.116,15575.987
2007-02-14 14:50:00,70.81,70.84,70.8,70.82,18712.81773931855,45.116,45.1352,45.1097,45.1224,18712.8177
2007-02-14 15:00:00,70.82,70.93,70.81,70.9,39156.30070308274,45.1224,45.1925,45.116,45.1734,39156.3007
2007-02-14 15:10:00,70.89,70.9,70.83,70.84,22174.14818820984,45.167,45.1734,45.1288,45.1352,22174.1482
2007-02-14 15:20:00,70.85,70.87,70.83,70.86,17198.48566792861,45.1415,45.1543,45.1288,45.1479,17198.4857
2007-02-14 15:30:00,70.86,70.86,70.82,70.85,14386.154678204435,45.1479,45.1479,45.1224,45.1415,14386.1547
2007-02-14 15:40:00,70.85,70.95,70.85,70.87,29962.14169821525,45.1415,45.2052,45.1415,45.1543,29962.1417
2007-02-14 15:50:00,70.87,70.96,70.85,70.93,38507.30124391563,45.1543,45.2116,45.1415,45.1925,38507.3012
2007-02-15 09:30:00,70.86,71.01,70.72,70.85,32125.47322877231,45.1479,45.2435,45.0587,45.1415,32125.4732
2007-02-15 09:40:00,70.83,70.91,70.72,70.73,17306.65224445646,45.1288,45.1798,45.0587,45.0651,17306.6522
2007-02-15 09:50:00,70.73,70.89,70.72,70.89,13737.155219037317,45.0651,45.167,45.0587,45.167,13737.1552
2007-02-15 10:00:00,70.92,70.92,70.78,70.79,14926.9875608437,45.1861,45.1861,45.0969,45.1033,14926.9876
2007-02-15 10:10:00,70.78,70.96,70.77,70.96,23363.980530016222,45.0969,45.2116,45.0906,45.2116,23363.9805
2007-02-15 10:20:00,70.96,70.96,70.81,70.84,11573.82368848026,45.2116,45.2116,45.116,45.1352,11573.8237
2007-02-15 10:30:00,70.84,70.91,70.81,70.84,18280.15143320714,45.1352,45.1798,45.116,45.1352,18280.1514
2007-02-15 10:40:00,70.84,70.93,70.68,70.72,24986.47917793402,45.1352,45.1925,45.0332,45.0587,24986.4792
2007-02-15 10:50:00,70.73,70.78,70.68,70.72,16765.819361817197,45.0651,45.0969,45.0332,45.0587,16765.8194
2007-02-15 11:00:00,70.72,70.84,70.72,70.75,20984.31584640346,45.0587,45.1352,45.0587,45.0778,20984.3158
2007-02-15 11:10:00,70.76,70.89,70.76,70.85,21308.81557598702,45.0842,45.167,45.0842,45.1415,21308.8156
2007-02-15 11:20:00,70.86,70.96,70.84,70.96,7787.993510005408,45.1479,45.2116,45.1352,45.2116,7787.9935
2007-02-15 11:30:00,70.95,70.96,70.86,70.91,20443.4829637642,45.2052,45.2116,45.1479,45.1798,20443.483
2007-02-15 11:40:00,70.9,70.9,70.66,70.67,37750.13520822066,45.1734,45.1734,45.0205,45.0268,37750.1352
2007-02-15 11:50:00,70.67,70.68,70.61,70.65,21741.48188209843,45.0268,45.0332,44.9886,45.0141,21741.4819
2007-02-15 12:00:00,70.64,70.64,70.55,70.55,18063.81828015144,45.0077,45.0077,44.9504,44.9504,18063.8183
2007-02-15 12:10:00,70.56,70.57,70.47,70.56,18820.984315846403,44.9568,44.9631,44.8994,44.9568,18820.9843
2007-02-15 12:20:00,70.58,70.6,70.56,70.59,8004.326663061114,44.9695,44.9822,44.9568,44.9759,8004.3267
2007-02-15 12:30:00,70.6,70.61,70.58,70.59,12006.489994591671,44.9822,44.9886,44.9695,44.9759,12006.49
2007-02-15 12:40:00,70.59,70.62,70.59,70.61,11681.990265008111,44.9759,44.995,44.9759,44.9886,11681.9903
2007-02-15 12:50:00,70.6,70.65,70.6,70.65,6057.328285559762,44.9822,45.0141,44.9822,45.0141,6057.3283
2007-02-15 13:00:00,70.65,70.68,70.6,70.63,13628.988642509465,45.0141,45.0332,44.9822,45.0014,13628.9886
2007-02-15 13:10:00,70.63,70.63,70.59,70.59,2704.164413196322,45.0014,45.0014,44.9759,44.9759,2704.1644
2007-02-15 13:20:00,70.59,70.59,70.57,70.59,6706.327744726879,44.9759,44.9759,44.9631,44.9759,6706.3277
2007-02-15 13:30:00,70.59,70.61,70.59,70.61,6057.328285559762,44.9759,44.9886,44.9759,44.9886,6057.3283
2007-02-15 13:40:00,70.6,70.61,70.59,70.6,11357.490535424551,44.9822,44.9886,44.9759,44.9822,11357.4905
2007-02-15 13:50:00,70.6,70.68,70.59,70.68,10924.824229313142,44.9822,45.0332,44.9759,45.0332,10924.8242
2007-02-15 14:00:00,70.68,70.68,70.64,70.66,8869.659275283937,45.0332,45.0332,45.0077,45.0205,8869.6593
2007-02-15 14:10:00,70.67,70.78,70.67,70.74,14602.48783126014,45.0268,45.0969,45.0268,45.0714,14602.4878
2007-02-15 14:20:00,70.73,70.75,70.72,70.75,10383.991346673878,45.0651,45.0778,45.0587,45.0778,10383.9913
2007-02-15 14:30:00,70.74,70.75,70.69,70.69,9194.159004867495,45.0714,45.0778,45.0396,45.0396,9194.159
2007-02-15 14:40:00,70.69,70.72,70.68,70.72,15684.153596538668,45.0396,45.0587,45.0332,45.0587,15684.1536
2007-02-15 14:50:00,70.7,70.75,70.7,70.72,13196.322336398052,45.046,45.0778,45.046,45.0587,13196.3223
2007-02-15 15:00:00,70.73,70.74,70.67,70.73,21308.81557598702,45.0651,45.0714,45.0268,45.0651,21308.8156
2007-02-15 15:10:00,70.73,70.8,70.72,70.76,15792.320173066522,45.0651,45.1097,45.0587,45.0842,15792.3202
2007-02-15 15:20:00,70.76,70.82,70.76,70.82,12330.98972417523,45.0842,45.1224,45.0842,45.1224,12330.9897
2007-02-15 15:30:00,70.81,70.85,70.8,70.84,13196.322336398052,45.116,45.1415,45.1097,45.1352,13196.3223
2007-02-15 15:40:00,70.84,70.85,70.77,70.78,19469.98377501352,45.1352,45.1415,45.0906,45.0969,19469.9838
2007-02-15 15:50:00,70.78,70.8,70.72,70.76,35911.30340724716,45.0969,45.1097,45.0587,45.0842,35911.3034
2007-02-16 09:30:00,70.51,70.75,70.51,70.75,112276.9064359113,44.9249,45.0778,44.9249,45.0778,112276.9064
2007-02-16 09:40:00,70.75,70.76,70.57,70.62,13953.488372093025,45.0778,45.0842,44.9631,44.995,13953.4884
2007-02-16 09:50:00,70.63,70.67,70.44,70.44,23796.646836127635,45.0014,45.0268,44.8803,44.8803,23796.6468
2007-02-16 10:00:00,70.43,70.43,70.23,70.38,35586.8036776636,44.8739,44.8739,44.7465,44.8421,35586.8037
2007-02-16 10:10:00,70.38,70.45,70.31,70.35,23363.980530016222,44.8421,44.8867,44.7975,44.823,23363.9805
2007-02-16 10:20:00,70.37,70.44,70.35,70.41,13304.488912925906,44.8357,44.8803,44.823,44.8612,13304.4889
2007-02-16 10:30:00,70.4,70.4,70.3,70.35,13737.155219037317,44.8548,44.8548,44.7911,44.823,13737.1552
2007-02-16 10:40:00,70.35,70.44,70.23,70.38,44564.62952947539,44.823,44.8803,44.7465,44.8421,44564.6295
2007-02-16 10:50:00,70.39,70.47,70.33,70.45,15900.486749594374,44.8484,44.8994,44.8102,44.8867,15900.4867
2007-02-16 11:00:00,70.42,70.56,70.38,70.56,26608.977825851813,44.8676,44.9568,44.8421,44.9568,26608.9778
2007-02-16 11:10:00,70.56,70.66,70.55,70.59,9518.658734451054,44.9568,45.0205,44.9504,44.9759,9518.6587
2007-02-16 11:20:00,70.59,70.67,70.59,70.67,7679.826933477555,44.9759,45.0268,44.9759,45.0268,7679.8269
2007-02-16 11:30:00,70.67,70.71,70.63,70.67,16765.819361817197,45.0268,45.0523,45.0014,45.0268,16765.8194
2007-02-16 11:40:00,70.66,70.74,70.65,70.73,19686.316928069227,45.0205,45.0714,45.0141,45.0651,19686.3169
2007-02-16 11:50:00,70.73,70.73,70.72,70.72,7030.8274743104375,45.0651,45.0651,45.0587,45.0587,7030.8275
2007-02-16 12:00:00,70.72,70.72,70.7,70.7,8004.326663061114,45.0587,45.0587,45.046,45.046,8004.3267
2007-02-16 12:10:00,70.7,70.72,70.67,70.68,38182.80151433207,45.046,45.0587,45.0268,45.0332,38182.8015
2007-02-16 12:20:00,70.7,70.72,70.68,70.72,8112.493239588966,45.046,45.0587,45.0332,45.0587,8112.4932
2007-02-16 12:30:00,70.72,70.73,70.66,70.68,10600.324499729582,45.0587,45.0651,45.0205,45.0332,10600.3245
2007-02-16 12:40:00,70.68,70.8,70.68,70.76,40129.79989183342,45.0332,45.1097,45.0332,45.0842,40129.7999
2007-02-16 12:50:00,70.76,70.78,70.73,70.76,4542.9962141698215,45.0842,45.0969,45.0651,45.0842,4542.9962
2007-02-16 13:00:00,70.77,70.78,70.75,70.76,2920.497566252028,45.0906,45.0969,45.0778,45.0842,2920.4976
2007-02-16 13:10:00,70.75,70.76,70.69,70.73,7787.993510005408,45.0778,45.0842,45.0396,45.0651,7787.9935
2007-02-16 13:20:00,70.7,70.74,70.66,70.72,10167.658193618172,45.046,45.0714,45.0205,45.0587,10167.6582
2007-02-16 13:30:00,70.72,70.74,70.66,70.66,7787.993510005408,45.0587,45.0714,45.0205,45.0205,7787.9935
2007-02-16 13:40:00,70.69,70.79,70.65,70.79,22823.14764737696,45.0396,45.1033,45.0141,45.1033,22823.1476
2007-02-16 13:50:00,70.8,70.82,70.72,70.73,14277.98810167658,45.1097,45.1224,45.0587,45.0651,14277.9881
2007-02-16 14:00:00,70.74,70.84,70.72,70.82,5840.995132504056,45.0714,45.1352,45.0587,45.1224,5840.9951
2007-02-16 14:10:00,70.83,70.83,70.77,70.79,4326.663061114115,45.1288,45.1288,45.0906,45.1033,4326.6631
2007-02-16 14:20:00,70.79,70.81,70.58,70.77,93347.75554353705,45.1033,45.116,44.9695,45.0906,93347.7555
2007-02-16 14:30:00,70.75,70.76,70.7,70.72,6489.994591671173,45.0778,45.0842,45.046,45.0587,6489.9946
2007-02-16 14:40:00,70.72,70.72,70.69,70.7,10383.991346673878,45.0587,45.0587,45.0396,45.046,10383.9913
2007-02-16 14:50:00,70.7,70.74,70.67,70.72,16873.98593834505,45.046,45.0714,45.0268,45.0587,16873.9859
2007-02-16 15:00:00,70.73,70.73,70.64,70.64,13412.655489453758,45.0651,45.0651,45.0077,45.0077,13412.6555
2007-02-16 15:10:00,70.64,70.74,70.62,70.74,10275.824770146024,45.0077,45.0714,44.995,45.0714,10275.8248
2007-02-16 15:20:00,70.74,70.84,70.72,70.83,12871.822606814494,45.0714,45.1352,45.0587,45.1288,12871.8226
2007-02-16 15:30:00,70.82,70.82,70.73,70.76,7247.160627366144,45.1224,45.1224,45.0651,45.0842,7247.1606
2007-02-16 15:40:00,70.77,70.89,70.76,70.87,30178.47485127096,45.0906,45.167,45.0842,45.1543,30178.4749
2007-02-16 15:50:00,70.88,70.95,70.81,70.95,38831.80097349919,45.1606,45.2052,45.116,45.2052,38831.801
2007-02-20 09:30:00,70.89,71.15,70.89,71.04,47052.46078961601,45.167,45.3327,45.167,45.2626,47052.4608
2007-02-20 09:40:00,71.06,71.08,70.91,71.06,38399.13466738778,45.2753,45.2881,45.1798,45.2753,38399.1347
2007-02-20 09:50:00,71.06,71.15,71.02,71.05,34396.97133585722,45.2753,45.3327,45.2498,45.269,34396.9713
2007-02-20 10:00:00,71.02,71.16,70.95,71.14,39805.30016224986,45.2498,45.339,45.2052,45.3263,39805.3002
2007-02-20 10:10:00,71.15,71.24,71.11,71.24,59816.11681990265,45.3327,45.39,45.3072,45.39,59816.1168
2007-02-20 10:20:00,71.24,71.3,71.09,71.19,30286.641427798808,45.39,45.4282,45.2944,45.3582,30286.6414
2007-02-20 10:30:00,71.19,71.2,71.0,71.03,21741.48188209843,45.3582,45.3645,45.2371,45.2562,21741.4819
2007-02-20 10:40:00,71.0,71.15,70.98,71.12,23039.480800432662,45.2371,45.3327,45.2244,45.3136,23039.4808
2007-02-20 10:50:00,71.09,71.2,71.09,71.13,11141.157382368849,45.2944,45.3645,45.2944,45.3199,11141.1574
2007-02-20 11:00:00,71.13,71.38,71.13,71.36,33856.13845321796,45.3199,45.4792,45.3199,45.4665,33856.1385
2007-02-20 11:10:00,71.37,71.57,71.33,71.53,23796.646836127635,45.4728,45.6003,45.4474,45.5748,23796.6468
2007-02-20 11:20:00,71.55,71.55,71.37,71.49,25419.145484045428,45.5875,45.5875,45.4728,45.5493,25419.1455
2007-02-20 11:30:00,71.49,71.63,71.49,71.56,28664.14277988101,45.5493,45.6385,45.5493,45.5939,28664.1428
2007-02-20 11:40:00,71.55,71.79,71.51,71.78,41211.46565711195,45.5875,45.7404,45.562,45.7341,41211.4657
2007-02-20 11:50:00,71.78,71.82,71.72,71.73,35262.30394808004,45.7341,45.7596,45.6958,45.7022,35262.3039
2007-02-20 12:00:00,71.74,72.02,71.71,72.02,51162.79069767442,45.7086,45.887,45.6895,45.887,51162.7907
2007-02-20 12:10:00,72.02,72.06,71.94,72.01,53758.788534342886,45.887,45.9125,45.836,45.8806,53758.7885
2007-02-20 12:20:00,72.0,72.11,71.99,72.06,44997.2958355868,45.8742,45.9443,45.8679,45.9125,44997.2958
2007-02-20 12:30:00,72.06,72.11,72.02,72.08,75716.60356949702,45.9125,45.9443,45.887,45.9252,75716.6036
2007-02-20 12:40:00,72.08,72.13,72.04,72.09,96484.58626284478,45.9252,45.9571,45.8997,45.9316,96484.5863
2007-02-20 12:50:00,72.08,72.09,72.06,72.06,53758.788534342886,45.9252,45.9316,45.9125,45.9125,53758.7885
2007-02-20 13:00:00,72.06,72.1,71.94,71.95,42942.1308815576,45.9125,45.938,45.836,45.8424,42942.1309
2007-02-20 13:10:00,71.96,71.96,71.82,71.82,19361.817198485667,45.8488,45.8488,45.7596,45.7596,19361.8172
2007-02-20 13:20:00,71.82,71.95,71.82,71.84,30178.47485127096,45.7596,45.8424,45.7596,45.7723,30178.4749
2007-02-20 13:30:00,71.83,71.87,71.78,71.78,44348.29637641968,45.7659,45.7914,45.7341,45.7341,44348.2964
2007-02-20 13:40:00,71.79,71.8,71.59,71.63,84478.09626825311,45.7404,45.7468,45.613,45.6385,84478.0963
2007-02-20 13:50:00,71.6,71.68,71.6,71.65,31909.1400757166,45.6194,45.6704,45.6194,45.6512,31909.1401
2007-02-20 14:00:00,71.65,71.67,71.59,71.64,25743.645213628988,45.6512,45.664,45.613,45.6449,25743.6452
2007-02-20 14:10:00,71.63,71.7,71.6,71.69,20443.4829637642,45.6385,45.6831,45.6194,45.6767,20443.483
2007-02-20 14:20:00,71.69,71.8,71.63,71.8,47809.626825310974,45.6767,45.7468,45.6385,45.7468,47809.6268
2007-02-20 14:30:00,71.82,71.82,71.72,71.74,32990.80584099513,45.7596,45.7596,45.6958,45.7086,32990.8058
2007-02-20 14:40:00,71.74,71.78,71.72,71.75,36776.63601946998,45.7086,45.7341,45.6958,45.715,36776.636
2007-02-20 14:50:00,71.74,71.82,71.73,71.8,27366.14386154678,45.7086,45.7596,45.7022,45.7468,27366.1439
2007-02-20 15:00:00,71.79,71.8,71.74,71.78,22714.981070849102,45.7404,45.7468,45.7086,45.7341,22714.9811
2007-02-20 15:10:00,71.77,71.77,71.72,71.75,31692.806922660897,45.7277,45.7277,45.6958,45.715,31692.8069
2007-02-20 15:20:00,71.74,71.75,71.72,71.74,35911.30340724716,45.7086,45.715,45.6958,45.7086,35911.3034
2007-02-20 15:30:00,71.75,71.77,71.73,71.74,28555.97620335316,45.715,45.7277,45.7022,45.7086,28555.9762
2007-02-20 15:40:00,71.74,71.77,71.72,71.73,20335.316387236344,45.7086,45.7277,45.6958,45.7022,20335.3164
2007-02-20 15:50:00,71.73,71.73,71.66,71.68,89237.42563547863,45.7022,45.7022,45.6576,45.6704,89237.4256
2007-02-21 09:30:00,71.43,71.59,71.28,71.44,24770.14602487831,45.5111,45.613,45.4155,45.5174,24770.146
2007-02-21 09:40:00,71.44,71.49,71.2,71.33,16008.653326122228,45.5174,45.5493,45.3645,45.4474,16008.6533
2007-02-21 09:50:00,71.33,71.4,71.2,71.37,23688.480259599783,45.4474,45.492,45.3645,45.4728,23688.4803
2007-02-21 10:00:00,71.38,71.52,71.3,71.39,31692.806922660897,45.4792,45.5684,45.4282,45.4856,31692.8069
2007-02-21 10:10:00,71.38,71.52,71.33,71.39,15792.320173066522,45.4792,45.5684,45.4474,45.4856,15792.3202
2007-02-21 10:20:00,71.38,71.38,71.29,71.33,13304.488912925906,45.4792,45.4792,45.4219,45.4474,13304.4889
2007-02-21 10:30:00,71.34,71.37,71.13,71.14,20659.8161168199,45.4537,45.4728,45.3199,45.3263,20659.8161
2007-02-21 10:40:00,71.15,71.2,71.08,71.15,26717.144402379665,45.3327,45.3645,45.2881,45.3327,26717.1444
2007-02-21 10:50:00,71.16,71.29,71.14,71.25,16116.81990265008,45.339,45.4219,45.3263,45.3964,16116.8199
2007-02-21 11:00:00,71.24,71.25,71.14,71.19,13953.488372093025,45.39,45.3964,45.3263,45.3582,13953.4884
2007-02-21 11:10:00,71.19,71.37,71.17,71.35,11465.657111952409,45.3582,45.4728,45.3454,45.4601,11465.6571
2007-02-21 11:20:00,71.34,71.36,71.19,71.21,21633.315305570577,45.4537,45.4665,45.3582,45.3709,21633.3153
2007-02-21 11:30:00,71.22,71.23,71.19,71.23,28555.97620335316,45.3773,45.3836,45.3582,45.3836,28555.9762
2007-02-21 11:40:00,71.24,71.25,71.15,71.19,17522.98539751217,45.39,45.3964,45.3327,45.3582,17522.9854
2007-02-21 11:50:00,71.19,71.19,71.15,71.16,15792.320173066522,45.3582,45.3582,45.3327,45.339,15792.3202
2007-02-21 12:00:00,71.16,71.19,71.1,71.11,10492.15792320173,45.339,45.3582,45.3008,45.3072,10492.1579
2007-02-21 12:10:00,71.13,71.31,71.1,71.3,16116.81990265008,45.3199,45.4346,45.3008,45.4282,16116.8199
2007-02-21 12:20:00,71.29,71.33,71.28,71.32,8436.992969172525,45.4219,45.4474,45.4155,45.441,8436.993
2007-02-21 12:30:00,71.31,71.32,71.28,71.3,9843.158464034614,45.4346,45.441,45.4155,45.4282,9843.1585
2007-02-21 12:40:00,71.3,71.33,71.28,71.33,3244.9972958355866,45.4282,45.4474,45.4155,45.4474,3244.9973
2007-02-21 12:50:00,71.33,71.4,71.33,71.38,11249.3239588967,45.4474,45.492,45.4474,45.4792,11249.324
2007-02-21 13:00:00,71.37,71.38,71.32,71.37,8328.826392644673,45.4728,45.4792,45.441,45.4728,8328.8264
2007-02-21 13:10:00,71.37,71.37,71.31,71.34,5624.66197944835,45.4728,45.4728,45.4346,45.4537,5624.662
2007-02-21 13:20:00,71.35,71.41,71.34,71.35,10383.991346673878,45.4601,45.4983,45.4537,45.4601,10383.9913
2007-02-21 13:30:00,71.35,71.45,71.33,71.33,19145.484045429963,45.4601,45.5238,45.4474,45.4474,19145.484
2007-02-21 13:40:00,71.33,71.33,71.19,71.2,20335.316387236344,45.4474,45.4474,45.3582,45.3645,20335.3164
2007-02-21 13:50:00,71.2,71.28,71.2,71.23,9951.325040562466,45.3645,45.4155,45.3645,45.3836,9951.325
2007-02-21 14:00:00,71.24,71.42,71.16,71.4,29096.809085992427,45.39,45.5047,45.339,45.492,29096.8091
2007-02-21 14:10:00,71.4,71.46,71.35,71.35,19253.65062195781,45.492,45.5302,45.4601,45.4601,19253.6506
2007-02-21 14:20:00,71.34,71.45,71.34,71.4,10383.991346673878,45.4537,45.5238,45.4537,45.492,10383.9913
2007-02-21 14:30:00,71.4,71.43,71.34,71.34,14169.821525148727,45.492,45.5111,45.4537,45.4537,14169.8215
2007-02-21 14:40:00,71.34,71.44,71.33,71.42,12439.156300703082,45.4537,45.5174,45.4474,45.5047,12439.1563
2007-02-21 14:50:00,71.38,71.48,71.38,71.47,13196.322336398052,45.4792,45.5429,45.4792,45.5366,13196.3223
2007-02-21 15:00:00,71.47,71.47,71.36,71.41,13845.32179556517,45.5366,45.5366,45.4665,45.4983,13845.3218
2007-02-21 15:10:00,71.41,71.5,71.4,71.43,18820.984315846403,45.4983,45.5557,45.492,45.5111,18820.9843
2007-02-21 15:20:00,71.42,71.44,71.38,71.38,16224.986479177933,45.5047,45.5174,45.4792,45.4792,16224.9865
2007-02-21 15:30:00,71.38,71.49,71.38,71.41,33639.80530016225,45.4792,45.5493,45.4792,45.4983,33639.8053
2007-02-21 15:40:00,71.42,71.44,71.33,71.35,25527.312060573284,45.5047,45.5174,45.4474,45.4601,25527.3121
2007-02-21 15:50:00,71.34,71.37,71.32,71.34,62736.61438615467,45.4537,45.4728,45.441,45.4537,62736.6144
2007-02-22 09:30:00,71.33,71.45,71.2,71.41,15359.65386695511,45.4474,45.5238,45.3645,45.4983,15359.6539
2007-02-22 09:40:00,71.42,71.5,71.23,71.5,13953.488372093025,45.5047,45.5557,45.3836,45.5557,13953.4884
2007-02-22 09:50:00,71.51,71.6,71.49,71.51,15684.153596538668,45.562,45.6194,45.5493,45.562,15684.1536
2007-02-22 10:00:00,71.51,71.53,71.33,71.37,24121.146565711195,45.562,45.5748,45.4474,45.4728,24121.1466
2007-02-22 10:10:00,71.38,71.38,71.13,71.24,32774.47268793943,45.4792,45.4792,45.3199,45.39,32774.4727
2007-02-22 10:20:00,71.27,71.33,71.17,71.21,17090.319091400757,45.4091,45.4474,45.3454,45.3709,17090.3191
2007-02-22 10:30:00,71.21,71.21,70.98,71.04,20227.14981070849,45.3709,45.3709,45.2244,45.2626,20227.1498
2007-02-22 10:40:00,71.04,71.08,70.98,70.98,30935.640886965928,45.2626,45.2881,45.2244,45.2244,30935.6409
2007-02-22 10:50:00,70.99,71.1,70.99,71.08,32017.306652244457,45.2307,45.3008,45.2307,45.2881,32017.3067
2007-02-22 11:00:00,71.08,71.08,70.88,70.91,22065.98161168199,45.2881,45.2881,45.1606,45.1798,22065.9816
2007-02-22 11:10:00,70.92,70.93,70.62,70.67,34288.80475932937,45.1861,45.1925,44.995,45.0268,34288.8048
2007-02-22 11:20:00,70.63,70.64,70.45,70.48,28231.47647376961,45.0014,45.0077,44.8867,44.9058,28231.4765
2007-02-22 11:30:00,70.47,70.49,70.35,70.48,59275.28393726338,44.8994,44.9122,44.823,44.9058,59275.2839
2007-02-22 11:40:00,70.48,70.54,70.43,70.47,35045.97079502434,44.9058,44.944,44.8739,44.8994,35045.9708
2007-02-22 11:50:00,70.47,70.66,70.45,70.65,20551.64954029205,44.8994,45.0205,44.8867,45.0141,20551.6495
2007-02-22 12:00:00,70.64,70.68,70.59,70.67,12222.823147647376,45.0077,45.0332,44.9759,45.0268,12222.8231
2007-02-22 12:10:00,70.67,70.69,70.65,70.68,18280.15143320714,45.0268,45.0396,45.0141,45.0332,18280.1514
2007-02-22 12:20:00,70.68,70.68,70.43,70.45,46944.29421308816,45.0332,45.0332,44.8739,44.8867,46944.2942
2007-02-22 12:30:00,70.45,70.48,70.42,70.45,31584.640346133045,44.8867,44.9058,44.8676,44.8867,31584.6403
2007-02-22 12:40:00,70.46,70.47,70.4,70.44,34829.63764196863,44.893,44.8994,44.8548,44.8803,34829.6376
2007-02-22 12:50:00,70.44,70.49,70.43,70.45,34829.63764196863,44.8803,44.9122,44.8739,44.8867,34829.6376
2007-02-22 13:00:00,70.45,70.47,70.43,70.46,30827.474310438072,44.8867,44.8994,44.8739,44.893,30827.4743
2007-02-22 13:10:00,70.45,70.6,70.45,70.59,33423.47214710654,44.8867,44.9822,44.8867,44.9759,33423.4721
2007-02-22 13:20:00,70.58,70.72,70.58,70.61,40886.96592752839,44.9695,45.0587,44.9695,44.9886,40886.9659
2007-02-22 13:30:00,70.63,70.72,70.62,70.72,11573.82368848026,45.0014,45.0587,44.995,45.0587,11573.8237
2007-02-22 13:40:00,70.72,70.72,70.61,70.65,15035.154137371552,45.0587,45.0587,44.9886,45.0141,15035.1541
2007-02-22 13:50:00,70.66,70.66,70.55,70.55,19902.65008112493,45.0205,45.0205,44.9504,44.9504,19902.6501
2007-02-22 14:00:00,70.55,70.62,70.53,70.61,14710.654407787992,44.9504,44.995,44.9376,44.9886,14710.6544
2007-02-22 14:10:00,70.62,70.65,70.46,70.47,26284.478096268253,44.995,45.0141,44.893,44.8994,26284.4781
2007-02-22 14:20:00,70.47,70.47,70.4,70.43,28231.47647376961,44.8994,44.8994,44.8548,44.8739,28231.4765
2007-02-22 14:30:00,70.44,70.47,70.26,70.28,36668.46944294213,44.8803,44.8994,44.7656,44.7784,36668.4694
2007-02-22 14:40:00,70.28,70.28,70.16,70.24,52136.2898864251,44.7784,44.7784,44.7019,44.7529,52136.2899
2007-02-22 14:50:00,70.24,70.29,70.17,70.17,29745.808545159543,44.7529,44.7847,44.7083,44.7083,29745.8085
2007-02-22 15:00:00,70.17,70.27,70.16,70.24,38182.80151433207,44.7083,44.772,44.7019,44.7529,38182.8015
2007-02-22 15:10:00,70.23,70.32,70.22,70.23,39264.4672796106,44.7465,44.8038,44.7401,44.7465,39264.4673
2007-02-22 15:20:00,70.23,70.28,70.22,70.24,34937.80421849649,44.7465,44.7784,44.7401,44.7529,34937.8042
2007-02-22 15:30:00,70.25,70.35,70.24,70.34,55597.62033531639,44.7592,44.823,44.7529,44.8166,55597.6203
2007-02-22 15:40:00,70.34,70.36,70.31,70.35,38399.13466738778,44.8166,44.8293,44.7975,44.823,38399.1347
2007-02-22 15:50:00,70.36,70.47,70.35,70.43,67279.6106003245,44.8293,44.8994,44.823,44.8739,67279.6106
2007-02-23 09:30:00,71.97,72.11,71.56,71.91,162682.53109789075,45.8551,45.9443,45.5939,45.8169,162682.5311
2007-02-23 09:40:00,71.91,71.91,71.65,71.71,51595.45700378583,45.8169,45.8169,45.6512,45.6895,51595.457
2007-02-23 09:50:00,71.71,71.96,71.67,71.87,40021.63331530557,45.6895,45.8488,45.664,45.7914,40021.6333
2007-02-23 10:00:00,71.85,71.95,71.73,71.75,34396.97133585722,45.7787,45.8424,45.7022,45.715,34396.9713
2007-02-23 10:10:00,71.75,71.8,71.61,71.7,52136.2898864251,45.715,45.7468,45.6258,45.6831,52136.2899
2007-02-23 10:20:00,71.7,71.72,71.49,71.49,57544.61871281774,45.6831,45.6958,45.5493,45.5493,57544.6187
2007-02-23 10:30:00,71.5,71.55,71.45,71.48,41319.6322336398,45.5557,45.5875,45.5238,45.5429,41319.6322
2007-02-23 10:40:00,71.48,71.49,71.34,71.38,55489.453758788535,45.5429,45.5493,45.4537,45.4792,55489.4538
2007-02-23 10:50:00,71.38,71.57,71.37,71.55,39048.13412655489,45.4792,45.6003,45.4728,45.5875,39048.1341
2007-02-23 11:00:00,71.57,71.69,71.56,71.68,39913.46673877772,45.6003,45.6767,45.5939,45.6704,39913.4667
2007-02-23 11:10:00,71.68,71.83,71.63,71.82,48783.12601406165,45.6704,45.7659,45.6385,45.7596,48783.126
2007-02-23 11:20:00,71.82,71.91,71.82,71.91,28015.14332071389,45.7596,45.8169,45.7596,45.8169,28015.1433
2007-02-23 11:30:00,71.91,72.06,71.87,72.06,24229.313142239047,45.8169,45.9125,45.7914,45.9125,24229.3131
2007-02-23 11:40:00,72.05,72.09,72.01,72.05,21849.648458626285,45.9061,45.9316,45.8806,45.9061,21849.6485
2007-02-23 11:50:00,72.05,72.11,72.05,72.11,19361.817198485667,45.9061,45.9443,45.9061,45.9443,19361.8172
2007-02-23 12:00:00,72.09,72.1,71.94,72.01,22823.14764737696,45.9316,45.938,45.836,45.8806,22823.1476
2007-02-23 12:10:00,72.01,72.06,71.97,72.05,16441.31963223364,45.8806,45.9125,45.8551,45.9061,16441.3196
2007-02-23 12:20:00,72.06,72.11,72.05,72.09,16982.152514872905,45.9125,45.9443,45.9061,45.9316,16982.1525
2007-02-23 12:30:00,72.07,72.1,72.05,72.06,22065.98161168199,45.9188,45.938,45.9061,45.9125,22065.9816
2007-02-23 12:40:00,72.04,72.06,71.89,71.95,36776.63601946998,45.8997,45.9125,45.8042,45.8424,36776.636
2007-02-23 12:50:00,71.93,72.0,71.89,71.98,40454.29962141698,45.8296,45.8742,45.8042,45.8615,40454.2996
2007-02-23 13:00:00,71.99,72.02,71.94,71.99,15575.987020010816,45.8679,45.887,45.836,45.8679,15575.987
2007-02-23 13:10:00,71.99,72.02,71.93,71.93,21849.648458626285,45.8679,45.887,45.8296,45.8296,21849.6485
2007-02-23 13:20:00,71.92,72.01,71.89,72.01,39372.633856138455,45.8233,45.8806,45.8042,45.8806,39372.6339
2007-02-23 13:30:00,72.0,72.0,71.89,71.9,14277.98810167658,45.8742,45.8742,45.8042,45.8105,14277.9881
2007-02-23 13:40:00,71.9,71.97,71.9,71.93,17739.318550567874,45.8105,45.8551,45.8105,45.8296,17739.3186
2007-02-23 13:50:00,71.93,71.94,71.84,71.85,21741.48188209843,45.8296,45.836,45.7723,45.7787,21741.4819
2007-02-23 14:00:00,71.85,71.94,71.82,71.91,25959.97836668469,45.7787,45.836,45.7596,45.8169,25959.9784
2007-02-23 14:10:00,71.91,71.97,71.89,71.93,37750.13520822066,45.8169,45.8551,45.8042,45.8296,37750.1352
2007-02-23 14:20:00,71.93,71.96,71.84,71.84,38723.63439697133,45.8296,45.8488,45.7723,45.7723,38723.6344
2007-02-23 14:30:00,71.86,71.92,71.74,71.76,90643.59113034072,45.785,45.8233,45.7086,45.7213,90643.5911
2007-02-23 14:40:00,71.74,71.8,71.66,71.76,54624.12114656571,45.7086,45.7468,45.6576,45.7213,54624.1211
2007-02-23 14:50:00,71.76,71.93,71.74,71.91,24878.312601406164,45.7213,45.8296,45.7086,45.8169,24878.3126
2007-02-23 15:00:00,71.92,71.94,71.84,71.9,29204.97566252028,45.8233,45.836,45.7723,45.8105,29204.9757
2007-02-23 15:10:00,71.88,71.96,71.87,71.94,40562.46619794484,45.7978,45.8488,45.7914,45.836,40562.4662
2007-02-23 15:20:00,71.94,71.95,71.86,71.89,64034.613304488914,45.836,45.8424,45.785,45.8042,64034.6133
2007-02-23 15:30:00,71.88,71.94,71.84,71.88,35586.8036776636,45.7978,45.836,45.7723,45.7978,35586.8037
2007-02-23 15:40:00,71.88,71.93,71.88,71.91,42509.46457544619,45.7978,45.8296,45.7978,45.8169,42509.4646
2007-02-23 15:50:00,71.9,71.91,71.75,71.78,91292.59058950785,45.8105,45.8169,45.715,45.7341,91292.5906
2007-02-26 09:30:00,71.81,72.48,71.81,72.25,59275.28393726338,45.7532,46.1801,45.7532,46.0335,59275.2839
2007-02-26 09:40:00,72.24,72.43,72.23,72.41,38290.968090859926,46.0272,46.1482,46.0208,46.1355,38290.9681
2007-02-26 09:50:00,72.4,72.55,72.31,72.48,56246.6197944835,46.1291,46.2247,46.0718,46.1801,56246.6198
2007-02-26 10:00:00,72.47,72.48,72.14,72.18,67495.9437533802,46.1737,46.1801,45.9634,45.9889,67495.9438
2007-02-26 10:10:00,72.18,72.25,72.11,72.18,58842.61763115197,45.9889,46.0335,45.9443,45.9889,58842.6176
2007-02-26 10:20:00,72.17,72.36,72.15,72.18,78961.60086533261,45.9826,46.1036,45.9698,45.9889,78961.6009
2007-02-26 10:30:00,72.18,72.2,71.98,72.03,31800.97349918875,45.9889,46.0017,45.8615,45.8934,31800.9735
2007-02-26 10:40:00,72.03,72.16,71.99,72.08,47268.79394267171,45.8934,45.9762,45.8679,45.9252,47268.7939
2007-02-26 10:50:00,72.08,72.18,72.06,72.18,26717.144402379665,45.9252,45.9889,45.9125,45.9889,26717.1444
2007-02-26 11:00:00,72.18,72.19,72.07,72.14,39913.46673877772,45.9889,45.9953,45.9188,45.9634,39913.4667
2007-02-26 11:10:00,72.16,72.16,72.06,72.08,12763.656030286642,45.9762,45.9762,45.9125,45.9252,12763.656
2007-02-26 11:20:00,72.09,72.12,72.06,72.11,26933.47755543537,45.9316,45.9507,45.9125,45.9443,26933.4776
2007-02-26 11:30:00,72.11,72.11,71.97,72.05,19361.817198485667,45.9443,45.9443,45.8551,45.9061,19361.8172
2007-02-26 11:40:00,72.05,72.27,72.05,72.24,89453.75878853434,45.9061,46.0463,45.9061,46.0272,89453.7588
2007-02-26 11:50:00,72.24,72.38,72.18,72.36,54191.454840454295,46.0272,46.1164,45.9889,46.1036,54191.4548
2007-02-26 12:00:00,72.37,72.46,72.36,72.43,47809.626825310974,46.11,46.1673,46.1036,46.1482,47809.6268
2007-02-26 12:10:00,72.44,72.44,72.34,72.38,24229.313142239047,46.1546,46.1546,46.0909,46.1164,24229.3131
2007-02-26 12:20:00,72.37,72.44,72.34,72.43,32449.972958355866,46.11,46.1546,46.0909,46.1482,32449.973
2007-02-26 12:30:00,72.42,72.5,72.38,72.48,41535.96538669551,46.1418,46.1928,46.1164,46.1801,41535.9654
2007-02-26 12:40:00,72.49,72.49,72.3,72.37,31368.307193077337,46.1864,46.1864,46.0654,46.11,31368.3072
2007-02-26 12:50:00,72.36,72.42,72.28,72.36,25743.645213628988,46.1036,46.1418,46.0526,46.1036,25743.6452
2007-02-26 13:00:00,72.37,72.42,72.33,72.33,18604.6511627907,46.11,46.1418,46.0845,46.0845,18604.6512
2007-02-26 13:10:00,72.34,72.38,72.31,72.31,16441.31963223364,46.0909,46.1164,46.0718,46.0718,16441.3196
2007-02-26 13:20:00,72.31,72.46,72.29,72.46,37425.6354786371,46.0718,46.1673,46.059,46.1673,37425.6355
2007-02-26 13:30:00,72.46,72.62,72.44,72.61,47917.79340183883,46.1673,46.2693,46.1546,46.2629,47917.7934
2007-02-26 13:40:00,72.62,72.69,72.61,72.63,38939.96755002704,46.2693,46.3139,46.2629,46.2756,38939.9676
2007-02-26 13:50:00,72.6,72.6,72.46,72.49,14710.654407787992,46.2565,46.2565,46.1673,46.1864,14710.6544
2007-02-26 14:00:00,72.49,72.51,72.44,72.44,18929.15089237425,46.1864,46.1992,46.1546,46.1546,18929.1509
2007-02-26 14:10:00,72.44,72.44,72.32,72.4,22606.814494321254,46.1546,46.1546,46.0781,46.1291,22606.8145
2007-02-26 14:20:00,72.39,72.44,72.34,72.37,28664.14277988101,46.1227,46.1546,46.0909,46.11,28664.1428
2007-02-26 14:30:00,72.36,72.48,72.35,72.41,26500.81124932396,46.1036,46.1801,46.0972,46.1355,26500.8112
2007-02-26 14:40:00,72.43,72.45,72.36,72.44,14818.820984315846,46.1482,46.161,46.1036,46.1546,14818.821
2007-02-26 14:50:00,72.44,72.46,72.41,72.45,23147.64737696052,46.1546,46.1673,46.1355,46.161,23147.6474
2007-02-26 15:00:00,72.45,72.5,72.43,72.44,30286.641427798808,46.161,46.1928,46.1482,46.1546,30286.6414
2007-02-26 15:10:00,72.43,72.47,72.41,72.45,38399.13466738778,46.1482,46.1737,46.1355,46.161,38399.1347
2007-02-26 15:20:00,72.43,72.43,72.37,72.41,23039.480800432662,46.1482,46.1482,46.11,46.1355,23039.4808
2007-02-26 15:30:00,72.4,72.53,72.4,72.52,47485.12709572742,46.1291,46.2119,46.1291,46.2056,47485.1271
2007-02-26 15:40:00,72.52,72.55,72.47,72.51,39480.80043266631,46.2056,46.2247,46.1737,46.1992,39480.8004
2007-02-26 15:50:00,72.49,72.52,72.43,72.46,47376.960519199565,46.1864,46.2056,46.1482,46.1673,47376.9605
2007-02-27 09:30:00,71.83,71.84,70.87,71.03,77663.60194699837,45.7659,45.7723,45.1543,45.2562,77663.6019
2007-02-27 09:40:00,71.03,71.19,70.65,70.72,55489.453758788535,45.2562,45.3582,45.0141,45.0587,55489.4538
2007-02-27 09:50:00,70.99,71.42,70.67,71.23,47376.960519199565,45.2307,45.5047,45.0268,45.3836,47376.9605
2007-02-27 10:00:00,71.43,71.69,71.18,71.38,68902.1092482423,45.5111,45.6767,45.3518,45.4792,68902.1092
2007-02-27 10:10:00,71.38,71.6,71.04,71.06,36884.80259599783,45.4792,45.6194,45.2626,45.2753,36884.8026
2007-02-27 10:20:00,71.05,71.31,70.92,70.94,60897.78258518118,45.269,45.4346,45.1861,45.1989,60897.7826
2007-02-27 10:30:00,70.94,71.13,70.92,71.0,50946.45754461871,45.1989,45.3199,45.1861,45.2371,50946.4575
2007-02-27 10:40:00,70.99,71.13,70.9,70.94,56354.78637101135,45.2307,45.3199,45.1734,45.1989,56354.7864
2007-02-27 10:50:00,70.94,70.99,70.82,70.83,40995.13250405624,45.1989,45.2307,45.1224,45.1288,40995.1325
2007-02-27 11:00:00,70.84,70.85,70.64,70.79,44889.12925905895,45.1352,45.1415,45.0077,45.1033,44889.1293
2007-02-27 11:10:00,70.78,70.79,70.59,70.63,39697.13358572201,45.0969,45.1033,44.9759,45.0014,39697.1336
2007-02-27 11:20:00,70.63,70.64,70.51,70.6,81882.09843158464,45.0014,45.0077,44.9249,44.9822,81882.0984
2007-02-27 11:30:00,70.6,70.8,70.57,70.79,33531.638723634394,44.9822,45.1097,44.9631,45.1033,33531.6387
2007-02-27 11:40:00,70.78,70.86,70.7,70.79,18712.81773931855,45.0969,45.1479,45.046,45.1033,18712.8177
2007-02-27 11:50:00,70.78,70.81,70.42,70.42,17631.15197404002,45.0969,45.116,44.8676,44.8676,17631.152
2007-02-27 12:00:00,70.42,70.49,70.4,70.44,25310.978907517576,44.8676,44.9122,44.8548,44.8803,25310.9789
2007-02-27 12:10:00,70.44,70.49,70.3,70.3,30178.47485127096,44.8803,44.9122,44.7911,44.7911,30178.4749
2007-02-27 12:20:00,70.32,70.44,70.26,70.44,32882.63926446728,44.8038,44.8803,44.7656,44.8803,32882.6393
2007-02-27 12:30:00,70.43,70.47,70.39,70.42,11357.490535424551,44.8739,44.8994,44.8484,44.8676,11357.4905
2007-02-27 12:40:00,70.42,70.42,70.2,70.29,31368.307193077337,44.8676,44.8676,44.7274,44.7847,31368.3072
2007-02-27 12:50:00,70.3,70.35,70.18,70.31,41860.46511627907,44.7911,44.823,44.7146,44.7975,41860.4651
2007-02-27 13:00:00,70.3,70.33,70.21,70.25,29745.808545159543,44.7911,44.8102,44.7338,44.7592,29745.8085
2007-02-27 13:10:00,70.25,70.25,70.03,70.07,51703.62358031368,44.7592,44.7592,44.6191,44.6446,51703.6236
2007-02-27 13:20:00,70.06,70.13,69.97,69.97,39372.633856138455,44.6382,44.6828,44.5808,44.5808,39372.6339
2007-02-27 13:30:00,69.96,70.09,69.92,70.07,42076.79826933477,44.5745,44.6573,44.549,44.6446,42076.7983
2007-02-27 13:40:00,70.07,70.23,70.01,70.22,47701.46024878312,44.6446,44.7465,44.6063,44.7401,47701.4602
2007-02-27 13:50:00,70.23,70.32,70.13,70.27,37858.30178474851,44.7465,44.8038,44.6828,44.772,37858.3018
2007-02-27 14:00:00,70.27,70.3,69.88,69.88,45754.461871281776,44.772,44.7911,44.5235,44.5235,45754.4619
2007-02-27 14:10:00,69.87,70.01,69.75,69.75,47268.79394267171,44.5171,44.6063,44.4407,44.4407,47268.7939
2007-02-27 14:20:00,69.74,69.86,69.5,69.5,51919.956733369385,44.4343,44.5108,44.2814,44.2814,51919.9567
2007-02-27 14:30:00,69.62,69.71,69.47,69.63,56030.2866414278,44.3578,44.4152,44.2623,44.3642,56030.2866
2007-02-27 14:40:00,69.67,69.69,69.36,69.37,49107.625743645214,44.3897,44.4024,44.1922,44.1986,49107.6257
2007-02-27 14:50:00,69.52,69.52,68.69,68.75,114332.07138994052,44.2941,44.2941,43.7653,43.8035,114332.0714
2007-02-27 15:00:00,68.76,68.97,67.81,68.16,84153.59653866955,43.8099,43.9437,43.2046,43.4276,84153.5965
2007-02-27 15:10:00,68.17,69.69,68.16,69.14,126230.39480800432,43.434,44.4024,43.4276,44.052,126230.3948
2007-02-27 15:20:00,69.15,69.48,68.6,68.96,106111.41157382369,44.0584,44.2686,43.708,43.9373,106111.4116
2007-02-27 15:30:00,68.94,69.4,68.63,69.22,103082.7474310438,43.9246,44.2177,43.7271,44.103,103082.7474
2007-02-27 15:40:00,69.22,69.26,68.68,69.06,32666.306111411574,44.103,44.1285,43.7589,44.001,32666.3061
2007-02-27 15:50:00,69.06,69.76,68.7,68.93,48566.792861005946,44.001,44.447,43.7717,43.9182,48566.7929
2007-02-28 09:30:00,68.95,69.59,68.84,68.98,55056.78745267712,43.931,44.3387,43.8609,43.9501,55056.7875
2007-02-28 09:40:00,69.02,69.15,68.51,68.65,65548.94537587886,43.9756,44.0584,43.6506,43.7398,65548.9454
2007-02-28 09:50:00,68.64,68.92,68.5,68.86,94645.75446187129,43.7334,43.9118,43.6442,43.8736,94645.7545
2007-02-28 10:00:00,68.82,68.98,68.49,68.77,58734.45105462412,43.8481,43.9501,43.6379,43.8163,58734.4511
2007-02-28 10:10:00,68.63,68.93,68.5,68.72,102325.58139534884,43.7271,43.9182,43.6442,43.7844,102325.5814
2007-02-28 10:20:00,68.88,69.01,68.52,69.01,57652.78528934559,43.8864,43.9692,43.657,43.9692,57652.7853
2007-02-28 10:30:00,69.01,69.11,68.65,68.97,73336.93888588426,43.9692,44.0329,43.7398,43.9437,73336.9389
2007-02-28 10:40:00,68.98,69.37,68.79,69.37,70308.27474310438,43.9501,44.1986,43.829,44.1986,70308.2747
2007-02-28 10:50:00,69.36,69.38,68.85,69.38,53434.28880475933,44.1922,44.2049,43.8672,44.2049,53434.2888
2007-02-28 11:00:00,69.37,69.39,69.02,69.37,29096.809085992427,44.1986,44.2113,43.9756,44.1986,29096.8091
2007-02-28 11:10:00,69.38,69.48,69.14,69.14,23039.480800432662,44.2049,44.2686,44.052,44.052,23039.4808
2007-02-28 11:20:00,69.16,69.42,69.12,69.3,17847.485127095726,44.0648,44.2304,44.0393,44.154,17847.4851
2007-02-28 11:30:00,69.22,69.44,69.15,69.3,27149.81070849108,44.103,44.2432,44.0584,44.154,27149.8107
2007-02-28 11:40:00,69.31,69.39,69.12,69.17,24121.146565711195,44.1603,44.2113,44.0393,44.0711,24121.1466
2007-02-28 11:50:00,69.17,69.42,69.07,69.3,24986.47917793402,44.0711,44.2304,44.0074,44.154,24986.4792
2007-02-28 12:00:00,69.28,69.29,69.03,69.29,31151.974040021632,44.1412,44.1476,43.9819,44.1476,31151.974
2007-02-28 12:10:00,69.27,69.36,69.08,69.35,23904.813412655487,44.1348,44.1922,44.0138,44.1858,23904.8134
2007-02-28 12:20:00,69.16,69.46,69.16,69.33,34829.63764196863,44.0648,44.2559,44.0648,44.1731,34829.6376
2007-02-28 12:30:00,69.35,69.38,69.32,69.36,19469.98377501352,44.1858,44.2049,44.1667,44.1922,19469.9838
2007-02-28 12:40:00,69.36,69.58,69.35,69.49,19578.15035154137,44.1922,44.3324,44.1858,44.275,19578.1504
2007-02-28 12:50:00,69.49,69.61,69.44,69.54,22174.14818820984,44.275,44.3515,44.2432,44.3069,22174.1482
2007-02-28 13:00:00,69.53,69.53,69.42,69.45,12979.989183342346,44.3005,44.3005,44.2304,44.2495,12979.9892
2007-02-28 13:10:00,69.45,69.45,69.31,69.34,14386.154678204435,44.2495,44.2495,44.1603,44.1794,14386.1547
2007-02-28 13:20:00,69.36,69.56,69.29,69.51,16982.152514872905,44.1922,44.3196,44.1476,44.2878,16982.1525
2007-02-28 13:30:00,69.51,69.53,69.32,69.32,10600.324499729582,44.2878,44.3005,44.1667,44.1667,10600.3245
2007-02-28 13:40:00,69.33,69.39,69.25,69.25,17631.15197404002,44.1731,44.2113,44.1221,44.1221,17631.152
2007-02-28 13:50:00,69.24,69.27,69.08,69.12,24012.979989183343,44.1157,44.1348,44.0138,44.0393,24012.98
2007-02-28 14:00:00,69.13,69.35,69.12,69.18,26825.31097890752,44.0456,44.1858,44.0393,44.0775,26825.311
2007-02-28 14:10:00,69.15,69.22,69.06,69.07,35694.97025419145,44.0584,44.103,44.001,44.0074,35694.9703
2007-02-28 14:20:00,69.08,69.09,68.96,69.0,32774.47268793943,44.0138,44.0202,43.9373,43.9628,32774.4727
2007-02-28 14:30:00,69.05,69.2,69.02,69.08,23472.14710654408,43.9947,44.0902,43.9756,44.0138,23472.1471
2007-02-28 14:40:00,69.09,69.15,69.0,69.12,21200.648999459165,44.0202,44.0584,43.9628,44.0393,21200.649
2007-02-28 14:50:00,69.11,69.11,68.92,69.05,20659.8161168199,44.0329,44.0329,43.9118,43.9947,20659.8161
2007-02-28 15:00:00,69.04,69.14,69.02,69.08,22606.814494321254,43.9883,44.052,43.9756,44.0138,22606.8145
2007-02-28 15:10:00,69.09,69.34,69.09,69.34,42401.29799891833,44.0202,44.1794,44.0202,44.1794,42401.298
2007-02-28 15:20:00,69.34,69.34,69.12,69.25,57003.78583017847,44.1794,44.1794,44.0393,44.1221,57003.7858
2007-02-28 15:30:00,69.24,69.38,69.17,69.37,62303.94808004327,44.1157,44.2049,44.0711,44.1986,62303.9481
2007-02-28 15:40:00,69.34,69.45,69.16,69.17,86208.76149269876,44.1794,44.2495,44.0648,44.0711,86208.7615
2007-02-28 15:50:00,69.19,69.29,69.03,69.16,73553.27203893996,44.0839,44.1476,43.9819,44.0648,73553.272
2007-03-01 09:30:00,68.5,68.5,67.26,67.98,91617.0903190914,43.6442,43.6442,42.8542,43.3129,91617.0903
2007-03-01 09:40:00,68.01,68.06,67.28,67.69,76906.4359113034,43.332,43.3639,42.8669,43.1282,76906.4359
2007-03-01 09:50:00,67.47,68.01,67.38,67.48,51703.62358031368,42.988,43.332,42.9306,42.9944,51703.6236
2007-03-01 10:00:00,67.92,68.7,67.42,68.37,73336.93888588426,43.2747,43.7717,42.9561,43.5614,73336.9389
2007-03-01 10:10:00,67.99,68.63,67.99,68.61,42293.13142239048,43.3193,43.7271,43.3193,43.7143,42293.1314
2007-03-01 10:20:00,68.63,68.88,68.08,68.64,45213.62898864251,43.7271,43.8864,43.3766,43.7334,45213.629
2007-03-01 10:30:00,68.39,68.89,68.31,68.58,30502.97458085452,43.5742,43.8927,43.5232,43.6952,30502.9746
2007-03-01 10:40:00,68.58,68.77,68.25,68.68,20443.4829637642,43.6952,43.8163,43.485,43.7589,20443.483
2007-03-01 10:50:00,68.69,69.03,68.5,68.74,41644.13196322336,43.7653,43.9819,43.6442,43.7972,41644.132
2007-03-01 11:00:00,68.73,68.76,68.44,68.51,28339.64305029745,43.7908,43.8099,43.606,43.6506,28339.6431
2007-03-01 11:10:00,68.41,69.03,68.41,68.86,37750.13520822066,43.5869,43.9819,43.5869,43.8736,37750.1352
2007-03-01 11:20:00,68.86,68.89,68.46,68.54,36127.63656030287,43.8736,43.8927,43.6188,43.6697,36127.6366
2007-03-01 11:30:00,68.54,68.88,68.41,68.69,23363.980530016222,43.6697,43.8864,43.5869,43.7653,23363.9805
2007-03-01 11:40:00,68.64,68.88,68.45,68.48,17522.98539751217,43.7334,43.8864,43.6124,43.6315,17522.9854
2007-03-01 11:50:00,68.46,68.79,68.44,68.61,19578.15035154137,43.6188,43.829,43.606,43.7143,19578.1504
2007-03-01 12:00:00,68.6,68.71,68.43,68.62,15900.486749594374,43.708,43.778,43.5996,43.7207,15900.4867
2007-03-01 12:10:00,68.65,68.74,68.47,68.47,12222.823147647376,43.7398,43.7972,43.6251,43.6251,12222.8231
2007-03-01 12:20:00,68.51,68.72,68.43,68.59,17198.48566792861,43.6506,43.7844,43.5996,43.7016,17198.4857
2007-03-01 12:30:00,68.56,68.69,68.51,68.57,12439.156300703082,43.6825,43.7653,43.6506,43.6888,12439.1563
2007-03-01 12:40:00,68.62,68.82,68.61,68.78,15467.820443482964,43.7207,43.8481,43.7143,43.8226,15467.8204
2007-03-01 12:50:00,68.76,68.83,68.69,68.76,17198.48566792861,43.8099,43.8545,43.7653,43.8099,17198.4857
2007-03-01 13:00:00,68.76,68.76,68.5,68.51,48242.29313142239,43.8099,43.8099,43.6442,43.6506,48242.2931
2007-03-01 13:10:00,68.51,68.57,68.42,68.45,28339.64305029745,43.6506,43.6888,43.5933,43.6124,28339.6431
2007-03-01 13:20:00,68.44,68.44,68.38,68.42,19361.817198485667,43.606,43.606,43.5678,43.5933,19361.8172
2007-03-01 13:30:00,68.41,68.5,68.29,68.33,19037.317468902107,43.5869,43.6442,43.5104,43.5359,19037.3175
2007-03-01 13:40:00,68.32,68.56,68.27,68.55,19902.65008112493,43.5296,43.6825,43.4977,43.6761,19902.6501
2007-03-01 13:50:00,68.52,68.7,68.48,68.7,11357.490535424551,43.657,43.7717,43.6315,43.7717,11357.4905
2007-03-01 14:00:00,68.66,68.85,68.63,68.7,14818.820984315846,43.7462,43.8672,43.7271,43.7717,14818.821
2007-03-01 14:10:00,68.66,68.74,68.54,68.54,20659.8161168199,43.7462,43.7972,43.6697,43.6697,20659.8161
2007-03-01 14:20:00,68.54,68.59,68.32,68.32,26284.478096268253,43.6697,43.7016,43.5296,43.5296,26284.4781
2007-03-01 14:30:00,68.31,68.57,68.27,68.47,24337.4797187669,43.5232,43.6888,43.4977,43.6251,24337.4797
2007-03-01 14:40:00,68.48,68.63,68.43,68.58,19145.484045429963,43.6315,43.7271,43.5996,43.6952,19145.484
2007-03-01 14:50:00,68.6,68.69,68.49,68.5,19037.317468902107,43.708,43.7653,43.6379,43.6442,19037.3175
2007-03-01 15:00:00,68.51,68.57,68.39,68.48,21849.648458626285,43.6506,43.6888,43.5742,43.6315,21849.6485
2007-03-01 15:10:00,68.48,68.56,68.43,68.51,23363.980530016222,43.6315,43.6825,43.5996,43.6506,23363.9805
2007-03-01 15:20:00,68.51,68.51,68.21,68.4,45646.29529475392,43.6506,43.6506,43.4595,43.5805,45646.2953
2007-03-01 15:30:00,68.4,68.45,68.3,68.39,43050.29745808545,43.5805,43.6124,43.5168,43.5742,43050.2975
2007-03-01 15:40:00,68.39,68.39,68.28,68.3,40454.29962141698,43.5742,43.5742,43.5041,43.5168,40454.2996
2007-03-01 15:50:00,68.3,68.39,68.27,68.35,67928.61005949162,43.5168,43.5742,43.4977,43.5487,67928.6101
2007-03-02 09:30:00,67.87,67.95,67.53,67.58,38399.13466738778,43.2428,43.2938,43.0262,43.0581,38399.1347
2007-03-02 09:40:00,67.58,67.92,67.55,67.55,39805.30016224986,43.0581,43.2747,43.039,43.039,39805.3002
2007-03-02 09:50:00,67.65,67.7,67.49,67.59,30502.97458085452,43.1027,43.1345,43.0007,43.0644,30502.9746
2007-03-02 10:00:00,67.64,67.77,67.49,67.71,25202.812330989724,43.0963,43.1791,43.0007,43.1409,25202.8123
2007-03-02 10:10:00,67.7,67.95,67.69,67.93,35154.13737155219,43.1345,43.2938,43.1282,43.2811,35154.1374
2007-03-02 10:20:00,67.93,68.04,67.9,68.03,30827.474310438072,43.2811,43.3512,43.262,43.3448,30827.4743
2007-03-02 10:30:00,68.02,68.16,67.95,68.08,35262.30394808004,43.3384,43.4276,43.2938,43.3766,35262.3039
2007-03-02 10:40:00,68.05,68.29,68.05,68.29,21849.648458626285,43.3575,43.5104,43.3575,43.5104,21849.6485
2007-03-02 10:50:00,68.26,68.42,68.23,68.27,39372.633856138455,43.4913,43.5933,43.4722,43.4977,39372.6339
2007-03-02 11:00:00,68.27,68.27,68.02,68.07,31043.80746349378,43.4977,43.4977,43.3384,43.3703,31043.8075
2007-03-02 11:10:00,68.06,68.27,68.02,68.27,10383.991346673878,43.3639,43.4977,43.3384,43.4977,10383.9913
2007-03-02 11:20:00,68.25,68.25,68.0,68.02,12871.822606814494,43.485,43.485,43.3257,43.3384,12871.8226
2007-03-02 11:30:00,68.0,68.01,67.76,67.77,23580.31368307193,43.3257,43.332,43.1728,43.1791,23580.3137
2007-03-02 11:40:00,67.78,67.86,67.75,67.79,19253.65062195781,43.1855,43.2365,43.1664,43.1919,19253.6506
2007-03-02 11:50:00,67.78,67.78,67.59,67.65,25094.64575446187,43.1855,43.1855,43.0644,43.1027,25094.6458
2007-03-02 12:00:00,67.65,67.81,67.62,67.81,29745.808545159543,43.1027,43.2046,43.0836,43.2046,29745.8085
2007-03-02 12:10:00,67.79,67.8,67.76,67.76,33315.30557057869,43.1919,43.1982,43.1728,43.1728,33315.3056
2007-03-02 12:20:00,67.76,67.81,67.67,67.76,43807.46349378042,43.1728,43.2046,43.1154,43.1728,43807.4635
2007-03-02 12:30:00,67.75,67.78,67.57,67.63,29853.9751216874,43.1664,43.1855,43.0517,43.0899,29853.9751
2007-03-02 12:40:00,67.6,67.61,67.39,67.4,27149.81070849108,43.0708,43.0772,42.937,42.9434,27149.8107
2007-03-02 12:50:00,67.41,67.57,67.39,67.46,17090.319091400757,42.9498,43.0517,42.937,42.9816,17090.3191
2007-03-02 13:00:00,67.46,67.65,67.43,67.44,22065.98161168199,42.9816,43.1027,42.9625,42.9689,22065.9816
2007-03-02 13:10:00,67.44,67.53,67.31,67.49,24121.146565711195,42.9689,43.0262,42.886,43.0007,24121.1466
2007-03-02 13:20:00,67.5,67.56,67.39,67.44,58193.61817198485,43.0071,43.0453,42.937,42.9689,58193.6182
2007-03-02 13:30:00,67.46,67.57,67.33,67.49,40454.29962141698,42.9816,43.0517,42.8988,43.0007,40454.2996
2007-03-02 13:40:00,67.49,67.64,67.44,67.64,36992.969172525685,43.0007,43.0963,42.9689,43.0963,36992.9692
2007-03-02 13:50:00,67.65,67.65,67.45,67.6,27149.81070849108,43.1027,43.1027,42.9752,43.0708,27149.8107
2007-03-02 14:00:00,67.59,67.59,67.43,67.53,23472.14710654408,43.0644,43.0644,42.9625,43.0262,23472.1471
2007-03-02 14:10:00,67.53,67.56,67.41,67.54,43807.46349378042,43.0262,43.0453,42.9498,43.0326,43807.4635
2007-03-02 14:20:00,67.55,67.61,67.46,67.52,36560.30286641428,43.039,43.0772,42.9816,43.0198,36560.3029
2007-03-02 14:30:00,67.49,67.63,67.44,67.63,30502.97458085452,43.0007,43.0899,42.9689,43.0899,30502.9746
2007-03-02 14:40:00,67.63,67.8,67.63,67.7,22931.31422390481,43.0899,43.1982,43.0899,43.1345,22931.3142
2007-03-02 14:50:00,67.71,67.74,67.52,67.66,23688.480259599783,43.1409,43.16,43.0198,43.109,23688.4803
2007-03-02 15:00:00,67.66,67.83,67.66,67.79,44348.29637641968,43.109,43.2174,43.109,43.1919,44348.2964
2007-03-02 15:10:00,67.81,67.95,67.78,67.85,32125.47322877231,43.2046,43.2938,43.1855,43.2301,32125.4732
2007-03-02 15:20:00,67.86,67.88,67.71,67.71,22065.98161168199,43.2365,43.2492,43.1409,43.1409,22065.9816
2007-03-02 15:30:00,67.72,67.72,67.57,67.65,25851.81179015684,43.1473,43.1473,43.0517,43.1027,25851.8118
2007-03-02 15:40:00,67.65,67.69,67.54,67.65,46187.128177393184,43.1027,43.1282,43.0326,43.1027,46187.1282
2007-03-02 15:50:00,67.65,67.73,67.45,67.52,71173.6073553272,43.1027,43.1536,42.9752,43.0198,71173.6074
2007-03-05 09:30:00,66.98,67.24,66.86,67.07,38723.63439697133,42.6758,42.8414,42.5993,42.7331,38723.6344
2007-03-05 09:40:00,67.08,67.29,66.84,67.16,51595.45700378583,42.7395,42.8733,42.5866,42.7905,51595.457
2007-03-05 09:50:00,67.15,67.53,67.09,67.46,58085.451595457,42.7841,43.0262,42.7459,42.9816,58085.4516
2007-03-05 10:00:00,67.41,68.25,67.25,67.71,68469.44294213087,42.9498,43.485,42.8478,43.1409,68469.4429
2007-03-05 10:10:00,67.7,68.39,67.66,68.05,55056.78745267712,43.1345,43.5742,43.109,43.3575,55056.7875
2007-03-05 10:20:00,68.05,68.41,67.7,67.76,39264.4672796106,43.3575,43.5869,43.1345,43.1728,39264.4673
2007-03-05 10:30:00,67.74,67.77,67.47,67.58,35262.30394808004,43.16,43.1791,42.988,43.0581,35262.3039
2007-03-05 10:40:00,67.58,67.94,67.53,67.74,35045.97079502434,43.0581,43.2874,43.0262,43.16,35045.9708
2007-03-05 10:50:00,67.71,67.91,67.62,67.91,27366.14386154678,43.1409,43.2683,43.0836,43.2683,27366.1439
2007-03-05 11:00:00,67.92,68.41,67.81,68.17,50189.29150892374,43.2747,43.5869,43.2046,43.434,50189.2915
2007-03-05 11:10:00,68.16,68.32,68.08,68.32,28880.475932936723,43.4276,43.5296,43.3766,43.5296,28880.4759
2007-03-05 11:20:00,68.3,68.43,68.17,68.2,28880.475932936723,43.5168,43.5996,43.434,43.4531,28880.4759
2007-03-05 11:30:00,68.2,68.25,68.06,68.06,23147.64737696052,43.4531,43.485,43.3639,43.3639,23147.6474
2007-03-05 11:40:00,68.06,68.12,67.89,68.1,24445.64629529475,43.3639,43.4021,43.2556,43.3894,24445.6463
2007-03-05 11:50:00,68.1,68.12,67.78,67.79,30286.641427798808,43.3894,43.4021,43.1855,43.1919,30286.6414
2007-03-05 12:00:00,67.78,67.88,67.67,67.88,40237.96646836127,43.1855,43.2492,43.1154,43.2492,40237.9665
2007-03-05 12:10:00,67.87,68.01,67.86,67.89,9410.4921579232,43.2428,43.332,43.2365,43.2556,9410.4922
2007-03-05 12:20:00,67.89,67.93,67.84,67.85,10492.15792320173,43.2556,43.2811,43.2237,43.2301,10492.1579
2007-03-05 12:30:00,67.82,67.83,67.66,67.73,14710.654407787992,43.211,43.2174,43.109,43.1536,14710.6544
2007-03-05 12:40:00,67.7,67.99,67.69,67.98,19361.817198485667,43.1345,43.3193,43.1282,43.3129,19361.8172
2007-03-05 12:50:00,67.95,67.95,67.67,67.74,10708.491076257436,43.2938,43.2938,43.1154,43.16,10708.4911
2007-03-05 13:00:00,67.74,67.76,67.61,67.61,13196.322336398052,43.16,43.1728,43.0772,43.0772,13196.3223
2007-03-05 13:10:00,67.62,67.73,67.61,67.67,52893.45592212006,43.0836,43.1536,43.0772,43.1154,52893.4559
2007-03-05 13:20:00,67.65,67.65,67.5,67.59,13845.32179556517,43.1027,43.1027,43.0071,43.0644,13845.3218
2007-03-05 13:30:00,67.6,67.65,67.54,67.62,15575.987020010816,43.0708,43.1027,43.0326,43.0836,15575.987
2007-03-05 13:40:00,67.65,67.78,67.63,67.77,21741.48188209843,43.1027,43.1855,43.0899,43.1791,21741.4819
2007-03-05 13:50:00,67.77,67.83,67.69,67.74,34505.13791238507,43.1791,43.2174,43.1282,43.16,34505.1379
2007-03-05 14:00:00,67.74,67.74,67.66,67.71,69226.60897782585,43.16,43.16,43.109,43.1409,69226.609
2007-03-05 14:10:00,67.7,67.7,67.43,67.54,30611.141157382368,43.1345,43.1345,42.9625,43.0326,30611.1412
2007-03-05 14:20:00,67.53,67.58,67.49,67.56,17090.319091400757,43.0262,43.0581,43.0007,43.0453,17090.3191
2007-03-05 14:30:00,67.55,67.69,67.53,67.65,13953.488372093025,43.039,43.1282,43.0262,43.1027,13953.4884
2007-03-05 14:40:00,67.63,67.67,67.54,67.66,12763.656030286642,43.0899,43.1154,43.0326,43.109,12763.656
2007-03-05 14:50:00,67.66,67.66,67.5,67.53,13412.655489453758,43.109,43.109,43.0071,43.0262,13412.6555
2007-03-05 15:00:00,67.54,67.55,67.33,67.38,48566.792861005946,43.0326,43.039,42.8988,42.9306,48566.7929
2007-03-05 15:10:00,67.38,67.49,67.29,67.49,46078.96160086533,42.9306,43.0007,42.8733,43.0007,46078.9616
2007-03-05 15:20:00,67.5,67.74,67.47,67.65,35370.470524607896,43.0071,43.16,42.988,43.1027,35370.4705
2007-03-05 15:30:00,67.64,67.7,67.53,67.56,30611.141157382368,43.0963,43.1345,43.0262,43.0453,30611.1412
2007-03-05 15:40:00,67.55,67.56,67.47,67.51,34721.471065440775,43.039,43.0453,42.988,43.0135,34721.4711
2007-03-05 15:50:00,67.5,67.53,67.23,67.31,94537.58788534344,43.0071,43.0262,42.8351,42.886,94537.5879
2007-03-06 09:30:00,67.69,68.14,67.5,67.95,44564.62952947539,43.1282,43.4149,43.0071,43.2938,44564.6295
2007-03-06 09:40:00,67.89,67.94,67.53,67.55,23472.14710654408,43.2556,43.2874,43.0262,43.039,23472.1471
2007-03-06 09:50:00,67.53,67.67,67.46,67.65,62628.44780962682,43.0262,43.1154,42.9816,43.1027,62628.4478
2007-03-06 10:00:00,67.65,67.87,67.51,67.63,56571.11952406706,43.1027,43.2428,43.0135,43.0899,56571.1195
2007-03-06 10:10:00,67.68,67.87,67.61,67.77,38507.30124391563,43.1218,43.2428,43.0772,43.1791,38507.3012
2007-03-06 10:20:00,67.77,67.97,67.65,67.95,17198.48566792861,43.1791,43.3066,43.1027,43.2938,17198.4857
2007-03-06 10:30:00,67.95,68.0,67.8,67.83,16333.153055705789,43.2938,43.3257,43.1982,43.2174,16333.1531
2007-03-06 10:40:00,67.82,67.83,67.66,67.73,24770.14602487831,43.211,43.2174,43.109,43.1536,24770.146
2007-03-06 10:50:00,67.73,67.77,67.53,67.58,34505.13791238507,43.1536,43.1791,43.0262,43.0581,34505.1379
2007-03-06 11:00:00,67.58,67.79,67.58,67.74,24553.812871822607,43.0581,43.1919,43.0581,43.16,24553.8129
2007-03-06 11:10:00,67.71,67.93,67.69,67.91,24878.312601406164,43.1409,43.2811,43.1282,43.2683,24878.3126
2007-03-06 11:20:00,67.9,68.0,67.87,67.93,14926.9875608437,43.262,43.3257,43.2428,43.2811,14926.9876
2007-03-06 11:30:00,67.94,67.97,67.82,67.89,14926.9875608437,43.2874,43.3066,43.211,43.2556,14926.9876
2007-03-06 11:40:00,67.9,68.16,67.89,68.14,31692.806922660897,43.262,43.4276,43.2556,43.4149,31692.8069
2007-03-06 11:50:00,68.14,68.15,68.01,68.05,14926.9875608437,43.4149,43.4212,43.332,43.3575,14926.9876
2007-03-06 12:00:00,68.09,68.18,67.98,67.99,16657.652785289345,43.383,43.4404,43.3129,43.3193,16657.6528
2007-03-06 12:10:00,68.0,68.0,67.83,67.9,13412.655489453758,43.3257,43.3257,43.2174,43.262,13412.6555
2007-03-06 12:20:00,67.91,67.91,67.78,67.81,11898.323418063816,43.2683,43.2683,43.1855,43.2046,11898.3234
2007-03-06 12:30:00,67.81,67.94,67.81,67.86,23688.480259599783,43.2046,43.2874,43.2046,43.2365,23688.4803
2007-03-06 12:40:00,67.84,67.96,67.81,67.92,23904.813412655487,43.2237,43.3002,43.2046,43.2747,23904.8134
2007-03-06 12:50:00,67.94,67.94,67.83,67.93,6489.994591671173,43.2874,43.2874,43.2174,43.2811,6489.9946
2007-03-06 13:00:00,67.93,67.93,67.85,67.93,7463.49378042185,43.2811,43.2811,43.2301,43.2811,7463.4938
2007-03-06 13:10:00,67.95,67.96,67.89,67.93,17090.319091400757,43.2938,43.3002,43.2556,43.2811,17090.3191
2007-03-06 13:20:00,67.93,67.99,67.89,67.96,9734.99188750676,43.2811,43.3193,43.2556,43.3002,9734.9919
2007-03-06 13:30:00,67.93,68.1,67.91,68.1,19902.65008112493,43.2811,43.3894,43.2683,43.3894,19902.6501
2007-03-06 13:40:00,68.1,68.23,67.92,68.19,22282.314764737694,43.3894,43.4722,43.2747,43.4467,22282.3148
2007-03-06 13:50:00,68.19,68.2,68.06,68.07,14061.654948620877,43.4467,43.4531,43.3639,43.3703,14061.6549
2007-03-06 14:00:00,68.08,68.27,68.08,68.12,12330.98972417523,43.3766,43.4977,43.3766,43.4021,12330.9897
2007-03-06 14:10:00,68.11,68.11,68.03,68.05,15143.320713899404,43.3958,43.3958,43.3448,43.3575,15143.3207
2007-03-06 14:20:00,68.06,68.2,68.04,68.14,17955.65170362358,43.3639,43.4531,43.3512,43.4149,17955.6517
2007-03-06 14:30:00,68.15,68.15,68.07,68.14,21633.315305570577,43.4212,43.4212,43.3703,43.4149,21633.3153
2007-03-06 14:40:00,68.14,68.17,68.11,68.13,17955.65170362358,43.4149,43.434,43.3958,43.4085,17955.6517
2007-03-06 14:50:00,68.13,68.27,68.12,68.26,22823.14764737696,43.4085,43.4977,43.4021,43.4913,22823.1476
2007-03-06 15:00:00,68.25,68.41,68.25,68.41,21416.98215251488,43.485,43.5869,43.485,43.5869,21416.9822
2007-03-06 15:10:00,68.4,68.57,68.4,68.52,44131.96322336398,43.5805,43.6888,43.5805,43.657,44131.9632
2007-03-06 15:20:00,68.52,68.58,68.49,68.58,36127.63656030287,43.657,43.6952,43.6379,43.6952,36127.6366
2007-03-06 15:30:00,68.57,68.59,68.34,68.37,45321.79556517036,43.6888,43.7016,43.5423,43.5614,45321.7956
2007-03-06 15:40:00,68.37,68.41,68.22,68.27,51162.79069767442,43.5614,43.5869,43.4658,43.4977,51162.7907
2007-03-06 15:50:00,68.25,68.32,68.2,68.28,70416.44131963223,43.485,43.5296,43.4531,43.5041,70416.4413
2007-03-07 09:30:00,68.0,68.74,67.99,68.27,39805.30016224986,43.3257,43.7972,43.3193,43.4977,39805.3002
2007-03-07 09:40:00,68.27,68.46,68.21,68.42,37533.80205516495,43.4977,43.6188,43.4595,43.5933,37533.8021
2007-03-07 09:50:00,68.43,68.43,68.19,68.27,39156.30070308274,43.5996,43.5996,43.4467,43.4977,39156.3007
2007-03-07 10:00:00,68.27,68.38,68.24,68.37,34072.47160627366,43.4977,43.5678,43.4786,43.5614,34072.4716
2007-03-07 10:10:00,68.38,68.47,68.35,68.42,28231.47647376961,43.5678,43.6251,43.5487,43.5933,28231.4765
2007-03-07 10:20:00,68.43,68.5,68.29,68.39,33098.972417522986,43.5996,43.6442,43.5104,43.5742,33098.9724
2007-03-07 10:30:00,68.39,68.54,68.27,68.51,24878.312601406164,43.5742,43.6697,43.4977,43.6506,24878.3126
2007-03-07 10:40:00,68.51,68.57,68.44,68.44,28447.80962682531,43.6506,43.6888,43.606,43.606,28447.8096
2007-03-07 10:50:00,68.47,68.55,68.42,68.42,28880.475932936723,43.6251,43.6761,43.5933,43.5933,28880.4759
2007-03-07 11:00:00,68.43,68.44,68.27,68.38,39913.46673877772,43.5996,43.606,43.4977,43.5678,39913.4667
2007-03-07 11:10:00,68.39,68.45,68.34,68.4,37533.80205516495,43.5742,43.6124,43.5423,43.5805,37533.8021
2007-03-07 11:20:00,68.4,68.45,68.23,68.24,29637.64196863169,43.5805,43.6124,43.4722,43.4786,29637.642
2007-03-07 11:30:00,68.2,68.23,68.07,68.12,33531.638723634394,43.4531,43.4722,43.3703,43.4021,33531.6387
2007-03-07 11:40:00,68.13,68.17,68.1,68.12,29096.809085992427,43.4085,43.434,43.3894,43.4021,29096.8091
2007-03-07 11:50:00,68.12,68.27,68.12,68.27,28015.14332071389,43.4021,43.4977,43.4021,43.4977,28015.1433
2007-03-07 12:00:00,68.26,68.35,68.18,68.34,22823.14764737696,43.4913,43.5487,43.4404,43.5423,22823.1476
2007-03-07 12:10:00,68.34,68.34,68.27,68.28,12114.656571119524,43.5423,43.5423,43.4977,43.5041,12114.6566
2007-03-07 12:20:00,68.27,68.29,68.19,68.29,20876.14926987561,43.4977,43.5104,43.4467,43.5104,20876.1493
2007-03-07 12:30:00,68.3,68.36,68.24,68.26,17955.65170362358,43.5168,43.555,43.4786,43.4913,17955.6517
2007-03-07 12:40:00,68.27,68.31,68.23,68.26,27906.97674418605,43.4977,43.5232,43.4722,43.4913,27906.9767
2007-03-07 12:50:00,68.25,68.27,68.2,68.2,11357.490535424551,43.485,43.4977,43.4531,43.4531,11357.4905
2007-03-07 13:00:00,68.2,68.23,68.17,68.23,24878.312601406164,43.4531,43.4722,43.434,43.4722,24878.3126
2007-03-07 13:10:00,68.23,68.23,68.2,68.22,23147.64737696052,43.4722,43.4722,43.4531,43.4658,23147.6474
2007-03-07 13:20:00,68.22,68.28,68.2,68.22,29745.808545159543,43.4658,43.5041,43.4531,43.4658,29745.8085
2007-03-07 13:30:00,68.21,68.3,68.18,68.25,40454.29962141698,43.4595,43.5168,43.4404,43.485,40454.2996
2007-03-07 13:40:00,68.26,68.28,68.22,68.28,14710.654407787992,43.4913,43.5041,43.4658,43.5041,14710.6544
2007-03-07 13:50:00,68.28,68.32,68.22,68.23,16333.153055705789,43.5041,43.5296,43.4658,43.4722,16333.1531
2007-03-07 14:00:00,68.2,68.26,68.14,68.21,28664.14277988101,43.4531,43.4913,43.4149,43.4595,28664.1428
2007-03-07 14:10:00,68.21,68.29,68.08,68.29,36343.96971335857,43.4595,43.5104,43.3766,43.5104,36343.9697
2007-03-07 14:20:00,68.31,68.35,68.14,68.23,24012.979989183343,43.5232,43.5487,43.4149,43.4722,24012.98
2007-03-07 14:30:00,68.24,68.41,68.23,68.33,33423.47214710654,43.4786,43.5869,43.4722,43.5359,33423.4721
2007-03-07 14:40:00,68.36,68.45,68.36,68.43,26284.478096268253,43.555,43.6124,43.555,43.5996,26284.4781
2007-03-07 14:50:00,68.44,68.48,68.34,68.39,32990.80584099513,43.606,43.6315,43.5423,43.5742,32990.8058
2007-03-07 15:00:00,68.39,68.51,68.38,68.45,26068.14494321255,43.5742,43.6506,43.5678,43.6124,26068.1449
2007-03-07 15:10:00,68.46,68.5,68.42,68.46,25094.64575446187,43.6188,43.6442,43.5933,43.6188,25094.6458
2007-03-07 15:20:00,68.47,68.47,68.28,68.32,38831.80097349919,43.6251,43.6251,43.5041,43.5296,38831.801
2007-03-07 15:30:00,68.3,68.35,68.17,68.17,31909.1400757166,43.5168,43.5487,43.434,43.434,31909.1401
2007-03-07 15:40:00,68.17,68.21,68.03,68.1,29745.808545159543,43.434,43.4595,43.3448,43.3894,29745.8085
2007-03-07 15:50:00,68.09,68.1,67.98,68.01,56354.78637101135,43.383,43.3894,43.3129,43.332,56354.7864
2007-03-08 09:30:00,68.39,68.62,68.2,68.58,34829.63764196863,43.5742,43.7207,43.4531,43.6952,34829.6376
2007-03-08 09:40:00,68.57,68.72,68.51,68.51,71930.77339102217,43.6888,43.7844,43.6506,43.6506,71930.7734
2007-03-08 09:50:00,68.54,68.76,68.52,68.7,45213.62898864251,43.6697,43.8099,43.657,43.7717,45213.629
2007-03-08 10:00:00,68.7,68.8,68.6,68.75,25743.645213628988,43.7717,43.8354,43.708,43.8035,25743.6452
2007-03-08 10:10:00,68.75,68.81,68.72,68.81,41752.29853975122,43.8035,43.8418,43.7844,43.8418,41752.2985
2007-03-08 10:20:00,68.8,68.9,68.76,68.89,34937.80421849649,43.8354,43.8991,43.8099,43.8927,34937.8042
2007-03-08 10:30:00,68.9,69.06,68.83,69.02,50297.4580854516,43.8991,44.001,43.8545,43.9756,50297.4581
2007-03-08 10:40:00,69.01,69.04,68.88,68.94,78096.26825310978,43.9692,43.9883,43.8864,43.9246,78096.2683
2007-03-08 10:50:00,68.94,69.11,68.9,69.11,35911.30340724716,43.9246,44.0329,43.8991,44.0329,35911.3034
2007-03-08 11:00:00,69.11,69.21,69.08,69.2,31368.307193077337,44.0329,44.0966,44.0138,44.0902,31368.3072
2007-03-08 11:10:00,69.2,69.22,69.03,69.04,28772.30935640887,44.0902,44.103,43.9819,43.9883,28772.3094
2007-03-08 11:20:00,69.02,69.16,68.97,69.15,39697.13358572201,43.9756,44.0648,43.9437,44.0584,39697.1336
2007-03-08 11:30:00,69.16,69.16,69.06,69.11,25527.312060573284,44.0648,44.0648,44.001,44.0329,25527.3121
2007-03-08 11:40:00,69.12,69.18,69.08,69.12,25419.145484045428,44.0393,44.0775,44.0138,44.0393,25419.1455
2007-03-08 11:50:00,69.12,69.14,68.95,69.04,29421.308815575987,44.0393,44.052,43.931,43.9883,29421.3088
2007-03-08 12:00:00,69.05,69.08,69.02,69.08,17198.48566792861,43.9947,44.0138,43.9756,44.0138,17198.4857
2007-03-08 12:10:00,69.04,69.04,68.93,68.98,21957.815035154137,43.9883,43.9883,43.9182,43.9501,21957.815
2007-03-08 12:20:00,68.97,69.01,68.96,68.99,21633.315305570577,43.9437,43.9692,43.9373,43.9564,21633.3153
2007-03-08 12:30:00,68.99,69.03,68.91,68.91,20876.14926987561,43.9564,43.9819,43.9055,43.9055,20876.1493
2007-03-08 12:40:00,68.9,68.95,68.88,68.94,26068.14494321255,43.8991,43.931,43.8864,43.9246,26068.1449
2007-03-08 12:50:00,68.95,69.04,68.91,69.01,17847.485127095726,43.931,43.9883,43.9055,43.9692,17847.4851
2007-03-08 13:00:00,69.01,69.05,68.95,68.96,17739.318550567874,43.9692,43.9947,43.931,43.9373,17739.3186
2007-03-08 13:10:00,68.94,69.01,68.94,69.0,17631.15197404002,43.9246,43.9692,43.9246,43.9628,17631.152
2007-03-08 13:20:00,69.0,69.16,69.0,69.12,14386.154678204435,43.9628,44.0648,43.9628,44.0393,14386.1547
2007-03-08 13:30:00,69.12,69.13,69.02,69.02,9518.658734451054,44.0393,44.0456,43.9756,43.9756,9518.6587
2007-03-08 13:40:00,69.04,69.12,69.01,69.12,16224.986479177933,43.9883,44.0393,43.9692,44.0393,16224.9865
2007-03-08 13:50:00,69.12,69.12,69.0,69.0,12547.322877230936,44.0393,44.0393,43.9628,43.9628,12547.3229
2007-03-08 14:00:00,69.0,69.03,68.93,69.03,21741.48188209843,43.9628,43.9819,43.9182,43.9819,21741.4819
2007-03-08 14:10:00,69.03,69.1,68.94,69.03,25959.97836668469,43.9819,44.0265,43.9246,43.9819,25959.9784
2007-03-08 14:20:00,69.03,69.08,68.99,69.02,28664.14277988101,43.9819,44.0138,43.9564,43.9756,28664.1428
2007-03-08 14:30:00,69.0,69.01,68.66,68.66,116387.23634396972,43.9628,43.9692,43.7462,43.7462,116387.2363
2007-03-08 14:40:00,68.65,68.96,68.64,68.96,59058.95078420768,43.7398,43.9373,43.7334,43.9373,59058.9508
2007-03-08 14:50:00,68.96,69.02,68.89,68.97,24661.97944835046,43.9373,43.9756,43.8927,43.9437,24661.9794
2007-03-08 15:00:00,68.97,69.1,68.91,68.96,21957.815035154137,43.9437,44.0265,43.9055,43.9373,21957.815
2007-03-08 15:10:00,68.96,69.01,68.88,68.9,13845.32179556517,43.9373,43.9692,43.8864,43.8991,13845.3218
2007-03-08 15:20:00,68.9,69.0,68.89,68.95,21633.315305570577,43.8991,43.9628,43.8927,43.931,21633.3153
2007-03-08 15:30:00,68.94,69.02,68.9,68.9,25527.312060573284,43.9246,43.9756,43.8991,43.8991,25527.3121
2007-03-08 15:40:00,68.9,68.94,68.79,68.82,38290.968090859926,43.8991,43.9246,43.829,43.8481,38290.9681
2007-03-08 15:50:00,68.81,68.82,68.69,68.82,54515.95457003786,43.8418,43.8481,43.7653,43.8481,54515.9546
2007-03-09 09:30:00,69.31,69.34,69.21,69.3,33747.9718766901,44.1603,44.1794,44.0966,44.154,33747.9719
2007-03-09 09:40:00,69.29,69.62,69.26,69.6,46078.96160086533,44.1476,44.3578,44.1285,44.3451,46078.9616
2007-03-09 09:50:00,69.6,69.6,69.25,69.28,20767.98269334776,44.3451,44.3451,44.1221,44.1412,20767.9827
2007-03-09 10:00:00,69.28,69.36,69.15,69.17,35262.30394808004,44.1412,44.1922,44.0584,44.0711,35262.3039
2007-03-09 10:10:00,69.15,69.37,68.95,69.0,28555.97620335316,44.0584,44.1986,43.931,43.9628,28555.9762
2007-03-09 10:20:00,69.0,69.33,69.0,69.3,15467.820443482964,43.9628,44.1731,43.9628,44.154,15467.8204
2007-03-09 10:30:00,69.3,69.39,69.24,69.37,14169.821525148727,44.154,44.2113,44.1157,44.1986,14169.8215
2007-03-09 10:40:00,69.37,69.43,69.29,69.38,12114.656571119524,44.1986,44.2368,44.1476,44.2049,12114.6566
2007-03-09 10:50:00,69.4,69.54,69.4,69.44,17198.48566792861,44.2177,44.3069,44.2177,44.2432,17198.4857
2007-03-09 11:00:00,69.44,69.45,69.28,69.31,22174.14818820984,44.2432,44.2495,44.1412,44.1603,22174.1482
2007-03-09 11:10:00,69.31,69.47,69.28,69.38,20443.4829637642,44.1603,44.2623,44.1412,44.2049,20443.483
2007-03-09 11:20:00,69.37,69.37,69.26,69.34,16982.152514872905,44.1986,44.1986,44.1285,44.1794,16982.1525
2007-03-09 11:30:00,69.31,69.47,69.3,69.46,23472.14710654408,44.1603,44.2623,44.154,44.2559,23472.1471
2007-03-09 11:40:00,69.48,69.49,69.37,69.41,17306.65224445646,44.2686,44.275,44.1986,44.224,17306.6522
2007-03-09 11:50:00,69.42,69.47,69.34,69.37,17198.48566792861,44.2304,44.2623,44.1794,44.1986,17198.4857
2007-03-09 12:00:00,69.38,69.42,69.32,69.36,13845.32179556517,44.2049,44.2304,44.1667,44.1922,13845.3218
2007-03-09 12:10:00,69.34,69.45,69.31,69.42,16224.986479177933,44.1794,44.2495,44.1603,44.2304,16224.9865
2007-03-09 12:20:00,69.41,69.51,69.38,69.51,17522.98539751217,44.224,44.2878,44.2049,44.2878,17522.9854
2007-03-09 12:30:00,69.51,69.51,69.34,69.49,19578.15035154137,44.2878,44.2878,44.1794,44.275,19578.1504
2007-03-09 12:40:00,69.49,69.49,69.27,69.36,15900.486749594374,44.275,44.275,44.1348,44.1922,15900.4867
2007-03-09 12:50:00,69.36,69.37,69.29,69.37,21308.81557598702,44.1922,44.1986,44.1476,44.1986,21308.8156
2007-03-09 13:00:00,69.37,69.5,69.36,69.38,8112.493239588966,44.1986,44.2814,44.1922,44.2049,8112.4932
2007-03-09 13:10:00,69.37,69.47,69.23,69.3,18929.15089237425,44.1986,44.2623,44.1094,44.154,18929.1509
2007-03-09 13:20:00,69.3,69.37,69.23,69.31,20767.98269334776,44.154,44.1986,44.1094,44.1603,20767.9827
2007-03-09 13:30:00,69.34,69.38,69.12,69.12,25527.312060573284,44.1794,44.2049,44.0393,44.0393,25527.3121
2007-03-09 13:40:00,69.12,69.21,69.12,69.17,14818.820984315846,44.0393,44.0966,44.0393,44.0711,14818.821
2007-03-09 13:50:00,69.17,69.17,68.94,69.04,27041.64413196322,44.0711,44.0711,43.9246,43.9883,27041.6441
2007-03-09 14:00:00,69.02,69.03,68.92,69.01,35694.97025419145,43.9756,43.9819,43.9118,43.9692,35694.9703
2007-03-09 14:10:00,69.0,69.11,68.97,69.11,18280.15143320714,43.9628,44.0329,43.9437,44.0329,18280.1514
2007-03-09 14:20:00,69.1,69.11,68.92,69.0,47052.46078961601,44.0265,44.0329,43.9118,43.9628,47052.4608
2007-03-09 14:30:00,69.03,69.06,68.83,68.98,43591.13034072472,43.9819,44.001,43.8545,43.9501,43591.1303
2007-03-09 14:40:00,68.97,69.05,68.88,68.96,32666.306111411574,43.9437,43.9947,43.8864,43.9373,32666.3061
2007-03-09 14:50:00,68.95,69.04,68.87,69.03,29962.14169821525,43.931,43.9883,43.88,43.9819,29962.1417
2007-03-09 15:00:00,69.04,69.12,69.01,69.12,36884.80259599783,43.9883,44.0393,43.9692,44.0393,36884.8026
2007-03-09 15:10:00,69.11,69.18,69.01,69.16,30611.141157382368,44.0329,44.0775,43.9692,44.0648,30611.1412
2007-03-09 15:20:00,69.17,69.17,69.04,69.1,17739.318550567874,44.0711,44.0711,43.9883,44.0265,17739.3186
2007-03-09 15:30:00,69.09,69.16,69.01,69.09,22498.6479177934,44.0202,44.0648,43.9692,44.0202,22498.6479
2007-03-09 15:40:00,69.11,69.22,69.01,69.17,40237.96646836127,44.0329,44.103,43.9692,44.0711,40237.9665
2007-03-09 15:50:00,69.17,69.22,69.08,69.12,54948.62087614927,44.0711,44.103,44.0138,44.0393,54948.6209
2007-03-12 09:30:00,69.01,69.15,68.99,69.06,20118.98323418064,43.9692,44.0584,43.9564,44.001,20118.9832
2007-03-12 09:40:00,69.06,69.24,68.97,68.98,17090.319091400757,44.001,44.1157,43.9437,43.9501,17090.3191
2007-03-12 09:50:00,69.01,69.13,68.88,68.94,18712.81773931855,43.9692,44.0456,43.8864,43.9246,18712.8177
2007-03-12 10:00:00,68.94,69.07,68.89,68.98,25419.145484045428,43.9246,44.0074,43.8927,43.9501,25419.1455
2007-03-12 10:10:00,69.0,69.17,68.99,69.08,10383.991346673878,43.9628,44.0711,43.9564,44.0138,10383.9913
2007-03-12 10:20:00,69.08,69.08,69.08,69.08,0.0,44.0138,44.0138,44.0138,44.0138,0.0
2007-03-12 10:30:00,69.27,69.38,69.26,69.35,11465.657111952409,44.1348,44.2049,44.1285,44.1858,11465.6571
2007-03-12 10:40:00,69.36,69.36,69.16,69.25,24986.47917793402,44.1922,44.1922,44.0648,44.1221,24986.4792
2007-03-12 10:50:00,69.24,69.31,69.21,69.25,38399.13466738778,44.1157,44.1603,44.0966,44.1221,38399.1347
2007-03-12 11:00:00,69.22,69.34,69.2,69.29,16549.486208761493,44.103,44.1794,44.0902,44.1476,16549.4862
2007-03-12 11:10:00,69.29,69.29,69.21,69.28,7247.160627366144,44.1476,44.1476,44.0966,44.1412,7247.1606
2007-03-12 11:20:00,69.28,69.28,69.28,69.28,0.0,44.1412,44.1412,44.1412,44.1412,0.0
2007-03-12 11:30:00,69.21,69.28,69.2,69.22,8004.326663061114,44.0966,44.1412,44.0902,44.103,8004.3267
2007-03-12 11:40:00,69.23,69.27,69.19,69.24,18929.15089237425,44.1094,44.1348,44.0839,44.1157,18929.1509
2007-03-12 11:50:00,69.24,69.25,69.2,69.25,10708.491076257436,44.1157,44.1221,44.0902,44.1221,10708.4911
2007-03-12 12:00:00,69.25,69.26,69.2,69.21,22174.14818820984,44.1221,44.1285,44.0902,44.0966,22174.1482
2007-03-12 12:10:00,69.21,69.26,69.11,69.15,43374.797187669006,44.0966,44.1285,44.0329,44.0584,43374.7972
2007-03-12 12:20:00,69.16,69.16,68.98,69.15,29637.64196863169,44.0648,44.0648,43.9501,44.0584,29637.642
2007-03-12 12:30:00,69.15,69.15,69.11,69.11,11249.3239588967,44.0584,44.0584,44.0329,44.0329,11249.324
2007-03-12 12:40:00,69.12,69.16,69.1,69.15,19361.817198485667,44.0393,44.0648,44.0265,44.0584,19361.8172
2007-03-12 12:50:00,69.16,69.33,69.16,69.32,18929.15089237425,44.0648,44.1731,44.0648,44.1667,18929.1509
2007-03-12 13:00:00,69.33,69.33,69.2,69.24,282639.2644672796,44.1731,44.1731,44.0902,44.1157,282639.2645
2007-03-12 13:10:00,69.24,69.24,69.16,69.16,9194.159004867495,44.1157,44.1157,44.0648,44.0648,9194.159
2007-03-12 13:20:00,69.18,69.19,69.09,69.1,10816.657652785289,44.0775,44.0839,44.0202,44.0265,10816.6577
2007-03-12 13:30:00,69.1,69.1,68.99,68.99,16116.81990265008,44.0265,44.0265,43.9564,43.9564,16116.8199
2007-03-12 13:40:00,68.99,69.0,68.94,68.97,14169.821525148727,43.9564,43.9628,43.9246,43.9437,14169.8215
2007-03-12 13:50:00,68.98,69.1,68.97,69.08,16549.486208761493,43.9501,44.0265,43.9437,44.0138,16549.4862
2007-03-12 14:00:00,69.09,69.09,69.05,69.08,10708.491076257436,44.0202,44.0202,43.9947,44.0138,10708.4911
2007-03-12 14:10:00,69.08,69.25,69.06,69.23,13088.1557598702,44.0138,44.1221,44.001,44.1094,13088.1558
2007-03-12 14:20:00,69.24,69.31,69.24,69.26,29529.47539210384,44.1157,44.1603,44.1157,44.1285,29529.4754
2007-03-12 14:30:00,69.29,69.34,69.25,69.32,57977.28501892915,44.1476,44.1794,44.1221,44.1667,57977.285
2007-03-12 14:40:00,69.34,69.34,69.24,69.27,36776.63601946998,44.1794,44.1794,44.1157,44.1348,36776.636
2007-03-12 14:50:00,69.27,69.31,69.26,69.26,12330.98972417523,44.1348,44.1603,44.1285,44.1285,12330.9897
2007-03-12 15:00:00,69.26,69.26,69.22,69.25,12006.489994591671,44.1285,44.1285,44.103,44.1221,12006.49
2007-03-12 15:10:00,69.25,69.27,69.22,69.24,11898.323418063816,44.1221,44.1348,44.103,44.1157,11898.3234
2007-03-12 15:20:00,69.24,69.27,69.21,69.23,21416.98215251488,44.1157,44.1348,44.0966,44.1094,21416.9822
2007-03-12 15:30:00,69.22,69.22,68.96,68.99,52352.6230394808,44.103,44.103,43.9373,43.9564,52352.623
2007-03-12 15:40:00,69.0,69.23,69.0,69.21,39372.633856138455,43.9628,44.1094,43.9628,44.0966,39372.6339
2007-03-12 15:50:00,69.22,69.23,69.01,69.12,53650.62195781504,44.103,44.1094,43.9692,44.0393,53650.622
2007-03-13 09:30:00,69.06,69.06,68.74,68.89,31476.4737696052,44.001,44.001,43.7972,43.8927,31476.4738
2007-03-13 09:40:00,68.92,69.08,68.88,69.06,27257.97728501893,43.9118,44.0138,43.8864,44.001,27257.9773
2007-03-13 09:50:00,69.06,69.06,68.84,68.88,36992.969172525685,44.001,44.001,43.8609,43.8864,36992.9692
2007-03-13 10:00:00,68.89,69.0,68.68,68.69,36668.46944294213,43.8927,43.9628,43.7589,43.7653,36668.4694
2007-03-13 10:10:00,68.65,68.7,68.54,68.67,26068.14494321255,43.7398,43.7717,43.6697,43.7526,26068.1449
2007-03-13 10:20:00,68.63,68.84,68.62,68.81,19686.316928069227,43.7271,43.8609,43.7207,43.8418,19686.3169
2007-03-13 10:30:00,68.85,68.86,68.69,68.75,22282.314764737694,43.8672,43.8736,43.7653,43.8035,22282.3148
2007-03-13 10:40:00,68.75,68.88,68.75,68.86,13628.988642509465,43.8035,43.8864,43.8035,43.8736,13628.9886
2007-03-13 10:50:00,68.84,68.88,68.79,68.88,16657.652785289345,43.8609,43.8864,43.829,43.8864,16657.6528
2007-03-13 11:00:00,68.87,68.88,68.82,68.88,9085.992428339645,43.88,43.8864,43.8481,43.8864,9085.9924
2007-03-13 11:10:00,68.88,68.97,68.86,68.86,7138.994050838291,43.8864,43.9437,43.8736,43.8736,7138.9941
2007-03-13 11:20:00,68.85,68.89,68.83,68.87,20659.8161168199,43.8672,43.8927,43.8545,43.88,20659.8161
2007-03-13 11:30:00,68.87,68.96,68.85,68.88,25310.978907517576,43.88,43.9373,43.8672,43.8864,25310.9789
2007-03-13 11:40:00,68.88,68.9,68.75,68.76,22065.98161168199,43.8864,43.8991,43.8035,43.8099,22065.9816
2007-03-13 11:50:00,68.75,68.83,68.68,68.76,15467.820443482964,43.8035,43.8545,43.7589,43.8099,15467.8204
2007-03-13 12:00:00,68.77,68.86,68.75,68.8,10924.824229313142,43.8163,43.8736,43.8035,43.8354,10924.8242
2007-03-13 12:10:00,68.75,68.77,68.64,68.7,21957.815035154137,43.8035,43.8163,43.7334,43.7717,21957.815
2007-03-13 12:20:00,68.68,68.68,68.41,68.41,22390.48134126555,43.7589,43.7589,43.5869,43.5869,22390.4813
2007-03-13 12:30:00,68.39,68.4,68.26,68.32,30178.47485127096,43.5742,43.5805,43.4913,43.5296,30178.4749
2007-03-13 12:40:00,68.32,68.44,68.2,68.39,16441.31963223364,43.5296,43.606,43.4531,43.5742,16441.3196
2007-03-13 12:50:00,68.42,68.48,68.23,68.34,48783.12601406165,43.5933,43.6315,43.4722,43.5423,48783.126
2007-03-13 13:00:00,68.35,68.51,68.33,68.39,25743.645213628988,43.5487,43.6506,43.5359,43.5742,25743.6452
2007-03-13 13:10:00,68.39,68.43,68.31,68.37,13196.322336398052,43.5742,43.5996,43.5232,43.5614,13196.3223
2007-03-13 13:20:00,68.35,68.37,68.18,68.27,36452.13628988642,43.5487,43.5614,43.4404,43.4977,36452.1363
2007-03-13 13:30:00,68.27,68.27,68.03,68.14,34288.80475932937,43.4977,43.4977,43.3448,43.4149,34288.8048
2007-03-13 13:40:00,68.16,68.23,67.95,67.96,31368.307193077337,43.4276,43.4722,43.2938,43.3002,31368.3072
2007-03-13 13:50:00,67.96,68.15,67.92,68.06,32341.806381828013,43.3002,43.4212,43.2747,43.3639,32341.8064
2007-03-13 14:00:00,68.07,68.18,67.81,67.84,41427.79881016766,43.3703,43.4404,43.2046,43.2237,41427.7988
2007-03-13 14:10:00,67.84,67.94,67.52,67.58,91508.92374256357,43.2237,43.2874,43.0198,43.0581,91508.9237
2007-03-13 14:20:00,67.6,67.66,67.46,67.61,67820.44348296376,43.0708,43.109,42.9816,43.0772,67820.4435
2007-03-13 14:30:00,67.61,67.91,67.61,67.82,38615.46782044348,43.0772,43.2683,43.0772,43.211,38615.4678
2007-03-13 14:40:00,67.82,67.99,67.82,67.9,24878.312601406164,43.211,43.3193,43.211,43.262,24878.3126
2007-03-13 14:50:00,67.9,67.95,67.65,67.68,25094.64575446187,43.262,43.2938,43.1027,43.1218,25094.6458
2007-03-13 15:00:00,67.67,67.76,67.53,67.68,39913.46673877772,43.1154,43.1728,43.0262,43.1218,39913.4667
2007-03-13 15:10:00,67.7,67.72,67.57,67.72,23039.480800432662,43.1345,43.1473,43.0517,43.1473,23039.4808
2007-03-13 15:20:00,67.73,67.91,67.65,67.78,37425.6354786371,43.1536,43.2683,43.1027,43.1855,37425.6355
2007-03-13 15:30:00,67.78,67.82,67.69,67.75,29853.9751216874,43.1855,43.211,43.1282,43.1664,29853.9751
2007-03-13 15:40:00,67.74,67.74,67.58,67.62,62195.78150351541,43.16,43.16,43.0581,43.0836,62195.7815
2007-03-13 15:50:00,67.61,67.62,67.51,67.54,80259.59978366684,43.0772,43.0836,43.0135,43.0326,80259.5998
2007-03-14 09:30:00,67.45,67.79,67.27,67.77,45646.29529475392,42.9752,43.1919,42.8606,43.1791,45646.2953
2007-03-14 09:40:00,67.77,67.97,67.42,67.49,49215.79232017307,43.1791,43.3066,42.9561,43.0007,49215.7923
2007-03-14 09:50:00,67.48,67.51,67.31,67.32,41103.2990805841,42.9944,43.0135,42.886,42.8924,41103.2991
2007-03-14 10:00:00,67.34,67.34,66.99,67.05,55489.453758788535,42.9052,42.9052,42.6822,42.7204,55489.4538
2007-03-14 10:10:00,67.05,67.37,67.0,67.1,42509.46457544619,42.7204,42.9243,42.6885,42.7522,42509.4646
2007-03-14 10:20:00,67.08,67.29,67.03,67.15,31260.140616549485,42.7395,42.8733,42.7076,42.7841,31260.1406
2007-03-14 10:30:00,67.15,67.44,67.07,67.29,67928.61005949162,42.7841,42.9689,42.7331,42.8733,67928.6101
2007-03-14 10:40:00,67.3,67.4,67.02,67.05,99945.91671173608,42.8797,42.9434,42.7013,42.7204,99945.9167
2007-03-14 10:50:00,67.05,67.2,66.99,67.06,47268.79394267171,42.7204,42.816,42.6822,42.7268,47268.7939
2007-03-14 11:00:00,67.05,67.17,66.98,67.08,42401.29799891833,42.7204,42.7968,42.6758,42.7395,42401.298
2007-03-14 11:10:00,67.09,67.14,66.98,67.04,24770.14602487831,42.7459,42.7777,42.6758,42.714,24770.146
2007-03-14 11:20:00,67.04,67.06,66.89,66.89,31260.140616549485,42.714,42.7268,42.6184,42.6184,31260.1406
2007-03-14 11:30:00,66.88,66.94,66.73,66.92,34721.471065440775,42.6121,42.6503,42.5165,42.6376,34721.4711
2007-03-14 11:40:00,66.92,67.01,66.81,66.82,28664.14277988101,42.6376,42.6949,42.5675,42.5738,28664.1428
2007-03-14 11:50:00,66.82,66.86,66.74,66.82,14602.48783126014,42.5738,42.5993,42.5229,42.5738,14602.4878
2007-03-14 12:00:00,66.81,66.84,66.49,66.53,49323.95889670092,42.5675,42.5866,42.3636,42.3891,49323.9589
2007-03-14 12:10:00,66.55,66.58,66.4,66.43,37101.135749053545,42.4018,42.4209,42.3062,42.3254,37101.1357
2007-03-14 12:20:00,66.41,66.47,66.17,66.31,62952.94753921039,42.3126,42.3508,42.1597,42.2489,62952.9475
2007-03-14 12:30:00,66.31,66.32,66.18,66.29,53975.12168739859,42.2489,42.2553,42.1661,42.2362,53975.1217
2007-03-14 12:40:00,66.24,66.28,66.06,66.06,36343.96971335857,42.2043,42.2298,42.0896,42.0896,36343.9697
2007-03-14 12:50:00,66.06,66.07,65.74,65.87,102325.58139534884,42.0896,42.096,41.8857,41.9686,102325.5814
2007-03-14 13:00:00,65.86,66.31,65.77,66.29,70740.94104921579,41.9622,42.2489,41.9048,42.2362,70740.941
2007-03-14 13:10:00,66.3,66.63,66.3,66.61,54840.454299621415,42.2425,42.4528,42.2425,42.44,54840.4543
2007-03-14 13:20:00,66.62,66.68,66.44,66.55,48783.12601406165,42.4464,42.4846,42.3317,42.4018,48783.126
2007-03-14 13:30:00,66.58,66.75,66.52,66.67,67928.61005949162,42.4209,42.5292,42.3827,42.4783,67928.6101
2007-03-14 13:40:00,66.67,66.93,66.67,66.7,56679.28610059492,42.4783,42.6439,42.4783,42.4974,56679.2861
2007-03-14 13:50:00,66.71,66.75,66.56,66.68,39372.633856138455,42.5038,42.5292,42.4082,42.4846,39372.6339
2007-03-14 14:00:00,66.67,66.8,66.62,66.71,23580.31368307193,42.4783,42.5611,42.4464,42.5038,23580.3137
2007-03-14 14:10:00,66.72,66.86,66.71,66.84,32666.306111411574,42.5101,42.5993,42.5038,42.5866,32666.3061
2007-03-14 14:20:00,66.87,66.98,66.83,66.92,37317.46890210925,42.6057,42.6758,42.5802,42.6376,37317.4689
2007-03-14 14:30:00,66.92,67.23,66.92,67.21,58518.11790156841,42.6376,42.8351,42.6376,42.8223,58518.1179
2007-03-14 14:40:00,67.21,67.35,67.09,67.09,74526.77122769064,42.8223,42.9115,42.7459,42.7459,74526.7712
2007-03-14 14:50:00,67.09,67.18,67.02,67.11,39372.633856138455,42.7459,42.8032,42.7013,42.7586,39372.6339
2007-03-14 15:00:00,67.11,67.27,67.11,67.26,43050.29745808545,42.7586,42.8606,42.7586,42.8542,43050.2975
2007-03-14 15:10:00,67.27,67.41,67.21,67.31,43915.630070308274,42.8606,42.9498,42.8223,42.886,43915.6301
2007-03-14 15:20:00,67.32,67.39,67.24,67.36,38939.96755002704,42.8924,42.937,42.8414,42.9179,38939.9676
2007-03-14 15:30:00,67.36,67.39,67.16,67.21,70740.94104921579,42.9179,42.937,42.7905,42.8223,70740.941
2007-03-14 15:40:00,67.22,67.22,67.09,67.11,74418.6046511628,42.8287,42.8287,42.7459,42.7586,74418.6047
2007-03-14 15:50:00,67.13,67.3,67.11,67.29,92049.7566252028,42.7714,42.8797,42.7586,42.8733,92049.7566
2007-03-15 09:30:00,67.33,68.14,67.21,67.75,53975.12168739859,42.8988,43.4149,42.8223,43.1664,53975.1217
2007-03-15 09:40:00,67.79,67.86,67.58,67.74,22606.814494321254,43.1919,43.2365,43.0581,43.16,22606.8145
2007-03-15 09:50:00,67.75,68.03,67.71,68.02,38723.63439697133,43.1664,43.3448,43.1409,43.3384,38723.6344
2007-03-15 10:00:00,68.0,68.05,67.95,67.97,14494.321254732287,43.3257,43.3575,43.2938,43.3066,14494.3213
2007-03-15 10:10:00,67.97,68.04,67.87,67.89,18820.984315846403,43.3066,43.3512,43.2428,43.2556,18820.9843
2007-03-15 10:20:00,67.9,68.1,67.87,68.09,17522.98539751217,43.262,43.3894,43.2428,43.383,17522.9854
2007-03-15 10:30:00,68.12,68.12,67.99,67.99,20118.98323418064,43.4021,43.4021,43.3193,43.3193,20118.9832
2007-03-15 10:40:00,67.97,68.1,67.94,68.09,16333.153055705789,43.3066,43.3894,43.2874,43.383,16333.1531
2007-03-15 10:50:00,68.08,68.08,67.94,68.01,12006.489994591671,43.3766,43.3766,43.2874,43.332,12006.49
2007-03-15 11:00:00,68.02,68.08,67.98,68.02,13953.488372093025,43.3384,43.3766,43.3129,43.3384,13953.4884
2007-03-15 11:10:00,68.02,68.05,67.84,67.88,14710.654407787992,43.3384,43.3575,43.2237,43.2492,14710.6544
2007-03-15 11:20:00,67.88,68.02,67.88,67.96,17198.48566792861,43.2492,43.3384,43.2492,43.3002,17198.4857
2007-03-15 11:30:00,68.01,68.01,67.81,67.81,12330.98972417523,43.332,43.332,43.2046,43.2046,12330.9897
2007-03-15 11:40:00,67.82,67.88,67.68,67.74,18063.81828015144,43.211,43.2492,43.1218,43.16,18063.8183
2007-03-15 11:50:00,67.73,67.81,67.64,67.66,12114.656571119524,43.1536,43.2046,43.0963,43.109,12114.6566
2007-03-15 12:00:00,67.66,67.85,67.63,67.73,19361.817198485667,43.109,43.2301,43.0899,43.1536,19361.8172
2007-03-15 12:10:00,67.73,67.86,67.72,67.81,16549.486208761493,43.1536,43.2365,43.1473,43.2046,16549.4862
2007-03-15 12:20:00,67.83,67.85,67.8,67.83,7355.327203893997,43.2174,43.2301,43.1982,43.2174,7355.3272
2007-03-15 12:30:00,67.86,67.94,67.86,67.91,13737.155219037317,43.2365,43.2874,43.2365,43.2683,13737.1552
2007-03-15 12:40:00,67.94,67.98,67.78,67.79,14602.48783126014,43.2874,43.3129,43.1855,43.1919,14602.4878
2007-03-15 12:50:00,67.79,67.86,67.73,67.77,14818.820984315846,43.1919,43.2365,43.1536,43.1791,14818.821
2007-03-15 13:00:00,67.78,67.87,67.7,67.82,17090.319091400757,43.1855,43.2428,43.1345,43.211,17090.3191
2007-03-15 13:10:00,67.82,67.82,67.71,67.73,11249.3239588967,43.211,43.211,43.1409,43.1536,11249.324
2007-03-15 13:20:00,67.73,67.73,67.6,67.64,8977.82585181179,43.1536,43.1536,43.0708,43.0963,8977.8259
2007-03-15 13:30:00,67.65,67.65,67.41,67.41,19145.484045429963,43.1027,43.1027,42.9498,42.9498,19145.484
2007-03-15 13:40:00,67.4,67.49,67.31,67.48,14926.9875608437,42.9434,43.0007,42.886,42.9944,14926.9876
2007-03-15 13:50:00,67.47,67.64,67.42,67.58,25959.97836668469,42.988,43.0963,42.9561,43.0581,25959.9784
2007-03-15 14:00:00,67.58,67.63,67.48,67.49,12547.322877230936,43.0581,43.0899,42.9944,43.0007,12547.3229
2007-03-15 14:10:00,67.53,67.62,67.41,67.62,22714.981070849102,43.0262,43.0836,42.9498,43.0836,22714.9811
2007-03-15 14:20:00,67.62,67.62,67.47,67.47,15900.486749594374,43.0836,43.0836,42.988,42.988,15900.4867
2007-03-15 14:30:00,67.46,67.63,67.46,67.63,15467.820443482964,42.9816,43.0899,42.9816,43.0899,15467.8204
2007-03-15 14:40:00,67.63,67.78,67.63,67.78,24553.812871822607,43.0899,43.1855,43.0899,43.1855,24553.8129
2007-03-15 14:50:00,67.78,67.82,67.73,67.8,18712.81773931855,43.1855,43.211,43.1536,43.1982,18712.8177
2007-03-15 15:00:00,67.79,67.82,67.68,67.78,15900.486749594374,43.1919,43.211,43.1218,43.1855,15900.4867
2007-03-15 15:10:00,67.76,67.78,67.65,67.72,15684.153596538668,43.1728,43.1855,43.1027,43.1473,15684.1536
2007-03-15 15:20:00,67.72,67.86,67.65,67.66,20443.4829637642,43.1473,43.2365,43.1027,43.109,20443.483
2007-03-15 15:30:00,67.67,67.83,67.67,67.73,20443.4829637642,43.1154,43.2174,43.1154,43.1536,20443.483
2007-03-15 15:40:00,67.73,67.8,67.73,67.76,31476.4737696052,43.1536,43.1982,43.1536,43.1728,31476.4738
2007-03-15 15:50:00,67.74,67.85,67.74,67.74,52136.2898864251,43.16,43.2301,43.16,43.16,52136.2899
2007-03-16 09:30:00,68.01,68.01,67.42,67.63,368199.0265008112,43.332,43.332,42.9561,43.0899,368199.0265
2007-03-16 09:40:00,67.63,67.78,67.59,67.77,36343.96971335857,43.0899,43.1855,43.0644,43.1791,36343.9697
2007-03-16 09:50:00,67.76,67.97,67.71,67.96,32990.80584099513,43.1728,43.3066,43.1409,43.3002,32990.8058
2007-03-16 10:00:00,67.94,68.0,67.78,67.99,30070.308274743104,43.2874,43.3257,43.1855,43.3193,30070.3083
2007-03-16 10:10:00,67.97,68.16,67.94,68.11,33423.47214710654,43.3066,43.4276,43.2874,43.3958,33423.4721
2007-03-16 10:20:00,68.12,68.16,68.03,68.16,15900.486749594374,43.4021,43.4276,43.3448,43.4276,15900.4867
2007-03-16 10:30:00,68.17,68.17,67.94,67.95,18820.984315846403,43.434,43.434,43.2874,43.2938,18820.9843
2007-03-16 10:40:00,67.98,67.98,67.89,67.89,22498.6479177934,43.3129,43.3129,43.2556,43.2556,22498.6479
2007-03-16 10:50:00,67.9,67.9,67.62,67.68,25851.81179015684,43.262,43.262,43.0836,43.1218,25851.8118
2007-03-16 11:00:00,67.68,67.72,67.62,67.72,28447.80962682531,43.1218,43.1473,43.0836,43.1473,28447.8096
2007-03-16 11:10:00,67.71,67.8,67.67,67.73,45862.62844780963,43.1409,43.1982,43.1154,43.1536,45862.6284
2007-03-16 11:20:00,67.72,67.83,67.69,67.76,29313.14223904813,43.1473,43.2174,43.1282,43.1728,29313.1422
2007-03-16 11:30:00,67.76,67.77,67.53,67.58,16549.486208761493,43.1728,43.1791,43.0262,43.0581,16549.4862
2007-03-16 11:40:00,67.58,67.73,67.57,67.73,6814.494321254732,43.0581,43.1536,43.0517,43.1536,6814.4943
2007-03-16 11:50:00,67.73,67.73,67.65,67.66,16224.986479177933,43.1536,43.1536,43.1027,43.109,16224.9865
2007-03-16 12:00:00,67.65,67.71,67.64,67.67,13628.988642509465,43.1027,43.1409,43.0963,43.1154,13628.9886
2007-03-16 12:10:00,67.69,67.76,67.65,67.67,6814.494321254732,43.1282,43.1728,43.1027,43.1154,6814.4943
2007-03-16 12:20:00,67.66,67.72,67.65,67.69,8977.82585181179,43.109,43.1473,43.1027,43.1282,8977.8259
2007-03-16 12:30:00,67.7,67.7,67.63,67.67,5516.495402920497,43.1345,43.1345,43.0899,43.1154,5516.4954
2007-03-16 12:40:00,67.67,67.73,67.67,67.68,5083.829096809086,43.1154,43.1536,43.1154,43.1218,5083.8291
2007-03-16 12:50:00,67.67,67.67,67.56,67.56,10708.491076257436,43.1154,43.1154,43.0453,43.0453,10708.4911
2007-03-16 13:00:00,67.57,67.57,67.42,67.43,11573.82368848026,43.0517,43.0517,42.9561,42.9625,11573.8237
2007-03-16 13:10:00,67.43,67.56,67.42,67.56,6922.660897782585,42.9625,43.0453,42.9561,43.0453,6922.6609
2007-03-16 13:20:00,67.57,67.65,67.57,67.61,8328.826392644673,43.0517,43.1027,43.0517,43.0772,8328.8264
2007-03-16 13:30:00,67.61,67.7,67.61,67.66,19902.65008112493,43.0772,43.1345,43.0772,43.109,19902.6501
2007-03-16 13:40:00,67.66,67.67,67.52,67.53,11681.990265008111,43.109,43.1154,43.0198,43.0262,11681.9903
2007-03-16 13:50:00,67.54,67.61,67.54,67.57,5949.161709031909,43.0326,43.0772,43.0326,43.0517,5949.1617
2007-03-16 14:00:00,67.59,67.59,67.45,67.47,14926.9875608437,43.0644,43.0644,42.9752,42.988,14926.9876
2007-03-16 14:10:00,67.46,67.48,67.37,67.41,13304.488912925906,42.9816,42.9944,42.9243,42.9498,13304.4889
2007-03-16 14:20:00,67.42,67.42,67.26,67.41,16441.31963223364,42.9561,42.9561,42.8542,42.9498,16441.3196
2007-03-16 14:30:00,67.42,67.52,67.35,67.52,13196.322336398052,42.9561,43.0198,42.9115,43.0198,13196.3223
2007-03-16 14:40:00,67.53,67.53,67.36,67.45,16333.153055705789,43.0262,43.0262,42.9179,42.9752,16333.1531
2007-03-16 14:50:00,67.46,67.49,67.35,67.48,10167.658193618172,42.9816,43.0007,42.9115,42.9944,10167.6582
2007-03-16 15:00:00,67.48,67.5,67.36,67.46,14818.820984315846,42.9944,43.0071,42.9179,42.9816,14818.821
2007-03-16 15:10:00,67.47,67.63,67.46,67.6,19145.484045429963,42.988,43.0899,42.9816,43.0708,19145.484
2007-03-16 15:20:00,67.58,67.68,67.54,67.68,20335.316387236344,43.0581,43.1218,43.0326,43.1218,20335.3164
2007-03-16 15:30:00,67.69,67.73,67.6,67.73,23472.14710654408,43.1282,43.1536,43.0708,43.1536,23472.1471
2007-03-16 15:40:00,67.73,67.74,67.6,67.67,18280.15143320714,43.1536,43.16,43.0708,43.1154,18280.1514
2007-03-16 15:50:00,67.67,67.69,67.52,67.52,59058.95078420768,43.1154,43.1282,43.0198,43.0198,59058.9508
2007-03-19 09:30:00,67.81,68.23,67.81,68.15,36668.46944294213,43.2046,43.4722,43.2046,43.4212,36668.4694
2007-03-19 09:40:00,68.16,68.16,68.02,68.12,24553.812871822607,43.4276,43.4276,43.3384,43.4021,24553.8129
2007-03-19 09:50:00,68.08,68.22,68.02,68.21,14386.154678204435,43.3766,43.4658,43.3384,43.4595,14386.1547
2007-03-19 10:00:00,68.17,68.21,68.05,68.14,18388.31800973499,43.434,43.4595,43.3575,43.4149,18388.318
2007-03-19 10:10:00,68.1,68.13,68.04,68.09,15251.487290427258,43.3894,43.4085,43.3512,43.383,15251.4873
2007-03-19 10:20:00,68.11,68.17,68.06,68.16,12222.823147647376,43.3958,43.434,43.3639,43.4276,12222.8231
2007-03-19 10:30:00,68.14,68.27,68.1,68.27,13520.82206598161,43.4149,43.4977,43.3894,43.4977,13520.8221
2007-03-19 10:40:00,68.27,68.33,68.24,68.29,12547.322877230936,43.4977,43.5359,43.4786,43.5104,12547.3229
2007-03-19 10:50:00,68.29,68.55,68.29,68.48,26825.31097890752,43.5104,43.6761,43.5104,43.6315,26825.311
2007-03-19 11:00:00,68.48,68.52,68.41,68.44,17414.818820984314,43.6315,43.657,43.5869,43.606,17414.8188
2007-03-19 11:10:00,68.44,68.47,68.38,68.38,12763.656030286642,43.606,43.6251,43.5678,43.5678,12763.656
2007-03-19 11:20:00,68.38,68.46,68.36,68.37,16116.81990265008,43.5678,43.6188,43.555,43.5614,16116.8199
2007-03-19 11:30:00,68.36,68.41,68.35,68.35,22714.981070849102,43.555,43.5869,43.5487,43.5487,22714.9811
2007-03-19 11:40:00,68.37,68.4,68.34,68.39,12006.489994591671,43.5614,43.5805,43.5423,43.5742,12006.49
2007-03-19 11:50:00,68.39,68.48,68.35,68.39,11681.990265008111,43.5742,43.6315,43.5487,43.5742,11681.9903
2007-03-19 12:00:00,68.38,68.38,68.3,68.3,12222.823147647376,43.5678,43.5678,43.5168,43.5168,12222.8231
2007-03-19 12:10:00,68.31,68.49,68.31,68.4,28664.14277988101,43.5232,43.6379,43.5232,43.5805,28664.1428
2007-03-19 12:20:00,68.41,68.45,68.36,68.4,14494.321254732287,43.5869,43.6124,43.555,43.5805,14494.3213
2007-03-19 12:30:00,68.41,68.41,68.34,68.41,33315.30557057869,43.5869,43.5869,43.5423,43.5869,33315.3056
2007-03-19 12:40:00,68.4,68.49,68.4,68.49,6706.327744726879,43.5805,43.6379,43.5805,43.6379,6706.3277
2007-03-19 12:50:00,68.48,68.49,68.39,68.48,9843.158464034614,43.6315,43.6379,43.5742,43.6315,9843.1585
2007-03-19 13:00:00,68.45,68.48,68.36,68.38,14926.9875608437,43.6124,43.6315,43.555,43.5678,14926.9876
2007-03-19 13:10:00,68.37,68.37,68.28,68.36,10708.491076257436,43.5614,43.5614,43.5041,43.555,10708.4911
2007-03-19 13:20:00,68.35,68.36,68.29,68.33,9951.325040562466,43.5487,43.555,43.5104,43.5359,9951.325
2007-03-19 13:30:00,68.31,68.41,68.29,68.41,8112.493239588966,43.5232,43.5869,43.5104,43.5869,8112.4932
2007-03-19 13:40:00,68.41,68.49,68.41,68.44,9951.325040562466,43.5869,43.6379,43.5869,43.606,9951.325
2007-03-19 13:50:00,68.44,68.52,68.44,68.45,12222.823147647376,43.606,43.657,43.606,43.6124,12222.8231
2007-03-19 14:00:00,68.47,68.51,68.46,68.47,5840.995132504056,43.6251,43.6506,43.6188,43.6251,5840.9951
2007-03-19 14:10:00,68.47,68.5,68.44,68.44,10275.824770146024,43.6251,43.6442,43.606,43.606,10275.8248
2007-03-19 14:20:00,68.45,68.45,68.39,68.39,13088.1557598702,43.6124,43.6124,43.5742,43.5742,13088.1558
2007-03-19 14:30:00,68.37,68.56,68.33,68.56,32990.80584099513,43.5614,43.6825,43.5359,43.6825,32990.8058
2007-03-19 14:40:00,68.56,68.57,68.48,68.51,12763.656030286642,43.6825,43.6888,43.6315,43.6506,12763.656
2007-03-19 14:50:00,68.51,68.59,68.44,68.49,17631.15197404002,43.6506,43.7016,43.606,43.6379,17631.152
2007-03-19 15:00:00,68.49,68.49,68.34,68.34,16873.98593834505,43.6379,43.6379,43.5423,43.5423,16873.9859
2007-03-19 15:10:00,68.33,68.43,68.32,68.42,12330.98972417523,43.5359,43.5996,43.5296,43.5933,12330.9897
2007-03-19 15:20:00,68.43,68.48,68.34,68.39,25851.81179015684,43.5996,43.6315,43.5423,43.5742,25851.8118
2007-03-19 15:30:00,68.39,68.49,68.39,68.48,15575.987020010816,43.5742,43.6379,43.5742,43.6315,15575.987
2007-03-19 15:40:00,68.47,68.69,68.47,68.68,49215.79232017307,43.6251,43.7653,43.6251,43.7589,49215.7923
2007-03-19 15:50:00,68.68,68.68,68.55,68.61,58085.451595457,43.7589,43.7589,43.6761,43.7143,58085.4516
2007-03-20 09:30:00,68.96,69.54,68.81,68.81,79286.10059491616,43.9373,44.3069,43.8418,43.8418,79286.1006
2007-03-20 09:40:00,68.79,69.0,68.79,68.81,53758.788534342886,43.829,43.9628,43.829,43.8418,53758.7885
2007-03-20 09:50:00,68.83,68.84,68.58,68.62,55056.78745267712,43.8545,43.8609,43.6952,43.7207,55056.7875
2007-03-20 10:00:00,68.62,68.68,68.43,68.5,44780.9626825311,43.7207,43.7589,43.5996,43.6442,44780.9627
2007-03-20 10:10:00,68.51,68.56,68.4,68.51,70632.77447268793,43.6506,43.6825,43.5805,43.6506,70632.7745
2007-03-20 10:20:00,68.51,68.57,68.46,68.57,29204.97566252028,43.6506,43.6888,43.6188,43.6888,29204.9757
2007-03-20 10:30:00,68.57,68.62,68.51,68.51,18604.6511627907,43.6888,43.7207,43.6506,43.6506,18604.6512
2007-03-20 10:40:00,68.51,68.63,68.51,68.56,15467.820443482964,43.6506,43.7271,43.6506,43.6825,15467.8204
2007-03-20 10:50:00,68.56,68.72,68.56,68.67,15900.486749594374,43.6825,43.7844,43.6825,43.7526,15900.4867
2007-03-20 11:00:00,68.65,68.76,68.61,68.75,21633.315305570577,43.7398,43.8099,43.7143,43.8035,21633.3153
2007-03-20 11:10:00,68.76,68.87,68.75,68.83,23039.480800432662,43.8099,43.88,43.8035,43.8545,23039.4808
2007-03-20 11:20:00,68.82,68.84,68.77,68.82,9302.32558139535,43.8481,43.8609,43.8163,43.8481,9302.3256
2007-03-20 11:30:00,68.82,68.82,68.72,68.73,15684.153596538668,43.8481,43.8481,43.7844,43.7908,15684.1536
2007-03-20 11:40:00,68.73,68.88,68.71,68.86,29421.308815575987,43.7908,43.8864,43.778,43.8736,29421.3088
2007-03-20 11:50:00,68.87,68.98,68.84,68.86,28555.97620335316,43.88,43.9501,43.8609,43.8736,28555.9762
2007-03-20 12:00:00,68.85,68.95,68.79,68.89,10924.824229313142,43.8672,43.931,43.829,43.8927,10924.8242
2007-03-20 12:10:00,68.87,68.87,68.78,68.79,8545.159545700379,43.88,43.88,43.8226,43.829,8545.1595
2007-03-20 12:20:00,68.8,68.97,68.78,68.95,10383.991346673878,43.8354,43.9437,43.8226,43.931,10383.9913
2007-03-20 12:30:00,68.95,69.0,68.82,68.91,13304.488912925906,43.931,43.9628,43.8481,43.9055,13304.4889
2007-03-20 12:40:00,68.89,69.01,68.86,69.0,16224.986479177933,43.8927,43.9692,43.8736,43.9628,16224.9865
2007-03-20 12:50:00,69.0,69.1,68.97,69.07,30719.30773391022,43.9628,44.0265,43.9437,44.0074,30719.3077
2007-03-20 13:00:00,69.09,69.16,69.02,69.03,28880.475932936723,44.0202,44.0648,43.9756,43.9819,28880.4759
2007-03-20 13:10:00,69.02,69.04,68.81,68.81,19145.484045429963,43.9756,43.9883,43.8418,43.8418,19145.484
2007-03-20 13:20:00,68.82,68.84,68.79,68.81,6273.661438615468,43.8481,43.8609,43.829,43.8418,6273.6614
2007-03-20 13:30:00,68.82,68.85,68.69,68.72,8653.32612222823,43.8481,43.8672,43.7653,43.7844,8653.3261
2007-03-20 13:40:00,68.72,68.88,68.72,68.84,6706.327744726879,43.7844,43.8864,43.7844,43.8609,6706.3277
2007-03-20 13:50:00,68.83,68.85,68.72,68.85,12006.489994591671,43.8545,43.8672,43.7844,43.8672,12006.49
2007-03-20 14:00:00,68.84,68.91,68.76,68.9,26176.3115197404,43.8609,43.9055,43.8099,43.8991,26176.3115
2007-03-20 14:10:00,68.91,69.0,68.88,68.88,6922.660897782585,43.9055,43.9628,43.8864,43.8864,6922.6609
2007-03-20 14:20:00,68.88,68.88,68.75,68.76,16549.486208761493,43.8864,43.8864,43.8035,43.8099,16549.4862
2007-03-20 14:30:00,68.76,68.82,68.73,68.79,12655.489453758788,43.8099,43.8481,43.7908,43.829,12655.4895
2007-03-20 14:40:00,68.76,68.84,68.67,68.73,11465.657111952409,43.8099,43.8609,43.7526,43.7908,11465.6571
2007-03-20 14:50:00,68.76,68.78,68.7,68.74,11790.156841535963,43.8099,43.8226,43.7717,43.7972,11790.1568
2007-03-20 15:00:00,68.74,68.88,68.73,68.82,13304.488912925906,43.7972,43.8864,43.7908,43.8481,13304.4889
2007-03-20 15:10:00,68.82,68.88,68.76,68.76,11898.323418063816,43.8481,43.8864,43.8099,43.8099,11898.3234
2007-03-20 15:20:00,68.77,68.87,68.77,68.87,11357.490535424551,43.8163,43.88,43.8163,43.88,11357.4905
2007-03-20 15:30:00,68.87,69.0,68.86,68.94,21849.648458626285,43.88,43.9628,43.8736,43.9246,21849.6485
2007-03-20 15:40:00,68.94,69.02,68.87,68.99,33639.80530016225,43.9246,43.9756,43.88,43.9564,33639.8053
2007-03-20 15:50:00,69.0,69.0,68.94,68.98,21092.48242293132,43.9628,43.9628,43.9246,43.9501,21092.4824
2007-03-21 09:30:00,68.81,69.0,68.69,68.87,28447.80962682531,43.8418,43.9628,43.7653,43.88,28447.8096
2007-03-21 09:40:00,68.87,68.87,68.68,68.76,23363.980530016222,43.88,43.88,43.7589,43.8099,23363.9805
2007-03-21 09:50:00,68.77,68.88,68.6,68.66,18171.98485667929,43.8163,43.8864,43.708,43.7462,18171.9849
2007-03-21 10:00:00,68.68,68.75,68.63,68.73,11681.990265008111,43.7589,43.8035,43.7271,43.7908,11681.9903
2007-03-21 10:10:00,68.73,68.83,68.72,68.77,7896.160086533261,43.7908,43.8545,43.7844,43.8163,7896.1601
2007-03-21 10:20:00,68.76,68.8,68.7,68.8,11898.323418063816,43.8099,43.8354,43.7717,43.8354,11898.3234
2007-03-21 10:30:00,68.82,68.82,68.63,68.63,11141.157382368849,43.8481,43.8481,43.7271,43.7271,11141.1574
2007-03-21 10:40:00,68.63,68.74,68.63,68.72,11681.990265008111,43.7271,43.7972,43.7271,43.7844,11681.9903
2007-03-21 10:50:00,68.74,68.83,68.69,68.82,15792.320173066522,43.7972,43.8545,43.7653,43.8481,15792.3202
2007-03-21 11:00:00,68.82,68.82,68.6,68.63,38831.80097349919,43.8481,43.8481,43.708,43.7271,38831.801
2007-03-21 11:10:00,68.63,68.68,68.61,68.63,14494.321254732287,43.7271,43.7589,43.7143,43.7271,14494.3213
2007-03-21 11:20:00,68.62,68.63,68.59,68.61,9410.4921579232,43.7207,43.7271,43.7016,43.7143,9410.4922
2007-03-21 11:30:00,68.61,68.64,68.6,68.63,16765.819361817197,43.7143,43.7334,43.708,43.7271,16765.8194
2007-03-21 11:40:00,68.62,68.63,68.55,68.57,14169.821525148727,43.7207,43.7271,43.6761,43.6888,14169.8215
2007-03-21 11:50:00,68.59,68.62,68.55,68.56,8004.326663061114,43.7016,43.7207,43.6761,43.6825,8004.3267
2007-03-21 12:00:00,68.58,68.61,68.58,68.58,4867.49594375338,43.6952,43.7143,43.6952,43.6952,4867.4959
2007-03-21 12:10:00,68.59,68.6,68.56,68.6,2704.164413196322,43.7016,43.708,43.6825,43.708,2704.1644
2007-03-21 12:20:00,68.6,68.6,68.56,68.57,5083.829096809086,43.708,43.708,43.6825,43.6888,5083.8291
2007-03-21 12:30:00,68.56,68.63,68.52,68.63,50946.45754461871,43.6825,43.7271,43.657,43.7271,50946.4575
2007-03-21 12:40:00,68.63,68.64,68.57,68.63,10383.991346673878,43.7271,43.7334,43.6888,43.7271,10383.9913
2007-03-21 12:50:00,68.63,68.63,68.59,68.6,19902.65008112493,43.7271,43.7271,43.7016,43.708,19902.6501
2007-03-21 13:00:00,68.6,68.62,68.58,68.61,15035.154137371552,43.708,43.7207,43.6952,43.7143,15035.1541
2007-03-21 13:10:00,68.61,68.62,68.59,68.6,10492.15792320173,43.7143,43.7207,43.7016,43.708,10492.1579
2007-03-21 13:20:00,68.61,68.65,68.61,68.63,8545.159545700379,43.7143,43.7398,43.7143,43.7271,8545.1595
2007-03-21 13:30:00,68.63,68.65,68.61,68.65,14494.321254732287,43.7271,43.7398,43.7143,43.7398,14494.3213
2007-03-21 13:40:00,68.65,68.68,68.61,68.64,10816.657652785289,43.7398,43.7589,43.7143,43.7334,10816.6577
2007-03-21 13:50:00,68.64,68.65,68.59,68.63,23147.64737696052,43.7334,43.7398,43.7016,43.7271,23147.6474
2007-03-21 14:00:00,68.65,68.68,68.59,68.62,17414.818820984314,43.7398,43.7589,43.7016,43.7207,17414.8188
2007-03-21 14:10:00,68.61,69.03,68.57,68.84,80475.93293672254,43.7143,43.9819,43.6888,43.8609,80475.9329
2007-03-21 14:20:00,68.83,69.22,68.82,69.08,89670.09194159004,43.8545,44.103,43.8481,44.0138,89670.0919
2007-03-21 14:30:00,69.13,69.18,68.89,69.13,60573.282855597616,44.0456,44.0775,43.8927,44.0456,60573.2829
2007-03-21 14:40:00,69.17,69.5,69.17,69.37,40454.29962141698,44.0711,44.2814,44.0711,44.1986,40454.2996
2007-03-21 14:50:00,69.37,69.81,69.37,69.78,30502.97458085452,44.1986,44.4789,44.1986,44.4598,30502.9746
2007-03-21 15:00:00,69.78,69.82,69.62,69.63,31151.974040021632,44.4598,44.4853,44.3578,44.3642,31151.974
2007-03-21 15:10:00,69.61,69.62,69.45,69.45,30070.308274743104,44.3515,44.3578,44.2495,44.2495,30070.3083
2007-03-21 15:20:00,69.44,69.71,69.42,69.61,36127.63656030287,44.2432,44.4152,44.2304,44.3515,36127.6366
2007-03-21 15:30:00,69.61,69.75,69.58,69.62,50513.7912385073,44.3515,44.4407,44.3324,44.3578,50513.7912
2007-03-21 15:40:00,69.61,69.78,69.61,69.77,36992.969172525685,44.3515,44.4598,44.3515,44.4534,36992.9692
2007-03-21 15:50:00,69.78,69.79,69.64,69.75,45754.461871281776,44.4598,44.4662,44.3706,44.4407,45754.4619
2007-03-22 09:30:00,70.65,70.65,69.59,69.84,29529.47539210384,45.0141,45.0141,44.3387,44.498,29529.4754
2007-03-22 09:40:00,69.84,69.9,69.66,69.68,14494.321254732287,44.498,44.5362,44.3833,44.3961,14494.3213
2007-03-22 09:50:00,69.68,69.75,69.54,69.54,14494.321254732287,44.3961,44.4407,44.3069,44.3069,14494.3213
2007-03-22 10:00:00,69.52,69.74,69.48,69.74,29962.14169821525,44.2941,44.4343,44.2686,44.4343,29962.1417
2007-03-22 10:10:00,69.73,69.81,69.61,69.65,17090.319091400757,44.4279,44.4789,44.3515,44.377,17090.3191
2007-03-22 10:20:00,69.61,69.68,69.55,69.55,8220.65981611682,44.3515,44.3961,44.3132,44.3132,8220.6598
2007-03-22 10:30:00,69.54,69.56,69.4,69.42,22714.981070849102,44.3069,44.3196,44.2177,44.2304,22714.9811
2007-03-22 10:40:00,69.43,69.55,69.39,69.39,16549.486208761493,44.2368,44.3132,44.2113,44.2113,16549.4862
2007-03-22 10:50:00,69.39,69.51,69.35,69.39,17739.318550567874,44.2113,44.2878,44.1858,44.2113,17739.3186
2007-03-22 11:00:00,69.36,69.45,69.34,69.42,29853.9751216874,44.1922,44.2495,44.1794,44.2304,29853.9751
2007-03-22 11:10:00,69.4,69.51,69.38,69.5,21741.48188209843,44.2177,44.2878,44.2049,44.2814,21741.4819
2007-03-22 11:20:00,69.51,69.61,69.5,69.61,15900.486749594374,44.2878,44.3515,44.2814,44.3515,15900.4867
2007-03-22 11:30:00,69.61,69.71,69.6,69.7,24553.812871822607,44.3515,44.4152,44.3451,44.4088,24553.8129
2007-03-22 11:40:00,69.68,69.69,69.6,69.65,23688.480259599783,44.3961,44.4024,44.3451,44.377,23688.4803
2007-03-22 11:50:00,69.64,69.83,69.64,69.83,16224.986479177933,44.3706,44.4916,44.3706,44.4916,16224.9865
2007-03-22 12:00:00,69.83,69.94,69.78,69.91,14169.821525148727,44.4916,44.5617,44.4598,44.5426,14169.8215
2007-03-22 12:10:00,69.92,70.0,69.91,69.94,11681.990265008111,44.549,44.6,44.5426,44.5617,11681.9903
2007-03-22 12:20:00,69.92,69.94,69.86,69.9,8977.82585181179,44.549,44.5617,44.5108,44.5362,8977.8259
2007-03-22 12:30:00,69.9,69.99,69.83,69.84,11465.657111952409,44.5362,44.5936,44.4916,44.498,11465.6571
2007-03-22 12:40:00,69.82,69.94,69.82,69.88,11032.990805840996,44.4853,44.5617,44.4853,44.5235,11032.9908
2007-03-22 12:50:00,69.89,69.89,69.76,69.76,9302.32558139535,44.5299,44.5299,44.447,44.447,9302.3256
2007-03-22 13:00:00,69.77,69.77,69.71,69.74,9951.325040562466,44.4534,44.4534,44.4152,44.4343,9951.325
2007-03-22 13:10:00,69.72,69.76,69.7,69.71,9626.825310978908,44.4216,44.447,44.4088,44.4152,9626.8253
2007-03-22 13:20:00,69.71,69.73,69.64,69.68,8004.326663061114,44.4152,44.4279,44.3706,44.3961,8004.3267
2007-03-22 13:30:00,69.66,69.68,69.52,69.59,12222.823147647376,44.3833,44.3961,44.2941,44.3387,12222.8231
2007-03-22 13:40:00,69.61,69.72,69.58,69.64,8220.65981611682,44.3515,44.4216,44.3324,44.3706,8220.6598
2007-03-22 13:50:00,69.63,69.72,69.61,69.72,4542.9962141698215,44.3642,44.4216,44.3515,44.4216,4542.9962
2007-03-22 14:00:00,69.72,69.87,69.72,69.85,15900.486749594374,44.4216,44.5171,44.4216,44.5044,15900.4867
2007-03-22 14:10:00,69.86,69.87,69.75,69.81,9410.4921579232,44.5108,44.5171,44.4407,44.4789,9410.4922
2007-03-22 14:20:00,69.79,69.82,69.72,69.79,8761.492698756085,44.4662,44.4853,44.4216,44.4662,8761.4927
2007-03-22 14:30:00,69.79,69.87,69.75,69.86,13412.655489453758,44.4662,44.5171,44.4407,44.5108,13412.6555
2007-03-22 14:40:00,69.87,69.93,69.86,69.93,9410.4921579232,44.5171,44.5554,44.5108,44.5554,9410.4922
2007-03-22 14:50:00,69.93,69.93,69.74,69.83,11249.3239588967,44.5554,44.5554,44.4343,44.4916,11249.324
2007-03-22 15:00:00,69.84,69.84,69.68,69.68,19037.317468902107,44.498,44.498,44.3961,44.3961,19037.3175
2007-03-22 15:10:00,69.67,69.7,69.58,69.64,23796.646836127635,44.3897,44.4088,44.3324,44.3706,23796.6468
2007-03-22 15:20:00,69.64,69.66,69.57,69.66,23363.980530016222,44.3706,44.3833,44.326,44.3833,23363.9805
2007-03-22 15:30:00,69.66,69.67,69.55,69.57,31909.1400757166,44.3833,44.3897,44.3132,44.326,31909.1401
2007-03-22 15:40:00,69.57,69.66,69.57,69.65,24553.812871822607,44.326,44.3833,44.326,44.377,24553.8129
2007-03-22 15:50:00,69.66,69.73,69.64,69.66,26068.14494321255,44.3833,44.4279,44.3706,44.3833,26068.1449
2007-03-23 09:30:00,69.51,69.7,69.49,69.67,42076.79826933477,44.2878,44.4088,44.275,44.3897,42076.7983
2007-03-23 09:40:00,69.67,69.83,69.55,69.74,31692.806922660897,44.3897,44.4916,44.3132,44.4343,31692.8069
2007-03-23 09:50:00,69.74,69.87,69.73,69.74,24012.979989183343,44.4343,44.5171,44.4279,44.4343,24012.98
2007-03-23 10:00:00,69.72,69.89,69.68,69.81,50838.290968090856,44.4216,44.5299,44.3961,44.4789,50838.291
2007-03-23 10:10:00,69.79,69.83,69.62,69.68,15035.154137371552,44.4662,44.4916,44.3578,44.3961,15035.1541
2007-03-23 10:20:00,69.69,69.71,69.43,69.45,36019.469983775016,44.4024,44.4152,44.2368,44.2495,36019.47
2007-03-23 10:30:00,69.46,69.64,69.44,69.61,31584.640346133045,44.2559,44.3706,44.2432,44.3515,31584.6403
2007-03-23 10:40:00,69.57,69.92,69.47,69.89,43699.29691725257,44.326,44.549,44.2623,44.5299,43699.2969
2007-03-23 10:50:00,69.87,69.96,69.85,69.96,20227.14981070849,44.5171,44.5745,44.5044,44.5745,20227.1498
2007-03-23 11:00:00,69.95,69.96,69.85,69.96,15467.820443482964,44.5681,44.5745,44.5044,44.5745,15467.8204
2007-03-23 11:10:00,69.96,69.96,69.88,69.88,11357.490535424551,44.5745,44.5745,44.5235,44.5235,11357.4905
2007-03-23 11:20:00,69.9,69.93,69.84,69.88,8220.65981611682,44.5362,44.5554,44.498,44.5235,8220.6598
2007-03-23 11:30:00,69.85,69.89,69.83,69.83,25419.145484045428,44.5044,44.5299,44.4916,44.4916,25419.1455
2007-03-23 11:40:00,69.82,69.82,69.74,69.78,10708.491076257436,44.4853,44.4853,44.4343,44.4598,10708.4911
2007-03-23 11:50:00,69.78,69.8,69.74,69.76,8004.326663061114,44.4598,44.4725,44.4343,44.447,8004.3267
2007-03-23 12:00:00,69.77,69.85,69.76,69.85,13953.488372093025,44.4534,44.5044,44.447,44.5044,13953.4884
2007-03-23 12:10:00,69.87,69.89,69.79,69.8,23904.813412655487,44.5171,44.5299,44.4662,44.4725,23904.8134
2007-03-23 12:20:00,69.8,69.82,69.76,69.77,9951.325040562466,44.4725,44.4853,44.447,44.4534,9951.325
2007-03-23 12:30:00,69.76,69.77,69.74,69.77,10275.824770146024,44.447,44.4534,44.4343,44.4534,10275.8248
2007-03-23 12:40:00,69.76,69.8,69.75,69.79,15575.987020010816,44.447,44.4725,44.4407,44.4662,15575.987
2007-03-23 12:50:00,69.79,69.79,69.74,69.74,13412.655489453758,44.4662,44.4662,44.4343,44.4343,13412.6555
2007-03-23 13:00:00,69.74,69.8,69.71,69.73,19253.65062195781,44.4343,44.4725,44.4152,44.4279,19253.6506
2007-03-23 13:10:00,69.73,69.73,69.61,69.65,27582.47701460249,44.4279,44.4279,44.3515,44.377,27582.477
2007-03-23 13:20:00,69.67,69.79,69.65,69.78,11357.490535424551,44.3897,44.4662,44.377,44.4598,11357.4905
2007-03-23 13:30:00,69.77,69.8,69.72,69.77,16873.98593834505,44.4534,44.4725,44.4216,44.4534,16873.9859
2007-03-23 13:40:00,69.77,69.77,69.74,69.74,15143.320713899404,44.4534,44.4534,44.4343,44.4343,15143.3207
2007-03-23 13:50:00,69.76,69.78,69.76,69.76,10167.658193618172,44.447,44.4598,44.447,44.447,10167.6582
2007-03-23 14:00:00,69.77,69.8,69.77,69.79,17522.98539751217,44.4534,44.4725,44.4534,44.4662,17522.9854
2007-03-23 14:10:00,69.8,69.84,69.73,69.73,19145.484045429963,44.4725,44.498,44.4279,44.4279,19145.484
2007-03-23 14:20:00,69.73,69.74,69.68,69.72,12330.98972417523,44.4279,44.4343,44.3961,44.4216,12330.9897
2007-03-23 14:30:00,69.72,69.8,69.72,69.8,12114.656571119524,44.4216,44.4725,44.4216,44.4725,12114.6566
2007-03-23 14:40:00,69.8,69.87,69.79,69.87,18604.6511627907,44.4725,44.5171,44.4662,44.5171,18604.6512
2007-03-23 14:50:00,69.87,69.95,69.85,69.9,23147.64737696052,44.5171,44.5681,44.5044,44.5362,23147.6474
2007-03-23 15:00:00,69.9,69.9,69.85,69.88,17306.65224445646,44.5362,44.5362,44.5044,44.5235,17306.6522
2007-03-23 15:10:00,69.89,69.97,69.87,69.96,21416.98215251488,44.5299,44.5808,44.5171,44.5745,21416.9822
2007-03-23 15:20:00,69.96,70.0,69.94,69.96,22174.14818820984,44.5745,44.6,44.5617,44.5745,22174.1482
2007-03-23 15:30:00,69.98,70.0,69.93,69.93,21633.315305570577,44.5872,44.6,44.5554,44.5554,21633.3153
2007-03-23 15:40:00,69.93,69.94,69.85,69.89,22174.14818820984,44.5554,44.5617,44.5044,44.5299,22174.1482
2007-03-23 15:50:00,69.9,69.92,69.82,69.92,37858.30178474851,44.5362,44.549,44.4853,44.549,37858.3018
2007-03-26 09:30:00,69.99,69.99,69.63,69.7,40346.13304488913,44.5936,44.5936,44.3642,44.4088,40346.133
2007-03-26 09:40:00,69.73,69.74,69.57,69.6,14818.820984315846,44.4279,44.4343,44.326,44.3451,14818.821
2007-03-26 09:50:00,69.6,69.71,69.54,69.6,13953.488372093025,44.3451,44.4152,44.3069,44.3451,13953.4884
2007-03-26 10:00:00,69.61,69.61,68.87,68.95,41211.46565711195,44.3515,44.3515,43.88,43.931,41211.4657
2007-03-26 10:10:00,69.0,69.28,68.98,69.2,19037.317468902107,43.9628,44.1412,43.9501,44.0902,19037.3175
2007-03-26 10:20:00,69.16,69.16,68.8,68.84,22390.48134126555,44.0648,44.0648,43.8354,43.8609,22390.4813
2007-03-26 10:30:00,68.83,69.07,68.78,69.06,14494.321254732287,43.8545,44.0074,43.8226,44.001,14494.3213
2007-03-26 10:40:00,69.06,69.21,68.99,69.08,9734.99188750676,44.001,44.0966,43.9564,44.0138,9734.9919
2007-03-26 10:50:00,69.13,69.23,69.08,69.18,8653.32612222823,44.0456,44.1094,44.0138,44.0775,8653.3261
2007-03-26 11:00:00,69.18,69.2,69.0,69.11,31909.1400757166,44.0775,44.0902,43.9628,44.0329,31909.1401
2007-03-26 11:10:00,69.12,69.18,69.02,69.15,13520.82206598161,44.0393,44.0775,43.9756,44.0584,13520.8221
2007-03-26 11:20:00,69.16,69.29,69.15,69.26,13628.988642509465,44.0648,44.1476,44.0584,44.1285,13628.9886
2007-03-26 11:30:00,69.26,69.35,69.16,69.35,19145.484045429963,44.1285,44.1858,44.0648,44.1858,19145.484
2007-03-26 11:40:00,69.37,69.38,69.25,69.25,9626.825310978908,44.1986,44.2049,44.1221,44.1221,9626.8253
2007-03-26 11:50:00,69.25,69.32,69.22,69.25,9302.32558139535,44.1221,44.1667,44.103,44.1221,9302.3256
2007-03-26 12:00:00,69.31,69.4,69.31,69.38,6489.994591671173,44.1603,44.2177,44.1603,44.2049,6489.9946
2007-03-26 12:10:00,69.36,69.46,69.35,69.46,8436.992969172525,44.1922,44.2559,44.1858,44.2559,8436.993
2007-03-26 12:20:00,69.48,69.65,69.48,69.61,16008.653326122228,44.2686,44.377,44.2686,44.3515,16008.6533
2007-03-26 12:30:00,69.61,69.72,69.61,69.7,16657.652785289345,44.3515,44.4216,44.3515,44.4088,16657.6528
2007-03-26 12:40:00,69.68,69.76,69.67,69.7,20984.31584640346,44.3961,44.447,44.3897,44.4088,20984.3158
2007-03-26 12:50:00,69.7,69.71,69.63,69.7,6381.828015143321,44.4088,44.4152,44.3642,44.4088,6381.828
2007-03-26 13:00:00,69.7,69.7,69.63,69.64,13412.655489453758,44.4088,44.4088,44.3642,44.3706,13412.6555
2007-03-26 13:10:00,69.65,69.71,69.64,69.65,8004.326663061114,44.377,44.4152,44.3706,44.377,8004.3267
2007-03-26 13:20:00,69.66,69.71,69.61,69.63,5732.828555976204,44.3833,44.4152,44.3515,44.3642,5732.8286
2007-03-26 13:30:00,69.66,69.86,69.65,69.85,14277.98810167658,44.3833,44.5108,44.377,44.5044,14277.9881
2007-03-26 13:40:00,69.85,69.85,69.74,69.74,11141.157382368849,44.5044,44.5044,44.4343,44.4343,11141.1574
2007-03-26 13:50:00,69.73,69.78,69.69,69.76,36127.63656030287,44.4279,44.4598,44.4024,44.447,36127.6366
2007-03-26 14:00:00,69.79,69.91,69.79,69.89,21308.81557598702,44.4662,44.5426,44.4662,44.5299,21308.8156
2007-03-26 14:10:00,69.91,70.01,69.89,70.01,23147.64737696052,44.5426,44.6063,44.5299,44.6063,23147.6474
2007-03-26 14:20:00,70.01,70.05,69.93,70.04,57760.951865873445,44.6063,44.6318,44.5554,44.6254,57760.9519
2007-03-26 14:30:00,70.04,70.07,70.01,70.04,24661.97944835046,44.6254,44.6446,44.6063,44.6254,24661.9794
2007-03-26 14:40:00,70.02,70.08,70.01,70.04,16333.153055705789,44.6127,44.6509,44.6063,44.6254,16333.1531
2007-03-26 14:50:00,70.04,70.13,70.01,70.13,13412.655489453758,44.6254,44.6828,44.6063,44.6828,13412.6555
2007-03-26 15:00:00,70.16,70.23,70.13,70.14,23363.980530016222,44.7019,44.7465,44.6828,44.6892,23363.9805
2007-03-26 15:10:00,70.13,70.16,70.08,70.12,18063.81828015144,44.6828,44.7019,44.6509,44.6764,18063.8183
2007-03-26 15:20:00,70.1,70.22,70.04,70.2,31151.974040021632,44.6637,44.7401,44.6254,44.7274,31151.974
2007-03-26 15:30:00,70.2,70.34,70.19,70.19,35803.136830719304,44.7274,44.8166,44.721,44.721,35803.1368
2007-03-26 15:40:00,70.2,70.41,70.2,70.37,34180.638182801515,44.7274,44.8612,44.7274,44.8357,34180.6382
2007-03-26 15:50:00,70.36,70.37,70.33,70.35,39588.96700919416,44.8293,44.8357,44.8102,44.823,39588.967
2007-03-27 09:30:00,69.95,70.11,69.8,69.81,23688.480259599783,44.5681,44.67,44.4725,44.4789,23688.4803
2007-03-27 09:40:00,69.81,69.96,69.74,69.83,27257.97728501893,44.4789,44.5745,44.4343,44.4916,27257.9773
2007-03-27 09:50:00,69.83,69.98,69.63,69.63,31800.97349918875,44.4916,44.5872,44.3642,44.3642,31800.9735
2007-03-27 10:00:00,69.65,69.83,69.57,69.59,33639.80530016225,44.377,44.4916,44.326,44.3387,33639.8053
2007-03-27 10:10:00,69.59,69.66,69.48,69.61,17090.319091400757,44.3387,44.3833,44.2686,44.3515,17090.3191
2007-03-27 10:20:00,69.6,69.68,69.49,69.52,15900.486749594374,44.3451,44.3961,44.275,44.2941,15900.4867
2007-03-27 10:30:00,69.49,69.64,69.43,69.62,11249.3239588967,44.275,44.3706,44.2368,44.3578,11249.324
2007-03-27 10:40:00,69.64,69.69,69.64,69.65,8653.32612222823,44.3706,44.4024,44.3706,44.377,8653.3261
2007-03-27 10:50:00,69.63,69.7,69.63,69.66,8112.493239588966,44.3642,44.4088,44.3642,44.3833,8112.4932
2007-03-27 11:00:00,69.66,69.66,69.47,69.47,13628.988642509465,44.3833,44.3833,44.2623,44.2623,13628.9886
2007-03-27 11:10:00,69.47,69.47,69.4,69.46,6922.660897782585,44.2623,44.2623,44.2177,44.2559,6922.6609
2007-03-27 11:20:00,69.45,69.46,69.3,69.37,14494.321254732287,44.2495,44.2559,44.154,44.1986,14494.3213
2007-03-27 11:30:00,69.36,69.39,69.28,69.39,13520.82206598161,44.1922,44.2113,44.1412,44.2113,13520.8221
2007-03-27 11:40:00,69.37,69.47,69.35,69.43,9626.825310978908,44.1986,44.2623,44.1858,44.2368,9626.8253
2007-03-27 11:50:00,69.45,69.48,69.38,69.4,5300.162249864791,44.2495,44.2686,44.2049,44.2177,5300.1622
2007-03-27 12:00:00,69.39,69.47,69.34,69.44,10600.324499729582,44.2113,44.2623,44.1794,44.2432,10600.3245
2007-03-27 12:10:00,69.47,69.48,69.37,69.38,4002.163331530557,44.2623,44.2686,44.1986,44.2049,4002.1633
2007-03-27 12:20:00,69.38,69.38,69.27,69.37,14061.654948620877,44.2049,44.2049,44.1348,44.1986,14061.6549
2007-03-27 12:30:00,69.33,69.44,69.28,69.29,27690.64359113034,44.1731,44.2432,44.1412,44.1476,27690.6436
2007-03-27 12:40:00,69.29,69.33,69.27,69.28,28339.64305029745,44.1476,44.1731,44.1348,44.1412,28339.6431
2007-03-27 12:50:00,69.28,69.28,69.18,69.19,52352.6230394808,44.1412,44.1412,44.0775,44.0839,52352.623
2007-03-27 13:00:00,69.19,69.27,69.15,69.27,8328.826392644673,44.0839,44.1348,44.0584,44.1348,8328.8264
2007-03-27 13:10:00,69.27,69.27,69.23,69.24,9085.992428339645,44.1348,44.1348,44.1094,44.1157,9085.9924
2007-03-27 13:20:00,69.25,69.28,69.25,69.26,4326.663061114115,44.1221,44.1412,44.1221,44.1285,4326.6631
2007-03-27 13:30:00,69.26,69.26,69.2,69.26,8436.992969172525,44.1285,44.1285,44.0902,44.1285,8436.993
2007-03-27 13:40:00,69.24,69.32,69.24,69.3,5408.328826392644,44.1157,44.1667,44.1157,44.154,5408.3288
2007-03-27 13:50:00,69.3,69.35,69.17,69.23,17306.65224445646,44.154,44.1858,44.0711,44.1094,17306.6522
2007-03-27 14:00:00,69.23,69.3,69.17,69.21,13737.155219037317,44.1094,44.154,44.0711,44.0966,13737.1552
2007-03-27 14:10:00,69.22,69.34,69.22,69.28,15143.320713899404,44.103,44.1794,44.103,44.1412,15143.3207
2007-03-27 14:20:00,69.29,69.34,69.24,69.3,13088.1557598702,44.1476,44.1794,44.1157,44.154,13088.1558
2007-03-27 14:30:00,69.27,69.36,69.25,69.31,9734.99188750676,44.1348,44.1922,44.1221,44.1603,9734.9919
2007-03-27 14:40:00,69.31,69.32,69.22,69.25,37966.46836127636,44.1603,44.1667,44.103,44.1221,37966.4684
2007-03-27 14:50:00,69.24,69.38,69.24,69.38,14494.321254732287,44.1157,44.2049,44.1157,44.2049,14494.3213
2007-03-27 15:00:00,69.38,69.41,69.29,69.39,12979.989183342346,44.2049,44.224,44.1476,44.2113,12979.9892
2007-03-27 15:10:00,69.38,69.46,69.38,69.45,6706.327744726879,44.2049,44.2559,44.2049,44.2495,6706.3277
2007-03-27 15:20:00,69.44,69.52,69.43,69.51,14386.154678204435,44.2432,44.2941,44.2368,44.2878,14386.1547
2007-03-27 15:30:00,69.51,69.59,69.5,69.56,20876.14926987561,44.2878,44.3387,44.2814,44.3196,20876.1493
2007-03-27 15:40:00,69.57,69.57,69.49,69.49,22714.981070849102,44.326,44.326,44.275,44.275,22714.9811
2007-03-27 15:50:00,69.49,69.53,69.45,69.46,42401.29799891833,44.275,44.3005,44.2495,44.2559,42401.298
2007-03-28 09:30:00,69.31,69.31,68.88,68.92,37858.30178474851,44.1603,44.1603,43.8864,43.9118,37858.3018
2007-03-28 09:40:00,68.9,69.14,68.81,69.12,35154.13737155219,43.8991,44.052,43.8418,44.0393,35154.1374
2007-03-28 09:50:00,69.12,69.18,68.98,69.11,18820.984315846403,44.0393,44.0775,43.9501,44.0329,18820.9843
2007-03-28 10:00:00,69.11,69.16,69.04,69.09,12222.823147647376,44.0329,44.0648,43.9883,44.0202,12222.8231
2007-03-28 10:10:00,69.04,69.06,68.89,69.02,16333.153055705789,43.9883,44.001,43.8927,43.9756,16333.1531
2007-03-28 10:20:00,69.02,69.02,68.92,68.98,13412.655489453758,43.9756,43.9756,43.9118,43.9501,13412.6555
2007-03-28 10:30:00,68.97,68.98,68.63,68.76,44240.12979989183,43.9437,43.9501,43.7271,43.8099,44240.1298
2007-03-28 10:40:00,68.78,68.82,68.47,68.62,38182.80151433207,43.8226,43.8481,43.6251,43.7207,38182.8015
2007-03-28 10:50:00,68.63,68.64,68.54,68.61,43266.630611141154,43.7271,43.7334,43.6697,43.7143,43266.6306
2007-03-28 11:00:00,68.62,68.63,68.49,68.56,48674.9594375338,43.7207,43.7271,43.6379,43.6825,48674.9594
2007-03-28 11:10:00,68.57,68.6,68.34,68.4,58626.28447809627,43.6888,43.708,43.5423,43.5805,58626.2845
2007-03-28 11:20:00,68.4,68.41,68.12,68.17,64791.77934018388,43.5805,43.5869,43.4021,43.434,64791.7793
2007-03-28 11:30:00,68.17,68.36,68.17,68.36,20118.98323418064,43.434,43.555,43.434,43.555,20118.9832
2007-03-28 11:40:00,68.37,68.43,68.34,68.39,14926.9875608437,43.5614,43.5996,43.5423,43.5742,14926.9876
2007-03-28 11:50:00,68.39,68.44,68.35,68.42,20227.14981070849,43.5742,43.606,43.5487,43.5933,20227.1498
2007-03-28 12:00:00,68.42,68.76,68.42,68.71,27690.64359113034,43.5933,43.8099,43.5933,43.778,27690.6436
2007-03-28 12:10:00,68.7,68.93,68.63,68.93,26717.144402379665,43.7717,43.9182,43.7271,43.9182,26717.1444
2007-03-28 12:20:00,68.94,69.02,68.88,68.95,20551.64954029205,43.9246,43.9756,43.8864,43.931,20551.6495
2007-03-28 12:30:00,68.94,69.04,68.92,69.04,12114.656571119524,43.9246,43.9883,43.9118,43.9883,12114.6566
2007-03-28 12:40:00,69.04,69.07,69.0,69.04,7896.160086533261,43.9883,44.0074,43.9628,43.9883,7896.1601
2007-03-28 12:50:00,69.01,69.01,68.87,68.87,19361.817198485667,43.9692,43.9692,43.88,43.88,19361.8172
2007-03-28 13:00:00,68.87,68.87,68.75,68.76,19361.817198485667,43.88,43.88,43.8035,43.8099,19361.8172
2007-03-28 13:10:00,68.76,68.76,68.62,68.65,29962.14169821525,43.8099,43.8099,43.7207,43.7398,29962.1417
2007-03-28 13:20:00,68.65,68.74,68.65,68.69,8004.326663061114,43.7398,43.7972,43.7398,43.7653,8004.3267
2007-03-28 13:30:00,68.68,68.84,68.64,68.81,12439.156300703082,43.7589,43.8609,43.7334,43.8418,12439.1563
2007-03-28 13:40:00,68.81,68.88,68.78,68.83,11249.3239588967,43.8418,43.8864,43.8226,43.8545,11249.324
2007-03-28 13:50:00,68.82,68.82,68.62,68.65,19794.48350459708,43.8481,43.8481,43.7207,43.7398,19794.4835
2007-03-28 14:00:00,68.65,68.78,68.58,68.58,28339.64305029745,43.7398,43.8226,43.6952,43.6952,28339.6431
2007-03-28 14:10:00,68.59,68.6,68.41,68.51,35478.63710113575,43.7016,43.708,43.5869,43.6506,35478.6371
2007-03-28 14:20:00,68.51,68.61,68.45,68.61,15900.486749594374,43.6506,43.7143,43.6124,43.7143,15900.4867
2007-03-28 14:30:00,68.6,68.66,68.53,68.61,11790.156841535963,43.708,43.7462,43.6634,43.7143,11790.1568
2007-03-28 14:40:00,68.61,68.61,68.41,68.42,24229.313142239047,43.7143,43.7143,43.5869,43.5933,24229.3131
2007-03-28 14:50:00,68.44,68.48,68.39,68.45,17631.15197404002,43.606,43.6315,43.5742,43.6124,17631.152
2007-03-28 15:00:00,68.45,68.52,68.41,68.45,29745.808545159543,43.6124,43.657,43.5869,43.6124,29745.8085
2007-03-28 15:10:00,68.45,68.51,68.42,68.5,25743.645213628988,43.6124,43.6506,43.5933,43.6442,25743.6452
2007-03-28 15:20:00,68.5,68.64,68.45,68.6,30178.47485127096,43.6442,43.7334,43.6124,43.708,30178.4749
2007-03-28 15:30:00,68.61,68.61,68.51,68.55,45754.461871281776,43.7143,43.7143,43.6506,43.6761,45754.4619
2007-03-28 15:40:00,68.55,68.55,68.41,68.5,59058.95078420768,43.6761,43.6761,43.5869,43.6442,59058.9508
2007-03-28 15:50:00,68.51,68.51,68.32,68.38,64683.61276365603,43.6506,43.6506,43.5296,43.5678,64683.6128
2007-03-29 09:30:00,68.28,68.64,68.28,68.56,49107.625743645214,43.7282,43.9588,43.7282,43.9075,49107.6257
2007-03-29 09:40:00,68.57,68.58,68.4,68.48,18604.6511627907,43.914,43.9204,43.8051,43.8563,18604.6512
2007-03-29 09:50:00,68.48,68.48,68.39,68.44,18388.31800973499,43.8563,43.8563,43.7987,43.8307,18388.318
2007-03-29 10:00:00,68.45,68.6,68.39,68.58,29637.64196863169,43.8371,43.9332,43.7987,43.9204,29637.642
2007-03-29 10:10:00,68.58,68.62,68.49,68.57,38723.63439697133,43.9204,43.946,43.8627,43.914,38723.6344
2007-03-29 10:20:00,68.58,68.6,68.38,68.41,20335.316387236344,43.9204,43.9332,43.7923,43.8115,20335.3164
2007-03-29 10:30:00,68.43,68.54,68.37,68.53,17739.318550567874,43.8243,43.8947,43.7859,43.8883,17739.3186
2007-03-29 10:40:00,68.54,68.54,68.38,68.4,31800.97349918875,43.8947,43.8947,43.7923,43.8051,31800.9735
2007-03-29 10:50:00,68.4,68.5,68.39,68.4,18388.31800973499,43.8051,43.8691,43.7987,43.8051,18388.318
2007-03-29 11:00:00,68.39,68.49,68.39,68.43,11357.490535424551,43.7987,43.8627,43.7987,43.8243,11357.4905
2007-03-29 11:10:00,68.43,68.51,68.39,68.49,16873.98593834505,43.8243,43.8755,43.7987,43.8627,16873.9859
2007-03-29 11:20:00,68.48,68.51,68.44,68.46,40562.46619794484,43.8563,43.8755,43.8307,43.8435,40562.4662
2007-03-29 11:30:00,68.46,68.46,68.3,68.3,26068.14494321255,43.8435,43.8435,43.741,43.741,26068.1449
2007-03-29 11:40:00,68.3,68.31,68.04,68.07,30394.808004326664,43.741,43.7474,43.5745,43.5937,30394.808
2007-03-29 11:50:00,68.08,68.08,67.72,67.74,49432.12547322877,43.6001,43.6001,43.3696,43.3824,49432.1255
2007-03-29 12:00:00,67.74,67.9,67.7,67.8,57869.1184424013,43.3824,43.4849,43.3568,43.4208,57869.1184
2007-03-29 12:10:00,67.81,67.84,67.76,67.82,24121.146565711195,43.4272,43.4464,43.3952,43.4336,24121.1466
2007-03-29 12:20:00,67.83,67.84,67.7,67.7,19253.65062195781,43.44,43.4464,43.3568,43.3568,19253.6506
2007-03-29 12:30:00,67.68,67.71,67.59,67.62,26717.144402379665,43.344,43.3632,43.2863,43.3056,26717.1444
2007-03-29 12:40:00,67.62,67.69,67.61,67.65,38615.46782044348,43.3056,43.3504,43.2991,43.3248,38615.4678
2007-03-29 12:50:00,67.66,67.68,67.52,67.56,39372.633856138455,43.3312,43.344,43.2415,43.2671,39372.6339
2007-03-29 13:00:00,67.56,67.61,67.46,67.61,33423.47214710654,43.2671,43.2991,43.2031,43.2991,33423.4721
2007-03-29 13:10:00,67.6,67.65,67.49,67.5,16765.819361817197,43.2927,43.3248,43.2223,43.2287,16765.8194
2007-03-29 13:20:00,67.53,67.56,67.4,67.56,51270.95727420227,43.2479,43.2671,43.1647,43.2671,51270.9573
2007-03-29 13:30:00,67.56,67.72,67.55,67.71,15251.487290427258,43.2671,43.3696,43.2607,43.3632,15251.4873
2007-03-29 13:40:00,67.71,67.9,67.69,67.76,64359.11303407247,43.3632,43.4849,43.3504,43.3952,64359.113
2007-03-29 13:50:00,67.76,67.76,67.63,67.64,21092.48242293132,43.3952,43.3952,43.312,43.3184,21092.4824
2007-03-29 14:00:00,67.64,67.65,67.5,67.55,39480.80043266631,43.3184,43.3248,43.2287,43.2607,39480.8004
2007-03-29 14:10:00,67.56,67.57,67.49,67.55,41103.2990805841,43.2671,43.2735,43.2223,43.2607,41103.2991
2007-03-29 14:20:00,67.55,67.62,67.52,67.57,28447.80962682531,43.2607,43.3056,43.2415,43.2735,28447.8096
2007-03-29 14:30:00,67.57,67.66,67.46,67.66,26392.644672796105,43.2735,43.3312,43.2031,43.3312,26392.6447
2007-03-29 14:40:00,67.67,67.8,67.66,67.71,41752.29853975122,43.3376,43.4208,43.3312,43.3632,41752.2985
2007-03-29 14:50:00,67.7,67.77,67.66,67.74,48891.2925905895,43.3568,43.4016,43.3312,43.3824,48891.2926
2007-03-29 15:00:00,67.75,67.81,67.7,67.8,48891.2925905895,43.3888,43.4272,43.3568,43.4208,48891.2926
2007-03-29 15:10:00,67.8,67.99,67.8,67.92,50838.290968090856,43.4208,43.5425,43.4208,43.4977,50838.291
2007-03-29 15:20:00,67.91,68.0,67.9,68.0,20984.31584640346,43.4913,43.5489,43.4849,43.5489,20984.3158
2007-03-29 15:30:00,67.98,68.03,67.98,68.02,21957.815035154137,43.5361,43.5681,43.5361,43.5617,21957.815
2007-03-29 15:40:00,68.02,68.24,68.02,68.23,26825.31097890752,43.5617,43.7026,43.5617,43.6962,26825.311
2007-03-29 15:50:00,68.21,68.21,68.14,68.14,40670.63277447269,43.6834,43.6834,43.6386,43.6386,40670.6328
2007-03-30 09:30:00,68.04,68.39,68.04,68.39,15575.987020010816,43.5745,43.7987,43.5745,43.7987,15575.987
2007-03-30 09:40:00,68.39,68.86,68.36,68.72,43050.29745808545,43.7987,44.0997,43.7795,44.01,43050.2975
2007-03-30 09:50:00,68.65,68.75,68.65,68.69,13628.988642509465,43.9652,44.0292,43.9652,43.9908,13628.9886
2007-03-30 10:00:00,68.71,68.82,68.44,68.46,20227.14981070849,44.0036,44.0741,43.8307,43.8435,20227.1498
2007-03-30 10:10:00,68.48,68.63,68.48,68.54,19037.317468902107,43.8563,43.9524,43.8563,43.8947,19037.3175
2007-03-30 10:20:00,68.54,68.54,68.32,68.34,26608.977825851813,43.8947,43.8947,43.7538,43.7667,26608.9778
2007-03-30 10:30:00,68.32,68.35,68.18,68.2,33856.13845321796,43.7538,43.7731,43.6642,43.677,33856.1385
2007-03-30 10:40:00,68.21,68.22,68.09,68.13,26176.3115197404,43.6834,43.6898,43.6066,43.6322,26176.3115
2007-03-30 10:50:00,68.13,68.19,68.09,68.18,11681.990265008111,43.6322,43.6706,43.6066,43.6642,11681.9903
2007-03-30 11:00:00,68.15,68.28,68.15,68.23,6706.327744726879,43.645,43.7282,43.645,43.6962,6706.3277
2007-03-30 11:10:00,68.25,68.3,68.19,68.23,20335.316387236344,43.709,43.741,43.6706,43.6962,20335.3164
2007-03-30 11:20:00,68.24,68.3,67.95,67.97,36019.469983775016,43.7026,43.741,43.5169,43.5297,36019.47
2007-03-30 11:30:00,67.97,68.14,67.95,68.07,20443.4829637642,43.5297,43.6386,43.5169,43.5937,20443.483
2007-03-30 11:40:00,68.07,68.1,67.3,67.53,61114.11573823688,43.5937,43.613,43.1006,43.2479,61114.1157
2007-03-30 11:50:00,67.53,67.77,67.43,67.66,45213.62898864251,43.2479,43.4016,43.1839,43.3312,45213.629
2007-03-30 12:00:00,67.7,67.81,67.56,67.65,47809.626825310974,43.3568,43.4272,43.2671,43.3248,47809.6268
2007-03-30 12:10:00,67.64,67.72,67.47,67.61,40129.79989183342,43.3184,43.3696,43.2095,43.2991,40129.7999
2007-03-30 12:20:00,67.64,67.76,67.62,67.76,13304.488912925906,43.3184,43.3952,43.3056,43.3952,13304.4889
2007-03-30 12:30:00,67.77,68.05,67.7,67.99,27366.14386154678,43.4016,43.5809,43.3568,43.5425,27366.1439
2007-03-30 12:40:00,67.99,68.03,67.92,68.0,18171.98485667929,43.5425,43.5681,43.4977,43.5489,18171.9849
2007-03-30 12:50:00,68.02,68.1,67.99,68.1,16549.486208761493,43.5617,43.613,43.5425,43.613,16549.4862
2007-03-30 13:00:00,68.1,68.19,68.06,68.16,17847.485127095726,43.613,43.6706,43.5873,43.6514,17847.4851
2007-03-30 13:10:00,68.16,68.26,68.09,68.26,11790.156841535963,43.6514,43.7154,43.6066,43.7154,11790.1568
2007-03-30 13:20:00,68.27,68.37,68.2,68.35,12979.989183342346,43.7218,43.7859,43.677,43.7731,12979.9892
2007-03-30 13:30:00,68.36,68.43,68.23,68.31,18929.15089237425,43.7795,43.8243,43.6962,43.7474,18929.1509
2007-03-30 13:40:00,68.32,68.39,68.17,68.28,13953.488372093025,43.7538,43.7987,43.6578,43.7282,13953.4884
2007-03-30 13:50:00,68.28,68.35,68.23,68.31,8761.492698756085,43.7282,43.7731,43.6962,43.7474,8761.4927
2007-03-30 14:00:00,68.31,68.38,68.3,68.32,6273.661438615468,43.7474,43.7923,43.741,43.7538,6273.6614
2007-03-30 14:10:00,68.33,68.41,68.33,68.38,16982.152514872905,43.7603,43.8115,43.7603,43.7923,16982.1525
2007-03-30 14:20:00,68.38,68.47,68.37,68.45,15900.486749594374,43.7923,43.8499,43.7859,43.8371,15900.4867
2007-03-30 14:30:00,68.45,68.51,68.41,68.49,20227.14981070849,43.8371,43.8755,43.8115,43.8627,20227.1498
2007-03-30 14:40:00,68.49,68.51,68.41,68.48,12979.989183342346,43.8627,43.8755,43.8115,43.8563,12979.9892
2007-03-30 14:50:00,68.48,68.51,68.38,68.48,16549.486208761493,43.8563,43.8755,43.7923,43.8563,16549.4862
2007-03-30 15:00:00,68.46,68.48,68.39,68.39,17198.48566792861,43.8435,43.8563,43.7987,43.7987,17198.4857
2007-03-30 15:10:00,68.4,68.43,68.36,68.39,28231.47647376961,43.8051,43.8243,43.7795,43.7987,28231.4765
2007-03-30 15:20:00,68.39,68.4,68.34,68.34,20984.31584640346,43.7987,43.8051,43.7667,43.7667,20984.3158
2007-03-30 15:30:00,68.33,68.33,68.28,68.29,36127.63656030287,43.7603,43.7603,43.7282,43.7346,36127.6366
2007-03-30 15:40:00,68.29,68.4,68.29,68.38,55056.78745267712,43.7346,43.8051,43.7346,43.7923,55056.7875
2007-03-30 15:50:00,68.37,68.38,68.26,68.32,74959.43753380205,43.7859,43.7923,43.7154,43.7538,74959.4375
2007-04-02 09:30:00,68.61,68.61,68.02,68.48,39588.96700919416,43.9396,43.9396,43.5617,43.8563,39588.967
2007-04-02 09:40:00,68.48,68.69,68.45,68.68,50946.45754461871,43.8563,43.9908,43.8371,43.9844,50946.4575
2007-04-02 09:50:00,68.69,68.74,68.65,68.65,31692.806922660897,43.9908,44.0228,43.9652,43.9652,31692.8069
2007-04-02 10:00:00,68.6,68.62,68.16,68.39,58301.78474851271,43.9332,43.946,43.6514,43.7987,58301.7847
2007-04-02 10:10:00,68.39,68.42,68.22,68.27,27906.97674418605,43.7987,43.8179,43.6898,43.7218,27906.9767
2007-04-02 10:20:00,68.27,68.28,68.14,68.27,27257.97728501893,43.7218,43.7282,43.6386,43.7218,27257.9773
2007-04-02 10:30:00,68.25,68.31,68.1,68.12,31584.640346133045,43.709,43.7474,43.613,43.6258,31584.6403
2007-04-02 10:40:00,68.11,68.19,67.95,67.95,28664.14277988101,43.6194,43.6706,43.5169,43.5169,28664.1428
2007-04-02 10:50:00,67.96,68.24,67.94,68.19,37750.13520822066,43.5233,43.7026,43.5105,43.6706,37750.1352
2007-04-02 11:00:00,68.19,68.37,68.19,68.33,34829.63764196863,43.6706,43.7859,43.6706,43.7603,34829.6376
2007-04-02 11:10:00,68.35,68.45,68.32,68.44,13953.488372093025,43.7731,43.8371,43.7538,43.8307,13953.4884
2007-04-02 11:20:00,68.44,68.5,68.42,68.46,16657.652785289345,43.8307,43.8691,43.8179,43.8435,16657.6528
2007-04-02 11:30:00,68.49,68.51,68.41,68.51,13520.82206598161,43.8627,43.8755,43.8115,43.8755,13520.8221
2007-04-02 11:40:00,68.49,68.49,68.33,68.34,8436.992969172525,43.8627,43.8627,43.7603,43.7667,8436.993
2007-04-02 11:50:00,68.32,68.32,68.26,68.28,7787.993510005408,43.7538,43.7538,43.7154,43.7282,7787.9935
2007-04-02 12:00:00,68.27,68.39,68.27,68.32,33098.972417522986,43.7218,43.7987,43.7218,43.7538,33098.9724
2007-04-02 12:10:00,68.3,68.44,68.28,68.39,32882.63926446728,43.741,43.8307,43.7282,43.7987,32882.6393
2007-04-02 12:20:00,68.39,68.49,68.39,68.47,24661.97944835046,43.7987,43.8627,43.7987,43.8499,24661.9794
2007-04-02 12:30:00,68.46,68.49,68.44,68.47,9085.992428339645,43.8435,43.8627,43.8307,43.8499,9085.9924
2007-04-02 12:40:00,68.46,68.51,68.46,68.5,15900.486749594374,43.8435,43.8755,43.8435,43.8691,15900.4867
2007-04-02 12:50:00,68.5,68.5,68.35,68.36,24012.979989183343,43.8691,43.8691,43.7731,43.7795,24012.98
2007-04-02 13:00:00,68.39,68.43,68.35,68.37,13196.322336398052,43.7987,43.8243,43.7731,43.7859,13196.3223
2007-04-02 13:10:00,68.35,68.37,68.27,68.3,26825.31097890752,43.7731,43.7859,43.7218,43.741,26825.311
2007-04-02 13:20:00,68.3,68.32,68.26,68.3,13737.155219037317,43.741,43.7538,43.7154,43.741,13737.1552
2007-04-02 13:30:00,68.3,68.32,68.17,68.19,21849.648458626285,43.741,43.7538,43.6578,43.6706,21849.6485
2007-04-02 13:40:00,68.19,68.19,68.11,68.12,24121.146565711195,43.6706,43.6706,43.6194,43.6258,24121.1466
2007-04-02 13:50:00,68.13,68.21,68.12,68.14,29637.64196863169,43.6322,43.6834,43.6258,43.6386,29637.642
2007-04-02 14:00:00,68.14,68.14,68.04,68.09,30935.640886965928,43.6386,43.6386,43.5745,43.6066,30935.6409
2007-04-02 14:10:00,68.1,68.21,68.09,68.15,32666.306111411574,43.613,43.6834,43.6066,43.645,32666.3061
2007-04-02 14:20:00,68.17,68.31,68.16,68.25,41427.79881016766,43.6578,43.7474,43.6514,43.709,41427.7988
2007-04-02 14:30:00,68.25,68.32,68.22,68.31,22174.14818820984,43.709,43.7538,43.6898,43.7474,22174.1482
2007-04-02 14:40:00,68.3,68.31,68.21,68.21,25310.978907517576,43.741,43.7474,43.6834,43.6834,25310.9789
2007-04-02 14:50:00,68.22,68.22,68.17,68.18,27149.81070849108,43.6898,43.6898,43.6578,43.6642,27149.8107
2007-04-02 15:00:00,68.18,68.31,68.18,68.31,25635.478637101136,43.6642,43.7474,43.6642,43.7474,25635.4786
2007-04-02 15:10:00,68.31,68.41,68.31,68.32,28880.475932936723,43.7474,43.8115,43.7474,43.7538,28880.4759
2007-04-02 15:20:00,68.31,68.39,68.29,68.36,20984.31584640346,43.7474,43.7987,43.7346,43.7795,20984.3158
2007-04-02 15:30:00,68.36,68.37,68.2,68.24,24445.64629529475,43.7795,43.7859,43.677,43.7026,24445.6463
2007-04-02 15:40:00,68.24,68.29,68.2,68.25,25851.81179015684,43.7026,43.7346,43.677,43.709,25851.8118
2007-04-02 15:50:00,68.26,68.34,68.25,68.3,47485.12709572742,43.7154,43.7667,43.709,43.741,47485.1271
2007-04-03 09:30:00,68.59,68.59,68.14,68.4,34180.638182801515,43.9268,43.9268,43.6386,43.8051,34180.6382
2007-04-03 09:40:00,68.43,68.68,68.41,68.65,25851.81179015684,43.8243,43.9844,43.8115,43.9652,25851.8118
2007-04-03 09:50:00,68.65,68.66,68.35,68.37,17522.98539751217,43.9652,43.9716,43.7731,43.7859,17522.9854
2007-04-03 10:00:00,68.39,68.82,68.39,68.76,39480.80043266631,43.7987,44.0741,43.7987,44.0356,39480.8004
2007-04-03 10:10:00,68.76,68.79,68.71,68.76,22498.6479177934,44.0356,44.0548,44.0036,44.0356,22498.6479
2007-04-03 10:20:00,68.76,68.82,68.71,68.72,12330.98972417523,44.0356,44.0741,44.0036,44.01,12330.9897
2007-04-03 10:30:00,68.73,68.73,68.67,68.7,19361.817198485667,44.0164,44.0164,43.978,43.9972,19361.8172
2007-04-03 10:40:00,68.68,68.86,68.68,68.85,34288.80475932937,43.9844,44.0997,43.9844,44.0933,34288.8048
2007-04-03 10:50:00,68.85,68.86,68.76,68.86,16982.152514872905,44.0933,44.0997,44.0356,44.0997,16982.1525
2007-04-03 11:00:00,68.83,68.85,68.75,68.75,15035.154137371552,44.0805,44.0933,44.0292,44.0292,15035.1541
2007-04-03 11:10:00,68.75,68.75,68.68,68.68,24337.4797187669,44.0292,44.0292,43.9844,43.9844,24337.4797
2007-04-03 11:20:00,68.68,68.69,68.65,68.65,8545.159545700379,43.9844,43.9908,43.9652,43.9652,8545.1595
2007-04-03 11:30:00,68.65,68.65,68.59,68.6,15575.987020010816,43.9652,43.9652,43.9268,43.9332,15575.987
2007-04-03 11:40:00,68.61,68.61,68.6,68.61,13845.32179556517,43.9396,43.9396,43.9332,43.9396,13845.3218
2007-04-03 11:50:00,68.61,68.61,68.58,68.6,27906.97674418605,43.9396,43.9396,43.9204,43.9332,27906.9767
2007-04-03 12:00:00,68.6,68.62,68.57,68.57,14818.820984315846,43.9332,43.946,43.914,43.914,14818.821
2007-04-03 12:10:00,68.57,68.58,68.56,68.58,16116.81990265008,43.914,43.9204,43.9075,43.9204,16116.8199
2007-04-03 12:20:00,68.58,68.58,68.51,68.52,22065.98161168199,43.9204,43.9204,43.8755,43.8819,22065.9816
2007-04-03 12:30:00,68.53,68.53,68.52,68.53,10059.491617090318,43.8883,43.8883,43.8819,43.8883,10059.4916
2007-04-03 12:40:00,68.53,68.53,68.51,68.51,13737.155219037317,43.8883,43.8883,43.8755,43.8755,13737.1552
2007-04-03 12:50:00,68.51,68.53,68.51,68.51,4542.9962141698215,43.8755,43.8883,43.8755,43.8755,4542.9962
2007-04-03 13:00:00,68.51,68.54,68.49,68.53,24337.4797187669,43.8755,43.8947,43.8627,43.8883,24337.4797
2007-04-03 13:10:00,68.55,68.55,68.52,68.52,8869.659275283937,43.9011,43.9011,43.8819,43.8819,8869.6593
2007-04-03 13:20:00,68.53,68.64,68.52,68.63,27474.31043807464,43.8883,43.9588,43.8819,43.9524,27474.3104
2007-04-03 13:30:00,68.64,68.72,68.54,68.63,49432.12547322877,43.9588,44.01,43.8947,43.9524,49432.1255
2007-04-03 13:40:00,68.62,68.73,68.62,68.69,15359.65386695511,43.946,44.0164,43.946,43.9908,15359.6539
2007-04-03 13:50:00,68.7,68.7,68.58,68.6,8004.326663061114,43.9972,43.9972,43.9204,43.9332,8004.3267
2007-04-03 14:00:00,68.61,68.68,68.6,68.68,12439.156300703082,43.9396,43.9844,43.9332,43.9844,12439.1563
2007-04-03 14:10:00,68.67,68.68,68.56,68.63,15792.320173066522,43.978,43.9844,43.9075,43.9524,15792.3202
2007-04-03 14:20:00,68.62,68.62,68.56,68.58,12439.156300703082,43.946,43.946,43.9075,43.9204,12439.1563
2007-04-03 14:30:00,68.6,68.63,68.58,68.62,17414.818820984314,43.9332,43.9524,43.9204,43.946,17414.8188
2007-04-03 14:40:00,68.62,68.62,68.56,68.58,16982.152514872905,43.946,43.946,43.9075,43.9204,16982.1525
2007-04-03 14:50:00,68.58,68.62,68.56,68.56,12979.989183342346,43.9204,43.946,43.9075,43.9075,12979.9892
2007-04-03 15:00:00,68.56,68.56,68.53,68.54,18388.31800973499,43.9075,43.9075,43.8883,43.8947,18388.318
2007-04-03 15:10:00,68.54,68.54,68.49,68.5,21525.148729042725,43.8947,43.8947,43.8627,43.8691,21525.1487
2007-04-03 15:20:00,68.5,68.55,68.45,68.49,48783.12601406165,43.8691,43.9011,43.8371,43.8627,48783.126
2007-04-03 15:30:00,68.49,68.53,68.46,68.52,24445.64629529475,43.8627,43.8883,43.8435,43.8819,24445.6463
2007-04-03 15:40:00,68.53,68.55,68.41,68.41,50621.95781503515,43.8883,43.9011,43.8115,43.8115,50621.9578
2007-04-03 15:50:00,68.42,68.45,68.39,68.43,43591.13034072472,43.8179,43.8371,43.7987,43.8243,43591.1303
2007-04-04 09:30:00,68.48,68.76,68.48,68.7,31584.640346133045,43.8563,44.0356,43.8563,43.9972,31584.6403
2007-04-04 09:40:00,68.7,68.72,68.58,68.63,38507.30124391563,43.9972,44.01,43.9204,43.9524,38507.3012
2007-04-04 09:50:00,68.62,68.71,68.51,68.52,25310.978907517576,43.946,44.0036,43.8755,43.8819,25310.9789
2007-04-04 10:00:00,68.5,68.51,68.36,68.36,52028.12330989724,43.8691,43.8755,43.7795,43.7795,52028.1233
2007-04-04 10:10:00,68.37,68.39,68.34,68.34,30070.308274743104,43.7859,43.7987,43.7667,43.7667,30070.3083
2007-04-04 10:20:00,68.35,68.47,68.33,68.39,27798.8101676582,43.7731,43.8499,43.7603,43.7987,27798.8102
2007-04-04 10:30:00,68.4,68.46,68.34,68.37,22390.48134126555,43.8051,43.8435,43.7667,43.7859,22390.4813
2007-04-04 10:40:00,68.36,68.4,68.31,68.32,22714.981070849102,43.7795,43.8051,43.7474,43.7538,22714.9811
2007-04-04 10:50:00,68.31,68.41,68.28,68.4,26176.3115197404,43.7474,43.8115,43.7282,43.8051,26176.3115
2007-04-04 11:00:00,68.39,68.43,68.39,68.42,29745.808545159543,43.7987,43.8243,43.7987,43.8179,29745.8085
2007-04-04 11:10:00,68.41,68.44,68.39,68.39,28988.64250946457,43.8115,43.8307,43.7987,43.7987,28988.6425
2007-04-04 11:20:00,68.4,68.41,68.31,68.31,12979.989183342346,43.8051,43.8115,43.7474,43.7474,12979.9892
2007-04-04 11:30:00,68.29,68.29,68.2,68.26,16982.152514872905,43.7346,43.7346,43.677,43.7154,16982.1525
2007-04-04 11:40:00,68.25,68.27,68.21,68.21,18280.15143320714,43.709,43.7218,43.6834,43.6834,18280.1514
2007-04-04 11:50:00,68.21,68.34,68.21,68.34,12979.989183342346,43.6834,43.7667,43.6834,43.7667,12979.9892
2007-04-04 12:00:00,68.33,68.46,68.33,68.46,27366.14386154678,43.7603,43.8435,43.7603,43.8435,27366.1439
2007-04-04 12:10:00,68.46,68.46,68.43,68.43,10816.657652785289,43.8435,43.8435,43.8243,43.8243,10816.6577
2007-04-04 12:20:00,68.44,68.44,68.4,68.4,10167.658193618172,43.8307,43.8307,43.8051,43.8051,10167.6582
2007-04-04 12:30:00,68.4,68.42,68.39,68.41,6598.161168199026,43.8051,43.8179,43.7987,43.8115,6598.1612
2007-04-04 12:40:00,68.41,68.44,68.41,68.43,4218.496484586262,43.8115,43.8307,43.8115,43.8243,4218.4965
2007-04-04 12:50:00,68.43,68.44,68.39,68.41,5949.161709031909,43.8243,43.8307,43.7987,43.8115,5949.1617
2007-04-04 13:00:00,68.4,68.41,68.3,68.35,13953.488372093025,43.8051,43.8115,43.741,43.7731,13953.4884
2007-04-04 13:10:00,68.35,68.41,68.34,68.41,6381.828015143321,43.7731,43.8115,43.7667,43.8115,6381.828
2007-04-04 13:20:00,68.4,68.4,68.37,68.39,6922.660897782585,43.8051,43.8051,43.7859,43.7987,6922.6609
2007-04-04 13:30:00,68.39,68.4,68.37,68.39,8220.65981611682,43.7987,43.8051,43.7859,43.7987,8220.6598
2007-04-04 13:40:00,68.39,68.42,68.34,68.42,14494.321254732287,43.7987,43.8179,43.7667,43.8179,14494.3213
2007-04-04 13:50:00,68.42,68.43,68.38,68.38,9518.658734451054,43.8179,43.8243,43.7923,43.7923,9518.6587
2007-04-04 14:00:00,68.39,68.39,68.33,68.39,13088.1557598702,43.7987,43.7987,43.7603,43.7987,13088.1558
2007-04-04 14:10:00,68.39,68.46,68.38,68.42,12330.98972417523,43.7987,43.8435,43.7923,43.8179,12330.9897
2007-04-04 14:20:00,68.42,68.42,68.37,68.39,20118.98323418064,43.8179,43.8179,43.7859,43.7987,20118.9832
2007-04-04 14:30:00,68.4,68.42,68.38,68.39,24770.14602487831,43.8051,43.8179,43.7923,43.7987,24770.146
2007-04-04 14:40:00,68.39,68.39,68.27,68.28,14061.654948620877,43.7987,43.7987,43.7218,43.7282,14061.6549
2007-04-04 14:50:00,68.27,68.29,68.27,68.28,12330.98972417523,43.7218,43.7346,43.7218,43.7282,12330.9897
2007-04-04 15:00:00,68.28,68.29,68.24,68.24,16873.98593834505,43.7282,43.7346,43.7026,43.7026,16873.9859
2007-04-04 15:10:00,68.23,68.29,68.22,68.29,15900.486749594374,43.6962,43.7346,43.6898,43.7346,15900.4867
2007-04-04 15:20:00,68.3,68.31,68.22,68.24,17414.818820984314,43.741,43.7474,43.6898,43.7026,17414.8188
2007-04-04 15:30:00,68.24,68.31,68.24,68.31,24012.979989183343,43.7026,43.7474,43.7026,43.7474,24012.98
2007-04-04 15:40:00,68.3,68.31,68.23,68.24,17414.818820984314,43.741,43.7474,43.6962,43.7026,17414.8188
2007-04-04 15:50:00,68.23,68.24,68.18,68.21,31800.97349918875,43.6962,43.7026,43.6642,43.6834,31800.9735
2007-04-05 09:30:00,68.28,68.51,68.28,68.49,45429.96214169821,43.7282,43.8755,43.7282,43.8627,45429.9621
2007-04-05 09:40:00,68.49,68.62,68.49,68.57,52785.28934559221,43.8627,43.946,43.8627,43.914,52785.2893
2007-04-05 09:50:00,68.57,68.61,68.36,68.37,28447.80962682531,43.914,43.9396,43.7795,43.7859,28447.8096
2007-04-05 10:00:00,68.37,68.41,68.29,68.34,29529.47539210384,43.7859,43.8115,43.7346,43.7667,29529.4754
2007-04-05 10:10:00,68.35,68.39,68.31,68.34,15251.487290427258,43.7731,43.7987,43.7474,43.7667,15251.4873
2007-04-05 10:20:00,68.35,68.35,68.15,68.24,34180.638182801515,43.7731,43.7731,43.645,43.7026,34180.6382
2007-04-05 10:30:00,68.24,68.36,68.24,68.27,24229.313142239047,43.7026,43.7795,43.7026,43.7218,24229.3131
2007-04-05 10:40:00,68.29,68.35,68.27,68.33,19145.484045429963,43.7346,43.7731,43.7218,43.7603,19145.484
2007-04-05 10:50:00,68.34,68.47,68.34,68.47,17631.15197404002,43.7667,43.8499,43.7667,43.8499,17631.152
2007-04-05 11:00:00,68.48,68.5,68.45,68.5,21308.81557598702,43.8563,43.8691,43.8371,43.8691,21308.8156
2007-04-05 11:10:00,68.5,68.51,68.49,68.5,14926.9875608437,43.8691,43.8755,43.8627,43.8691,14926.9876
2007-04-05 11:20:00,68.5,68.51,68.48,68.5,19794.48350459708,43.8691,43.8755,43.8563,43.8691,19794.4835
2007-04-05 11:30:00,68.5,68.51,68.44,68.5,21092.48242293132,43.8691,43.8755,43.8307,43.8691,21092.4824
2007-04-05 11:40:00,68.49,68.5,68.45,68.46,20227.14981070849,43.8627,43.8691,43.8371,43.8435,20227.1498
2007-04-05 11:50:00,68.46,68.6,68.46,68.6,48134.12655489454,43.8435,43.9332,43.8435,43.9332,48134.1266
2007-04-05 12:00:00,68.62,68.76,68.62,68.68,72147.10654407788,43.946,44.0356,43.946,43.9844,72147.1065
2007-04-05 12:10:00,68.67,68.72,68.67,68.7,33747.9718766901,43.978,44.01,43.978,43.9972,33747.9719
2007-04-05 12:20:00,68.7,68.73,68.68,68.72,35045.97079502434,43.9972,44.0164,43.9844,44.01,35045.9708
2007-04-05 12:30:00,68.72,68.72,68.66,68.68,15467.820443482964,44.01,44.01,43.9716,43.9844,15467.8204
2007-04-05 12:40:00,68.68,68.72,68.67,68.69,25743.645213628988,43.9844,44.01,43.978,43.9908,25743.6452
2007-04-05 12:50:00,68.7,68.71,68.57,68.59,43807.46349378042,43.9972,44.0036,43.914,43.9268,43807.4635
2007-04-05 13:00:00,68.6,68.66,68.59,68.64,12114.656571119524,43.9332,43.9716,43.9268,43.9588,12114.6566
2007-04-05 13:10:00,68.63,68.63,68.58,68.58,8653.32612222823,43.9524,43.9524,43.9204,43.9204,8653.3261
2007-04-05 13:20:00,68.58,68.65,68.58,68.59,9843.158464034614,43.9204,43.9652,43.9204,43.9268,9843.1585
2007-04-05 13:30:00,68.57,68.64,68.57,68.63,18388.31800973499,43.914,43.9588,43.914,43.9524,18388.318
2007-04-05 13:40:00,68.63,68.74,68.63,68.72,10275.824770146024,43.9524,44.0228,43.9524,44.01,10275.8248
2007-04-05 13:50:00,68.72,68.72,68.65,68.67,9734.99188750676,44.01,44.01,43.9652,43.978,9734.9919
2007-04-05 14:00:00,68.67,68.69,68.65,68.69,13520.82206598161,43.978,43.9908,43.9652,43.9908,13520.8221
2007-04-05 14:10:00,68.69,68.72,68.66,68.71,11790.156841535963,43.9908,44.01,43.9716,44.0036,11790.1568
2007-04-05 14:20:00,68.71,68.78,68.7,68.78,22282.314764737694,44.0036,44.0484,43.9972,44.0484,22282.3148
2007-04-05 14:30:00,68.78,68.81,68.77,68.8,17955.65170362358,44.0484,44.0677,44.042,44.0613,17955.6517
2007-04-05 14:40:00,68.79,68.8,68.77,68.78,19469.98377501352,44.0548,44.0613,44.042,44.0484,19469.9838
2007-04-05 14:50:00,68.79,68.81,68.73,68.73,12222.823147647376,44.0548,44.0677,44.0164,44.0164,12222.8231
2007-04-05 15:00:00,68.74,68.83,68.73,68.76,15359.65386695511,44.0228,44.0805,44.0164,44.0356,15359.6539
2007-04-05 15:10:00,68.76,68.82,68.76,68.81,15684.153596538668,44.0356,44.0741,44.0356,44.0677,15684.1536
2007-04-05 15:20:00,68.82,68.84,68.8,68.82,29745.808545159543,44.0741,44.0869,44.0613,44.0741,29745.8085
2007-04-05 15:30:00,68.83,68.84,68.8,68.81,23688.480259599783,44.0805,44.0869,44.0613,44.0677,23688.4803
2007-04-05 15:40:00,68.81,68.81,68.74,68.74,29204.97566252028,44.0677,44.0677,44.0228,44.0228,29204.9757
2007-04-05 15:50:00,68.75,68.86,68.74,68.85,60681.44943212547,44.0292,44.0997,44.0228,44.0933,60681.4494
2007-04-09 09:30:00,69.25,69.47,68.97,69.28,71389.9405083829,44.3494,44.4903,44.1701,44.3687,71389.9405
2007-04-09 09:40:00,69.24,69.25,68.93,69.0,37858.30178474851,44.343,44.3494,44.1445,44.1893,37858.3018
2007-04-09 09:50:00,69.01,69.22,68.97,69.12,32990.80584099513,44.1957,44.3302,44.1701,44.2662,32990.8058
2007-04-09 10:00:00,69.14,69.16,69.0,69.0,18712.81773931855,44.279,44.2918,44.1893,44.1893,18712.8177
2007-04-09 10:10:00,69.0,69.11,68.97,69.09,24121.146565711195,44.1893,44.2598,44.1701,44.247,24121.1466
2007-04-09 10:20:00,69.09,69.24,69.08,69.22,18929.15089237425,44.247,44.343,44.2406,44.3302,18929.1509
2007-04-09 10:30:00,69.21,69.24,69.18,69.23,7679.826933477555,44.3238,44.343,44.3046,44.3366,7679.8269
2007-04-09 10:40:00,69.21,69.39,69.21,69.38,51270.95727420227,44.3238,44.4391,44.3238,44.4327,51270.9573
2007-04-09 10:50:00,69.38,69.48,69.37,69.42,54191.454840454295,44.4327,44.4967,44.4263,44.4583,54191.4548
2007-04-09 11:00:00,69.42,69.65,69.41,69.6,44456.462952947535,44.4583,44.6056,44.4519,44.5736,44456.463
2007-04-09 11:10:00,69.6,69.72,69.6,69.71,94862.087614927,44.5736,44.6504,44.5736,44.644,94862.0876
2007-04-09 11:20:00,69.72,69.75,69.69,69.69,17955.65170362358,44.6504,44.6697,44.6312,44.6312,17955.6517
2007-04-09 11:30:00,69.68,69.69,69.64,69.64,11681.990265008111,44.6248,44.6312,44.5992,44.5992,11681.9903
2007-04-09 11:40:00,69.63,69.65,69.52,69.52,14818.820984315846,44.5928,44.6056,44.5224,44.5224,14818.821
2007-04-09 11:50:00,69.53,69.55,69.5,69.51,13845.32179556517,44.5288,44.5416,44.5095,44.516,13845.3218
2007-04-09 12:00:00,69.52,69.54,69.5,69.51,13412.655489453758,44.5224,44.5352,44.5095,44.516,13412.6555
2007-04-09 12:10:00,69.5,69.56,69.49,69.54,17306.65224445646,44.5095,44.548,44.5031,44.5352,17306.6522
2007-04-09 12:20:00,69.54,69.55,69.49,69.51,12655.489453758788,44.5352,44.5416,44.5031,44.516,12655.4895
2007-04-09 12:30:00,69.52,69.62,69.52,69.62,19145.484045429963,44.5224,44.5864,44.5224,44.5864,19145.484
2007-04-09 12:40:00,69.61,69.66,69.59,69.61,20767.98269334776,44.58,44.612,44.5672,44.58,20767.9827
2007-04-09 12:50:00,69.61,69.61,69.59,69.6,9194.159004867495,44.58,44.58,44.5672,44.5736,9194.159
2007-04-09 13:00:00,69.6,69.61,69.59,69.6,11681.990265008111,44.5736,44.58,44.5672,44.5736,11681.9903
2007-04-09 13:10:00,69.61,69.61,69.57,69.59,7896.160086533261,44.58,44.58,44.5544,44.5672,7896.1601
2007-04-09 13:20:00,69.58,69.61,69.58,69.61,14386.154678204435,44.5608,44.58,44.5608,44.58,14386.1547
2007-04-09 13:30:00,69.61,69.61,69.57,69.6,8653.32612222823,44.58,44.58,44.5544,44.5736,8653.3261
2007-04-09 13:40:00,69.58,69.62,69.58,69.6,15684.153596538668,44.5608,44.5864,44.5608,44.5736,15684.1536
2007-04-09 13:50:00,69.6,69.6,69.51,69.52,7896.160086533261,44.5736,44.5736,44.516,44.5224,7896.1601
2007-04-09 14:00:00,69.52,69.54,69.5,69.52,23580.31368307193,44.5224,44.5352,44.5095,44.5224,23580.3137
2007-04-09 14:10:00,69.52,69.54,69.51,69.51,24445.64629529475,44.5224,44.5352,44.516,44.516,24445.6463
2007-04-09 14:20:00,69.5,69.51,69.47,69.49,8545.159545700379,44.5095,44.516,44.4903,44.5031,8545.1595
2007-04-09 14:30:00,69.49,69.54,69.48,69.54,17955.65170362358,44.5031,44.5352,44.4967,44.5352,17955.6517
2007-04-09 14:40:00,69.53,69.55,69.46,69.49,29204.97566252028,44.5288,44.5416,44.4839,44.5031,29204.9757
2007-04-09 14:50:00,69.48,69.57,69.46,69.55,32990.80584099513,44.4967,44.5544,44.4839,44.5416,32990.8058
2007-04-09 15:00:00,69.54,69.61,69.54,69.61,22931.31422390481,44.5352,44.58,44.5352,44.58,22931.3142
2007-04-09 15:10:00,69.61,69.71,69.61,69.69,29421.308815575987,44.58,44.644,44.58,44.6312,29421.3088
2007-04-09 15:20:00,69.68,69.72,69.63,69.71,33964.30502974581,44.6248,44.6504,44.5928,44.644,33964.305
2007-04-09 15:30:00,69.7,69.72,69.61,69.61,20984.31584640346,44.6376,44.6504,44.58,44.58,20984.3158
2007-04-09 15:40:00,69.61,69.62,69.55,69.57,39264.4672796106,44.58,44.5864,44.5416,44.5544,39264.4673
2007-04-09 15:50:00,69.56,69.58,69.53,69.55,35586.8036776636,44.548,44.5608,44.5288,44.5416,35586.8037
2007-04-10 09:30:00,69.68,69.68,69.3,69.37,27474.31043807464,44.6248,44.6248,44.3815,44.4263,27474.3104
2007-04-10 09:40:00,69.38,69.45,69.2,69.2,11249.3239588967,44.4327,44.4775,44.3174,44.3174,11249.324
2007-04-10 09:50:00,69.2,69.31,69.13,69.25,14710.654407787992,44.3174,44.3879,44.2726,44.3494,14710.6544
2007-04-10 10:00:00,69.25,69.26,69.14,69.25,17306.65224445646,44.3494,44.3558,44.279,44.3494,17306.6522
2007-04-10 10:10:00,69.25,69.47,69.22,69.41,30611.141157382368,44.3494,44.4903,44.3302,44.4519,30611.1412
2007-04-10 10:20:00,69.41,69.42,69.29,69.36,14277.98810167658,44.4519,44.4583,44.3751,44.4199,14277.9881
2007-04-10 10:30:00,69.34,69.38,69.34,69.38,17090.319091400757,44.4071,44.4327,44.4071,44.4327,17090.3191
2007-04-10 10:40:00,69.37,69.46,69.34,69.43,13953.488372093025,44.4263,44.4839,44.4071,44.4647,13953.4884
2007-04-10 10:50:00,69.43,69.48,69.4,69.46,25310.978907517576,44.4647,44.4967,44.4455,44.4839,25310.9789
2007-04-10 11:00:00,69.45,69.49,69.39,69.39,20876.14926987561,44.4775,44.5031,44.4391,44.4391,20876.1493
2007-04-10 11:10:00,69.39,69.43,69.36,69.43,14061.654948620877,44.4391,44.4647,44.4199,44.4647,14061.6549
2007-04-10 11:20:00,69.44,69.44,69.38,69.43,9626.825310978908,44.4711,44.4711,44.4327,44.4647,9626.8253
2007-04-10 11:30:00,69.43,69.49,69.42,69.42,21633.315305570577,44.4647,44.5031,44.4583,44.4583,21633.3153
2007-04-10 11:40:00,69.4,69.42,69.37,69.38,10600.324499729582,44.4455,44.4583,44.4263,44.4327,10600.3245
2007-04-10 11:50:00,69.37,69.37,69.2,69.2,11249.3239588967,44.4263,44.4263,44.3174,44.3174,11249.324
2007-04-10 12:00:00,69.21,69.34,69.2,69.32,21633.315305570577,44.3238,44.4071,44.3174,44.3943,21633.3153
2007-04-10 12:10:00,69.32,69.34,69.25,69.34,30611.141157382368,44.3943,44.4071,44.3494,44.4071,30611.1412
2007-04-10 12:20:00,69.34,69.42,69.33,69.39,20443.4829637642,44.4071,44.4583,44.4007,44.4391,20443.483
2007-04-10 12:30:00,69.4,69.42,69.37,69.37,15792.320173066522,44.4455,44.4583,44.4263,44.4263,15792.3202
2007-04-10 12:40:00,69.37,69.37,69.36,69.36,19902.65008112493,44.4263,44.4263,44.4199,44.4199,19902.6501
2007-04-10 12:50:00,69.36,69.38,69.35,69.37,19578.15035154137,44.4199,44.4327,44.4135,44.4263,19578.1504
2007-04-10 13:00:00,69.38,69.4,69.37,69.37,19686.316928069227,44.4327,44.4455,44.4263,44.4263,19686.3169
2007-04-10 13:10:00,69.37,69.37,69.33,69.34,42725.79772850189,44.4263,44.4263,44.4007,44.4071,42725.7977
2007-04-10 13:20:00,69.34,69.37,69.32,69.32,42184.96484586263,44.4071,44.4263,44.3943,44.3943,42184.9648
2007-04-10 13:30:00,69.34,69.37,69.31,69.35,36992.969172525685,44.4071,44.4263,44.3879,44.4135,36992.9692
2007-04-10 13:40:00,69.35,69.37,69.31,69.32,8977.82585181179,44.4135,44.4263,44.3879,44.3943,8977.8259
2007-04-10 13:50:00,69.32,69.34,69.29,69.32,10275.824770146024,44.3943,44.4071,44.3751,44.3943,10275.8248
2007-04-10 14:00:00,69.31,69.34,69.31,69.33,9302.32558139535,44.3879,44.4071,44.3879,44.4007,9302.3256
2007-04-10 14:10:00,69.33,69.35,69.31,69.32,21525.148729042725,44.4007,44.4135,44.3879,44.3943,21525.1487
2007-04-10 14:20:00,69.31,69.34,69.3,69.33,29637.64196863169,44.3879,44.4071,44.3815,44.4007,29637.642
2007-04-10 14:30:00,69.33,69.37,69.3,69.34,36127.63656030287,44.4007,44.4263,44.3815,44.4071,36127.6366
2007-04-10 14:40:00,69.34,69.35,69.26,69.28,21092.48242293132,44.4071,44.4135,44.3558,44.3687,21092.4824
2007-04-10 14:50:00,69.28,69.31,69.27,69.3,12114.656571119524,44.3687,44.3879,44.3623,44.3815,12114.6566
2007-04-10 15:00:00,69.31,69.34,69.27,69.28,31692.806922660897,44.3879,44.4071,44.3623,44.3687,31692.8069
2007-04-10 15:10:00,69.28,69.32,69.25,69.25,19902.65008112493,44.3687,44.3943,44.3494,44.3494,19902.6501
2007-04-10 15:20:00,69.25,69.28,69.25,69.26,30070.308274743104,44.3494,44.3687,44.3494,44.3558,30070.3083
2007-04-10 15:30:00,69.27,69.29,69.25,69.28,19253.65062195781,44.3623,44.3751,44.3494,44.3687,19253.6506
2007-04-10 15:40:00,69.29,69.3,69.25,69.28,139751.21687398595,44.3751,44.3815,44.3494,44.3687,139751.2169
2007-04-10 15:50:00,69.26,69.28,69.24,69.27,41427.79881016766,44.3558,44.3687,44.343,44.3623,41427.7988
2007-04-11 09:30:00,69.43,69.52,69.33,69.37,32882.63926446728,44.4647,44.5224,44.4007,44.4263,32882.6393
2007-04-11 09:40:00,69.37,69.37,69.17,69.26,25310.978907517576,44.4263,44.4263,44.2982,44.3558,25310.9789
2007-04-11 09:50:00,69.27,69.28,69.17,69.2,30070.308274743104,44.3623,44.3687,44.2982,44.3174,30070.3083
2007-04-11 10:00:00,69.23,69.31,69.1,69.1,29853.9751216874,44.3366,44.3879,44.2534,44.2534,29853.9751
2007-04-11 10:10:00,69.1,69.11,68.86,68.86,28880.475932936723,44.2534,44.2598,44.0997,44.0997,28880.4759
2007-04-11 10:20:00,68.84,68.88,68.78,68.85,21525.148729042725,44.0869,44.1125,44.0484,44.0933,21525.1487
2007-04-11 10:30:00,68.84,68.97,68.78,68.85,47809.626825310974,44.0869,44.1701,44.0484,44.0933,47809.6268
2007-04-11 10:40:00,68.85,68.85,68.64,68.67,27366.14386154678,44.0933,44.0933,43.9588,43.978,27366.1439
2007-04-11 10:50:00,68.7,68.71,68.5,68.51,22606.814494321254,43.9972,44.0036,43.8691,43.8755,22606.8145
2007-04-11 11:00:00,68.51,68.57,68.51,68.52,19686.316928069227,43.8755,43.914,43.8755,43.8819,19686.3169
2007-04-11 11:10:00,68.51,68.64,68.5,68.61,19902.65008112493,43.8755,43.9588,43.8691,43.9396,19902.6501
2007-04-11 11:20:00,68.61,68.69,68.57,68.61,17198.48566792861,43.9396,43.9908,43.914,43.9396,17198.4857
2007-04-11 11:30:00,68.62,68.64,68.51,68.55,18171.98485667929,43.946,43.9588,43.8755,43.9011,18171.9849
2007-04-11 11:40:00,68.55,68.57,68.51,68.56,10167.658193618172,43.9011,43.914,43.8755,43.9075,10167.6582
2007-04-11 11:50:00,68.56,68.57,68.53,68.56,11681.990265008111,43.9075,43.914,43.8883,43.9075,11681.9903
2007-04-11 12:00:00,68.56,68.61,68.54,68.55,16116.81990265008,43.9075,43.9396,43.8947,43.9011,16116.8199
2007-04-11 12:10:00,68.55,68.57,68.51,68.51,15143.320713899404,43.9011,43.914,43.8755,43.8755,15143.3207
2007-04-11 12:20:00,68.51,68.53,68.49,68.51,13196.322336398052,43.8755,43.8883,43.8627,43.8755,13196.3223
2007-04-11 12:30:00,68.51,68.51,68.44,68.45,17955.65170362358,43.8755,43.8755,43.8307,43.8371,17955.6517
2007-04-11 12:40:00,68.45,68.52,68.44,68.5,15359.65386695511,43.8371,43.8819,43.8307,43.8691,15359.6539
2007-04-11 12:50:00,68.5,68.5,68.43,68.44,19253.65062195781,43.8691,43.8691,43.8243,43.8307,19253.6506
2007-04-11 13:00:00,68.43,68.54,68.38,68.53,35803.136830719304,43.8243,43.8947,43.7923,43.8883,35803.1368
2007-04-11 13:10:00,68.54,68.61,68.51,68.59,30070.308274743104,43.8947,43.9396,43.8755,43.9268,30070.3083
2007-04-11 13:20:00,68.58,68.59,68.54,68.56,12330.98972417523,43.9204,43.9268,43.8947,43.9075,12330.9897
2007-04-11 13:30:00,68.57,68.59,68.45,68.45,17955.65170362358,43.914,43.9268,43.8371,43.8371,17955.6517
2007-04-11 13:40:00,68.46,68.56,68.45,68.56,18280.15143320714,43.8435,43.9075,43.8371,43.9075,18280.1514
2007-04-11 13:50:00,68.57,68.58,68.42,68.43,20010.816657652784,43.914,43.9204,43.8179,43.8243,20010.8167
2007-04-11 14:00:00,68.41,68.41,68.17,68.21,69010.27582477014,43.8115,43.8115,43.6578,43.6834,69010.2758
2007-04-11 14:10:00,68.2,68.28,68.14,68.24,41211.46565711195,43.677,43.7282,43.6386,43.7026,41211.4657
2007-04-11 14:20:00,68.24,68.3,68.17,68.22,26392.644672796105,43.7026,43.741,43.6578,43.6898,26392.6447
2007-04-11 14:30:00,68.21,68.23,68.03,68.1,41427.79881016766,43.6834,43.6962,43.5681,43.613,41427.7988
2007-04-11 14:40:00,68.12,68.14,68.02,68.1,29745.808545159543,43.6258,43.6386,43.5617,43.613,29745.8085
2007-04-11 14:50:00,68.09,68.15,68.06,68.13,19037.317468902107,43.6066,43.645,43.5873,43.6322,19037.3175
2007-04-11 15:00:00,68.14,68.16,68.06,68.09,49756.62520281233,43.6386,43.6514,43.5873,43.6066,49756.6252
2007-04-11 15:10:00,68.08,68.15,68.04,68.09,38182.80151433207,43.6001,43.645,43.5745,43.6066,38182.8015
2007-04-11 15:20:00,68.1,68.18,68.1,68.14,30719.30773391022,43.613,43.6642,43.613,43.6386,30719.3077
2007-04-11 15:30:00,68.13,68.19,68.1,68.14,20659.8161168199,43.6322,43.6706,43.613,43.6386,20659.8161
2007-04-11 15:40:00,68.15,68.24,68.14,68.17,112060.5732828556,43.645,43.7026,43.6386,43.6578,112060.5733
2007-04-11 15:50:00,68.18,68.18,68.11,68.15,72904.27257977285,43.6642,43.6642,43.6194,43.645,72904.2726
2007-04-12 09:30:00,68.05,68.41,68.05,68.17,49323.95889670092,43.5809,43.8115,43.5809,43.6578,49323.9589
2007-04-12 09:40:00,68.16,68.16,67.77,67.9,30070.308274743104,43.6514,43.6514,43.4016,43.4849,30070.3083
2007-04-12 09:50:00,67.9,68.0,67.8,67.88,21308.81557598702,43.4849,43.5489,43.4208,43.4721,21308.8156
2007-04-12 10:00:00,67.87,68.12,67.87,68.03,11573.82368848026,43.4657,43.6258,43.4657,43.5681,11573.8237
2007-04-12 10:10:00,68.01,68.02,67.78,67.96,21092.48242293132,43.5553,43.5617,43.408,43.5233,21092.4824
2007-04-12 10:20:00,67.97,68.19,67.97,68.19,25310.978907517576,43.5297,43.6706,43.5297,43.6706,25310.9789
2007-04-12 10:30:00,68.18,68.25,68.06,68.08,26500.81124932396,43.6642,43.709,43.5873,43.6001,26500.8112
2007-04-12 10:40:00,68.07,68.32,68.07,68.26,28339.64305029745,43.5937,43.7538,43.5937,43.7154,28339.6431
2007-04-12 10:50:00,68.27,68.36,68.23,68.24,24445.64629529475,43.7218,43.7795,43.6962,43.7026,24445.6463
2007-04-12 11:00:00,68.24,68.26,68.19,68.26,15143.320713899404,43.7026,43.7154,43.6706,43.7154,15143.3207
2007-04-12 11:10:00,68.24,68.28,68.13,68.26,27257.97728501893,43.7026,43.7282,43.6322,43.7154,27257.9773
2007-04-12 11:20:00,68.27,68.28,68.18,68.24,26284.478096268253,43.7218,43.7282,43.6642,43.7026,26284.4781
2007-04-12 11:30:00,68.23,68.25,68.1,68.17,22931.31422390481,43.6962,43.709,43.613,43.6578,22931.3142
2007-04-12 11:40:00,68.17,68.27,68.16,68.24,23255.81395348837,43.6578,43.7218,43.6514,43.7026,23255.814
2007-04-12 11:50:00,68.23,68.27,68.19,68.27,13196.322336398052,43.6962,43.7218,43.6706,43.7218,13196.3223
2007-04-12 12:00:00,68.27,68.34,68.25,68.29,39913.46673877772,43.7218,43.7667,43.709,43.7346,39913.4667
2007-04-12 12:10:00,68.32,68.32,68.25,68.27,8977.82585181179,43.7538,43.7538,43.709,43.7218,8977.8259
2007-04-12 12:20:00,68.27,68.27,68.13,68.14,23688.480259599783,43.7218,43.7218,43.6322,43.6386,23688.4803
2007-04-12 12:30:00,68.13,68.13,67.96,67.98,29096.809085992427,43.6322,43.6322,43.5233,43.5361,29096.8091
2007-04-12 12:40:00,67.98,68.05,67.95,67.95,13628.988642509465,43.5361,43.5809,43.5169,43.5169,13628.9886
2007-04-12 12:50:00,67.98,68.04,67.96,68.04,15035.154137371552,43.5361,43.5745,43.5233,43.5745,15035.1541
2007-04-12 13:00:00,68.06,68.22,68.06,68.21,8545.159545700379,43.5873,43.6898,43.5873,43.6834,8545.1595
2007-04-12 13:10:00,68.21,68.21,67.9,67.91,29096.809085992427,43.6834,43.6834,43.4849,43.4913,29096.8091
2007-04-12 13:20:00,67.91,68.11,67.85,68.11,23472.14710654408,43.4913,43.6194,43.4528,43.6194,23472.1471
2007-04-12 13:30:00,68.1,68.27,68.1,68.23,34829.63764196863,43.613,43.7218,43.613,43.6962,34829.6376
2007-04-12 13:40:00,68.23,68.28,68.19,68.2,16549.486208761493,43.6962,43.7282,43.6706,43.677,16549.4862
2007-04-12 13:50:00,68.22,68.27,68.15,68.18,17198.48566792861,43.6898,43.7218,43.645,43.6642,17198.4857
2007-04-12 14:00:00,68.18,68.23,68.16,68.21,15575.987020010816,43.6642,43.6962,43.6514,43.6834,15575.987
2007-04-12 14:10:00,68.23,68.27,68.21,68.22,22931.31422390481,43.6962,43.7218,43.6834,43.6898,22931.3142
2007-04-12 14:20:00,68.22,68.27,68.21,68.25,18388.31800973499,43.6898,43.7218,43.6834,43.709,18388.318
2007-04-12 14:30:00,68.25,68.28,68.19,68.28,18280.15143320714,43.709,43.7282,43.6706,43.7282,18280.1514
2007-04-12 14:40:00,68.29,68.37,68.27,68.33,23580.31368307193,43.7346,43.7859,43.7218,43.7603,23580.3137
2007-04-12 14:50:00,68.33,68.4,68.3,68.3,20335.316387236344,43.7603,43.8051,43.741,43.741,20335.3164
2007-04-12 15:00:00,68.31,68.34,68.23,68.34,29637.64196863169,43.7474,43.7667,43.6962,43.7667,29637.642
2007-04-12 15:10:00,68.35,68.37,68.28,68.3,29204.97566252028,43.7731,43.7859,43.7282,43.741,29204.9757
2007-04-12 15:20:00,68.31,68.38,68.27,68.31,54191.454840454295,43.7474,43.7923,43.7218,43.7474,54191.4548
2007-04-12 15:30:00,68.31,68.37,68.28,68.34,20010.816657652784,43.7474,43.7859,43.7282,43.7667,20010.8167
2007-04-12 15:40:00,68.34,68.34,68.22,68.24,71389.9405083829,43.7667,43.7667,43.6898,43.7026,71389.9405
2007-04-12 15:50:00,68.24,68.36,68.23,68.27,80800.43266630611,43.7026,43.7795,43.6962,43.7218,80800.4327
2007-04-13 09:30:00,68.29,68.62,68.23,68.23,47268.79394267171,43.7346,43.946,43.6962,43.6962,47268.7939
2007-04-13 09:40:00,68.29,68.33,68.16,68.31,26608.977825851813,43.7346,43.7603,43.6514,43.7474,26608.9778
2007-04-13 09:50:00,68.31,68.39,68.22,68.38,34505.13791238507,43.7474,43.7987,43.6898,43.7923,34505.1379
2007-04-13 10:00:00,68.38,68.38,68.08,68.1,43807.46349378042,43.7923,43.7923,43.6001,43.613,43807.4635
2007-04-13 10:10:00,68.12,68.13,68.0,68.05,18929.15089237425,43.6258,43.6322,43.5489,43.5809,18929.1509
2007-04-13 10:20:00,68.06,68.19,67.96,67.98,16441.31963223364,43.5873,43.6706,43.5233,43.5361,16441.3196
2007-04-13 10:30:00,67.98,68.27,67.96,68.26,20227.14981070849,43.5361,43.7218,43.5233,43.7154,20227.1498
2007-04-13 10:40:00,68.27,68.38,68.1,68.11,21092.48242293132,43.7218,43.7923,43.613,43.6194,21092.4824
2007-04-13 10:50:00,68.1,68.14,68.02,68.14,11032.990805840996,43.613,43.6386,43.5617,43.6386,11032.9908
2007-04-13 11:00:00,68.15,68.22,68.1,68.17,17739.318550567874,43.645,43.6898,43.613,43.6578,17739.3186
2007-04-13 11:10:00,68.17,68.17,68.05,68.05,9302.32558139535,43.6578,43.6578,43.5809,43.5809,9302.3256
2007-04-13 11:20:00,68.06,68.12,68.02,68.09,7463.49378042185,43.5873,43.6258,43.5617,43.6066,7463.4938
2007-04-13 11:30:00,68.08,68.16,68.03,68.14,7571.660356949702,43.6001,43.6514,43.5681,43.6386,7571.6604
2007-04-13 11:40:00,68.13,68.23,68.13,68.23,10708.491076257436,43.6322,43.6962,43.6322,43.6962,10708.4911
2007-04-13 11:50:00,68.24,68.24,68.14,68.17,6922.660897782585,43.7026,43.7026,43.6386,43.6578,6922.6609
2007-04-13 12:00:00,68.18,68.18,68.14,68.15,7463.49378042185,43.6642,43.6642,43.6386,43.645,7463.4938
2007-04-13 12:10:00,68.14,68.15,68.04,68.05,12763.656030286642,43.6386,43.645,43.5745,43.5809,12763.656
2007-04-13 12:20:00,68.06,68.15,68.06,68.14,8436.992969172525,43.5873,43.645,43.5873,43.6386,8436.993
2007-04-13 12:30:00,68.13,68.16,68.12,68.12,6706.327744726879,43.6322,43.6514,43.6258,43.6258,6706.3277
2007-04-13 12:40:00,68.13,68.14,68.06,68.08,9951.325040562466,43.6322,43.6386,43.5873,43.6001,9951.325
2007-04-13 12:50:00,68.08,68.14,68.05,68.05,8112.493239588966,43.6001,43.6386,43.5809,43.5809,8112.4932
2007-04-13 13:00:00,68.03,68.08,67.99,68.02,16441.31963223364,43.5681,43.6001,43.5425,43.5617,16441.3196
2007-04-13 13:10:00,68.02,68.08,67.97,68.01,44997.2958355868,43.5617,43.6001,43.5297,43.5553,44997.2958
2007-04-13 13:20:00,68.03,68.08,68.0,68.06,18063.81828015144,43.5681,43.6001,43.5489,43.5873,18063.8183
2007-04-13 13:30:00,68.05,68.14,68.05,68.14,9951.325040562466,43.5809,43.6386,43.5809,43.6386,9951.325
2007-04-13 13:40:00,68.14,68.19,68.12,68.12,4651.162790697675,43.6386,43.6706,43.6258,43.6258,4651.1628
2007-04-13 13:50:00,68.13,68.13,68.05,68.11,5840.995132504056,43.6322,43.6322,43.5809,43.6194,5840.9951
2007-04-13 14:00:00,68.14,68.14,68.05,68.07,5300.162249864791,43.6386,43.6386,43.5809,43.5937,5300.1622
2007-04-13 14:10:00,68.08,68.18,68.05,68.18,13737.155219037317,43.6001,43.6642,43.5809,43.6642,13737.1552
2007-04-13 14:20:00,68.16,68.22,68.13,68.18,21741.48188209843,43.6514,43.6898,43.6322,43.6642,21741.4819
2007-04-13 14:30:00,68.18,68.18,68.1,68.13,9518.658734451054,43.6642,43.6642,43.613,43.6322,9518.6587
2007-04-13 14:40:00,68.16,68.21,68.07,68.1,14602.48783126014,43.6514,43.6834,43.5937,43.613,14602.4878
2007-04-13 14:50:00,68.09,68.16,68.07,68.12,12330.98972417523,43.6066,43.6514,43.5937,43.6258,12330.9897
2007-04-13 15:00:00,68.11,68.14,68.08,68.13,7138.994050838291,43.6194,43.6386,43.6001,43.6322,7138.9941
2007-04-13 15:10:00,68.13,68.14,68.05,68.1,14602.48783126014,43.6322,43.6386,43.5809,43.613,14602.4878
2007-04-13 15:20:00,68.11,68.14,68.07,68.08,7679.826933477555,43.6194,43.6386,43.5937,43.6001,7679.8269
2007-04-13 15:30:00,68.1,68.1,68.0,68.01,17090.319091400757,43.613,43.613,43.5489,43.5553,17090.3191
2007-04-13 15:40:00,68.01,68.06,67.99,67.99,25527.312060573284,43.5553,43.5873,43.5425,43.5425,25527.3121
2007-04-13 15:50:00,67.99,68.13,67.98,68.12,82422.9313142239,43.5425,43.6322,43.5361,43.6258,82422.9313
2007-04-16 09:30:00,68.31,68.58,68.25,68.55,35694.97025419145,43.7474,43.9204,43.709,43.9011,35694.9703
2007-04-16 09:40:00,68.49,68.64,68.48,68.55,29204.97566252028,43.8627,43.9588,43.8563,43.9011,29204.9757
2007-04-16 09:50:00,68.58,68.63,68.42,68.52,24229.313142239047,43.9204,43.9524,43.8179,43.8819,24229.3131
2007-04-16 10:00:00,68.55,68.61,68.49,68.6,9518.658734451054,43.9011,43.9396,43.8627,43.9332,9518.6587
2007-04-16 10:10:00,68.6,68.61,68.44,68.45,14061.654948620877,43.9332,43.9396,43.8307,43.8371,14061.6549
2007-04-16 10:20:00,68.45,68.5,68.38,68.47,11898.323418063816,43.8371,43.8691,43.7923,43.8499,11898.3234
2007-04-16 10:30:00,68.48,68.61,68.47,68.55,28015.14332071389,43.8563,43.9396,43.8499,43.9011,28015.1433
2007-04-16 10:40:00,68.56,68.63,68.51,68.54,18604.6511627907,43.9075,43.9524,43.8755,43.8947,18604.6512
2007-04-16 10:50:00,68.56,68.66,68.55,68.65,13953.488372093025,43.9075,43.9716,43.9011,43.9652,13953.4884
2007-04-16 11:00:00,68.66,68.76,68.64,68.73,12222.823147647376,43.9716,44.0356,43.9588,44.0164,12222.8231
2007-04-16 11:10:00,68.73,68.74,68.64,68.7,29745.808545159543,44.0164,44.0228,43.9588,43.9972,29745.8085
2007-04-16 11:20:00,68.7,68.71,68.67,68.7,20443.4829637642,43.9972,44.0036,43.978,43.9972,20443.483
2007-04-16 11:30:00,68.7,68.88,68.69,68.87,24553.812871822607,43.9972,44.1125,43.9908,44.1061,24553.8129
2007-04-16 11:40:00,68.88,68.91,68.82,68.89,22931.31422390481,44.1125,44.1317,44.0741,44.1189,22931.3142
2007-04-16 11:50:00,68.91,68.93,68.79,68.84,12655.489453758788,44.1317,44.1445,44.0548,44.0869,12655.4895
2007-04-16 12:00:00,68.83,68.87,68.8,68.82,12222.823147647376,44.0805,44.1061,44.0613,44.0741,12222.8231
2007-04-16 12:10:00,68.84,68.92,68.84,68.92,10708.491076257436,44.0869,44.1381,44.0869,44.1381,10708.4911
2007-04-16 12:20:00,68.92,68.94,68.81,68.81,16116.81990265008,44.1381,44.1509,44.0677,44.0677,16116.8199
2007-04-16 12:30:00,68.81,68.83,68.74,68.74,12871.822606814494,44.0677,44.0805,44.0228,44.0228,12871.8226
2007-04-16 12:40:00,68.73,68.74,68.69,68.7,13412.655489453758,44.0164,44.0228,43.9908,43.9972,13412.6555
2007-04-16 12:50:00,68.7,68.7,68.53,68.55,33207.13899405084,43.9972,43.9972,43.8883,43.9011,33207.139
2007-04-16 13:00:00,68.54,68.63,68.51,68.59,21308.81557598702,43.8947,43.9524,43.8755,43.9268,21308.8156
2007-04-16 13:10:00,68.59,68.61,68.55,68.56,14386.154678204435,43.9268,43.9396,43.9011,43.9075,14386.1547
2007-04-16 13:20:00,68.57,68.62,68.55,68.58,22065.98161168199,43.914,43.946,43.9011,43.9204,22065.9816
2007-04-16 13:30:00,68.59,68.67,68.59,68.59,18280.15143320714,43.9268,43.978,43.9268,43.9268,18280.1514
2007-04-16 13:40:00,68.61,68.66,68.52,68.61,21200.648999459165,43.9396,43.9716,43.8819,43.9396,21200.649
2007-04-16 13:50:00,68.63,68.64,68.56,68.57,12330.98972417523,43.9524,43.9588,43.9075,43.914,12330.9897
2007-04-16 14:00:00,68.58,68.58,68.41,68.5,32666.306111411574,43.9204,43.9204,43.8115,43.8691,32666.3061
2007-04-16 14:10:00,68.49,68.55,68.45,68.55,23904.813412655487,43.8627,43.9011,43.8371,43.9011,23904.8134
2007-04-16 14:20:00,68.54,68.56,68.49,68.51,18820.984315846403,43.8947,43.9075,43.8627,43.8755,18820.9843
2007-04-16 14:30:00,68.51,68.63,68.51,68.62,17198.48566792861,43.8755,43.9524,43.8755,43.946,17198.4857
2007-04-16 14:40:00,68.62,68.66,68.61,68.66,20659.8161168199,43.946,43.9716,43.9396,43.9716,20659.8161
2007-04-16 14:50:00,68.66,68.71,68.61,68.68,30611.141157382368,43.9716,44.0036,43.9396,43.9844,30611.1412
2007-04-16 15:00:00,68.68,68.69,68.63,68.67,19361.817198485667,43.9844,43.9908,43.9524,43.978,19361.8172
2007-04-16 15:10:00,68.66,68.7,68.62,68.66,23472.14710654408,43.9716,43.9972,43.946,43.9716,23472.1471
2007-04-16 15:20:00,68.65,68.74,68.64,68.74,45538.128718226064,43.9652,44.0228,43.9588,44.0228,45538.1287
2007-04-16 15:30:00,68.74,68.81,68.74,68.78,35262.30394808004,44.0228,44.0677,44.0228,44.0484,35262.3039
2007-04-16 15:40:00,68.79,68.82,68.71,68.75,22714.981070849102,44.0548,44.0741,44.0036,44.0292,22714.9811
2007-04-16 15:50:00,68.74,68.87,68.74,68.84,52785.28934559221,44.0228,44.1061,44.0228,44.0869,52785.2893
2007-04-17 09:30:00,68.86,68.97,68.7,68.83,46295.29475392104,44.0997,44.1701,43.9972,44.0805,46295.2948
2007-04-17 09:40:00,68.87,68.87,68.45,68.48,37966.46836127636,44.1061,44.1061,43.8371,43.8563,37966.4684
2007-04-17 09:50:00,68.48,68.65,68.4,68.58,31584.640346133045,43.8563,43.9652,43.8051,43.9204,31584.6403
2007-04-17 10:00:00,68.57,68.84,68.57,68.75,30394.808004326664,43.914,44.0869,43.914,44.0292,30394.808
2007-04-17 10:10:00,68.76,68.94,68.69,68.92,29637.64196863169,44.0356,44.1509,43.9908,44.1381,29637.642
2007-04-17 10:20:00,68.93,68.97,68.92,68.96,26608.977825851813,44.1445,44.1701,44.1381,44.1637,26608.9778
2007-04-17 10:30:00,68.96,69.1,68.95,69.03,30827.474310438072,44.1637,44.2534,44.1573,44.2085,30827.4743
2007-04-17 10:40:00,69.01,69.11,68.95,69.1,20010.816657652784,44.1957,44.2598,44.1573,44.2534,20010.8167
2007-04-17 10:50:00,69.11,69.13,68.99,68.99,18820.984315846403,44.2598,44.2726,44.1829,44.1829,18820.9843
2007-04-17 11:00:00,68.99,69.07,68.97,69.02,20335.316387236344,44.1829,44.2342,44.1701,44.2021,20335.3164
2007-04-17 11:10:00,69.03,69.07,68.95,69.04,17306.65224445646,44.2085,44.2342,44.1573,44.215,17306.6522
2007-04-17 11:20:00,69.06,69.06,68.99,69.01,8869.659275283937,44.2278,44.2278,44.1829,44.1957,8869.6593
2007-04-17 11:30:00,69.01,69.02,68.88,68.88,15900.486749594374,44.1957,44.2021,44.1125,44.1125,15900.4867
2007-04-17 11:40:00,68.88,69.06,68.84,69.05,43591.13034072472,44.1125,44.2278,44.0869,44.2214,43591.1303
2007-04-17 11:50:00,69.05,69.15,69.05,69.15,20659.8161168199,44.2214,44.2854,44.2214,44.2854,20659.8161
2007-04-17 12:00:00,69.16,69.24,69.15,69.24,20227.14981070849,44.2918,44.343,44.2854,44.343,20227.1498
2007-04-17 12:10:00,69.24,69.25,69.19,69.25,26176.3115197404,44.343,44.3494,44.311,44.3494,26176.3115
2007-04-17 12:20:00,69.25,69.35,69.25,69.32,33098.972417522986,44.3494,44.4135,44.3494,44.3943,33098.9724
2007-04-17 12:30:00,69.31,69.32,69.24,69.25,11141.157382368849,44.3879,44.3943,44.343,44.3494,11141.1574
2007-04-17 12:40:00,69.24,69.26,69.2,69.2,28772.30935640887,44.343,44.3558,44.3174,44.3174,28772.3094
2007-04-17 12:50:00,69.19,69.23,69.19,69.22,23363.980530016222,44.311,44.3366,44.311,44.3302,23363.9805
2007-04-17 13:00:00,69.22,69.31,69.18,69.28,31800.97349918875,44.3302,44.3879,44.3046,44.3687,31800.9735
2007-04-17 13:10:00,69.28,69.29,69.19,69.28,32558.13953488372,44.3687,44.3751,44.311,44.3687,32558.1395
2007-04-17 13:20:00,69.29,69.29,69.21,69.25,16008.653326122228,44.3751,44.3751,44.3238,44.3494,16008.6533
2007-04-17 13:30:00,69.25,69.34,69.25,69.34,27149.81070849108,44.3494,44.4071,44.3494,44.4071,27149.8107
2007-04-17 13:40:00,69.35,69.36,69.18,69.19,17631.15197404002,44.4135,44.4199,44.3046,44.311,17631.152
2007-04-17 13:50:00,69.19,69.21,69.18,69.2,15684.153596538668,44.311,44.3238,44.3046,44.3174,15684.1536
2007-04-17 14:00:00,69.19,69.32,69.15,69.32,34288.80475932937,44.311,44.3943,44.2854,44.3943,34288.8048
2007-04-17 14:10:00,69.31,69.4,69.31,69.39,25202.812330989724,44.3879,44.4455,44.3879,44.4391,25202.8123
2007-04-17 14:20:00,69.37,69.37,69.23,69.23,24661.97944835046,44.4263,44.4263,44.3366,44.3366,24661.9794
2007-04-17 14:30:00,69.24,69.24,69.1,69.1,19469.98377501352,44.343,44.343,44.2534,44.2534,19469.9838
2007-04-17 14:40:00,69.1,69.18,69.06,69.15,29853.9751216874,44.2534,44.3046,44.2278,44.2854,29853.9751
2007-04-17 14:50:00,69.15,69.17,69.11,69.11,12006.489994591671,44.2854,44.2982,44.2598,44.2598,12006.49
2007-04-17 15:00:00,69.11,69.14,69.08,69.08,19037.317468902107,44.2598,44.279,44.2406,44.2406,19037.3175
2007-04-17 15:10:00,69.09,69.09,68.93,68.99,30719.30773391022,44.247,44.247,44.1445,44.1829,30719.3077
2007-04-17 15:20:00,68.99,69.03,68.96,68.99,24445.64629529475,44.1829,44.2085,44.1637,44.1829,24445.6463
2007-04-17 15:30:00,68.99,69.11,68.99,69.07,26825.31097890752,44.1829,44.2598,44.1829,44.2342,26825.311
2007-04-17 15:40:00,69.06,69.06,68.95,68.98,40237.96646836127,44.2278,44.2278,44.1573,44.1765,40237.9665
2007-04-17 15:50:00,68.96,69.14,68.96,69.13,68902.1092482423,44.1637,44.279,44.1637,44.2726,68902.1092
2007-04-18 09:30:00,69.12,69.18,68.97,68.98,33423.47214710654,44.2662,44.3046,44.1701,44.1765,33423.4721
2007-04-18 09:40:00,68.97,69.0,68.75,68.82,82963.76419686317,44.1701,44.1893,44.0292,44.0741,82963.7642
2007-04-18 09:50:00,68.81,69.0,68.8,68.96,39048.13412655489,44.0677,44.1893,44.0613,44.1637,39048.1341
2007-04-18 10:00:00,68.95,68.96,68.83,68.95,38074.63493780421,44.1573,44.1637,44.0805,44.1573,38074.6349
2007-04-18 10:10:00,68.95,69.16,68.86,69.15,38399.13466738778,44.1573,44.2918,44.0997,44.2854,38399.1347
2007-04-18 10:20:00,69.15,69.23,69.06,69.12,39913.46673877772,44.2854,44.3366,44.2278,44.2662,39913.4667
2007-04-18 10:30:00,69.12,69.13,68.91,69.12,49432.12547322877,44.2662,44.2726,44.1317,44.2662,49432.1255
2007-04-18 10:40:00,69.12,69.26,69.04,69.07,40995.13250405624,44.2662,44.3558,44.215,44.2342,40995.1325
2007-04-18 10:50:00,69.06,69.12,69.02,69.06,27906.97674418605,44.2278,44.2662,44.2021,44.2278,27906.9767
2007-04-18 11:00:00,69.08,69.17,69.04,69.12,20767.98269334776,44.2406,44.2982,44.215,44.2662,20767.9827
2007-04-18 11:10:00,69.1,69.11,69.02,69.06,26717.144402379665,44.2534,44.2598,44.2021,44.2278,26717.1444
2007-04-18 11:20:00,69.06,69.1,69.04,69.05,18820.984315846403,44.2278,44.2534,44.215,44.2214,18820.9843
2007-04-18 11:30:00,69.08,69.1,69.01,69.02,18063.81828015144,44.2406,44.2534,44.1957,44.2021,18063.8183
2007-04-18 11:40:00,69.02,69.04,69.0,69.04,8220.65981611682,44.2021,44.215,44.1893,44.215,8220.6598
2007-04-18 11:50:00,69.04,69.07,69.01,69.04,20227.14981070849,44.215,44.2342,44.1957,44.215,20227.1498
2007-04-18 12:00:00,69.05,69.13,69.03,69.06,18604.6511627907,44.2214,44.2726,44.2085,44.2278,18604.6512
2007-04-18 12:10:00,69.06,69.06,69.02,69.05,21849.648458626285,44.2278,44.2278,44.2021,44.2214,21849.6485
2007-04-18 12:20:00,69.05,69.08,69.03,69.08,7247.160627366144,44.2214,44.2406,44.2085,44.2406,7247.1606
2007-04-18 12:30:00,69.08,69.08,68.98,68.98,9194.159004867495,44.2406,44.2406,44.1765,44.1765,9194.159
2007-04-18 12:40:00,68.97,68.97,68.88,68.88,11681.990265008111,44.1701,44.1701,44.1125,44.1125,11681.9903
2007-04-18 12:50:00,68.87,69.04,68.86,68.87,24445.64629529475,44.1061,44.215,44.0997,44.1061,24445.6463
2007-04-18 13:00:00,68.86,68.9,68.83,68.86,12979.989183342346,44.0997,44.1253,44.0805,44.0997,12979.9892
2007-04-18 13:10:00,68.86,68.94,68.86,68.93,11249.3239588967,44.0997,44.1509,44.0997,44.1445,11249.324
2007-04-18 13:20:00,68.94,68.98,68.92,68.97,7896.160086533261,44.1509,44.1765,44.1381,44.1701,7896.1601
2007-04-18 13:30:00,68.97,69.0,68.89,68.98,13520.82206598161,44.1701,44.1893,44.1189,44.1765,13520.8221
2007-04-18 13:40:00,69.0,69.1,68.99,69.09,15900.486749594374,44.1893,44.2534,44.1829,44.247,15900.4867
2007-04-18 13:50:00,69.1,69.1,69.03,69.07,7138.994050838291,44.2534,44.2534,44.2085,44.2342,7138.9941
2007-04-18 14:00:00,69.07,69.15,69.04,69.12,17631.15197404002,44.2342,44.2854,44.215,44.2662,17631.152
2007-04-18 14:10:00,69.13,69.18,69.12,69.17,11681.990265008111,44.2726,44.3046,44.2662,44.2982,11681.9903
2007-04-18 14:20:00,69.15,69.2,69.13,69.13,12439.156300703082,44.2854,44.3174,44.2726,44.2726,12439.1563
2007-04-18 14:30:00,69.15,69.17,69.08,69.09,12222.823147647376,44.2854,44.2982,44.2406,44.247,12222.8231
2007-04-18 14:40:00,69.09,69.2,69.08,69.08,20984.31584640346,44.247,44.3174,44.2406,44.2406,20984.3158
2007-04-18 14:50:00,69.09,69.19,69.08,69.19,16008.653326122228,44.247,44.311,44.2406,44.311,16008.6533
2007-04-18 15:00:00,69.19,69.21,69.06,69.07,23580.31368307193,44.311,44.3238,44.2278,44.2342,23580.3137
2007-04-18 15:10:00,69.1,69.12,69.04,69.07,20227.14981070849,44.2534,44.2662,44.215,44.2342,20227.1498
2007-04-18 15:20:00,69.08,69.19,69.07,69.18,27474.31043807464,44.2406,44.311,44.2342,44.3046,27474.3104
2007-04-18 15:30:00,69.17,69.31,69.16,69.3,53758.788534342886,44.2982,44.3879,44.2918,44.3815,53758.7885
2007-04-18 15:40:00,69.3,69.31,69.18,69.21,38831.80097349919,44.3815,44.3879,44.3046,44.3238,38831.801
2007-04-18 15:50:00,69.21,69.22,69.0,69.01,48891.2925905895,44.3238,44.3302,44.1893,44.1957,48891.2926
2007-04-19 09:30:00,68.7,68.77,68.41,68.69,51919.956733369385,43.9972,44.042,43.8115,43.9908,51919.9567
2007-04-19 09:40:00,68.68,68.83,68.52,68.73,46187.128177393184,43.9844,44.0805,43.8819,44.0164,46187.1282
2007-04-19 09:50:00,68.74,68.81,68.61,68.69,40778.79935100054,44.0228,44.0677,43.9396,43.9908,40778.7994
2007-04-19 10:00:00,68.71,68.8,68.53,68.72,51162.79069767442,44.0036,44.0613,43.8883,44.01,51162.7907
2007-04-19 10:10:00,68.73,68.78,68.64,68.76,30719.30773391022,44.0164,44.0484,43.9588,44.0356,30719.3077
2007-04-19 10:20:00,68.76,68.99,68.76,68.92,25851.81179015684,44.0356,44.1829,44.0356,44.1381,25851.8118
2007-04-19 10:30:00,68.92,68.95,68.77,68.78,12547.322877230936,44.1381,44.1573,44.042,44.0484,12547.3229
2007-04-19 10:40:00,68.77,68.77,68.66,68.69,8653.32612222823,44.042,44.042,43.9716,43.9908,8653.3261
2007-04-19 10:50:00,68.67,68.78,68.58,68.78,17847.485127095726,43.978,44.0484,43.9204,44.0484,17847.4851
2007-04-19 11:00:00,68.78,68.85,68.78,68.8,23904.813412655487,44.0484,44.0933,44.0484,44.0613,23904.8134
2007-04-19 11:10:00,68.78,68.93,68.77,68.86,16982.152514872905,44.0484,44.1445,44.042,44.0997,16982.1525
2007-04-19 11:20:00,68.85,68.87,68.78,68.78,14386.154678204435,44.0933,44.1061,44.0484,44.0484,14386.1547
2007-04-19 11:30:00,68.78,68.94,68.78,68.9,25851.81179015684,44.0484,44.1509,44.0484,44.1253,25851.8118
2007-04-19 11:40:00,68.9,69.03,68.9,68.94,20118.98323418064,44.1253,44.2085,44.1253,44.1509,20118.9832
2007-04-19 11:50:00,68.94,69.02,68.93,68.95,25094.64575446187,44.1509,44.2021,44.1445,44.1573,25094.6458
2007-04-19 12:00:00,68.95,69.03,68.87,68.98,21957.815035154137,44.1573,44.2085,44.1061,44.1765,21957.815
2007-04-19 12:10:00,68.98,69.19,68.95,69.16,26933.47755543537,44.1765,44.311,44.1573,44.2918,26933.4776
2007-04-19 12:20:00,69.15,69.17,69.1,69.17,15359.65386695511,44.2854,44.2982,44.2534,44.2982,15359.6539
2007-04-19 12:30:00,69.15,69.16,68.99,69.0,17414.818820984314,44.2854,44.2918,44.1829,44.1893,17414.8188
2007-04-19 12:40:00,69.0,69.11,68.99,69.09,18171.98485667929,44.1893,44.2598,44.1829,44.247,18171.9849
2007-04-19 12:50:00,69.11,69.15,69.08,69.1,13520.82206598161,44.2598,44.2854,44.2406,44.2534,13520.8221
2007-04-19 13:00:00,69.1,69.11,69.06,69.1,12330.98972417523,44.2534,44.2598,44.2278,44.2534,12330.9897
2007-04-19 13:10:00,69.09,69.12,69.09,69.1,10275.824770146024,44.247,44.2662,44.247,44.2534,10275.8248
2007-04-19 13:20:00,69.1,69.12,69.06,69.09,14710.654407787992,44.2534,44.2662,44.2278,44.247,14710.6544
2007-04-19 13:30:00,69.09,69.09,69.02,69.06,18604.6511627907,44.247,44.247,44.2021,44.2278,18604.6512
2007-04-19 13:40:00,69.06,69.06,68.97,68.97,9843.158464034614,44.2278,44.2278,44.1701,44.1701,9843.1585
2007-04-19 13:50:00,68.98,69.07,68.98,69.01,18604.6511627907,44.1765,44.2342,44.1765,44.1957,18604.6512
2007-04-19 14:00:00,69.01,69.01,68.95,68.95,12330.98972417523,44.1957,44.1957,44.1573,44.1573,12330.9897
2007-04-19 14:10:00,68.95,68.97,68.75,68.77,16657.652785289345,44.1573,44.1701,44.0292,44.042,16657.6528
2007-04-19 14:20:00,68.77,68.78,68.68,68.74,25743.645213628988,44.042,44.0484,43.9844,44.0228,25743.6452
2007-04-19 14:30:00,68.74,68.9,68.72,68.9,16549.486208761493,44.0228,44.1253,44.01,44.1253,16549.4862
2007-04-19 14:40:00,68.9,69.01,68.88,69.01,20443.4829637642,44.1253,44.1957,44.1125,44.1957,20443.483
2007-04-19 14:50:00,69.0,69.0,68.89,68.9,13845.32179556517,44.1893,44.1893,44.1189,44.1253,13845.3218
2007-04-19 15:00:00,68.9,68.93,68.83,68.88,21092.48242293132,44.1253,44.1445,44.0805,44.1125,21092.4824
2007-04-19 15:10:00,68.89,68.99,68.88,68.97,33315.30557057869,44.1189,44.1829,44.1125,44.1701,33315.3056
2007-04-19 15:20:00,68.97,69.06,68.97,69.06,40346.13304488913,44.1701,44.2278,44.1701,44.2278,40346.133
2007-04-19 15:30:00,69.06,69.08,68.96,68.99,87506.76041103298,44.2278,44.2406,44.1637,44.1829,87506.7604
2007-04-19 15:40:00,68.99,69.11,68.98,69.08,72147.10654407788,44.1829,44.2598,44.1765,44.2406,72147.1065
2007-04-19 15:50:00,69.08,69.1,69.01,69.05,64791.77934018388,44.2406,44.2534,44.1957,44.2214,64791.7793
2007-04-20 09:30:00,70.03,70.03,69.6,69.79,316387.2363439697,44.849,44.849,44.5736,44.6953,316387.2363
2007-04-20 09:40:00,69.78,69.85,69.59,69.59,58842.61763115197,44.6889,44.7337,44.5672,44.5672,58842.6176
2007-04-20 09:50:00,69.59,69.6,69.47,69.49,40995.13250405624,44.5672,44.5736,44.4903,44.5031,40995.1325
2007-04-20 10:00:00,69.52,69.59,69.42,69.47,53109.789075175766,44.5224,44.5672,44.4583,44.4903,53109.7891
2007-04-20 10:10:00,69.48,69.62,69.47,69.49,29745.808545159543,44.4967,44.5864,44.4903,44.5031,29745.8085
2007-04-20 10:20:00,69.49,69.55,69.45,69.54,24986.47917793402,44.5031,44.5416,44.4775,44.5352,24986.4792
2007-04-20 10:30:00,69.54,69.62,69.51,69.57,26392.644672796105,44.5352,44.5864,44.516,44.5544,26392.6447
2007-04-20 10:40:00,69.57,69.65,69.54,69.64,44240.12979989183,44.5544,44.6056,44.5352,44.5992,44240.1298
2007-04-20 10:50:00,69.65,69.66,69.42,69.43,38723.63439697133,44.6056,44.612,44.4583,44.4647,38723.6344
2007-04-20 11:00:00,69.41,69.48,69.38,69.45,22390.48134126555,44.4519,44.4967,44.4327,44.4775,22390.4813
2007-04-20 11:10:00,69.46,69.47,69.36,69.37,19686.316928069227,44.4839,44.4903,44.4199,44.4263,19686.3169
2007-04-20 11:20:00,69.37,69.41,69.31,69.4,24012.979989183343,44.4263,44.4519,44.3879,44.4455,24012.98
2007-04-20 11:30:00,69.4,69.4,69.27,69.28,25419.145484045428,44.4455,44.4455,44.3623,44.3687,25419.1455
2007-04-20 11:40:00,69.28,69.29,69.25,69.25,20335.316387236344,44.3687,44.3751,44.3494,44.3494,20335.3164
2007-04-20 11:50:00,69.25,69.33,69.24,69.24,20443.4829637642,44.3494,44.4007,44.343,44.343,20443.483
2007-04-20 12:00:00,69.25,69.29,69.24,69.25,14169.821525148727,44.3494,44.3751,44.343,44.3494,14169.8215
2007-04-20 12:10:00,69.25,69.31,69.2,69.24,50405.62466197945,44.3494,44.3879,44.3174,44.343,50405.6247
2007-04-20 12:20:00,69.24,69.25,69.16,69.19,15900.486749594374,44.343,44.3494,44.2918,44.311,15900.4867
2007-04-20 12:30:00,69.18,69.2,69.03,69.05,21633.315305570577,44.3046,44.3174,44.2085,44.2214,21633.3153
2007-04-20 12:40:00,69.05,69.05,69.04,69.05,47701.46024878312,44.2214,44.2214,44.215,44.2214,47701.4602
2007-04-20 12:50:00,69.05,69.05,69.02,69.03,24337.4797187669,44.2214,44.2214,44.2021,44.2085,24337.4797
2007-04-20 13:00:00,69.02,69.03,68.99,69.0,17955.65170362358,44.2021,44.2085,44.1829,44.1893,17955.6517
2007-04-20 13:10:00,69.0,69.0,68.99,69.0,35045.97079502434,44.1893,44.1893,44.1829,44.1893,35045.9708
2007-04-20 13:20:00,69.0,69.1,69.0,69.1,37858.30178474851,44.1893,44.2534,44.1893,44.2534,37858.3018
2007-04-20 13:30:00,69.1,69.1,69.05,69.06,18171.98485667929,44.2534,44.2534,44.2214,44.2278,18171.9849
2007-04-20 13:40:00,69.06,69.16,69.05,69.15,25310.978907517576,44.2278,44.2918,44.2214,44.2854,25310.9789
2007-04-20 13:50:00,69.15,69.19,69.14,69.17,11249.3239588967,44.2854,44.311,44.279,44.2982,11249.324
2007-04-20 14:00:00,69.16,69.25,69.14,69.22,21957.815035154137,44.2918,44.3494,44.279,44.3302,21957.815
2007-04-20 14:10:00,69.25,69.3,69.23,69.3,22282.314764737694,44.3494,44.3815,44.3366,44.3815,22282.3148
2007-04-20 14:20:00,69.29,69.29,69.25,69.27,13737.155219037317,44.3751,44.3751,44.3494,44.3623,13737.1552
2007-04-20 14:30:00,69.27,69.35,69.26,69.35,18063.81828015144,44.3623,44.4135,44.3558,44.4135,18063.8183
2007-04-20 14:40:00,69.34,69.38,69.31,69.32,36884.80259599783,44.4071,44.4327,44.3879,44.3943,36884.8026
2007-04-20 14:50:00,69.32,69.4,69.3,69.39,15684.153596538668,44.3943,44.4455,44.3815,44.4391,15684.1536
2007-04-20 15:00:00,69.39,69.4,69.25,69.29,35911.30340724716,44.4391,44.4455,44.3494,44.3751,35911.3034
2007-04-20 15:10:00,69.29,69.37,69.27,69.29,26500.81124932396,44.3751,44.4263,44.3623,44.3751,26500.8112
2007-04-20 15:20:00,69.29,69.29,69.25,69.27,28555.97620335316,44.3751,44.3751,44.3494,44.3623,28555.9762
2007-04-20 15:30:00,69.26,69.34,69.25,69.28,28664.14277988101,44.3558,44.4071,44.3494,44.3687,28664.1428
2007-04-20 15:40:00,69.29,69.31,69.22,69.25,41427.79881016766,44.3751,44.3879,44.3302,44.3494,41427.7988
2007-04-20 15:50:00,69.25,69.49,69.25,69.44,100594.9161709032,44.3494,44.5031,44.3494,44.4711,100594.9162
2007-04-23 09:30:00,69.41,69.87,69.41,69.68,70200.10816657652,44.4519,44.7465,44.4519,44.6248,70200.1082
2007-04-23 09:40:00,69.73,69.82,69.65,69.74,50621.95781503515,44.6568,44.7145,44.6056,44.6633,50621.9578
2007-04-23 09:50:00,69.74,69.88,69.66,69.85,38831.80097349919,44.6633,44.7529,44.612,44.7337,38831.801
2007-04-23 10:00:00,69.84,69.84,69.58,69.68,25202.812330989724,44.7273,44.7273,44.5608,44.6248,25202.8123
2007-04-23 10:10:00,69.68,69.74,69.53,69.64,42076.79826933477,44.6248,44.6633,44.5288,44.5992,42076.7983
2007-04-23 10:20:00,69.63,69.65,69.4,69.47,40129.79989183342,44.5928,44.6056,44.4455,44.4903,40129.7999
2007-04-23 10:30:00,69.45,69.53,69.38,69.4,12222.823147647376,44.4775,44.5288,44.4327,44.4455,12222.8231
2007-04-23 10:40:00,69.39,69.62,69.39,69.61,26284.478096268253,44.4391,44.5864,44.4391,44.58,26284.4781
2007-04-23 10:50:00,69.61,69.64,69.54,69.61,18171.98485667929,44.58,44.5992,44.5352,44.58,18171.9849
2007-04-23 11:00:00,69.61,69.64,69.53,69.53,14602.48783126014,44.58,44.5992,44.5288,44.5288,14602.4878
2007-04-23 11:10:00,69.51,69.64,69.51,69.62,17522.98539751217,44.516,44.5992,44.516,44.5864,17522.9854
2007-04-23 11:20:00,69.61,69.61,69.53,69.58,15143.320713899404,44.58,44.58,44.5288,44.5608,15143.3207
2007-04-23 11:30:00,69.58,69.61,69.53,69.6,14169.821525148727,44.5608,44.58,44.5288,44.5736,14169.8215
2007-04-23 11:40:00,69.61,69.61,69.53,69.54,16873.98593834505,44.58,44.58,44.5288,44.5352,16873.9859
2007-04-23 11:50:00,69.53,69.64,69.51,69.61,12655.489453758788,44.5288,44.5992,44.516,44.58,12655.4895
2007-04-23 12:00:00,69.62,69.64,69.54,69.61,23580.31368307193,44.5864,44.5992,44.5352,44.58,23580.3137
2007-04-23 12:10:00,69.61,69.67,69.6,69.63,20551.64954029205,44.58,44.6184,44.5736,44.5928,20551.6495
2007-04-23 12:20:00,69.65,69.74,69.6,69.61,43915.630070308274,44.6056,44.6633,44.5736,44.58,43915.6301
2007-04-23 12:30:00,69.61,69.67,69.6,69.64,17522.98539751217,44.58,44.6184,44.5736,44.5992,17522.9854
2007-04-23 12:40:00,69.64,69.71,69.64,69.7,10708.491076257436,44.5992,44.644,44.5992,44.6376,10708.4911
2007-04-23 12:50:00,69.7,69.71,69.68,69.7,9734.99188750676,44.6376,44.644,44.6248,44.6376,9734.9919
2007-04-23 13:00:00,69.71,69.71,69.66,69.67,9085.992428339645,44.644,44.644,44.612,44.6184,9085.9924
2007-04-23 13:10:00,69.67,69.73,69.66,69.73,10059.491617090318,44.6184,44.6568,44.612,44.6568,10059.4916
2007-04-23 13:20:00,69.74,69.74,69.7,69.71,10816.657652785289,44.6633,44.6633,44.6376,44.644,10816.6577
2007-04-23 13:30:00,69.71,69.72,69.62,69.64,14602.48783126014,44.644,44.6504,44.5864,44.5992,14602.4878
2007-04-23 13:40:00,69.65,69.65,69.5,69.55,14602.48783126014,44.6056,44.6056,44.5095,44.5416,14602.4878
2007-04-23 13:50:00,69.58,69.62,69.48,69.48,18171.98485667929,44.5608,44.5864,44.4967,44.4967,18171.9849
2007-04-23 14:00:00,69.48,69.6,69.43,69.6,22931.31422390481,44.4967,44.5736,44.4647,44.5736,22931.3142
2007-04-23 14:10:00,69.59,69.63,69.54,69.63,13196.322336398052,44.5672,44.5928,44.5352,44.5928,13196.3223
2007-04-23 14:20:00,69.62,69.63,69.54,69.56,11032.990805840996,44.5864,44.5928,44.5352,44.548,11032.9908
2007-04-23 14:30:00,69.56,69.6,69.5,69.5,19794.48350459708,44.548,44.5736,44.5095,44.5095,19794.4835
2007-04-23 14:40:00,69.5,69.58,69.47,69.56,17847.485127095726,44.5095,44.5608,44.4903,44.548,17847.4851
2007-04-23 14:50:00,69.57,69.59,69.56,69.59,11681.990265008111,44.5544,44.5672,44.548,44.5672,11681.9903
2007-04-23 15:00:00,69.59,69.59,69.5,69.56,20227.14981070849,44.5672,44.5672,44.5095,44.548,20227.1498
2007-04-23 15:10:00,69.56,69.59,69.55,69.58,13953.488372093025,44.548,44.5672,44.5416,44.5608,13953.4884
2007-04-23 15:20:00,69.56,69.82,69.55,69.8,17631.15197404002,44.548,44.7145,44.5416,44.7017,17631.152
2007-04-23 15:30:00,69.79,69.79,69.62,69.63,42942.1308815576,44.6953,44.6953,44.5864,44.5928,42942.1309
2007-04-23 15:40:00,69.63,69.63,69.44,69.5,60789.61600865333,44.5928,44.5928,44.4711,44.5095,60789.616
2007-04-23 15:50:00,69.51,69.57,69.5,69.51,41103.2990805841,44.516,44.5544,44.5095,44.516,41103.2991
2007-04-24 09:30:00,69.44,69.67,69.25,69.38,39805.30016224986,44.4711,44.6184,44.3494,44.4327,39805.3002
2007-04-24 09:40:00,69.35,69.37,68.86,69.05,58085.451595457,44.4135,44.4263,44.0997,44.2214,58085.4516
2007-04-24 09:50:00,69.08,69.16,68.88,69.16,33423.47214710654,44.2406,44.2918,44.1125,44.2918,33423.4721
2007-04-24 10:00:00,69.19,69.19,68.69,68.69,40886.96592752839,44.311,44.311,43.9908,43.9908,40886.9659
2007-04-24 10:10:00,68.75,68.84,68.67,68.68,37101.135749053545,44.0292,44.0869,43.978,43.9844,37101.1357
2007-04-24 10:20:00,68.67,68.71,68.48,68.58,29204.97566252028,43.978,44.0036,43.8563,43.9204,29204.9757
2007-04-24 10:30:00,68.56,68.85,68.5,68.85,22714.981070849102,43.9075,44.0933,43.8691,44.0933,22714.9811
2007-04-24 10:40:00,68.85,68.87,68.79,68.85,15359.65386695511,44.0933,44.1061,44.0548,44.0933,15359.6539
2007-04-24 10:50:00,68.86,68.87,68.76,68.77,15035.154137371552,44.0997,44.1061,44.0356,44.042,15035.1541
2007-04-24 11:00:00,68.76,68.99,68.76,68.89,24337.4797187669,44.0356,44.1829,44.0356,44.1189,24337.4797
2007-04-24 11:10:00,68.89,68.89,68.71,68.71,22606.814494321254,44.1189,44.1189,44.0036,44.0036,22606.8145
2007-04-24 11:20:00,68.75,68.78,68.73,68.78,13412.655489453758,44.0292,44.0484,44.0164,44.0484,13412.6555
2007-04-24 11:30:00,68.8,68.86,68.76,68.83,17414.818820984314,44.0613,44.0997,44.0356,44.0805,17414.8188
2007-04-24 11:40:00,68.83,68.9,68.83,68.84,10924.824229313142,44.0805,44.1253,44.0805,44.0869,10924.8242
2007-04-24 11:50:00,68.85,68.85,68.76,68.84,8004.326663061114,44.0933,44.0933,44.0356,44.0869,8004.3267
2007-04-24 12:00:00,68.84,68.93,68.8,68.93,12763.656030286642,44.0869,44.1445,44.0613,44.1445,12763.656
2007-04-24 12:10:00,68.93,69.03,68.92,68.96,6922.660897782585,44.1445,44.2085,44.1381,44.1637,6922.6609
2007-04-24 12:20:00,68.97,69.11,68.95,69.02,14061.654948620877,44.1701,44.2598,44.1573,44.2021,14061.6549
2007-04-24 12:30:00,69.05,69.07,69.01,69.02,6489.994591671173,44.2214,44.2342,44.1957,44.2021,6489.9946
2007-04-24 12:40:00,69.01,69.01,68.89,68.93,4326.663061114115,44.1957,44.1957,44.1189,44.1445,4326.6631
2007-04-24 12:50:00,68.9,69.0,68.9,68.96,7787.993510005408,44.1253,44.1893,44.1253,44.1637,7787.9935
2007-04-24 13:00:00,68.97,69.0,68.78,68.86,14494.321254732287,44.1701,44.1893,44.0484,44.0997,14494.3213
2007-04-24 13:10:00,68.83,68.88,68.81,68.87,10275.824770146024,44.0805,44.1125,44.0677,44.1061,10275.8248
2007-04-24 13:20:00,68.87,68.89,68.76,68.76,18929.15089237425,44.1061,44.1189,44.0356,44.0356,18929.1509
2007-04-24 13:30:00,68.77,68.97,68.76,68.82,29313.14223904813,44.042,44.1701,44.0356,44.0741,29313.1422
2007-04-24 13:40:00,68.82,68.89,68.78,68.88,20118.98323418064,44.0741,44.1189,44.0484,44.1125,20118.9832
2007-04-24 13:50:00,68.88,68.88,68.78,68.85,21849.648458626285,44.1125,44.1125,44.0484,44.0933,21849.6485
2007-04-24 14:00:00,68.86,68.92,68.81,68.92,26176.3115197404,44.0997,44.1381,44.0677,44.1381,26176.3115
2007-04-24 14:10:00,68.92,69.06,68.89,68.9,24770.14602487831,44.1381,44.2278,44.1189,44.1253,24770.146
2007-04-24 14:20:00,68.91,68.94,68.84,68.94,20118.98323418064,44.1317,44.1509,44.0869,44.1509,20118.9832
2007-04-24 14:30:00,68.94,69.04,68.92,69.02,15143.320713899404,44.1509,44.215,44.1381,44.2021,15143.3207
2007-04-24 14:40:00,69.0,69.0,68.83,68.87,28123.30989724175,44.1893,44.1893,44.0805,44.1061,28123.3099
2007-04-24 14:50:00,68.88,68.99,68.86,68.91,17198.48566792861,44.1125,44.1829,44.0997,44.1317,17198.4857
2007-04-24 15:00:00,68.91,68.98,68.88,68.96,16982.152514872905,44.1317,44.1765,44.1125,44.1637,16982.1525
2007-04-24 15:10:00,68.95,68.97,68.77,68.78,34721.471065440775,44.1573,44.1701,44.042,44.0484,34721.4711
2007-04-24 15:20:00,68.76,68.94,68.76,68.85,41211.46565711195,44.0356,44.1509,44.0356,44.0933,41211.4657
2007-04-24 15:30:00,68.85,68.97,68.8,68.95,50730.12439156301,44.0933,44.1701,44.0613,44.1573,50730.1244
2007-04-24 15:40:00,68.95,69.0,68.89,68.96,103407.24716062736,44.1573,44.1893,44.1189,44.1637,103407.2472
2007-04-24 15:50:00,68.95,69.14,68.92,69.13,144726.87939426716,44.1573,44.279,44.1381,44.2726,144726.8794
2007-04-25 09:30:00,70.25,70.85,70.25,70.81,153921.03839913468,44.9899,45.3741,44.9899,45.3485,153921.0384
2007-04-25 09:40:00,70.82,71.49,70.82,71.47,194375.33802055163,45.3549,45.784,45.3549,45.7712,194375.338
2007-04-25 09:50:00,71.47,71.88,71.13,71.26,175229.8539751217,45.7712,46.0338,45.5534,45.6367,175229.854
2007-04-25 10:00:00,71.25,71.78,71.16,71.75,68036.77663601947,45.6303,45.9697,45.5727,45.9505,68036.7766
2007-04-25 10:10:00,71.75,71.8,71.46,71.79,45646.29529475392,45.9505,45.9825,45.7648,45.9761,45646.2953
2007-04-25 10:20:00,71.77,72.06,71.76,71.9,39913.46673877772,45.9633,46.149,45.9569,46.0466,39913.4667
2007-04-25 10:30:00,71.9,71.91,71.69,71.69,36127.63656030287,46.0466,46.053,45.9121,45.9121,36127.6366
2007-04-25 10:40:00,71.69,71.69,71.45,71.48,39048.13412655489,45.9121,45.9121,45.7584,45.7776,39048.1341
2007-04-25 10:50:00,71.49,71.53,71.02,71.17,46078.96160086533,45.784,45.8096,45.483,45.5791,46078.9616
2007-04-25 11:00:00,71.17,71.64,71.15,71.58,38939.96755002704,45.5791,45.8801,45.5663,45.8416,38939.9676
2007-04-25 11:10:00,71.57,71.63,71.36,71.42,16657.652785289345,45.8352,45.8737,45.7007,45.7392,16657.6528
2007-04-25 11:20:00,71.42,71.57,71.38,71.53,16333.153055705789,45.7392,45.8352,45.7135,45.8096,16333.1531
2007-04-25 11:30:00,71.54,71.87,71.54,71.79,65440.778799351,45.816,46.0274,45.816,45.9761,65440.7788
2007-04-25 11:40:00,71.78,71.83,71.78,71.82,25527.312060573284,45.9697,46.0017,45.9697,45.9953,25527.3121
2007-04-25 11:50:00,71.82,72.2,71.82,72.15,78420.76798269335,45.9953,46.2387,45.9953,46.2067,78420.768
2007-04-25 12:00:00,72.15,72.17,71.5,71.51,32341.806381828013,46.2067,46.2195,45.7904,45.7968,32341.8064
2007-04-25 12:10:00,71.54,71.7,71.42,71.61,35803.136830719304,45.816,45.9185,45.7392,45.8608,35803.1368
2007-04-25 12:20:00,71.62,71.62,71.45,71.46,23904.813412655487,45.8673,45.8673,45.7584,45.7648,23904.8134
2007-04-25 12:30:00,71.46,71.5,71.42,71.43,18171.98485667929,45.7648,45.7904,45.7392,45.7456,18171.9849
2007-04-25 12:40:00,71.42,71.45,71.18,71.36,50730.12439156301,45.7392,45.7584,45.5855,45.7007,50730.1244
2007-04-25 12:50:00,71.35,71.4,71.32,71.37,20335.316387236344,45.6943,45.7264,45.6751,45.7071,20335.3164
2007-04-25 13:00:00,71.39,71.49,71.37,71.46,15359.65386695511,45.72,45.784,45.7071,45.7648,15359.6539
2007-04-25 13:10:00,71.45,71.49,71.41,71.49,13953.488372093025,45.7584,45.784,45.7328,45.784,13953.4884
2007-04-25 13:20:00,71.49,71.51,71.4,71.43,20335.316387236344,45.784,45.7968,45.7264,45.7456,20335.3164
2007-04-25 13:30:00,71.44,71.49,71.42,71.43,17090.319091400757,45.752,45.784,45.7392,45.7456,17090.3191
2007-04-25 13:40:00,71.42,71.46,71.31,71.45,27041.64413196322,45.7392,45.7648,45.6687,45.7584,27041.6441
2007-04-25 13:50:00,71.45,71.46,71.37,71.41,18280.15143320714,45.7584,45.7648,45.7071,45.7328,18280.1514
2007-04-25 14:00:00,71.38,71.56,71.22,71.54,46078.96160086533,45.7135,45.8288,45.6111,45.816,46078.9616
2007-04-25 14:10:00,71.53,71.55,71.38,71.4,17414.818820984314,45.8096,45.8224,45.7135,45.7264,17414.8188
2007-04-25 14:20:00,71.39,71.5,71.39,71.49,44456.462952947535,45.72,45.7904,45.72,45.784,44456.463
2007-04-25 14:30:00,71.49,71.56,71.49,71.54,47485.12709572742,45.784,45.8288,45.784,45.816,47485.1271
2007-04-25 14:40:00,71.54,71.83,71.53,71.77,41319.6322336398,45.816,46.0017,45.8096,45.9633,41319.6322
2007-04-25 14:50:00,71.78,71.86,71.71,71.84,48999.45916711736,45.9697,46.021,45.9249,46.0081,48999.4592
2007-04-25 15:00:00,71.88,71.94,71.84,71.93,56138.45321795565,46.0338,46.0722,46.0081,46.0658,56138.4532
2007-04-25 15:10:00,71.91,71.94,71.83,71.88,60681.44943212547,46.053,46.0722,46.0017,46.0338,60681.4494
2007-04-25 15:20:00,71.85,72.0,71.84,72.0,55597.62033531639,46.0145,46.1106,46.0081,46.1106,55597.6203
2007-04-25 15:30:00,71.98,72.16,71.98,72.16,110329.90805840994,46.0978,46.2131,46.0978,46.2131,110329.9081
2007-04-25 15:40:00,72.15,72.21,72.09,72.2,86965.92752839372,46.2067,46.2451,46.1683,46.2387,86965.9275
2007-04-25 15:50:00,72.18,72.3,72.14,72.24,94429.42130881557,46.2259,46.3027,46.2003,46.2643,94429.4213
2007-04-26 09:30:00,73.04,73.04,71.65,72.09,110005.4083288264,46.7767,46.7767,45.8865,46.1683,110005.4083
2007-04-26 09:40:00,72.08,72.09,71.66,71.66,45429.96214169821,46.1618,46.1683,45.8929,45.8929,45429.9621
2007-04-26 09:50:00,71.65,71.67,71.35,71.36,42942.1308815576,45.8865,45.8993,45.6943,45.7007,42942.1309
2007-04-26 10:00:00,71.37,71.61,71.23,71.61,53326.12222823148,45.7071,45.8608,45.6175,45.8608,53326.1222
2007-04-26 10:10:00,71.61,71.62,71.44,71.47,40237.96646836127,45.8608,45.8673,45.752,45.7712,40237.9665
2007-04-26 10:20:00,71.49,71.63,71.39,71.48,43158.4640346133,45.784,45.8737,45.72,45.7776,43158.464
2007-04-26 10:30:00,71.48,71.82,71.46,71.75,76365.60302866415,45.7776,45.9953,45.7648,45.9505,76365.603
2007-04-26 10:40:00,71.74,71.9,71.69,71.86,27906.97674418605,45.9441,46.0466,45.9121,46.021,27906.9767
2007-04-26 10:50:00,71.86,71.93,71.76,71.92,17090.319091400757,46.021,46.0658,45.9569,46.0594,17090.3191
2007-04-26 11:00:00,71.91,71.91,71.61,71.63,20443.4829637642,46.053,46.053,45.8608,45.8737,20443.483
2007-04-26 11:10:00,71.62,71.81,71.56,71.57,24986.47917793402,45.8673,45.9889,45.8288,45.8352,24986.4792
2007-04-26 11:20:00,71.57,71.59,71.47,71.56,16333.153055705789,45.8352,45.848,45.7712,45.8288,16333.1531
2007-04-26 11:30:00,71.54,71.56,71.42,71.56,21416.98215251488,45.816,45.8288,45.7392,45.8288,21416.9822
2007-04-26 11:40:00,71.56,71.6,71.52,71.53,17955.65170362358,45.8288,45.8544,45.8032,45.8096,17955.6517
2007-04-26 11:50:00,71.54,71.54,71.33,71.46,30827.474310438072,45.816,45.816,45.6815,45.7648,30827.4743
2007-04-26 12:00:00,71.46,71.53,71.42,71.5,27149.81070849108,45.7648,45.8096,45.7392,45.7904,27149.8107
2007-04-26 12:10:00,71.5,71.65,71.5,71.51,24337.4797187669,45.7904,45.8865,45.7904,45.7968,24337.4797
2007-04-26 12:20:00,71.52,71.69,71.52,71.69,45538.128718226064,45.8032,45.9121,45.8032,45.9121,45538.1287
2007-04-26 12:30:00,71.69,71.82,71.69,71.8,29204.97566252028,45.9121,45.9953,45.9121,45.9825,29204.9757
2007-04-26 12:40:00,71.81,71.88,71.8,71.85,33098.972417522986,45.9889,46.0338,45.9825,46.0145,33098.9724
2007-04-26 12:50:00,71.86,71.86,71.77,71.85,19145.484045429963,46.021,46.021,45.9633,46.0145,19145.484
2007-04-26 13:00:00,71.85,71.89,71.84,71.89,11898.323418063816,46.0145,46.0402,46.0081,46.0402,11898.3234
2007-04-26 13:10:00,71.89,71.95,71.88,71.94,52568.956192536505,46.0402,46.0786,46.0338,46.0722,52568.9562
2007-04-26 13:20:00,71.94,71.97,71.86,71.94,35586.8036776636,46.0722,46.0914,46.021,46.0722,35586.8037
2007-04-26 13:30:00,71.94,72.1,71.94,72.06,48350.45970795024,46.0722,46.1747,46.0722,46.149,48350.4597
2007-04-26 13:40:00,72.06,72.24,72.04,72.16,66846.94429421308,46.149,46.2643,46.1362,46.2131,66846.9443
2007-04-26 13:50:00,72.16,72.18,72.1,72.12,26933.47755543537,46.2131,46.2259,46.1747,46.1875,26933.4776
2007-04-26 14:00:00,72.11,72.25,72.1,72.19,19145.484045429963,46.1811,46.2707,46.1747,46.2323,19145.484
2007-04-26 14:10:00,72.2,72.32,72.12,72.28,30719.30773391022,46.2387,46.3155,46.1875,46.2899,30719.3077
2007-04-26 14:20:00,72.25,72.31,72.24,72.24,19794.48350459708,46.2707,46.3091,46.2643,46.2643,19794.4835
2007-04-26 14:30:00,72.24,72.55,72.22,72.55,66197.94483504597,46.2643,46.4628,46.2515,46.4628,66197.9448
2007-04-26 14:40:00,72.55,72.6,72.48,72.56,33423.47214710654,46.4628,46.4949,46.418,46.4693,33423.4721
2007-04-26 14:50:00,72.56,72.56,72.36,72.39,40778.79935100054,46.4693,46.4693,46.3412,46.3604,40778.7994
2007-04-26 15:00:00,72.39,72.39,72.34,72.39,20659.8161168199,46.3604,46.3604,46.3284,46.3604,20659.8161
2007-04-26 15:10:00,72.39,72.46,72.32,72.34,45429.96214169821,46.3604,46.4052,46.3155,46.3284,45429.9621
2007-04-26 15:20:00,72.34,72.37,72.3,72.34,36452.13628988642,46.3284,46.3476,46.3027,46.3284,36452.1363
2007-04-26 15:30:00,72.33,72.34,72.18,72.19,41535.96538669551,46.322,46.3284,46.2259,46.2323,41535.9654
2007-04-26 15:40:00,72.2,72.27,72.18,72.19,43591.13034072472,46.2387,46.2835,46.2259,46.2323,43591.1303
2007-04-26 15:50:00,72.19,72.19,72.06,72.07,49323.95889670092,46.2323,46.2323,46.149,46.1554,49323.9589
2007-04-27 09:30:00,72.06,72.06,71.36,71.45,43807.46349378042,46.149,46.149,45.7007,45.7584,43807.4635
2007-04-27 09:40:00,71.46,71.48,70.91,70.92,91725.25689561926,45.7648,45.7776,45.4125,45.419,91725.2569
2007-04-27 09:50:00,70.92,71.33,70.91,71.29,43699.29691725257,45.419,45.6815,45.4125,45.6559,43699.2969
2007-04-27 10:00:00,71.33,71.49,71.31,71.38,24229.313142239047,45.6815,45.784,45.6687,45.7135,24229.3131
2007-04-27 10:10:00,71.38,71.44,71.29,71.37,31368.307193077337,45.7135,45.752,45.6559,45.7071,31368.3072
2007-04-27 10:20:00,71.38,71.45,71.19,71.22,49864.79177934018,45.7135,45.7584,45.5919,45.6111,49864.7918
2007-04-27 10:30:00,71.25,71.35,71.14,71.35,32558.13953488372,45.6303,45.6943,45.5598,45.6943,32558.1395
2007-04-27 10:40:00,71.33,71.39,71.1,71.24,48783.12601406165,45.6815,45.72,45.5342,45.6239,48783.126
2007-04-27 10:50:00,71.22,71.33,71.21,71.29,9734.99188750676,45.6111,45.6815,45.6047,45.6559,9734.9919
2007-04-27 11:00:00,71.29,71.37,71.28,71.35,12655.489453758788,45.6559,45.7071,45.6495,45.6943,12655.4895
2007-04-27 11:10:00,71.35,71.47,71.35,71.41,32882.63926446728,45.6943,45.7712,45.6943,45.7328,32882.6393
2007-04-27 11:20:00,71.41,71.47,71.41,71.42,7571.660356949702,45.7328,45.7712,45.7328,45.7392,7571.6604
2007-04-27 11:30:00,71.41,71.44,71.38,71.42,10059.491617090318,45.7328,45.752,45.7135,45.7392,10059.4916
2007-04-27 11:40:00,71.43,71.52,71.42,71.52,10708.491076257436,45.7456,45.8032,45.7392,45.8032,10708.4911
2007-04-27 11:50:00,71.52,71.59,71.49,71.57,19253.65062195781,45.8032,45.848,45.784,45.8352,19253.6506
2007-04-27 12:00:00,71.59,71.64,71.57,71.59,16873.98593834505,45.848,45.8801,45.8352,45.848,16873.9859
2007-04-27 12:10:00,71.6,71.66,71.59,71.6,9410.4921579232,45.8544,45.8929,45.848,45.8544,9410.4922
2007-04-27 12:20:00,71.6,71.71,71.59,71.71,24770.14602487831,45.8544,45.9249,45.848,45.9249,24770.146
2007-04-27 12:30:00,71.71,71.75,71.7,71.75,14926.9875608437,45.9249,45.9505,45.9185,45.9505,14926.9876
2007-04-27 12:40:00,71.74,71.9,71.74,71.86,23363.980530016222,45.9441,46.0466,45.9441,46.021,23363.9805
2007-04-27 12:50:00,71.86,71.87,71.83,71.85,8328.826392644673,46.021,46.0274,46.0017,46.0145,8328.8264
2007-04-27 13:00:00,71.86,71.93,71.86,71.91,19145.484045429963,46.021,46.0658,46.021,46.053,19145.484
2007-04-27 13:10:00,71.9,71.9,71.84,71.87,13304.488912925906,46.0466,46.0466,46.0081,46.0274,13304.4889
2007-04-27 13:20:00,71.87,71.93,71.86,71.93,12006.489994591671,46.0274,46.0658,46.021,46.0658,12006.49
2007-04-27 13:30:00,71.93,72.06,71.93,72.01,28339.64305029745,46.0658,46.149,46.0658,46.117,28339.6431
2007-04-27 13:40:00,72.01,72.06,71.96,71.96,21092.48242293132,46.117,46.149,46.085,46.085,21092.4824
2007-04-27 13:50:00,71.96,72.0,71.91,71.98,21849.648458626285,46.085,46.1106,46.053,46.0978,21849.6485
2007-04-27 14:00:00,71.99,72.04,71.98,71.99,25635.478637101136,46.1042,46.1362,46.0978,46.1042,25635.4786
2007-04-27 14:10:00,72.0,72.11,71.98,72.07,19469.98377501352,46.1106,46.1811,46.0978,46.1554,19469.9838
2007-04-27 14:20:00,72.08,72.16,72.04,72.06,37425.6354786371,46.1618,46.2131,46.1362,46.149,37425.6355
2007-04-27 14:30:00,72.04,72.07,72.02,72.07,14386.154678204435,46.1362,46.1554,46.1234,46.1554,14386.1547
2007-04-27 14:40:00,72.08,72.18,72.08,72.13,27257.97728501893,46.1618,46.2259,46.1618,46.1939,27257.9773
2007-04-27 14:50:00,72.13,72.14,72.06,72.14,25094.64575446187,46.1939,46.2003,46.149,46.2003,25094.6458
2007-04-27 15:00:00,72.13,72.14,72.04,72.06,42725.79772850189,46.1939,46.2003,46.1362,46.149,42725.7977
2007-04-27 15:10:00,72.06,72.18,72.06,72.12,23472.14710654408,46.149,46.2259,46.149,46.1875,23472.1471
2007-04-27 15:20:00,72.13,72.17,72.09,72.15,52244.45646295295,46.1939,46.2195,46.1683,46.2067,52244.4565
2007-04-27 15:30:00,72.16,72.22,72.14,72.14,38939.96755002704,46.2131,46.2515,46.2003,46.2003,38939.9676
2007-04-27 15:40:00,72.13,72.17,72.04,72.17,39372.633856138455,46.1939,46.2195,46.1362,46.2195,39372.6339
2007-04-27 15:50:00,72.17,72.25,72.11,72.19,84910.76257436452,46.2195,46.2707,46.1811,46.2323,84910.7626
2007-04-30 09:30:00,71.97,71.97,71.67,71.75,26500.81124932396,46.0914,46.0914,45.8993,45.9505,26500.8112
2007-04-30 09:40:00,71.72,71.85,71.65,71.83,24661.97944835046,45.9313,46.0145,45.8865,46.0017,24661.9794
2007-04-30 09:50:00,71.87,72.02,71.78,71.82,33423.47214710654,46.0274,46.1234,45.9697,45.9953,33423.4721
2007-04-30 10:00:00,71.84,71.93,71.65,71.75,27582.47701460249,46.0081,46.0658,45.8865,45.9505,27582.477
2007-04-30 10:10:00,71.71,71.83,71.69,71.81,29745.808545159543,45.9249,46.0017,45.9121,45.9889,29745.8085
2007-04-30 10:20:00,71.82,71.82,71.67,71.68,10383.991346673878,45.9953,45.9953,45.8993,45.9057,10383.9913
2007-04-30 10:30:00,71.7,71.77,71.68,71.74,11681.990265008111,45.9185,45.9633,45.9057,45.9441,11681.9903
2007-04-30 10:40:00,71.72,71.74,71.56,71.56,22498.6479177934,45.9313,45.9441,45.8288,45.8288,22498.6479
2007-04-30 10:50:00,71.56,71.8,71.5,71.74,30935.640886965928,45.8288,45.9825,45.7904,45.9441,30935.6409
2007-04-30 11:00:00,71.73,71.82,71.68,71.82,28339.64305029745,45.9377,45.9953,45.9057,45.9953,28339.6431
2007-04-30 11:10:00,71.8,71.8,71.66,71.7,13737.155219037317,45.9825,45.9825,45.8929,45.9185,13737.1552
2007-04-30 11:20:00,71.71,71.75,71.69,71.7,18604.6511627907,45.9249,45.9505,45.9121,45.9185,18604.6512
2007-04-30 11:30:00,71.7,71.73,71.65,71.69,17198.48566792861,45.9185,45.9377,45.8865,45.9121,17198.4857
2007-04-30 11:40:00,71.69,71.73,71.67,71.73,29421.308815575987,45.9121,45.9377,45.8993,45.9377,29421.3088
2007-04-30 11:50:00,71.73,71.82,71.73,71.76,18388.31800973499,45.9377,45.9953,45.9377,45.9569,18388.318
2007-04-30 12:00:00,71.76,71.81,71.73,71.74,18820.984315846403,45.9569,45.9889,45.9377,45.9441,18820.9843
2007-04-30 12:10:00,71.73,71.8,71.72,71.74,15467.820443482964,45.9377,45.9825,45.9313,45.9441,15467.8204
2007-04-30 12:20:00,71.74,71.76,71.63,71.69,114332.07138994052,45.9441,45.9569,45.8737,45.9121,114332.0714
2007-04-30 12:30:00,71.69,71.74,71.69,71.69,18604.6511627907,45.9121,45.9441,45.9121,45.9121,18604.6512
2007-04-30 12:40:00,71.7,71.7,71.64,71.67,14494.321254732287,45.9185,45.9185,45.8801,45.8993,14494.3213
2007-04-30 12:50:00,71.68,71.68,71.62,71.64,14386.154678204435,45.9057,45.9057,45.8673,45.8801,14386.1547
2007-04-30 13:00:00,71.63,71.68,71.6,71.66,20010.816657652784,45.8737,45.9057,45.8544,45.8929,20010.8167
2007-04-30 13:10:00,71.66,71.69,71.61,71.69,10600.324499729582,45.8929,45.9121,45.8608,45.9121,10600.3245
2007-04-30 13:20:00,71.69,71.69,71.62,71.63,16224.986479177933,45.9121,45.9121,45.8673,45.8737,16224.9865
2007-04-30 13:30:00,71.65,71.69,71.63,71.68,9734.99188750676,45.8865,45.9121,45.8737,45.9057,9734.9919
2007-04-30 13:40:00,71.68,71.72,71.68,71.69,15575.987020010816,45.9057,45.9313,45.9057,45.9121,15575.987
2007-04-30 13:50:00,71.69,71.69,71.54,71.55,13304.488912925906,45.9121,45.9121,45.816,45.8224,13304.4889
2007-04-30 14:00:00,71.54,71.59,71.53,71.55,11357.490535424551,45.816,45.848,45.8096,45.8224,11357.4905
2007-04-30 14:10:00,71.54,71.55,71.46,71.46,14494.321254732287,45.816,45.8224,45.7648,45.7648,14494.3213
2007-04-30 14:20:00,71.46,71.48,71.38,71.4,19253.65062195781,45.7648,45.7776,45.7135,45.7264,19253.6506
2007-04-30 14:30:00,71.39,71.39,71.21,71.21,28555.97620335316,45.72,45.72,45.6047,45.6047,28555.9762
2007-04-30 14:40:00,71.21,71.24,71.15,71.16,26933.47755543537,45.6047,45.6239,45.5663,45.5727,26933.4776
2007-04-30 14:50:00,71.15,71.23,71.12,71.17,24445.64629529475,45.5663,45.6175,45.547,45.5791,24445.6463
2007-04-30 15:00:00,71.17,71.28,71.09,71.13,21957.815035154137,45.5791,45.6495,45.5278,45.5534,21957.815
2007-04-30 15:10:00,71.12,71.12,71.06,71.07,22823.14764737696,45.547,45.547,45.5086,45.515,22823.1476
2007-04-30 15:20:00,71.07,71.1,70.98,71.0,30286.641427798808,45.515,45.5342,45.4574,45.4702,30286.6414
2007-04-30 15:30:00,71.01,71.03,70.82,70.83,47376.960519199565,45.4766,45.4894,45.3549,45.3613,47376.9605
2007-04-30 15:40:00,70.83,70.85,70.69,70.72,47485.12709572742,45.3613,45.3741,45.2717,45.2909,47485.1271
2007-04-30 15:50:00,70.73,70.81,70.69,70.69,56354.78637101135,45.2973,45.3485,45.2717,45.2717,56354.7864
2007-05-01 09:30:00,70.86,70.99,70.08,70.15,36019.469983775016,45.3805,45.4638,44.881,44.9258,36019.47
2007-05-01 09:40:00,70.19,70.4,70.15,70.36,35045.97079502434,44.9514,45.0859,44.9258,45.0603,35045.9708
2007-05-01 09:50:00,70.36,70.54,70.23,70.43,20335.316387236344,45.0603,45.1756,44.9771,45.1051,20335.3164
2007-05-01 10:00:00,70.41,70.57,70.07,70.24,41319.6322336398,45.0923,45.1948,44.8746,44.9835,41319.6322
2007-05-01 10:10:00,70.24,70.44,70.14,70.24,18388.31800973499,44.9835,45.1115,44.9194,44.9835,18388.318
2007-05-01 10:20:00,70.27,70.33,70.14,70.27,32017.306652244457,45.0027,45.0411,44.9194,45.0027,32017.3067
2007-05-01 10:30:00,70.26,70.46,70.23,70.42,14061.654948620877,44.9963,45.1244,44.9771,45.0987,14061.6549
2007-05-01 10:40:00,70.42,70.43,70.27,70.27,21849.648458626285,45.0987,45.1051,45.0027,45.0027,21849.6485
2007-05-01 10:50:00,70.26,70.41,70.24,70.4,16333.153055705789,44.9963,45.0923,44.9835,45.0859,16333.1531
2007-05-01 11:00:00,70.4,70.4,70.24,70.37,16224.986479177933,45.0859,45.0859,44.9835,45.0667,16224.9865
2007-05-01 11:10:00,70.4,70.47,70.24,70.47,19469.98377501352,45.0859,45.1308,44.9835,45.1308,19469.9838
2007-05-01 11:20:00,70.47,70.52,70.36,70.4,16441.31963223364,45.1308,45.1628,45.0603,45.0859,16441.3196
2007-05-01 11:30:00,70.39,70.69,70.39,70.65,22174.14818820984,45.0795,45.2717,45.0795,45.246,22174.1482
2007-05-01 11:40:00,70.66,70.68,70.55,70.56,16224.986479177933,45.2524,45.2653,45.182,45.1884,16224.9865
2007-05-01 11:50:00,70.56,70.57,70.44,70.46,24770.14602487831,45.1884,45.1948,45.1115,45.1244,24770.146
2007-05-01 12:00:00,70.46,70.47,70.42,70.42,12006.489994591671,45.1244,45.1308,45.0987,45.0987,12006.49
2007-05-01 12:10:00,70.42,70.42,70.3,70.32,12547.322877230936,45.0987,45.0987,45.0219,45.0347,12547.3229
2007-05-01 12:20:00,70.32,70.35,70.26,70.26,13196.322336398052,45.0347,45.0539,44.9963,44.9963,13196.3223
2007-05-01 12:30:00,70.27,70.33,70.25,70.26,8328.826392644673,45.0027,45.0411,44.9899,44.9963,8328.8264
2007-05-01 12:40:00,70.27,70.34,70.22,70.23,13088.1557598702,45.0027,45.0475,44.9707,44.9771,13088.1558
2007-05-01 12:50:00,70.23,70.26,70.18,70.22,16873.98593834505,44.9771,44.9963,44.945,44.9707,16873.9859
2007-05-01 13:00:00,70.22,70.25,70.1,70.14,21525.148729042725,44.9707,44.9899,44.8938,44.9194,21525.1487
2007-05-01 13:10:00,70.14,70.19,70.0,70.19,22282.314764737694,44.9194,44.9514,44.8298,44.9514,22282.3148
2007-05-01 13:20:00,70.2,70.27,70.1,70.22,12763.656030286642,44.9578,45.0027,44.8938,44.9707,12763.656
2007-05-01 13:30:00,70.19,70.24,70.11,70.18,16549.486208761493,44.9514,44.9835,44.9002,44.945,16549.4862
2007-05-01 13:40:00,70.18,70.29,70.17,70.21,32233.63980530016,44.945,45.0155,44.9386,44.9643,32233.6398
2007-05-01 13:50:00,70.22,70.29,70.15,70.15,43158.4640346133,44.9707,45.0155,44.9258,44.9258,43158.464
2007-05-01 14:00:00,70.15,70.19,70.06,70.12,21849.648458626285,44.9258,44.9514,44.8682,44.9066,21849.6485
2007-05-01 14:10:00,70.1,70.21,70.0,70.1,27798.8101676582,44.8938,44.9643,44.8298,44.8938,27798.8102
2007-05-01 14:20:00,70.11,70.3,70.11,70.23,24445.64629529475,44.9002,45.0219,44.9002,44.9771,24445.6463
2007-05-01 14:30:00,70.23,70.35,70.12,70.3,40995.13250405624,44.9771,45.0539,44.9066,45.0219,40995.1325
2007-05-01 14:40:00,70.31,70.39,70.24,70.34,24445.64629529475,45.0283,45.0795,44.9835,45.0475,24445.6463
2007-05-01 14:50:00,70.34,70.35,70.18,70.27,21957.815035154137,45.0475,45.0539,44.945,45.0027,21957.815
2007-05-01 15:00:00,70.27,70.36,70.23,70.25,20227.14981070849,45.0027,45.0603,44.9771,44.9899,20227.1498
2007-05-01 15:10:00,70.25,70.34,70.23,70.31,30070.308274743104,44.9899,45.0475,44.9771,45.0283,30070.3083
2007-05-01 15:20:00,70.32,70.4,70.23,70.23,29529.47539210384,45.0347,45.0859,44.9771,44.9771,29529.4754
2007-05-01 15:30:00,70.23,70.32,70.19,70.2,28988.64250946457,44.9771,45.0347,44.9514,44.9578,28988.6425
2007-05-01 15:40:00,70.2,70.33,70.19,70.33,25851.81179015684,44.9578,45.0411,44.9514,45.0411,25851.8118
2007-05-01 15:50:00,70.32,70.35,70.29,70.34,34829.63764196863,45.0347,45.0539,45.0155,45.0475,34829.6376
2007-05-02 09:30:00,70.26,70.53,70.11,70.53,36343.96971335857,44.9963,45.1692,44.9002,45.1692,36343.9697
2007-05-02 09:40:00,70.55,70.82,70.5,70.75,37317.46890210925,45.182,45.3549,45.15,45.3101,37317.4689
2007-05-02 09:50:00,70.76,70.82,70.71,70.73,17955.65170362358,45.3165,45.3549,45.2845,45.2973,17955.6517
2007-05-02 10:00:00,70.74,71.0,70.73,70.97,37750.13520822066,45.3037,45.4702,45.2973,45.451,37750.1352
2007-05-02 10:10:00,70.97,71.01,70.91,70.93,22823.14764737696,45.451,45.4766,45.4125,45.4254,22823.1476
2007-05-02 10:20:00,70.94,71.08,70.91,70.98,16008.653326122228,45.4318,45.5214,45.4125,45.4574,16008.6533
2007-05-02 10:30:00,70.99,71.16,70.98,71.11,18929.15089237425,45.4638,45.5727,45.4574,45.5406,18929.1509
2007-05-02 10:40:00,71.12,71.28,71.05,71.26,23255.81395348837,45.547,45.6495,45.5022,45.6367,23255.814
2007-05-02 10:50:00,71.26,71.33,71.09,71.13,13088.1557598702,45.6367,45.6815,45.5278,45.5534,13088.1558
2007-05-02 11:00:00,71.14,71.14,71.03,71.04,8004.326663061114,45.5598,45.5598,45.4894,45.4958,8004.3267
2007-05-02 11:10:00,71.04,71.06,70.96,71.01,15900.486749594374,45.4958,45.5086,45.4446,45.4766,15900.4867
2007-05-02 11:20:00,71.04,71.07,71.01,71.04,10383.991346673878,45.4958,45.515,45.4766,45.4958,10383.9913
2007-05-02 11:30:00,71.04,71.05,71.0,71.01,22606.814494321254,45.4958,45.5022,45.4702,45.4766,22606.8145
2007-05-02 11:40:00,71.02,71.02,70.96,71.02,9085.992428339645,45.483,45.483,45.4446,45.483,9085.9924
2007-05-02 11:50:00,71.06,71.1,70.98,71.0,9626.825310978908,45.5086,45.5342,45.4574,45.4702,9626.8253
2007-05-02 12:00:00,71.01,71.2,71.01,71.19,51270.95727420227,45.4766,45.5983,45.4766,45.5919,51270.9573
2007-05-02 12:10:00,71.19,71.2,71.19,71.19,10708.491076257436,45.5919,45.5983,45.5919,45.5919,10708.4911
2007-05-02 12:20:00,71.19,71.21,71.08,71.09,16549.486208761493,45.5919,45.6047,45.5214,45.5278,16549.4862
2007-05-02 12:30:00,71.09,71.14,71.08,71.08,8004.326663061114,45.5278,45.5598,45.5214,45.5214,8004.3267
2007-05-02 12:40:00,71.09,71.16,71.06,71.08,17090.319091400757,45.5278,45.5727,45.5086,45.5214,17090.3191
2007-05-02 12:50:00,71.08,71.09,70.96,70.99,8653.32612222823,45.5214,45.5278,45.4446,45.4638,8653.3261
2007-05-02 13:00:00,70.99,71.06,70.95,71.02,21957.815035154137,45.4638,45.5086,45.4382,45.483,21957.815
2007-05-02 13:10:00,71.01,71.02,70.95,70.98,9734.99188750676,45.4766,45.483,45.4382,45.4574,9734.9919
2007-05-02 13:20:00,70.98,71.05,70.97,70.99,13737.155219037317,45.4574,45.5022,45.451,45.4638,13737.1552
2007-05-02 13:30:00,70.98,71.09,70.98,71.09,7463.49378042185,45.4574,45.5278,45.4574,45.5278,7463.4938
2007-05-02 13:40:00,71.09,71.15,71.02,71.09,11357.490535424551,45.5278,45.5663,45.483,45.5278,11357.4905
2007-05-02 13:50:00,71.08,71.12,71.05,71.08,12439.156300703082,45.5214,45.547,45.5022,45.5214,12439.1563
2007-05-02 14:00:00,71.08,71.08,71.02,71.08,12222.823147647376,45.5214,45.5214,45.483,45.5214,12222.8231
2007-05-02 14:10:00,71.08,71.13,71.04,71.13,18496.484586262843,45.5214,45.5534,45.4958,45.5534,18496.4846
2007-05-02 14:20:00,71.15,71.24,71.15,71.2,17414.818820984314,45.5663,45.6239,45.5663,45.5983,17414.8188
2007-05-02 14:30:00,71.2,71.2,71.18,71.19,11032.990805840996,45.5983,45.5983,45.5855,45.5919,11032.9908
2007-05-02 14:40:00,71.19,71.2,71.14,71.16,54840.454299621415,45.5919,45.5983,45.5598,45.5727,54840.4543
2007-05-02 14:50:00,71.15,71.2,71.09,71.19,38182.80151433207,45.5663,45.5983,45.5278,45.5919,38182.8015
2007-05-02 15:00:00,71.19,71.25,71.15,71.16,53434.28880475933,45.5919,45.6303,45.5663,45.5727,53434.2888
2007-05-02 15:10:00,71.14,71.18,71.07,71.07,18604.6511627907,45.5598,45.5855,45.515,45.515,18604.6512
2007-05-02 15:20:00,71.07,71.1,71.02,71.08,29529.47539210384,45.515,45.5342,45.483,45.5214,29529.4754
2007-05-02 15:30:00,71.08,71.08,71.04,71.04,16657.652785289345,45.5214,45.5214,45.4958,45.4958,16657.6528
2007-05-02 15:40:00,71.04,71.04,70.95,70.98,35803.136830719304,45.4958,45.4958,45.4382,45.4574,35803.1368
2007-05-02 15:50:00,70.98,71.02,70.91,70.96,45213.62898864251,45.4574,45.483,45.4125,45.4446,45213.629
2007-05-03 09:30:00,71.09,71.46,70.84,71.31,28880.475932936723,45.5278,45.7648,45.3677,45.6687,28880.4759
2007-05-03 09:40:00,71.33,71.33,71.01,71.1,25851.81179015684,45.6815,45.6815,45.4766,45.5342,25851.8118
2007-05-03 09:50:00,71.09,71.28,71.09,71.2,21308.81557598702,45.5278,45.6495,45.5278,45.5983,21308.8156
2007-05-03 10:00:00,71.21,71.29,71.1,71.19,34288.80475932937,45.6047,45.6559,45.5342,45.5919,34288.8048
2007-05-03 10:10:00,71.18,71.18,71.05,71.13,21741.48188209843,45.5855,45.5855,45.5022,45.5534,21741.4819
2007-05-03 10:20:00,71.13,71.24,71.11,71.2,15792.320173066522,45.5534,45.6239,45.5406,45.5983,15792.3202
2007-05-03 10:30:00,71.23,71.33,71.12,71.28,8112.493239588966,45.6175,45.6815,45.547,45.6495,8112.4932
2007-05-03 10:40:00,71.28,71.47,71.24,71.34,37966.46836127636,45.6495,45.7712,45.6239,45.6879,37966.4684
2007-05-03 10:50:00,71.33,71.44,71.32,71.37,21200.648999459165,45.6815,45.752,45.6751,45.7071,21200.649
2007-05-03 11:00:00,71.36,71.36,71.16,71.18,14494.321254732287,45.7007,45.7007,45.5727,45.5855,14494.3213
2007-05-03 11:10:00,71.16,71.26,71.13,71.25,14061.654948620877,45.5727,45.6367,45.5534,45.6303,14061.6549
2007-05-03 11:20:00,71.25,71.32,71.16,71.26,30827.474310438072,45.6303,45.6751,45.5727,45.6367,30827.4743
2007-05-03 11:30:00,71.28,71.3,71.2,71.27,13412.655489453758,45.6495,45.6623,45.5983,45.6431,13412.6555
2007-05-03 11:40:00,71.27,71.29,71.22,71.23,12114.656571119524,45.6431,45.6559,45.6111,45.6175,12114.6566
2007-05-03 11:50:00,71.25,71.35,71.22,71.35,18712.81773931855,45.6303,45.6943,45.6111,45.6943,18712.8177
2007-05-03 12:00:00,71.38,71.42,71.19,71.2,13845.32179556517,45.7135,45.7392,45.5919,45.5983,13845.3218
2007-05-03 12:10:00,71.2,71.26,71.2,71.2,7679.826933477555,45.5983,45.6367,45.5983,45.5983,7679.8269
2007-05-03 12:20:00,71.2,71.21,71.05,71.05,16982.152514872905,45.5983,45.6047,45.5022,45.5022,16982.1525
2007-05-03 12:30:00,71.05,71.1,71.03,71.09,7571.660356949702,45.5022,45.5342,45.4894,45.5278,7571.6604
2007-05-03 12:40:00,71.09,71.15,71.09,71.13,6814.494321254732,45.5278,45.5663,45.5278,45.5534,6814.4943
2007-05-03 12:50:00,71.12,71.33,71.09,71.33,17198.48566792861,45.547,45.6815,45.5278,45.6815,17198.4857
2007-05-03 13:00:00,71.3,71.34,71.26,71.34,23039.480800432662,45.6623,45.6879,45.6367,45.6879,23039.4808
2007-05-03 13:10:00,71.33,71.33,71.12,71.15,15035.154137371552,45.6815,45.6815,45.547,45.5663,15035.1541
2007-05-03 13:20:00,71.16,71.22,71.0,71.09,20335.316387236344,45.5727,45.6111,45.4702,45.5278,20335.3164
2007-05-03 13:30:00,71.1,71.16,71.06,71.07,13520.82206598161,45.5342,45.5727,45.5086,45.515,13520.8221
2007-05-03 13:40:00,71.08,71.2,71.08,71.2,17847.485127095726,45.5214,45.5983,45.5214,45.5983,17847.4851
2007-05-03 13:50:00,71.22,71.25,71.14,71.14,17847.485127095726,45.6111,45.6303,45.5598,45.5598,17847.4851
2007-05-03 14:00:00,71.15,71.23,71.14,71.14,18388.31800973499,45.5663,45.6175,45.5598,45.5598,18388.318
2007-05-03 14:10:00,71.17,71.29,71.15,71.28,28988.64250946457,45.5791,45.6559,45.5663,45.6495,28988.6425
2007-05-03 14:20:00,71.28,71.28,71.2,71.24,38399.13466738778,45.6495,45.6495,45.5983,45.6239,38399.1347
2007-05-03 14:30:00,71.25,71.3,71.12,71.15,14602.48783126014,45.6303,45.6623,45.547,45.5663,14602.4878
2007-05-03 14:40:00,71.14,71.27,71.14,71.24,12006.489994591671,45.5598,45.6431,45.5598,45.6239,12006.49
2007-05-03 14:50:00,71.25,71.31,71.22,71.27,21525.148729042725,45.6303,45.6687,45.6111,45.6431,21525.1487
2007-05-03 15:00:00,71.27,71.28,71.18,71.2,42076.79826933477,45.6431,45.6495,45.5855,45.5983,42076.7983
2007-05-03 15:10:00,71.2,71.25,71.19,71.22,25635.478637101136,45.5983,45.6303,45.5919,45.6111,25635.4786
2007-05-03 15:20:00,71.22,71.25,71.2,71.21,28555.97620335316,45.6111,45.6303,45.5983,45.6047,28555.9762
2007-05-03 15:30:00,71.21,71.22,71.08,71.08,24553.812871822607,45.6047,45.6111,45.5214,45.5214,24553.8129
2007-05-03 15:40:00,71.08,71.14,71.02,71.05,149702.5419145484,45.5214,45.5598,45.483,45.5022,149702.5419
2007-05-03 15:50:00,71.05,71.16,71.04,71.15,65116.27906976744,45.5022,45.5727,45.4958,45.5663,65116.2791
2007-05-04 09:30:00,71.3,71.45,71.15,71.15,26500.81124932396,45.6623,45.7584,45.5663,45.5663,26500.8112
2007-05-04 09:40:00,71.11,71.3,70.94,70.96,28988.64250946457,45.5406,45.6623,45.4318,45.4446,28988.6425
2007-05-04 09:50:00,70.98,71.27,70.97,71.08,43699.29691725257,45.4574,45.6431,45.451,45.5214,43699.2969
2007-05-04 10:00:00,71.09,71.24,71.06,71.19,25851.81179015684,45.5278,45.6239,45.5086,45.5919,25851.8118
2007-05-04 10:10:00,71.18,71.27,71.06,71.2,17090.319091400757,45.5855,45.6431,45.5086,45.5983,17090.3191
2007-05-04 10:20:00,71.2,71.38,71.18,71.32,24553.812871822607,45.5983,45.7135,45.5855,45.6751,24553.8129
2007-05-04 10:30:00,71.31,71.31,71.15,71.15,16549.486208761493,45.6687,45.6687,45.5663,45.5663,16549.4862
2007-05-04 10:40:00,71.15,71.18,71.09,71.17,17306.65224445646,45.5663,45.5855,45.5278,45.5791,17306.6522
2007-05-04 10:50:00,71.16,71.19,71.09,71.13,13304.488912925906,45.5727,45.5919,45.5278,45.5534,13304.4889
2007-05-04 11:00:00,71.13,71.18,71.01,71.02,11141.157382368849,45.5534,45.5855,45.4766,45.483,11141.1574
2007-05-04 11:10:00,71.03,71.05,70.92,71.02,12655.489453758788,45.4894,45.5022,45.419,45.483,12655.4895
2007-05-04 11:20:00,71.04,71.04,70.92,70.97,11573.82368848026,45.4958,45.4958,45.419,45.451,11573.8237
2007-05-04 11:30:00,70.97,71.11,70.97,71.11,11032.990805840996,45.451,45.5406,45.451,45.5406,11032.9908
2007-05-04 11:40:00,71.09,71.16,71.06,71.16,9843.158464034614,45.5278,45.5727,45.5086,45.5727,9843.1585
2007-05-04 11:50:00,71.15,71.16,71.1,71.12,5191.995673336939,45.5663,45.5727,45.5342,45.547,5191.9957
2007-05-04 12:00:00,71.09,71.16,71.06,71.13,10167.658193618172,45.5278,45.5727,45.5086,45.5534,10167.6582
2007-05-04 12:10:00,71.13,71.14,70.93,70.93,15792.320173066522,45.5534,45.5598,45.4254,45.4254,15792.3202
2007-05-04 12:20:00,70.94,71.0,70.87,70.93,53109.789075175766,45.4318,45.4702,45.3869,45.4254,53109.7891
2007-05-04 12:30:00,70.91,70.95,70.82,70.91,40237.96646836127,45.4125,45.4382,45.3549,45.4125,40237.9665
2007-05-04 12:40:00,70.91,70.96,70.86,70.93,16008.653326122228,45.4125,45.4446,45.3805,45.4254,16008.6533
2007-05-04 12:50:00,70.94,70.97,70.89,70.95,7355.327203893997,45.4318,45.451,45.3997,45.4382,7355.3272
2007-05-04 13:00:00,70.95,71.02,70.93,70.94,12330.98972417523,45.4382,45.483,45.4254,45.4318,12330.9897
2007-05-04 13:10:00,70.96,71.08,70.96,71.04,9518.658734451054,45.4446,45.5214,45.4446,45.4958,9518.6587
2007-05-04 13:20:00,71.03,71.08,70.98,70.98,6273.661438615468,45.4894,45.5214,45.4574,45.4574,6273.6614
2007-05-04 13:30:00,70.99,71.0,70.96,71.0,4218.496484586262,45.4638,45.4702,45.4446,45.4702,4218.4965
2007-05-04 13:40:00,71.01,71.1,71.01,71.07,16441.31963223364,45.4766,45.5342,45.4766,45.515,16441.3196
2007-05-04 13:50:00,71.07,71.07,70.89,70.93,9843.158464034614,45.515,45.515,45.3997,45.4254,9843.1585
2007-05-04 14:00:00,70.91,71.05,70.91,70.93,15467.820443482964,45.4125,45.5022,45.4125,45.4254,15467.8204
2007-05-04 14:10:00,70.93,71.08,70.9,71.06,10167.658193618172,45.4254,45.5214,45.4061,45.5086,10167.6582
2007-05-04 14:20:00,71.06,71.08,70.98,71.04,8977.82585181179,45.5086,45.5214,45.4574,45.4958,8977.8259
2007-05-04 14:30:00,71.05,71.08,70.97,71.08,20227.14981070849,45.5022,45.5214,45.451,45.5214,20227.1498
2007-05-04 14:40:00,71.08,71.18,71.06,71.11,48242.29313142239,45.5214,45.5855,45.5086,45.5406,48242.2931
2007-05-04 14:50:00,71.1,71.19,71.09,71.19,12655.489453758788,45.5342,45.5919,45.5278,45.5919,12655.4895
2007-05-04 15:00:00,71.19,71.24,71.17,71.17,19037.317468902107,45.5919,45.6239,45.5791,45.5791,19037.3175
2007-05-04 15:10:00,71.17,71.22,71.11,71.14,17522.98539751217,45.5791,45.6111,45.5406,45.5598,17522.9854
2007-05-04 15:20:00,71.17,71.28,71.16,71.24,17198.48566792861,45.5791,45.6495,45.5727,45.6239,17198.4857
2007-05-04 15:30:00,71.25,71.29,71.19,71.22,19469.98377501352,45.6303,45.6559,45.5919,45.6111,19469.9838
2007-05-04 15:40:00,71.22,71.3,71.14,71.22,30502.97458085452,45.6111,45.6623,45.5598,45.6111,30502.9746
2007-05-04 15:50:00,71.23,71.3,71.21,71.21,26284.478096268253,45.6175,45.6623,45.6047,45.6047,26284.4781
2007-05-07 09:30:00,71.48,72.07,71.46,72.07,41644.13196322336,45.7776,46.1554,45.7648,46.1554,41644.132
2007-05-07 09:40:00,72.07,72.35,72.06,72.18,40562.46619794484,46.1554,46.3348,46.149,46.2259,40562.4662
2007-05-07 09:50:00,72.19,72.23,72.04,72.05,28772.30935640887,46.2323,46.2579,46.1362,46.1426,28772.3094
2007-05-07 10:00:00,72.04,72.12,71.99,72.01,34505.13791238507,46.1362,46.1875,46.1042,46.117,34505.1379
2007-05-07 10:10:00,72.01,72.01,71.76,71.97,44023.79664683613,46.117,46.117,45.9569,46.0914,44023.7966
2007-05-07 10:20:00,71.96,72.02,71.86,71.98,23796.646836127635,46.085,46.1234,46.021,46.0978,23796.6468
2007-05-07 10:30:00,71.98,72.04,71.9,71.94,26392.644672796105,46.0978,46.1362,46.0466,46.0722,26392.6447
2007-05-07 10:40:00,71.94,72.0,71.87,71.96,13953.488372093025,46.0722,46.1106,46.0274,46.085,13953.4884
2007-05-07 10:50:00,71.96,71.98,71.82,71.9,12114.656571119524,46.085,46.0978,45.9953,46.0466,12114.6566
2007-05-07 11:00:00,71.9,71.96,71.9,71.94,15035.154137371552,46.0466,46.085,46.0466,46.0722,15035.1541
2007-05-07 11:10:00,71.94,72.05,71.93,72.0,37641.968631692806,46.0722,46.1426,46.0658,46.1106,37641.9686
2007-05-07 11:20:00,71.97,72.04,71.95,71.97,12439.156300703082,46.0914,46.1362,46.0786,46.0914,12439.1563
2007-05-07 11:30:00,71.97,71.99,71.89,71.94,10924.824229313142,46.0914,46.1042,46.0402,46.0722,10924.8242
2007-05-07 11:40:00,71.94,72.0,71.94,72.0,32558.13953488372,46.0722,46.1106,46.0722,46.1106,32558.1395
2007-05-07 11:50:00,71.99,71.99,71.83,71.87,24121.146565711195,46.1042,46.1042,46.0017,46.0274,24121.1466
2007-05-07 12:00:00,71.91,71.98,71.88,71.93,16224.986479177933,46.053,46.0978,46.0338,46.0658,16224.9865
2007-05-07 12:10:00,71.93,71.95,71.88,71.88,12330.98972417523,46.0658,46.0786,46.0338,46.0338,12330.9897
2007-05-07 12:20:00,71.88,71.92,71.85,71.85,14169.821525148727,46.0338,46.0594,46.0145,46.0145,14169.8215
2007-05-07 12:30:00,71.85,71.85,71.76,71.77,14710.654407787992,46.0145,46.0145,45.9569,45.9633,14710.6544
2007-05-07 12:40:00,71.76,71.81,71.73,71.79,13412.655489453758,45.9569,45.9889,45.9377,45.9761,13412.6555
2007-05-07 12:50:00,71.77,71.77,71.31,71.75,27582.47701460249,45.9633,45.9633,45.6687,45.9505,27582.477
2007-05-07 13:00:00,71.75,71.75,71.66,71.73,7247.160627366144,45.9505,45.9505,45.8929,45.9377,7247.1606
2007-05-07 13:10:00,71.73,71.78,71.73,71.76,10708.491076257436,45.9377,45.9697,45.9377,45.9569,10708.4911
2007-05-07 13:20:00,71.74,71.76,71.7,71.71,3353.16387236344,45.9441,45.9569,45.9185,45.9249,3353.1639
2007-05-07 13:30:00,71.71,71.73,71.68,71.7,2704.164413196322,45.9249,45.9377,45.9057,45.9185,2704.1644
2007-05-07 13:40:00,71.68,71.8,71.68,71.7,14494.321254732287,45.9057,45.9825,45.9057,45.9185,14494.3213
2007-05-07 13:50:00,71.73,71.74,71.7,71.71,10708.491076257436,45.9377,45.9441,45.9185,45.9249,10708.4911
2007-05-07 14:00:00,71.71,71.83,71.69,71.83,18496.484586262843,45.9249,46.0017,45.9121,46.0017,18496.4846
2007-05-07 14:10:00,71.83,71.83,71.76,71.77,10600.324499729582,46.0017,46.0017,45.9569,45.9633,10600.3245
2007-05-07 14:20:00,71.77,71.78,71.69,71.75,17631.15197404002,45.9633,45.9697,45.9121,45.9505,17631.152
2007-05-07 14:30:00,71.75,71.79,71.73,71.76,17631.15197404002,45.9505,45.9761,45.9377,45.9569,17631.152
2007-05-07 14:40:00,71.75,71.79,71.74,71.78,17306.65224445646,45.9505,45.9761,45.9441,45.9697,17306.6522
2007-05-07 14:50:00,71.78,71.8,71.7,71.77,138345.05137912385,45.9697,45.9825,45.9185,45.9633,138345.0514
2007-05-07 15:00:00,71.77,71.81,71.74,71.77,54624.12114656571,45.9633,45.9889,45.9441,45.9633,54624.1211
2007-05-07 15:10:00,71.77,71.81,71.69,71.69,43807.46349378042,45.9633,45.9889,45.9121,45.9121,43807.4635
2007-05-07 15:20:00,71.69,71.84,71.68,71.82,45105.462412114655,45.9121,46.0081,45.9057,45.9953,45105.4624
2007-05-07 15:30:00,71.82,71.94,71.79,71.88,40021.63331530557,45.9953,46.0722,45.9761,46.0338,40021.6333
2007-05-07 15:40:00,71.88,71.97,71.88,71.97,33639.80530016225,46.0338,46.0914,46.0338,46.0914,33639.8053
2007-05-07 15:50:00,71.94,71.94,71.8,71.84,64034.613304488914,46.0722,46.0722,45.9825,46.0081,64034.6133
2007-05-08 09:30:00,71.57,71.78,71.52,71.65,20984.31584640346,45.8352,45.9697,45.8032,45.8865,20984.3158
2007-05-08 09:40:00,71.65,71.75,71.42,71.57,23039.480800432662,45.8865,45.9505,45.7392,45.8352,23039.4808
2007-05-08 09:50:00,71.59,71.75,71.57,71.75,12547.322877230936,45.848,45.9505,45.8352,45.9505,12547.3229
2007-05-08 10:00:00,71.74,71.78,71.33,71.38,20767.98269334776,45.9441,45.9697,45.6815,45.7135,20767.9827
2007-05-08 10:10:00,71.38,71.65,71.36,71.65,23796.646836127635,45.7135,45.8865,45.7007,45.8865,23796.6468
2007-05-08 10:20:00,71.65,71.85,71.57,71.85,19253.65062195781,45.8865,46.0145,45.8352,46.0145,19253.6506
2007-05-08 10:30:00,71.85,71.89,71.81,71.88,17414.818820984314,46.0145,46.0402,45.9889,46.0338,17414.8188
2007-05-08 10:40:00,71.88,71.9,71.73,71.84,23039.480800432662,46.0338,46.0466,45.9377,46.0081,23039.4808
2007-05-08 10:50:00,71.85,71.98,71.83,71.96,14061.654948620877,46.0145,46.0978,46.0017,46.085,14061.6549
2007-05-08 11:00:00,71.96,72.01,71.86,71.86,11249.3239588967,46.085,46.117,46.021,46.021,11249.324
2007-05-08 11:10:00,71.86,71.89,71.81,71.85,6273.661438615468,46.021,46.0402,45.9889,46.0145,6273.6614
2007-05-08 11:20:00,71.85,71.85,71.81,71.82,4326.663061114115,46.0145,46.0145,45.9889,45.9953,4326.6631
2007-05-08 11:30:00,71.82,71.86,71.66,71.68,6814.494321254732,45.9953,46.021,45.8929,45.9057,6814.4943
2007-05-08 11:40:00,71.68,71.69,71.64,71.69,13845.32179556517,45.9057,45.9121,45.8801,45.9121,13845.3218
2007-05-08 11:50:00,71.69,71.69,71.59,71.6,16873.98593834505,45.9121,45.9121,45.848,45.8544,16873.9859
2007-05-08 12:00:00,71.62,71.66,71.6,71.63,7896.160086533261,45.8673,45.8929,45.8544,45.8737,7896.1601
2007-05-08 12:10:00,71.64,71.66,71.52,71.52,9626.825310978908,45.8801,45.8929,45.8032,45.8032,9626.8253
2007-05-08 12:20:00,71.52,71.61,71.48,71.61,7679.826933477555,45.8032,45.8608,45.7776,45.8608,7679.8269
2007-05-08 12:30:00,71.63,71.76,71.62,71.76,6814.494321254732,45.8737,45.9569,45.8673,45.9569,6814.4943
2007-05-08 12:40:00,71.77,71.94,71.77,71.94,5840.995132504056,45.9633,46.0722,45.9633,46.0722,5840.9951
2007-05-08 12:50:00,71.94,71.99,71.94,71.97,17955.65170362358,46.0722,46.1042,46.0722,46.0914,17955.6517
2007-05-08 13:00:00,71.94,71.96,71.85,71.89,9951.325040562466,46.0722,46.085,46.0145,46.0402,9951.325
2007-05-08 13:10:00,71.89,71.98,71.87,71.96,10816.657652785289,46.0402,46.0978,46.0274,46.085,10816.6577
2007-05-08 13:20:00,71.93,71.96,71.91,71.91,8977.82585181179,46.0658,46.085,46.053,46.053,8977.8259
2007-05-08 13:30:00,71.91,71.91,71.86,71.88,6165.494862087615,46.053,46.053,46.021,46.0338,6165.4949
2007-05-08 13:40:00,71.88,71.88,71.83,71.84,17739.318550567874,46.0338,46.0338,46.0017,46.0081,17739.3186
2007-05-08 13:50:00,71.86,71.88,71.8,71.82,13520.82206598161,46.021,46.0338,45.9825,45.9953,13520.8221
2007-05-08 14:00:00,71.82,71.88,71.8,71.88,16441.31963223364,45.9953,46.0338,45.9825,46.0338,16441.3196
2007-05-08 14:10:00,71.88,71.95,71.82,71.92,18063.81828015144,46.0338,46.0786,45.9953,46.0594,18063.8183
2007-05-08 14:20:00,71.92,71.94,71.82,71.85,18063.81828015144,46.0594,46.0722,45.9953,46.0145,18063.8183
2007-05-08 14:30:00,71.85,71.86,71.78,71.78,15575.987020010816,46.0145,46.021,45.9697,45.9697,15575.987
2007-05-08 14:40:00,71.8,71.82,71.71,71.81,16008.653326122228,45.9825,45.9953,45.9249,45.9889,16008.6533
2007-05-08 14:50:00,71.81,71.81,71.7,71.76,19902.65008112493,45.9889,45.9889,45.9185,45.9569,19902.6501
2007-05-08 15:00:00,71.75,71.83,71.75,71.79,19578.15035154137,45.9505,46.0017,45.9505,45.9761,19578.1504
2007-05-08 15:10:00,71.79,71.93,71.78,71.89,23904.813412655487,45.9761,46.0658,45.9697,46.0402,23904.8134
2007-05-08 15:20:00,71.89,71.98,71.84,71.94,25527.312060573284,46.0402,46.0978,46.0081,46.0722,25527.3121
2007-05-08 15:30:00,71.94,71.99,71.88,71.88,31151.974040021632,46.0722,46.1042,46.0338,46.0338,31151.974
2007-05-08 15:40:00,71.89,72.1,71.89,72.04,49432.12547322877,46.0402,46.1747,46.0402,46.1362,49432.1255
2007-05-08 15:50:00,72.04,72.12,72.0,72.09,61654.94862087615,46.1362,46.1875,46.1106,46.1683,61654.9486
2007-05-09 09:30:00,72.09,72.27,72.0,72.12,15251.487290427258,46.1683,46.2835,46.1106,46.1875,15251.4873
2007-05-09 09:40:00,72.13,72.27,72.0,72.01,11573.82368848026,46.1939,46.2835,46.1106,46.117,11573.8237
2007-05-09 09:50:00,72.02,72.12,72.02,72.05,10275.824770146024,46.1234,46.1875,46.1234,46.1426,10275.8248
2007-05-09 10:00:00,72.06,72.18,71.97,72.02,57436.45213628988,46.149,46.2259,46.0914,46.1234,57436.4521
2007-05-09 10:10:00,72.02,72.1,72.02,72.09,17198.48566792861,46.1234,46.1747,46.1234,46.1683,17198.4857
2007-05-09 10:20:00,72.09,72.13,72.01,72.04,46836.127636560304,46.1683,46.1939,46.117,46.1362,46836.1276
2007-05-09 10:30:00,72.04,72.18,72.01,72.06,26392.644672796105,46.1362,46.2259,46.117,46.149,26392.6447
2007-05-09 10:40:00,72.06,72.06,71.92,72.05,17955.65170362358,46.149,46.149,46.0594,46.1426,17955.6517
2007-05-09 10:50:00,72.06,72.06,71.94,71.94,4975.662520281233,46.149,46.149,46.0722,46.0722,4975.6625
2007-05-09 11:00:00,71.94,72.05,71.94,71.97,7463.49378042185,46.0722,46.1426,46.0722,46.0914,7463.4938
2007-05-09 11:10:00,71.97,72.08,71.97,71.97,10059.491617090318,46.0914,46.1618,46.0914,46.0914,10059.4916
2007-05-09 11:20:00,71.98,72.04,71.96,72.03,10383.991346673878,46.0978,46.1362,46.085,46.1298,10383.9913
2007-05-09 11:30:00,72.03,72.12,72.03,72.09,14277.98810167658,46.1298,46.1875,46.1298,46.1683,14277.9881
2007-05-09 11:40:00,72.09,72.2,72.04,72.1,16657.652785289345,46.1683,46.2387,46.1362,46.1747,16657.6528
2007-05-09 11:50:00,72.1,72.11,72.05,72.1,14061.654948620877,46.1747,46.1811,46.1426,46.1747,14061.6549
2007-05-09 12:00:00,72.12,72.22,72.11,72.22,14386.154678204435,46.1875,46.2515,46.1811,46.2515,14386.1547
2007-05-09 12:10:00,72.22,72.22,72.1,72.16,8869.659275283937,46.2515,46.2515,46.1747,46.2131,8869.6593
2007-05-09 12:20:00,72.16,72.25,72.15,72.23,15251.487290427258,46.2131,46.2707,46.2067,46.2579,15251.4873
2007-05-09 12:30:00,72.25,72.3,72.22,72.3,17090.319091400757,46.2707,46.3027,46.2515,46.3027,17090.3191
2007-05-09 12:40:00,72.3,72.36,72.27,72.27,26717.144402379665,46.3027,46.3412,46.2835,46.2835,26717.1444
2007-05-09 12:50:00,72.27,72.29,72.24,72.24,3893.996755002704,46.2835,46.2963,46.2643,46.2643,3893.9968
2007-05-09 13:00:00,72.24,72.29,72.24,72.25,15251.487290427258,46.2643,46.2963,46.2643,46.2707,15251.4873
2007-05-09 13:10:00,72.25,72.4,72.24,72.39,18712.81773931855,46.2707,46.3668,46.2643,46.3604,18712.8177
2007-05-09 13:20:00,72.39,72.41,72.34,72.34,14926.9875608437,46.3604,46.3732,46.3284,46.3284,14926.9876
2007-05-09 13:30:00,72.34,72.4,72.25,72.25,22282.314764737694,46.3284,46.3668,46.2707,46.2707,22282.3148
2007-05-09 13:40:00,72.25,72.4,72.25,72.38,23255.81395348837,46.2707,46.3668,46.2707,46.354,23255.814
2007-05-09 13:50:00,72.38,72.38,72.26,72.33,16116.81990265008,46.354,46.354,46.2771,46.322,16116.8199
2007-05-09 14:00:00,72.31,72.41,72.3,72.35,52028.12330989724,46.3091,46.3732,46.3027,46.3348,52028.1233
2007-05-09 14:10:00,72.31,72.52,72.14,72.45,86208.76149269876,46.3091,46.4436,46.2003,46.3988,86208.7615
2007-05-09 14:20:00,72.43,72.59,72.18,72.39,76690.1027582477,46.386,46.4885,46.2259,46.3604,76690.1028
2007-05-09 14:30:00,72.35,72.55,72.31,72.52,49972.95835586804,46.3348,46.4628,46.3091,46.4436,49972.9584
2007-05-09 14:40:00,72.52,72.79,72.45,72.67,38831.80097349919,46.4436,46.6165,46.3988,46.5397,38831.801
2007-05-09 14:50:00,72.67,72.73,72.57,72.62,27474.31043807464,46.5397,46.5781,46.4757,46.5077,27474.3104
2007-05-09 15:00:00,72.62,72.7,72.55,72.62,28447.80962682531,46.5077,46.5589,46.4628,46.5077,28447.8096
2007-05-09 15:10:00,72.61,72.71,72.51,72.52,36343.96971335857,46.5013,46.5653,46.4372,46.4436,36343.9697
2007-05-09 15:20:00,72.52,72.76,72.52,72.76,30719.30773391022,46.4436,46.5973,46.4436,46.5973,30719.3077
2007-05-09 15:30:00,72.76,72.78,72.61,72.77,71173.6073553272,46.5973,46.6101,46.5013,46.6037,71173.6074
2007-05-09 15:40:00,72.77,72.86,72.76,72.82,58301.78474851271,46.6037,46.6614,46.5973,46.6358,58301.7847
2007-05-09 15:50:00,72.84,72.89,72.81,72.87,93239.5889670092,46.6486,46.6806,46.6294,46.6678,93239.589
2007-05-10 09:30:00,72.58,72.67,72.57,72.58,38507.30124391563,46.4821,46.5397,46.4757,46.4821,38507.3012
2007-05-10 09:40:00,72.57,72.8,72.47,72.8,110005.4083288264,46.4757,46.623,46.4116,46.623,110005.4083
2007-05-10 09:50:00,72.8,73.1,72.76,73.01,70416.44131963223,46.623,46.8151,46.5973,46.7574,70416.4413
2007-05-10 10:00:00,72.93,72.93,72.73,72.73,40129.79989183342,46.7062,46.7062,46.5781,46.5781,40129.7999
2007-05-10 10:10:00,72.73,72.76,72.62,72.72,46078.96160086533,46.5781,46.5973,46.5077,46.5717,46078.9616
2007-05-10 10:20:00,72.72,72.72,72.67,72.68,23147.64737696052,46.5717,46.5717,46.5397,46.5461,23147.6474
2007-05-10 10:30:00,72.68,72.68,72.62,72.67,20335.316387236344,46.5461,46.5461,46.5077,46.5397,20335.3164
2007-05-10 10:40:00,72.66,72.69,72.6,72.6,16549.486208761493,46.5333,46.5525,46.4949,46.4949,16549.4862
2007-05-10 10:50:00,72.62,72.62,72.57,72.61,14061.654948620877,46.5077,46.5077,46.4757,46.5013,14061.6549
2007-05-10 11:00:00,72.61,72.67,72.58,72.6,40886.96592752839,46.5013,46.5397,46.4821,46.4949,40886.9659
2007-05-10 11:10:00,72.6,72.76,72.55,72.74,72796.10600324499,46.4949,46.5973,46.4628,46.5845,72796.106
2007-05-10 11:20:00,72.75,72.78,72.62,72.65,26392.644672796105,46.5909,46.6101,46.5077,46.5269,26392.6447
2007-05-10 11:30:00,72.63,72.67,72.57,72.63,21957.815035154137,46.5141,46.5397,46.4757,46.5141,21957.815
2007-05-10 11:40:00,72.63,72.64,72.5,72.51,19686.316928069227,46.5141,46.5205,46.4308,46.4372,19686.3169
2007-05-10 11:50:00,72.52,72.52,72.29,72.29,26500.81124932396,46.4436,46.4436,46.2963,46.2963,26500.8112
2007-05-10 12:00:00,72.29,72.29,72.13,72.24,50513.7912385073,46.2963,46.2963,46.1939,46.2643,50513.7912
2007-05-10 12:10:00,72.25,72.28,72.18,72.25,33964.30502974581,46.2707,46.2899,46.2259,46.2707,33964.305
2007-05-10 12:20:00,72.25,72.5,72.25,72.39,34937.80421849649,46.2707,46.4308,46.2707,46.3604,34937.8042
2007-05-10 12:30:00,72.4,72.4,72.29,72.35,15575.987020010816,46.3668,46.3668,46.2963,46.3348,15575.987
2007-05-10 12:40:00,72.34,72.48,72.34,72.43,16441.31963223364,46.3284,46.418,46.3284,46.386,16441.3196
2007-05-10 12:50:00,72.43,72.53,72.41,72.42,9626.825310978908,46.386,46.45,46.3732,46.3796,9626.8253
2007-05-10 13:00:00,72.42,72.48,72.35,72.38,34180.638182801515,46.3796,46.418,46.3348,46.354,34180.6382
2007-05-10 13:10:00,72.38,72.42,72.32,72.38,25527.312060573284,46.354,46.3796,46.3155,46.354,25527.3121
2007-05-10 13:20:00,72.4,72.4,72.2,72.24,14061.654948620877,46.3668,46.3668,46.2387,46.2643,14061.6549
2007-05-10 13:30:00,72.21,72.32,72.11,72.32,55489.453758788535,46.2451,46.3155,46.1811,46.3155,55489.4538
2007-05-10 13:40:00,72.32,72.36,72.28,72.35,11465.657111952409,46.3155,46.3412,46.2899,46.3348,11465.6571
2007-05-10 13:50:00,72.37,72.51,72.36,72.41,20118.98323418064,46.3476,46.4372,46.3412,46.3732,20118.9832
2007-05-10 14:00:00,72.41,72.59,72.41,72.55,27690.64359113034,46.3732,46.4885,46.3732,46.4628,27690.6436
2007-05-10 14:10:00,72.55,72.6,72.43,72.55,18496.484586262843,46.4628,46.4949,46.386,46.4628,18496.4846
2007-05-10 14:20:00,72.54,72.57,72.47,72.53,20767.98269334776,46.4564,46.4757,46.4116,46.45,20767.9827
2007-05-10 14:30:00,72.52,72.53,72.4,72.45,27474.31043807464,46.4436,46.45,46.3668,46.3988,27474.3104
2007-05-10 14:40:00,72.45,72.5,72.36,72.43,20876.14926987561,46.3988,46.4308,46.3412,46.386,20876.1493
2007-05-10 14:50:00,72.43,72.43,72.25,72.31,24337.4797187669,46.386,46.386,46.2707,46.3091,24337.4797
2007-05-10 15:00:00,72.31,72.34,72.14,72.15,37533.80205516495,46.3091,46.3284,46.2003,46.2067,37533.8021
2007-05-10 15:10:00,72.12,72.31,72.11,72.24,15900.486749594374,46.1875,46.3091,46.1811,46.2643,15900.4867
2007-05-10 15:20:00,72.23,72.27,72.18,72.21,13737.155219037317,46.2579,46.2835,46.2259,46.2451,13737.1552
2007-05-10 15:30:00,72.23,72.23,72.09,72.09,33639.80530016225,46.2579,46.2579,46.1683,46.1683,33639.8053
2007-05-10 15:40:00,72.09,72.17,72.08,72.11,29421.308815575987,46.1683,46.2195,46.1618,46.1811,29421.3088
2007-05-10 15:50:00,72.12,72.14,72.04,72.08,60789.61600865333,46.1875,46.2003,46.1362,46.1618,60789.616
2007-05-11 09:30:00,72.24,72.58,72.22,72.54,26392.644672796105,46.2643,46.4821,46.2515,46.4564,26392.6447
2007-05-11 09:40:00,72.6,72.6,72.45,72.5,11141.157382368849,46.4949,46.4949,46.3988,46.4308,11141.1574
2007-05-11 09:50:00,72.51,72.55,72.37,72.37,14818.820984315846,46.4372,46.4628,46.3476,46.3476,14818.821
2007-05-11 10:00:00,72.37,72.53,72.33,72.41,34396.97133585722,46.3476,46.45,46.322,46.3732,34396.9713
2007-05-11 10:10:00,72.39,72.67,72.37,72.64,21957.815035154137,46.3604,46.5397,46.3476,46.5205,21957.815
2007-05-11 10:20:00,72.63,72.63,72.4,72.42,15467.820443482964,46.5141,46.5141,46.3668,46.3796,15467.8204
2007-05-11 10:30:00,72.43,72.55,72.03,72.11,139859.3834505138,46.386,46.4628,46.1298,46.1811,139859.3835
2007-05-11 10:40:00,72.11,72.14,72.02,72.02,43374.797187669006,46.1811,46.2003,46.1234,46.1234,43374.7972
2007-05-11 10:50:00,72.02,72.39,72.02,72.27,39913.46673877772,46.1234,46.3604,46.1234,46.2835,39913.4667
2007-05-11 11:00:00,72.25,72.32,72.19,72.21,11465.657111952409,46.2707,46.3155,46.2323,46.2451,11465.6571
2007-05-11 11:10:00,72.2,72.42,72.19,72.22,33639.80530016225,46.2387,46.3796,46.2323,46.2515,33639.8053
2007-05-11 11:20:00,72.21,72.21,72.09,72.18,15035.154137371552,46.2451,46.2451,46.1683,46.2259,15035.1541
2007-05-11 11:30:00,72.19,72.26,72.14,72.2,24553.812871822607,46.2323,46.2771,46.2003,46.2387,24553.8129
2007-05-11 11:40:00,72.2,72.21,72.04,72.06,27690.64359113034,46.2387,46.2451,46.1362,46.149,27690.6436
2007-05-11 11:50:00,72.06,72.06,71.79,71.8,30070.308274743104,46.149,46.149,45.9761,45.9825,30070.3083
2007-05-11 12:00:00,71.81,71.81,71.69,71.73,28555.97620335316,45.9889,45.9889,45.9121,45.9377,28555.9762
2007-05-11 12:10:00,71.69,71.81,71.69,71.81,16765.819361817197,45.9121,45.9889,45.9121,45.9889,16765.8194
2007-05-11 12:20:00,71.8,71.81,71.78,71.8,20010.816657652784,45.9825,45.9889,45.9697,45.9825,20010.8167
2007-05-11 12:30:00,71.8,71.8,71.71,71.77,27798.8101676582,45.9825,45.9825,45.9249,45.9633,27798.8102
2007-05-11 12:40:00,71.78,71.87,71.74,71.75,59275.28393726338,45.9697,46.0274,45.9441,45.9505,59275.2839
2007-05-11 12:50:00,71.76,71.8,71.65,71.7,26933.47755543537,45.9569,45.9825,45.8865,45.9185,26933.4776
2007-05-11 13:00:00,71.73,71.76,71.65,71.68,13628.988642509465,45.9377,45.9569,45.8865,45.9057,13628.9886
2007-05-11 13:10:00,71.67,71.71,71.65,71.66,13412.655489453758,45.8993,45.9249,45.8865,45.8929,13412.6555
2007-05-11 13:20:00,71.66,71.79,71.65,71.76,65765.27852893456,45.8929,45.9761,45.8865,45.9569,65765.2785
2007-05-11 13:30:00,71.74,71.82,71.74,71.79,13520.82206598161,45.9441,45.9953,45.9441,45.9761,13520.8221
2007-05-11 13:40:00,71.8,71.82,71.74,71.77,31043.80746349378,45.9825,45.9953,45.9441,45.9633,31043.8075
2007-05-11 13:50:00,71.76,71.82,71.69,71.75,37641.968631692806,45.9569,45.9953,45.9121,45.9505,37641.9686
2007-05-11 14:00:00,71.75,71.75,71.65,71.72,17847.485127095726,45.9505,45.9505,45.8865,45.9313,17847.4851
2007-05-11 14:10:00,71.74,71.75,71.67,71.71,18171.98485667929,45.9441,45.9505,45.8993,45.9249,18171.9849
2007-05-11 14:20:00,71.71,71.77,71.7,71.75,25419.145484045428,45.9249,45.9633,45.9185,45.9505,25419.1455
2007-05-11 14:30:00,71.76,71.77,71.66,71.76,38831.80097349919,45.9569,45.9633,45.8929,45.9569,38831.801
2007-05-11 14:40:00,71.77,71.78,71.65,71.68,35478.63710113575,45.9633,45.9697,45.8865,45.9057,35478.6371
2007-05-11 14:50:00,71.68,71.68,71.57,71.57,27257.97728501893,45.9057,45.9057,45.8352,45.8352,27257.9773
2007-05-11 15:00:00,71.57,71.65,71.56,71.61,31800.97349918875,45.8352,45.8865,45.8288,45.8608,31800.9735
2007-05-11 15:10:00,71.6,71.64,71.57,71.57,24986.47917793402,45.8544,45.8801,45.8352,45.8352,24986.4792
2007-05-11 15:20:00,71.58,71.6,71.52,71.59,34180.638182801515,45.8416,45.8544,45.8032,45.848,34180.6382
2007-05-11 15:30:00,71.59,71.66,71.51,71.53,71498.10708491076,45.848,45.8929,45.7968,45.8096,71498.1071
2007-05-11 15:40:00,71.52,71.56,71.47,71.53,60032.44997295836,45.8032,45.8288,45.7712,45.8096,60032.45
2007-05-11 15:50:00,71.52,71.57,71.39,71.57,158139.53488372092,45.8032,45.8352,45.72,45.8352,158139.5349
2007-05-14 09:30:00,71.34,72.3,71.34,72.17,69226.60897782585,45.6879,46.3027,45.6879,46.2195,69226.609
2007-05-14 09:40:00,72.2,72.2,71.91,71.92,20118.98323418064,46.2387,46.2387,46.053,46.0594,20118.9832
2007-05-14 09:50:00,71.91,71.91,71.7,71.71,33207.13899405084,46.053,46.053,45.9185,45.9249,33207.139
2007-05-14 10:00:00,71.7,71.71,71.45,71.64,35586.8036776636,45.9185,45.9249,45.7584,45.8801,35586.8037
2007-05-14 10:10:00,71.64,71.67,71.45,71.47,25094.64575446187,45.8801,45.8993,45.7584,45.7712,25094.6458
2007-05-14 10:20:00,71.47,71.57,71.36,71.52,25959.97836668469,45.7712,45.8352,45.7007,45.8032,25959.9784
2007-05-14 10:30:00,71.52,71.62,71.47,71.61,21200.648999459165,45.8032,45.8673,45.7712,45.8608,21200.649
2007-05-14 10:40:00,71.59,71.65,71.57,71.65,15575.987020010816,45.848,45.8865,45.8352,45.8865,15575.987
2007-05-14 10:50:00,71.63,71.65,71.5,71.5,19902.65008112493,45.8737,45.8865,45.7904,45.7904,19902.6501
2007-05-14 11:00:00,71.5,71.5,71.38,71.46,15467.820443482964,45.7904,45.7904,45.7135,45.7648,15467.8204
2007-05-14 11:10:00,71.46,71.57,71.45,71.56,20227.14981070849,45.7648,45.8352,45.7584,45.8288,20227.1498
2007-05-14 11:20:00,71.56,71.56,71.38,71.38,18712.81773931855,45.8288,45.8288,45.7135,45.7135,18712.8177
2007-05-14 11:30:00,71.38,71.44,71.33,71.44,21092.48242293132,45.7135,45.752,45.6815,45.752,21092.4824
2007-05-14 11:40:00,71.43,71.43,71.29,71.29,22498.6479177934,45.7456,45.7456,45.6559,45.6559,22498.6479
2007-05-14 11:50:00,71.29,71.3,71.17,71.2,32341.806381828013,45.6559,45.6623,45.5791,45.5983,32341.8064
2007-05-14 12:00:00,71.21,71.24,71.15,71.15,26284.478096268253,45.6047,45.6239,45.5663,45.5663,26284.4781
2007-05-14 12:10:00,71.15,71.19,71.09,71.1,47268.79394267171,45.5663,45.5919,45.5278,45.5342,47268.7939
2007-05-14 12:20:00,71.1,71.11,70.97,70.99,48134.12655489454,45.5342,45.5406,45.451,45.4638,48134.1266
2007-05-14 12:30:00,70.99,71.15,70.98,71.08,20659.8161168199,45.4638,45.5663,45.4574,45.5214,20659.8161
2007-05-14 12:40:00,71.09,71.13,70.98,71.09,40670.63277447269,45.5278,45.5534,45.4574,45.5278,40670.6328
2007-05-14 12:50:00,71.09,71.16,71.08,71.14,19145.484045429963,45.5278,45.5727,45.5214,45.5598,19145.484
2007-05-14 13:00:00,71.15,71.21,71.15,71.2,36019.469983775016,45.5663,45.6047,45.5663,45.5983,36019.47
2007-05-14 13:10:00,71.2,71.28,71.04,71.05,41860.46511627907,45.5983,45.6495,45.4958,45.5022,41860.4651
2007-05-14 13:20:00,71.05,71.2,71.03,71.15,23147.64737696052,45.5022,45.5983,45.4894,45.5663,23147.6474
2007-05-14 13:30:00,71.16,71.19,71.02,71.07,31151.974040021632,45.5727,45.5919,45.483,45.515,31151.974
2007-05-14 13:40:00,71.07,71.11,70.96,70.99,21633.315305570577,45.515,45.5406,45.4446,45.4638,21633.3153
2007-05-14 13:50:00,70.98,71.01,70.9,70.91,24012.979989183343,45.4574,45.4766,45.4061,45.4125,24012.98
2007-05-14 14:00:00,70.89,70.91,70.76,70.9,26176.3115197404,45.3997,45.4125,45.3165,45.4061,26176.3115
2007-05-14 14:10:00,70.9,70.91,70.76,70.83,22174.14818820984,45.4061,45.4125,45.3165,45.3613,22174.1482
2007-05-14 14:20:00,70.83,70.99,70.83,70.99,20118.98323418064,45.3613,45.4638,45.3613,45.4638,20118.9832
2007-05-14 14:30:00,70.99,71.09,70.94,70.96,29313.14223904813,45.4638,45.5278,45.4318,45.4446,29313.1422
2007-05-14 14:40:00,70.96,71.01,70.85,70.97,38615.46782044348,45.4446,45.4766,45.3741,45.451,38615.4678
2007-05-14 14:50:00,70.98,71.05,70.84,70.88,37858.30178474851,45.4574,45.5022,45.3677,45.3933,37858.3018
2007-05-14 15:00:00,70.89,71.01,70.85,70.97,44023.79664683613,45.3997,45.4766,45.3741,45.451,44023.7966
2007-05-14 15:10:00,70.97,71.05,70.93,71.02,33315.30557057869,45.451,45.5022,45.4254,45.483,33315.3056
2007-05-14 15:20:00,71.03,71.03,70.82,70.86,55489.453758788535,45.4894,45.4894,45.3549,45.3805,55489.4538
2007-05-14 15:30:00,70.86,70.96,70.84,70.85,40346.13304488913,45.3805,45.4446,45.3677,45.3741,40346.133
2007-05-14 15:40:00,70.84,70.94,70.84,70.9,51811.79015684153,45.3677,45.4318,45.3677,45.4061,51811.7902
2007-05-14 15:50:00,70.9,70.93,70.8,70.91,87182.26068144944,45.4061,45.4254,45.3421,45.4125,87182.2607
2007-05-15 09:30:00,71.08,71.82,71.08,71.41,50838.290968090856,45.5214,45.9953,45.5214,45.7328,50838.291
2007-05-15 09:40:00,71.42,71.65,71.25,71.27,116170.903190914,45.7392,45.8865,45.6303,45.6431,116170.9032
2007-05-15 09:50:00,71.28,71.46,71.08,71.44,89021.09248242293,45.6495,45.7648,45.5214,45.752,89021.0925
2007-05-15 10:00:00,71.42,71.63,71.33,71.5,87723.09356408869,45.7392,45.8737,45.6815,45.7904,87723.0936
2007-05-15 10:10:00,71.49,71.66,71.42,71.47,125148.7290427258,45.784,45.8929,45.7392,45.7712,125148.729
2007-05-15 10:20:00,71.46,71.5,71.26,71.49,48242.29313142239,45.7648,45.7904,45.6367,45.784,48242.2931
2007-05-15 10:30:00,71.48,71.53,71.35,71.52,33639.80530016225,45.7776,45.8096,45.6943,45.8032,33639.8053
2007-05-15 10:40:00,71.52,71.56,71.45,71.46,47485.12709572742,45.8032,45.8288,45.7584,45.7648,47485.1271
2007-05-15 10:50:00,71.46,71.49,71.31,71.31,27366.14386154678,45.7648,45.784,45.6687,45.6687,27366.1439
2007-05-15 11:00:00,71.31,71.48,71.19,71.4,22714.981070849102,45.6687,45.7776,45.5919,45.7264,22714.9811
2007-05-15 11:10:00,71.4,71.46,71.4,71.45,25527.312060573284,45.7264,45.7648,45.7264,45.7584,25527.3121
2007-05-15 11:20:00,71.45,71.46,71.4,71.45,14926.9875608437,45.7584,45.7648,45.7264,45.7584,14926.9876
2007-05-15 11:30:00,71.45,71.46,71.41,71.46,35045.97079502434,45.7584,45.7648,45.7328,45.7648,35045.9708
2007-05-15 11:40:00,71.46,71.75,71.46,71.75,27798.8101676582,45.7648,45.9505,45.7648,45.9505,27798.8102
2007-05-15 11:50:00,71.76,71.81,71.64,71.75,25743.645213628988,45.9569,45.9889,45.8801,45.9505,25743.6452
2007-05-15 12:00:00,71.72,71.79,71.6,71.69,42617.63115197404,45.9313,45.9761,45.8544,45.9121,42617.6312
2007-05-15 12:10:00,71.69,71.78,71.6,71.6,17090.319091400757,45.9121,45.9697,45.8544,45.8544,17090.3191
2007-05-15 12:20:00,71.58,71.6,71.52,71.6,29529.47539210384,45.8416,45.8544,45.8032,45.8544,29529.4754
2007-05-15 12:30:00,71.59,71.6,71.5,71.56,22714.981070849102,45.848,45.8544,45.7904,45.8288,22714.9811
2007-05-15 12:40:00,71.56,71.61,71.4,71.49,33639.80530016225,45.8288,45.8608,45.7264,45.784,33639.8053
2007-05-15 12:50:00,71.46,71.49,71.36,71.45,20118.98323418064,45.7648,45.784,45.7007,45.7584,20118.9832
2007-05-15 13:00:00,71.46,71.51,71.35,71.44,18604.6511627907,45.7648,45.7968,45.6943,45.752,18604.6512
2007-05-15 13:10:00,71.46,71.6,71.46,71.59,18496.484586262843,45.7648,45.8544,45.7648,45.848,18496.4846
2007-05-15 13:20:00,71.58,71.65,71.57,71.58,15900.486749594374,45.8416,45.8865,45.8352,45.8416,15900.4867
2007-05-15 13:30:00,71.58,71.6,71.49,71.57,19361.817198485667,45.8416,45.8544,45.784,45.8352,19361.8172
2007-05-15 13:40:00,71.57,71.57,71.33,71.34,16224.986479177933,45.8352,45.8352,45.6815,45.6879,16224.9865
2007-05-15 13:50:00,71.34,71.45,71.33,71.44,17198.48566792861,45.6879,45.7584,45.6815,45.752,17198.4857
2007-05-15 14:00:00,71.44,71.49,71.39,71.47,16982.152514872905,45.752,45.784,45.72,45.7712,16982.1525
2007-05-15 14:10:00,71.47,71.47,71.27,71.41,20335.316387236344,45.7712,45.7712,45.6431,45.7328,20335.3164
2007-05-15 14:20:00,71.42,71.51,71.4,71.46,25202.812330989724,45.7392,45.7968,45.7264,45.7648,25202.8123
2007-05-15 14:30:00,71.46,71.49,71.35,71.38,27906.97674418605,45.7648,45.784,45.6943,45.7135,27906.9767
2007-05-15 14:40:00,71.38,71.42,71.21,71.34,54948.62087614927,45.7135,45.7392,45.6047,45.6879,54948.6209
2007-05-15 14:50:00,71.34,71.48,71.34,71.45,34180.638182801515,45.6879,45.7776,45.6879,45.7584,34180.6382
2007-05-15 15:00:00,71.45,71.46,71.21,71.33,31692.806922660897,45.7584,45.7648,45.6047,45.6815,31692.8069
2007-05-15 15:10:00,71.33,71.41,71.22,71.35,38615.46782044348,45.6815,45.7328,45.6111,45.6943,38615.4678
2007-05-15 15:20:00,71.35,71.42,71.27,71.41,28772.30935640887,45.6943,45.7392,45.6431,45.7328,28772.3094
2007-05-15 15:30:00,71.41,71.45,71.33,71.43,27366.14386154678,45.7328,45.7584,45.6815,45.7456,27366.1439
2007-05-15 15:40:00,71.44,71.46,71.26,71.35,33639.80530016225,45.752,45.7648,45.6367,45.6943,33639.8053
2007-05-15 15:50:00,71.38,71.38,71.25,71.26,105462.41211465656,45.7135,45.7135,45.6303,45.6367,105462.4121
2007-05-16 09:30:00,71.47,71.47,71.2,71.36,15035.154137371552,45.7712,45.7712,45.5983,45.7007,15035.1541
2007-05-16 09:40:00,71.4,71.49,71.33,71.34,19686.316928069227,45.7264,45.784,45.6815,45.6879,19686.3169
2007-05-16 09:50:00,71.34,71.51,71.32,71.34,13953.488372093025,45.6879,45.7968,45.6751,45.6879,13953.4884
2007-05-16 10:00:00,71.36,71.42,71.27,71.42,38507.30124391563,45.7007,45.7392,45.6431,45.7392,38507.3012
2007-05-16 10:10:00,71.41,71.43,71.28,71.36,27041.64413196322,45.7328,45.7456,45.6495,45.7007,27041.6441
2007-05-16 10:20:00,71.34,71.42,71.3,71.35,16765.819361817197,45.6879,45.7392,45.6623,45.6943,16765.8194
2007-05-16 10:30:00,71.37,71.37,71.19,71.19,33531.638723634394,45.7071,45.7071,45.5919,45.5919,33531.6387
2007-05-16 10:40:00,71.21,71.29,71.2,71.27,14710.654407787992,45.6047,45.6559,45.5983,45.6431,14710.6544
2007-05-16 10:50:00,71.28,71.33,71.2,71.3,15575.987020010816,45.6495,45.6815,45.5983,45.6623,15575.987
2007-05-16 11:00:00,71.3,71.35,71.22,71.26,14169.821525148727,45.6623,45.6943,45.6111,45.6367,14169.8215
2007-05-16 11:10:00,71.29,71.36,71.22,71.36,22282.314764737694,45.6559,45.7007,45.6111,45.7007,22282.3148
2007-05-16 11:20:00,71.35,71.44,71.33,71.42,12871.822606814494,45.6943,45.752,45.6815,45.7392,12871.8226
2007-05-16 11:30:00,71.4,71.6,71.4,71.55,37101.135749053545,45.7264,45.8544,45.7264,45.8224,37101.1357
2007-05-16 11:40:00,71.53,71.58,71.53,71.57,6489.994591671173,45.8096,45.8416,45.8096,45.8352,6489.9946
2007-05-16 11:50:00,71.55,71.62,71.51,71.6,7571.660356949702,45.8224,45.8673,45.7968,45.8544,7571.6604
2007-05-16 12:00:00,71.58,71.6,71.41,71.42,11141.157382368849,45.8416,45.8544,45.7328,45.7392,11141.1574
2007-05-16 12:10:00,71.42,71.57,71.41,71.54,10059.491617090318,45.7392,45.8352,45.7328,45.816,10059.4916
2007-05-16 12:20:00,71.51,71.53,71.39,71.46,7571.660356949702,45.7968,45.8096,45.72,45.7648,7571.6604
2007-05-16 12:30:00,71.46,71.49,71.41,71.41,6489.994591671173,45.7648,45.784,45.7328,45.7328,6489.9946
2007-05-16 12:40:00,71.43,71.51,71.39,71.48,12763.656030286642,45.7456,45.7968,45.72,45.7776,12763.656
2007-05-16 12:50:00,71.48,71.65,71.46,71.65,17739.318550567874,45.7776,45.8865,45.7648,45.8865,17739.3186
2007-05-16 13:00:00,71.66,71.69,71.57,71.63,12547.322877230936,45.8929,45.9121,45.8352,45.8737,12547.3229
2007-05-16 13:10:00,71.61,71.68,71.57,71.68,6706.327744726879,45.8608,45.9057,45.8352,45.9057,6706.3277
2007-05-16 13:20:00,71.68,71.74,71.63,71.64,6057.328285559762,45.9057,45.9441,45.8737,45.8801,6057.3283
2007-05-16 13:30:00,71.65,71.8,71.64,71.79,12871.822606814494,45.8865,45.9825,45.8801,45.9761,12871.8226
2007-05-16 13:40:00,71.79,72.01,71.78,71.95,22714.981070849102,45.9761,46.117,45.9697,46.0786,22714.9811
2007-05-16 13:50:00,71.94,71.95,71.86,71.87,15359.65386695511,46.0722,46.0786,46.021,46.0274,15359.6539
2007-05-16 14:00:00,71.88,72.04,71.88,72.04,15684.153596538668,46.0338,46.1362,46.0338,46.1362,15684.1536
2007-05-16 14:10:00,72.06,72.11,72.01,72.06,22606.814494321254,46.149,46.1811,46.117,46.149,22606.8145
2007-05-16 14:20:00,72.04,72.04,71.87,71.94,21525.148729042725,46.1362,46.1362,46.0274,46.0722,21525.1487
2007-05-16 14:30:00,71.94,71.99,71.87,71.9,16116.81990265008,46.0722,46.1042,46.0274,46.0466,16116.8199
2007-05-16 14:40:00,71.9,72.13,71.88,72.09,32882.63926446728,46.0466,46.1939,46.0338,46.1683,32882.6393
2007-05-16 14:50:00,72.08,72.12,72.04,72.05,19037.317468902107,46.1618,46.1875,46.1362,46.1426,19037.3175
2007-05-16 15:00:00,72.06,72.11,71.87,71.99,35694.97025419145,46.149,46.1811,46.0274,46.1042,35694.9703
2007-05-16 15:10:00,71.99,72.22,71.97,72.2,59924.2833964305,46.1042,46.2515,46.0914,46.2387,59924.2834
2007-05-16 15:20:00,72.21,72.33,72.18,72.3,63169.28069226609,46.2451,46.322,46.2259,46.3027,63169.2807
2007-05-16 15:30:00,72.3,72.45,72.3,72.37,50730.12439156301,46.3027,46.3988,46.3027,46.3476,50730.1244
2007-05-16 15:40:00,72.37,72.49,72.34,72.48,73877.77176852353,46.3476,46.4244,46.3284,46.418,73877.7718
2007-05-16 15:50:00,72.47,72.47,72.37,72.46,74634.9378042185,46.4116,46.4116,46.3476,46.4052,74634.9378
2007-05-17 09:30:00,72.19,72.35,72.16,72.18,45321.79556517036,46.2323,46.3348,46.2131,46.2259,45321.7956
2007-05-17 09:40:00,72.18,72.18,71.88,71.93,42725.79772850189,46.2259,46.2259,46.0338,46.0658,42725.7977
2007-05-17 09:50:00,71.94,72.02,71.76,71.99,48674.9594375338,46.0722,46.1234,45.9569,46.1042,48674.9594
2007-05-17 10:00:00,72.0,72.04,71.94,71.96,32990.80584099513,46.1106,46.1362,46.0722,46.085,32990.8058
2007-05-17 10:10:00,71.96,71.96,71.82,71.83,27906.97674418605,46.085,46.085,45.9953,46.0017,27906.9767
2007-05-17 10:20:00,71.83,72.1,71.82,72.1,46078.96160086533,46.0017,46.1747,45.9953,46.1747,46078.9616
2007-05-17 10:30:00,72.09,72.1,71.97,71.98,32125.47322877231,46.1683,46.1747,46.0914,46.0978,32125.4732
2007-05-17 10:40:00,71.97,71.99,71.82,71.96,26717.144402379665,46.0914,46.1042,45.9953,46.085,26717.1444
2007-05-17 10:50:00,71.96,72.06,71.9,72.06,25310.978907517576,46.085,46.149,46.0466,46.149,25310.9789
2007-05-17 11:00:00,72.09,72.24,72.09,72.21,42725.79772850189,46.1683,46.2643,46.1683,46.2451,42725.7977
2007-05-17 11:10:00,72.22,72.27,72.14,72.14,18388.31800973499,46.2515,46.2835,46.2003,46.2003,18388.318
2007-05-17 11:20:00,72.14,72.14,72.07,72.13,17739.318550567874,46.2003,46.2003,46.1554,46.1939,17739.3186
2007-05-17 11:30:00,72.13,72.15,72.07,72.1,22931.31422390481,46.1939,46.2067,46.1554,46.1747,22931.3142
2007-05-17 11:40:00,72.1,72.31,72.06,72.26,33315.30557057869,46.1747,46.3091,46.149,46.2771,33315.3056
2007-05-17 11:50:00,72.25,72.27,72.09,72.11,22498.6479177934,46.2707,46.2835,46.1683,46.1811,22498.6479
2007-05-17 12:00:00,72.14,72.19,72.09,72.09,29529.47539210384,46.2003,46.2323,46.1683,46.1683,29529.4754
2007-05-17 12:10:00,72.1,72.18,72.06,72.17,31043.80746349378,46.1747,46.2259,46.149,46.2195,31043.8075
2007-05-17 12:20:00,72.17,72.17,72.1,72.1,20227.14981070849,46.2195,46.2195,46.1747,46.1747,20227.1498
2007-05-17 12:30:00,72.1,72.16,72.06,72.13,26608.977825851813,46.1747,46.2131,46.149,46.1939,26608.9778
2007-05-17 12:40:00,72.14,72.19,72.08,72.18,47268.79394267171,46.2003,46.2323,46.1618,46.2259,47268.7939
2007-05-17 12:50:00,72.19,72.25,72.17,72.22,45429.96214169821,46.2323,46.2707,46.2195,46.2515,45429.9621
2007-05-17 13:00:00,72.21,72.25,72.13,72.19,51379.12385073013,46.2451,46.2707,46.1939,46.2323,51379.1239
2007-05-17 13:10:00,72.19,72.2,72.11,72.16,32017.306652244457,46.2323,46.2387,46.1811,46.2131,32017.3067
2007-05-17 13:20:00,72.13,72.26,72.1,72.2,52352.6230394808,46.1939,46.2771,46.1747,46.2387,52352.623
2007-05-17 13:30:00,72.19,72.27,72.18,72.19,39805.30016224986,46.2323,46.2835,46.2259,46.2323,39805.3002
2007-05-17 13:40:00,72.19,72.3,72.17,72.25,45429.96214169821,46.2323,46.3027,46.2195,46.2707,45429.9621
2007-05-17 13:50:00,72.25,72.33,72.22,72.32,23472.14710654408,46.2707,46.322,46.2515,46.3155,23472.1471
2007-05-17 14:00:00,72.34,72.44,72.26,72.44,26825.31097890752,46.3284,46.3924,46.2771,46.3924,26825.311
2007-05-17 14:10:00,72.46,72.67,72.43,72.61,58518.11790156841,46.4052,46.5397,46.386,46.5013,58518.1179
2007-05-17 14:20:00,72.61,72.61,72.47,72.52,31584.640346133045,46.5013,46.5013,46.4116,46.4436,31584.6403
2007-05-17 14:30:00,72.52,72.58,72.5,72.5,32774.47268793943,46.4436,46.4821,46.4308,46.4308,32774.4727
2007-05-17 14:40:00,72.51,72.73,72.51,72.68,60032.44997295836,46.4372,46.5781,46.4372,46.5461,60032.45
2007-05-17 14:50:00,72.69,72.89,72.68,72.84,41319.6322336398,46.5525,46.6806,46.5461,46.6486,41319.6322
2007-05-17 15:00:00,72.84,72.99,72.8,72.89,65332.61222282315,46.6486,46.7446,46.623,46.6806,65332.6122
2007-05-17 15:10:00,72.86,72.92,72.85,72.88,43482.96376419686,46.6614,46.6998,46.655,46.6742,43482.9638
2007-05-17 15:20:00,72.88,72.93,72.84,72.85,44023.79664683613,46.6742,46.7062,46.6486,46.655,44023.7966
2007-05-17 15:30:00,72.85,72.95,72.85,72.87,85776.09518658734,46.655,46.719,46.655,46.6678,85776.0952
2007-05-17 15:40:00,72.87,72.91,72.79,72.86,61546.78204434829,46.6678,46.6934,46.6165,46.6614,61546.782
2007-05-17 15:50:00,72.84,72.87,72.74,72.74,109248.24229313142,46.6486,46.6678,46.5845,46.5845,109248.2423
2007-05-18 09:30:00,72.87,73.41,72.78,73.08,179448.35045970793,46.6678,47.0136,46.6101,46.8023,179448.3505
2007-05-18 09:40:00,73.08,73.29,73.04,73.23,35478.63710113575,46.8023,46.9368,46.7767,46.8983,35478.6371
2007-05-18 09:50:00,73.23,73.36,73.16,73.35,46727.961060032445,46.8983,46.9816,46.8535,46.9752,46727.9611
2007-05-18 10:00:00,73.36,73.41,73.12,73.25,44348.29637641968,46.9816,47.0136,46.8279,46.9111,44348.2964
2007-05-18 10:10:00,73.24,73.34,73.16,73.24,28880.475932936723,46.9047,46.9688,46.8535,46.9047,28880.4759
2007-05-18 10:20:00,73.24,73.25,73.11,73.19,58193.61817198485,46.9047,46.9111,46.8215,46.8727,58193.6182
2007-05-18 10:30:00,73.19,73.25,73.1,73.13,40995.13250405624,46.8727,46.9111,46.8151,46.8343,40995.1325
2007-05-18 10:40:00,73.12,73.15,73.07,73.08,61546.78204434829,46.8279,46.8471,46.7959,46.8023,61546.782
2007-05-18 10:50:00,73.08,73.18,73.08,73.13,24878.312601406164,46.8023,46.8663,46.8023,46.8343,24878.3126
2007-05-18 11:00:00,73.13,73.13,72.93,72.94,97241.75229853977,46.8343,46.8343,46.7062,46.7126,97241.7523
2007-05-18 11:10:00,72.94,72.94,72.73,72.76,42833.96430502975,46.7126,46.7126,46.5781,46.5973,42833.9643
2007-05-18 11:20:00,72.76,72.84,72.73,72.8,29745.808545159543,46.5973,46.6486,46.5781,46.623,29745.8085
2007-05-18 11:30:00,72.8,72.84,72.67,72.67,29853.9751216874,46.623,46.6486,46.5397,46.5397,29853.9751
2007-05-18 11:40:00,72.68,72.68,72.53,72.58,27041.64413196322,46.5461,46.5461,46.45,46.4821,27041.6441
2007-05-18 11:50:00,72.57,72.59,72.55,72.57,24337.4797187669,46.4757,46.4885,46.4628,46.4757,24337.4797
2007-05-18 12:00:00,72.57,72.61,72.52,72.52,20876.14926987561,46.4757,46.5013,46.4436,46.4436,20876.1493
2007-05-18 12:10:00,72.53,72.55,72.48,72.48,24878.312601406164,46.45,46.4628,46.418,46.418,24878.3126
2007-05-18 12:20:00,72.48,72.57,72.48,72.49,30611.141157382368,46.418,46.4757,46.418,46.4244,30611.1412
2007-05-18 12:30:00,72.52,72.57,72.5,72.57,17739.318550567874,46.4436,46.4757,46.4308,46.4757,17739.3186
2007-05-18 12:40:00,72.57,72.8,72.56,72.68,27690.64359113034,46.4757,46.623,46.4693,46.5461,27690.6436
2007-05-18 12:50:00,72.69,72.83,72.68,72.79,13845.32179556517,46.5525,46.6422,46.5461,46.6165,13845.3218
2007-05-18 13:00:00,72.77,72.78,72.73,72.77,12979.989183342346,46.6037,46.6101,46.5781,46.6037,12979.9892
2007-05-18 13:10:00,72.78,72.78,72.68,72.69,10924.824229313142,46.6101,46.6101,46.5461,46.5525,10924.8242
2007-05-18 13:20:00,72.69,72.69,72.57,72.64,20984.31584640346,46.5525,46.5525,46.4757,46.5205,20984.3158
2007-05-18 13:30:00,72.62,72.62,72.57,72.57,13628.988642509465,46.5077,46.5077,46.4757,46.4757,13628.9886
2007-05-18 13:40:00,72.57,72.67,72.57,72.61,27257.97728501893,46.4757,46.5397,46.4757,46.5013,27257.9773
2007-05-18 13:50:00,72.61,72.67,72.56,72.57,13845.32179556517,46.5013,46.5397,46.4693,46.4757,13845.3218
2007-05-18 14:00:00,72.57,72.62,72.55,72.61,20767.98269334776,46.4757,46.5077,46.4628,46.5013,20767.9827
2007-05-18 14:10:00,72.61,72.65,72.57,72.65,27906.97674418605,46.5013,46.5269,46.4757,46.5269,27906.9767
2007-05-18 14:20:00,72.65,72.76,72.63,72.63,26284.478096268253,46.5269,46.5973,46.5141,46.5141,26284.4781
2007-05-18 14:30:00,72.63,72.63,72.51,72.51,26176.3115197404,46.5141,46.5141,46.4372,46.4372,26176.3115
2007-05-18 14:40:00,72.51,72.53,72.41,72.52,24661.97944835046,46.4372,46.45,46.3732,46.4436,24661.9794
2007-05-18 14:50:00,72.52,72.56,72.51,72.51,17955.65170362358,46.4436,46.4693,46.4372,46.4372,17955.6517
2007-05-18 15:00:00,72.51,72.53,72.41,72.44,27690.64359113034,46.4372,46.45,46.3732,46.3924,27690.6436
2007-05-18 15:10:00,72.44,72.54,72.42,72.54,18929.15089237425,46.3924,46.4564,46.3796,46.4564,18929.1509
2007-05-18 15:20:00,72.55,72.62,72.44,72.45,24229.313142239047,46.4628,46.5077,46.3924,46.3988,24229.3131
2007-05-18 15:30:00,72.45,72.65,72.44,72.59,36019.469983775016,46.3988,46.5269,46.3924,46.4885,36019.47
2007-05-18 15:40:00,72.58,72.66,72.51,72.53,39588.96700919416,46.4821,46.5333,46.4372,46.45,39588.967
2007-05-18 15:50:00,72.52,72.59,72.47,72.56,56354.78637101135,46.4436,46.4885,46.4116,46.4693,56354.7864
2007-05-21 09:30:00,70.87,72.63,70.87,72.41,27366.14386154678,45.3869,46.5141,45.3869,46.3732,27366.1439
2007-05-21 09:40:00,72.4,72.65,72.38,72.56,38399.13466738778,46.3668,46.5269,46.354,46.4693,38399.1347
2007-05-21 09:50:00,72.56,72.56,72.31,72.31,43374.797187669006,46.4693,46.4693,46.3091,46.3091,43374.7972
2007-05-21 10:00:00,72.31,72.34,72.17,72.3,47809.626825310974,46.3091,46.3284,46.2195,46.3027,47809.6268
2007-05-21 10:10:00,72.3,72.3,72.09,72.12,36776.63601946998,46.3027,46.3027,46.1683,46.1875,36776.636
2007-05-21 10:20:00,72.12,72.18,71.94,71.95,35803.136830719304,46.1875,46.2259,46.0722,46.0786,35803.1368
2007-05-21 10:30:00,71.94,72.03,71.86,71.86,52568.956192536505,46.0722,46.1298,46.021,46.021,52568.9562
2007-05-21 10:40:00,71.86,71.87,71.71,71.79,57544.61871281774,46.021,46.0274,45.9249,45.9761,57544.6187
2007-05-21 10:50:00,71.8,71.88,71.76,71.86,59058.95078420768,45.9825,46.0338,45.9569,46.021,59058.9508
2007-05-21 11:00:00,71.84,71.86,71.74,71.77,30502.97458085452,46.0081,46.021,45.9441,45.9633,30502.9746
2007-05-21 11:10:00,71.76,71.81,71.69,71.74,31692.806922660897,45.9569,45.9889,45.9121,45.9441,31692.8069
2007-05-21 11:20:00,71.74,71.74,71.56,71.58,36019.469983775016,45.9441,45.9441,45.8288,45.8416,36019.47
2007-05-21 11:30:00,71.57,71.58,71.54,71.57,19037.317468902107,45.8352,45.8416,45.816,45.8352,19037.3175
2007-05-21 11:40:00,71.57,71.57,71.53,71.54,14277.98810167658,45.8352,45.8352,45.8096,45.816,14277.9881
2007-05-21 11:50:00,71.54,71.56,71.5,71.52,27690.64359113034,45.816,45.8288,45.7904,45.8032,27690.6436
2007-05-21 12:00:00,71.52,71.77,71.49,71.77,48999.45916711736,45.8032,45.9633,45.784,45.9633,48999.4592
2007-05-21 12:10:00,71.77,71.82,71.71,71.71,28123.30989724175,45.9633,45.9953,45.9249,45.9249,28123.3099
2007-05-21 12:20:00,71.71,71.84,71.71,71.82,27906.97674418605,45.9249,46.0081,45.9249,45.9953,27906.9767
2007-05-21 12:30:00,71.82,71.9,71.81,71.82,31584.640346133045,45.9953,46.0466,45.9889,45.9953,31584.6403
2007-05-21 12:40:00,71.82,71.98,71.81,71.98,25094.64575446187,45.9953,46.0978,45.9889,46.0978,25094.6458
2007-05-21 12:50:00,71.97,71.97,71.82,71.89,17955.65170362358,46.0914,46.0914,45.9953,46.0402,17955.6517
2007-05-21 13:00:00,71.89,71.97,71.89,71.94,17739.318550567874,46.0402,46.0914,46.0402,46.0722,17739.3186
2007-05-21 13:10:00,71.94,72.05,71.93,72.04,18388.31800973499,46.0722,46.1426,46.0658,46.1362,18388.318
2007-05-21 13:20:00,72.05,72.05,72.0,72.02,23255.81395348837,46.1426,46.1426,46.1106,46.1234,23255.814
2007-05-21 13:30:00,72.01,72.05,71.91,71.99,24770.14602487831,46.117,46.1426,46.053,46.1042,24770.146
2007-05-21 13:40:00,72.02,72.08,71.95,72.06,21957.815035154137,46.1234,46.1618,46.0786,46.149,21957.815
2007-05-21 13:50:00,72.06,72.09,72.02,72.02,15575.987020010816,46.149,46.1683,46.1234,46.1234,15575.987
2007-05-21 14:00:00,72.01,72.11,71.96,72.11,31476.4737696052,46.117,46.1811,46.085,46.1811,31476.4738
2007-05-21 14:10:00,72.11,72.14,72.09,72.1,17847.485127095726,46.1811,46.2003,46.1683,46.1747,17847.4851
2007-05-21 14:20:00,72.11,72.12,72.06,72.08,24337.4797187669,46.1811,46.1875,46.149,46.1618,24337.4797
2007-05-21 14:30:00,72.06,72.14,72.05,72.12,65657.1119524067,46.149,46.2003,46.1426,46.1875,65657.112
2007-05-21 14:40:00,72.12,72.23,72.12,72.2,45321.79556517036,46.1875,46.2579,46.1875,46.2387,45321.7956
2007-05-21 14:50:00,72.21,72.28,72.18,72.22,33747.9718766901,46.2451,46.2899,46.2259,46.2515,33747.9719
2007-05-21 15:00:00,72.22,72.26,72.15,72.24,59707.9502433748,46.2515,46.2771,46.2067,46.2643,59707.9502
2007-05-21 15:10:00,72.24,72.31,72.16,72.18,41103.2990805841,46.2643,46.3091,46.2131,46.2259,41103.2991
2007-05-21 15:20:00,72.18,72.19,72.03,72.05,50946.45754461871,46.2259,46.2323,46.1298,46.1426,50946.4575
2007-05-21 15:30:00,72.06,72.17,72.02,72.16,65224.445646295295,46.149,46.2195,46.1234,46.2131,65224.4456
2007-05-21 15:40:00,72.14,72.2,72.12,72.2,61546.78204434829,46.2003,46.2387,46.1875,46.2387,61546.782
2007-05-21 15:50:00,72.18,72.19,72.06,72.09,76690.1027582477,46.2259,46.2323,46.149,46.1683,76690.1028
2007-05-22 09:30:00,72.4,72.46,72.25,72.25,21633.315305570577,46.3668,46.4052,46.2707,46.2707,21633.3153
2007-05-22 09:40:00,72.24,72.3,72.12,72.12,24229.313142239047,46.2643,46.3027,46.1875,46.1875,24229.3131
2007-05-22 09:50:00,72.12,72.15,72.02,72.15,17306.65224445646,46.1875,46.2067,46.1234,46.2067,17306.6522
2007-05-22 10:00:00,72.15,72.39,72.14,72.28,35803.136830719304,46.2067,46.3604,46.2003,46.2899,35803.1368
2007-05-22 10:10:00,72.28,72.42,72.28,72.33,22282.314764737694,46.2899,46.3796,46.2899,46.322,22282.3148
2007-05-22 10:20:00,72.33,72.45,72.23,72.45,18712.81773931855,46.322,46.3988,46.2579,46.3988,18712.8177
2007-05-22 10:30:00,72.46,72.5,72.31,72.31,37209.3023255814,46.4052,46.4308,46.3091,46.3091,37209.3023
2007-05-22 10:40:00,72.33,72.42,72.26,72.26,18388.31800973499,46.322,46.3796,46.2771,46.2771,18388.318
2007-05-22 10:50:00,72.26,72.34,72.19,72.33,14818.820984315846,46.2771,46.3284,46.2323,46.322,14818.821
2007-05-22 11:00:00,72.37,72.42,72.28,72.39,27257.97728501893,46.3476,46.3796,46.2899,46.3604,27257.9773
2007-05-22 11:10:00,72.39,72.51,72.35,72.43,48674.9594375338,46.3604,46.4372,46.3348,46.386,48674.9594
2007-05-22 11:20:00,72.43,72.46,72.4,72.46,20118.98323418064,46.386,46.4052,46.3668,46.4052,20118.9832
2007-05-22 11:30:00,72.46,72.49,72.42,72.47,15251.487290427258,46.4052,46.4244,46.3796,46.4116,15251.4873
2007-05-22 11:40:00,72.47,72.47,72.4,72.42,19145.484045429963,46.4116,46.4116,46.3668,46.3796,19145.484
2007-05-22 11:50:00,72.42,72.46,72.25,72.28,41211.46565711195,46.3796,46.4052,46.2707,46.2899,41211.4657
2007-05-22 12:00:00,72.28,72.42,72.25,72.42,9951.325040562466,46.2899,46.3796,46.2707,46.3796,9951.325
2007-05-22 12:10:00,72.42,72.42,72.38,72.38,3461.3304488912927,46.3796,46.3796,46.354,46.354,3461.3304
2007-05-22 12:20:00,72.39,72.41,72.3,72.3,7787.993510005408,46.3604,46.3732,46.3027,46.3027,7787.9935
2007-05-22 12:30:00,72.31,72.38,72.29,72.3,13088.1557598702,46.3091,46.354,46.2963,46.3027,13088.1558
2007-05-22 12:40:00,72.31,72.39,72.31,72.35,7679.826933477555,46.3091,46.3604,46.3091,46.3348,7679.8269
2007-05-22 12:50:00,72.35,72.52,72.35,72.49,18280.15143320714,46.3348,46.4436,46.3348,46.4244,18280.1514
2007-05-22 13:00:00,72.5,72.6,72.45,72.56,11465.657111952409,46.4308,46.4949,46.3988,46.4693,11465.6571
2007-05-22 13:10:00,72.59,72.59,72.46,72.5,11790.156841535963,46.4885,46.4885,46.4052,46.4308,11790.1568
2007-05-22 13:20:00,72.5,72.51,72.47,72.47,3893.996755002704,46.4308,46.4372,46.4116,46.4116,3893.9968
2007-05-22 13:30:00,72.48,72.52,72.44,72.44,7896.160086533261,46.418,46.4436,46.3924,46.3924,7896.1601
2007-05-22 13:40:00,72.46,72.54,72.46,72.52,9085.992428339645,46.4052,46.4564,46.4052,46.4436,9085.9924
2007-05-22 13:50:00,72.52,72.64,72.52,72.55,17414.818820984314,46.4436,46.5205,46.4436,46.4628,17414.8188
2007-05-22 14:00:00,72.55,72.65,72.55,72.65,14602.48783126014,46.4628,46.5269,46.4628,46.5269,14602.4878
2007-05-22 14:10:00,72.65,72.67,72.55,72.55,23796.646836127635,46.5269,46.5397,46.4628,46.4628,23796.6468
2007-05-22 14:20:00,72.54,72.54,72.48,72.54,11790.156841535963,46.4564,46.4564,46.418,46.4564,11790.1568
2007-05-22 14:30:00,72.54,72.59,72.44,72.45,22606.814494321254,46.4564,46.4885,46.3924,46.3988,22606.8145
2007-05-22 14:40:00,72.46,72.52,72.45,72.51,16657.652785289345,46.4052,46.4436,46.3988,46.4372,16657.6528
2007-05-22 14:50:00,72.51,72.56,72.51,72.55,11898.323418063816,46.4372,46.4693,46.4372,46.4628,11898.3234
2007-05-22 15:00:00,72.55,72.57,72.52,72.55,13953.488372093025,46.4628,46.4757,46.4436,46.4628,13953.4884
2007-05-22 15:10:00,72.56,72.56,72.31,72.33,25310.978907517576,46.4693,46.4693,46.3091,46.322,25310.9789
2007-05-22 15:20:00,72.33,72.49,72.33,72.43,20984.31584640346,46.322,46.4244,46.322,46.386,20984.3158
2007-05-22 15:30:00,72.44,72.45,72.37,72.44,17522.98539751217,46.3924,46.3988,46.3476,46.3924,17522.9854
2007-05-22 15:40:00,72.46,72.52,72.36,72.36,23147.64737696052,46.4052,46.4436,46.3412,46.3412,23147.6474
2007-05-22 15:50:00,72.35,72.47,72.35,72.35,30719.30773391022,46.3348,46.4116,46.3348,46.3348,30719.3077
2007-05-23 09:30:00,72.41,72.62,72.41,72.46,17631.15197404002,46.3732,46.5077,46.3732,46.4052,17631.152
2007-05-23 09:40:00,72.46,72.51,72.33,72.51,44023.79664683613,46.4052,46.4372,46.322,46.4372,44023.7966
2007-05-23 09:50:00,72.53,72.6,72.39,72.51,35803.136830719304,46.45,46.4949,46.3604,46.4372,35803.1368
2007-05-23 10:00:00,72.51,72.8,72.46,72.67,31368.307193077337,46.4372,46.623,46.4052,46.5397,31368.3072
2007-05-23 10:10:00,72.67,72.68,72.6,72.64,10924.824229313142,46.5397,46.5461,46.4949,46.5205,10924.8242
2007-05-23 10:20:00,72.64,72.68,72.57,72.67,14926.9875608437,46.5205,46.5461,46.4757,46.5397,14926.9876
2007-05-23 10:30:00,72.67,72.8,72.63,72.7,20876.14926987561,46.5397,46.623,46.5141,46.5589,20876.1493
2007-05-23 10:40:00,72.71,72.78,72.67,72.67,36668.46944294213,46.5653,46.6101,46.5397,46.5397,36668.4694
2007-05-23 10:50:00,72.67,72.73,72.62,72.67,26825.31097890752,46.5397,46.5781,46.5077,46.5397,26825.311
2007-05-23 11:00:00,72.67,72.68,72.64,72.66,24770.14602487831,46.5397,46.5461,46.5205,46.5333,24770.146
2007-05-23 11:10:00,72.66,72.66,72.46,72.49,42076.79826933477,46.5333,46.5333,46.4052,46.4244,42076.7983
2007-05-23 11:20:00,72.49,72.56,72.49,72.53,16765.819361817197,46.4244,46.4693,46.4244,46.45,16765.8194
2007-05-23 11:30:00,72.53,72.53,72.43,72.47,27798.8101676582,46.45,46.45,46.386,46.4116,27798.8102
2007-05-23 11:40:00,72.49,72.51,72.47,72.49,20767.98269334776,46.4244,46.4372,46.4116,46.4244,20767.9827
2007-05-23 11:50:00,72.48,72.51,72.47,72.47,13845.32179556517,46.418,46.4372,46.4116,46.4116,13845.3218
2007-05-23 12:00:00,72.47,72.5,72.47,72.48,32558.13953488372,46.4116,46.4308,46.4116,46.418,32558.1395
2007-05-23 12:10:00,72.48,72.56,72.48,72.55,26068.14494321255,46.418,46.4693,46.418,46.4628,26068.1449
2007-05-23 12:20:00,72.55,72.59,72.5,72.57,18063.81828015144,46.4628,46.4885,46.4308,46.4757,18063.8183
2007-05-23 12:30:00,72.56,72.58,72.54,72.55,7679.826933477555,46.4693,46.4821,46.4564,46.4628,7679.8269
2007-05-23 12:40:00,72.55,72.59,72.5,72.52,9951.325040562466,46.4628,46.4885,46.4308,46.4436,9951.325
2007-05-23 12:50:00,72.52,72.55,72.5,72.51,5949.161709031909,46.4436,46.4628,46.4308,46.4372,5949.1617
2007-05-23 13:00:00,72.52,72.6,72.52,72.55,18712.81773931855,46.4436,46.4949,46.4436,46.4628,18712.8177
2007-05-23 13:10:00,72.57,72.57,72.47,72.53,12006.489994591671,46.4757,46.4757,46.4116,46.45,12006.49
2007-05-23 13:20:00,72.53,72.53,72.48,72.48,13953.488372093025,46.45,46.45,46.418,46.418,13953.4884
2007-05-23 13:30:00,72.48,72.55,72.48,72.5,11249.3239588967,46.418,46.4628,46.418,46.4308,11249.324
2007-05-23 13:40:00,72.5,72.55,72.49,72.5,12330.98972417523,46.4308,46.4628,46.4244,46.4308,12330.9897
2007-05-23 13:50:00,72.5,72.54,72.48,72.48,25419.145484045428,46.4308,46.4564,46.418,46.418,25419.1455
2007-05-23 14:00:00,72.48,72.52,72.4,72.43,36019.469983775016,46.418,46.4436,46.3668,46.386,36019.47
2007-05-23 14:10:00,72.44,72.44,72.26,72.26,25419.145484045428,46.3924,46.3924,46.2771,46.2771,25419.1455
2007-05-23 14:20:00,72.27,72.28,71.99,72.02,45213.62898864251,46.2835,46.2899,46.1042,46.1234,45213.629
2007-05-23 14:30:00,72.04,72.11,72.01,72.03,29853.9751216874,46.1362,46.1811,46.117,46.1298,29853.9751
2007-05-23 14:40:00,72.03,72.25,71.95,72.16,23688.480259599783,46.1298,46.2707,46.0786,46.2131,23688.4803
2007-05-23 14:50:00,72.16,72.23,72.13,72.13,34505.13791238507,46.2131,46.2579,46.1939,46.1939,34505.1379
2007-05-23 15:00:00,72.13,72.2,72.09,72.13,17847.485127095726,46.1939,46.2387,46.1683,46.1939,17847.4851
2007-05-23 15:10:00,72.11,72.15,72.06,72.07,32558.13953488372,46.1811,46.2067,46.149,46.1554,32558.1395
2007-05-23 15:20:00,72.09,72.18,72.01,72.08,59058.95078420768,46.1683,46.2259,46.117,46.1618,59058.9508
2007-05-23 15:30:00,72.07,72.17,72.05,72.14,61005.94916170903,46.1554,46.2195,46.1426,46.2003,61005.9492
2007-05-23 15:40:00,72.14,72.16,71.94,71.94,32017.306652244457,46.2003,46.2131,46.0722,46.0722,32017.3067
2007-05-23 15:50:00,71.93,71.99,71.84,71.94,71389.9405083829,46.0658,46.1042,46.0081,46.0722,71389.9405
2007-05-24 09:30:00,72.18,72.21,71.58,71.6,24553.812871822607,46.2259,46.2451,45.8416,45.8544,24553.8129
2007-05-24 09:40:00,71.63,71.82,71.57,71.8,23147.64737696052,45.8737,45.9953,45.8352,45.9825,23147.6474
2007-05-24 09:50:00,71.86,72.12,71.86,71.91,30178.47485127096,46.021,46.1875,46.021,46.053,30178.4749
2007-05-24 10:00:00,71.92,72.43,71.91,72.38,39913.46673877772,46.0594,46.386,46.053,46.354,39913.4667
2007-05-24 10:10:00,72.36,72.4,72.21,72.37,22498.6479177934,46.3412,46.3668,46.2451,46.3476,22498.6479
2007-05-24 10:20:00,72.37,72.38,72.19,72.32,16441.31963223364,46.3476,46.354,46.2323,46.3155,16441.3196
2007-05-24 10:30:00,72.31,72.32,71.86,71.86,32341.806381828013,46.3091,46.3155,46.021,46.021,32341.8064
2007-05-24 10:40:00,71.86,71.87,71.67,71.79,31476.4737696052,46.021,46.0274,45.8993,45.9761,31476.4738
2007-05-24 10:50:00,71.79,71.93,71.62,71.62,29529.47539210384,45.9761,46.0658,45.8673,45.8673,29529.4754
2007-05-24 11:00:00,71.64,72.02,71.61,72.02,33964.30502974581,45.8801,46.1234,45.8608,46.1234,33964.305
2007-05-24 11:10:00,72.02,72.02,71.56,71.63,18712.81773931855,46.1234,46.1234,45.8288,45.8737,18712.8177
2007-05-24 11:20:00,71.63,71.63,71.4,71.45,18171.98485667929,45.8737,45.8737,45.7264,45.7584,18171.9849
2007-05-24 11:30:00,71.45,71.57,71.37,71.49,16873.98593834505,45.7584,45.8352,45.7071,45.784,16873.9859
2007-05-24 11:40:00,71.49,71.52,71.34,71.52,30070.308274743104,45.784,45.8032,45.6879,45.8032,30070.3083
2007-05-24 11:50:00,71.53,71.74,71.53,71.71,23255.81395348837,45.8096,45.9441,45.8096,45.9249,23255.814
2007-05-24 12:00:00,71.71,71.74,71.65,71.65,17090.319091400757,45.9249,45.9441,45.8865,45.8865,17090.3191
2007-05-24 12:10:00,71.65,71.69,71.58,71.58,15684.153596538668,45.8865,45.9121,45.8416,45.8416,15684.1536
2007-05-24 12:20:00,71.59,71.66,71.56,71.59,22498.6479177934,45.848,45.8929,45.8288,45.848,22498.6479
2007-05-24 12:30:00,71.59,71.65,71.39,71.45,41860.46511627907,45.848,45.8865,45.72,45.7584,41860.4651
2007-05-24 12:40:00,71.46,71.69,71.45,71.69,42401.29799891833,45.7648,45.9121,45.7584,45.9121,42401.298
2007-05-24 12:50:00,71.69,71.74,71.57,71.74,26500.81124932396,45.9121,45.9441,45.8352,45.9441,26500.8112
2007-05-24 13:00:00,71.76,71.79,71.61,71.61,14061.654948620877,45.9569,45.9761,45.8608,45.8608,14061.6549
2007-05-24 13:10:00,71.63,71.82,71.63,71.82,16008.653326122228,45.8737,45.9953,45.8737,45.9953,16008.6533
2007-05-24 13:20:00,71.81,71.9,71.74,71.76,11898.323418063816,45.9889,46.0466,45.9441,45.9569,11898.3234
2007-05-24 13:30:00,71.74,71.75,71.6,71.65,12763.656030286642,45.9441,45.9505,45.8544,45.8865,12763.656
2007-05-24 13:40:00,71.68,71.9,71.68,71.79,25094.64575446187,45.9057,46.0466,45.9057,45.9761,25094.6458
2007-05-24 13:50:00,71.78,71.86,71.69,71.86,22065.98161168199,45.9697,46.021,45.9121,46.021,22065.9816
2007-05-24 14:00:00,71.91,71.91,71.71,71.75,22390.48134126555,46.053,46.053,45.9249,45.9505,22390.4813
2007-05-24 14:10:00,71.76,71.78,71.53,71.67,34396.97133585722,45.9569,45.9697,45.8096,45.8993,34396.9713
2007-05-24 14:20:00,71.67,71.81,71.62,71.69,30286.641427798808,45.8993,45.9889,45.8673,45.9121,30286.6414
2007-05-24 14:30:00,71.69,71.77,71.59,71.64,51162.79069767442,45.9121,45.9633,45.848,45.8801,51162.7907
2007-05-24 14:40:00,71.62,71.73,71.58,71.69,39913.46673877772,45.8673,45.9377,45.8416,45.9121,39913.4667
2007-05-24 14:50:00,71.69,71.71,71.59,71.65,44889.12925905895,45.9121,45.9249,45.848,45.8865,44889.1293
2007-05-24 15:00:00,71.65,71.8,71.63,71.72,57220.11898323418,45.8865,45.9825,45.8737,45.9313,57220.119
2007-05-24 15:10:00,71.72,71.73,71.59,71.64,54732.28772309356,45.9313,45.9377,45.848,45.8801,54732.2877
2007-05-24 15:20:00,71.64,71.73,71.62,71.69,32990.80584099513,45.8801,45.9377,45.8673,45.9121,32990.8058
2007-05-24 15:30:00,71.69,71.74,71.4,71.4,59924.2833964305,45.9121,45.9441,45.7264,45.7264,59924.2834
2007-05-24 15:40:00,71.4,71.58,71.39,71.58,36884.80259599783,45.7264,45.8416,45.72,45.8416,36884.8026
2007-05-24 15:50:00,71.59,71.61,71.5,71.56,70524.60789616009,45.848,45.8608,45.7904,45.8288,70524.6079
2007-05-25 09:30:00,71.72,71.89,71.58,71.85,32666.306111411574,45.9313,46.0402,45.8416,46.0145,32666.3061
2007-05-25 09:40:00,71.85,72.08,71.82,71.99,47160.62736614386,46.0145,46.1618,45.9953,46.1042,47160.6274
2007-05-25 09:50:00,71.99,72.08,71.89,71.97,21633.315305570577,46.1042,46.1618,46.0402,46.0914,21633.3153
2007-05-25 10:00:00,72.0,72.1,71.86,72.07,29637.64196863169,46.1106,46.1747,46.021,46.1554,29637.642
2007-05-25 10:10:00,72.1,72.39,72.1,72.32,40346.13304488913,46.1747,46.3604,46.1747,46.3155,40346.133
2007-05-25 10:20:00,72.35,72.35,72.12,72.33,48999.45916711736,46.3348,46.3348,46.1875,46.322,48999.4592
2007-05-25 10:30:00,72.34,72.39,72.25,72.34,22282.314764737694,46.3284,46.3604,46.2707,46.3284,22282.3148
2007-05-25 10:40:00,72.34,72.47,72.31,72.32,14277.98810167658,46.3284,46.4116,46.3091,46.3155,14277.9881
2007-05-25 10:50:00,72.32,72.34,72.27,72.31,16333.153055705789,46.3155,46.3284,46.2835,46.3091,16333.1531
2007-05-25 11:00:00,72.31,72.34,72.25,72.27,16116.81990265008,46.3091,46.3284,46.2707,46.2835,16116.8199
2007-05-25 11:10:00,72.27,72.36,72.26,72.35,13737.155219037317,46.2835,46.3412,46.2771,46.3348,13737.1552
2007-05-25 11:20:00,72.35,72.38,72.26,72.28,14169.821525148727,46.3348,46.354,46.2771,46.2899,14169.8215
2007-05-25 11:30:00,72.28,72.35,72.28,72.34,13845.32179556517,46.2899,46.3348,46.2899,46.3284,13845.3218
2007-05-25 11:40:00,72.35,72.37,72.25,72.27,9734.99188750676,46.3348,46.3476,46.2707,46.2835,9734.9919
2007-05-25 11:50:00,72.25,72.28,72.23,72.25,11032.990805840996,46.2707,46.2899,46.2579,46.2707,11032.9908
2007-05-25 12:00:00,72.26,72.28,72.23,72.23,21416.98215251488,46.2771,46.2899,46.2579,46.2579,21416.9822
2007-05-25 12:10:00,72.23,72.24,72.11,72.14,14277.98810167658,46.2579,46.2643,46.1811,46.2003,14277.9881
2007-05-25 12:20:00,72.14,72.18,72.11,72.14,13845.32179556517,46.2003,46.2259,46.1811,46.2003,13845.3218
2007-05-25 12:30:00,72.12,72.18,72.11,72.16,12763.656030286642,46.1875,46.2259,46.1811,46.2131,12763.656
2007-05-25 12:40:00,72.16,72.16,72.1,72.11,11465.657111952409,46.2131,46.2131,46.1747,46.1811,11465.6571
2007-05-25 12:50:00,72.11,72.17,72.1,72.14,7679.826933477555,46.1811,46.2195,46.1747,46.2003,7679.8269
2007-05-25 13:00:00,72.17,72.23,72.15,72.19,8545.159545700379,46.2195,46.2579,46.2067,46.2323,8545.1595
2007-05-25 13:10:00,72.2,72.28,72.19,72.22,12655.489453758788,46.2387,46.2899,46.2323,46.2515,12655.4895
2007-05-25 13:20:00,72.22,72.24,72.2,72.21,10059.491617090318,46.2515,46.2643,46.2387,46.2451,10059.4916
2007-05-25 13:30:00,72.21,72.26,72.2,72.2,12114.656571119524,46.2451,46.2771,46.2387,46.2387,12114.6566
2007-05-25 13:40:00,72.21,72.22,72.16,72.19,16116.81990265008,46.2451,46.2515,46.2131,46.2323,16116.8199
2007-05-25 13:50:00,72.18,72.23,72.17,72.21,17414.818820984314,46.2259,46.2579,46.2195,46.2451,17414.8188
2007-05-25 14:00:00,72.2,72.29,72.18,72.2,12439.156300703082,46.2387,46.2963,46.2259,46.2387,12439.1563
2007-05-25 14:10:00,72.2,72.24,72.16,72.22,26717.144402379665,46.2387,46.2643,46.2131,46.2515,26717.1444
2007-05-25 14:20:00,72.22,72.31,72.22,72.25,10492.15792320173,46.2515,46.3091,46.2515,46.2707,10492.1579
2007-05-25 14:30:00,72.25,72.3,72.19,72.21,13953.488372093025,46.2707,46.3027,46.2323,46.2451,13953.4884
2007-05-25 14:40:00,72.22,72.4,72.2,72.35,16333.153055705789,46.2515,46.3668,46.2387,46.3348,16333.1531
2007-05-25 14:50:00,72.35,72.36,72.27,72.29,26825.31097890752,46.3348,46.3412,46.2835,46.2963,26825.311
2007-05-25 15:00:00,72.31,72.42,72.31,72.41,11573.82368848026,46.3091,46.3796,46.3091,46.3732,11573.8237
2007-05-25 15:10:00,72.43,72.46,72.36,72.38,28772.30935640887,46.386,46.4052,46.3412,46.354,28772.3094
2007-05-25 15:20:00,72.38,72.4,72.33,72.39,57003.78583017847,46.354,46.3668,46.322,46.3604,57003.7858
2007-05-25 15:30:00,72.4,72.41,72.38,72.4,20659.8161168199,46.3668,46.3732,46.354,46.3668,20659.8161
2007-05-25 15:40:00,72.39,72.47,72.38,72.44,21957.815035154137,46.3604,46.4116,46.354,46.3924,21957.815
2007-05-25 15:50:00,72.44,72.51,72.41,72.41,32125.47322877231,46.3924,46.4372,46.3732,46.3732,32125.4732
2007-05-29 09:30:00,72.48,72.48,72.15,72.44,20118.98323418064,46.418,46.418,46.2067,46.3924,20118.9832
2007-05-29 09:40:00,72.44,72.47,72.35,72.43,17090.319091400757,46.3924,46.4116,46.3348,46.386,17090.3191
2007-05-29 09:50:00,72.43,72.53,72.42,72.52,16224.986479177933,46.386,46.45,46.3796,46.4436,16224.9865
2007-05-29 10:00:00,72.53,72.57,72.4,72.57,29204.97566252028,46.45,46.4757,46.3668,46.4757,29204.9757
2007-05-29 10:10:00,72.56,72.96,72.55,72.95,63061.11411573824,46.4693,46.7254,46.4628,46.719,63061.1141
2007-05-29 10:20:00,72.95,73.23,72.91,73.19,132936.7225527312,46.719,46.8983,46.6934,46.8727,132936.7226
2007-05-29 10:30:00,73.17,73.2,72.92,72.92,40995.13250405624,46.8599,46.8791,46.6998,46.6998,40995.1325
2007-05-29 10:40:00,72.92,72.92,72.78,72.78,37101.135749053545,46.6998,46.6998,46.6101,46.6101,37101.1357
2007-05-29 10:50:00,72.78,72.79,72.68,72.69,20227.14981070849,46.6101,46.6165,46.5461,46.5525,20227.1498
2007-05-29 11:00:00,72.69,72.76,72.67,72.67,16224.986479177933,46.5525,46.5973,46.5397,46.5397,16224.9865
2007-05-29 11:10:00,72.69,72.79,72.67,72.73,18388.31800973499,46.5525,46.6165,46.5397,46.5781,18388.318
2007-05-29 11:20:00,72.73,72.74,72.65,72.66,24121.146565711195,46.5781,46.5845,46.5269,46.5333,24121.1466
2007-05-29 11:30:00,72.65,72.67,72.57,72.61,23472.14710654408,46.5269,46.5397,46.4757,46.5013,23472.1471
2007-05-29 11:40:00,72.59,72.63,72.51,72.55,23255.81395348837,46.4885,46.5141,46.4372,46.4628,23255.814
2007-05-29 11:50:00,72.55,72.61,72.39,72.39,19253.65062195781,46.4628,46.5013,46.3604,46.3604,19253.6506
2007-05-29 12:00:00,72.39,72.44,72.31,72.4,24445.64629529475,46.3604,46.3924,46.3091,46.3668,24445.6463
2007-05-29 12:10:00,72.41,72.41,72.26,72.26,18171.98485667929,46.3732,46.3732,46.2771,46.2771,18171.9849
2007-05-29 12:20:00,72.27,72.27,72.2,72.23,21741.48188209843,46.2835,46.2835,46.2387,46.2579,21741.4819
2007-05-29 12:30:00,72.23,72.31,72.18,72.23,18171.98485667929,46.2579,46.3091,46.2259,46.2579,18171.9849
2007-05-29 12:40:00,72.22,72.27,72.2,72.22,8761.492698756085,46.2515,46.2835,46.2387,46.2515,8761.4927
2007-05-29 12:50:00,72.23,72.26,72.17,72.2,10816.657652785289,46.2579,46.2771,46.2195,46.2387,10816.6577
2007-05-29 13:00:00,72.2,72.32,72.17,72.31,12547.322877230936,46.2387,46.3155,46.2195,46.3091,12547.3229
2007-05-29 13:10:00,72.31,72.42,72.31,72.33,15035.154137371552,46.3091,46.3796,46.3091,46.322,15035.1541
2007-05-29 13:20:00,72.34,72.37,72.17,72.37,28664.14277988101,46.3284,46.3476,46.2195,46.3476,28664.1428
2007-05-29 13:30:00,72.36,72.38,72.27,72.33,23039.480800432662,46.3412,46.354,46.2835,46.322,23039.4808
2007-05-29 13:40:00,72.33,72.43,72.27,72.39,21525.148729042725,46.322,46.386,46.2835,46.3604,21525.1487
2007-05-29 13:50:00,72.39,72.48,72.35,72.45,17739.318550567874,46.3604,46.418,46.3348,46.3988,17739.3186
2007-05-29 14:00:00,72.45,72.48,72.31,72.47,24445.64629529475,46.3988,46.418,46.3091,46.4116,24445.6463
2007-05-29 14:10:00,72.46,72.47,72.31,72.32,17414.818820984314,46.4052,46.4116,46.3091,46.3155,17414.8188
2007-05-29 14:20:00,72.32,72.32,72.19,72.24,15792.320173066522,46.3155,46.3155,46.2323,46.2643,15792.3202
2007-05-29 14:30:00,72.25,72.33,72.15,72.25,99513.25040562464,46.2707,46.322,46.2067,46.2707,99513.2504
2007-05-29 14:40:00,72.25,72.37,72.24,72.36,21525.148729042725,46.2707,46.3476,46.2643,46.3412,21525.1487
2007-05-29 14:50:00,72.36,72.37,72.23,72.25,17739.318550567874,46.3412,46.3476,46.2579,46.2707,17739.3186
2007-05-29 15:00:00,72.25,72.31,72.2,72.22,18712.81773931855,46.2707,46.3091,46.2387,46.2515,18712.8177
2007-05-29 15:10:00,72.22,72.28,72.2,72.25,24770.14602487831,46.2515,46.2899,46.2387,46.2707,24770.146
2007-05-29 15:20:00,72.25,72.33,72.2,72.29,36560.30286641428,46.2707,46.322,46.2387,46.2963,36560.3029
2007-05-29 15:30:00,72.29,72.44,72.27,72.39,35370.470524607896,46.2963,46.3924,46.2835,46.3604,35370.4705
2007-05-29 15:40:00,72.38,72.5,72.37,72.41,26608.977825851813,46.354,46.4308,46.3476,46.3732,26608.9778
2007-05-29 15:50:00,72.4,72.51,72.35,72.45,60032.44997295836,46.3668,46.4372,46.3348,46.3988,60032.45
2007-05-30 09:30:00,72.23,72.3,71.97,72.05,17090.319091400757,46.2579,46.3027,46.0914,46.1426,17090.3191
2007-05-30 09:40:00,72.0,72.34,71.94,71.99,29745.808545159543,46.1106,46.3284,46.0722,46.1042,29745.8085
2007-05-30 09:50:00,71.99,72.29,71.96,72.29,31476.4737696052,46.1042,46.2963,46.085,46.2963,31476.4738
2007-05-30 10:00:00,72.23,72.3,71.94,71.99,23688.480259599783,46.2579,46.3027,46.0722,46.1042,23688.4803
2007-05-30 10:10:00,71.98,72.32,71.98,72.25,28664.14277988101,46.0978,46.3155,46.0978,46.2707,28664.1428
2007-05-30 10:20:00,72.25,72.31,72.07,72.07,22174.14818820984,46.2707,46.3091,46.1554,46.1554,22174.1482
2007-05-30 10:30:00,72.11,72.16,71.94,71.96,18388.31800973499,46.1811,46.2131,46.0722,46.085,18388.318
2007-05-30 10:40:00,71.98,72.12,71.94,72.06,15575.987020010816,46.0978,46.1875,46.0722,46.149,15575.987
2007-05-30 10:50:00,72.06,72.06,71.91,71.92,13737.155219037317,46.149,46.149,46.053,46.0594,13737.1552
2007-05-30 11:00:00,71.92,72.02,71.89,71.92,13088.1557598702,46.0594,46.1234,46.0402,46.0594,13088.1558
2007-05-30 11:10:00,71.94,71.99,71.87,71.96,11465.657111952409,46.0722,46.1042,46.0274,46.085,11465.6571
2007-05-30 11:20:00,71.98,72.26,71.98,72.2,11032.990805840996,46.0978,46.2771,46.0978,46.2387,11032.9908
2007-05-30 11:30:00,72.23,72.23,72.05,72.07,8436.992969172525,46.2579,46.2579,46.1426,46.1554,8436.993
2007-05-30 11:40:00,72.08,72.26,72.08,72.22,15359.65386695511,46.1618,46.2771,46.1618,46.2515,15359.6539
2007-05-30 11:50:00,72.22,72.22,72.13,72.14,11357.490535424551,46.2515,46.2515,46.1939,46.2003,11357.4905
2007-05-30 12:00:00,72.16,72.25,72.1,72.16,16116.81990265008,46.2131,46.2707,46.1747,46.2131,16116.8199
2007-05-30 12:10:00,72.16,72.27,72.1,72.2,15251.487290427258,46.2131,46.2835,46.1747,46.2387,15251.4873
2007-05-30 12:20:00,72.2,72.37,72.17,72.37,12763.656030286642,46.2387,46.3476,46.2195,46.3476,12763.656
2007-05-30 12:30:00,72.4,72.42,72.21,72.21,10167.658193618172,46.3668,46.3796,46.2451,46.2451,10167.6582
2007-05-30 12:40:00,72.21,72.22,72.18,72.19,8004.326663061114,46.2451,46.2515,46.2259,46.2323,8004.3267
2007-05-30 12:50:00,72.18,72.19,72.04,72.08,19037.317468902107,46.2259,46.2323,46.1362,46.1618,19037.3175
2007-05-30 13:00:00,72.08,72.17,72.06,72.13,12222.823147647376,46.1618,46.2195,46.149,46.1939,12222.8231
2007-05-30 13:10:00,72.13,72.14,72.07,72.09,6489.994591671173,46.1939,46.2003,46.1554,46.1683,6489.9946
2007-05-30 13:20:00,72.1,72.17,72.1,72.17,5516.495402920497,46.1747,46.2195,46.1747,46.2195,5516.4954
2007-05-30 13:30:00,72.17,72.18,72.01,72.01,6922.660897782585,46.2195,46.2259,46.117,46.117,6922.6609
2007-05-30 13:40:00,72.01,72.06,71.94,72.06,12006.489994591671,46.117,46.149,46.0722,46.149,12006.49
2007-05-30 13:50:00,72.07,72.12,72.05,72.12,6598.161168199026,46.1554,46.1875,46.1426,46.1875,6598.1612
2007-05-30 14:00:00,72.12,72.24,71.87,72.09,40021.63331530557,46.1875,46.2643,46.0274,46.1683,40021.6333
2007-05-30 14:10:00,72.09,72.29,72.09,72.22,20010.816657652784,46.1683,46.2963,46.1683,46.2515,20010.8167
2007-05-30 14:20:00,72.21,72.34,72.08,72.34,16657.652785289345,46.2451,46.3284,46.1618,46.3284,16657.6528
2007-05-30 14:30:00,72.31,72.48,72.25,72.39,25527.312060573284,46.3091,46.418,46.2707,46.3604,25527.3121
2007-05-30 14:40:00,72.42,72.56,72.42,72.55,14169.821525148727,46.3796,46.4693,46.3796,46.4628,14169.8215
2007-05-30 14:50:00,72.55,72.59,72.52,72.59,10275.824770146024,46.4628,46.4885,46.4436,46.4885,10275.8248
2007-05-30 15:00:00,72.61,72.63,72.43,72.51,25310.978907517576,46.5013,46.5141,46.386,46.4372,25310.9789
2007-05-30 15:10:00,72.51,72.57,72.46,72.56,19145.484045429963,46.4372,46.4757,46.4052,46.4693,19145.484
2007-05-30 15:20:00,72.56,72.59,72.48,72.57,20227.14981070849,46.4693,46.4885,46.418,46.4757,20227.1498
2007-05-30 15:30:00,72.56,72.66,72.55,72.62,26717.144402379665,46.4693,46.5333,46.4628,46.5077,26717.1444
2007-05-30 15:40:00,72.62,72.67,72.55,72.58,18496.484586262843,46.5077,46.5397,46.4628,46.4821,18496.4846
2007-05-30 15:50:00,72.57,72.65,72.56,72.62,42942.1308815576,46.4757,46.5269,46.4693,46.5077,42942.1309
2007-05-31 09:30:00,72.73,72.73,72.27,72.37,65873.44510546241,46.5781,46.5781,46.2835,46.3476,65873.4451
2007-05-31 09:40:00,72.45,72.51,72.05,72.08,97241.75229853977,46.3988,46.4372,46.1426,46.1618,97241.7523
2007-05-31 09:50:00,72.09,72.18,72.04,72.06,33098.972417522986,46.1683,46.2259,46.1362,46.149,33098.9724
2007-05-31 10:00:00,72.06,72.13,71.95,72.0,84694.42942130881,46.149,46.1939,46.0786,46.1106,84694.4294
2007-05-31 10:10:00,72.0,72.09,71.82,72.09,35911.30340724716,46.1106,46.1683,45.9953,46.1683,35911.3034
2007-05-31 10:20:00,72.09,72.1,71.96,72.05,33531.638723634394,46.1683,46.1747,46.085,46.1426,33531.6387
2007-05-31 10:30:00,72.06,72.1,71.96,72.05,59383.45051379124,46.149,46.1747,46.085,46.1426,59383.4505
2007-05-31 10:40:00,72.05,72.1,72.02,72.02,38615.46782044348,46.1426,46.1747,46.1234,46.1234,38615.4678
2007-05-31 10:50:00,72.03,72.1,72.02,72.02,20551.64954029205,46.1298,46.1747,46.1234,46.1234,20551.6495
2007-05-31 11:00:00,72.03,72.04,71.98,71.98,17847.485127095726,46.1298,46.1362,46.0978,46.0978,17847.4851
2007-05-31 11:10:00,71.99,72.0,71.77,71.8,49323.95889670092,46.1042,46.1106,45.9633,45.9825,49323.9589
2007-05-31 11:20:00,71.8,71.81,71.66,71.66,66414.27798810168,45.9825,45.9889,45.8929,45.8929,66414.278
2007-05-31 11:30:00,71.66,71.69,71.64,71.65,56571.11952406706,45.8929,45.9121,45.8801,45.8865,56571.1195
2007-05-31 11:40:00,71.66,71.86,71.65,71.85,20010.816657652784,45.8929,46.021,45.8865,46.0145,20010.8167
2007-05-31 11:50:00,71.85,71.94,71.85,71.93,14710.654407787992,46.0145,46.0722,46.0145,46.0658,14710.6544
2007-05-31 12:00:00,71.92,71.97,71.9,71.94,40129.79989183342,46.0594,46.0914,46.0466,46.0722,40129.7999
2007-05-31 12:10:00,71.93,71.97,71.91,71.94,25635.478637101136,46.0658,46.0914,46.053,46.0722,25635.4786
2007-05-31 12:20:00,71.94,71.95,71.9,71.91,34072.47160627366,46.0722,46.0786,46.0466,46.053,34072.4716
2007-05-31 12:30:00,71.91,71.91,71.8,71.83,34829.63764196863,46.053,46.053,45.9825,46.0017,34829.6376
2007-05-31 12:40:00,71.82,71.85,71.76,71.76,23580.31368307193,45.9953,46.0145,45.9569,45.9569,23580.3137
2007-05-31 12:50:00,71.77,71.77,71.63,71.63,16765.819361817197,45.9633,45.9633,45.8737,45.8737,16765.8194
2007-05-31 13:00:00,71.62,71.64,71.56,71.56,49648.45862628448,45.8673,45.8801,45.8288,45.8288,49648.4586
2007-05-31 13:10:00,71.57,71.71,71.55,71.56,80584.0995132504,45.8352,45.9249,45.8224,45.8288,80584.0995
2007-05-31 13:20:00,71.58,71.59,71.45,71.45,68036.77663601947,45.8416,45.848,45.7584,45.7584,68036.7766
2007-05-31 13:30:00,71.46,71.58,71.45,71.54,28123.30989724175,45.7648,45.8416,45.7584,45.816,28123.3099
2007-05-31 13:40:00,71.54,71.61,71.54,71.58,50297.4580854516,45.816,45.8608,45.816,45.8416,50297.4581
2007-05-31 13:50:00,71.6,71.74,71.56,71.73,43374.797187669006,45.8544,45.9441,45.8288,45.9377,43374.7972
2007-05-31 14:00:00,71.73,71.94,71.71,71.92,34937.80421849649,45.9377,46.0722,45.9249,46.0594,34937.8042
2007-05-31 14:10:00,71.94,71.96,71.75,71.82,31151.974040021632,46.0722,46.085,45.9505,45.9953,31151.974
2007-05-31 14:20:00,71.83,71.96,71.82,71.93,28231.47647376961,46.0017,46.085,45.9953,46.0658,28231.4765
2007-05-31 14:30:00,71.93,72.03,71.92,72.02,27906.97674418605,46.0658,46.1298,46.0594,46.1234,27906.9767
2007-05-31 14:40:00,72.03,72.07,72.01,72.06,26068.14494321255,46.1298,46.1554,46.117,46.149,26068.1449
2007-05-31 14:50:00,72.06,72.19,72.05,72.07,26500.81124932396,46.149,46.2323,46.1426,46.1554,26500.8112
2007-05-31 15:00:00,72.07,72.16,72.06,72.09,27041.64413196322,46.1554,46.2131,46.149,46.1683,27041.6441
2007-05-31 15:10:00,72.09,72.15,72.09,72.11,26933.47755543537,46.1683,46.2067,46.1683,46.1811,26933.4776
2007-05-31 15:20:00,72.11,72.17,72.09,72.16,41427.79881016766,46.1811,46.2195,46.1683,46.2131,41427.7988
2007-05-31 15:30:00,72.16,72.17,72.11,72.15,37858.30178474851,46.2131,46.2195,46.1811,46.2067,37858.3018
2007-05-31 15:40:00,72.15,72.19,72.12,72.15,45538.128718226064,46.2067,46.2323,46.1875,46.2067,45538.1287
2007-05-31 15:50:00,72.15,72.18,72.04,72.08,83396.43050297457,46.2067,46.2259,46.1362,46.1618,83396.4305
2007-06-01 09:30:00,72.33,72.8,72.3,72.79,27798.8101676582,46.322,46.623,46.3027,46.6165,27798.8102
2007-06-01 09:40:00,72.8,72.8,72.61,72.74,14710.654407787992,46.623,46.623,46.5013,46.5845,14710.6544
2007-06-01 09:50:00,72.75,72.83,72.7,72.78,26825.31097890752,46.5909,46.6422,46.5589,46.6101,26825.311
2007-06-01 10:00:00,72.79,72.99,72.68,72.92,53758.788534342886,46.6165,46.7446,46.5461,46.6998,53758.7885
2007-06-01 10:10:00,72.92,72.95,72.78,72.92,20659.8161168199,46.6998,46.719,46.6101,46.6998,20659.8161
2007-06-01 10:20:00,72.94,73.01,72.58,72.69,25959.97836668469,46.7126,46.7574,46.4821,46.5525,25959.9784
2007-06-01 10:30:00,72.69,72.87,72.64,72.8,33207.13899405084,46.5525,46.6678,46.5205,46.623,33207.139
2007-06-01 10:40:00,72.8,72.8,72.66,72.76,14494.321254732287,46.623,46.623,46.5333,46.5973,14494.3213
2007-06-01 10:50:00,72.76,72.78,72.6,72.72,17739.318550567874,46.5973,46.6101,46.4949,46.5717,17739.3186
2007-06-01 11:00:00,72.72,72.8,72.69,72.8,17306.65224445646,46.5717,46.623,46.5525,46.623,17306.6522
2007-06-01 11:10:00,72.8,72.82,72.73,72.79,16441.31963223364,46.623,46.6358,46.5781,46.6165,16441.3196
2007-06-01 11:20:00,72.81,72.85,72.73,72.8,9951.325040562466,46.6294,46.655,46.5781,46.623,9951.325
2007-06-01 11:30:00,72.85,72.86,72.74,72.78,19794.48350459708,46.655,46.6614,46.5845,46.6101,19794.4835
2007-06-01 11:40:00,72.78,72.81,72.73,72.75,18171.98485667929,46.6101,46.6294,46.5781,46.5909,18171.9849
2007-06-01 11:50:00,72.73,72.77,72.59,72.59,23904.813412655487,46.5781,46.6037,46.4885,46.4885,23904.8134
2007-06-01 12:00:00,72.64,72.66,72.57,72.58,20767.98269334776,46.5205,46.5333,46.4757,46.4821,20767.9827
2007-06-01 12:10:00,72.58,72.59,72.53,72.55,9194.159004867495,46.4821,46.4885,46.45,46.4628,9194.159
2007-06-01 12:20:00,72.54,72.55,72.42,72.53,27690.64359113034,46.4564,46.4628,46.3796,46.45,27690.6436
2007-06-01 12:30:00,72.51,72.56,72.48,72.56,19145.484045429963,46.4372,46.4693,46.418,46.4693,19145.484
2007-06-01 12:40:00,72.56,72.56,72.48,72.55,23796.646836127635,46.4693,46.4693,46.418,46.4628,23796.6468
2007-06-01 12:50:00,72.57,72.58,72.5,72.57,20118.98323418064,46.4757,46.4821,46.4308,46.4757,20118.9832
2007-06-01 13:00:00,72.56,72.58,72.52,72.52,23688.480259599783,46.4693,46.4821,46.4436,46.4436,23688.4803
2007-06-01 13:10:00,72.52,72.65,72.51,72.65,31800.97349918875,46.4436,46.5269,46.4372,46.5269,31800.9735
2007-06-01 13:20:00,72.63,72.67,72.56,72.59,20443.4829637642,46.5141,46.5397,46.4693,46.4885,20443.483
2007-06-01 13:30:00,72.59,72.64,72.5,72.5,17090.319091400757,46.4885,46.5205,46.4308,46.4308,17090.3191
2007-06-01 13:40:00,72.53,72.58,72.52,72.57,16008.653326122228,46.45,46.4821,46.4436,46.4757,16008.6533
2007-06-01 13:50:00,72.57,72.57,72.53,72.54,14602.48783126014,46.4757,46.4757,46.45,46.4564,14602.4878
2007-06-01 14:00:00,72.55,72.58,72.49,72.5,17414.818820984314,46.4628,46.4821,46.4244,46.4308,17414.8188
2007-06-01 14:10:00,72.5,72.56,72.5,72.56,26068.14494321255,46.4308,46.4693,46.4308,46.4693,26068.1449
2007-06-01 14:20:00,72.57,72.57,72.45,72.55,15900.486749594374,46.4757,46.4757,46.3988,46.4628,15900.4867
2007-06-01 14:30:00,72.55,72.56,72.48,72.51,18063.81828015144,46.4628,46.4693,46.418,46.4372,18063.8183
2007-06-01 14:40:00,72.51,72.56,72.51,72.53,12763.656030286642,46.4372,46.4693,46.4372,46.45,12763.656
2007-06-01 14:50:00,72.54,72.56,72.51,72.55,28015.14332071389,46.4564,46.4693,46.4372,46.4628,28015.1433
2007-06-01 15:00:00,72.55,72.56,72.49,72.53,30827.474310438072,46.4628,46.4693,46.4244,46.45,30827.4743
2007-06-01 15:10:00,72.53,72.56,72.46,72.55,40237.96646836127,46.45,46.4693,46.4052,46.4628,40237.9665
2007-06-01 15:20:00,72.55,72.55,72.43,72.49,38399.13466738778,46.4628,46.4628,46.386,46.4244,38399.1347
2007-06-01 15:30:00,72.5,72.56,72.44,72.56,46187.128177393184,46.4308,46.4693,46.3924,46.4693,46187.1282
2007-06-01 15:40:00,72.56,72.65,72.54,72.57,37533.80205516495,46.4693,46.5269,46.4564,46.4757,37533.8021
2007-06-01 15:50:00,72.59,72.71,72.54,72.68,65548.94537587886,46.4885,46.5653,46.4564,46.5461,65548.9454
2007-06-04 09:30:00,72.72,72.73,72.57,72.64,35478.63710113575,46.5717,46.5781,46.4757,46.5205,35478.6371
2007-06-04 09:40:00,72.65,72.69,72.54,72.59,34937.80421849649,46.5269,46.5525,46.4564,46.4885,34937.8042
2007-06-04 09:50:00,72.61,72.62,72.48,72.53,15251.487290427258,46.5013,46.5077,46.418,46.45,15251.4873
2007-06-04 10:00:00,72.57,72.62,72.41,72.52,22823.14764737696,46.4757,46.5077,46.3732,46.4436,22823.1476
2007-06-04 10:10:00,72.52,72.55,72.42,72.48,23580.31368307193,46.4436,46.4628,46.3796,46.418,23580.3137
2007-06-04 10:20:00,72.48,72.55,72.44,72.53,19469.98377501352,46.418,46.4628,46.3924,46.45,19469.9838
2007-06-04 10:30:00,72.55,72.66,72.47,72.53,23255.81395348837,46.4628,46.5333,46.4116,46.45,23255.814
2007-06-04 10:40:00,72.5,72.6,72.47,72.52,14926.9875608437,46.4308,46.4949,46.4116,46.4436,14926.9876
2007-06-04 10:50:00,72.49,72.55,72.45,72.49,9626.825310978908,46.4244,46.4628,46.3988,46.4244,9626.8253
2007-06-04 11:00:00,72.48,72.52,72.47,72.52,17631.15197404002,46.418,46.4436,46.4116,46.4436,17631.152
2007-06-04 11:10:00,72.52,72.57,72.47,72.49,12547.322877230936,46.4436,46.4757,46.4116,46.4244,12547.3229
2007-06-04 11:20:00,72.47,72.47,72.4,72.43,12763.656030286642,46.4116,46.4116,46.3668,46.386,12763.656
2007-06-04 11:30:00,72.43,72.43,72.31,72.33,21849.648458626285,46.386,46.386,46.3091,46.322,21849.6485
2007-06-04 11:40:00,72.35,72.4,72.28,72.34,35586.8036776636,46.3348,46.3668,46.2899,46.3284,35586.8037
2007-06-04 11:50:00,72.35,72.38,72.27,72.31,33747.9718766901,46.3348,46.354,46.2835,46.3091,33747.9719
2007-06-04 12:00:00,72.31,72.31,72.2,72.21,28015.14332071389,46.3091,46.3091,46.2387,46.2451,28015.1433
2007-06-04 12:10:00,72.21,72.29,72.19,72.27,18063.81828015144,46.2451,46.2963,46.2323,46.2835,18063.8183
2007-06-04 12:20:00,72.27,72.32,72.25,72.28,8761.492698756085,46.2835,46.3155,46.2707,46.2899,8761.4927
2007-06-04 12:30:00,72.27,72.42,72.25,72.4,12330.98972417523,46.2835,46.3796,46.2707,46.3668,12330.9897
2007-06-04 12:40:00,72.42,72.42,72.29,72.29,8977.82585181179,46.3796,46.3796,46.2963,46.2963,8977.8259
2007-06-04 12:50:00,72.27,72.35,72.19,72.35,13953.488372093025,46.2835,46.3348,46.2323,46.3348,13953.4884
2007-06-04 13:00:00,72.35,72.43,72.34,72.43,25851.81179015684,46.3348,46.386,46.3284,46.386,25851.8118
2007-06-04 13:10:00,72.43,72.54,72.43,72.51,22065.98161168199,46.386,46.4564,46.386,46.4372,22065.9816
2007-06-04 13:20:00,72.51,72.58,72.43,72.43,20984.31584640346,46.4372,46.4821,46.386,46.386,20984.3158
2007-06-04 13:30:00,72.46,72.46,72.35,72.42,14602.48783126014,46.4052,46.4052,46.3348,46.3796,14602.4878
2007-06-04 13:40:00,72.4,72.44,72.39,72.43,9194.159004867495,46.3668,46.3924,46.3604,46.386,9194.159
2007-06-04 13:50:00,72.45,72.47,72.38,72.42,9626.825310978908,46.3988,46.4116,46.354,46.3796,9626.8253
2007-06-04 14:00:00,72.42,72.54,72.42,72.43,18388.31800973499,46.3796,46.4564,46.3796,46.386,18388.318
2007-06-04 14:10:00,72.43,72.48,72.41,72.42,13737.155219037317,46.386,46.418,46.3732,46.3796,13737.1552
2007-06-04 14:20:00,72.41,72.46,72.41,72.42,11573.82368848026,46.3732,46.4052,46.3732,46.3796,11573.8237
2007-06-04 14:30:00,72.41,72.46,72.34,72.46,15575.987020010816,46.3732,46.4052,46.3284,46.4052,15575.987
2007-06-04 14:40:00,72.47,72.52,72.37,72.44,31800.97349918875,46.4116,46.4436,46.3476,46.3924,31800.9735
2007-06-04 14:50:00,72.43,72.47,72.4,72.43,21092.48242293132,46.386,46.4116,46.3668,46.386,21092.4824
2007-06-04 15:00:00,72.43,72.55,72.43,72.49,64791.77934018388,46.386,46.4628,46.386,46.4244,64791.7793
2007-06-04 15:10:00,72.48,72.51,72.44,72.45,13088.1557598702,46.418,46.4372,46.3924,46.3988,13088.1558
2007-06-04 15:20:00,72.46,72.55,72.45,72.48,36019.469983775016,46.4052,46.4628,46.3988,46.418,36019.47
2007-06-04 15:30:00,72.48,72.51,72.43,72.48,28015.14332071389,46.418,46.4372,46.386,46.418,28015.1433
2007-06-04 15:40:00,72.47,72.53,72.45,72.52,46295.29475392104,46.4116,46.45,46.3988,46.4436,46295.2948
2007-06-04 15:50:00,72.52,72.52,72.45,72.48,65657.1119524067,46.4436,46.4436,46.3988,46.418,65657.112
2007-06-05 09:30:00,72.5,72.58,72.22,72.27,30827.474310438072,46.4308,46.4821,46.2515,46.2835,30827.4743
2007-06-05 09:40:00,72.28,72.37,72.23,72.35,27149.81070849108,46.2899,46.3476,46.2579,46.3348,27149.8107
2007-06-05 09:50:00,72.39,72.39,72.11,72.18,31584.640346133045,46.3604,46.3604,46.1811,46.2259,31584.6403
2007-06-05 10:00:00,72.21,72.31,72.09,72.24,49323.95889670092,46.2451,46.3091,46.1683,46.2643,49323.9589
2007-06-05 10:10:00,72.26,72.29,72.17,72.21,29853.9751216874,46.2771,46.2963,46.2195,46.2451,29853.9751
2007-06-05 10:20:00,72.18,72.28,72.07,72.28,20984.31584640346,46.2259,46.2899,46.1554,46.2899,20984.3158
2007-06-05 10:30:00,72.28,72.3,72.2,72.21,15143.320713899404,46.2899,46.3027,46.2387,46.2451,15143.3207
2007-06-05 10:40:00,72.22,72.31,72.18,72.28,36019.469983775016,46.2515,46.3091,46.2259,46.2899,36019.47
2007-06-05 10:50:00,72.29,72.34,72.22,72.28,22390.48134126555,46.2963,46.3284,46.2515,46.2899,22390.4813
2007-06-05 11:00:00,72.28,72.32,72.18,72.32,12006.489994591671,46.2899,46.3155,46.2259,46.3155,12006.49
2007-06-05 11:10:00,72.32,72.39,72.23,72.34,43482.96376419686,46.3155,46.3604,46.2579,46.3284,43482.9638
2007-06-05 11:20:00,72.33,72.34,72.29,72.31,18712.81773931855,46.322,46.3284,46.2963,46.3091,18712.8177
2007-06-05 11:30:00,72.31,72.34,72.23,72.24,18280.15143320714,46.3091,46.3284,46.2579,46.2643,18280.1514
2007-06-05 11:40:00,72.23,72.31,72.19,72.26,15035.154137371552,46.2579,46.3091,46.2323,46.2771,15035.1541
2007-06-05 11:50:00,72.26,72.35,72.18,72.18,19145.484045429963,46.2771,46.3348,46.2259,46.2259,19145.484
2007-06-05 12:00:00,72.18,72.22,72.04,72.04,18929.15089237425,46.2259,46.2515,46.1362,46.1362,18929.1509
2007-06-05 12:10:00,72.03,72.11,71.94,72.07,47160.62736614386,46.1298,46.1811,46.0722,46.1554,47160.6274
2007-06-05 12:20:00,72.05,72.14,72.03,72.11,29745.808545159543,46.1426,46.2003,46.1298,46.1811,29745.8085
2007-06-05 12:30:00,72.1,72.15,72.09,72.11,18712.81773931855,46.1747,46.2067,46.1683,46.1811,18712.8177
2007-06-05 12:40:00,72.12,72.12,72.09,72.1,10924.824229313142,46.1875,46.1875,46.1683,46.1747,10924.8242
2007-06-05 12:50:00,72.1,72.18,72.1,72.12,9518.658734451054,46.1747,46.2259,46.1747,46.1875,9518.6587
2007-06-05 13:00:00,72.12,72.21,72.09,72.18,20227.14981070849,46.1875,46.2451,46.1683,46.2259,20227.1498
2007-06-05 13:10:00,72.19,72.3,72.15,72.18,8761.492698756085,46.2323,46.3027,46.2067,46.2259,8761.4927
2007-06-05 13:20:00,72.15,72.18,72.12,72.13,7896.160086533261,46.2067,46.2259,46.1875,46.1939,7896.1601
2007-06-05 13:30:00,72.12,72.2,72.11,72.16,10816.657652785289,46.1875,46.2387,46.1811,46.2131,10816.6577
2007-06-05 13:40:00,72.15,72.16,72.12,72.16,38723.63439697133,46.2067,46.2131,46.1875,46.2131,38723.6344
2007-06-05 13:50:00,72.16,72.18,72.12,72.13,15900.486749594374,46.2131,46.2259,46.1875,46.1939,15900.4867
2007-06-05 14:00:00,72.14,72.18,72.12,72.15,18929.15089237425,46.2003,46.2259,46.1875,46.2067,18929.1509
2007-06-05 14:10:00,72.14,72.18,72.12,72.18,10924.824229313142,46.2003,46.2259,46.1875,46.2259,10924.8242
2007-06-05 14:20:00,72.16,72.25,72.16,72.18,15900.486749594374,46.2131,46.2707,46.2131,46.2259,15900.4867
2007-06-05 14:30:00,72.18,72.22,72.11,72.14,20335.316387236344,46.2259,46.2515,46.1811,46.2003,20335.3164
2007-06-05 14:40:00,72.14,72.25,72.11,72.24,10275.824770146024,46.2003,46.2707,46.1811,46.2643,10275.8248
2007-06-05 14:50:00,72.24,72.24,72.13,72.13,8436.992969172525,46.2643,46.2643,46.1939,46.1939,8436.993
2007-06-05 15:00:00,72.14,72.17,72.12,72.16,20118.98323418064,46.2003,46.2195,46.1875,46.2131,20118.9832
2007-06-05 15:10:00,72.17,72.26,72.14,72.15,18712.81773931855,46.2195,46.2771,46.2003,46.2067,18712.8177
2007-06-05 15:20:00,72.15,72.18,72.12,72.18,24121.146565711195,46.2067,46.2259,46.1875,46.2259,24121.1466
2007-06-05 15:30:00,72.17,72.28,72.17,72.28,39913.46673877772,46.2195,46.2899,46.2195,46.2899,39913.4667
2007-06-05 15:40:00,72.3,72.32,72.27,72.3,26717.144402379665,46.3027,46.3155,46.2835,46.3027,26717.1444
2007-06-05 15:50:00,72.3,72.31,72.19,72.27,40021.63331530557,46.3027,46.3091,46.2323,46.2835,40021.6333
2007-06-06 09:30:00,72.27,72.35,72.02,72.16,44889.12925905895,46.2835,46.3348,46.1234,46.2131,44889.1293
2007-06-06 09:40:00,72.11,72.17,72.0,72.13,25202.812330989724,46.1811,46.2195,46.1106,46.1939,25202.8123
2007-06-06 09:50:00,72.08,72.17,72.04,72.08,31909.1400757166,46.1618,46.2195,46.1362,46.1618,31909.1401
2007-06-06 10:00:00,72.08,72.13,72.04,72.1,32666.306111411574,46.1618,46.1939,46.1362,46.1747,32666.3061
2007-06-06 10:10:00,72.08,72.18,72.05,72.17,20984.31584640346,46.1618,46.2259,46.1426,46.2195,20984.3158
2007-06-06 10:20:00,72.17,72.33,72.17,72.24,21092.48242293132,46.2195,46.322,46.2195,46.2643,21092.4824
2007-06-06 10:30:00,72.25,72.34,72.07,72.19,30935.640886965928,46.2707,46.3284,46.1554,46.2323,30935.6409
2007-06-06 10:40:00,72.22,72.31,72.12,72.16,20551.64954029205,46.2515,46.3091,46.1875,46.2131,20551.6495
2007-06-06 10:50:00,72.14,72.21,72.05,72.15,26176.3115197404,46.2003,46.2451,46.1426,46.2067,26176.3115
2007-06-06 11:00:00,72.13,72.25,72.1,72.13,13953.488372093025,46.1939,46.2707,46.1747,46.1939,13953.4884
2007-06-06 11:10:00,72.15,72.2,72.06,72.15,7787.993510005408,46.2067,46.2387,46.149,46.2067,7787.9935
2007-06-06 11:20:00,72.17,72.19,72.06,72.09,12330.98972417523,46.2195,46.2323,46.149,46.1683,12330.9897
2007-06-06 11:30:00,72.1,72.11,71.97,72.0,15035.154137371552,46.1747,46.1811,46.0914,46.1106,15035.1541
2007-06-06 11:40:00,71.99,72.12,71.97,72.02,20767.98269334776,46.1042,46.1875,46.0914,46.1234,20767.9827
2007-06-06 11:50:00,72.02,72.06,71.96,72.05,14169.821525148727,46.1234,46.149,46.085,46.1426,14169.8215
2007-06-06 12:00:00,72.05,72.13,72.01,72.06,8328.826392644673,46.1426,46.1939,46.117,46.149,8328.8264
2007-06-06 12:10:00,72.06,72.12,72.04,72.12,5408.328826392644,46.149,46.1875,46.1362,46.1875,5408.3288
2007-06-06 12:20:00,72.12,72.15,72.08,72.1,10275.824770146024,46.1875,46.2067,46.1618,46.1747,10275.8248
2007-06-06 12:30:00,72.07,72.11,71.98,71.98,19361.817198485667,46.1554,46.1811,46.0978,46.0978,19361.8172
2007-06-06 12:40:00,72.01,72.09,72.01,72.06,27257.97728501893,46.117,46.1683,46.117,46.149,27257.9773
2007-06-06 12:50:00,72.06,72.1,71.98,72.02,23039.480800432662,46.149,46.1747,46.0978,46.1234,23039.4808
2007-06-06 13:00:00,72.01,72.03,71.93,71.94,23580.31368307193,46.117,46.1298,46.0658,46.0722,23580.3137
2007-06-06 13:10:00,71.95,71.97,71.89,71.89,17955.65170362358,46.0786,46.0914,46.0402,46.0402,17955.6517
2007-06-06 13:20:00,71.89,71.97,71.88,71.95,23904.813412655487,46.0402,46.0914,46.0338,46.0786,23904.8134
2007-06-06 13:30:00,71.95,71.98,71.86,71.9,13304.488912925906,46.0786,46.0978,46.021,46.0466,13304.4889
2007-06-06 13:40:00,71.89,71.94,71.83,71.83,16549.486208761493,46.0402,46.0722,46.0017,46.0017,16549.4862
2007-06-06 13:50:00,71.84,71.94,71.78,71.94,15467.820443482964,46.0081,46.0722,45.9697,46.0722,15467.8204
2007-06-06 14:00:00,71.95,71.96,71.87,71.89,5624.66197944835,46.0786,46.085,46.0274,46.0402,5624.662
2007-06-06 14:10:00,71.89,71.93,71.8,71.82,13196.322336398052,46.0402,46.0658,45.9825,45.9953,13196.3223
2007-06-06 14:20:00,71.82,72.0,71.78,71.91,22390.48134126555,45.9953,46.1106,45.9697,46.053,22390.4813
2007-06-06 14:30:00,71.9,71.96,71.86,71.9,10924.824229313142,46.0466,46.085,46.021,46.0466,10924.8242
2007-06-06 14:40:00,71.93,72.09,71.93,71.98,16116.81990265008,46.0658,46.1683,46.0658,46.0978,16116.8199
2007-06-06 14:50:00,71.97,72.0,71.91,71.95,13088.1557598702,46.0914,46.1106,46.053,46.0786,13088.1558
2007-06-06 15:00:00,71.95,71.97,71.88,71.97,26176.3115197404,46.0786,46.0914,46.0338,46.0914,26176.3115
2007-06-06 15:10:00,72.0,72.08,71.9,72.08,20443.4829637642,46.1106,46.1618,46.0466,46.1618,20443.483
2007-06-06 15:20:00,72.08,72.14,72.06,72.06,28015.14332071389,46.1618,46.2003,46.149,46.149,28015.1433
2007-06-06 15:30:00,72.06,72.16,72.05,72.16,35262.30394808004,46.149,46.2131,46.1426,46.2131,35262.3039
2007-06-06 15:40:00,72.16,72.19,72.12,72.15,40778.79935100054,46.2131,46.2323,46.1875,46.2067,40778.7994
2007-06-06 15:50:00,72.16,72.19,72.02,72.04,49323.95889670092,46.2131,46.2323,46.1234,46.1362,49323.9589
2007-06-07 09:30:00,71.28,72.24,71.04,71.47,94429.42130881557,45.6495,46.2643,45.4958,45.7712,94429.4213
2007-06-07 09:40:00,71.47,71.65,71.33,71.63,75716.60356949702,45.7712,45.8865,45.6815,45.8737,75716.6036
2007-06-07 09:50:00,71.6,71.76,71.6,71.71,36884.80259599783,45.8544,45.9569,45.8544,45.9249,36884.8026
2007-06-07 10:00:00,71.71,71.79,71.62,71.74,51379.12385073013,45.9249,45.9761,45.8673,45.9441,51379.1239
2007-06-07 10:10:00,71.75,71.81,71.65,71.68,58842.61763115197,45.9505,45.9889,45.8865,45.9057,58842.6176
2007-06-07 10:20:00,71.69,71.83,71.68,71.8,41535.96538669551,45.9121,46.0017,45.9057,45.9825,41535.9654
2007-06-07 10:30:00,71.79,71.94,71.78,71.8,75175.77068685775,45.9761,46.0722,45.9697,45.9825,75175.7707
2007-06-07 10:40:00,71.82,71.91,71.72,71.84,44131.96322336398,45.9953,46.053,45.9313,46.0081,44131.9632
2007-06-07 10:50:00,71.83,71.91,71.76,71.78,19578.15035154137,46.0017,46.053,45.9569,45.9697,19578.1504
2007-06-07 11:00:00,71.79,71.84,71.7,71.7,41103.2990805841,45.9761,46.0081,45.9185,45.9185,41103.2991
2007-06-07 11:10:00,71.7,71.76,71.69,71.7,87290.42725797728,45.9185,45.9569,45.9121,45.9185,87290.4273
2007-06-07 11:20:00,71.69,71.83,71.69,71.73,40886.96592752839,45.9121,46.0017,45.9121,45.9377,40886.9659
2007-06-07 11:30:00,71.74,71.83,71.71,71.8,17739.318550567874,45.9441,46.0017,45.9249,45.9825,17739.3186
2007-06-07 11:40:00,71.8,71.88,71.74,71.88,22823.14764737696,45.9825,46.0338,45.9441,46.0338,22823.1476
2007-06-07 11:50:00,71.85,71.87,71.77,71.81,13412.655489453758,46.0145,46.0274,45.9633,45.9889,13412.6555
2007-06-07 12:00:00,71.77,71.82,71.74,71.79,28988.64250946457,45.9633,45.9953,45.9441,45.9761,28988.6425
2007-06-07 12:10:00,71.79,71.95,71.76,71.85,26176.3115197404,45.9761,46.0786,45.9569,46.0145,26176.3115
2007-06-07 12:20:00,71.87,71.88,71.78,71.83,11465.657111952409,46.0274,46.0338,45.9697,46.0017,11465.6571
2007-06-07 12:30:00,71.84,71.95,71.74,71.8,36127.63656030287,46.0081,46.0786,45.9441,45.9825,36127.6366
2007-06-07 12:40:00,71.8,71.86,71.73,71.79,38939.96755002704,45.9825,46.021,45.9377,45.9761,38939.9676
2007-06-07 12:50:00,71.79,71.85,71.73,71.78,36235.80313683072,45.9761,46.0145,45.9377,45.9697,36235.8031
2007-06-07 13:00:00,71.78,71.84,71.7,71.7,30178.47485127096,45.9697,46.0081,45.9185,45.9185,30178.4749
2007-06-07 13:10:00,71.7,71.77,71.69,71.74,98431.58464034612,45.9185,45.9633,45.9121,45.9441,98431.5846
2007-06-07 13:20:00,71.74,71.83,71.7,71.75,22714.981070849102,45.9441,46.0017,45.9185,45.9505,22714.9811
2007-06-07 13:30:00,71.7,71.79,71.65,71.65,96160.08653326122,45.9185,45.9761,45.8865,45.8865,96160.0865
2007-06-07 13:40:00,71.65,71.78,71.57,71.64,53542.45538128718,45.8865,45.9697,45.8352,45.8801,53542.4554
2007-06-07 13:50:00,71.68,71.75,71.55,71.75,26284.478096268253,45.9057,45.9505,45.8224,45.9505,26284.4781
2007-06-07 14:00:00,71.73,71.73,71.51,71.51,23472.14710654408,45.9377,45.9377,45.7968,45.7968,23472.1471
2007-06-07 14:10:00,71.49,71.58,71.36,71.45,25959.97836668469,45.784,45.8416,45.7007,45.7584,25959.9784
2007-06-07 14:20:00,71.46,71.46,71.3,71.42,40995.13250405624,45.7648,45.7648,45.6623,45.7392,40995.1325
2007-06-07 14:30:00,71.4,71.49,71.26,71.37,43699.29691725257,45.7264,45.784,45.6367,45.7071,43699.2969
2007-06-07 14:40:00,71.38,71.63,71.3,71.51,27257.97728501893,45.7135,45.8737,45.6623,45.7968,27257.9773
2007-06-07 14:50:00,71.51,71.61,71.46,71.55,34505.13791238507,45.7968,45.8608,45.7648,45.8224,34505.1379
2007-06-07 15:00:00,71.55,71.69,71.51,71.69,29853.9751216874,45.8224,45.9121,45.7968,45.9121,29853.9751
2007-06-07 15:10:00,71.69,71.77,71.5,71.53,62628.44780962682,45.9121,45.9633,45.7904,45.8096,62628.4478
2007-06-07 15:20:00,71.51,71.59,71.46,71.55,66197.94483504597,45.7968,45.848,45.7648,45.8224,66197.9448
2007-06-07 15:30:00,71.55,71.76,71.54,71.6,52244.45646295295,45.8224,45.9569,45.816,45.8544,52244.4565
2007-06-07 15:40:00,71.6,71.64,71.46,71.47,107950.24337479718,45.8544,45.8801,45.7648,45.7712,107950.2434
2007-06-07 15:50:00,71.51,71.6,71.46,71.47,169713.3585722012,45.7968,45.8544,45.7648,45.7712,169713.3586
2007-06-08 09:30:00,71.59,71.7,71.53,71.61,43699.29691725257,45.848,45.9185,45.8096,45.8608,43699.2969
2007-06-08 09:40:00,71.63,72.11,71.57,72.11,167874.52677122768,45.8737,46.1811,45.8352,46.1811,167874.5268
2007-06-08 09:50:00,72.15,72.22,72.06,72.08,57652.78528934559,46.2067,46.2515,46.149,46.1618,57652.7853
2007-06-08 10:00:00,72.11,72.14,71.81,71.94,51054.62412114657,46.1811,46.2003,45.9889,46.0722,51054.6241
2007-06-08 10:10:00,71.93,72.09,71.86,72.01,38507.30124391563,46.0658,46.1683,46.021,46.117,38507.3012
2007-06-08 10:20:00,72.02,72.15,71.94,71.97,39588.96700919416,46.1234,46.2067,46.0722,46.0914,39588.967
2007-06-08 10:30:00,72.0,72.03,71.88,72.01,34829.63764196863,46.1106,46.1298,46.0338,46.117,34829.6376
2007-06-08 10:40:00,72.02,72.07,71.93,72.03,36019.469983775016,46.1234,46.1554,46.0658,46.1298,36019.47
2007-06-08 10:50:00,72.03,72.09,71.93,72.0,21849.648458626285,46.1298,46.1683,46.0658,46.1106,21849.6485
2007-06-08 11:00:00,72.0,72.02,71.83,71.93,40995.13250405624,46.1106,46.1234,46.0017,46.0658,40995.1325
2007-06-08 11:10:00,71.93,72.11,71.85,72.11,37101.135749053545,46.0658,46.1811,46.0145,46.1811,37101.1357
2007-06-08 11:20:00,72.11,72.16,72.04,72.09,15900.486749594374,46.1811,46.2131,46.1362,46.1683,15900.4867
2007-06-08 11:30:00,72.09,72.12,72.03,72.12,18712.81773931855,46.1683,46.1875,46.1298,46.1875,18712.8177
2007-06-08 11:40:00,72.11,72.27,72.05,72.26,31151.974040021632,46.1811,46.2835,46.1426,46.2771,31151.974
2007-06-08 11:50:00,72.26,72.48,72.25,72.48,67604.11032990806,46.2771,46.418,46.2707,46.418,67604.1103
2007-06-08 12:00:00,72.48,72.56,72.45,72.55,85992.42833964305,46.418,46.4693,46.3988,46.4628,85992.4283
2007-06-08 12:10:00,72.55,72.95,72.55,72.91,128501.89291508924,46.4628,46.719,46.4628,46.6934,128501.8929
2007-06-08 12:20:00,72.91,72.94,72.78,72.8,32882.63926446728,46.6934,46.7126,46.6101,46.623,32882.6393
2007-06-08 12:30:00,72.8,72.83,72.71,72.83,26933.47755543537,46.623,46.6422,46.5653,46.6422,26933.4776
2007-06-08 12:40:00,72.81,72.84,72.66,72.71,24012.979989183343,46.6294,46.6486,46.5333,46.5653,24012.98
2007-06-08 12:50:00,72.71,72.77,72.67,72.74,31043.80746349378,46.5653,46.6037,46.5397,46.5845,31043.8075
2007-06-08 13:00:00,72.74,72.76,72.67,72.71,27366.14386154678,46.5845,46.5973,46.5397,46.5653,27366.1439
2007-06-08 13:10:00,72.71,72.71,72.66,72.68,14710.654407787992,46.5653,46.5653,46.5333,46.5461,14710.6544
2007-06-08 13:20:00,72.67,72.91,72.63,72.91,28772.30935640887,46.5397,46.6934,46.5141,46.6934,28772.3094
2007-06-08 13:30:00,72.9,73.03,72.82,72.98,26933.47755543537,46.687,46.7703,46.6358,46.7382,26933.4776
2007-06-08 13:40:00,72.98,73.19,72.97,73.11,45105.462412114655,46.7382,46.8727,46.7318,46.8215,45105.4624
2007-06-08 13:50:00,73.11,73.13,73.04,73.1,22606.814494321254,46.8215,46.8343,46.7767,46.8151,22606.8145
2007-06-08 14:00:00,73.09,73.19,73.08,73.19,28123.30989724175,46.8087,46.8727,46.8023,46.8727,28123.3099
2007-06-08 14:10:00,73.18,73.31,72.99,73.04,42293.13142239048,46.8663,46.9496,46.7446,46.7767,42293.1314
2007-06-08 14:20:00,73.05,73.14,72.99,73.02,31800.97349918875,46.7831,46.8407,46.7446,46.7638,31800.9735
2007-06-08 14:30:00,73.02,73.11,72.95,73.11,23796.646836127635,46.7638,46.8215,46.719,46.8215,23796.6468
2007-06-08 14:40:00,73.11,73.13,73.0,73.03,39048.13412655489,46.8215,46.8343,46.751,46.7703,39048.1341
2007-06-08 14:50:00,73.02,73.11,72.93,73.01,36560.30286641428,46.7638,46.8215,46.7062,46.7574,36560.3029
2007-06-08 15:00:00,73.01,73.15,73.0,73.11,37209.3023255814,46.7574,46.8471,46.751,46.8215,37209.3023
2007-06-08 15:10:00,73.11,73.29,73.09,73.15,38074.63493780421,46.8215,46.9368,46.8087,46.8471,38074.6349
2007-06-08 15:20:00,73.16,73.16,73.02,73.11,31692.806922660897,46.8535,46.8535,46.7638,46.8215,31692.8069
2007-06-08 15:30:00,73.11,73.25,73.09,73.25,48242.29313142239,46.8215,46.9111,46.8087,46.9111,48242.2931
2007-06-08 15:40:00,73.26,73.33,73.19,73.33,45213.62898864251,46.9175,46.9624,46.8727,46.9624,45213.629
2007-06-08 15:50:00,73.33,73.45,73.3,73.36,78961.60086533261,46.9624,47.0392,46.9432,46.9816,78961.6009
2007-06-11 09:30:00,73.23,73.23,72.86,72.99,48242.29313142239,46.8983,46.8983,46.6614,46.7446,48242.2931
2007-06-11 09:40:00,73.01,73.34,73.01,73.31,43699.29691725257,46.7574,46.9688,46.7574,46.9496,43699.2969
2007-06-11 09:50:00,73.32,73.57,73.29,73.36,60681.44943212547,46.956,47.1161,46.9368,46.9816,60681.4494
2007-06-11 10:00:00,73.34,73.39,73.09,73.15,44240.12979989183,46.9688,47.0008,46.8087,46.8471,44240.1298
2007-06-11 10:10:00,73.15,73.15,72.85,72.95,47268.79394267171,46.8471,46.8471,46.655,46.719,47268.7939
2007-06-11 10:20:00,72.95,73.0,72.8,72.83,40346.13304488913,46.719,46.751,46.623,46.6422,40346.133
2007-06-11 10:30:00,72.86,72.87,72.72,72.73,42833.96430502975,46.6614,46.6678,46.5717,46.5781,42833.9643
2007-06-11 10:40:00,72.74,72.78,72.6,72.71,58409.95132504056,46.5845,46.6101,46.4949,46.5653,58409.9513
2007-06-11 10:50:00,72.71,72.8,72.61,72.62,36019.469983775016,46.5653,46.623,46.5013,46.5077,36019.47
2007-06-11 11:00:00,72.62,72.76,72.55,72.63,46944.29421308816,46.5077,46.5973,46.4628,46.5141,46944.2942
2007-06-11 11:10:00,72.65,72.79,72.62,72.78,21308.81557598702,46.5269,46.6165,46.5077,46.6101,21308.8156
2007-06-11 11:20:00,72.78,73.04,72.77,72.93,22065.98161168199,46.6101,46.7767,46.6037,46.7062,22065.9816
2007-06-11 11:30:00,72.9,73.01,72.89,72.94,11249.3239588967,46.687,46.7574,46.6806,46.7126,11249.324
2007-06-11 11:40:00,72.94,73.08,72.94,73.0,18063.81828015144,46.7126,46.8023,46.7126,46.751,18063.8183
2007-06-11 11:50:00,73.01,73.09,73.0,73.05,13845.32179556517,46.7574,46.8087,46.751,46.7831,13845.3218
2007-06-11 12:00:00,73.08,73.16,73.07,73.13,14277.98810167658,46.8023,46.8535,46.7959,46.8343,14277.9881
2007-06-11 12:10:00,73.16,73.25,73.13,73.16,20767.98269334776,46.8535,46.9111,46.8343,46.8535,20767.9827
2007-06-11 12:20:00,73.16,73.3,73.12,73.3,40129.79989183342,46.8535,46.9432,46.8279,46.9432,40129.7999
2007-06-11 12:30:00,73.29,73.36,73.21,73.34,28988.64250946457,46.9368,46.9816,46.8855,46.9688,28988.6425
2007-06-11 12:40:00,73.33,73.41,73.26,73.41,18171.98485667929,46.9624,47.0136,46.9175,47.0136,18171.9849
2007-06-11 12:50:00,73.39,73.5,73.38,73.44,16441.31963223364,47.0008,47.0713,46.9944,47.0328,16441.3196
2007-06-11 13:00:00,73.44,73.46,73.38,73.46,14710.654407787992,47.0328,47.0456,46.9944,47.0456,14710.6544
2007-06-11 13:10:00,73.47,73.51,73.44,73.48,20443.4829637642,47.052,47.0777,47.0328,47.0584,20443.483
2007-06-11 13:20:00,73.46,73.5,73.33,73.39,25743.645213628988,47.0456,47.0713,46.9624,47.0008,25743.6452
2007-06-11 13:30:00,73.41,73.41,73.33,73.34,13304.488912925906,47.0136,47.0136,46.9624,46.9688,13304.4889
2007-06-11 13:40:00,73.35,73.36,73.28,73.3,24012.979989183343,46.9752,46.9816,46.9304,46.9432,24012.98
2007-06-11 13:50:00,73.29,73.32,73.26,73.29,12979.989183342346,46.9368,46.956,46.9175,46.9368,12979.9892
2007-06-11 14:00:00,73.31,73.35,73.29,73.31,13628.988642509465,46.9496,46.9752,46.9368,46.9496,13628.9886
2007-06-11 14:10:00,73.32,73.38,73.23,73.36,16982.152514872905,46.956,46.9944,46.8983,46.9816,16982.1525
2007-06-11 14:20:00,73.36,73.44,73.36,73.42,12871.822606814494,46.9816,47.0328,46.9816,47.02,12871.8226
2007-06-11 14:30:00,73.42,73.43,73.35,73.41,15035.154137371552,47.02,47.0264,46.9752,47.0136,15035.1541
2007-06-11 14:40:00,73.41,73.45,73.36,73.41,43266.630611141154,47.0136,47.0392,46.9816,47.0136,43266.6306
2007-06-11 14:50:00,73.41,73.52,73.4,73.48,38831.80097349919,47.0136,47.0841,47.0072,47.0584,38831.801
2007-06-11 15:00:00,73.46,73.53,73.38,73.48,29529.47539210384,47.0456,47.0905,46.9944,47.0584,29529.4754
2007-06-11 15:10:00,73.48,73.56,73.43,73.56,28880.475932936723,47.0584,47.1097,47.0264,47.1097,28880.4759
2007-06-11 15:20:00,73.55,73.56,73.46,73.49,38723.63439697133,47.1033,47.1097,47.0456,47.0648,38723.6344
2007-06-11 15:30:00,73.49,73.5,73.34,73.34,36343.96971335857,47.0648,47.0713,46.9688,46.9688,36343.9697
2007-06-11 15:40:00,73.35,73.4,73.25,73.27,40670.63277447269,46.9752,47.0072,46.9111,46.924,40670.6328
2007-06-11 15:50:00,73.29,73.29,73.18,73.19,73877.77176852353,46.9368,46.9368,46.8663,46.8727,73877.7718
2007-06-12 09:30:00,73.12,73.12,72.9,72.94,27690.64359113034,46.8279,46.8279,46.687,46.7126,27690.6436
2007-06-12 09:40:00,72.94,73.12,72.86,73.09,32233.63980530016,46.7126,46.8279,46.6614,46.8087,32233.6398
2007-06-12 09:50:00,73.08,73.12,72.82,72.83,21308.81557598702,46.8023,46.8279,46.6358,46.6422,21308.8156
2007-06-12 10:00:00,72.82,72.95,72.76,72.81,29745.808545159543,46.6358,46.719,46.5973,46.6294,29745.8085
2007-06-12 10:10:00,72.83,72.84,72.55,72.57,36019.469983775016,46.6422,46.6486,46.4628,46.4757,36019.47
2007-06-12 10:20:00,72.57,72.59,72.48,72.55,27366.14386154678,46.4757,46.4885,46.418,46.4628,27366.1439
2007-06-12 10:30:00,72.55,72.67,72.55,72.66,12979.989183342346,46.4628,46.5397,46.4628,46.5333,12979.9892
2007-06-12 10:40:00,72.66,72.8,72.61,72.8,22823.14764737696,46.5333,46.623,46.5013,46.623,22823.1476
2007-06-12 10:50:00,72.8,72.82,72.68,72.73,16657.652785289345,46.623,46.6358,46.5461,46.5781,16657.6528
2007-06-12 11:00:00,72.68,72.84,72.68,72.72,45538.128718226064,46.5461,46.6486,46.5461,46.5717,45538.1287
2007-06-12 11:10:00,72.69,72.83,72.68,72.82,17955.65170362358,46.5525,46.6422,46.5461,46.6358,17955.6517
2007-06-12 11:20:00,72.81,72.92,72.8,72.8,24770.14602487831,46.6294,46.6998,46.623,46.623,24770.146
2007-06-12 11:30:00,72.84,72.86,72.75,72.82,17631.15197404002,46.6486,46.6614,46.5909,46.6358,17631.152
2007-06-12 11:40:00,72.82,72.94,72.82,72.91,19578.15035154137,46.6358,46.7126,46.6358,46.6934,19578.1504
2007-06-12 11:50:00,72.9,72.97,72.84,72.88,12763.656030286642,46.687,46.7318,46.6486,46.6742,12763.656
2007-06-12 12:00:00,72.92,72.94,72.83,72.86,11790.156841535963,46.6998,46.7126,46.6422,46.6614,11790.1568
2007-06-12 12:10:00,72.87,72.95,72.8,72.94,18063.81828015144,46.6678,46.719,46.623,46.7126,18063.8183
2007-06-12 12:20:00,72.93,72.98,72.93,72.96,11790.156841535963,46.7062,46.7382,46.7062,46.7254,11790.1568
2007-06-12 12:30:00,72.96,72.96,72.84,72.85,17198.48566792861,46.7254,46.7254,46.6486,46.655,17198.4857
2007-06-12 12:40:00,72.85,72.85,72.71,72.71,17522.98539751217,46.655,46.655,46.5653,46.5653,17522.9854
2007-06-12 12:50:00,72.72,72.83,72.7,72.83,17306.65224445646,46.5717,46.6422,46.5589,46.6422,17306.6522
2007-06-12 13:00:00,72.82,72.89,72.74,72.84,20010.816657652784,46.6358,46.6806,46.5845,46.6486,20010.8167
2007-06-12 13:10:00,72.84,72.96,72.83,72.96,23904.813412655487,46.6486,46.7254,46.6422,46.7254,23904.8134
2007-06-12 13:20:00,72.97,73.06,72.9,72.97,26176.3115197404,46.7318,46.7895,46.687,46.7318,26176.3115
2007-06-12 13:30:00,72.97,72.99,72.9,72.99,18496.484586262843,46.7318,46.7446,46.687,46.7446,18496.4846
2007-06-12 13:40:00,73.0,73.22,72.92,73.18,21416.98215251488,46.751,46.8919,46.6998,46.8663,21416.9822
2007-06-12 13:50:00,73.18,73.25,73.16,73.22,16765.819361817197,46.8663,46.9111,46.8535,46.8919,16765.8194
2007-06-12 14:00:00,73.23,73.38,73.19,73.24,47052.46078961601,46.8983,46.9944,46.8727,46.9047,47052.4608
2007-06-12 14:10:00,73.26,73.28,73.11,73.13,24337.4797187669,46.9175,46.9304,46.8215,46.8343,24337.4797
2007-06-12 14:20:00,73.13,73.13,72.99,73.07,35911.30340724716,46.8343,46.8343,46.7446,46.7959,35911.3034
2007-06-12 14:30:00,73.07,73.21,72.94,72.95,45754.461871281776,46.7959,46.8855,46.7126,46.719,45754.4619
2007-06-12 14:40:00,72.94,73.01,72.82,72.85,112601.40616549486,46.7126,46.7574,46.6358,46.655,112601.4062
2007-06-12 14:50:00,72.87,73.07,72.87,73.02,43807.46349378042,46.6678,46.7959,46.6678,46.7638,43807.4635
2007-06-12 15:00:00,73.02,73.06,72.77,72.78,93131.42239048134,46.7638,46.7895,46.6037,46.6101,93131.4224
2007-06-12 15:10:00,72.74,72.9,72.67,72.8,133802.055164954,46.5845,46.687,46.5397,46.623,133802.0552
2007-06-12 15:20:00,72.81,72.92,72.77,72.92,76473.76960519199,46.6294,46.6998,46.6037,46.6998,76473.7696
2007-06-12 15:30:00,72.9,72.98,72.76,72.81,121687.3985938345,46.687,46.7382,46.5973,46.6294,121687.3986
2007-06-12 15:40:00,72.81,72.85,72.73,72.8,113142.23904813411,46.6294,46.655,46.5781,46.623,113142.239
2007-06-12 15:50:00,72.81,72.93,72.72,72.85,183126.0140616549,46.6294,46.7062,46.5717,46.655,183126.0141
2007-06-13 09:30:00,73.39,73.64,73.22,73.29,42401.29799891833,47.0008,47.1609,46.8919,46.9368,42401.298
2007-06-13 09:40:00,73.31,73.35,73.16,73.16,34937.80421849649,46.9496,46.9752,46.8535,46.8535,34937.8042
2007-06-13 09:50:00,73.17,73.47,73.16,73.3,132287.7230935641,46.8599,47.052,46.8535,46.9432,132287.7231
2007-06-13 10:00:00,73.27,73.36,72.99,73.03,286749.594375338,46.924,46.9816,46.7446,46.7703,286749.5944
2007-06-13 10:10:00,73.01,73.24,72.95,73.22,86425.09464575446,46.7574,46.9047,46.719,46.8919,86425.0946
2007-06-13 10:20:00,73.25,73.32,73.17,73.23,45754.461871281776,46.9111,46.956,46.8599,46.8983,45754.4619
2007-06-13 10:30:00,73.26,73.26,73.09,73.13,31368.307193077337,46.9175,46.9175,46.8087,46.8343,31368.3072
2007-06-13 10:40:00,73.13,73.41,73.12,73.41,19686.316928069227,46.8343,47.0136,46.8279,47.0136,19686.3169
2007-06-13 10:50:00,73.42,73.52,73.34,73.44,21525.148729042725,47.02,47.0841,46.9688,47.0328,21525.1487
2007-06-13 11:00:00,73.44,73.51,73.35,73.37,17414.818820984314,47.0328,47.0777,46.9752,46.988,17414.8188
2007-06-13 11:10:00,73.37,73.37,73.17,73.2,47593.29367225527,46.988,46.988,46.8599,46.8791,47593.2937
2007-06-13 11:20:00,73.2,73.26,73.12,73.15,35478.63710113575,46.8791,46.9175,46.8279,46.8471,35478.6371
2007-06-13 11:30:00,73.16,73.24,73.13,73.19,50189.29150892374,46.8535,46.9047,46.8343,46.8727,50189.2915
2007-06-13 11:40:00,73.19,73.38,73.17,73.37,14061.654948620877,46.8727,46.9944,46.8599,46.988,14061.6549
2007-06-13 11:50:00,73.37,73.43,73.32,73.4,23147.64737696052,46.988,47.0264,46.956,47.0072,23147.6474
2007-06-13 12:00:00,73.43,73.46,73.36,73.44,20010.816657652784,47.0264,47.0456,46.9816,47.0328,20010.8167
2007-06-13 12:10:00,73.45,73.65,73.41,73.63,23580.31368307193,47.0392,47.1673,47.0136,47.1545,23580.3137
2007-06-13 12:20:00,73.62,73.64,73.54,73.6,15251.487290427258,47.1481,47.1609,47.0969,47.1353,15251.4873
2007-06-13 12:30:00,73.59,73.71,73.58,73.67,17739.318550567874,47.1289,47.2057,47.1225,47.1801,17739.3186
2007-06-13 12:40:00,73.67,73.73,73.65,73.68,10492.15792320173,47.1801,47.2185,47.1673,47.1865,10492.1579
2007-06-13 12:50:00,73.68,73.73,73.52,73.53,20551.64954029205,47.1865,47.2185,47.0841,47.0905,20551.6495
2007-06-13 13:00:00,73.53,73.7,73.53,73.54,23255.81395348837,47.0905,47.1993,47.0905,47.0969,23255.814
2007-06-13 13:10:00,73.55,73.63,73.45,73.57,22390.48134126555,47.1033,47.1545,47.0392,47.1161,22390.4813
2007-06-13 13:20:00,73.57,73.64,73.53,73.54,13953.488372093025,47.1161,47.1609,47.0905,47.0969,13953.4884
2007-06-13 13:30:00,73.53,73.75,73.49,73.75,21308.81557598702,47.0905,47.2314,47.0648,47.2314,21308.8156
2007-06-13 13:40:00,73.74,73.77,73.69,73.69,22606.814494321254,47.225,47.2442,47.1929,47.1929,22606.8145
2007-06-13 13:50:00,73.7,73.78,73.65,73.76,19037.317468902107,47.1993,47.2506,47.1673,47.2378,19037.3175
2007-06-13 14:00:00,73.77,73.92,73.76,73.89,83504.59707950243,47.2442,47.3402,47.2378,47.321,83504.5971
2007-06-13 14:10:00,73.89,74.1,73.89,73.94,115197.40400216333,47.321,47.4555,47.321,47.353,115197.404
2007-06-13 14:20:00,73.95,74.15,73.94,74.09,48783.12601406165,47.3594,47.4875,47.353,47.4491,48783.126
2007-06-13 14:30:00,74.1,74.24,74.04,74.24,32125.47322877231,47.4555,47.5452,47.4171,47.5452,32125.4732
2007-06-13 14:40:00,74.24,74.42,74.2,74.42,71173.6073553272,47.5452,47.6604,47.5195,47.6604,71173.6074
2007-06-13 14:50:00,74.42,74.49,74.27,74.47,61330.44889129259,47.6604,47.7053,47.5644,47.6925,61330.4489
2007-06-13 15:00:00,74.44,74.5,74.35,74.39,36452.13628988642,47.6732,47.7117,47.6156,47.6412,36452.1363
2007-06-13 15:10:00,74.4,74.4,74.2,74.27,66197.94483504597,47.6476,47.6476,47.5195,47.5644,66197.9448
2007-06-13 15:20:00,74.27,74.33,74.21,74.27,35694.97025419145,47.5644,47.6028,47.526,47.5644,35694.9703
2007-06-13 15:30:00,74.28,74.49,74.28,74.49,46836.127636560304,47.5708,47.7053,47.5708,47.7053,46836.1276
2007-06-13 15:40:00,74.49,74.61,74.43,74.53,62087.61492698756,47.7053,47.7821,47.6668,47.7309,62087.6149
2007-06-13 15:50:00,74.54,74.75,74.52,74.63,102433.74797187668,47.7373,47.8718,47.7245,47.7949,102433.748
2007-06-14 09:30:00,74.64,75.44,74.47,75.42,97133.58572201188,47.8013,48.3137,47.6925,48.3009,97133.5857
2007-06-14 09:40:00,75.44,75.74,75.44,75.74,61654.94862087615,48.3137,48.5058,48.3137,48.5058,61654.9486
2007-06-14 09:50:00,75.7,75.81,75.63,75.79,54191.454840454295,48.4802,48.5506,48.4354,48.5378,54191.4548
2007-06-14 10:00:00,75.77,75.79,75.52,75.56,26933.47755543537,48.525,48.5378,48.3649,48.3905,26933.4776
2007-06-14 10:10:00,75.59,78.34,75.46,75.49,141049.21579232017,48.4097,50.1709,48.3265,48.3457,141049.2158
2007-06-14 10:20:00,75.5,75.58,75.4,75.43,161276.36560302865,48.3521,48.4033,48.2881,48.3073,161276.3656
2007-06-14 10:30:00,75.43,75.61,75.36,75.5,45429.96214169821,48.3073,48.4225,48.2624,48.3521,45429.9621
2007-06-14 10:40:00,75.49,75.58,75.4,75.45,30178.47485127096,48.3457,48.4033,48.2881,48.3201,30178.4749
2007-06-14 10:50:00,75.44,75.5,75.4,75.5,29529.47539210384,48.3137,48.3521,48.2881,48.3521,29529.4754
2007-06-14 11:00:00,75.5,75.57,75.35,75.35,15143.320713899404,48.3521,48.3969,48.256,48.256,15143.3207
2007-06-14 11:10:00,75.34,75.34,75.21,75.27,131206.05732828556,48.2496,48.2496,48.1664,48.2048,131206.0573
2007-06-14 11:20:00,75.27,75.27,75.19,75.25,13628.988642509465,48.2048,48.2048,48.1536,48.192,13628.9886
2007-06-14 11:30:00,75.24,75.3,75.21,75.23,21633.315305570577,48.1856,48.224,48.1664,48.1792,21633.3153
2007-06-14 11:40:00,75.24,75.37,75.2,75.37,28880.475932936723,48.1856,48.2688,48.16,48.2688,28880.4759
2007-06-14 11:50:00,75.31,75.39,75.17,75.38,24770.14602487831,48.2304,48.2817,48.1408,48.2752,24770.146
2007-06-14 12:00:00,75.4,75.47,75.35,75.42,15251.487290427258,48.2881,48.3329,48.256,48.3009,15251.4873
2007-06-14 12:10:00,75.42,75.61,75.42,75.6,18171.98485667929,48.3009,48.4225,48.3009,48.4161,18171.9849
2007-06-14 12:20:00,75.6,75.68,75.51,75.59,14710.654407787992,48.4161,48.4674,48.3585,48.4097,14710.6544
2007-06-14 12:30:00,75.6,75.62,75.57,75.6,8436.992969172525,48.4161,48.429,48.3969,48.4161,8436.993
2007-06-14 12:40:00,75.56,75.65,75.54,75.61,11249.3239588967,48.3905,48.4482,48.3777,48.4225,11249.324
2007-06-14 12:50:00,75.61,75.61,75.43,75.43,13628.988642509465,48.4225,48.4225,48.3073,48.3073,13628.9886
2007-06-14 13:00:00,75.43,75.53,75.4,75.48,15792.320173066522,48.3073,48.3713,48.2881,48.3393,15792.3202
2007-06-14 13:10:00,75.47,75.49,75.43,75.49,11249.3239588967,48.3329,48.3457,48.3073,48.3457,11249.324
2007-06-14 13:20:00,75.49,75.49,75.37,75.42,12439.156300703082,48.3457,48.3457,48.2688,48.3009,12439.1563
2007-06-14 13:30:00,75.39,75.41,75.29,75.34,16224.986479177933,48.2817,48.2945,48.2176,48.2496,16224.9865
2007-06-14 13:40:00,75.32,75.55,75.32,75.52,32233.63980530016,48.2368,48.3841,48.2368,48.3649,32233.6398
2007-06-14 13:50:00,75.51,75.55,75.44,75.49,35478.63710113575,48.3585,48.3841,48.3137,48.3457,35478.6371
2007-06-14 14:00:00,75.5,75.56,75.42,75.48,32233.63980530016,48.3521,48.3905,48.3009,48.3393,32233.6398
2007-06-14 14:10:00,75.5,75.58,75.47,75.54,21525.148729042725,48.3521,48.4033,48.3329,48.3777,21525.1487
2007-06-14 14:20:00,75.54,75.55,75.4,75.48,28015.14332071389,48.3777,48.3841,48.2881,48.3393,28015.1433
2007-06-14 14:30:00,75.49,75.59,75.47,75.59,42076.79826933477,48.3457,48.4097,48.3329,48.4097,42076.7983
2007-06-14 14:40:00,75.55,75.59,75.49,75.51,14169.821525148727,48.3841,48.4097,48.3457,48.3585,14169.8215
2007-06-14 14:50:00,75.52,75.59,75.46,75.54,19578.15035154137,48.3649,48.4097,48.3265,48.3777,19578.1504
2007-06-14 15:00:00,75.53,75.55,75.49,75.53,39048.13412655489,48.3713,48.3841,48.3457,48.3713,39048.1341
2007-06-14 15:10:00,75.53,75.56,75.52,75.52,29529.47539210384,48.3713,48.3905,48.3649,48.3649,29529.4754
2007-06-14 15:20:00,75.53,75.58,75.48,75.48,32017.306652244457,48.3713,48.4033,48.3393,48.3393,32017.3067
2007-06-14 15:30:00,75.48,75.51,75.45,75.46,23580.31368307193,48.3393,48.3585,48.3201,48.3265,23580.3137
2007-06-14 15:40:00,75.46,75.48,75.36,75.38,47052.46078961601,48.3265,48.3393,48.2624,48.2752,47052.4608
2007-06-14 15:50:00,75.38,75.38,75.2,75.25,61763.115197404,48.2752,48.2752,48.16,48.192,61763.1152
2007-06-15 09:30:00,75.65,75.73,75.45,75.61,244023.79664683613,48.4482,48.4994,48.3201,48.4225,244023.7966
2007-06-15 09:40:00,75.61,75.71,75.49,75.65,55056.78745267712,48.4225,48.4866,48.3457,48.4482,55056.7875
2007-06-15 09:50:00,75.66,75.72,75.54,75.61,37101.135749053545,48.4546,48.493,48.3777,48.4225,37101.1357
2007-06-15 10:00:00,75.61,75.77,75.54,75.66,50081.12493239589,48.4225,48.525,48.3777,48.4546,50081.1249
2007-06-15 10:10:00,75.66,75.81,75.59,75.8,42833.96430502975,48.4546,48.5506,48.4097,48.5442,42833.9643
2007-06-15 10:20:00,75.81,76.01,75.81,75.99,55813.95348837209,48.5506,48.6787,48.5506,48.6659,55813.9535
2007-06-15 10:30:00,75.98,76.28,75.98,76.04,46944.29421308816,48.6595,48.8516,48.6595,48.6979,46944.2942
2007-06-15 10:40:00,76.04,76.07,75.95,75.98,16873.98593834505,48.6979,48.7171,48.6403,48.6595,16873.9859
2007-06-15 10:50:00,75.99,76.07,75.92,76.0,16873.98593834505,48.6659,48.7171,48.6211,48.6723,16873.9859
2007-06-15 11:00:00,75.99,76.04,75.96,76.01,10275.824770146024,48.6659,48.6979,48.6467,48.6787,10275.8248
2007-06-15 11:10:00,76.01,76.07,75.96,75.97,19361.817198485667,48.6787,48.7171,48.6467,48.6531,19361.8172
2007-06-15 11:20:00,75.97,76.01,75.91,75.92,17198.48566792861,48.6531,48.6787,48.6147,48.6211,17198.4857
2007-06-15 11:30:00,75.91,75.94,75.67,75.7,28664.14277988101,48.6147,48.6339,48.461,48.4802,28664.1428
2007-06-15 11:40:00,75.67,75.83,75.65,75.79,18388.31800973499,48.461,48.5634,48.4482,48.5378,18388.318
2007-06-15 11:50:00,75.81,75.86,75.79,75.79,49323.95889670092,48.5506,48.5827,48.5378,48.5378,49323.9589
2007-06-15 12:00:00,75.8,75.85,75.66,75.84,33315.30557057869,48.5442,48.5762,48.4546,48.5698,33315.3056
2007-06-15 12:10:00,75.84,75.84,75.71,75.74,22606.814494321254,48.5698,48.5698,48.4866,48.5058,22606.8145
2007-06-15 12:20:00,75.74,75.75,75.61,75.61,17414.818820984314,48.5058,48.5122,48.4225,48.4225,17414.8188
2007-06-15 12:30:00,75.62,75.74,75.62,75.74,16441.31963223364,48.429,48.5058,48.429,48.5058,16441.3196
2007-06-15 12:40:00,75.74,75.74,75.6,75.6,14061.654948620877,48.5058,48.5058,48.4161,48.4161,14061.6549
2007-06-15 12:50:00,75.61,75.67,75.52,75.64,22931.31422390481,48.4225,48.461,48.3649,48.4418,22931.3142
2007-06-15 13:00:00,75.64,75.65,75.51,75.56,14277.98810167658,48.4418,48.4482,48.3585,48.3905,14277.9881
2007-06-15 13:10:00,75.56,75.61,75.54,75.58,10924.824229313142,48.3905,48.4225,48.3777,48.4033,10924.8242
2007-06-15 13:20:00,75.57,75.64,75.56,75.58,18604.6511627907,48.3969,48.4418,48.3905,48.4033,18604.6512
2007-06-15 13:30:00,75.57,75.58,75.54,75.57,16008.653326122228,48.3969,48.4033,48.3777,48.3969,16008.6533
2007-06-15 13:40:00,75.58,75.63,75.55,75.58,18929.15089237425,48.4033,48.4354,48.3841,48.4033,18929.1509
2007-06-15 13:50:00,75.58,75.67,75.58,75.64,16333.153055705789,48.4033,48.461,48.4033,48.4418,16333.1531
2007-06-15 14:00:00,75.64,75.69,75.56,75.56,22390.48134126555,48.4418,48.4738,48.3905,48.3905,22390.4813
2007-06-15 14:10:00,75.54,75.67,75.51,75.63,21957.815035154137,48.3777,48.461,48.3585,48.4354,21957.815
2007-06-15 14:20:00,75.64,75.66,75.55,75.61,20335.316387236344,48.4418,48.4546,48.3841,48.4225,20335.3164
2007-06-15 14:30:00,75.61,75.64,75.6,75.63,20767.98269334776,48.4225,48.4418,48.4161,48.4354,20767.9827
2007-06-15 14:40:00,75.62,75.72,75.52,75.71,23796.646836127635,48.429,48.493,48.3649,48.4866,23796.6468
2007-06-15 14:50:00,75.71,75.73,75.61,75.7,19578.15035154137,48.4866,48.4994,48.4225,48.4802,19578.1504
2007-06-15 15:00:00,75.7,75.72,75.64,75.65,18929.15089237425,48.4802,48.493,48.4418,48.4482,18929.1509
2007-06-15 15:10:00,75.66,75.77,75.63,75.73,19253.65062195781,48.4546,48.525,48.4354,48.4994,19253.6506
2007-06-15 15:20:00,75.72,75.76,75.7,75.7,15684.153596538668,48.493,48.5186,48.4802,48.4802,15684.1536
2007-06-15 15:30:00,75.71,75.74,75.65,75.68,27041.64413196322,48.4866,48.5058,48.4482,48.4674,27041.6441
2007-06-15 15:40:00,75.69,75.7,75.62,75.62,30286.641427798808,48.4738,48.4802,48.429,48.429,30286.6414
2007-06-15 15:50:00,75.64,75.64,75.53,75.58,83180.09734991887,48.4418,48.4418,48.3713,48.4033,83180.0973
2007-06-18 09:30:00,75.81,75.81,75.53,75.55,62628.44780962682,48.5506,48.5506,48.3713,48.3841,62628.4478
2007-06-18 09:40:00,75.55,75.69,75.52,75.59,47376.960519199565,48.3841,48.4738,48.3649,48.4097,47376.9605
2007-06-18 09:50:00,75.57,75.6,75.47,75.58,19469.98377501352,48.3969,48.4161,48.3329,48.4033,19469.9838
2007-06-18 10:00:00,75.58,75.58,75.37,75.49,37533.80205516495,48.4033,48.4033,48.2688,48.3457,37533.8021
2007-06-18 10:10:00,75.53,75.58,75.42,75.44,18820.984315846403,48.3713,48.4033,48.3009,48.3137,18820.9843
2007-06-18 10:20:00,75.44,75.55,75.44,75.46,21200.648999459165,48.3137,48.3841,48.3137,48.3265,21200.649
2007-06-18 10:30:00,75.49,75.58,75.48,75.5,27041.64413196322,48.3457,48.4033,48.3393,48.3521,27041.6441
2007-06-18 10:40:00,75.51,75.6,75.5,75.51,14061.654948620877,48.3585,48.4161,48.3521,48.3585,14061.6549
2007-06-18 10:50:00,75.5,75.59,75.5,75.52,12330.98972417523,48.3521,48.4097,48.3521,48.3649,12330.9897
2007-06-18 11:00:00,75.54,75.54,75.44,75.5,17522.98539751217,48.3777,48.3777,48.3137,48.3521,17522.9854
2007-06-18 11:10:00,75.5,75.62,75.49,75.61,19253.65062195781,48.3521,48.429,48.3457,48.4225,19253.6506
2007-06-18 11:20:00,75.62,75.72,75.62,75.68,10600.324499729582,48.429,48.493,48.429,48.4674,10600.3245
2007-06-18 11:30:00,75.69,75.7,75.64,75.69,8220.65981611682,48.4738,48.4802,48.4418,48.4738,8220.6598
2007-06-18 11:40:00,75.69,75.74,75.61,75.65,8869.659275283937,48.4738,48.5058,48.4225,48.4482,8869.6593
2007-06-18 11:50:00,75.65,75.72,75.64,75.72,9410.4921579232,48.4482,48.493,48.4418,48.493,9410.4922
2007-06-18 12:00:00,75.72,75.72,75.63,75.7,7787.993510005408,48.493,48.493,48.4354,48.4802,7787.9935
2007-06-18 12:10:00,75.69,75.76,75.67,75.69,13088.1557598702,48.4738,48.5186,48.461,48.4738,13088.1558
2007-06-18 12:20:00,75.69,75.7,75.55,75.56,7463.49378042185,48.4738,48.4802,48.3841,48.3905,7463.4938
2007-06-18 12:30:00,75.56,75.59,75.52,75.56,6706.327744726879,48.3905,48.4097,48.3649,48.3905,6706.3277
2007-06-18 12:40:00,75.59,75.66,75.54,75.54,12114.656571119524,48.4097,48.4546,48.3777,48.3777,12114.6566
2007-06-18 12:50:00,75.55,75.57,75.49,75.49,12114.656571119524,48.3841,48.3969,48.3457,48.3457,12114.6566
2007-06-18 13:00:00,75.49,75.55,75.49,75.53,21849.648458626285,48.3457,48.3841,48.3457,48.3713,21849.6485
2007-06-18 13:10:00,75.5,75.57,75.47,75.48,22282.314764737694,48.3521,48.3969,48.3329,48.3393,22282.3148
2007-06-18 13:20:00,75.49,75.5,75.44,75.44,38507.30124391563,48.3457,48.3521,48.3137,48.3137,38507.3012
2007-06-18 13:30:00,75.44,75.49,75.39,75.39,27041.64413196322,48.3137,48.3457,48.2817,48.2817,27041.6441
2007-06-18 13:40:00,75.37,75.38,75.26,75.34,10600.324499729582,48.2688,48.2752,48.1984,48.2496,10600.3245
2007-06-18 13:50:00,75.34,75.41,75.33,75.39,5732.828555976204,48.2496,48.2945,48.2432,48.2817,5732.8286
2007-06-18 14:00:00,75.38,75.43,75.25,75.39,14818.820984315846,48.2752,48.3073,48.192,48.2817,14818.821
2007-06-18 14:10:00,75.43,75.47,75.35,75.47,17522.98539751217,48.3073,48.3329,48.256,48.3329,17522.9854
2007-06-18 14:20:00,75.48,75.52,75.42,75.49,17955.65170362358,48.3393,48.3649,48.3009,48.3457,17955.6517
2007-06-18 14:30:00,75.48,75.49,75.39,75.45,9194.159004867495,48.3393,48.3457,48.2817,48.3201,9194.159
2007-06-18 14:40:00,75.45,75.49,75.38,75.44,16441.31963223364,48.3201,48.3457,48.2752,48.3137,16441.3196
2007-06-18 14:50:00,75.45,75.49,75.3,75.4,13520.82206598161,48.3201,48.3457,48.224,48.2881,13520.8221
2007-06-18 15:00:00,75.4,75.42,75.35,75.36,11898.323418063816,48.2881,48.3009,48.256,48.2624,11898.3234
2007-06-18 15:10:00,75.36,75.36,75.27,75.33,64467.27961060032,48.2624,48.2624,48.2048,48.2432,64467.2796
2007-06-18 15:20:00,75.31,75.38,75.3,75.38,26284.478096268253,48.2304,48.2752,48.224,48.2752,26284.4781
2007-06-18 15:30:00,75.38,75.41,75.33,75.36,65873.44510546241,48.2752,48.2945,48.2432,48.2624,65873.4451
2007-06-18 15:40:00,75.39,75.44,75.37,75.43,13088.1557598702,48.2817,48.3137,48.2688,48.3073,13088.1558
2007-06-18 15:50:00,75.42,75.42,75.36,75.42,44240.12979989183,48.3009,48.3009,48.2624,48.3009,44240.1298
2007-06-19 09:30:00,75.35,75.53,75.22,75.22,24337.4797187669,48.256,48.3713,48.1728,48.1728,24337.4797
2007-06-19 09:40:00,75.2,75.2,75.05,75.17,22823.14764737696,48.16,48.16,48.0639,48.1408,22823.1476
2007-06-19 09:50:00,75.17,75.23,75.12,75.21,24878.312601406164,48.1408,48.1792,48.1087,48.1664,24878.3126
2007-06-19 10:00:00,75.21,75.28,75.18,75.21,11681.990265008111,48.1664,48.2112,48.1472,48.1664,11681.9903
2007-06-19 10:10:00,75.23,75.31,75.17,75.27,17414.818820984314,48.1792,48.2304,48.1408,48.2048,17414.8188
2007-06-19 10:20:00,75.27,75.49,75.27,75.48,8761.492698756085,48.2048,48.3457,48.2048,48.3393,8761.4927
2007-06-19 10:30:00,75.45,75.59,75.45,75.46,14602.48783126014,48.3201,48.4097,48.3201,48.3265,14602.4878
2007-06-19 10:40:00,75.47,75.47,75.34,75.35,55273.12060573282,48.3329,48.3329,48.2496,48.256,55273.1206
2007-06-19 10:50:00,75.34,75.42,75.34,75.39,178042.18496484586,48.2496,48.3009,48.2496,48.2817,178042.185
2007-06-19 11:00:00,75.39,75.39,75.32,75.35,28015.14332071389,48.2817,48.2817,48.2368,48.256,28015.1433
2007-06-19 11:10:00,75.34,75.43,75.34,75.43,12330.98972417523,48.2496,48.3073,48.2496,48.3073,12330.9897
2007-06-19 11:20:00,75.42,75.45,75.39,75.41,16982.152514872905,48.3009,48.3201,48.2817,48.2945,16982.1525
2007-06-19 11:30:00,75.4,75.43,75.38,75.41,16116.81990265008,48.2881,48.3073,48.2752,48.2945,16116.8199
2007-06-19 11:40:00,75.41,75.44,75.39,75.43,14169.821525148727,48.2945,48.3137,48.2817,48.3073,14169.8215
2007-06-19 11:50:00,75.44,75.47,75.41,75.45,23255.81395348837,48.3137,48.3329,48.2945,48.3201,23255.814
2007-06-19 12:00:00,75.45,75.67,75.44,75.61,40886.96592752839,48.3201,48.461,48.3137,48.4225,40886.9659
2007-06-19 12:10:00,75.59,75.61,75.51,75.51,14926.9875608437,48.4097,48.4225,48.3585,48.3585,14926.9876
2007-06-19 12:20:00,75.51,75.51,75.44,75.48,19578.15035154137,48.3585,48.3585,48.3137,48.3393,19578.1504
2007-06-19 12:30:00,75.49,75.49,75.45,75.46,14602.48783126014,48.3457,48.3457,48.3201,48.3265,14602.4878
2007-06-19 12:40:00,75.47,75.49,75.46,75.49,17631.15197404002,48.3329,48.3457,48.3265,48.3457,17631.152
2007-06-19 12:50:00,75.49,75.52,75.47,75.49,20984.31584640346,48.3457,48.3649,48.3329,48.3457,20984.3158
2007-06-19 13:00:00,75.49,75.49,75.4,75.41,8977.82585181179,48.3457,48.3457,48.2881,48.2945,8977.8259
2007-06-19 13:10:00,75.41,75.43,75.37,75.42,8112.493239588966,48.2945,48.3073,48.2688,48.3009,8112.4932
2007-06-19 13:20:00,75.42,75.56,75.39,75.53,19253.65062195781,48.3009,48.3905,48.2817,48.3713,19253.6506
2007-06-19 13:30:00,75.54,75.61,75.51,75.53,14494.321254732287,48.3777,48.4225,48.3585,48.3713,14494.3213
2007-06-19 13:40:00,75.53,75.61,75.51,75.59,25094.64575446187,48.3713,48.4225,48.3585,48.4097,25094.6458
2007-06-19 13:50:00,75.61,75.62,75.57,75.58,12330.98972417523,48.4225,48.429,48.3969,48.4033,12330.9897
2007-06-19 14:00:00,75.58,75.61,75.47,75.49,9951.325040562466,48.4033,48.4225,48.3329,48.3457,9951.325
2007-06-19 14:10:00,75.49,75.61,75.48,75.53,16116.81990265008,48.3457,48.4225,48.3393,48.3713,16116.8199
2007-06-19 14:20:00,75.53,75.58,75.45,75.47,14277.98810167658,48.3713,48.4033,48.3201,48.3329,14277.9881
2007-06-19 14:30:00,75.47,75.5,75.36,75.48,22714.981070849102,48.3329,48.3521,48.2624,48.3393,22714.9811
2007-06-19 14:40:00,75.48,75.5,75.41,75.42,16116.81990265008,48.3393,48.3521,48.2945,48.3009,16116.8199
2007-06-19 14:50:00,75.43,75.44,75.35,75.37,55813.95348837209,48.3073,48.3137,48.256,48.2688,55813.9535
2007-06-19 15:00:00,75.36,75.44,75.33,75.41,72904.27257977285,48.2624,48.3137,48.2432,48.2945,72904.2726
2007-06-19 15:10:00,75.42,75.46,75.36,75.45,105246.07896160086,48.3009,48.3265,48.2624,48.3201,105246.079
2007-06-19 15:20:00,75.44,75.44,75.36,75.39,16549.486208761493,48.3137,48.3137,48.2624,48.2817,16549.4862
2007-06-19 15:30:00,75.38,75.55,75.35,75.53,67820.44348296376,48.2752,48.3841,48.256,48.3713,67820.4435
2007-06-19 15:40:00,75.53,75.66,75.5,75.6,72038.93996755003,48.3713,48.4546,48.3521,48.4161,72038.94
2007-06-19 15:50:00,75.61,75.61,75.49,75.55,62736.61438615467,48.4225,48.4225,48.3457,48.3841,62736.6144
2007-06-20 09:30:00,75.98,75.98,75.7,75.79,32666.306111411574,48.6595,48.6595,48.4802,48.5378,32666.3061
2007-06-20 09:40:00,75.82,75.97,75.7,75.77,39048.13412655489,48.557,48.6531,48.4802,48.525,39048.1341
2007-06-20 09:50:00,75.77,76.14,75.77,76.1,38399.13466738778,48.525,48.762,48.525,48.7364,38399.1347
2007-06-20 10:00:00,76.1,76.12,75.94,76.07,26825.31097890752,48.7364,48.7492,48.6339,48.7171,26825.311
2007-06-20 10:10:00,76.08,76.08,75.92,75.97,11790.156841535963,48.7235,48.7235,48.6211,48.6531,11790.1568
2007-06-20 10:20:00,75.97,76.26,75.97,76.26,19578.15035154137,48.6531,48.8388,48.6531,48.8388,19578.1504
2007-06-20 10:30:00,76.27,76.49,76.26,76.42,40995.13250405624,48.8452,48.9861,48.8388,48.9413,40995.1325
2007-06-20 10:40:00,76.41,76.45,76.32,76.34,14386.154678204435,48.9349,48.9605,48.8772,48.8901,14386.1547
2007-06-20 10:50:00,76.34,76.41,76.29,76.36,16657.652785289345,48.8901,48.9349,48.858,48.9029,16657.6528
2007-06-20 11:00:00,76.35,76.43,76.31,76.35,21308.81557598702,48.8965,48.9477,48.8708,48.8965,21308.8156
2007-06-20 11:10:00,76.35,76.4,76.28,76.35,12439.156300703082,48.8965,48.9285,48.8516,48.8965,12439.1563
2007-06-20 11:20:00,76.35,76.47,76.33,76.4,18171.98485667929,48.8965,48.9733,48.8837,48.9285,18171.9849
2007-06-20 11:30:00,76.44,76.44,76.22,76.23,20984.31584640346,48.9541,48.9541,48.8132,48.8196,20984.3158
2007-06-20 11:40:00,76.26,76.26,76.14,76.19,27257.97728501893,48.8388,48.8388,48.762,48.794,27257.9773
2007-06-20 11:50:00,76.18,76.19,76.06,76.15,19037.317468902107,48.7876,48.794,48.7107,48.7684,19037.3175
2007-06-20 12:00:00,76.15,76.15,76.01,76.08,20010.816657652784,48.7684,48.7684,48.6787,48.7235,20010.8167
2007-06-20 12:10:00,76.09,76.22,76.07,76.12,21092.48242293132,48.73,48.8132,48.7171,48.7492,21092.4824
2007-06-20 12:20:00,76.13,76.19,76.09,76.09,21741.48188209843,48.7556,48.794,48.73,48.73,21741.4819
2007-06-20 12:30:00,76.1,76.13,76.06,76.09,18496.484586262843,48.7364,48.7556,48.7107,48.73,18496.4846
2007-06-20 12:40:00,76.07,76.11,76.01,76.11,9518.658734451054,48.7171,48.7428,48.6787,48.7428,9518.6587
2007-06-20 12:50:00,76.12,76.14,76.02,76.04,11141.157382368849,48.7492,48.762,48.6851,48.6979,11141.1574
2007-06-20 13:00:00,76.04,76.09,75.96,75.96,12439.156300703082,48.6979,48.73,48.6467,48.6467,12439.1563
2007-06-20 13:10:00,75.95,75.99,75.88,75.9,26608.977825851813,48.6403,48.6659,48.5955,48.6083,26608.9778
2007-06-20 13:20:00,75.92,75.98,75.77,75.77,28447.80962682531,48.6211,48.6595,48.525,48.525,28447.8096
2007-06-20 13:30:00,75.79,75.91,75.78,75.86,21416.98215251488,48.5378,48.6147,48.5314,48.5827,21416.9822
2007-06-20 13:40:00,75.85,75.89,75.74,75.81,47917.79340183883,48.5762,48.6019,48.5058,48.5506,47917.7934
2007-06-20 13:50:00,75.83,75.83,75.76,75.83,23688.480259599783,48.5634,48.5634,48.5186,48.5634,23688.4803
2007-06-20 14:00:00,75.81,76.02,75.79,76.0,27582.47701460249,48.5506,48.6851,48.5378,48.6723,27582.477
2007-06-20 14:10:00,76.01,76.01,75.83,75.83,27041.64413196322,48.6787,48.6787,48.5634,48.5634,27041.6441
2007-06-20 14:20:00,75.85,75.85,75.63,75.74,40129.79989183342,48.5762,48.5762,48.4354,48.5058,40129.7999
2007-06-20 14:30:00,75.75,75.78,75.61,75.65,32449.972958355866,48.5122,48.5314,48.4225,48.4482,32449.973
2007-06-20 14:40:00,75.66,75.8,75.61,75.74,35586.8036776636,48.4546,48.5442,48.4225,48.5058,35586.8037
2007-06-20 14:50:00,75.75,75.83,75.72,75.77,18604.6511627907,48.5122,48.5634,48.493,48.525,18604.6512
2007-06-20 15:00:00,75.77,75.77,75.55,75.6,24553.812871822607,48.525,48.525,48.3841,48.4161,24553.8129
2007-06-20 15:10:00,75.6,75.71,75.51,75.64,20659.8161168199,48.4161,48.4866,48.3585,48.4418,20659.8161
2007-06-20 15:20:00,75.63,75.73,75.53,75.61,25851.81179015684,48.4354,48.4994,48.3713,48.4225,25851.8118
2007-06-20 15:30:00,75.61,75.61,75.38,75.41,36127.63656030287,48.4225,48.4225,48.2752,48.2945,36127.6366
2007-06-20 15:40:00,75.41,75.47,75.34,75.34,55922.12006489994,48.2945,48.3329,48.2496,48.2496,55922.1201
2007-06-20 15:50:00,75.34,75.38,75.2,75.21,74310.43807463493,48.2496,48.2752,48.16,48.1664,74310.4381
2007-06-21 09:30:00,75.05,75.51,74.75,74.77,35694.97025419145,48.0639,48.3585,47.8718,47.8846,35694.9703
2007-06-21 09:40:00,74.76,74.89,74.68,74.88,24878.312601406164,47.8782,47.9614,47.827,47.955,24878.3126
2007-06-21 09:50:00,74.88,75.12,74.84,74.91,21741.48188209843,47.955,48.1087,47.9294,47.9742,21741.4819
2007-06-21 10:00:00,74.9,75.08,74.76,74.98,31584.640346133045,47.9678,48.0831,47.8782,48.0191,31584.6403
2007-06-21 10:10:00,74.99,75.3,74.99,75.3,28231.47647376961,48.0255,48.224,48.0255,48.224,28231.4765
2007-06-21 10:20:00,75.29,75.62,75.25,75.48,35911.30340724716,48.2176,48.429,48.192,48.3393,35911.3034
2007-06-21 10:30:00,75.49,75.55,75.2,75.28,25851.81179015684,48.3457,48.3841,48.16,48.2112,25851.8118
2007-06-21 10:40:00,75.28,75.54,75.28,75.54,24445.64629529475,48.2112,48.3777,48.2112,48.3777,24445.6463
2007-06-21 10:50:00,75.55,75.77,75.55,75.63,19686.316928069227,48.3841,48.525,48.3841,48.4354,19686.3169
2007-06-21 11:00:00,75.66,75.69,75.55,75.56,14710.654407787992,48.4546,48.4738,48.3841,48.3905,14710.6544
2007-06-21 11:10:00,75.55,75.65,75.49,75.63,18712.81773931855,48.3841,48.4482,48.3457,48.4354,18712.8177
2007-06-21 11:20:00,75.64,75.65,75.47,75.49,26717.144402379665,48.4418,48.4482,48.3329,48.3457,26717.1444
2007-06-21 11:30:00,75.51,75.53,75.34,75.41,12330.98972417523,48.3585,48.3713,48.2496,48.2945,12330.9897
2007-06-21 11:40:00,75.4,75.48,75.36,75.48,11790.156841535963,48.2881,48.3393,48.2624,48.3393,11790.1568
2007-06-21 11:50:00,75.48,75.49,75.26,75.29,12222.823147647376,48.3393,48.3457,48.1984,48.2176,12222.8231
2007-06-21 12:00:00,75.3,75.54,75.3,75.43,23796.646836127635,48.224,48.3777,48.224,48.3073,23796.6468
2007-06-21 12:10:00,75.41,75.54,75.38,75.39,14818.820984315846,48.2945,48.3777,48.2752,48.2817,14818.821
2007-06-21 12:20:00,75.38,75.49,75.33,75.38,9410.4921579232,48.2752,48.3457,48.2432,48.2752,9410.4922
2007-06-21 12:30:00,75.41,75.56,75.34,75.56,16982.152514872905,48.2945,48.3905,48.2496,48.3905,16982.1525
2007-06-21 12:40:00,75.56,75.74,75.47,75.69,17631.15197404002,48.3905,48.5058,48.3329,48.4738,17631.152
2007-06-21 12:50:00,75.68,75.68,75.51,75.6,11249.3239588967,48.4674,48.4674,48.3585,48.4161,11249.324
2007-06-21 13:00:00,75.61,75.92,75.61,75.91,16982.152514872905,48.4225,48.6211,48.4225,48.6147,16982.1525
2007-06-21 13:10:00,75.88,75.95,75.83,75.94,7896.160086533261,48.5955,48.6403,48.5634,48.6339,7896.1601
2007-06-21 13:20:00,75.98,76.06,75.91,76.06,15251.487290427258,48.6595,48.7107,48.6147,48.7107,15251.4873
2007-06-21 13:30:00,76.06,76.15,76.03,76.04,17955.65170362358,48.7107,48.7684,48.6915,48.6979,17955.6517
2007-06-21 13:40:00,76.06,76.21,76.06,76.1,19578.15035154137,48.7107,48.8068,48.7107,48.7364,19578.1504
2007-06-21 13:50:00,76.1,76.14,75.97,76.14,10383.991346673878,48.7364,48.762,48.6531,48.762,10383.9913
2007-06-21 14:00:00,76.16,76.23,76.04,76.08,12655.489453758788,48.7748,48.8196,48.6979,48.7235,12655.4895
2007-06-21 14:10:00,76.07,76.12,76.0,76.1,7138.994050838291,48.7171,48.7492,48.6723,48.7364,7138.9941
2007-06-21 14:20:00,76.1,76.13,75.82,75.84,17198.48566792861,48.7364,48.7556,48.557,48.5698,17198.4857
2007-06-21 14:30:00,75.84,75.9,75.77,75.77,23039.480800432662,48.5698,48.6083,48.525,48.525,23039.4808
2007-06-21 14:40:00,75.78,75.94,75.76,75.84,19253.65062195781,48.5314,48.6339,48.5186,48.5698,19253.6506
2007-06-21 14:50:00,75.85,76.05,75.83,75.98,21633.315305570577,48.5762,48.7043,48.5634,48.6595,21633.3153
2007-06-21 15:00:00,76.01,76.1,75.98,76.0,17306.65224445646,48.6787,48.7364,48.6595,48.6723,17306.6522
2007-06-21 15:10:00,75.99,76.07,75.85,76.0,21308.81557598702,48.6659,48.7171,48.5762,48.6723,21308.8156
2007-06-21 15:20:00,75.99,76.09,75.92,76.0,40346.13304488913,48.6659,48.73,48.6211,48.6723,40346.133
2007-06-21 15:30:00,76.01,76.18,76.01,76.15,43591.13034072472,48.6787,48.7876,48.6787,48.7684,43591.1303
2007-06-21 15:40:00,76.14,76.26,76.1,76.23,82855.59762033532,48.762,48.8388,48.7364,48.8196,82855.5976
2007-06-21 15:50:00,76.22,76.35,76.21,76.28,71389.9405083829,48.8132,48.8965,48.8068,48.8516,71389.9405
2007-06-22 09:30:00,76.37,76.37,75.98,76.34,51487.290427257976,48.9093,48.9093,48.6595,48.8901,51487.2904
2007-06-22 09:40:00,76.29,76.29,75.91,75.95,16333.153055705789,48.858,48.858,48.6147,48.6403,16333.1531
2007-06-22 09:50:00,75.97,76.39,75.97,76.39,46619.79448350459,48.6531,48.9221,48.6531,48.9221,46619.7945
2007-06-22 10:00:00,76.39,76.39,76.14,76.22,48025.959978366685,48.9221,48.9221,48.762,48.8132,48025.96
2007-06-22 10:10:00,76.23,76.27,76.08,76.27,34613.30448891292,48.8196,48.8452,48.7235,48.8452,34613.3045
2007-06-22 10:20:00,76.28,76.41,76.05,76.05,21741.48188209843,48.8516,48.9349,48.7043,48.7043,21741.4819
2007-06-22 10:30:00,76.09,76.27,76.02,76.18,17955.65170362358,48.73,48.8452,48.6851,48.7876,17955.6517
2007-06-22 10:40:00,76.22,76.36,76.22,76.34,12222.823147647376,48.8132,48.9029,48.8132,48.8901,12222.8231
2007-06-22 10:50:00,76.28,76.3,76.16,76.2,13304.488912925906,48.8516,48.8644,48.7748,48.8004,13304.4889
2007-06-22 11:00:00,76.17,76.29,76.12,76.29,24337.4797187669,48.7812,48.858,48.7492,48.858,24337.4797
2007-06-22 11:10:00,76.3,76.33,76.2,76.27,11898.323418063816,48.8644,48.8837,48.8004,48.8452,11898.3234
2007-06-22 11:20:00,76.23,76.41,76.22,76.36,12547.322877230936,48.8196,48.9349,48.8132,48.9029,12547.3229
2007-06-22 11:30:00,76.4,76.43,76.33,76.37,11141.157382368849,48.9285,48.9477,48.8837,48.9093,11141.1574
2007-06-22 11:40:00,76.36,76.37,76.16,76.22,15900.486749594374,48.9029,48.9093,48.7748,48.8132,15900.4867
2007-06-22 11:50:00,76.22,76.38,76.18,76.38,10492.15792320173,48.8132,48.9157,48.7876,48.9157,10492.1579
2007-06-22 12:00:00,76.39,76.39,76.25,76.25,11141.157382368849,48.9221,48.9221,48.8324,48.8324,11141.1574
2007-06-22 12:10:00,76.25,76.28,76.19,76.23,37533.80205516495,48.8324,48.8516,48.794,48.8196,37533.8021
2007-06-22 12:20:00,76.23,76.27,76.1,76.12,65116.27906976744,48.8196,48.8452,48.7364,48.7492,65116.2791
2007-06-22 12:30:00,76.13,76.15,75.86,75.95,44889.12925905895,48.7556,48.7684,48.5827,48.6403,44889.1293
2007-06-22 12:40:00,75.94,76.1,75.93,76.02,30502.97458085452,48.6339,48.7364,48.6275,48.6851,30502.9746
2007-06-22 12:50:00,76.01,76.05,75.92,76.0,37209.3023255814,48.6787,48.7043,48.6211,48.6723,37209.3023
2007-06-22 13:00:00,75.98,76.03,75.88,75.96,48999.45916711736,48.6595,48.6915,48.5955,48.6467,48999.4592
2007-06-22 13:10:00,75.96,76.09,75.84,76.02,41535.96538669551,48.6467,48.73,48.5698,48.6851,41535.9654
2007-06-22 13:20:00,76.02,76.23,75.98,76.19,29204.97566252028,48.6851,48.8196,48.6595,48.794,29204.9757
2007-06-22 13:30:00,76.2,76.23,76.08,76.15,17955.65170362358,48.8004,48.8196,48.7235,48.7684,17955.6517
2007-06-22 13:40:00,76.14,76.14,76.04,76.06,18171.98485667929,48.762,48.762,48.6979,48.7107,18171.9849
2007-06-22 13:50:00,76.06,76.09,75.93,76.04,29313.14223904813,48.7107,48.73,48.6275,48.6979,29313.1422
2007-06-22 14:00:00,76.04,76.07,75.9,75.99,29313.14223904813,48.6979,48.7171,48.6083,48.6659,29313.1422
2007-06-22 14:10:00,76.0,76.09,75.99,76.04,22282.314764737694,48.6723,48.73,48.6659,48.6979,22282.3148
2007-06-22 14:20:00,76.03,76.14,75.94,76.13,30611.141157382368,48.6915,48.762,48.6339,48.7556,30611.1412
2007-06-22 14:30:00,76.14,76.16,75.94,75.99,54732.28772309356,48.762,48.7748,48.6339,48.6659,54732.2877
2007-06-22 14:40:00,76.0,76.13,76.0,76.13,42076.79826933477,48.6723,48.7556,48.6723,48.7556,42076.7983
2007-06-22 14:50:00,76.14,76.23,76.1,76.19,29637.64196863169,48.762,48.8196,48.7364,48.794,29637.642
2007-06-22 15:00:00,76.19,76.23,76.13,76.2,45429.96214169821,48.794,48.8196,48.7556,48.8004,45429.9621
2007-06-22 15:10:00,76.19,76.25,76.15,76.19,38615.46782044348,48.794,48.8324,48.7684,48.794,38615.4678
2007-06-22 15:20:00,76.19,76.33,76.04,76.09,39264.4672796106,48.794,48.8837,48.6979,48.73,39264.4673
2007-06-22 15:30:00,76.08,76.16,76.03,76.09,51162.79069767442,48.7235,48.7748,48.6915,48.73,51162.7907
2007-06-22 15:40:00,76.1,76.1,75.86,76.01,236343.96971335856,48.7364,48.7364,48.5827,48.6787,236343.9697
2007-06-22 15:50:00,76.0,76.24,75.98,76.23,144402.3796646836,48.6723,48.826,48.6595,48.8196,144402.3797
2007-06-25 09:30:00,75.99,76.17,75.81,75.98,23147.64737696052,48.6659,48.7812,48.5506,48.6595,23147.6474
2007-06-25 09:40:00,75.97,75.98,75.65,75.82,26933.47755543537,48.6531,48.6595,48.4482,48.557,26933.4776
2007-06-25 09:50:00,75.8,76.0,75.69,75.87,14602.48783126014,48.5442,48.6723,48.4738,48.5891,14602.4878
2007-06-25 10:00:00,75.92,76.03,75.75,75.78,20876.14926987561,48.6211,48.6915,48.5122,48.5314,20876.1493
2007-06-25 10:10:00,75.81,76.24,75.78,76.1,19686.316928069227,48.5506,48.826,48.5314,48.7364,19686.3169
2007-06-25 10:20:00,76.13,76.25,75.99,76.12,14169.821525148727,48.7556,48.8324,48.6659,48.7492,14169.8215
2007-06-25 10:30:00,76.07,76.14,75.93,75.96,14602.48783126014,48.7171,48.762,48.6275,48.6467,14602.4878
2007-06-25 10:40:00,75.96,76.05,75.86,75.97,26176.3115197404,48.6467,48.7043,48.5827,48.6531,26176.3115
2007-06-25 10:50:00,75.96,76.09,75.86,76.07,18712.81773931855,48.6467,48.73,48.5827,48.7171,18712.8177
2007-06-25 11:00:00,76.05,76.17,76.02,76.02,12330.98972417523,48.7043,48.7812,48.6851,48.6851,12330.9897
2007-06-25 11:10:00,76.01,76.11,75.99,76.01,14494.321254732287,48.6787,48.7428,48.6659,48.6787,14494.3213
2007-06-25 11:20:00,76.02,76.04,75.98,76.04,14169.821525148727,48.6851,48.6979,48.6595,48.6979,14169.8215
2007-06-25 11:30:00,76.06,76.1,75.92,75.97,12006.489994591671,48.7107,48.7364,48.6211,48.6531,12006.49
2007-06-25 11:40:00,75.97,75.98,75.85,75.92,12330.98972417523,48.6531,48.6595,48.5762,48.6211,12330.9897
2007-06-25 11:50:00,75.91,75.93,75.86,75.87,13737.155219037317,48.6147,48.6275,48.5827,48.5891,13737.1552
2007-06-25 12:00:00,75.88,76.06,75.88,76.02,19469.98377501352,48.5955,48.7107,48.5955,48.6851,19469.9838
2007-06-25 12:10:00,76.01,76.11,75.98,75.98,11681.990265008111,48.6787,48.7428,48.6595,48.6595,11681.9903
2007-06-25 12:20:00,75.98,76.02,75.94,75.95,9085.992428339645,48.6595,48.6851,48.6339,48.6403,9085.9924
2007-06-25 12:30:00,75.95,75.95,75.85,75.89,9626.825310978908,48.6403,48.6403,48.5762,48.6019,9626.8253
2007-06-25 12:40:00,75.89,75.9,75.82,75.83,6489.994591671173,48.6019,48.6083,48.557,48.5634,6489.9946
2007-06-25 12:50:00,75.83,75.83,75.71,75.74,21741.48188209843,48.5634,48.5634,48.4866,48.5058,21741.4819
2007-06-25 13:00:00,75.73,75.85,75.73,75.79,28664.14277988101,48.4994,48.5762,48.4994,48.5378,28664.1428
2007-06-25 13:10:00,75.81,75.87,75.79,75.83,8761.492698756085,48.5506,48.5891,48.5378,48.5634,8761.4927
2007-06-25 13:20:00,75.82,75.95,75.81,75.81,10492.15792320173,48.557,48.6403,48.5506,48.5506,10492.1579
2007-06-25 13:30:00,75.81,75.96,75.81,75.86,9843.158464034614,48.5506,48.6467,48.5506,48.5827,9843.1585
2007-06-25 13:40:00,75.84,75.86,75.74,75.86,14494.321254732287,48.5698,48.5827,48.5058,48.5827,14494.3213
2007-06-25 13:50:00,75.86,75.86,75.76,75.76,12655.489453758788,48.5827,48.5827,48.5186,48.5186,12655.4895
2007-06-25 14:00:00,75.77,75.85,75.73,75.74,14602.48783126014,48.525,48.5762,48.4994,48.5058,14602.4878
2007-06-25 14:10:00,75.72,75.73,75.49,75.62,36668.46944294213,48.493,48.4994,48.3457,48.429,36668.4694
2007-06-25 14:20:00,75.62,75.74,75.5,75.5,15900.486749594374,48.429,48.5058,48.3521,48.3521,15900.4867
2007-06-25 14:30:00,75.49,75.49,75.19,75.28,27041.64413196322,48.3457,48.3457,48.1536,48.2112,27041.6441
2007-06-25 14:40:00,75.28,76.08,75.04,75.04,33315.30557057869,48.2112,48.7235,48.0575,48.0575,33315.3056
2007-06-25 14:50:00,75.06,75.21,75.02,75.17,25419.145484045428,48.0703,48.1664,48.0447,48.1408,25419.1455
2007-06-25 15:00:00,75.12,75.18,74.97,75.09,33423.47214710654,48.1087,48.1472,48.0127,48.0895,33423.4721
2007-06-25 15:10:00,75.09,75.24,75.01,75.05,32990.80584099513,48.0895,48.1856,48.0383,48.0639,32990.8058
2007-06-25 15:20:00,75.06,75.38,75.05,75.32,21308.81557598702,48.0703,48.2752,48.0639,48.2368,21308.8156
2007-06-25 15:30:00,75.33,75.5,75.32,75.47,31260.140616549485,48.2432,48.3521,48.2368,48.3329,31260.1406
2007-06-25 15:40:00,75.47,75.47,75.23,75.23,32341.806381828013,48.3329,48.3329,48.1792,48.1792,32341.8064
2007-06-25 15:50:00,75.24,75.32,75.14,75.25,49432.12547322877,48.1856,48.2368,48.1215,48.192,49432.1255
2007-06-26 09:30:00,75.37,75.81,75.28,75.77,32882.63926446728,48.2688,48.5506,48.2112,48.525,32882.6393
2007-06-26 09:40:00,75.77,75.78,75.45,75.51,21308.81557598702,48.525,48.5314,48.3201,48.3585,21308.8156
2007-06-26 09:50:00,75.57,75.69,75.48,75.54,14061.654948620877,48.3969,48.4738,48.3393,48.3777,14061.6549
2007-06-26 10:00:00,75.56,75.81,75.4,75.43,30394.808004326664,48.3905,48.5506,48.2881,48.3073,30394.808
2007-06-26 10:10:00,75.46,75.52,75.29,75.38,40670.63277447269,48.3265,48.3649,48.2176,48.2752,40670.6328
2007-06-26 10:20:00,75.38,75.39,75.21,75.24,35370.470524607896,48.2752,48.2817,48.1664,48.1856,35370.4705
2007-06-26 10:30:00,75.24,75.38,75.19,75.37,36884.80259599783,48.1856,48.2752,48.1536,48.2688,36884.8026
2007-06-26 10:40:00,75.37,75.39,75.26,75.29,41427.79881016766,48.2688,48.2817,48.1984,48.2176,41427.7988
2007-06-26 10:50:00,75.28,75.35,75.1,75.17,81233.09897241752,48.2112,48.256,48.0959,48.1408,81233.099
2007-06-26 11:00:00,75.16,75.35,75.16,75.25,47268.79394267171,48.1344,48.256,48.1344,48.192,47268.7939
2007-06-26 11:10:00,75.25,75.36,75.25,75.27,37641.968631692806,48.192,48.2624,48.192,48.2048,37641.9686
2007-06-26 11:20:00,75.28,75.33,75.22,75.31,14710.654407787992,48.2112,48.2432,48.1728,48.2304,14710.6544
2007-06-26 11:30:00,75.27,75.58,75.24,75.53,21416.98215251488,48.2048,48.4033,48.1856,48.3713,21416.9822
2007-06-26 11:40:00,75.53,75.66,75.5,75.6,31584.640346133045,48.3713,48.4546,48.3521,48.4161,31584.6403
2007-06-26 11:50:00,75.6,75.62,75.5,75.6,21957.815035154137,48.4161,48.429,48.3521,48.4161,21957.815
2007-06-26 12:00:00,75.62,75.69,75.59,75.64,27906.97674418605,48.429,48.4738,48.4097,48.4418,27906.9767
2007-06-26 12:10:00,75.62,75.69,75.6,75.67,16224.986479177933,48.429,48.4738,48.4161,48.461,16224.9865
2007-06-26 12:20:00,75.67,75.69,75.6,75.61,16008.653326122228,48.461,48.4738,48.4161,48.4225,16008.6533
2007-06-26 12:30:00,75.62,75.65,75.43,75.49,34613.30448891292,48.429,48.4482,48.3073,48.3457,34613.3045
2007-06-26 12:40:00,75.51,75.67,75.49,75.65,35370.470524607896,48.3585,48.461,48.3457,48.4482,35370.4705
2007-06-26 12:50:00,75.63,75.7,75.59,75.63,30394.808004326664,48.4354,48.4802,48.4097,48.4354,30394.808
2007-06-26 13:00:00,75.64,75.76,75.57,75.72,20767.98269334776,48.4418,48.5186,48.3969,48.493,20767.9827
2007-06-26 13:10:00,75.73,75.97,75.73,75.92,20984.31584640346,48.4994,48.6531,48.4994,48.6211,20984.3158
2007-06-26 13:20:00,75.89,75.89,75.73,75.73,11357.490535424551,48.6019,48.6019,48.4994,48.4994,11357.4905
2007-06-26 13:30:00,75.73,75.74,75.59,75.66,35694.97025419145,48.4994,48.5058,48.4097,48.4546,35694.9703
2007-06-26 13:40:00,75.66,75.79,75.51,75.57,32125.47322877231,48.4546,48.5378,48.3585,48.3969,32125.4732
2007-06-26 13:50:00,75.54,75.54,75.45,75.51,24229.313142239047,48.3777,48.3777,48.3201,48.3585,24229.3131
2007-06-26 14:00:00,75.52,75.7,75.51,75.59,41752.29853975122,48.3649,48.4802,48.3585,48.4097,41752.2985
2007-06-26 14:10:00,75.58,75.6,75.48,75.56,32449.972958355866,48.4033,48.4161,48.3393,48.3905,32449.973
2007-06-26 14:20:00,75.57,75.58,75.44,75.45,75824.77014602488,48.3969,48.4033,48.3137,48.3201,75824.7701
2007-06-26 14:30:00,75.46,75.54,75.33,75.34,45538.128718226064,48.3265,48.3777,48.2432,48.2496,45538.1287
2007-06-26 14:40:00,75.3,75.44,75.28,75.44,44889.12925905895,48.224,48.3137,48.2112,48.3137,44889.1293
2007-06-26 14:50:00,75.43,75.49,75.33,75.33,28339.64305029745,48.3073,48.3457,48.2432,48.2432,28339.6431
2007-06-26 15:00:00,75.34,75.4,75.22,75.32,43807.46349378042,48.2496,48.2881,48.1728,48.2368,43807.4635
2007-06-26 15:10:00,75.33,75.49,75.31,75.45,45646.29529475392,48.2432,48.3457,48.2304,48.3201,45646.2953
2007-06-26 15:20:00,75.45,75.53,75.38,75.49,35262.30394808004,48.3201,48.3713,48.2752,48.3457,35262.3039
2007-06-26 15:30:00,75.51,75.61,75.48,75.53,36776.63601946998,48.3585,48.4225,48.3393,48.3713,36776.636
2007-06-26 15:40:00,75.53,75.63,75.46,75.61,110978.90751757708,48.3713,48.4354,48.3265,48.4225,110978.9075
2007-06-26 15:50:00,75.61,75.67,75.54,75.59,86641.42779881017,48.4225,48.461,48.3777,48.4097,86641.4278
2007-06-27 09:30:00,75.35,75.35,74.88,75.04,45538.128718226064,48.256,48.256,47.955,48.0575,45538.1287
2007-06-27 09:40:00,75.1,75.1,74.74,74.74,19469.98377501352,48.0959,48.0959,47.8654,47.8654,19469.9838
2007-06-27 09:50:00,74.74,75.06,74.63,74.9,27041.64413196322,47.8654,48.0703,47.7949,47.9678,27041.6441
2007-06-27 10:00:00,74.88,74.92,74.64,74.89,32449.972958355866,47.955,47.9807,47.8013,47.9614,32449.973
2007-06-27 10:10:00,74.88,74.96,74.77,74.79,14710.654407787992,47.955,48.0063,47.8846,47.8974,14710.6544
2007-06-27 10:20:00,74.76,74.98,74.66,74.98,36668.46944294213,47.8782,48.0191,47.8141,48.0191,36668.4694
2007-06-27 10:30:00,74.98,75.12,74.83,74.96,28772.30935640887,48.0191,48.1087,47.923,48.0063,28772.3094
2007-06-27 10:40:00,74.93,74.97,74.74,74.76,19902.65008112493,47.9871,48.0127,47.8654,47.8782,19902.6501
2007-06-27 10:50:00,74.78,74.85,74.71,74.76,14602.48783126014,47.891,47.9358,47.8462,47.8782,14602.4878
2007-06-27 11:00:00,74.76,74.98,74.73,74.91,16008.653326122228,47.8782,48.0191,47.859,47.9742,16008.6533
2007-06-27 11:10:00,74.94,75.12,74.93,75.07,21525.148729042725,47.9935,48.1087,47.9871,48.0767,21525.1487
2007-06-27 11:20:00,75.07,75.08,74.97,74.99,20659.8161168199,48.0767,48.0831,48.0127,48.0255,20659.8161
2007-06-27 11:30:00,74.99,75.05,74.88,74.96,26933.47755543537,48.0255,48.0639,47.955,48.0063,26933.4776
2007-06-27 11:40:00,74.95,74.95,74.83,74.83,28339.64305029745,47.9999,47.9999,47.923,47.923,28339.6431
2007-06-27 11:50:00,74.87,75.0,74.86,74.88,15251.487290427258,47.9486,48.0319,47.9422,47.955,15251.4873
2007-06-27 12:00:00,74.9,75.05,74.87,75.02,15684.153596538668,47.9678,48.0639,47.9486,48.0447,15684.1536
2007-06-27 12:10:00,75.03,75.03,74.93,74.93,9734.99188750676,48.0511,48.0511,47.9871,47.9871,9734.9919
2007-06-27 12:20:00,74.95,75.0,74.8,74.83,29962.14169821525,47.9999,48.0319,47.9038,47.923,29962.1417
2007-06-27 12:30:00,74.85,74.95,74.8,74.93,19361.817198485667,47.9358,47.9999,47.9038,47.9871,19361.8172
2007-06-27 12:40:00,74.96,75.0,74.89,74.89,22931.31422390481,48.0063,48.0319,47.9614,47.9614,22931.3142
2007-06-27 12:50:00,74.88,74.97,74.85,74.95,17847.485127095726,47.955,48.0127,47.9358,47.9999,17847.4851
2007-06-27 13:00:00,74.95,75.0,74.88,74.91,16116.81990265008,47.9999,48.0319,47.955,47.9742,16116.8199
2007-06-27 13:10:00,74.91,74.92,74.7,74.75,20118.98323418064,47.9742,47.9807,47.8398,47.8718,20118.9832
2007-06-27 13:20:00,74.75,74.89,74.75,74.8,17414.818820984314,47.8718,47.9614,47.8718,47.9038,17414.8188
2007-06-27 13:30:00,74.8,74.82,74.66,74.72,18820.984315846403,47.9038,47.9166,47.8141,47.8526,18820.9843
2007-06-27 13:40:00,74.72,74.9,74.67,74.86,16657.652785289345,47.8526,47.9678,47.8205,47.9422,16657.6528
2007-06-27 13:50:00,74.85,74.88,74.8,74.81,17739.318550567874,47.9358,47.955,47.9038,47.9102,17739.3186
2007-06-27 14:00:00,74.81,74.99,74.81,74.83,53326.12222823148,47.9102,48.0255,47.9102,47.923,53326.1222
2007-06-27 14:10:00,74.84,75.02,74.83,74.97,51811.79015684153,47.9294,48.0447,47.923,48.0127,51811.7902
2007-06-27 14:20:00,74.96,75.01,74.88,74.98,45429.96214169821,48.0063,48.0383,47.955,48.0191,45429.9621
2007-06-27 14:30:00,74.99,75.09,74.94,75.07,22931.31422390481,48.0255,48.0895,47.9935,48.0767,22931.3142
2007-06-27 14:40:00,75.07,75.12,75.03,75.04,26176.3115197404,48.0767,48.1087,48.0511,48.0575,26176.3115
2007-06-27 14:50:00,75.04,75.18,75.04,75.14,17847.485127095726,48.0575,48.1472,48.0575,48.1215,17847.4851
2007-06-27 15:00:00,75.14,75.16,75.07,75.09,42401.29799891833,48.1215,48.1344,48.0767,48.0895,42401.298
2007-06-27 15:10:00,75.13,75.15,75.09,75.15,28339.64305029745,48.1151,48.128,48.0895,48.128,28339.6431
2007-06-27 15:20:00,75.15,75.22,75.03,75.19,66089.77825851811,48.128,48.1728,48.0511,48.1536,66089.7783
2007-06-27 15:30:00,75.19,75.3,75.18,75.3,19361.817198485667,48.1536,48.224,48.1472,48.224,19361.8172
2007-06-27 15:40:00,75.3,75.47,75.27,75.43,31043.80746349378,48.224,48.3329,48.2048,48.3073,31043.8075
2007-06-27 15:50:00,75.42,75.59,75.34,75.42,123201.73066522444,48.3009,48.4097,48.2496,48.3009,123201.7307
2007-06-28 09:30:00,75.09,75.29,74.92,75.25,29962.14169821525,48.318,48.4467,48.2086,48.421,29962.1417
2007-06-28 09:40:00,75.25,75.6,75.22,75.26,29529.47539210384,48.421,48.6462,48.4017,48.4274,29529.4754
2007-06-28 09:50:00,75.31,75.52,75.16,75.2,22174.14818820984,48.4596,48.5947,48.3631,48.3888,22174.1482
2007-06-28 10:00:00,75.19,75.33,75.07,75.07,17739.318550567874,48.3824,48.4724,48.3051,48.3051,17739.3186
2007-06-28 10:10:00,75.06,75.15,75.06,75.11,33315.30557057869,48.2987,48.3566,48.2987,48.3309,33315.3056
2007-06-28 10:20:00,75.12,75.15,74.88,74.98,33964.30502974581,48.3373,48.3566,48.1829,48.2472,33964.305
2007-06-28 10:30:00,74.98,75.03,74.85,74.88,18280.15143320714,48.2472,48.2794,48.1636,48.1829,18280.1514
2007-06-28 10:40:00,74.88,75.06,74.84,75.01,8328.826392644673,48.1829,48.2987,48.1571,48.2665,8328.8264
2007-06-28 10:50:00,74.99,75.0,74.86,74.88,18388.31800973499,48.2537,48.2601,48.17,48.1829,18388.318
2007-06-28 11:00:00,74.88,74.88,74.82,74.87,17090.319091400757,48.1829,48.1829,48.1443,48.1764,17090.3191
2007-06-28 11:10:00,74.87,74.96,74.84,74.96,24012.979989183343,48.1764,48.2344,48.1571,48.2344,24012.98
2007-06-28 11:20:00,74.96,74.96,74.74,74.78,29096.809085992427,48.2344,48.2344,48.0928,48.1185,29096.8091
2007-06-28 11:30:00,74.76,74.87,74.75,74.86,18820.984315846403,48.1057,48.1764,48.0992,48.17,18820.9843
2007-06-28 11:40:00,74.87,74.87,74.79,74.79,17522.98539751217,48.1764,48.1764,48.125,48.125,17522.9854
2007-06-28 11:50:00,74.79,74.82,74.75,74.8,32017.306652244457,48.125,48.1443,48.0992,48.1314,32017.3067
2007-06-28 12:00:00,74.8,74.85,74.77,74.81,20443.4829637642,48.1314,48.1636,48.1121,48.1378,20443.483
2007-06-28 12:10:00,74.82,74.82,74.76,74.76,19145.484045429963,48.1443,48.1443,48.1057,48.1057,19145.484
2007-06-28 12:20:00,74.76,74.79,74.72,74.75,19902.65008112493,48.1057,48.125,48.0799,48.0992,19902.6501
2007-06-28 12:30:00,74.75,74.83,74.74,74.79,15575.987020010816,48.0992,48.1507,48.0928,48.125,15575.987
2007-06-28 12:40:00,74.8,74.8,74.75,74.78,10167.658193618172,48.1314,48.1314,48.0992,48.1185,10167.6582
2007-06-28 12:50:00,74.78,74.79,74.75,74.78,16657.652785289345,48.1185,48.125,48.0992,48.1185,16657.6528
2007-06-28 13:00:00,74.78,74.79,74.77,74.79,16873.98593834505,48.1185,48.125,48.1121,48.125,16873.9859
2007-06-28 13:10:00,74.78,74.79,74.74,74.76,10924.824229313142,48.1185,48.125,48.0928,48.1057,10924.8242
2007-06-28 13:20:00,74.76,74.77,74.72,74.76,14386.154678204435,48.1057,48.1121,48.0799,48.1057,14386.1547
2007-06-28 13:30:00,74.75,74.88,74.75,74.87,56895.61925365062,48.0992,48.1829,48.0992,48.1764,56895.6193
2007-06-28 13:40:00,74.88,74.88,74.79,74.83,21633.315305570577,48.1829,48.1829,48.125,48.1507,21633.3153
2007-06-28 13:50:00,74.84,74.85,74.77,74.79,67279.6106003245,48.1571,48.1636,48.1121,48.125,67279.6106
2007-06-28 14:00:00,74.79,74.79,74.57,74.59,42509.46457544619,48.125,48.125,47.9834,47.9963,42509.4646
2007-06-28 14:10:00,74.59,74.6,74.19,74.47,88047.59329367225,47.9963,48.0027,47.7389,47.9191,88047.5933
2007-06-28 14:20:00,74.44,74.49,74.27,74.31,83071.93077339102,47.8998,47.9319,47.7904,47.8161,83071.9308
2007-06-28 14:30:00,74.33,74.33,73.98,74.02,94321.25473228772,47.829,47.829,47.6038,47.6295,94321.2547
2007-06-28 14:40:00,74.0,74.33,73.98,74.27,83504.59707950243,47.6166,47.829,47.6038,47.7904,83504.5971
2007-06-28 14:50:00,74.29,74.31,74.18,74.22,43374.797187669006,47.8032,47.8161,47.7325,47.7582,43374.7972
2007-06-28 15:00:00,74.23,74.25,74.07,74.25,55056.78745267712,47.7646,47.7775,47.6617,47.7775,55056.7875
2007-06-28 15:10:00,74.25,74.25,74.14,74.15,47485.12709572742,47.7775,47.7775,47.7067,47.7131,47485.1271
2007-06-28 15:20:00,74.15,74.27,74.14,74.21,60032.44997295836,47.7131,47.7904,47.7067,47.7518,60032.45
2007-06-28 15:30:00,74.2,74.34,74.2,74.28,69983.77501352082,47.7453,47.8354,47.7453,47.7968,69983.775
2007-06-28 15:40:00,74.28,74.28,74.12,74.12,63385.61384532179,47.7968,47.7968,47.6938,47.6938,63385.6138
2007-06-28 15:50:00,74.11,74.14,73.95,73.95,102433.74797187668,47.6874,47.7067,47.5845,47.5845,102433.748
2007-06-29 09:30:00,74.15,74.55,74.09,74.51,33098.972417522986,47.7131,47.9705,47.6745,47.9448,33098.9724
2007-06-29 09:40:00,74.55,74.94,74.51,74.94,26068.14494321255,47.9705,48.2215,47.9448,48.2215,26068.1449
2007-06-29 09:50:00,74.88,75.04,74.79,74.93,26176.3115197404,48.1829,48.2858,48.125,48.2151,26176.3115
2007-06-29 10:00:00,74.92,75.15,74.91,75.0,44564.62952947539,48.2086,48.3566,48.2022,48.2601,44564.6295
2007-06-29 10:10:00,75.01,75.05,74.93,74.93,29204.97566252028,48.2665,48.2923,48.2151,48.2151,29204.9757
2007-06-29 10:20:00,74.94,74.96,74.8,74.92,26717.144402379665,48.2215,48.2344,48.1314,48.2086,26717.1444
2007-06-29 10:30:00,74.91,74.98,74.88,74.97,20551.64954029205,48.2022,48.2472,48.1829,48.2408,20551.6495
2007-06-29 10:40:00,74.98,75.05,74.97,75.02,14277.98810167658,48.2472,48.2923,48.2408,48.273,14277.9881
2007-06-29 10:50:00,75.05,75.05,74.94,74.96,9194.159004867495,48.2923,48.2923,48.2215,48.2344,9194.159
2007-06-29 11:00:00,74.96,75.01,74.86,74.91,26500.81124932396,48.2344,48.2665,48.17,48.2022,26500.8112
2007-06-29 11:10:00,74.91,74.96,74.88,74.92,10708.491076257436,48.2022,48.2344,48.1829,48.2086,10708.4911
2007-06-29 11:20:00,74.92,74.99,74.88,74.95,17955.65170362358,48.2086,48.2537,48.1829,48.2279,17955.6517
2007-06-29 11:30:00,74.93,75.0,74.83,74.93,11681.990265008111,48.2151,48.2601,48.1507,48.2151,11681.9903
2007-06-29 11:40:00,74.92,74.96,74.68,74.77,19145.484045429963,48.2086,48.2344,48.0542,48.1121,19145.484
2007-06-29 11:50:00,74.77,74.85,74.73,74.82,9302.32558139535,48.1121,48.1636,48.0864,48.1443,9302.3256
2007-06-29 12:00:00,74.82,74.89,74.76,74.79,14602.48783126014,48.1443,48.1893,48.1057,48.125,14602.4878
2007-06-29 12:10:00,74.79,74.8,74.56,74.57,13304.488912925906,48.125,48.1314,47.977,47.9834,13304.4889
2007-06-29 12:20:00,74.59,74.67,74.5,74.65,18820.984315846403,47.9963,48.0478,47.9384,48.0349,18820.9843
2007-06-29 12:30:00,74.64,74.64,74.45,74.53,39372.633856138455,48.0284,48.0284,47.9062,47.9577,39372.6339
2007-06-29 12:40:00,74.53,74.63,74.51,74.56,22390.48134126555,47.9577,48.022,47.9448,47.977,22390.4813
2007-06-29 12:50:00,74.56,74.61,74.54,74.59,5840.995132504056,47.977,48.0091,47.9641,47.9963,5840.9951
2007-06-29 13:00:00,74.56,74.63,74.51,74.51,16333.153055705789,47.977,48.022,47.9448,47.9448,16333.1531
2007-06-29 13:10:00,74.51,74.58,74.45,74.51,13737.155219037317,47.9448,47.9898,47.9062,47.9448,13737.1552
2007-06-29 13:20:00,74.51,74.62,74.51,74.58,12222.823147647376,47.9448,48.0156,47.9448,47.9898,12222.8231
2007-06-29 13:30:00,74.56,74.61,74.49,74.57,19253.65062195781,47.977,48.0091,47.9319,47.9834,19253.6506
2007-06-29 13:40:00,74.56,74.72,74.51,74.7,13196.322336398052,47.977,48.0799,47.9448,48.0671,13196.3223
2007-06-29 13:50:00,74.74,74.74,74.61,74.63,28015.14332071389,48.0928,48.0928,48.0091,48.022,28015.1433
2007-06-29 14:00:00,74.63,74.63,74.37,74.42,28555.97620335316,48.022,48.022,47.8547,47.8869,28555.9762
2007-06-29 14:10:00,74.39,74.44,74.24,74.43,31260.140616549485,47.8676,47.8998,47.7711,47.8933,31260.1406
2007-06-29 14:20:00,74.43,74.45,74.29,74.3,14710.654407787992,47.8933,47.9062,47.8032,47.8097,14710.6544
2007-06-29 14:30:00,74.32,74.51,74.25,74.47,15792.320173066522,47.8225,47.9448,47.7775,47.9191,15792.3202
2007-06-29 14:40:00,74.47,74.55,74.41,74.48,14494.321254732287,47.9191,47.9705,47.8805,47.9255,14494.3213
2007-06-29 14:50:00,74.49,74.56,74.44,74.51,10167.658193618172,47.9319,47.977,47.8998,47.9448,10167.6582
2007-06-29 15:00:00,74.51,74.6,74.16,74.29,41752.29853975122,47.9448,48.0027,47.7196,47.8032,41752.2985
2007-06-29 15:10:00,74.29,74.3,73.94,74.15,31584.640346133045,47.8032,47.8097,47.578,47.7131,31584.6403
2007-06-29 15:20:00,74.14,74.18,73.89,73.92,23255.81395348837,47.7067,47.7325,47.5458,47.5652,23255.814
2007-06-29 15:30:00,73.9,74.16,73.89,74.14,32990.80584099513,47.5523,47.7196,47.5458,47.7067,32990.8058
2007-06-29 15:40:00,74.14,74.36,74.14,74.26,52028.12330989724,47.7067,47.8483,47.7067,47.7839,52028.1233
2007-06-29 15:50:00,74.26,74.32,74.13,74.16,39588.96700919416,47.7839,47.8225,47.7003,47.7196,39588.967
2007-07-02 09:30:00,74.7,74.9,74.42,74.8,21741.48188209843,48.0671,48.1957,47.8869,48.1314,21741.4819
2007-07-02 09:40:00,74.77,74.96,74.77,74.85,22390.48134126555,48.1121,48.2344,48.1121,48.1636,22390.4813
2007-07-02 09:50:00,74.85,75.11,74.85,74.99,45321.79556517036,48.1636,48.3309,48.1636,48.2537,45321.7956
2007-07-02 10:00:00,75.0,75.25,75.0,75.14,32233.63980530016,48.2601,48.421,48.2601,48.3502,32233.6398
2007-07-02 10:10:00,75.12,75.14,74.91,74.91,27041.64413196322,48.3373,48.3502,48.2022,48.2022,27041.6441
2007-07-02 10:20:00,74.87,74.89,74.59,74.65,44672.79610600325,48.1764,48.1893,47.9963,48.0349,44672.7961
2007-07-02 10:30:00,74.66,74.92,74.64,74.86,17306.65224445646,48.0413,48.2086,48.0284,48.17,17306.6522
2007-07-02 10:40:00,74.88,74.9,74.84,74.88,13412.655489453758,48.1829,48.1957,48.1571,48.1829,13412.6555
2007-07-02 10:50:00,74.88,74.94,74.81,74.88,19578.15035154137,48.1829,48.2215,48.1378,48.1829,19578.1504
2007-07-02 11:00:00,74.88,74.96,74.83,74.85,15900.486749594374,48.1829,48.2344,48.1507,48.1636,15900.4867
2007-07-02 11:10:00,74.87,74.91,74.75,74.78,17955.65170362358,48.1764,48.2022,48.0992,48.1185,17955.6517
2007-07-02 11:20:00,74.78,74.82,74.72,74.77,13845.32179556517,48.1185,48.1443,48.0799,48.1121,13845.3218
2007-07-02 11:30:00,74.76,74.78,74.72,74.72,17306.65224445646,48.1057,48.1185,48.0799,48.0799,17306.6522
2007-07-02 11:40:00,74.72,74.78,74.71,74.74,9734.99188750676,48.0799,48.1185,48.0735,48.0928,9734.9919
2007-07-02 11:50:00,74.74,74.78,74.69,74.69,14602.48783126014,48.0928,48.1185,48.0606,48.0606,14602.4878
2007-07-02 12:00:00,74.69,74.74,74.68,74.74,14710.654407787992,48.0606,48.0928,48.0542,48.0928,14710.6544
2007-07-02 12:10:00,74.73,74.76,74.68,74.68,26717.144402379665,48.0864,48.1057,48.0542,48.0542,26717.1444
2007-07-02 12:20:00,74.67,74.67,74.47,74.52,24121.146565711195,48.0478,48.0478,47.9191,47.9512,24121.1466
2007-07-02 12:30:00,74.51,74.53,74.38,74.41,24445.64629529475,47.9448,47.9577,47.8611,47.8805,24445.6463
2007-07-02 12:40:00,74.41,74.44,74.34,74.42,9626.825310978908,47.8805,47.8998,47.8354,47.8869,9626.8253
2007-07-02 12:50:00,74.42,74.48,74.37,74.4,12979.989183342346,47.8869,47.9255,47.8547,47.874,12979.9892
2007-07-02 13:00:00,74.4,74.64,74.39,74.63,19686.316928069227,47.874,48.0284,47.8676,48.022,19686.3169
2007-07-02 13:10:00,74.63,74.63,74.53,74.53,14169.821525148727,48.022,48.022,47.9577,47.9577,14169.8215
2007-07-02 13:20:00,74.53,74.56,74.43,74.44,20010.816657652784,47.9577,47.977,47.8933,47.8998,20010.8167
2007-07-02 13:30:00,74.43,74.54,74.4,74.54,15900.486749594374,47.8933,47.9641,47.874,47.9641,15900.4867
2007-07-02 13:40:00,74.52,74.77,74.51,74.76,35154.13737155219,47.9512,48.1121,47.9448,48.1057,35154.1374
2007-07-02 13:50:00,74.76,74.93,74.76,74.86,25851.81179015684,48.1057,48.2151,48.1057,48.17,25851.8118
2007-07-02 14:00:00,74.86,74.88,74.75,74.77,17090.319091400757,48.17,48.1829,48.0992,48.1121,17090.3191
2007-07-02 14:10:00,74.76,74.78,74.63,74.65,9843.158464034614,48.1057,48.1185,48.022,48.0349,9843.1585
2007-07-02 14:20:00,74.64,74.72,74.59,74.59,17306.65224445646,48.0284,48.0799,47.9963,47.9963,17306.6522
2007-07-02 14:30:00,74.58,74.64,74.52,74.53,24121.146565711195,47.9898,48.0284,47.9512,47.9577,24121.1466
2007-07-02 14:40:00,74.53,74.58,74.39,74.45,30827.474310438072,47.9577,47.9898,47.8676,47.9062,30827.4743
2007-07-02 14:50:00,74.43,74.51,74.39,74.47,23472.14710654408,47.8933,47.9448,47.8676,47.9191,23472.1471
2007-07-02 15:00:00,74.47,74.5,74.37,74.49,44889.12925905895,47.9191,47.9384,47.8547,47.9319,44889.1293
2007-07-02 15:10:00,74.48,74.54,74.44,74.51,28988.64250946457,47.9255,47.9641,47.8998,47.9448,28988.6425
2007-07-02 15:20:00,74.52,74.63,74.52,74.63,25527.312060573284,47.9512,48.022,47.9512,48.022,25527.3121
2007-07-02 15:30:00,74.63,74.64,74.51,74.53,31584.640346133045,48.022,48.0284,47.9448,47.9577,31584.6403
2007-07-02 15:40:00,74.51,74.59,74.5,74.57,47376.960519199565,47.9448,47.9963,47.9384,47.9834,47376.9605
2007-07-02 15:50:00,74.56,74.72,74.55,74.72,57869.1184424013,47.977,48.0799,47.9705,48.0799,57869.1184
2007-07-03 09:30:00,75.05,75.33,74.88,74.88,39156.30070308274,48.2923,48.4724,48.1829,48.1829,39156.3007
2007-07-03 09:40:00,74.88,75.02,74.7,74.96,27041.64413196322,48.1829,48.273,48.0671,48.2344,27041.6441
2007-07-03 09:50:00,75.01,75.04,74.89,74.94,21957.815035154137,48.2665,48.2858,48.1893,48.2215,21957.815
2007-07-03 10:00:00,74.93,74.94,74.76,74.84,27582.47701460249,48.2151,48.2215,48.1057,48.1571,27582.477
2007-07-03 10:10:00,74.86,74.86,74.67,74.75,20335.316387236344,48.17,48.17,48.0478,48.0992,20335.3164
2007-07-03 10:20:00,74.74,74.79,74.67,74.75,29529.47539210384,48.0928,48.125,48.0478,48.0992,29529.4754
2007-07-03 10:30:00,74.77,74.85,74.73,74.85,24661.97944835046,48.1121,48.1636,48.0864,48.1636,24661.9794
2007-07-03 10:40:00,74.86,74.88,74.77,74.77,24012.979989183343,48.17,48.1829,48.1121,48.1121,24012.98
2007-07-03 10:50:00,74.82,74.88,74.81,74.87,19361.817198485667,48.1443,48.1829,48.1378,48.1764,19361.8172
2007-07-03 11:00:00,74.86,74.88,74.83,74.88,27474.31043807464,48.17,48.1829,48.1507,48.1829,27474.3104
2007-07-03 11:10:00,74.86,74.88,74.78,74.86,20443.4829637642,48.17,48.1829,48.1185,48.17,20443.483
2007-07-03 11:20:00,74.83,74.87,74.82,74.85,18820.984315846403,48.1507,48.1764,48.1443,48.1636,18820.9843
2007-07-03 11:30:00,74.83,74.95,74.83,74.93,21957.815035154137,48.1507,48.2279,48.1507,48.2151,21957.815
2007-07-03 11:40:00,74.95,74.97,74.92,74.95,12330.98972417523,48.2279,48.2408,48.2086,48.2279,12330.9897
2007-07-03 11:50:00,74.96,74.99,74.93,74.99,19578.15035154137,48.2344,48.2537,48.2151,48.2537,19578.1504
2007-07-03 12:00:00,75.0,75.03,74.99,75.0,19145.484045429963,48.2601,48.2794,48.2537,48.2601,19145.484
2007-07-03 12:10:00,75.0,75.0,74.88,74.91,37641.968631692806,48.2601,48.2601,48.1829,48.2022,37641.9686
2007-07-03 12:20:00,74.91,74.92,74.84,74.87,21200.648999459165,48.2022,48.2086,48.1571,48.1764,21200.649
2007-07-03 12:30:00,74.88,74.9,74.84,74.87,20118.98323418064,48.1829,48.1957,48.1571,48.1764,20118.9832
2007-07-03 12:40:00,74.87,74.88,74.82,74.83,22065.98161168199,48.1764,48.1829,48.1443,48.1507,22065.9816
2007-07-03 12:50:00,74.85,74.85,74.71,74.79,47701.46024878312,48.1636,48.1636,48.0735,48.125,47701.4602
2007-07-05 09:30:00,74.88,75.12,74.7,74.73,47917.79340183883,48.1829,48.3373,48.0671,48.0864,47917.7934
2007-07-05 09:40:00,74.75,74.94,74.75,74.88,36776.63601946998,48.0992,48.2215,48.0992,48.1829,36776.636
2007-07-05 09:50:00,74.88,74.96,74.87,74.89,30286.641427798808,48.1829,48.2344,48.1764,48.1893,30286.6414
2007-07-05 10:00:00,74.91,74.94,74.77,74.87,20010.816657652784,48.2022,48.2215,48.1121,48.1764,20010.8167
2007-07-05 10:10:00,74.88,74.9,74.76,74.82,23363.980530016222,48.1829,48.1957,48.1057,48.1443,23363.9805
2007-07-05 10:20:00,74.84,74.84,74.79,74.81,17847.485127095726,48.1571,48.1571,48.125,48.1378,17847.4851
2007-07-05 10:30:00,74.81,74.95,74.77,74.79,38831.80097349919,48.1378,48.2279,48.1121,48.125,38831.801
2007-07-05 10:40:00,74.79,74.8,74.67,74.67,18388.31800973499,48.125,48.1314,48.0478,48.0478,18388.318
2007-07-05 10:50:00,74.65,74.8,74.62,74.77,29096.809085992427,48.0349,48.1314,48.0156,48.1121,29096.8091
2007-07-05 11:00:00,74.76,74.88,74.62,74.81,25959.97836668469,48.1057,48.1829,48.0156,48.1378,25959.9784
2007-07-05 11:10:00,74.81,74.93,74.8,74.88,13088.1557598702,48.1378,48.2151,48.1314,48.1829,13088.1558
2007-07-05 11:20:00,74.88,74.97,74.88,74.96,19145.484045429963,48.1829,48.2408,48.1829,48.2344,19145.484
2007-07-05 11:30:00,74.96,74.98,74.87,74.93,11790.156841535963,48.2344,48.2472,48.1764,48.2151,11790.1568
2007-07-05 11:40:00,74.93,75.0,74.85,74.9,15143.320713899404,48.2151,48.2601,48.1636,48.1957,15143.3207
2007-07-05 11:50:00,74.93,74.98,74.9,74.98,8004.326663061114,48.2151,48.2472,48.1957,48.2472,8004.3267
2007-07-05 12:00:00,74.99,75.12,74.95,74.98,18496.484586262843,48.2537,48.3373,48.2279,48.2472,18496.4846
2007-07-05 12:10:00,74.95,75.0,74.87,75.0,17847.485127095726,48.2279,48.2601,48.1764,48.2601,17847.4851
2007-07-05 12:20:00,75.0,75.06,74.88,74.88,15143.320713899404,48.2601,48.2987,48.1829,48.1829,15143.3207
2007-07-05 12:30:00,74.88,74.9,74.76,74.87,14277.98810167658,48.1829,48.1957,48.1057,48.1764,14277.9881
2007-07-05 12:40:00,74.88,74.91,74.79,74.79,9194.159004867495,48.1829,48.2022,48.125,48.125,9194.159
2007-07-05 12:50:00,74.83,74.94,74.83,74.88,6814.494321254732,48.1507,48.2215,48.1507,48.1829,6814.4943
2007-07-05 13:00:00,74.88,74.95,74.88,74.95,7247.160627366144,48.1829,48.2279,48.1829,48.2279,7247.1606
2007-07-05 13:10:00,74.95,75.0,74.88,74.92,9734.99188750676,48.2279,48.2601,48.1829,48.2086,9734.9919
2007-07-05 13:20:00,74.93,74.93,74.88,74.92,5732.828555976204,48.2151,48.2151,48.1829,48.2086,5732.8286
2007-07-05 13:30:00,74.9,75.0,74.88,74.88,13737.155219037317,48.1957,48.2601,48.1829,48.1829,13737.1552
2007-07-05 13:40:00,74.9,74.93,74.87,74.89,5408.328826392644,48.1957,48.2151,48.1764,48.1893,5408.3288
2007-07-05 13:50:00,74.9,74.93,74.82,74.88,6706.327744726879,48.1957,48.2151,48.1443,48.1829,6706.3277
2007-07-05 14:00:00,74.85,75.0,74.85,74.99,11032.990805840996,48.1636,48.2601,48.1636,48.2537,11032.9908
2007-07-05 14:10:00,74.98,75.08,74.96,74.98,10059.491617090318,48.2472,48.3116,48.2344,48.2472,10059.4916
2007-07-05 14:20:00,75.0,75.02,74.94,75.0,6165.494862087615,48.2601,48.273,48.2215,48.2601,6165.4949
2007-07-05 14:30:00,75.0,75.11,75.0,75.07,8004.326663061114,48.2601,48.3309,48.2601,48.3051,8004.3267
2007-07-05 14:40:00,75.06,75.07,75.0,75.06,14602.48783126014,48.2987,48.3051,48.2601,48.2987,14602.4878
2007-07-05 14:50:00,75.03,75.07,74.95,75.0,17739.318550567874,48.2794,48.3051,48.2279,48.2601,17739.3186
2007-07-05 15:00:00,74.99,74.99,74.91,74.94,9734.99188750676,48.2537,48.2537,48.2022,48.2215,9734.9919
2007-07-05 15:10:00,74.93,74.93,74.82,74.83,17306.65224445646,48.2151,48.2151,48.1443,48.1507,17306.6522
2007-07-05 15:20:00,74.83,74.89,74.83,74.88,7896.160086533261,48.1507,48.1893,48.1507,48.1829,7896.1601
2007-07-05 15:30:00,74.88,74.97,74.85,74.93,24770.14602487831,48.1829,48.2408,48.1636,48.2151,24770.146
2007-07-05 15:40:00,74.93,74.96,74.86,74.93,19037.317468902107,48.2151,48.2344,48.17,48.2151,19037.3175
2007-07-05 15:50:00,74.94,74.95,74.85,74.94,45213.62898864251,48.2215,48.2279,48.1636,48.2215,45213.629
2007-07-06 09:30:00,74.82,74.82,74.31,74.33,33098.972417522986,48.1443,48.1443,47.8161,47.829,33098.9724
2007-07-06 09:40:00,74.35,74.52,74.35,74.48,19037.317468902107,47.8418,47.9512,47.8418,47.9255,19037.3175
2007-07-06 09:50:00,74.43,74.56,74.43,74.52,11141.157382368849,47.8933,47.977,47.8933,47.9512,11141.1574
2007-07-06 10:00:00,74.53,74.83,74.53,74.75,11032.990805840996,47.9577,48.1507,47.9577,48.0992,11032.9908
2007-07-06 10:10:00,74.75,74.85,74.73,74.82,6814.494321254732,48.0992,48.1636,48.0864,48.1443,6814.4943
2007-07-06 10:20:00,74.82,74.88,74.76,74.88,12655.489453758788,48.1443,48.1829,48.1057,48.1829,12655.4895
2007-07-06 10:30:00,74.91,74.93,74.79,74.85,12439.156300703082,48.2022,48.2151,48.125,48.1636,12439.1563
2007-07-06 10:40:00,74.8,74.85,74.71,74.79,8977.82585181179,48.1314,48.1636,48.0735,48.125,8977.8259
2007-07-06 10:50:00,74.81,74.83,74.65,74.66,10059.491617090318,48.1378,48.1507,48.0349,48.0413,10059.4916
2007-07-06 11:00:00,74.68,74.86,74.65,74.86,13845.32179556517,48.0542,48.17,48.0349,48.17,13845.3218
2007-07-06 11:10:00,74.88,74.91,74.83,74.84,8869.659275283937,48.1829,48.2022,48.1507,48.1571,8869.6593
2007-07-06 11:20:00,74.84,74.9,74.83,74.88,6814.494321254732,48.1571,48.1957,48.1507,48.1829,6814.4943
2007-07-06 11:30:00,74.89,75.09,74.89,75.04,17739.318550567874,48.1893,48.318,48.1893,48.2858,17739.3186
2007-07-06 11:40:00,75.02,75.06,74.93,74.93,15359.65386695511,48.273,48.2987,48.2151,48.2151,15359.6539
2007-07-06 11:50:00,74.9,74.93,74.88,74.89,10492.15792320173,48.1957,48.2151,48.1829,48.1893,10492.1579
2007-07-06 12:00:00,74.9,75.02,74.9,75.0,10059.491617090318,48.1957,48.273,48.1957,48.2601,10059.4916
2007-07-06 12:10:00,75.01,75.03,74.91,74.91,13304.488912925906,48.2665,48.2794,48.2022,48.2022,13304.4889
2007-07-06 12:20:00,74.89,75.01,74.88,74.95,86533.26122228231,48.1893,48.2665,48.1829,48.2279,86533.2612
2007-07-06 12:30:00,74.91,74.92,74.85,74.88,8545.159545700379,48.2022,48.2086,48.1636,48.1829,8545.1595
2007-07-06 12:40:00,74.88,74.89,74.84,74.88,8328.826392644673,48.1829,48.1893,48.1571,48.1829,8328.8264
2007-07-06 12:50:00,74.87,74.89,74.86,74.88,9951.325040562466,48.1764,48.1893,48.17,48.1829,9951.325
2007-07-06 13:00:00,74.88,74.94,74.83,74.93,13196.322336398052,48.1829,48.2215,48.1507,48.2151,13196.3223
2007-07-06 13:10:00,74.92,75.02,74.92,74.98,31368.307193077337,48.2086,48.273,48.2086,48.2472,31368.3072
2007-07-06 13:20:00,74.98,75.07,74.98,75.04,11898.323418063816,48.2472,48.3051,48.2472,48.2858,11898.3234
2007-07-06 13:30:00,75.03,75.07,74.98,75.05,11681.990265008111,48.2794,48.3051,48.2472,48.2923,11681.9903
2007-07-06 13:40:00,75.06,75.07,74.91,74.96,11249.3239588967,48.2987,48.3051,48.2022,48.2344,11249.324
2007-07-06 13:50:00,74.96,74.97,74.89,74.92,14602.48783126014,48.2344,48.2408,48.1893,48.2086,14602.4878
2007-07-06 14:00:00,74.94,74.94,74.84,74.91,9734.99188750676,48.2215,48.2215,48.1571,48.2022,9734.9919
2007-07-06 14:10:00,74.92,74.95,74.83,74.84,13953.488372093025,48.2086,48.2279,48.1507,48.1571,13953.4884
2007-07-06 14:20:00,74.84,74.91,74.8,74.89,8545.159545700379,48.1571,48.2022,48.1314,48.1893,8545.1595
2007-07-06 14:30:00,74.9,74.98,74.87,74.96,19902.65008112493,48.1957,48.2472,48.1764,48.2344,19902.6501
2007-07-06 14:40:00,74.96,74.96,74.83,74.84,15792.320173066522,48.2344,48.2344,48.1507,48.1571,15792.3202
2007-07-06 14:50:00,74.85,74.96,74.83,74.92,11357.490535424551,48.1636,48.2344,48.1507,48.2086,11357.4905
2007-07-06 15:00:00,74.93,75.02,74.91,75.01,19145.484045429963,48.2151,48.273,48.2022,48.2665,19145.484
2007-07-06 15:10:00,75.02,75.04,75.0,75.0,13196.322336398052,48.273,48.2858,48.2601,48.2601,13196.3223
2007-07-06 15:20:00,75.0,75.0,74.95,75.0,19037.317468902107,48.2601,48.2601,48.2279,48.2601,19037.3175
2007-07-06 15:30:00,75.0,75.02,74.95,74.97,24121.146565711195,48.2601,48.273,48.2279,48.2408,24121.1466
2007-07-06 15:40:00,74.98,74.99,74.88,74.91,28231.47647376961,48.2472,48.2537,48.1829,48.2022,28231.4765
2007-07-06 15:50:00,74.9,74.93,74.82,74.88,48674.9594375338,48.1957,48.2151,48.1443,48.1829,48674.9594
2007-07-09 09:30:00,75.19,75.35,75.1,75.22,27582.47701460249,48.3824,48.4853,48.3244,48.4017,27582.477
2007-07-09 09:40:00,75.24,75.35,75.07,75.08,26284.478096268253,48.4145,48.4853,48.3051,48.3116,26284.4781
2007-07-09 09:50:00,75.08,75.15,75.07,75.13,22065.98161168199,48.3116,48.3566,48.3051,48.3437,22065.9816
2007-07-09 10:00:00,75.12,75.3,75.12,75.3,33964.30502974581,48.3373,48.4531,48.3373,48.4531,33964.305
2007-07-09 10:10:00,75.3,75.34,75.19,75.24,31909.1400757166,48.4531,48.4789,48.3824,48.4145,31909.1401
2007-07-09 10:20:00,75.23,75.27,75.14,75.16,23688.480259599783,48.4081,48.4338,48.3502,48.3631,23688.4803
2007-07-09 10:30:00,75.16,75.17,74.98,75.02,20118.98323418064,48.3631,48.3695,48.2472,48.273,20118.9832
2007-07-09 10:40:00,75.02,75.02,74.86,74.87,15143.320713899404,48.273,48.273,48.17,48.1764,15143.3207
2007-07-09 10:50:00,74.88,75.0,74.86,74.96,16657.652785289345,48.1829,48.2601,48.17,48.2344,16657.6528
2007-07-09 11:00:00,74.95,75.15,74.95,75.15,11249.3239588967,48.2279,48.3566,48.2279,48.3566,11249.324
2007-07-09 11:10:00,75.13,75.2,75.1,75.2,11790.156841535963,48.3437,48.3888,48.3244,48.3888,11790.1568
2007-07-09 11:20:00,75.17,75.29,75.12,75.25,9626.825310978908,48.3695,48.4467,48.3373,48.421,9626.8253
2007-07-09 11:30:00,75.25,75.37,75.22,75.35,25959.97836668469,48.421,48.4982,48.4017,48.4853,25959.9784
2007-07-09 11:40:00,75.35,75.36,75.23,75.34,20443.4829637642,48.4853,48.4917,48.4081,48.4789,20443.483
2007-07-09 11:50:00,75.33,75.49,75.33,75.47,31151.974040021632,48.4724,48.5754,48.4724,48.5625,31151.974
2007-07-09 12:00:00,75.47,75.47,75.41,75.43,15251.487290427258,48.5625,48.5625,48.5239,48.5368,15251.4873
2007-07-09 12:10:00,75.43,75.54,75.42,75.54,13845.32179556517,48.5368,48.6076,48.5304,48.6076,13845.3218
2007-07-09 12:20:00,75.54,75.61,75.48,75.57,26717.144402379665,48.6076,48.6526,48.569,48.6269,26717.1444
2007-07-09 12:30:00,75.58,75.73,75.58,75.7,19253.65062195781,48.6333,48.7298,48.6333,48.7105,19253.6506
2007-07-09 12:40:00,75.71,75.78,75.66,75.73,15684.153596538668,48.717,48.762,48.6848,48.7298,15684.1536
2007-07-09 12:50:00,75.73,75.81,75.72,75.72,26068.14494321255,48.7298,48.7813,48.7234,48.7234,26068.1449
2007-07-09 13:00:00,75.74,75.81,75.63,75.67,15792.320173066522,48.7363,48.7813,48.6655,48.6912,15792.3202
2007-07-09 13:10:00,75.66,75.69,75.57,75.64,5949.161709031909,48.6848,48.7041,48.6269,48.6719,5949.1617
2007-07-09 13:20:00,75.65,75.76,75.65,75.68,8112.493239588966,48.6784,48.7491,48.6784,48.6977,8112.4932
2007-07-09 13:30:00,75.67,75.67,75.55,75.55,9085.992428339645,48.6912,48.6912,48.614,48.614,9085.9924
2007-07-09 13:40:00,75.57,75.63,75.43,75.44,13520.82206598161,48.6269,48.6655,48.5368,48.5432,13520.8221
2007-07-09 13:50:00,75.46,75.54,75.44,75.5,6381.828015143321,48.5561,48.6076,48.5432,48.5818,6381.828
2007-07-09 14:00:00,75.5,75.5,75.44,75.49,5949.161709031909,48.5818,48.5818,48.5432,48.5754,5949.1617
2007-07-09 14:10:00,75.49,75.56,75.4,75.44,20227.14981070849,48.5754,48.6204,48.5175,48.5432,20227.1498
2007-07-09 14:20:00,75.45,75.46,75.35,75.37,7679.826933477555,48.5497,48.5561,48.4853,48.4982,7679.8269
2007-07-09 14:30:00,75.35,75.45,75.35,75.44,11249.3239588967,48.4853,48.5497,48.4853,48.5432,11249.324
2007-07-09 14:40:00,75.41,75.59,75.41,75.49,10492.15792320173,48.5239,48.6397,48.5239,48.5754,10492.1579
2007-07-09 14:50:00,75.51,75.59,75.48,75.57,10600.324499729582,48.5883,48.6397,48.569,48.6269,10600.3245
2007-07-09 15:00:00,75.56,75.83,75.56,75.78,33639.80530016225,48.6204,48.7942,48.6204,48.762,33639.8053
2007-07-09 15:10:00,75.78,75.82,75.7,75.76,25635.478637101136,48.762,48.7877,48.7105,48.7491,25635.4786
2007-07-09 15:20:00,75.76,75.83,75.71,75.74,24445.64629529475,48.7491,48.7942,48.717,48.7363,24445.6463
2007-07-09 15:30:00,75.72,75.74,75.61,75.63,28339.64305029745,48.7234,48.7363,48.6526,48.6655,28339.6431
2007-07-09 15:40:00,75.61,75.62,75.54,75.54,28231.47647376961,48.6526,48.659,48.6076,48.6076,28231.4765
2007-07-09 15:50:00,75.54,75.62,75.5,75.55,36668.46944294213,48.6076,48.659,48.5818,48.614,36668.4694
2007-07-10 09:30:00,75.16,75.3,75.03,75.19,41211.46565711195,48.3631,48.4531,48.2794,48.3824,41211.4657
2007-07-10 09:40:00,75.16,75.17,75.07,75.12,39264.4672796106,48.3631,48.3695,48.3051,48.3373,39264.4673
2007-07-10 09:50:00,75.12,75.25,75.09,75.19,34505.13791238507,48.3373,48.421,48.318,48.3824,34505.1379
2007-07-10 10:00:00,75.18,75.33,75.09,75.33,36884.80259599783,48.3759,48.4724,48.318,48.4724,36884.8026
2007-07-10 10:10:00,75.33,75.34,75.0,75.0,21633.315305570577,48.4724,48.4789,48.2601,48.2601,21633.3153
2007-07-10 10:20:00,75.0,75.08,74.88,74.89,15359.65386695511,48.2601,48.3116,48.1829,48.1893,15359.6539
2007-07-10 10:30:00,74.89,74.97,74.74,74.91,14602.48783126014,48.1893,48.2408,48.0928,48.2022,14602.4878
2007-07-10 10:40:00,74.88,74.97,74.78,74.84,11898.323418063816,48.1829,48.2408,48.1185,48.1571,11898.3234
2007-07-10 10:50:00,74.82,75.01,74.82,74.99,5191.995673336939,48.1443,48.2665,48.1443,48.2537,5191.9957
2007-07-10 11:00:00,74.96,75.09,74.96,75.05,6489.994591671173,48.2344,48.318,48.2344,48.2923,6489.9946
2007-07-10 11:10:00,75.02,75.29,74.99,75.22,18063.81828015144,48.273,48.4467,48.2537,48.4017,18063.8183
2007-07-10 11:20:00,75.25,75.28,75.16,75.19,11032.990805840996,48.421,48.4403,48.3631,48.3824,11032.9908
2007-07-10 11:30:00,75.18,75.29,75.17,75.27,13628.988642509465,48.3759,48.4467,48.3695,48.4338,13628.9886
2007-07-10 11:40:00,75.29,75.33,75.25,75.3,16116.81990265008,48.4467,48.4724,48.421,48.4531,16116.8199
2007-07-10 11:50:00,75.26,75.39,75.26,75.36,14494.321254732287,48.4274,48.511,48.4274,48.4917,14494.3213
2007-07-10 12:00:00,75.36,75.53,75.36,75.47,21957.815035154137,48.4917,48.6011,48.4917,48.5625,21957.815
2007-07-10 12:10:00,75.46,75.47,75.31,75.34,16657.652785289345,48.5561,48.5625,48.4596,48.4789,16657.6528
2007-07-10 12:20:00,75.34,75.42,75.34,75.36,9951.325040562466,48.4789,48.5304,48.4789,48.4917,9951.325
2007-07-10 12:30:00,75.39,75.58,75.16,75.53,46619.79448350459,48.511,48.6333,48.3631,48.6011,46619.7945
2007-07-10 12:40:00,75.52,75.55,75.49,75.51,23039.480800432662,48.5947,48.614,48.5754,48.5883,23039.4808
2007-07-10 12:50:00,75.52,75.57,75.49,75.53,16224.986479177933,48.5947,48.6269,48.5754,48.6011,16224.9865
2007-07-10 13:00:00,75.57,75.7,75.51,75.53,27798.8101676582,48.6269,48.7105,48.5883,48.6011,27798.8102
2007-07-10 13:10:00,75.54,75.64,75.4,75.42,15035.154137371552,48.6076,48.6719,48.5175,48.5304,15035.1541
2007-07-10 13:20:00,75.41,75.49,75.31,75.47,46295.29475392104,48.5239,48.5754,48.4596,48.5625,46295.2948
2007-07-10 13:30:00,75.47,75.49,75.37,75.41,69551.10870740941,48.5625,48.5754,48.4982,48.5239,69551.1087
2007-07-10 13:40:00,75.42,75.44,74.92,74.94,27798.8101676582,48.5304,48.5432,48.2086,48.2215,27798.8102
2007-07-10 13:50:00,74.98,74.98,74.85,74.9,28880.475932936723,48.2472,48.2472,48.1636,48.1957,28880.4759
2007-07-10 14:00:00,74.92,74.98,74.76,74.84,36235.80313683072,48.2086,48.2472,48.1057,48.1571,36235.8031
2007-07-10 14:10:00,74.82,74.95,74.75,74.92,32666.306111411574,48.1443,48.2279,48.0992,48.2086,32666.3061
2007-07-10 14:20:00,74.91,74.96,74.76,74.8,26176.3115197404,48.2022,48.2344,48.1057,48.1314,26176.3115
2007-07-10 14:30:00,74.78,74.88,74.76,74.76,17739.318550567874,48.1185,48.1829,48.1057,48.1057,17739.3186
2007-07-10 14:40:00,74.76,74.82,74.65,74.65,20876.14926987561,48.1057,48.1443,48.0349,48.0349,20876.1493
2007-07-10 14:50:00,74.66,74.79,74.66,74.76,32449.972958355866,48.0413,48.125,48.0413,48.1057,32449.973
2007-07-10 15:00:00,74.76,74.83,74.64,74.65,18604.6511627907,48.1057,48.1507,48.0284,48.0349,18604.6512
2007-07-10 15:10:00,74.67,74.74,74.52,74.69,31151.974040021632,48.0478,48.0928,47.9512,48.0606,31151.974
2007-07-10 15:20:00,74.67,74.76,74.62,74.67,35045.97079502434,48.0478,48.1057,48.0156,48.0478,35045.9708
2007-07-10 15:30:00,74.66,74.67,74.5,74.53,28664.14277988101,48.0413,48.0478,47.9384,47.9577,28664.1428
2007-07-10 15:40:00,74.51,74.53,74.37,74.39,28664.14277988101,47.9448,47.9577,47.8547,47.8676,28664.1428
2007-07-10 15:50:00,74.39,74.49,74.33,74.33,42617.63115197404,47.8676,47.9319,47.829,47.829,42617.6312
2007-07-11 09:30:00,74.56,75.12,74.5,75.08,33098.972417522986,47.977,48.3373,47.9384,48.3116,33098.9724
2007-07-11 09:40:00,75.1,75.31,75.1,75.18,43158.4640346133,48.3244,48.4596,48.3244,48.3759,43158.464
2007-07-11 09:50:00,75.14,75.14,74.63,74.8,40886.96592752839,48.3502,48.3502,48.022,48.1314,40886.9659
2007-07-11 10:00:00,74.79,74.97,74.53,74.88,51270.95727420227,48.125,48.2408,47.9577,48.1829,51270.9573
2007-07-11 10:10:00,74.75,74.97,74.63,74.95,48566.792861005946,48.0992,48.2408,48.022,48.2279,48566.7929
2007-07-11 10:20:00,74.88,75.03,74.69,74.83,43374.797187669006,48.1829,48.2794,48.0606,48.1507,43374.7972
2007-07-11 10:30:00,74.87,74.98,74.84,74.97,21092.48242293132,48.1764,48.2472,48.1571,48.2408,21092.4824
2007-07-11 10:40:00,74.93,75.04,74.93,74.98,12763.656030286642,48.2151,48.2858,48.2151,48.2472,12763.656
2007-07-11 10:50:00,75.01,75.49,75.01,75.46,41535.96538669551,48.2665,48.5754,48.2665,48.5561,41535.9654
2007-07-11 11:00:00,75.49,75.66,75.49,75.61,26284.478096268253,48.5754,48.6848,48.5754,48.6526,26284.4781
2007-07-11 11:10:00,75.61,75.72,75.57,75.71,19578.15035154137,48.6526,48.7234,48.6269,48.717,19578.1504
2007-07-11 11:20:00,75.72,75.72,75.62,75.67,104056.24661979447,48.7234,48.7234,48.659,48.6912,104056.2466
2007-07-11 11:30:00,75.67,75.68,75.59,75.62,34505.13791238507,48.6912,48.6977,48.6397,48.659,34505.1379
2007-07-11 11:40:00,75.62,75.69,75.61,75.64,18820.984315846403,48.659,48.7041,48.6526,48.6719,18820.9843
2007-07-11 11:50:00,75.66,75.74,75.59,75.74,32774.47268793943,48.6848,48.7363,48.6397,48.7363,32774.4727
2007-07-11 12:00:00,75.74,75.78,75.56,75.61,50838.290968090856,48.7363,48.762,48.6204,48.6526,50838.291
2007-07-11 12:10:00,75.61,75.67,75.46,75.57,30502.97458085452,48.6526,48.6912,48.5561,48.6269,30502.9746
2007-07-11 12:20:00,75.57,75.69,75.53,75.62,19361.817198485667,48.6269,48.7041,48.6011,48.659,19361.8172
2007-07-11 12:30:00,75.62,75.65,75.58,75.58,14386.154678204435,48.659,48.6784,48.6333,48.6333,14386.1547
2007-07-11 12:40:00,75.59,75.61,75.49,75.52,11898.323418063816,48.6397,48.6526,48.5754,48.5947,11898.3234
2007-07-11 12:50:00,75.51,75.65,75.5,75.62,27474.31043807464,48.5883,48.6784,48.5818,48.659,27474.3104
2007-07-11 13:00:00,75.62,75.64,75.55,75.61,16873.98593834505,48.659,48.6719,48.614,48.6526,16873.9859
2007-07-11 13:10:00,75.62,75.68,75.59,75.66,19578.15035154137,48.659,48.6977,48.6397,48.6848,19578.1504
2007-07-11 13:20:00,75.65,75.67,75.56,75.62,25743.645213628988,48.6784,48.6912,48.6204,48.659,25743.6452
2007-07-11 13:30:00,75.62,75.7,75.56,75.62,30719.30773391022,48.659,48.7105,48.6204,48.659,30719.3077
2007-07-11 13:40:00,75.62,75.66,75.59,75.64,15359.65386695511,48.659,48.6848,48.6397,48.6719,15359.6539
2007-07-11 13:50:00,75.65,75.75,75.62,75.64,60789.61600865333,48.6784,48.7427,48.659,48.6719,60789.616
2007-07-11 14:00:00,75.66,75.74,75.56,75.68,74310.43807463493,48.6848,48.7363,48.6204,48.6977,74310.4381
2007-07-11 14:10:00,75.67,75.78,75.64,75.77,31692.806922660897,48.6912,48.762,48.6719,48.7556,31692.8069
2007-07-11 14:20:00,75.77,75.78,75.71,75.77,13520.82206598161,48.7556,48.762,48.717,48.7556,13520.8221
2007-07-11 14:30:00,75.75,75.93,75.75,75.88,47809.626825310974,48.7427,48.8585,48.7427,48.8263,47809.6268
2007-07-11 14:40:00,75.86,75.97,75.84,75.84,75392.10383991347,48.8135,48.8843,48.8006,48.8006,75392.1038
2007-07-11 14:50:00,75.83,75.92,75.66,75.85,46295.29475392104,48.7942,48.8521,48.6848,48.807,46295.2948
2007-07-11 15:00:00,75.84,75.95,75.77,75.95,27474.31043807464,48.8006,48.8714,48.7556,48.8714,27474.3104
2007-07-11 15:10:00,75.94,76.05,75.87,76.05,37533.80205516495,48.865,48.9357,48.8199,48.9357,37533.8021
2007-07-11 15:20:00,76.04,76.17,75.99,76.13,53650.62195781504,48.9293,49.013,48.8971,48.9872,53650.622
2007-07-11 15:30:00,76.14,76.17,75.98,75.98,48242.29313142239,48.9937,49.013,48.8907,48.8907,48242.2931
2007-07-11 15:40:00,76.01,76.11,76.01,76.09,60248.78312601406,48.91,48.9743,48.91,48.9615,60248.7831
2007-07-11 15:50:00,76.08,76.12,76.0,76.11,47917.79340183883,48.955,48.9808,48.9036,48.9743,47917.7934
2007-07-12 09:30:00,77.84,78.43,77.66,78.43,247809.62682531096,50.0875,50.4672,49.9717,50.4672,247809.6268
2007-07-12 09:40:00,78.43,79.71,78.28,79.1,308058.40995132504,50.4672,51.2908,50.3707,50.8983,308058.41
2007-07-12 09:50:00,79.16,79.35,78.94,79.23,101135.74905354246,50.9369,51.0592,50.7954,50.982,101135.7491
2007-07-12 10:00:00,79.23,79.48,79.18,79.3,100162.24986479178,50.982,51.1428,50.9498,51.027,100162.2499
2007-07-12 10:10:00,79.29,79.9,79.23,79.38,108491.07625743643,51.0206,51.4131,50.982,51.0785,108491.0763
2007-07-12 10:20:00,79.38,79.39,78.96,78.96,54515.95457003786,51.0785,51.0849,50.8082,50.8082,54515.9546
2007-07-12 10:30:00,78.96,79.2,78.89,79.04,80367.7663601947,50.8082,50.9627,50.7632,50.8597,80367.7664
2007-07-12 10:40:00,79.0,79.02,78.86,78.9,43266.630611141154,50.834,50.8468,50.7439,50.7696,43266.6306
2007-07-12 10:50:00,78.91,78.98,78.87,78.91,58085.451595457,50.7761,50.8211,50.7503,50.7761,58085.4516
2007-07-12 11:00:00,78.9,79.0,78.87,78.89,54624.12114656571,50.7696,50.834,50.7503,50.7632,54624.1211
2007-07-12 11:10:00,78.9,78.9,78.58,78.66,106435.91130340724,50.7696,50.7696,50.5637,50.6152,106435.9113
2007-07-12 11:20:00,78.67,78.77,78.61,78.68,61763.115197404,50.6216,50.686,50.583,50.6281,61763.1152
2007-07-12 11:30:00,78.68,78.76,76.12,78.72,76906.4359113034,50.6281,50.6795,48.9808,50.6538,76906.4359
2007-07-12 11:40:00,78.72,79.04,78.71,79.03,44023.79664683613,50.6538,50.8597,50.6474,50.8533,44023.7966
2007-07-12 11:50:00,79.04,79.23,79.01,79.18,45970.79502433748,50.8597,50.982,50.8404,50.9498,45970.795
2007-07-12 12:00:00,79.17,79.17,78.99,79.05,38074.63493780421,50.9434,50.9434,50.8275,50.8661,38074.6349
2007-07-12 12:10:00,79.05,79.09,78.86,79.03,50405.62466197945,50.8661,50.8919,50.7439,50.8533,50405.6247
2007-07-12 12:20:00,79.03,79.41,79.0,79.41,43591.13034072472,50.8533,51.0978,50.834,51.0978,43591.1303
2007-07-12 12:30:00,79.41,79.48,79.27,79.29,41860.46511627907,51.0978,51.1428,51.0077,51.0206,41860.4651
2007-07-12 12:40:00,79.31,79.33,79.18,79.19,29637.64196863169,51.0334,51.0463,50.9498,50.9562,29637.642
2007-07-12 12:50:00,79.2,79.29,79.19,79.22,24337.4797187669,50.9627,51.0206,50.9562,50.9755,24337.4797
2007-07-12 13:00:00,79.24,79.32,79.12,79.13,57869.1184424013,50.9884,51.0399,50.9112,50.9176,57869.1184
2007-07-12 13:10:00,79.15,79.23,79.11,79.13,21308.81557598702,50.9305,50.982,50.9047,50.9176,21308.8156
2007-07-12 13:20:00,79.13,79.18,79.05,79.15,23039.480800432662,50.9176,50.9498,50.8661,50.9305,23039.4808
2007-07-12 13:30:00,79.16,79.25,79.08,79.11,30719.30773391022,50.9369,50.9948,50.8854,50.9047,30719.3077
2007-07-12 13:40:00,79.11,79.2,79.11,79.12,19145.484045429963,50.9047,50.9627,50.9047,50.9112,19145.484
2007-07-12 13:50:00,79.12,79.13,79.04,79.05,14926.9875608437,50.9112,50.9176,50.8597,50.8661,14926.9876
2007-07-12 14:00:00,79.06,79.09,78.92,78.93,23904.813412655487,50.8726,50.8919,50.7825,50.7889,23904.8134
2007-07-12 14:10:00,78.92,78.94,78.77,78.81,55813.95348837209,50.7825,50.7954,50.686,50.7117,55813.9535
2007-07-12 14:20:00,78.8,79.04,78.79,79.04,37966.46836127636,50.7053,50.8597,50.6988,50.8597,37966.4684
2007-07-12 14:30:00,79.04,79.04,78.92,79.0,35911.30340724716,50.8597,50.8597,50.7825,50.834,35911.3034
2007-07-12 14:40:00,78.97,79.11,78.95,78.97,91292.59058950785,50.8147,50.9047,50.8018,50.8147,91292.5906
2007-07-12 14:50:00,79.01,79.13,79.0,79.08,30178.47485127096,50.8404,50.9176,50.834,50.8854,30178.4749
2007-07-12 15:00:00,79.09,79.11,79.02,79.05,24986.47917793402,50.8919,50.9047,50.8468,50.8661,24986.4792
2007-07-12 15:10:00,79.05,79.14,79.04,79.07,25959.97836668469,50.8661,50.9241,50.8597,50.879,25959.9784
2007-07-12 15:20:00,79.07,79.07,78.97,78.99,38939.96755002704,50.879,50.879,50.8147,50.8275,38939.9676
2007-07-12 15:30:00,78.99,79.23,78.99,79.16,77230.93564088696,50.8275,50.982,50.8275,50.9369,77230.9356
2007-07-12 15:40:00,79.14,79.23,79.13,79.22,59599.78366684694,50.9241,50.982,50.9176,50.9755,59599.7837
2007-07-12 15:50:00,79.21,79.41,79.19,79.38,108274.74310438074,50.9691,51.0978,50.9562,51.0785,108274.7431
2007-07-13 09:30:00,79.97,79.97,79.48,79.54,69226.60897782585,51.4581,51.4581,51.1428,51.1814,69226.609
2007-07-13 09:40:00,79.51,79.8,79.51,79.78,57544.61871281774,51.1621,51.3487,51.1621,51.3359,57544.6187
2007-07-13 09:50:00,79.78,79.89,79.54,79.73,58950.78420767983,51.3359,51.4067,51.1814,51.3037,58950.7842
2007-07-13 10:00:00,79.73,79.97,79.69,79.69,61654.94862087615,51.3037,51.4581,51.278,51.278,61654.9486
2007-07-13 10:10:00,79.73,79.77,79.54,79.65,28772.30935640887,51.3037,51.3294,51.1814,51.2522,28772.3094
2007-07-13 10:20:00,79.64,79.74,79.56,79.6,26933.47755543537,51.2458,51.3101,51.1943,51.22,26933.4776
2007-07-13 10:30:00,79.6,79.65,79.52,79.65,32666.306111411574,51.22,51.2522,51.1686,51.2522,32666.3061
2007-07-13 10:40:00,79.65,79.96,79.54,79.96,45862.62844780963,51.2522,51.4517,51.1814,51.4517,45862.6284
2007-07-13 10:50:00,79.96,79.97,79.8,79.89,22065.98161168199,51.4517,51.4581,51.3487,51.4067,22065.9816
2007-07-13 11:00:00,79.87,79.92,79.82,79.89,22931.31422390481,51.3938,51.426,51.3616,51.4067,22931.3142
2007-07-13 11:10:00,79.88,79.89,79.74,79.79,20659.8161168199,51.4002,51.4067,51.3101,51.3423,20659.8161
2007-07-13 11:20:00,79.81,79.9,79.78,79.87,12871.822606814494,51.3552,51.4131,51.3359,51.3938,12871.8226
2007-07-13 11:30:00,79.88,79.89,79.77,79.77,12655.489453758788,51.4002,51.4067,51.3294,51.3294,12655.4895
2007-07-13 11:40:00,79.77,79.88,79.77,79.84,12114.656571119524,51.3294,51.4002,51.3294,51.3745,12114.6566
2007-07-13 11:50:00,79.84,79.87,79.74,79.78,18712.81773931855,51.3745,51.3938,51.3101,51.3359,18712.8177
2007-07-13 12:00:00,79.78,79.85,79.73,79.75,14169.821525148727,51.3359,51.3809,51.3037,51.3166,14169.8215
2007-07-13 12:10:00,79.73,79.78,79.69,79.75,21849.648458626285,51.3037,51.3359,51.278,51.3166,21849.6485
2007-07-13 12:20:00,79.75,79.77,79.69,79.69,11898.323418063816,51.3166,51.3294,51.278,51.278,11898.3234
2007-07-13 12:30:00,79.7,79.77,79.6,79.75,35370.470524607896,51.2844,51.3294,51.22,51.3166,35370.4705
2007-07-13 12:40:00,79.75,79.81,79.72,79.78,18929.15089237425,51.3166,51.3552,51.2973,51.3359,18929.1509
2007-07-13 12:50:00,79.78,79.87,79.78,79.83,14494.321254732287,51.3359,51.3938,51.3359,51.368,14494.3213
2007-07-13 13:00:00,79.84,79.88,79.83,79.88,17631.15197404002,51.3745,51.4002,51.368,51.4002,17631.152
2007-07-13 13:10:00,79.88,79.97,79.88,79.96,17414.818820984314,51.4002,51.4581,51.4002,51.4517,17414.8188
2007-07-13 13:20:00,79.96,80.02,79.92,80.0,25527.312060573284,51.4517,51.4903,51.426,51.4774,25527.3121
2007-07-13 13:30:00,79.98,80.02,79.96,79.99,12439.156300703082,51.4646,51.4903,51.4517,51.471,12439.1563
2007-07-13 13:40:00,80.02,80.02,79.9,79.94,24229.313142239047,51.4903,51.4903,51.4131,51.4388,24229.3131
2007-07-13 13:50:00,79.94,80.15,79.93,80.07,30719.30773391022,51.4388,51.574,51.4324,51.5225,30719.3077
2007-07-13 14:00:00,80.03,80.17,80.03,80.17,19794.48350459708,51.4967,51.5868,51.4967,51.5868,19794.4835
2007-07-13 14:10:00,80.18,80.33,80.16,80.21,35045.97079502434,51.5933,51.6898,51.5804,51.6126,35045.9708
2007-07-13 14:20:00,80.18,80.34,80.13,80.26,63169.28069226609,51.5933,51.6962,51.5611,51.6447,63169.2807
2007-07-13 14:30:00,80.28,80.38,80.2,80.33,25202.812330989724,51.6576,51.722,51.6061,51.6898,25202.8123
2007-07-13 14:40:00,80.33,80.43,80.3,80.34,32341.806381828013,51.6898,51.7541,51.6705,51.6962,32341.8064
2007-07-13 14:50:00,80.35,80.48,80.35,80.39,25310.978907517576,51.7027,51.7863,51.7027,51.7284,25310.9789
2007-07-13 15:00:00,80.39,80.41,80.34,80.39,21092.48242293132,51.7284,51.7413,51.6962,51.7284,21092.4824
2007-07-13 15:10:00,80.37,80.43,80.34,80.4,32449.972958355866,51.7155,51.7541,51.6962,51.7348,32449.973
2007-07-13 15:20:00,80.4,80.51,80.39,80.51,31909.1400757166,51.7348,51.8056,51.7284,51.8056,31909.1401
2007-07-13 15:30:00,80.51,80.51,80.42,80.45,27474.31043807464,51.8056,51.8056,51.7477,51.767,27474.3104
2007-07-13 15:40:00,80.46,80.5,80.41,80.49,40778.79935100054,51.7734,51.7992,51.7413,51.7927,40778.7994
2007-07-13 15:50:00,80.48,80.49,80.27,80.29,78853.43428880475,51.7863,51.7927,51.6512,51.664,78853.4343
2007-07-16 09:30:00,80.39,80.52,80.01,80.21,66414.27798810168,51.7284,51.812,51.4839,51.6126,66414.278
2007-07-16 09:40:00,80.19,80.4,80.17,80.2,31151.974040021632,51.5997,51.7348,51.5868,51.6061,31151.974
2007-07-16 09:50:00,80.2,80.27,79.84,80.13,28772.30935640887,51.6061,51.6512,51.3745,51.5611,28772.3094
2007-07-16 10:00:00,80.11,80.11,79.74,80.01,43266.630611141154,51.5482,51.5482,51.3101,51.4839,43266.6306
2007-07-16 10:10:00,80.01,80.01,79.91,79.98,16982.152514872905,51.4839,51.4839,51.4195,51.4646,16982.1525
2007-07-16 10:20:00,79.97,80.02,79.83,79.85,30719.30773391022,51.4581,51.4903,51.368,51.3809,30719.3077
2007-07-16 10:30:00,79.83,80.0,79.63,79.98,40021.63331530557,51.368,51.4774,51.2394,51.4646,40021.6333
2007-07-16 10:40:00,79.98,80.33,79.95,80.27,22174.14818820984,51.4646,51.6898,51.4453,51.6512,22174.1482
2007-07-16 10:50:00,80.27,80.27,80.12,80.2,14494.321254732287,51.6512,51.6512,51.5547,51.6061,14494.3213
2007-07-16 11:00:00,80.16,80.18,80.11,80.17,10600.324499729582,51.5804,51.5933,51.5482,51.5868,10600.3245
2007-07-16 11:10:00,80.16,80.34,80.14,80.34,22174.14818820984,51.5804,51.6962,51.5675,51.6962,22174.1482
2007-07-16 11:20:00,80.34,80.35,80.24,80.31,18496.484586262843,51.6962,51.7027,51.6319,51.6769,18496.4846
2007-07-16 11:30:00,80.32,80.43,78.12,80.39,23688.480259599783,51.6833,51.7541,50.2677,51.7284,23688.4803
2007-07-16 11:40:00,80.4,80.49,80.38,80.49,16224.986479177933,51.7348,51.7927,51.722,51.7927,16224.9865
2007-07-16 11:50:00,80.47,80.54,80.41,80.5,20010.816657652784,51.7799,51.8249,51.7413,51.7992,20010.8167
2007-07-16 12:00:00,80.49,80.66,80.49,80.63,24770.14602487831,51.7927,51.9021,51.7927,51.8828,24770.146
2007-07-16 12:10:00,80.62,80.84,80.62,80.78,50297.4580854516,51.8764,52.0179,51.8764,51.9793,50297.4581
2007-07-16 12:20:00,80.78,80.88,80.78,80.84,22606.814494321254,51.9793,52.0437,51.9793,52.0179,22606.8145
2007-07-16 12:30:00,80.84,80.89,80.84,80.87,22065.98161168199,52.0179,52.0501,52.0179,52.0373,22065.9816
2007-07-16 12:40:00,80.88,81.09,80.87,81.06,33531.638723634394,52.0437,52.1788,52.0373,52.1595,33531.6387
2007-07-16 12:50:00,81.08,81.08,80.96,81.05,31800.97349918875,52.1724,52.1724,52.0952,52.1531,31800.9735
2007-07-16 13:00:00,81.06,81.09,80.85,80.93,37425.6354786371,52.1595,52.1788,52.0244,52.0759,37425.6355
2007-07-16 13:10:00,80.93,80.97,80.89,80.92,14710.654407787992,52.0759,52.1016,52.0501,52.0694,14710.6544
2007-07-16 13:20:00,80.9,80.96,80.88,80.9,16116.81990265008,52.0566,52.0952,52.0437,52.0566,16116.8199
2007-07-16 13:30:00,80.9,80.91,80.74,80.78,38290.968090859926,52.0566,52.063,51.9536,51.9793,38290.9681
2007-07-16 13:40:00,80.79,80.96,80.78,80.88,94645.75446187129,51.9858,52.0952,51.9793,52.0437,94645.7545
2007-07-16 13:50:00,80.87,80.88,80.65,80.79,65873.44510546241,52.0373,52.0437,51.8957,51.9858,65873.4451
2007-07-16 14:00:00,80.79,80.95,80.62,80.91,67495.9437533802,51.9858,52.0887,51.8764,52.063,67495.9438
2007-07-16 14:10:00,80.92,80.95,80.66,80.66,44997.2958355868,52.0694,52.0887,51.9021,51.9021,44997.2958
2007-07-16 14:20:00,80.66,80.99,80.64,80.98,38615.46782044348,51.9021,52.1145,51.8893,52.108,38615.4678
2007-07-16 14:30:00,80.96,81.02,80.88,80.9,40778.79935100054,52.0952,52.1338,52.0437,52.0566,40778.7994
2007-07-16 14:40:00,80.88,81.15,80.88,81.12,61763.115197404,52.0437,52.2174,52.0437,52.1981,61763.1152
2007-07-16 14:50:00,81.11,81.12,81.0,81.06,35803.136830719304,52.1917,52.1981,52.1209,52.1595,35803.1368
2007-07-16 15:00:00,81.05,81.09,80.99,81.09,51054.62412114657,52.1531,52.1788,52.1145,52.1788,51054.6241
2007-07-16 15:10:00,81.1,81.2,81.1,81.14,56679.28610059492,52.1853,52.2496,52.1853,52.211,56679.2861
2007-07-16 15:20:00,81.15,81.2,81.14,81.2,55381.28718226068,52.2174,52.2496,52.211,52.2496,55381.2872
2007-07-16 15:30:00,81.19,81.23,80.96,80.98,85127.09572742022,52.2432,52.2689,52.0952,52.108,85127.0957
2007-07-16 15:40:00,80.97,81.0,80.9,80.93,61005.94916170903,52.1016,52.1209,52.0566,52.0759,61005.9492
2007-07-16 15:50:00,80.92,81.1,80.88,80.97,87290.42725797728,52.0694,52.1853,52.0437,52.1016,87290.4273
2007-07-17 09:30:00,81.24,81.44,81.12,81.3,101027.5824770146,52.2753,52.404,52.1981,52.3139,101027.5825
2007-07-17 09:40:00,81.32,81.34,80.97,81.06,81124.93239588967,52.3268,52.3397,52.1016,52.1595,81124.9324
2007-07-17 09:50:00,81.02,81.25,80.91,80.99,36019.469983775016,52.1338,52.2818,52.063,52.1145,36019.47
2007-07-17 10:00:00,81.0,81.14,80.92,81.12,40995.13250405624,52.1209,52.211,52.0694,52.1981,40995.1325
2007-07-17 10:10:00,81.12,81.22,81.06,81.22,45970.79502433748,52.1981,52.2625,52.1595,52.2625,45970.795
2007-07-17 10:20:00,81.2,81.59,81.19,81.57,73336.93888588426,52.2496,52.5006,52.2432,52.4877,73336.9389
2007-07-17 10:30:00,81.59,81.63,81.36,81.38,60140.61654948621,52.5006,52.5263,52.3526,52.3654,60140.6165
2007-07-17 10:40:00,81.42,81.56,81.39,81.5,38723.63439697133,52.3912,52.4812,52.3719,52.4426,38723.6344
2007-07-17 10:50:00,81.49,81.58,81.46,81.49,30394.808004326664,52.4362,52.4941,52.4169,52.4362,30394.808
2007-07-17 11:00:00,81.5,81.56,81.4,81.51,34288.80475932937,52.4426,52.4812,52.3783,52.4491,34288.8048
2007-07-17 11:10:00,81.5,81.55,81.42,81.49,35478.63710113575,52.4426,52.4748,52.3912,52.4362,35478.6371
2007-07-17 11:20:00,81.48,81.61,81.4,81.58,37101.135749053545,52.4298,52.5134,52.3783,52.4941,37101.1357
2007-07-17 11:30:00,81.55,81.74,81.51,81.69,32125.47322877231,52.4748,52.5971,52.4491,52.5649,32125.4732
2007-07-17 11:40:00,81.65,81.86,81.56,81.73,30070.308274743104,52.5392,52.6743,52.4812,52.5906,30070.3083
2007-07-17 11:50:00,81.71,81.77,81.64,81.76,17955.65170362358,52.5778,52.6164,52.5327,52.6099,17955.6517
2007-07-17 12:00:00,81.77,81.77,81.54,81.68,18712.81773931855,52.6164,52.6164,52.4684,52.5585,18712.8177
2007-07-17 12:10:00,81.68,81.68,81.37,81.41,86100.5949161709,52.5585,52.5585,52.359,52.3847,86100.5949
2007-07-17 12:20:00,81.44,81.48,81.26,81.46,34937.80421849649,52.404,52.4298,52.2882,52.4169,34937.8042
2007-07-17 12:30:00,81.48,81.5,81.36,81.44,58842.61763115197,52.4298,52.4426,52.3526,52.404,58842.6176
2007-07-17 12:40:00,81.45,81.49,81.42,81.46,32125.47322877231,52.4105,52.4362,52.3912,52.4169,32125.4732
2007-07-17 12:50:00,81.45,81.47,81.41,81.46,21416.98215251488,52.4105,52.4233,52.3847,52.4169,21416.9822
2007-07-17 13:00:00,81.45,81.49,81.31,81.36,47268.79394267171,52.4105,52.4362,52.3204,52.3526,47268.7939
2007-07-17 13:10:00,81.33,81.43,81.32,81.36,53434.28880475933,52.3332,52.3976,52.3268,52.3526,53434.2888
2007-07-17 13:20:00,81.36,81.41,81.29,81.31,50189.29150892374,52.3526,52.3847,52.3075,52.3204,50189.2915
2007-07-17 13:30:00,81.31,81.47,81.3,81.46,32341.806381828013,52.3204,52.4233,52.3139,52.4169,32341.8064
2007-07-17 13:40:00,81.44,81.46,81.36,81.4,22823.14764737696,52.404,52.4169,52.3526,52.3783,22823.1476
2007-07-17 13:50:00,81.44,81.53,81.37,81.46,26825.31097890752,52.404,52.4619,52.359,52.4169,26825.311
2007-07-17 14:00:00,81.46,81.6,81.42,81.54,29853.9751216874,52.4169,52.507,52.3912,52.4684,29853.9751
2007-07-17 14:10:00,81.51,81.61,81.49,81.58,17522.98539751217,52.4491,52.5134,52.4362,52.4941,17522.9854
2007-07-17 14:20:00,81.58,81.58,81.46,81.52,13845.32179556517,52.4941,52.4941,52.4169,52.4555,13845.3218
2007-07-17 14:30:00,81.53,81.59,81.51,81.56,15792.320173066522,52.4619,52.5006,52.4491,52.4812,15792.3202
2007-07-17 14:40:00,81.57,81.58,81.04,81.26,94321.25473228772,52.4877,52.4941,52.1466,52.2882,94321.2547
2007-07-17 14:50:00,81.26,81.46,81.26,81.4,61330.44889129259,52.2882,52.4169,52.2882,52.3783,61330.4489
2007-07-17 15:00:00,81.42,81.42,81.34,81.4,46944.29421308816,52.3912,52.3912,52.3397,52.3783,46944.2942
2007-07-17 15:10:00,81.4,81.43,81.37,81.41,21200.648999459165,52.3783,52.3976,52.359,52.3847,21200.649
2007-07-17 15:20:00,81.41,81.41,81.27,81.34,50946.45754461871,52.3847,52.3847,52.2946,52.3397,50946.4575
2007-07-17 15:30:00,81.32,81.34,81.22,81.29,38831.80097349919,52.3268,52.3397,52.2625,52.3075,38831.801
2007-07-17 15:40:00,81.3,81.3,81.19,81.24,45105.462412114655,52.3139,52.3139,52.2432,52.2753,45105.4624
2007-07-17 15:50:00,81.23,81.24,81.14,81.17,60032.44997295836,52.2689,52.2753,52.211,52.2303,60032.45
2007-07-18 09:30:00,80.98,81.54,80.89,81.32,102217.41481882098,52.108,52.4684,52.0501,52.3268,102217.4148
2007-07-18 09:40:00,81.33,81.37,81.12,81.36,57003.78583017847,52.3332,52.359,52.1981,52.3526,57003.7858
2007-07-18 09:50:00,81.33,81.45,81.05,81.07,52893.45592212006,52.3332,52.4105,52.1531,52.1659,52893.4559
2007-07-18 10:00:00,81.08,81.13,80.85,80.88,116387.23634396972,52.1724,52.2046,52.0244,52.0437,116387.2363
2007-07-18 10:10:00,80.88,80.88,80.59,80.7,56679.28610059492,52.0437,52.0437,51.8571,51.9279,56679.2861
2007-07-18 10:20:00,80.71,80.9,80.65,80.88,46295.29475392104,51.9343,52.0566,51.8957,52.0437,46295.2948
2007-07-18 10:30:00,80.88,80.93,80.7,80.88,31584.640346133045,52.0437,52.0759,51.9279,52.0437,31584.6403
2007-07-18 10:40:00,80.88,80.99,80.63,80.67,41752.29853975122,52.0437,52.1145,51.8828,51.9086,41752.2985
2007-07-18 10:50:00,80.69,80.89,80.63,80.85,43807.46349378042,51.9214,52.0501,51.8828,52.0244,43807.4635
2007-07-18 11:00:00,80.86,81.02,80.81,80.96,22606.814494321254,52.0308,52.1338,51.9986,52.0952,22606.8145
2007-07-18 11:10:00,80.99,81.05,80.9,80.9,34505.13791238507,52.1145,52.1531,52.0566,52.0566,34505.1379
2007-07-18 11:20:00,80.94,80.98,80.82,80.88,21092.48242293132,52.0823,52.108,52.0051,52.0437,21092.4824
2007-07-18 11:30:00,80.88,80.88,80.6,80.75,44672.79610600325,52.0437,52.0437,51.8635,51.96,44672.7961
2007-07-18 11:40:00,80.73,80.77,80.64,80.73,19686.316928069227,51.9472,51.9729,51.8893,51.9472,19686.3169
2007-07-18 11:50:00,80.73,80.75,80.66,80.72,18712.81773931855,51.9472,51.96,51.9021,51.9407,18712.8177
2007-07-18 12:00:00,80.72,80.89,80.69,80.78,39048.13412655489,51.9407,52.0501,51.9214,51.9793,39048.1341
2007-07-18 12:10:00,80.76,80.84,80.54,80.55,25851.81179015684,51.9665,52.0179,51.8249,51.8313,25851.8118
2007-07-18 12:20:00,80.58,80.66,80.49,80.64,34613.30448891292,51.8506,51.9021,51.7927,51.8893,34613.3045
2007-07-18 12:30:00,80.64,80.71,80.57,80.7,19794.48350459708,51.8893,51.9343,51.8442,51.9279,19794.4835
2007-07-18 12:40:00,80.71,81.0,80.7,81.0,25094.64575446187,51.9343,52.1209,51.9279,52.1209,25094.6458
2007-07-18 12:50:00,80.98,81.0,80.77,80.82,28123.30989724175,52.108,52.1209,51.9729,52.0051,28123.3099
2007-07-18 13:00:00,80.81,80.83,80.63,80.71,19037.317468902107,51.9986,52.0115,51.8828,51.9343,19037.3175
2007-07-18 13:10:00,80.7,80.7,80.61,80.69,15143.320713899404,51.9279,51.9279,51.87,51.9214,15143.3207
2007-07-18 13:20:00,80.7,80.81,80.63,80.79,28447.80962682531,51.9279,51.9986,51.8828,51.9858,28447.8096
2007-07-18 13:30:00,80.8,80.96,80.8,80.96,20984.31584640346,51.9922,52.0952,51.9922,52.0952,20984.3158
2007-07-18 13:40:00,80.94,81.0,80.87,80.95,23472.14710654408,52.0823,52.1209,52.0373,52.0887,23472.1471
2007-07-18 13:50:00,80.94,80.95,80.63,80.69,38831.80097349919,52.0823,52.0887,51.8828,51.9214,38831.801
2007-07-18 14:00:00,80.7,80.81,80.67,80.81,19578.15035154137,51.9279,51.9986,51.9086,51.9986,19578.1504
2007-07-18 14:10:00,80.8,80.87,80.59,80.62,33856.13845321796,51.9922,52.0373,51.8571,51.8764,33856.1385
2007-07-18 14:20:00,80.63,80.65,80.47,80.5,35262.30394808004,51.8828,51.8957,51.7799,51.7992,35262.3039
2007-07-18 14:30:00,80.49,80.65,80.49,80.62,26825.31097890752,51.7927,51.8957,51.7927,51.8764,26825.311
2007-07-18 14:40:00,80.62,80.63,80.51,80.56,41211.46565711195,51.8764,51.8828,51.8056,51.8378,41211.4657
2007-07-18 14:50:00,80.57,80.79,80.51,80.71,26608.977825851813,51.8442,51.9858,51.8056,51.9343,26608.9778
2007-07-18 15:00:00,80.71,80.89,80.63,80.85,40670.63277447269,51.9343,52.0501,51.8828,52.0244,40670.6328
2007-07-18 15:10:00,80.85,80.89,80.76,80.85,24878.312601406164,52.0244,52.0501,51.9665,52.0244,24878.3126
2007-07-18 15:20:00,80.85,80.98,80.76,80.86,48350.45970795024,52.0244,52.108,51.9665,52.0308,48350.4597
2007-07-18 15:30:00,80.86,81.13,80.83,81.03,51162.79069767442,52.0308,52.2046,52.0115,52.1402,51162.7907
2007-07-18 15:40:00,81.03,81.25,80.95,81.19,60789.61600865333,52.1402,52.2818,52.0887,52.2432,60789.616
2007-07-18 15:50:00,81.19,81.28,81.13,81.19,82963.76419686317,52.2432,52.3011,52.2046,52.2432,82963.7642
2007-07-19 09:30:00,81.49,81.68,81.37,81.56,58950.78420767983,52.4362,52.5585,52.359,52.4812,58950.7842
2007-07-19 09:40:00,81.54,81.73,81.51,81.71,40670.63277447269,52.4684,52.5906,52.4491,52.5778,40670.6328
2007-07-19 09:50:00,81.72,82.08,81.72,82.03,58301.78474851271,52.5842,52.8158,52.5842,52.7837,58301.7847
2007-07-19 10:00:00,82.05,82.07,81.86,82.02,33207.13899405084,52.7965,52.8094,52.6743,52.7772,33207.139
2007-07-19 10:10:00,81.99,82.01,81.91,82.0,19037.317468902107,52.7579,52.7708,52.7065,52.7644,19037.3175
2007-07-19 10:20:00,82.0,82.0,81.78,81.9,26933.47755543537,52.7644,52.7644,52.6228,52.7,26933.4776
2007-07-19 10:30:00,81.93,82.05,81.82,81.86,24445.64629529475,52.7193,52.7965,52.6485,52.6743,24445.6463
2007-07-19 10:40:00,81.89,81.91,81.6,81.77,25419.145484045428,52.6936,52.7065,52.507,52.6164,25419.1455
2007-07-19 10:50:00,81.75,81.77,81.65,81.71,18604.6511627907,52.6035,52.6164,52.5392,52.5778,18604.6512
2007-07-19 11:00:00,81.72,81.82,81.71,81.76,19469.98377501352,52.5842,52.6485,52.5778,52.6099,19469.9838
2007-07-19 11:10:00,81.79,81.86,81.75,81.82,9194.159004867495,52.6292,52.6743,52.6035,52.6485,9194.159
2007-07-19 11:20:00,81.85,81.87,81.78,81.78,14926.9875608437,52.6679,52.6807,52.6228,52.6228,14926.9876
2007-07-19 11:30:00,81.77,81.86,81.77,81.83,9410.4921579232,52.6164,52.6743,52.6164,52.655,9410.4922
2007-07-19 11:40:00,81.83,81.96,81.8,81.87,15684.153596538668,52.655,52.7386,52.6357,52.6807,15684.1536
2007-07-19 11:50:00,81.9,81.97,81.88,81.92,7463.49378042185,52.7,52.7451,52.6872,52.7129,7463.4938
2007-07-19 12:00:00,81.89,82.06,81.85,82.04,18388.31800973499,52.6936,52.803,52.6679,52.7901,18388.318
2007-07-19 12:10:00,82.04,82.09,81.98,82.02,17306.65224445646,52.7901,52.8223,52.7515,52.7772,17306.6522
2007-07-19 12:20:00,82.01,82.02,81.92,81.98,7679.826933477555,52.7708,52.7772,52.7129,52.7515,7679.8269
2007-07-19 12:30:00,81.98,82.06,81.89,82.06,19361.817198485667,52.7515,52.803,52.6936,52.803,19361.8172
2007-07-19 12:40:00,82.05,82.1,82.01,82.1,15575.987020010816,52.7965,52.8287,52.7708,52.8287,15575.987
2007-07-19 12:50:00,82.1,82.19,82.08,82.16,35478.63710113575,52.8287,52.8866,52.8158,52.8673,35478.6371
2007-07-19 13:00:00,82.16,82.22,82.09,82.11,38507.30124391563,52.8673,52.9059,52.8223,52.8352,38507.3012
2007-07-19 13:10:00,82.12,82.28,82.12,82.21,30070.308274743104,52.8416,52.9445,52.8416,52.8995,30070.3083
2007-07-19 13:20:00,82.2,82.24,82.17,82.17,21308.81557598702,52.8931,52.9188,52.8738,52.8738,21308.8156
2007-07-19 13:30:00,82.18,82.23,82.14,82.17,19145.484045429963,52.8802,52.9124,52.8545,52.8738,19145.484
2007-07-19 13:40:00,82.16,82.24,82.1,82.24,21957.815035154137,52.8673,52.9188,52.8287,52.9188,21957.815
2007-07-19 13:50:00,82.24,82.25,82.18,82.19,15792.320173066522,52.9188,52.9252,52.8802,52.8866,15792.3202
2007-07-19 14:00:00,82.19,82.26,82.09,82.18,57220.11898323418,52.8866,52.9317,52.8223,52.8802,57220.119
2007-07-19 14:10:00,82.2,82.22,82.08,82.11,59816.11681990265,52.8931,52.9059,52.8158,52.8352,59816.1168
2007-07-19 14:20:00,82.12,82.13,82.02,82.1,47268.79394267171,52.8416,52.848,52.7772,52.8287,47268.7939
2007-07-19 14:30:00,82.1,82.12,82.0,82.1,40129.79989183342,52.8287,52.8416,52.7644,52.8287,40129.7999
2007-07-19 14:40:00,82.06,82.16,82.02,82.12,12222.823147647376,52.803,52.8673,52.7772,52.8416,12222.8231
2007-07-19 14:50:00,82.12,82.15,82.07,82.11,27366.14386154678,52.8416,52.8609,52.8094,52.8352,27366.1439
2007-07-19 15:00:00,82.1,82.23,82.09,82.23,89237.42563547863,52.8287,52.9124,52.8223,52.9124,89237.4256
2007-07-19 15:10:00,82.22,82.26,82.19,82.2,29421.308815575987,52.9059,52.9317,52.8866,52.8931,29421.3088
2007-07-19 15:20:00,82.21,82.26,82.2,82.23,27474.31043807464,52.8995,52.9317,52.8931,52.9124,27474.3104
2007-07-19 15:30:00,82.21,82.26,82.2,82.22,22606.814494321254,52.8995,52.9317,52.8931,52.9059,22606.8145
2007-07-19 15:40:00,82.23,82.24,82.08,82.08,27366.14386154678,52.9124,52.9188,52.8158,52.8158,27366.1439
2007-07-19 15:50:00,82.1,82.23,82.08,82.11,45538.128718226064,52.8287,52.9124,52.8158,52.8352,45538.1287
2007-07-20 09:30:00,82.19,82.19,81.38,81.43,260140.6165494862,52.8866,52.8866,52.3654,52.3976,260140.6165
2007-07-20 09:40:00,81.42,81.55,81.36,81.36,20767.98269334776,52.3912,52.4748,52.3526,52.3526,20767.9827
2007-07-20 09:50:00,81.35,81.38,80.67,80.81,46619.79448350459,52.3461,52.3654,51.9086,51.9986,46619.7945
2007-07-20 10:00:00,80.76,81.19,80.76,81.12,35478.63710113575,51.9665,52.2432,51.9665,52.1981,35478.6371
2007-07-20 10:10:00,81.13,81.34,81.12,81.27,13196.322336398052,52.2046,52.3397,52.1981,52.2946,13196.3223
2007-07-20 10:20:00,81.26,81.29,80.91,80.93,34505.13791238507,52.2882,52.3075,52.063,52.0759,34505.1379
2007-07-20 10:30:00,80.93,80.96,80.68,80.86,41427.79881016766,52.0759,52.0952,51.915,52.0308,41427.7988
2007-07-20 10:40:00,80.86,80.93,80.64,80.77,24661.97944835046,52.0308,52.0759,51.8893,51.9729,24661.9794
2007-07-20 10:50:00,80.76,80.82,80.64,80.64,26176.3115197404,51.9665,52.0051,51.8893,51.8893,26176.3115
2007-07-20 11:00:00,80.64,80.74,80.63,80.67,29313.14223904813,51.8893,51.9536,51.8828,51.9086,29313.1422
2007-07-20 11:10:00,80.63,80.69,80.54,80.55,26825.31097890752,51.8828,51.9214,51.8249,51.8313,26825.311
2007-07-20 11:20:00,80.56,80.56,80.43,80.49,41860.46511627907,51.8378,51.8378,51.7541,51.7927,41860.4651
2007-07-20 11:30:00,80.49,80.57,80.45,80.57,24986.47917793402,51.7927,51.8442,51.767,51.8442,24986.4792
2007-07-20 11:40:00,80.58,80.67,80.52,80.6,34180.638182801515,51.8506,51.9086,51.812,51.8635,34180.6382
2007-07-20 11:50:00,80.58,80.66,80.54,80.59,28555.97620335316,51.8506,51.9021,51.8249,51.8571,28555.9762
2007-07-20 12:00:00,80.58,80.69,80.45,80.64,44672.79610600325,51.8506,51.9214,51.767,51.8893,44672.7961
2007-07-20 12:10:00,80.65,80.69,80.5,80.55,28339.64305029745,51.8957,51.9214,51.7992,51.8313,28339.6431
2007-07-20 12:20:00,80.58,80.94,80.54,80.94,23580.31368307193,51.8506,52.0823,51.8249,52.0823,23580.3137
2007-07-20 12:30:00,80.95,81.12,80.93,81.08,44889.12925905895,52.0887,52.1981,52.0759,52.1724,44889.1293
2007-07-20 12:40:00,81.04,81.19,81.0,81.05,41535.96538669551,52.1466,52.2432,52.1209,52.1531,41535.9654
2007-07-20 12:50:00,81.03,81.31,80.92,81.11,73120.60573282855,52.1402,52.3204,52.0694,52.1917,73120.6057
2007-07-20 13:00:00,81.13,81.27,81.06,81.22,26500.81124932396,52.2046,52.2946,52.1595,52.2625,26500.8112
2007-07-20 13:10:00,81.2,81.54,81.17,81.48,38507.30124391563,52.2496,52.4684,52.2303,52.4298,38507.3012
2007-07-20 13:20:00,81.48,81.48,81.21,81.26,56571.11952406706,52.4298,52.4298,52.256,52.2882,56571.1195
2007-07-20 13:30:00,81.28,81.56,81.27,81.56,22606.814494321254,52.3011,52.4812,52.2946,52.4812,22606.8145
2007-07-20 13:40:00,81.52,81.63,81.49,81.63,38290.968090859926,52.4555,52.5263,52.4362,52.5263,38290.9681
2007-07-20 13:50:00,81.63,81.76,81.56,81.59,40670.63277447269,52.5263,52.6099,52.4812,52.5006,40670.6328
2007-07-20 14:00:00,81.56,81.74,81.49,81.67,61654.94862087615,52.4812,52.5971,52.4362,52.552,61654.9486
2007-07-20 14:10:00,81.66,81.68,81.48,81.52,81341.26554894538,52.5456,52.5585,52.4298,52.4555,81341.2655
2007-07-20 14:20:00,81.56,81.64,81.51,81.56,69875.60843699297,52.4812,52.5327,52.4491,52.4812,69875.6084
2007-07-20 14:30:00,81.56,81.73,81.54,81.57,41103.2990805841,52.4812,52.5906,52.4684,52.4877,41103.2991
2007-07-20 14:40:00,81.57,81.69,81.54,81.67,21308.81557598702,52.4877,52.5649,52.4684,52.552,21308.8156
2007-07-20 14:50:00,81.66,81.77,81.56,81.72,50297.4580854516,52.5456,52.6164,52.4812,52.5842,50297.4581
2007-07-20 15:00:00,81.72,81.77,81.56,81.56,57977.28501892915,52.5842,52.6164,52.4812,52.4812,57977.285
2007-07-20 15:10:00,81.59,81.72,81.56,81.72,48458.626284478094,52.5006,52.5842,52.4812,52.5842,48458.6263
2007-07-20 15:20:00,81.7,81.74,81.64,81.68,74526.77122769064,52.5713,52.5971,52.5327,52.5585,74526.7712
2007-07-20 15:30:00,81.66,81.71,81.49,81.63,116819.90265008112,52.5456,52.5778,52.4362,52.5263,116819.9027
2007-07-20 15:40:00,81.63,81.78,81.61,81.73,78312.60140616549,52.5263,52.6228,52.5134,52.5906,78312.6014
2007-07-20 15:50:00,81.73,81.82,81.61,81.74,109464.57544618713,52.5906,52.6485,52.5134,52.5971,109464.5754
2007-07-23 09:30:00,82.21,82.37,81.8,81.87,73120.60573282855,52.8995,53.0025,52.6357,52.6807,73120.6057
2007-07-23 09:40:00,81.86,81.97,81.78,81.88,88480.25959978366,52.6743,52.7451,52.6228,52.6872,88480.2596
2007-07-23 09:50:00,81.88,81.97,81.67,81.73,66846.94429421308,52.6872,52.7451,52.552,52.5906,66846.9443
2007-07-23 10:00:00,81.78,81.9,81.68,81.8,91184.42401298,52.6228,52.7,52.5585,52.6357,91184.424
2007-07-23 10:10:00,81.8,81.86,81.67,81.73,77230.93564088696,52.6357,52.6743,52.552,52.5906,77230.9356
2007-07-23 10:20:00,81.72,81.73,81.58,81.65,72471.60627366144,52.5842,52.5906,52.4941,52.5392,72471.6063
2007-07-23 10:30:00,81.69,81.84,81.66,81.82,45862.62844780963,52.5649,52.6614,52.5456,52.6485,45862.6284
2007-07-23 10:40:00,81.8,81.86,81.74,81.82,51595.45700378583,52.6357,52.6743,52.5971,52.6485,51595.457
2007-07-23 10:50:00,81.81,81.86,81.77,81.85,35694.97025419145,52.6421,52.6743,52.6164,52.6679,35694.9703
2007-07-23 11:00:00,81.85,81.86,81.77,81.79,43699.29691725257,52.6679,52.6743,52.6164,52.6292,43699.2969
2007-07-23 11:10:00,81.79,81.84,81.79,81.82,26500.81124932396,52.6292,52.6614,52.6292,52.6485,26500.8112
2007-07-23 11:20:00,81.8,81.82,81.73,81.74,27690.64359113034,52.6357,52.6485,52.5906,52.5971,27690.6436
2007-07-23 11:30:00,81.76,81.8,81.61,81.63,20227.14981070849,52.6099,52.6357,52.5134,52.5263,20227.1498
2007-07-23 11:40:00,81.61,81.62,81.49,81.49,24012.979989183343,52.5134,52.5199,52.4362,52.4362,24012.98
2007-07-23 11:50:00,81.49,81.65,81.49,81.53,29745.808545159543,52.4362,52.5392,52.4362,52.4619,29745.8085
2007-07-23 12:00:00,81.53,81.84,81.48,81.55,40886.96592752839,52.4619,52.6614,52.4298,52.4748,40886.9659
2007-07-23 12:10:00,81.55,81.59,81.52,81.53,23147.64737696052,52.4748,52.5006,52.4555,52.4619,23147.6474
2007-07-23 12:20:00,81.55,81.57,81.47,81.53,16224.986479177933,52.4748,52.4877,52.4233,52.4619,16224.9865
2007-07-23 12:30:00,81.5,81.84,81.49,81.62,31476.4737696052,52.4426,52.6614,52.4362,52.5199,31476.4738
2007-07-23 12:40:00,81.62,81.62,81.46,81.54,24553.812871822607,52.5199,52.5199,52.4169,52.4684,24553.8129
2007-07-23 12:50:00,81.53,81.61,81.45,81.48,21525.148729042725,52.4619,52.5134,52.4105,52.4298,21525.1487
2007-07-23 13:00:00,81.48,81.54,81.45,81.49,24986.47917793402,52.4298,52.4684,52.4105,52.4362,24986.4792
2007-07-23 13:10:00,81.48,81.5,81.4,81.4,22931.31422390481,52.4298,52.4426,52.3783,52.3783,22931.3142
2007-07-23 13:20:00,81.39,81.47,81.31,81.36,24445.64629529475,52.3719,52.4233,52.3204,52.3526,24445.6463
2007-07-23 13:30:00,81.36,81.44,81.36,81.41,11898.323418063816,52.3526,52.404,52.3526,52.3847,11898.3234
2007-07-23 13:40:00,81.4,81.56,81.4,81.56,29853.9751216874,52.3783,52.4812,52.3783,52.4812,29853.9751
2007-07-23 13:50:00,81.57,81.68,81.49,81.59,27690.64359113034,52.4877,52.5585,52.4362,52.5006,27690.6436
2007-07-23 14:00:00,81.6,81.62,81.39,81.45,35154.13737155219,52.507,52.5199,52.3719,52.4105,35154.1374
2007-07-23 14:10:00,81.47,81.61,81.33,81.56,36992.969172525685,52.4233,52.5134,52.3332,52.4812,36992.9692
2007-07-23 14:20:00,81.55,81.61,81.4,81.48,45646.29529475392,52.4748,52.5134,52.3783,52.4298,45646.2953
2007-07-23 14:30:00,81.5,81.63,81.49,81.51,50730.12439156301,52.4426,52.5263,52.4362,52.4491,50730.1244
2007-07-23 14:40:00,81.52,81.72,81.45,81.68,53109.789075175766,52.4555,52.5842,52.4105,52.5585,53109.7891
2007-07-23 14:50:00,81.69,81.71,81.58,81.67,27690.64359113034,52.5649,52.5778,52.4941,52.552,27690.6436
2007-07-23 15:00:00,81.69,81.71,81.51,81.63,36560.30286641428,52.5649,52.5778,52.4491,52.5263,36560.3029
2007-07-23 15:10:00,81.63,81.64,81.45,81.55,34072.47160627366,52.5263,52.5327,52.4105,52.4748,34072.4716
2007-07-23 15:20:00,81.54,81.74,81.49,81.71,78312.60140616549,52.4684,52.5971,52.4362,52.5778,78312.6014
2007-07-23 15:30:00,81.72,81.74,81.5,81.57,89561.9253650622,52.5842,52.5971,52.4426,52.4877,89561.9254
2007-07-23 15:40:00,81.57,81.63,81.47,81.54,108274.74310438074,52.4877,52.5263,52.4233,52.4684,108274.7431
2007-07-23 15:50:00,81.54,81.68,81.5,81.65,126230.39480800432,52.4684,52.5585,52.4426,52.5392,126230.3948
2007-07-24 09:30:00,81.12,81.7,81.1,81.37,56787.45267712277,52.1981,52.5713,52.1853,52.359,56787.4527
2007-07-24 09:40:00,81.32,81.32,81.09,81.12,54624.12114656571,52.3268,52.3268,52.1788,52.1981,54624.1211
2007-07-24 09:50:00,81.13,81.27,81.12,81.27,45862.62844780963,52.2046,52.2946,52.1981,52.2946,45862.6284
2007-07-24 10:00:00,81.27,81.28,81.02,81.13,43050.29745808545,52.2946,52.3011,52.1338,52.2046,43050.2975
2007-07-24 10:10:00,81.16,81.47,81.15,81.39,60465.11627906976,52.2239,52.4233,52.2174,52.3719,60465.1163
2007-07-24 10:20:00,81.41,81.52,81.32,81.5,24770.14602487831,52.3847,52.4555,52.3268,52.4426,24770.146
2007-07-24 10:30:00,81.48,81.71,81.45,81.7,43266.630611141154,52.4298,52.5778,52.4105,52.5713,43266.6306
2007-07-24 10:40:00,81.72,81.98,81.7,81.79,43050.29745808545,52.5842,52.7515,52.5713,52.6292,43050.2975
2007-07-24 10:50:00,81.82,81.98,81.73,81.86,34072.47160627366,52.6485,52.7515,52.5906,52.6743,34072.4716
2007-07-24 11:00:00,81.86,81.88,81.8,81.85,26608.977825851813,52.6743,52.6872,52.6357,52.6679,26608.9778
2007-07-24 11:10:00,81.86,81.98,81.8,81.89,24337.4797187669,52.6743,52.7515,52.6357,52.6936,24337.4797
2007-07-24 11:20:00,81.88,81.88,81.59,81.75,30611.141157382368,52.6872,52.6872,52.5006,52.6035,30611.1412
2007-07-24 11:30:00,81.76,81.76,81.54,81.74,29421.308815575987,52.6099,52.6099,52.4684,52.5971,29421.3088
2007-07-24 11:40:00,81.7,81.86,81.59,81.68,24445.64629529475,52.5713,52.6743,52.5006,52.5585,24445.6463
2007-07-24 11:50:00,81.71,81.8,81.61,81.77,19794.48350459708,52.5778,52.6357,52.5134,52.6164,19794.4835
2007-07-24 12:00:00,81.77,81.83,81.56,81.61,47376.960519199565,52.6164,52.655,52.4812,52.5134,47376.9605
2007-07-24 12:10:00,81.63,81.78,81.45,81.72,29853.9751216874,52.5263,52.6228,52.4105,52.5842,29853.9751
2007-07-24 12:20:00,81.72,82.04,81.72,81.92,42509.46457544619,52.5842,52.7901,52.5842,52.7129,42509.4646
2007-07-24 12:30:00,81.98,82.08,81.86,81.87,55056.78745267712,52.7515,52.8158,52.6743,52.6807,55056.7875
2007-07-24 12:40:00,81.89,81.97,81.82,81.82,25310.978907517576,52.6936,52.7451,52.6485,52.6485,25310.9789
2007-07-24 12:50:00,81.82,81.95,81.74,81.84,28772.30935640887,52.6485,52.7322,52.5971,52.6614,28772.3094
2007-07-24 13:00:00,81.79,81.86,81.58,81.72,30286.641427798808,52.6292,52.6743,52.4941,52.5842,30286.6414
2007-07-24 13:10:00,81.69,81.82,81.58,81.77,20767.98269334776,52.5649,52.6485,52.4941,52.6164,20767.9827
2007-07-24 13:20:00,81.77,81.9,81.58,81.76,39480.80043266631,52.6164,52.7,52.4941,52.6099,39480.8004
2007-07-24 13:30:00,81.74,81.98,81.68,81.85,21092.48242293132,52.5971,52.7515,52.5585,52.6679,21092.4824
2007-07-24 13:40:00,81.87,81.93,81.78,81.83,18820.984315846403,52.6807,52.7193,52.6228,52.655,18820.9843
2007-07-24 13:50:00,81.81,81.9,81.61,81.89,44240.12979989183,52.6421,52.7,52.5134,52.6936,44240.1298
2007-07-24 14:00:00,81.89,81.91,81.65,81.77,51703.62358031368,52.6936,52.7065,52.5392,52.6164,51703.6236
2007-07-24 14:10:00,81.78,81.83,81.66,81.82,75500.27041644132,52.6228,52.655,52.5456,52.6485,75500.2704
2007-07-24 14:20:00,81.82,81.82,81.44,81.53,47593.29367225527,52.6485,52.6485,52.404,52.4619,47593.2937
2007-07-24 14:30:00,81.55,81.61,81.23,81.23,24878.312601406164,52.4748,52.5134,52.2689,52.2689,24878.3126
2007-07-24 14:40:00,81.17,81.26,81.04,81.23,37966.46836127636,52.2303,52.2882,52.1466,52.2689,37966.4684
2007-07-24 14:50:00,81.22,81.32,81.11,81.17,59491.61709031909,52.2625,52.3268,52.1917,52.2303,59491.6171
2007-07-24 15:00:00,81.17,81.29,81.04,81.17,63277.44726879394,52.2303,52.3075,52.1466,52.2303,63277.4473
2007-07-24 15:10:00,81.17,81.46,81.1,81.36,76149.26987560843,52.2303,52.4169,52.1853,52.3526,76149.2699
2007-07-24 15:20:00,81.34,81.35,80.96,81.04,92049.7566252028,52.3397,52.3461,52.0952,52.1466,92049.7566
2007-07-24 15:30:00,81.02,81.17,80.74,80.8,59491.61709031909,52.1338,52.2303,51.9536,51.9922,59491.6171
2007-07-24 15:40:00,80.81,80.96,80.66,80.79,102974.58085451597,51.9986,52.0952,51.9021,51.9858,102974.5809
2007-07-24 15:50:00,80.79,81.11,80.65,80.99,170037.85830178476,51.9858,52.1917,51.8957,52.1145,170037.8583
2007-07-25 09:30:00,82.23,83.21,82.23,82.84,235478.6371011357,52.9124,53.543,52.9124,53.3049,235478.6371
2007-07-25 09:40:00,82.83,83.8,82.83,83.59,158247.7014602488,53.2985,53.9226,53.2985,53.7875,158247.7015
2007-07-25 09:50:00,83.62,83.76,82.93,82.93,88588.42617631152,53.8068,53.8969,53.3628,53.3628,88588.4262
2007-07-25 10:00:00,82.99,83.22,82.03,82.85,355651.7036235803,53.4014,53.5494,52.7837,53.3113,355651.7036
2007-07-25 10:10:00,82.84,83.17,82.66,82.72,69226.60897782585,53.3049,53.5172,53.1891,53.2277,69226.609
2007-07-25 10:20:00,82.68,82.77,82.28,82.63,94753.92103839912,53.2019,53.2598,52.9445,53.1698,94753.921
2007-07-25 10:30:00,82.63,82.65,82.19,82.38,93023.25581395348,53.1698,53.1826,52.8866,53.0089,93023.2558
2007-07-25 10:40:00,82.38,82.41,80.44,80.76,255273.1206057328,53.0089,53.0282,51.7606,51.9665,255273.1206
2007-07-25 10:50:00,80.72,81.48,80.67,81.19,171444.02379664683,51.9407,52.4298,51.9086,52.2432,171444.0238
2007-07-25 11:00:00,81.17,81.69,81.03,81.6,87182.26068144944,52.2303,52.5649,52.1402,52.507,87182.2607
2007-07-25 11:10:00,81.6,81.71,81.12,81.47,82422.9313142239,52.507,52.5778,52.1981,52.4233,82422.9313
2007-07-25 11:20:00,81.48,82.17,81.37,82.12,58734.45105462412,52.4298,52.8738,52.359,52.8416,58734.4511
2007-07-25 11:30:00,82.11,82.35,82.01,82.31,45105.462412114655,52.8352,52.9896,52.7708,52.9638,45105.4624
2007-07-25 11:40:00,82.31,82.35,82.18,82.18,62303.94808004327,52.9638,52.9896,52.8802,52.8802,62303.9481
2007-07-25 11:50:00,82.19,82.41,81.82,82.21,154245.5381287182,52.8866,53.0282,52.6485,52.8995,154245.5381
2007-07-25 12:00:00,82.2,82.31,81.28,81.45,89129.25905895077,52.8931,52.9638,52.3011,52.4105,89129.2591
2007-07-25 12:10:00,81.46,82.04,81.28,81.77,122660.89778258518,52.4169,52.7901,52.3011,52.6164,122660.8978
2007-07-25 12:20:00,81.77,81.98,81.73,81.88,38290.968090859926,52.6164,52.7515,52.5906,52.6872,38290.9681
2007-07-25 12:30:00,81.87,82.04,81.85,81.88,21957.815035154137,52.6807,52.7901,52.6679,52.6872,21957.815
2007-07-25 12:40:00,81.89,81.97,81.83,81.92,37317.46890210925,52.6936,52.7451,52.655,52.7129,37317.4689
2007-07-25 12:50:00,81.95,82.11,81.83,82.06,35694.97025419145,52.7322,52.8352,52.655,52.803,35694.9703
2007-07-25 13:00:00,82.07,82.37,82.04,82.28,60356.94970254191,52.8094,53.0025,52.7901,52.9445,60356.9497
2007-07-25 13:10:00,82.29,82.35,82.1,82.14,69010.27582477014,52.951,52.9896,52.8287,52.8545,69010.2758
2007-07-25 13:20:00,82.1,82.19,81.89,82.13,68361.27636560303,52.8287,52.8866,52.6936,52.848,68361.2764
2007-07-25 13:30:00,82.08,82.36,82.03,82.34,52352.6230394808,52.8158,52.996,52.7837,52.9832,52352.623
2007-07-25 13:40:00,82.31,82.59,82.19,82.56,51919.956733369385,52.9638,53.144,52.8866,53.1247,51919.9567
2007-07-25 13:50:00,82.58,82.68,82.28,82.32,59383.45051379124,53.1376,53.2019,52.9445,52.9703,59383.4505
2007-07-25 14:00:00,82.32,82.63,82.0,82.3,53975.12168739859,52.9703,53.1698,52.7644,52.9574,53975.1217
2007-07-25 14:10:00,82.32,82.52,82.25,82.46,52568.956192536505,52.9703,53.099,52.9252,53.0604,52568.9562
2007-07-25 14:20:00,82.47,82.65,82.44,82.58,43699.29691725257,53.0668,53.1826,53.0475,53.1376,43699.2969
2007-07-25 14:30:00,82.58,82.58,82.37,82.48,37101.135749053545,53.1376,53.1376,53.0025,53.0732,37101.1357
2007-07-25 14:40:00,82.52,82.8,82.46,82.7,36560.30286641428,53.099,53.2791,53.0604,53.2148,36560.3029
2007-07-25 14:50:00,82.72,82.76,82.56,82.76,35045.97079502434,53.2277,53.2534,53.1247,53.2534,35045.9708
2007-07-25 15:00:00,82.73,83.09,82.73,83.08,49756.62520281233,53.2341,53.4658,53.2341,53.4593,49756.6252
2007-07-25 15:10:00,83.08,83.36,83.04,83.21,58409.95132504056,53.4593,53.6395,53.4336,53.543,58409.9513
2007-07-25 15:20:00,83.21,83.3,83.13,83.23,64575.446187128175,53.543,53.6009,53.4915,53.5558,64575.4462
2007-07-25 15:30:00,83.23,83.28,83.04,83.07,83612.76365603028,53.5558,53.588,53.4336,53.4529,83612.7637
2007-07-25 15:40:00,83.05,83.23,83.01,83.21,73445.10546241212,53.44,53.5558,53.4143,53.543,73445.1055
2007-07-25 15:50:00,83.21,83.49,83.21,83.44,110654.4077879935,53.543,53.7231,53.543,53.691,110654.4078
2007-07-26 09:30:00,82.47,83.45,82.47,82.73,131314.2239048134,53.0668,53.6974,53.0668,53.2341,131314.2239
2007-07-26 09:40:00,82.68,82.73,81.86,82.25,117685.23526230396,53.2019,53.2341,52.6743,52.9252,117685.2353
2007-07-26 09:50:00,82.28,83.11,82.24,83.07,107193.0773391022,52.9445,53.4786,52.9188,53.4529,107193.0773
2007-07-26 10:00:00,83.06,83.44,82.93,83.44,115630.07030827472,53.4464,53.691,53.3628,53.691,115630.0703
2007-07-26 10:10:00,83.43,83.48,83.25,83.3,77339.10221741481,53.6845,53.7167,53.5687,53.6009,77339.1022
2007-07-26 10:20:00,83.3,83.82,83.29,83.53,139751.21687398595,53.6009,53.9355,53.5944,53.7489,139751.2169
2007-07-26 10:30:00,83.57,83.8,83.5,83.69,90968.09085992428,53.7746,53.9226,53.7296,53.8518,90968.0909
2007-07-26 10:40:00,83.67,83.72,83.53,83.71,68144.94321254732,53.839,53.8711,53.7489,53.8647,68144.9432
2007-07-26 10:50:00,83.71,84.07,83.71,84.01,71714.44023796647,53.8647,54.0964,53.8647,54.0577,71714.4402
2007-07-26 11:00:00,84.01,84.01,83.43,83.56,66955.11087074094,54.0577,54.0577,53.6845,53.7682,66955.1109
2007-07-26 11:10:00,83.56,83.66,83.17,83.29,50946.45754461871,53.7682,53.8325,53.5172,53.5944,50946.4575
2007-07-26 11:20:00,83.25,83.39,83.2,83.28,31800.97349918875,53.5687,53.6588,53.5365,53.588,31800.9735
2007-07-26 11:30:00,83.3,83.31,82.88,83.17,77663.60194699837,53.6009,53.6073,53.3306,53.5172,77663.6019
2007-07-26 11:40:00,83.17,83.47,83.08,83.21,57869.1184424013,53.5172,53.7103,53.4593,53.543,57869.1184
2007-07-26 11:50:00,83.21,83.73,83.21,83.65,54299.62141698216,53.543,53.8776,53.543,53.8261,54299.6214
2007-07-26 12:00:00,83.69,83.75,83.52,83.58,58842.61763115197,53.8518,53.8904,53.7424,53.7811,58842.6176
2007-07-26 12:10:00,83.55,83.57,82.9,83.13,81557.59870200108,53.7617,53.7746,53.3435,53.4915,81557.5987
2007-07-26 12:20:00,83.1,83.11,82.79,82.91,55273.12060573282,53.4722,53.4786,53.2727,53.3499,55273.1206
2007-07-26 12:30:00,82.92,82.97,82.14,82.31,99729.58355868036,53.3564,53.3885,52.8545,52.9638,99729.5836
2007-07-26 12:40:00,82.29,82.33,81.96,82.25,102217.41481882098,52.951,52.9767,52.7386,52.9252,102217.4148
2007-07-26 12:50:00,82.27,82.84,82.26,82.73,45862.62844780963,52.9381,53.3049,52.9317,53.2341,45862.6284
2007-07-26 13:00:00,82.73,82.83,82.62,82.62,43699.29691725257,53.2341,53.2985,53.1633,53.1633,43699.2969
2007-07-26 13:10:00,82.64,83.11,82.62,82.82,52136.2898864251,53.1762,53.4786,53.1633,53.292,52136.2899
2007-07-26 13:20:00,82.75,82.9,82.57,82.72,40778.79935100054,53.247,53.3435,53.1311,53.2277,40778.7994
2007-07-26 13:30:00,82.73,82.89,82.49,82.55,44240.12979989183,53.2341,53.3371,53.0797,53.1183,44240.1298
2007-07-26 13:40:00,82.59,82.88,82.34,82.59,43158.4640346133,53.144,53.3306,52.9832,53.144,43158.464
2007-07-26 13:50:00,82.61,82.7,82.17,82.25,58734.45105462412,53.1569,53.2148,52.8738,52.9252,58734.4511
2007-07-26 14:00:00,82.29,82.52,81.81,81.88,90751.75770686858,52.951,53.099,52.6421,52.6872,90751.7577
2007-07-26 14:10:00,81.86,82.0,81.58,81.74,63493.780421849646,52.6743,52.7644,52.4941,52.5971,63493.7804
2007-07-26 14:20:00,81.78,81.97,81.59,81.87,89561.9253650622,52.6228,52.7451,52.5006,52.6807,89561.9254
2007-07-26 14:30:00,81.91,82.25,81.62,81.9,53866.95511087074,52.7065,52.9252,52.5199,52.7,53866.9551
2007-07-26 14:40:00,81.85,81.94,81.38,81.38,48674.9594375338,52.6679,52.7258,52.3654,52.3654,48674.9594
2007-07-26 14:50:00,81.39,82.17,81.1,82.01,117252.56895619254,52.3719,52.8738,52.1853,52.7708,117252.569
2007-07-26 15:00:00,82.01,82.32,81.85,82.16,162682.53109789075,52.7708,52.9703,52.6679,52.8673,162682.5311
2007-07-26 15:10:00,82.16,82.66,82.08,82.56,113791.23850730124,52.8673,53.1891,52.8158,53.1247,113791.2385
2007-07-26 15:20:00,82.56,82.7,81.85,82.03,192644.672796106,53.1247,53.2148,52.6679,52.7837,192644.6728
2007-07-26 15:30:00,82.0,82.14,81.86,82.14,154894.53758788534,52.7644,52.8545,52.6743,52.8545,154894.5376
2007-07-26 15:40:00,82.14,82.86,81.86,82.85,191454.8404542996,52.8545,53.3178,52.6743,53.3113,191454.8405
2007-07-26 15:50:00,82.83,82.93,82.59,82.69,193077.3391022174,53.2985,53.3628,53.144,53.2084,193077.3391
2007-07-27 09:30:00,81.8,82.82,81.8,82.09,65332.61222282315,52.6357,53.292,52.6357,52.8223,65332.6122
2007-07-27 09:40:00,82.28,82.72,80.92,81.11,210275.824770146,52.9445,53.2277,52.0694,52.1917,210275.8248
2007-07-27 09:50:00,81.12,82.72,80.92,81.05,201946.99837750127,52.1981,53.2277,52.0694,52.1531,201946.9984
2007-07-27 10:00:00,81.04,81.25,80.91,81.1,127852.89345592212,52.1466,52.2818,52.063,52.1853,127852.8935
2007-07-27 10:10:00,81.14,81.48,81.12,81.38,113250.40562466196,52.211,52.4298,52.1981,52.3654,113250.4056
2007-07-27 10:20:00,81.39,81.53,81.25,81.26,128718.22606814494,52.3719,52.4619,52.2818,52.2882,128718.2261
2007-07-27 10:30:00,81.31,81.41,80.95,81.0,109572.74202271496,52.3204,52.3847,52.0887,52.1209,109572.742
2007-07-27 10:40:00,81.1,81.12,80.8,81.0,75824.77014602488,52.1853,52.1981,51.9922,52.1209,75824.7701
2007-07-27 10:50:00,81.06,81.11,80.46,80.76,144618.71281773932,52.1595,52.1917,51.7734,51.9665,144618.7128
2007-07-27 11:00:00,80.76,81.13,80.57,81.11,69118.442401298,51.9665,52.2046,51.8442,52.1917,69118.4424
2007-07-27 11:10:00,81.07,81.15,80.82,81.02,49432.12547322877,52.1659,52.2174,52.0051,52.1338,49432.1255
2007-07-27 11:20:00,81.04,81.08,80.49,80.56,62520.28123309897,52.1466,52.1724,51.7927,51.8378,62520.2812
2007-07-27 11:30:00,80.53,80.8,80.48,80.55,64359.11303407247,51.8185,51.9922,51.7863,51.8313,64359.113
2007-07-27 11:40:00,80.52,80.85,80.48,80.7,60573.282855597616,51.812,52.0244,51.7863,51.9279,60573.2829
2007-07-27 11:50:00,80.69,80.69,80.23,80.27,53001.62249864792,51.9214,51.9214,51.6254,51.6512,53001.6225
2007-07-27 12:00:00,80.27,80.33,79.83,79.92,69334.7755543537,51.6512,51.6898,51.368,51.426,69334.7756
2007-07-27 12:10:00,79.9,79.92,79.56,79.69,87398.59383450514,51.4131,51.426,51.1943,51.278,87398.5938
2007-07-27 12:20:00,79.69,79.85,79.55,79.72,40670.63277447269,51.278,51.3809,51.1879,51.2973,40670.6328
2007-07-27 12:30:00,79.75,79.87,79.56,79.78,59924.2833964305,51.3166,51.3938,51.1943,51.3359,59924.2834
2007-07-27 12:40:00,79.78,80.14,79.71,80.06,114656.57111952406,51.3359,51.5675,51.2908,51.516,114656.5711
2007-07-27 12:50:00,80.06,80.14,79.86,80.02,50405.62466197945,51.516,51.5675,51.3874,51.4903,50405.6247
2007-07-27 13:00:00,80.06,80.25,79.86,80.19,41427.79881016766,51.516,51.6383,51.3874,51.5997,41427.7988
2007-07-27 13:10:00,80.18,80.61,80.06,80.61,45105.462412114655,51.5933,51.87,51.516,51.87,45105.4624
2007-07-27 13:20:00,80.63,80.63,80.2,80.23,23039.480800432662,51.8828,51.8828,51.6061,51.6254,23039.4808
2007-07-27 13:30:00,80.2,80.4,80.06,80.36,36992.969172525685,51.6061,51.7348,51.516,51.7091,36992.9692
2007-07-27 13:40:00,80.34,80.72,80.34,80.68,42401.29799891833,51.6962,51.9407,51.6962,51.915,42401.298
2007-07-27 13:50:00,80.7,80.82,80.44,80.52,53434.28880475933,51.9279,52.0051,51.7606,51.812,53434.2888
2007-07-27 14:00:00,80.51,80.58,80.31,80.56,53650.62195781504,51.8056,51.8506,51.6769,51.8378,53650.622
2007-07-27 14:10:00,80.56,80.56,80.23,80.38,47593.29367225527,51.8378,51.8378,51.6254,51.722,47593.2937
2007-07-27 14:20:00,80.36,80.49,80.17,80.22,33423.47214710654,51.7091,51.7927,51.5868,51.619,33423.4721
2007-07-27 14:30:00,80.2,80.57,80.14,80.57,70957.2742022715,51.6061,51.8442,51.5675,51.8442,70957.2742
2007-07-27 14:40:00,80.52,80.71,80.41,80.44,90102.75824770144,51.812,51.9343,51.7413,51.7606,90102.7582
2007-07-27 14:50:00,80.46,80.66,80.43,80.5,63385.61384532179,51.7734,51.9021,51.7541,51.7992,63385.6138
2007-07-27 15:00:00,80.49,80.58,80.32,80.53,93672.2552731206,51.7927,51.8506,51.6833,51.8185,93672.2553
2007-07-27 15:10:00,80.52,80.68,80.39,80.55,101135.74905354246,51.812,51.915,51.7284,51.8313,101135.7491
2007-07-27 15:20:00,80.55,80.55,80.33,80.49,79177.93401838832,51.8313,51.8313,51.6898,51.7927,79177.934
2007-07-27 15:30:00,80.48,80.53,80.21,80.25,126014.0616549486,51.7863,51.8185,51.6126,51.6383,126014.0617
2007-07-27 15:40:00,80.27,80.3,79.78,79.79,130881.557598702,51.6512,51.6705,51.3359,51.3423,130881.5576
2007-07-27 15:50:00,79.78,79.98,79.62,79.64,340075.7166035695,51.3359,51.4646,51.2329,51.2458,340075.7166
2007-07-30 09:30:00,79.53,79.83,79.37,79.71,108599.24283396432,51.175,51.368,51.0721,51.2908,108599.2428
2007-07-30 09:40:00,79.7,80.06,79.42,80.06,108058.40995132504,51.2844,51.516,51.1042,51.516,108058.41
2007-07-30 09:50:00,80.06,80.12,79.58,79.83,76690.1027582477,51.516,51.5547,51.2072,51.368,76690.1028
2007-07-30 10:00:00,79.87,80.02,79.72,79.98,70849.10762574364,51.3938,51.4903,51.2973,51.4646,70849.1076
2007-07-30 10:10:00,79.99,80.11,79.72,80.0,166360.19469983774,51.471,51.5482,51.2973,51.4774,166360.1947
2007-07-30 10:20:00,80.01,80.27,79.95,80.11,77447.26879394267,51.4839,51.6512,51.4453,51.5482,77447.2688
2007-07-30 10:30:00,80.09,80.09,79.41,79.6,87074.09410492158,51.5353,51.5353,51.0978,51.22,87074.0941
2007-07-30 10:40:00,79.6,80.02,79.52,80.02,93564.08869659276,51.22,51.4903,51.1686,51.4903,93564.0887
2007-07-30 10:50:00,80.02,80.36,79.89,79.89,64034.613304488914,51.4903,51.7091,51.4067,51.4067,64034.6133
2007-07-30 11:00:00,79.92,80.15,79.81,79.91,58950.78420767983,51.426,51.574,51.3552,51.4195,58950.7842
2007-07-30 11:10:00,79.92,79.99,79.72,79.88,59599.78366684694,51.426,51.471,51.2973,51.4002,59599.7837
2007-07-30 11:20:00,79.87,80.14,79.87,80.07,77014.60248783126,51.3938,51.5675,51.3938,51.5225,77014.6025
2007-07-30 11:30:00,80.02,80.03,79.77,79.79,57111.952406706325,51.4903,51.4967,51.3294,51.3423,57111.9524
2007-07-30 11:40:00,79.81,80.14,79.65,80.02,60573.282855597616,51.3552,51.5675,51.2522,51.4903,60573.2829
2007-07-30 11:50:00,80.04,80.22,79.94,80.13,58193.61817198485,51.5032,51.619,51.4388,51.5611,58193.6182
2007-07-30 12:00:00,80.13,80.25,79.99,80.2,82639.2644672796,51.5611,51.6383,51.471,51.6061,82639.2645
2007-07-30 12:10:00,80.22,80.35,80.11,80.14,58842.61763115197,51.619,51.7027,51.5482,51.5675,58842.6176
2007-07-30 12:20:00,80.14,80.2,80.06,80.14,77555.43537047053,51.5675,51.6061,51.516,51.5675,77555.4354
2007-07-30 12:30:00,80.14,80.4,80.14,80.38,37425.6354786371,51.5675,51.7348,51.5675,51.722,37425.6355
2007-07-30 12:40:00,80.39,80.57,80.18,80.39,48674.9594375338,51.7284,51.8442,51.5933,51.7284,48674.9594
2007-07-30 12:50:00,80.39,80.84,80.39,80.63,40346.13304488913,51.7284,52.0179,51.7284,51.8828,40346.133
2007-07-30 13:00:00,80.68,80.89,80.62,80.67,21416.98215251488,51.915,52.0501,51.8764,51.9086,21416.9822
2007-07-30 13:10:00,80.71,80.84,80.68,80.74,14494.321254732287,51.9343,52.0179,51.915,51.9536,14494.3213
2007-07-30 13:20:00,80.76,80.85,80.62,80.75,14818.820984315846,51.9665,52.0244,51.8764,51.96,14818.821
2007-07-30 13:30:00,80.74,80.74,80.46,80.55,27690.64359113034,51.9536,51.9536,51.7734,51.8313,27690.6436
2007-07-30 13:40:00,80.55,81.01,80.53,80.89,51811.79015684153,51.8313,52.1273,51.8185,52.0501,51811.7902
2007-07-30 13:50:00,80.89,81.0,80.69,80.85,50513.7912385073,52.0501,52.1209,51.9214,52.0244,50513.7912
2007-07-30 14:00:00,80.88,80.92,80.7,80.84,35803.136830719304,52.0437,52.0694,51.9279,52.0179,35803.1368
2007-07-30 14:10:00,80.85,80.93,80.76,80.84,43482.96376419686,52.0244,52.0759,51.9665,52.0179,43482.9638
2007-07-30 14:20:00,80.85,80.97,80.82,80.94,38399.13466738778,52.0244,52.1016,52.0051,52.0823,38399.1347
2007-07-30 14:30:00,80.9,81.0,80.7,80.96,62412.11465657112,52.0566,52.1209,51.9279,52.0952,62412.1147
2007-07-30 14:40:00,80.96,81.16,80.9,81.07,52136.2898864251,52.0952,52.2239,52.0566,52.1659,52136.2899
2007-07-30 14:50:00,81.07,81.12,80.97,81.06,26608.977825851813,52.1659,52.1981,52.1016,52.1595,26608.9778
2007-07-30 15:00:00,81.05,81.31,80.97,81.25,82747.43104380746,52.1531,52.3204,52.1016,52.2818,82747.431
2007-07-30 15:10:00,81.25,81.35,81.16,81.29,61114.11573823688,52.2818,52.3461,52.2239,52.3075,61114.1157
2007-07-30 15:20:00,81.29,81.55,81.25,81.39,68577.60951865873,52.3075,52.4748,52.2818,52.3719,68577.6095
2007-07-30 15:30:00,81.37,81.4,81.28,81.35,40129.79989183342,52.359,52.3783,52.3011,52.3461,40129.7999
2007-07-30 15:40:00,81.37,81.43,81.14,81.18,54083.28826392644,52.359,52.3976,52.211,52.2367,54083.2883
2007-07-30 15:50:00,81.17,81.29,81.03,81.17,65224.445646295295,52.2303,52.3075,52.1402,52.2303,65224.4456
2007-07-31 09:30:00,80.56,82.03,80.56,81.63,101568.41535965388,51.8378,52.7837,51.8378,52.5263,101568.4154
2007-07-31 09:40:00,81.7,81.88,81.39,81.39,43266.630611141154,52.5713,52.6872,52.3719,52.3719,43266.6306
2007-07-31 09:50:00,81.45,81.87,81.45,81.86,48566.792861005946,52.4105,52.6807,52.4105,52.6743,48566.7929
2007-07-31 10:00:00,81.89,82.14,81.61,81.65,76041.10329908058,52.6936,52.8545,52.5134,52.5392,76041.1033
2007-07-31 10:10:00,81.6,81.81,81.17,81.42,56354.78637101135,52.507,52.6421,52.2303,52.3912,56354.7864
2007-07-31 10:20:00,81.44,81.62,81.24,81.37,51811.79015684153,52.404,52.5199,52.2753,52.359,51811.7902
2007-07-31 10:30:00,81.32,81.67,81.21,81.49,35478.63710113575,52.3268,52.552,52.256,52.4362,35478.6371
2007-07-31 10:40:00,81.47,81.63,81.28,81.4,28231.47647376961,52.4233,52.5263,52.3011,52.3783,28231.4765
2007-07-31 10:50:00,81.38,81.4,81.0,81.0,74634.9378042185,52.3654,52.3783,52.1209,52.1209,74634.9378
2007-07-31 11:00:00,80.99,81.26,80.88,81.26,29853.9751216874,52.1145,52.2882,52.0437,52.2882,29853.9751
2007-07-31 11:10:00,81.25,81.44,81.12,81.25,39372.633856138455,52.2818,52.404,52.1981,52.2818,39372.6339
2007-07-31 11:20:00,81.26,81.35,81.06,81.35,30286.641427798808,52.2882,52.3461,52.1595,52.3461,30286.6414
2007-07-31 11:30:00,81.36,81.49,81.25,81.34,25635.478637101136,52.3526,52.4362,52.2818,52.3397,25635.4786
2007-07-31 11:40:00,81.33,81.61,81.33,81.55,22714.981070849102,52.3332,52.5134,52.3332,52.4748,22714.9811
2007-07-31 11:50:00,81.59,81.59,81.33,81.49,174040.0216333153,52.5006,52.5006,52.3332,52.4362,174040.0216
2007-07-31 12:00:00,81.49,81.67,81.33,81.36,45538.128718226064,52.4362,52.552,52.3332,52.3526,45538.1287
2007-07-31 12:10:00,81.37,81.46,81.2,81.3,33856.13845321796,52.359,52.4169,52.2496,52.3139,33856.1385
2007-07-31 12:20:00,81.28,81.37,81.26,81.29,25743.645213628988,52.3011,52.359,52.2882,52.3075,25743.6452
2007-07-31 12:30:00,81.32,81.36,81.02,81.13,52677.12276906436,52.3268,52.3526,52.1338,52.2046,52677.1228
2007-07-31 12:40:00,81.12,81.31,81.09,81.31,30827.474310438072,52.1981,52.3204,52.1788,52.3204,30827.4743
2007-07-31 12:50:00,81.31,81.37,81.25,81.37,12763.656030286642,52.3204,52.359,52.2818,52.359,12763.656
2007-07-31 13:00:00,81.38,81.44,81.22,81.35,29853.9751216874,52.3654,52.404,52.2625,52.3461,29853.9751
2007-07-31 13:10:00,81.32,81.62,81.32,81.42,22282.314764737694,52.3268,52.5199,52.3268,52.3912,22282.3148
2007-07-31 13:20:00,81.48,81.54,81.3,81.35,12547.322877230936,52.4298,52.4684,52.3139,52.3461,12547.3229
2007-07-31 13:30:00,81.34,81.4,81.2,81.36,15575.987020010816,52.3397,52.3783,52.2496,52.3526,15575.987
2007-07-31 13:40:00,81.36,81.38,81.15,81.26,48025.959978366685,52.3526,52.3654,52.2174,52.2882,48025.96
2007-07-31 13:50:00,81.24,81.31,81.11,81.31,27149.81070849108,52.2753,52.3204,52.1917,52.3204,27149.8107
2007-07-31 14:00:00,81.31,81.4,81.23,81.23,27257.97728501893,52.3204,52.3783,52.2689,52.2689,27257.9773
2007-07-31 14:10:00,81.22,81.5,81.2,81.43,31043.80746349378,52.2625,52.4426,52.2496,52.3976,31043.8075
2007-07-31 14:20:00,81.43,81.44,81.08,81.12,37533.80205516495,52.3976,52.404,52.1724,52.1981,37533.8021
2007-07-31 14:30:00,81.15,81.15,80.49,80.63,65116.27906976744,52.2174,52.2174,51.7927,51.8828,65116.2791
2007-07-31 14:40:00,80.67,81.01,80.62,81.01,44348.29637641968,51.9086,52.1273,51.8764,52.1273,44348.2964
2007-07-31 14:50:00,80.97,81.0,80.63,80.65,75283.93726338561,52.1016,52.1209,51.8828,51.8957,75283.9373
2007-07-31 15:00:00,80.64,80.76,80.46,80.63,111195.24067063276,51.8893,51.9665,51.7734,51.8828,111195.2407
2007-07-31 15:10:00,80.62,80.73,80.54,80.71,51270.95727420227,51.8764,51.9472,51.8249,51.9343,51270.9573
2007-07-31 15:20:00,80.67,80.95,80.64,80.73,46619.79448350459,51.9086,52.0887,51.8893,51.9472,46619.7945
2007-07-31 15:30:00,80.67,80.82,80.36,80.36,84261.7631151974,51.9086,52.0051,51.7091,51.7091,84261.7631
2007-07-31 15:40:00,80.36,80.48,79.78,79.94,111411.57382368848,51.7091,51.7863,51.3359,51.4388,111411.5738
2007-07-31 15:50:00,79.92,80.19,79.66,79.87,230719.30773391025,51.426,51.5997,51.2587,51.3938,230719.3077
2007-08-01 09:30:00,80.56,80.56,79.66,80.11,47052.46078961601,51.8378,51.8378,51.2587,51.5482,47052.4608
2007-08-01 09:40:00,80.2,80.34,79.67,79.78,33964.30502974581,51.6061,51.6962,51.2651,51.3359,33964.305
2007-08-01 09:50:00,79.78,80.24,79.75,79.98,77014.60248783126,51.3359,51.6319,51.3166,51.4646,77014.6025
2007-08-01 10:00:00,80.02,80.84,79.9,79.98,86208.76149269876,51.4903,52.0179,51.4131,51.4646,86208.7615
2007-08-01 10:10:00,79.98,80.52,79.89,80.51,46836.127636560304,51.4646,51.812,51.4067,51.8056,46836.1276
2007-08-01 10:20:00,80.53,80.62,79.86,79.86,43158.4640346133,51.8185,51.8764,51.3874,51.3874,43158.464
2007-08-01 10:30:00,79.91,80.08,79.59,79.65,51703.62358031368,51.4195,51.5289,51.2136,51.2522,51703.6236
2007-08-01 10:40:00,79.63,79.79,79.14,79.3,52352.6230394808,51.2394,51.3423,50.9241,51.027,52352.623
2007-08-01 10:50:00,79.33,79.59,79.14,79.16,60789.61600865333,51.0463,51.2136,50.9241,50.9369,60789.616
2007-08-01 11:00:00,79.16,79.65,78.94,79.5,46619.79448350459,50.9369,51.2522,50.7954,51.1557,46619.7945
2007-08-01 11:10:00,79.51,79.6,79.24,79.41,70200.10816657652,51.1621,51.22,50.9884,51.0978,70200.1082
2007-08-01 11:20:00,79.41,79.51,79.29,79.31,46295.29475392104,51.0978,51.1621,51.0206,51.0334,46295.2948
2007-08-01 11:30:00,79.31,79.56,79.24,79.46,65332.61222282315,51.0334,51.1943,50.9884,51.13,65332.6122
2007-08-01 11:40:00,79.46,79.5,79.14,79.19,45862.62844780963,51.13,51.1557,50.9241,50.9562,45862.6284
2007-08-01 11:50:00,79.19,79.5,79.1,79.4,61979.44835045971,50.9562,51.1557,50.8983,51.0914,61979.4484
2007-08-01 12:00:00,79.4,79.41,78.82,79.16,75392.10383991347,51.0914,51.0978,50.7181,50.9369,75392.1038
2007-08-01 12:10:00,79.18,79.78,79.11,79.7,48783.12601406165,50.9498,51.3359,50.9047,51.2844,48783.126
2007-08-01 12:20:00,79.72,79.91,79.57,79.91,28664.14277988101,51.2973,51.4195,51.2007,51.4195,28664.1428
2007-08-01 12:30:00,79.93,80.14,79.86,80.02,18820.984315846403,51.4324,51.5675,51.3874,51.4903,18820.9843
2007-08-01 12:40:00,80.04,80.11,79.97,80.07,14926.9875608437,51.5032,51.5482,51.4581,51.5225,14926.9876
2007-08-01 12:50:00,80.05,80.05,79.79,79.9,28123.30989724175,51.5096,51.5096,51.3423,51.4131,28123.3099
2007-08-01 13:00:00,79.9,79.9,79.74,79.79,25310.978907517576,51.4131,51.4131,51.3101,51.3423,25310.9789
2007-08-01 13:10:00,79.75,79.85,79.65,79.75,24986.47917793402,51.3166,51.3809,51.2522,51.3166,24986.4792
2007-08-01 13:20:00,79.77,79.78,79.48,79.74,24445.64629529475,51.3294,51.3359,51.1428,51.3101,24445.6463
2007-08-01 13:30:00,79.74,79.93,79.63,79.65,26933.47755543537,51.3101,51.4324,51.2394,51.2522,26933.4776
2007-08-01 13:40:00,79.7,79.85,79.51,79.6,44131.96322336398,51.2844,51.3809,51.1621,51.22,44131.9632
2007-08-01 13:50:00,79.59,79.87,79.59,79.78,20876.14926987561,51.2136,51.3938,51.2136,51.3359,20876.1493
2007-08-01 14:00:00,79.73,79.95,79.66,79.88,21525.148729042725,51.3037,51.4453,51.2587,51.4002,21525.1487
2007-08-01 14:10:00,79.87,79.95,79.62,79.69,39156.30070308274,51.3938,51.4453,51.2329,51.278,39156.3007
2007-08-01 14:20:00,79.74,79.89,79.71,79.79,29096.809085992427,51.3101,51.4067,51.2908,51.3423,29096.8091
2007-08-01 14:30:00,79.78,80.02,79.75,79.77,32774.47268793943,51.3359,51.4903,51.3166,51.3294,32774.4727
2007-08-01 14:40:00,79.8,79.9,79.46,79.64,39697.13358572201,51.3487,51.4131,51.13,51.2458,39697.1336
2007-08-01 14:50:00,79.64,79.74,79.36,79.56,40021.63331530557,51.2458,51.3101,51.0656,51.1943,40021.6333
2007-08-01 15:00:00,79.55,79.74,79.46,79.59,62628.44780962682,51.1879,51.3101,51.13,51.2136,62628.4478
2007-08-01 15:10:00,79.59,79.74,79.46,79.59,36776.63601946998,51.2136,51.3101,51.13,51.2136,36776.636
2007-08-01 15:20:00,79.59,79.67,79.23,79.56,64683.61276365603,51.2136,51.2651,50.982,51.1943,64683.6128
2007-08-01 15:30:00,79.6,80.04,79.48,80.04,95186.58734451054,51.22,51.5032,51.1428,51.5032,95186.5873
2007-08-01 15:40:00,80.01,80.36,79.85,80.27,108599.24283396432,51.4839,51.7091,51.3809,51.6512,108599.2428
2007-08-01 15:50:00,80.33,81.15,80.27,80.99,128826.3926446728,51.6898,52.2174,51.6512,52.1145,128826.3926
2007-08-02 09:30:00,80.12,81.3,80.12,80.76,52028.12330989724,51.5547,52.3139,51.5547,51.9665,52028.1233
2007-08-02 09:40:00,80.74,81.24,80.66,81.16,33423.47214710654,51.9536,52.2753,51.9021,52.2239,33423.4721
2007-08-02 09:50:00,81.17,81.25,80.99,81.22,37750.13520822066,52.2303,52.2818,52.1145,52.2625,37750.1352
2007-08-02 10:00:00,81.22,81.22,80.92,81.0,46403.46133044889,52.2625,52.2625,52.0694,52.1209,46403.4613
2007-08-02 10:10:00,81.03,81.25,80.9,81.14,33964.30502974581,52.1402,52.2818,52.0566,52.211,33964.305
2007-08-02 10:20:00,81.16,81.22,80.75,80.86,34072.47160627366,52.2239,52.2625,51.96,52.0308,34072.4716
2007-08-02 10:30:00,80.87,80.98,80.66,80.66,49215.79232017307,52.0373,52.108,51.9021,51.9021,49215.7923
2007-08-02 10:40:00,80.74,80.79,80.51,80.57,52028.12330989724,51.9536,51.9858,51.8056,51.8442,52028.1233
2007-08-02 10:50:00,80.57,80.66,80.48,80.57,38507.30124391563,51.8442,51.9021,51.7863,51.8442,38507.3012
2007-08-02 11:00:00,80.56,80.57,80.08,80.08,40778.79935100054,51.8378,51.8442,51.5289,51.5289,40778.7994
2007-08-02 11:10:00,80.08,80.18,79.98,80.16,35694.97025419145,51.5289,51.5933,51.4646,51.5804,35694.9703
2007-08-02 11:20:00,80.16,80.47,80.16,80.47,25202.812330989724,51.5804,51.7799,51.5804,51.7799,25202.8123
2007-08-02 11:30:00,80.47,80.56,80.41,80.44,12330.98972417523,51.7799,51.8378,51.7413,51.7606,12330.9897
2007-08-02 11:40:00,80.44,80.58,80.38,80.53,14602.48783126014,51.7606,51.8506,51.722,51.8185,14602.4878
2007-08-02 11:50:00,80.54,80.67,80.51,80.66,25310.978907517576,51.8249,51.9086,51.8056,51.9021,25310.9789
2007-08-02 12:00:00,80.66,80.71,80.5,80.61,25743.645213628988,51.9021,51.9343,51.7992,51.87,25743.6452
2007-08-02 12:10:00,80.61,80.7,80.34,80.37,36452.13628988642,51.87,51.9279,51.6962,51.7155,36452.1363
2007-08-02 12:20:00,80.37,80.52,80.35,80.41,19578.15035154137,51.7155,51.812,51.7027,51.7413,19578.1504
2007-08-02 12:30:00,80.42,80.44,80.29,80.44,20551.64954029205,51.7477,51.7606,51.664,51.7606,20551.6495
2007-08-02 12:40:00,80.44,80.49,80.16,80.25,20010.816657652784,51.7606,51.7927,51.5804,51.6383,20010.8167
2007-08-02 12:50:00,80.27,80.36,80.2,80.29,16657.652785289345,51.6512,51.7091,51.6061,51.664,16657.6528
2007-08-02 13:00:00,80.28,80.35,80.0,80.16,31692.806922660897,51.6576,51.7027,51.4774,51.5804,31692.8069
2007-08-02 13:10:00,80.16,80.33,80.08,80.33,28015.14332071389,51.5804,51.6898,51.5289,51.6898,28015.1433
2007-08-02 13:20:00,80.28,80.28,80.02,80.17,29962.14169821525,51.6576,51.6576,51.4903,51.5868,29962.1417
2007-08-02 13:30:00,80.17,80.51,80.14,80.5,27257.97728501893,51.5868,51.8056,51.5675,51.7992,27257.9773
2007-08-02 13:40:00,80.49,80.59,80.32,80.32,26500.81124932396,51.7927,51.8571,51.6833,51.6833,26500.8112
2007-08-02 13:50:00,80.33,80.5,80.28,80.34,27798.8101676582,51.6898,51.7992,51.6576,51.6962,27798.8102
2007-08-02 14:00:00,80.31,80.54,80.31,80.51,34072.47160627366,51.6769,51.8249,51.6769,51.8056,34072.4716
2007-08-02 14:10:00,80.52,80.52,80.26,80.3,31800.97349918875,51.812,51.812,51.6447,51.6705,31800.9735
2007-08-02 14:20:00,80.33,80.46,80.21,80.26,21200.648999459165,51.6898,51.7734,51.6126,51.6447,21200.649
2007-08-02 14:30:00,80.25,80.43,80.02,80.02,53975.12168739859,51.6383,51.7541,51.4903,51.4903,53975.1217
2007-08-02 14:40:00,80.02,80.26,80.01,80.22,28555.97620335316,51.4903,51.6447,51.4839,51.619,28555.9762
2007-08-02 14:50:00,80.26,80.3,80.08,80.19,33964.30502974581,51.6447,51.6705,51.5289,51.5997,33964.305
2007-08-02 15:00:00,80.19,80.47,80.08,80.45,52785.28934559221,51.5997,51.7799,51.5289,51.767,52785.2893
2007-08-02 15:10:00,80.47,80.51,80.37,80.48,44348.29637641968,51.7799,51.8056,51.7155,51.7863,44348.2964
2007-08-02 15:20:00,80.49,80.99,80.48,80.94,66955.11087074094,51.7927,52.1145,51.7863,52.0823,66955.1109
2007-08-02 15:30:00,80.93,81.01,80.76,80.95,61654.94862087615,52.0759,52.1273,51.9665,52.0887,61654.9486
2007-08-02 15:40:00,80.96,80.96,80.7,80.9,54191.454840454295,52.0952,52.0952,51.9279,52.0566,54191.4548
2007-08-02 15:50:00,80.9,80.94,80.63,80.69,68685.77609518658,52.0566,52.0823,51.8828,51.9214,68685.7761
2007-08-03 09:30:00,81.12,81.12,80.44,80.64,64683.61276365603,52.1981,52.1981,51.7606,51.8893,64683.6128
2007-08-03 09:40:00,80.63,80.63,80.06,80.18,43158.4640346133,51.8828,51.8828,51.516,51.5933,43158.464
2007-08-03 09:50:00,80.18,80.23,79.9,80.04,67063.27744726879,51.5933,51.6254,51.4131,51.5032,67063.2774
2007-08-03 10:00:00,80.03,80.12,79.76,79.8,82747.43104380746,51.4967,51.5547,51.323,51.3487,82747.431
2007-08-03 10:10:00,79.82,80.02,79.78,79.98,61979.44835045971,51.3616,51.4903,51.3359,51.4646,61979.4484
2007-08-03 10:20:00,79.99,80.39,79.87,80.32,27690.64359113034,51.471,51.7284,51.3938,51.6833,27690.6436
2007-08-03 10:30:00,80.36,80.55,80.09,80.27,56246.6197944835,51.7091,51.8313,51.5353,51.6512,56246.6198
2007-08-03 10:40:00,80.25,80.42,80.13,80.35,32341.806381828013,51.6383,51.7477,51.5611,51.7027,32341.8064
2007-08-03 10:50:00,80.37,80.63,80.33,80.33,68361.27636560303,51.7155,51.8828,51.6898,51.6898,68361.2764
2007-08-03 11:00:00,80.33,80.59,80.29,80.43,46403.46133044889,51.6898,51.8571,51.664,51.7541,46403.4613
2007-08-03 11:10:00,80.43,80.71,80.19,80.23,44672.79610600325,51.7541,51.9343,51.5997,51.6254,44672.7961
2007-08-03 11:20:00,80.27,80.39,80.19,80.39,22931.31422390481,51.6512,51.7284,51.5997,51.7284,22931.3142
2007-08-03 11:30:00,80.39,80.49,80.31,80.49,19145.484045429963,51.7284,51.7927,51.6769,51.7927,19145.484
2007-08-03 11:40:00,80.5,80.61,80.42,80.51,36884.80259599783,51.7992,51.87,51.7477,51.8056,36884.8026
2007-08-03 11:50:00,80.51,80.65,80.41,80.5,46078.96160086533,51.8056,51.8957,51.7413,51.7992,46078.9616
2007-08-03 12:00:00,80.5,80.57,80.29,80.46,42509.46457544619,51.7992,51.8442,51.664,51.7734,42509.4646
2007-08-03 12:10:00,80.48,80.6,80.43,80.45,38290.968090859926,51.7863,51.8635,51.7541,51.767,38290.9681
2007-08-03 12:20:00,80.48,80.51,80.25,80.31,21525.148729042725,51.7863,51.8056,51.6383,51.6769,21525.1487
2007-08-03 12:30:00,80.34,80.41,80.26,80.39,28015.14332071389,51.6962,51.7413,51.6447,51.7284,28015.1433
2007-08-03 12:40:00,80.39,80.41,80.28,80.39,33098.972417522986,51.7284,51.7413,51.6576,51.7284,33098.9724
2007-08-03 12:50:00,80.38,80.49,80.23,80.28,37209.3023255814,51.722,51.7927,51.6254,51.6576,37209.3023
2007-08-03 13:00:00,80.28,80.36,80.21,80.34,14926.9875608437,51.6576,51.7091,51.6126,51.6962,14926.9876
2007-08-03 13:10:00,80.34,80.41,80.27,80.32,24770.14602487831,51.6962,51.7413,51.6512,51.6833,24770.146
2007-08-03 13:20:00,80.32,80.55,80.32,80.46,29204.97566252028,51.6833,51.8313,51.6833,51.7734,29204.9757
2007-08-03 13:30:00,80.43,80.45,80.36,80.44,15143.320713899404,51.7541,51.767,51.7091,51.7606,15143.3207
2007-08-03 13:40:00,80.43,80.58,80.39,80.5,26068.14494321255,51.7541,51.8506,51.7284,51.7992,26068.1449
2007-08-03 13:50:00,80.5,80.85,80.5,80.8,24878.312601406164,51.7992,52.0244,51.7992,51.9922,24878.3126
2007-08-03 14:00:00,80.8,81.01,80.76,80.81,27257.97728501893,51.9922,52.1273,51.9665,51.9986,27257.9773
2007-08-03 14:10:00,80.81,80.81,80.41,80.51,41103.2990805841,51.9986,51.9986,51.7413,51.8056,41103.2991
2007-08-03 14:20:00,80.51,80.53,80.02,80.02,61546.78204434829,51.8056,51.8185,51.4903,51.4903,61546.782
2007-08-03 14:30:00,80.02,80.19,79.93,79.97,51595.45700378583,51.4903,51.5997,51.4324,51.4581,51595.457
2007-08-03 14:40:00,79.96,80.12,79.84,79.84,36343.96971335857,51.4517,51.5547,51.3745,51.3745,36343.9697
2007-08-03 14:50:00,79.84,80.16,79.84,80.02,31909.1400757166,51.3745,51.5804,51.3745,51.4903,31909.1401
2007-08-03 15:00:00,80.06,80.08,79.7,79.88,65548.94537587886,51.516,51.5289,51.2844,51.4002,65548.9454
2007-08-03 15:10:00,79.88,80.09,79.74,79.84,70740.94104921579,51.4002,51.5353,51.3101,51.3745,70740.941
2007-08-03 15:20:00,79.84,79.91,79.55,79.55,81990.26500811249,51.3745,51.4195,51.1879,51.1879,81990.265
2007-08-03 15:30:00,79.55,79.91,79.54,79.65,89453.75878853434,51.1879,51.4195,51.1814,51.2522,89453.7588
2007-08-03 15:40:00,79.65,79.87,79.45,79.45,70416.44131963223,51.2522,51.3938,51.1235,51.1235,70416.4413
2007-08-03 15:50:00,79.48,79.49,78.95,78.98,125581.3953488372,51.1428,51.1493,50.8018,50.8211,125581.3953
2007-08-06 09:30:00,79.77,79.77,79.12,79.12,41211.46565711195,51.3294,51.3294,50.9112,50.9112,41211.4657
2007-08-06 09:40:00,79.18,79.29,78.3,78.35,69551.10870740941,50.9498,51.0206,50.3835,50.4157,69551.1087
2007-08-06 09:50:00,78.31,78.51,77.99,78.44,136614.3861546782,50.39,50.5187,50.1841,50.4736,136614.3862
2007-08-06 10:00:00,78.41,78.91,78.41,78.82,84153.59653866955,50.4543,50.7761,50.4543,50.7181,84153.5965
2007-08-06 10:10:00,78.83,79.03,78.66,78.73,76906.4359113034,50.7246,50.8533,50.6152,50.6602,76906.4359
2007-08-06 10:20:00,78.73,78.83,78.5,78.73,36127.63656030287,50.6602,50.7246,50.5122,50.6602,36127.6366
2007-08-06 10:30:00,78.74,78.92,78.67,78.79,96160.08653326122,50.6667,50.7825,50.6216,50.6988,96160.0865
2007-08-06 10:40:00,78.8,78.86,78.53,78.68,46727.961060032445,50.7053,50.7439,50.5315,50.6281,46727.9611
2007-08-06 10:50:00,78.7,78.81,78.62,78.67,95294.7539210384,50.6409,50.7117,50.5895,50.6216,95294.7539
2007-08-06 11:00:00,78.7,78.79,78.59,78.75,27582.47701460249,50.6409,50.6988,50.5701,50.6731,27582.477
2007-08-06 11:10:00,78.77,78.89,78.7,78.88,52460.78961600865,50.686,50.7632,50.6409,50.7568,52460.7896
2007-08-06 11:20:00,78.88,78.97,78.74,78.83,63061.11411573824,50.7568,50.8147,50.6667,50.7246,63061.1141
2007-08-06 11:30:00,78.87,78.93,78.74,78.82,47809.626825310974,50.7503,50.7889,50.6667,50.7181,47809.6268
2007-08-06 11:40:00,78.78,79.17,78.78,79.05,35803.136830719304,50.6924,50.9434,50.6924,50.8661,35803.1368
2007-08-06 11:50:00,79.12,79.27,79.04,79.12,43915.630070308274,50.9112,51.0077,50.8597,50.9112,43915.6301
2007-08-06 12:00:00,79.14,79.19,79.03,79.15,22823.14764737696,50.9241,50.9562,50.8533,50.9305,22823.1476
2007-08-06 12:10:00,79.16,79.31,79.09,79.18,26933.47755543537,50.9369,51.0334,50.8919,50.9498,26933.4776
2007-08-06 12:20:00,79.17,79.32,79.11,79.28,19361.817198485667,50.9434,51.0399,50.9047,51.0141,19361.8172
2007-08-06 12:30:00,79.29,79.7,79.28,79.7,44672.79610600325,51.0206,51.2844,51.0141,51.2844,44672.7961
2007-08-06 12:40:00,79.73,79.84,79.61,79.8,28772.30935640887,51.3037,51.3745,51.2265,51.3487,28772.3094
2007-08-06 12:50:00,79.78,79.89,79.65,79.67,28880.475932936723,51.3359,51.4067,51.2522,51.2651,28880.4759
2007-08-06 13:00:00,79.66,79.66,79.35,79.36,33856.13845321796,51.2587,51.2587,51.0592,51.0656,33856.1385
2007-08-06 13:10:00,79.34,79.41,79.24,79.39,21525.148729042725,51.0527,51.0978,50.9884,51.0849,21525.1487
2007-08-06 13:20:00,79.4,79.56,79.32,79.48,22065.98161168199,51.0914,51.1943,51.0399,51.1428,22065.9816
2007-08-06 13:30:00,79.45,79.46,79.31,79.42,26825.31097890752,51.1235,51.13,51.0334,51.1042,26825.311
2007-08-06 13:40:00,79.43,79.48,79.16,79.16,18820.984315846403,51.1107,51.1428,50.9369,50.9369,18820.9843
2007-08-06 13:50:00,79.17,79.26,79.08,79.16,24553.812871822607,50.9434,51.0013,50.8854,50.9369,24553.8129
2007-08-06 14:00:00,79.16,79.58,79.09,79.53,21200.648999459165,50.9369,51.2072,50.8919,51.175,21200.649
2007-08-06 14:10:00,79.53,79.76,79.35,79.64,46619.79448350459,51.175,51.323,51.0592,51.2458,46619.7945
2007-08-06 14:20:00,79.68,79.74,79.31,79.39,39913.46673877772,51.2715,51.3101,51.0334,51.0849,39913.4667
2007-08-06 14:30:00,79.42,79.78,79.36,79.75,45646.29529475392,51.1042,51.3359,51.0656,51.3166,45646.2953
2007-08-06 14:40:00,79.78,80.13,79.78,80.03,33639.80530016225,51.3359,51.5611,51.3359,51.4967,33639.8053
2007-08-06 14:50:00,80.03,80.2,79.96,80.08,38074.63493780421,51.4967,51.6061,51.4517,51.5289,38074.6349
2007-08-06 15:00:00,80.08,80.24,79.98,80.02,103082.7474310438,51.5289,51.6319,51.4646,51.4903,103082.7474
2007-08-06 15:10:00,80.01,80.02,79.88,79.94,73661.43861546782,51.4839,51.4903,51.4002,51.4388,73661.4386
2007-08-06 15:20:00,79.94,80.04,79.83,80.01,50189.29150892374,51.4388,51.5032,51.368,51.4839,50189.2915
2007-08-06 15:30:00,80.02,80.14,79.8,79.99,72363.43969713358,51.4903,51.5675,51.3487,51.471,72363.4397
2007-08-06 15:40:00,80.02,80.42,80.02,80.19,151433.20713899404,51.4903,51.7477,51.4903,51.5997,151433.2071
2007-08-06 15:50:00,80.19,80.19,79.92,79.97,269442.94213088154,51.5997,51.5997,51.426,51.4581,269442.9421
2007-08-07 09:30:00,79.41,80.2,79.37,80.14,74526.77122769064,51.0978,51.6061,51.0721,51.5675,74526.7712
2007-08-07 09:40:00,80.15,80.81,80.14,80.76,99621.41698215251,51.574,51.9986,51.5675,51.9665,99621.417
2007-08-07 09:50:00,80.76,81.29,80.73,81.15,84369.92969172525,51.9665,52.3075,51.9472,52.2174,84369.9297
2007-08-07 10:00:00,81.14,81.56,81.12,81.35,73985.93834505137,52.211,52.4812,52.1981,52.3461,73985.9383
2007-08-07 10:10:00,81.35,81.7,81.25,81.5,93996.75500270416,52.3461,52.5713,52.2818,52.4426,93996.755
2007-08-07 10:20:00,81.5,81.54,81.17,81.21,39048.13412655489,52.4426,52.4684,52.2303,52.256,39048.1341
2007-08-07 10:30:00,81.21,81.25,81.02,81.04,35262.30394808004,52.256,52.2818,52.1338,52.1466,35262.3039
2007-08-07 10:40:00,81.04,81.27,80.89,81.24,56895.61925365062,52.1466,52.2946,52.0501,52.2753,56895.6193
2007-08-07 10:50:00,81.24,81.31,81.11,81.2,29096.809085992427,52.2753,52.3204,52.1917,52.2496,29096.8091
2007-08-07 11:00:00,81.2,81.39,81.18,81.22,29745.808545159543,52.2496,52.3719,52.2367,52.2625,29745.8085
2007-08-07 11:10:00,81.22,81.26,81.13,81.25,23147.64737696052,52.2625,52.2882,52.2046,52.2818,23147.6474
2007-08-07 11:20:00,81.25,81.37,81.25,81.29,18820.984315846403,52.2818,52.359,52.2818,52.3075,18820.9843
2007-08-07 11:30:00,81.25,81.37,81.22,81.28,28772.30935640887,52.2818,52.359,52.2625,52.3011,28772.3094
2007-08-07 11:40:00,81.31,81.84,81.31,81.78,33207.13899405084,52.3204,52.6614,52.3204,52.6228,33207.139
2007-08-07 11:50:00,81.75,82.04,81.68,81.75,54732.28772309356,52.6035,52.7901,52.5585,52.6035,54732.2877
2007-08-07 12:00:00,81.77,82.01,81.55,81.72,45213.62898864251,52.6164,52.7708,52.4748,52.5842,45213.629
2007-08-07 12:10:00,81.69,81.75,81.59,81.59,17198.48566792861,52.5649,52.6035,52.5006,52.5006,17198.4857
2007-08-07 12:20:00,81.6,81.61,81.35,81.41,15575.987020010816,52.507,52.5134,52.3461,52.3847,15575.987
2007-08-07 12:30:00,81.41,81.56,81.4,81.51,26392.644672796105,52.3847,52.4812,52.3783,52.4491,26392.6447
2007-08-07 12:40:00,81.53,81.61,81.47,81.53,24553.812871822607,52.4619,52.5134,52.4233,52.4619,24553.8129
2007-08-07 12:50:00,81.55,81.94,81.55,81.83,33747.9718766901,52.4748,52.7258,52.4748,52.655,33747.9719
2007-08-07 13:00:00,81.83,82.0,81.82,82.0,19469.98377501352,52.655,52.7644,52.6485,52.7644,19469.9838
2007-08-07 13:10:00,82.0,82.11,81.76,81.8,45321.79556517036,52.7644,52.8352,52.6099,52.6357,45321.7956
2007-08-07 13:20:00,81.78,81.89,81.75,81.8,17198.48566792861,52.6228,52.6936,52.6035,52.6357,17198.4857
2007-08-07 13:30:00,81.8,81.89,81.72,81.78,24661.97944835046,52.6357,52.6936,52.5842,52.6228,24661.9794
2007-08-07 13:40:00,81.79,82.02,81.75,82.02,28880.475932936723,52.6292,52.7772,52.6035,52.7772,28880.4759
2007-08-07 13:50:00,82.02,82.02,81.87,81.94,20876.14926987561,52.7772,52.7772,52.6807,52.7258,20876.1493
2007-08-07 14:00:00,81.97,82.12,81.94,82.04,31260.140616549485,52.7451,52.8416,52.7258,52.7901,31260.1406
2007-08-07 14:10:00,82.01,82.05,81.28,81.32,59816.11681990265,52.7708,52.7965,52.3011,52.3268,59816.1168
2007-08-07 14:20:00,81.37,81.7,81.01,81.09,77122.7690643591,52.359,52.5713,52.1273,52.1788,77122.7691
2007-08-07 14:30:00,81.07,81.37,80.95,81.09,76473.76960519199,52.1659,52.359,52.0887,52.1788,76473.7696
2007-08-07 14:40:00,81.1,81.25,80.89,81.18,47701.46024878312,52.1853,52.2818,52.0501,52.2367,47701.4602
2007-08-07 14:50:00,81.22,81.71,81.18,81.71,60573.282855597616,52.2625,52.5778,52.2367,52.5778,60573.2829
2007-08-07 15:00:00,81.7,82.13,81.7,82.08,102001.08166576528,52.5713,52.848,52.5713,52.8158,102001.0817
2007-08-07 15:10:00,82.06,82.26,81.86,81.98,66955.11087074094,52.803,52.9317,52.6743,52.7515,66955.1109
2007-08-07 15:20:00,81.98,82.36,81.94,82.31,77339.10221741481,52.7515,52.996,52.7258,52.9638,77339.1022
2007-08-07 15:30:00,82.31,82.77,82.29,82.72,89778.2585181179,52.9638,53.2598,52.951,53.2277,89778.2585
2007-08-07 15:40:00,82.73,82.73,82.1,82.13,77339.10221741481,53.2341,53.2341,52.8287,52.848,77339.1022
2007-08-07 15:50:00,82.13,82.37,82.05,82.15,119848.566792861,52.848,53.0025,52.7965,52.8609,119848.5668
2007-08-08 09:30:00,82.74,82.99,82.51,82.93,45538.128718226064,53.2405,53.4014,53.0925,53.3628,45538.1287
2007-08-08 09:40:00,82.95,83.07,82.67,82.67,23363.980530016222,53.3757,53.4529,53.1955,53.1955,23363.9805
2007-08-08 09:50:00,82.72,82.73,82.12,82.34,41319.6322336398,53.2277,53.2341,52.8416,52.9832,41319.6322
2007-08-08 10:00:00,82.34,82.51,82.26,82.48,33531.638723634394,52.9832,53.0925,52.9317,53.0732,33531.6387
2007-08-08 10:10:00,82.53,83.03,82.51,82.96,28880.475932936723,53.1054,53.4271,53.0925,53.3821,28880.4759
2007-08-08 10:20:00,82.97,83.08,82.89,82.97,69767.44186046511,53.3885,53.4593,53.3371,53.3885,69767.4419
2007-08-08 10:30:00,82.97,83.16,82.96,83.07,50838.290968090856,53.3885,53.5108,53.3821,53.4529,50838.291
2007-08-08 10:40:00,83.03,83.21,82.99,83.13,51054.62412114657,53.4271,53.543,53.4014,53.4915,51054.6241
2007-08-08 10:50:00,83.14,83.56,83.08,83.45,53542.45538128718,53.4979,53.7682,53.4593,53.6974,53542.4554
2007-08-08 11:00:00,83.46,83.5,82.97,83.08,31909.1400757166,53.7038,53.7296,53.3885,53.4593,31909.1401
2007-08-08 11:10:00,83.05,83.19,83.03,83.03,23147.64737696052,53.44,53.5301,53.4271,53.4271,23147.6474
2007-08-08 11:20:00,83.04,83.09,82.89,82.98,21957.815035154137,53.4336,53.4658,53.3371,53.395,21957.815
2007-08-08 11:30:00,83.04,83.07,82.81,83.07,21308.81557598702,53.4336,53.4529,53.2856,53.4529,21308.8156
2007-08-08 11:40:00,83.03,83.17,83.03,83.16,21741.48188209843,53.4271,53.5172,53.4271,53.5108,21741.4819
2007-08-08 11:50:00,83.13,83.28,83.06,83.16,40237.96646836127,53.4915,53.588,53.4464,53.5108,40237.9665
2007-08-08 12:00:00,83.15,83.16,82.8,82.84,33531.638723634394,53.5044,53.5108,53.2791,53.3049,33531.6387
2007-08-08 12:10:00,82.86,82.92,82.78,82.84,28231.47647376961,53.3178,53.3564,53.2663,53.3049,28231.4765
2007-08-08 12:20:00,82.82,83.01,82.81,82.87,20227.14981070849,53.292,53.4143,53.2856,53.3242,20227.1498
2007-08-08 12:30:00,82.91,83.32,82.91,83.32,17739.318550567874,53.3499,53.6137,53.3499,53.6137,17739.3186
2007-08-08 12:40:00,83.23,83.5,83.23,83.5,32774.47268793943,53.5558,53.7296,53.5558,53.7296,32774.4727
2007-08-08 12:50:00,83.45,83.5,83.39,83.42,23039.480800432662,53.6974,53.7296,53.6588,53.6781,23039.4808
2007-08-08 13:00:00,83.43,83.44,83.35,83.39,21416.98215251488,53.6845,53.691,53.6331,53.6588,21416.9822
2007-08-08 13:10:00,83.41,83.65,83.33,83.52,27257.97728501893,53.6717,53.8261,53.6202,53.7424,27257.9773
2007-08-08 13:20:00,83.53,83.61,83.44,83.55,15684.153596538668,53.7489,53.8004,53.691,53.7617,15684.1536
2007-08-08 13:30:00,83.57,83.97,83.56,83.82,49756.62520281233,53.7746,54.032,53.7682,53.9355,49756.6252
2007-08-08 13:40:00,83.84,83.99,83.62,83.99,49540.29204975662,53.9484,54.0449,53.8068,54.0449,49540.292
2007-08-08 13:50:00,83.96,84.23,83.91,84.22,44889.12925905895,54.0256,54.1993,53.9934,54.1929,44889.1293
2007-08-08 14:00:00,84.21,84.66,84.18,84.65,104813.41265548945,54.1864,54.476,54.1671,54.4696,104813.4127
2007-08-08 14:10:00,84.64,84.78,84.48,84.64,57003.78583017847,54.4631,54.5532,54.3602,54.4631,57003.7858
2007-08-08 14:20:00,84.64,84.66,84.53,84.57,47376.960519199565,54.4631,54.476,54.3923,54.4181,47376.9605
2007-08-08 14:30:00,84.56,84.64,84.36,84.36,61005.94916170903,54.4117,54.4631,54.283,54.283,61005.9492
2007-08-08 14:40:00,84.35,84.42,83.97,83.98,61546.78204434829,54.2765,54.3216,54.032,54.0384,61546.782
2007-08-08 14:50:00,84.02,84.06,83.79,83.84,46511.62790697674,54.0642,54.0899,53.9162,53.9484,46511.6279
2007-08-08 15:00:00,83.85,83.98,83.67,83.67,100811.2493239589,53.9548,54.0384,53.839,53.839,100811.2493
2007-08-08 15:10:00,83.67,84.06,83.62,84.06,73228.77230935641,53.839,54.0899,53.8068,54.0899,73228.7723
2007-08-08 15:20:00,84.06,84.1,83.44,83.51,118009.7349918875,54.0899,54.1157,53.691,53.736,118009.735
2007-08-08 15:30:00,83.51,83.67,83.34,83.48,103299.08058409952,53.736,53.839,53.6266,53.7167,103299.0806
2007-08-08 15:40:00,83.47,83.72,83.17,83.27,90643.59113034072,53.7103,53.8711,53.5172,53.5816,90643.5911
2007-08-08 15:50:00,83.27,83.93,83.17,83.91,141590.04867495943,53.5816,54.0063,53.5172,53.9934,141590.0487
2007-08-09 09:30:00,82.05,82.65,81.57,81.95,128069.22660897784,52.7965,53.1826,52.4877,52.7322,128069.2266
2007-08-09 09:40:00,82.0,83.11,81.76,83.1,56462.95294753921,52.7644,53.4786,52.6099,53.4722,56462.9529
2007-08-09 09:50:00,83.06,83.21,82.84,83.04,54515.95457003786,53.4464,53.543,53.3049,53.4336,54515.9546
2007-08-09 10:00:00,83.06,83.21,82.57,82.68,34180.638182801515,53.4464,53.543,53.1311,53.2019,34180.6382
2007-08-09 10:10:00,82.69,82.88,82.64,82.8,27906.97674418605,53.2084,53.3306,53.1762,53.2791,27906.9767
2007-08-09 10:20:00,82.81,82.89,82.35,82.45,46403.46133044889,53.2856,53.3371,52.9896,53.0539,46403.4613
2007-08-09 10:30:00,82.45,82.93,82.37,82.53,50946.45754461871,53.0539,53.3628,53.0025,53.1054,50946.4575
2007-08-09 10:40:00,82.55,82.75,82.42,82.68,56138.45321795565,53.1183,53.247,53.0346,53.2019,56138.4532
2007-08-09 10:50:00,82.68,82.85,82.36,82.7,64359.11303407247,53.2019,53.3113,52.996,53.2148,64359.113
2007-08-09 11:00:00,82.72,82.81,82.49,82.69,46511.62790697674,53.2277,53.2856,53.0797,53.2084,46511.6279
2007-08-09 11:10:00,82.68,83.21,82.68,82.74,51811.79015684153,53.2019,53.543,53.2019,53.2405,51811.7902
2007-08-09 11:20:00,82.77,82.83,82.54,82.56,30502.97458085452,53.2598,53.2985,53.1118,53.1247,30502.9746
2007-08-09 11:30:00,82.55,82.7,82.46,82.59,40346.13304488913,53.1183,53.2148,53.0604,53.144,40346.133
2007-08-09 11:40:00,82.59,82.71,82.49,82.6,42401.29799891833,53.144,53.2212,53.0797,53.1505,42401.298
2007-08-09 11:50:00,82.6,83.13,82.56,83.09,39805.30016224986,53.1505,53.4915,53.1247,53.4658,39805.3002
2007-08-09 12:00:00,83.14,83.23,82.72,82.84,60789.61600865333,53.4979,53.5558,53.2277,53.3049,60789.616
2007-08-09 12:10:00,82.81,82.89,82.48,82.66,44240.12979989183,53.2856,53.3371,53.0732,53.1891,44240.1298
2007-08-09 12:20:00,82.68,82.74,82.51,82.62,44889.12925905895,53.2019,53.2405,53.0925,53.1633,44889.1293
2007-08-09 12:30:00,82.6,82.62,82.33,82.35,36560.30286641428,53.1505,53.1633,52.9767,52.9896,36560.3029
2007-08-09 12:40:00,82.38,82.59,82.34,82.51,30286.641427798808,53.0089,53.144,52.9832,53.0925,30286.6414
2007-08-09 12:50:00,82.55,82.59,82.22,82.35,40237.96646836127,53.1183,53.144,52.9059,52.9896,40237.9665
2007-08-09 13:00:00,82.3,82.35,81.82,81.98,63818.2801514332,52.9574,52.9896,52.6485,52.7515,63818.2802
2007-08-09 13:10:00,81.99,82.04,81.49,81.63,81773.93185505678,52.7579,52.7901,52.4362,52.5263,81773.9319
2007-08-09 13:20:00,81.61,81.95,81.61,81.73,41211.46565711195,52.5134,52.7322,52.5134,52.5906,41211.4657
2007-08-09 13:30:00,81.74,82.07,81.7,81.95,40237.96646836127,52.5971,52.8094,52.5713,52.7322,40237.9665
2007-08-09 13:40:00,81.95,82.14,81.88,82.09,35694.97025419145,52.7322,52.8545,52.6872,52.8223,35694.9703
2007-08-09 13:50:00,82.09,82.23,82.03,82.19,35045.97079502434,52.8223,52.9124,52.7837,52.8866,35045.9708
2007-08-09 14:00:00,82.19,82.19,81.91,81.92,40454.29962141698,52.8866,52.8866,52.7065,52.7129,40454.2996
2007-08-09 14:10:00,81.9,82.14,81.79,82.11,30611.141157382368,52.7,52.8545,52.6292,52.8352,30611.1412
2007-08-09 14:20:00,82.14,82.28,81.95,82.1,52136.2898864251,52.8545,52.9445,52.7322,52.8287,52136.2899
2007-08-09 14:30:00,82.1,82.26,81.81,82.0,49107.625743645214,52.8287,52.9317,52.6421,52.7644,49107.6257
2007-08-09 14:40:00,82.0,82.3,81.98,82.22,64467.27961060032,52.7644,52.9574,52.7515,52.9059,64467.2796
2007-08-09 14:50:00,82.21,82.29,81.91,81.91,51270.95727420227,52.8995,52.951,52.7065,52.7065,51270.9573
2007-08-09 15:00:00,81.91,82.1,81.68,82.1,66306.11141157382,52.7065,52.8287,52.5585,52.8287,66306.1114
2007-08-09 15:10:00,82.1,82.47,82.1,82.42,70632.77447268793,52.8287,53.0668,52.8287,53.0346,70632.7745
2007-08-09 15:20:00,82.41,82.65,82.27,82.59,76149.26987560843,53.0282,53.1826,52.9381,53.144,76149.2699
2007-08-09 15:30:00,82.59,82.87,82.29,82.57,84369.92969172525,53.144,53.3242,52.951,53.1311,84369.9297
2007-08-09 15:40:00,82.55,83.04,82.48,82.74,68036.77663601947,53.1183,53.4336,53.0732,53.2405,68036.7766
2007-08-09 15:50:00,82.74,82.74,82.16,82.17,139967.55002704164,53.2405,53.2405,52.8673,52.8738,139967.55
2007-08-10 09:30:00,81.36,81.45,80.7,81.08,62952.94753921039,52.3526,52.4105,51.9279,52.1724,62952.9475
2007-08-10 09:40:00,81.1,82.02,81.04,81.07,96160.08653326122,52.1853,52.7772,52.1466,52.1659,96160.0865
2007-08-10 09:50:00,81.19,81.97,81.07,81.72,76581.93618171985,52.2432,52.7451,52.1659,52.5842,76581.9362
2007-08-10 10:00:00,81.72,82.04,81.57,81.85,57436.45213628988,52.5842,52.7901,52.4877,52.6679,57436.4521
2007-08-10 10:10:00,81.85,81.99,81.4,81.82,68685.77609518658,52.6679,52.7579,52.3783,52.6485,68685.7761
2007-08-10 10:20:00,81.87,82.34,81.45,81.46,59167.11736073553,52.6807,52.9832,52.4105,52.4169,59167.1174
2007-08-10 10:30:00,81.41,82.1,81.4,81.73,36343.96971335857,52.3847,52.8287,52.3783,52.5906,36343.9697
2007-08-10 10:40:00,81.75,82.37,81.75,82.25,44564.62952947539,52.6035,53.0025,52.6035,52.9252,44564.6295
2007-08-10 10:50:00,82.24,82.24,81.68,81.88,64034.613304488914,52.9188,52.9188,52.5585,52.6872,64034.6133
2007-08-10 11:00:00,81.88,82.46,81.77,81.88,54840.454299621415,52.6872,53.0604,52.6164,52.6872,54840.4543
2007-08-10 11:10:00,81.91,82.17,81.67,81.98,63061.11411573824,52.7065,52.8738,52.552,52.7515,63061.1141
2007-08-10 11:20:00,81.98,82.11,81.49,81.54,44672.79610600325,52.7515,52.8352,52.4362,52.4684,44672.7961
2007-08-10 11:30:00,81.57,81.59,81.38,81.38,23363.980530016222,52.4877,52.5006,52.3654,52.3654,23363.9805
2007-08-10 11:40:00,81.38,81.42,81.21,81.26,22174.14818820984,52.3654,52.3912,52.256,52.2882,22174.1482
2007-08-10 11:50:00,81.29,81.98,81.21,81.52,73120.60573282855,52.3075,52.7515,52.256,52.4555,73120.6057
2007-08-10 12:00:00,81.52,81.83,81.46,81.74,53217.955651703625,52.4555,52.655,52.4169,52.5971,53217.9557
2007-08-10 12:10:00,81.79,81.79,81.5,81.74,49432.12547322877,52.6292,52.6292,52.4426,52.5971,49432.1255
2007-08-10 12:20:00,81.74,81.92,81.51,81.53,91184.42401298,52.5971,52.7129,52.4491,52.4619,91184.424
2007-08-10 12:30:00,81.53,81.65,81.41,81.49,33964.30502974581,52.4619,52.5392,52.3847,52.4362,33964.305
2007-08-10 12:40:00,81.48,81.54,81.16,81.16,34721.471065440775,52.4298,52.4684,52.2239,52.2239,34721.4711
2007-08-10 12:50:00,81.17,81.37,81.02,81.04,29313.14223904813,52.2303,52.359,52.1338,52.1466,29313.1422
2007-08-10 13:00:00,81.04,81.28,80.99,81.28,31368.307193077337,52.1466,52.3011,52.1145,52.3011,31368.3072
2007-08-10 13:10:00,81.28,81.36,81.19,81.36,25094.64575446187,52.3011,52.3526,52.2432,52.3526,25094.6458
2007-08-10 13:20:00,81.36,81.5,81.26,81.29,29529.47539210384,52.3526,52.4426,52.2882,52.3075,29529.4754
2007-08-10 13:30:00,81.28,81.34,81.03,81.27,23580.31368307193,52.3011,52.3397,52.1402,52.2946,23580.3137
2007-08-10 13:40:00,81.27,81.36,80.86,80.89,39697.13358572201,52.2946,52.3526,52.0308,52.0501,39697.1336
2007-08-10 13:50:00,80.89,81.2,80.84,81.2,77122.7690643591,52.0501,52.2496,52.0179,52.2496,77122.7691
2007-08-10 14:00:00,81.2,81.49,81.15,81.37,54624.12114656571,52.2496,52.4362,52.2174,52.359,54624.1211
2007-08-10 14:10:00,81.37,81.84,81.28,81.74,57544.61871281774,52.359,52.6614,52.3011,52.5971,57544.6187
2007-08-10 14:20:00,81.75,82.01,81.67,81.79,82098.43158464035,52.6035,52.7708,52.552,52.6292,82098.4316
2007-08-10 14:30:00,81.79,81.82,81.61,81.69,32666.306111411574,52.6292,52.6485,52.5134,52.5649,32666.3061
2007-08-10 14:40:00,81.67,81.82,81.62,81.82,47593.29367225527,52.552,52.6485,52.5199,52.6485,47593.2937
2007-08-10 14:50:00,81.75,81.79,81.59,81.75,38290.968090859926,52.6035,52.6292,52.5006,52.6035,38290.9681
2007-08-10 15:00:00,81.75,81.98,81.65,81.87,44780.9626825311,52.6035,52.7515,52.5392,52.6807,44780.9627
2007-08-10 15:10:00,81.84,82.01,81.74,81.77,38615.46782044348,52.6614,52.7708,52.5971,52.6164,38615.4678
2007-08-10 15:20:00,81.77,82.35,81.76,82.13,62628.44780962682,52.6164,52.9896,52.6099,52.848,62628.4478
2007-08-10 15:30:00,82.11,82.6,82.03,82.55,58626.28447809627,52.8352,53.1505,52.7837,53.1183,58626.2845
2007-08-10 15:40:00,82.56,82.63,81.97,82.1,66955.11087074094,53.1247,53.1698,52.7451,52.8287,66955.1109
2007-08-10 15:50:00,82.1,82.47,81.87,81.94,131530.55705786913,52.8287,53.0668,52.6807,52.7258,131530.5571
2007-08-13 09:30:00,82.33,82.33,81.86,81.87,42293.13142239048,52.9767,52.9767,52.6743,52.6807,42293.1314
2007-08-13 09:40:00,81.89,82.1,81.88,81.89,54948.62087614927,52.6936,52.8287,52.6872,52.6936,54948.6209
2007-08-13 09:50:00,81.91,81.95,81.71,81.76,45429.96214169821,52.7065,52.7322,52.5778,52.6099,45429.9621
2007-08-13 10:00:00,81.76,81.91,81.7,81.75,57544.61871281774,52.6099,52.7065,52.5713,52.6035,57544.6187
2007-08-13 10:10:00,81.77,81.92,81.73,81.83,57003.78583017847,52.6164,52.7129,52.5906,52.655,57003.7858
2007-08-13 10:20:00,81.88,81.91,81.69,81.82,50297.4580854516,52.6872,52.7065,52.5649,52.6485,50297.4581
2007-08-13 10:30:00,81.84,81.94,81.82,81.92,63818.2801514332,52.6614,52.7258,52.6485,52.7129,63818.2802
2007-08-13 10:40:00,81.93,81.93,81.52,81.75,57111.952406706325,52.7193,52.7193,52.4555,52.6035,57111.9524
2007-08-13 10:50:00,81.74,82.0,81.57,81.98,66738.77771768524,52.5971,52.7644,52.4877,52.7515,66738.7777
2007-08-13 11:00:00,81.98,82.0,81.75,81.87,70200.10816657652,52.7515,52.7644,52.6035,52.6807,70200.1082
2007-08-13 11:10:00,81.86,82.09,81.8,82.05,40562.46619794484,52.6743,52.8223,52.6357,52.7965,40562.4662
2007-08-13 11:20:00,82.04,82.09,81.95,82.03,38507.30124391563,52.7901,52.8223,52.7322,52.7837,38507.3012
2007-08-13 11:30:00,82.02,82.23,82.01,82.17,36235.80313683072,52.7772,52.9124,52.7708,52.8738,36235.8031
2007-08-13 11:40:00,82.15,82.23,82.07,82.07,21525.148729042725,52.8609,52.9124,52.8094,52.8094,21525.1487
2007-08-13 11:50:00,82.1,82.15,81.99,82.15,27690.64359113034,52.8287,52.8609,52.7579,52.8609,27690.6436
2007-08-13 12:00:00,82.11,82.17,81.99,82.1,24121.146565711195,52.8352,52.8738,52.7579,52.8287,24121.1466
2007-08-13 12:10:00,82.1,82.13,81.96,81.98,15251.487290427258,52.8287,52.848,52.7386,52.7515,15251.4873
2007-08-13 12:20:00,81.96,81.98,81.81,81.83,20551.64954029205,52.7386,52.7515,52.6421,52.655,20551.6495
2007-08-13 12:30:00,81.83,82.01,81.82,81.84,27041.64413196322,52.655,52.7708,52.6485,52.6614,27041.6441
2007-08-13 12:40:00,81.84,82.07,81.82,82.07,41211.46565711195,52.6614,52.8094,52.6485,52.8094,41211.4657
2007-08-13 12:50:00,82.1,82.22,82.08,82.16,23363.980530016222,52.8287,52.9059,52.8158,52.8673,23363.9805
2007-08-13 13:00:00,82.16,82.29,82.12,82.18,23039.480800432662,52.8673,52.951,52.8416,52.8802,23039.4808
2007-08-13 13:10:00,82.18,82.2,81.82,81.86,25310.978907517576,52.8802,52.8931,52.6485,52.6743,25310.9789
2007-08-13 13:20:00,81.86,82.11,81.81,81.99,39156.30070308274,52.6743,52.8352,52.6421,52.7579,39156.3007
2007-08-13 13:30:00,81.98,82.08,81.91,82.0,17631.15197404002,52.7515,52.8158,52.7065,52.7644,17631.152
2007-08-13 13:40:00,82.0,82.23,82.0,82.17,34180.638182801515,52.7644,52.9124,52.7644,52.8738,34180.6382
2007-08-13 13:50:00,82.16,82.28,82.13,82.27,45754.461871281776,52.8673,52.9445,52.848,52.9381,45754.4619
2007-08-13 14:00:00,82.27,82.39,82.19,82.28,63710.11357490535,52.9381,53.0153,52.8866,52.9445,63710.1136
2007-08-13 14:10:00,82.27,82.3,82.14,82.16,20443.4829637642,52.9381,52.9574,52.8545,52.8673,20443.483
2007-08-13 14:20:00,82.15,82.28,82.12,82.14,27041.64413196322,52.8609,52.9445,52.8416,52.8545,27041.6441
2007-08-13 14:30:00,82.14,82.16,82.01,82.14,14386.154678204435,52.8545,52.8673,52.7708,52.8545,14386.1547
2007-08-13 14:40:00,82.14,82.16,82.01,82.09,13520.82206598161,52.8545,52.8673,52.7708,52.8223,13520.8221
2007-08-13 14:50:00,82.08,82.26,82.07,82.19,57977.28501892915,52.8158,52.9317,52.8094,52.8866,57977.285
2007-08-13 15:00:00,82.19,82.26,82.05,82.26,63818.2801514332,52.8866,52.9317,52.7965,52.9317,63818.2802
2007-08-13 15:10:00,82.26,82.46,82.08,82.19,50081.12493239589,52.9317,53.0604,52.8158,52.8866,50081.1249
2007-08-13 15:20:00,82.19,82.19,81.73,82.08,34288.80475932937,52.8866,52.8866,52.5906,52.8158,34288.8048
2007-08-13 15:30:00,82.08,82.27,81.96,82.24,32666.306111411574,52.8158,52.9381,52.7386,52.9188,32666.3061
2007-08-13 15:40:00,82.26,82.34,81.99,82.21,36127.63656030287,52.9317,52.9832,52.7579,52.8995,36127.6366
2007-08-13 15:50:00,82.23,82.24,81.99,82.12,85559.76203353163,52.9124,52.9188,52.7579,52.8416,85559.762
2007-08-14 09:30:00,82.39,82.99,82.1,82.79,55813.95348837209,53.0153,53.4014,52.8287,53.2727,55813.9535
2007-08-14 09:40:00,82.88,83.09,82.53,82.71,28123.30989724175,53.3306,53.4658,53.1054,53.2212,28123.3099
2007-08-14 09:50:00,82.67,82.84,82.47,82.47,24445.64629529475,53.1955,53.3049,53.0668,53.0668,24445.6463
2007-08-14 10:00:00,82.51,82.59,82.35,82.47,37641.968631692806,53.0925,53.144,52.9896,53.0668,37641.9686
2007-08-14 10:10:00,82.47,82.54,82.01,82.13,34072.47160627366,53.0668,53.1118,52.7708,52.848,34072.4716
2007-08-14 10:20:00,82.13,82.14,81.75,81.88,37533.80205516495,52.848,52.8545,52.6035,52.6872,37533.8021
2007-08-14 10:30:00,81.9,82.18,81.86,82.18,23904.813412655487,52.7,52.8802,52.6743,52.8802,23904.8134
2007-08-14 10:40:00,82.14,82.14,81.92,82.1,14169.821525148727,52.8545,52.8545,52.7129,52.8287,14169.8215
2007-08-14 10:50:00,82.11,82.16,81.56,81.86,34180.638182801515,52.8352,52.8673,52.4812,52.6743,34180.6382
2007-08-14 11:00:00,81.85,81.89,81.41,81.46,30070.308274743104,52.6679,52.6936,52.3847,52.4169,30070.3083
2007-08-14 11:10:00,81.4,81.58,81.4,81.58,18280.15143320714,52.3783,52.4941,52.3783,52.4941,18280.1514
2007-08-14 11:20:00,81.57,81.71,81.49,81.64,23039.480800432662,52.4877,52.5778,52.4362,52.5327,23039.4808
2007-08-14 11:30:00,81.7,81.73,81.5,81.58,18171.98485667929,52.5713,52.5906,52.4426,52.4941,18171.9849
2007-08-14 11:40:00,81.58,81.68,81.4,81.65,20876.14926987561,52.4941,52.5585,52.3783,52.5392,20876.1493
2007-08-14 11:50:00,81.66,82.22,81.64,82.22,35694.97025419145,52.5456,52.9059,52.5327,52.9059,35694.9703
2007-08-14 12:00:00,82.16,82.28,82.16,82.19,11249.3239588967,52.8673,52.9445,52.8673,52.8866,11249.324
2007-08-14 12:10:00,82.17,82.18,82.03,82.18,8869.659275283937,52.8738,52.8802,52.7837,52.8802,8869.6593
2007-08-14 12:20:00,82.19,82.24,82.0,82.07,10600.324499729582,52.8866,52.9188,52.7644,52.8094,10600.3245
2007-08-14 12:30:00,82.07,82.22,82.02,82.22,14494.321254732287,52.8094,52.9059,52.7772,52.9059,14494.3213
2007-08-14 12:40:00,82.17,82.3,81.98,82.23,23147.64737696052,52.8738,52.9574,52.7515,52.9124,23147.6474
2007-08-14 12:50:00,82.23,82.29,82.04,82.17,16441.31963223364,52.9124,52.951,52.7901,52.8738,16441.3196
2007-08-14 13:00:00,82.11,82.21,82.05,82.15,12330.98972417523,52.8352,52.8995,52.7965,52.8609,12330.9897
2007-08-14 13:10:00,82.1,82.11,81.83,81.88,15251.487290427258,52.8287,52.8352,52.655,52.6872,15251.4873
2007-08-14 13:20:00,81.88,81.96,81.73,81.95,14169.821525148727,52.6872,52.7386,52.5906,52.7322,14169.8215
2007-08-14 13:30:00,81.95,82.34,81.91,82.33,15143.320713899404,52.7322,52.9832,52.7065,52.9767,15143.3207
2007-08-14 13:40:00,82.33,82.33,81.74,81.79,18063.81828015144,52.9767,52.9767,52.5971,52.6292,18063.8183
2007-08-14 13:50:00,81.79,81.79,81.45,81.52,23039.480800432662,52.6292,52.6292,52.4105,52.4555,23039.4808
2007-08-14 14:00:00,81.52,81.57,81.15,81.15,36019.469983775016,52.4555,52.4877,52.2174,52.2174,36019.47
2007-08-14 14:10:00,81.2,81.34,81.14,81.33,24878.312601406164,52.2496,52.3397,52.211,52.3332,24878.3126
2007-08-14 14:20:00,81.34,81.5,81.2,81.2,28880.475932936723,52.3397,52.4426,52.2496,52.2496,28880.4759
2007-08-14 14:30:00,81.2,81.25,80.82,81.11,71389.9405083829,52.2496,52.2818,52.0051,52.1917,71389.9405
2007-08-14 14:40:00,81.12,81.35,80.99,81.25,26284.478096268253,52.1981,52.3461,52.1145,52.2818,26284.4781
2007-08-14 14:50:00,81.31,81.31,80.99,81.23,18063.81828015144,52.3204,52.3204,52.1145,52.2689,18063.8183
2007-08-14 15:00:00,81.27,81.57,81.23,81.24,23796.646836127635,52.2946,52.4877,52.2689,52.2753,23796.6468
2007-08-14 15:10:00,81.26,81.4,81.02,81.4,29529.47539210384,52.2882,52.3783,52.1338,52.3783,29529.4754
2007-08-14 15:20:00,81.4,81.79,81.32,81.48,36884.80259599783,52.3783,52.6292,52.3268,52.4298,36884.8026
2007-08-14 15:30:00,81.47,81.47,80.43,80.43,93347.75554353705,52.4233,52.4233,51.7541,51.7541,93347.7555
2007-08-14 15:40:00,80.46,80.81,80.39,80.52,86316.9280692266,51.7734,51.9986,51.7284,51.812,86316.9281
2007-08-14 15:50:00,80.59,80.59,80.14,80.26,113899.40508382909,51.8571,51.8571,51.5675,51.6447,113899.4051
2007-08-15 09:30:00,80.07,80.4,79.99,80.09,50189.29150892374,51.5225,51.7348,51.471,51.5353,50189.2915
2007-08-15 09:40:00,80.08,80.48,79.95,80.21,69551.10870740941,51.5289,51.7863,51.4453,51.6126,69551.1087
2007-08-15 09:50:00,80.14,80.79,80.08,80.15,78528.9345592212,51.5675,51.9858,51.5289,51.574,78528.9346
2007-08-15 10:00:00,80.15,80.28,79.34,79.49,101784.74851270956,51.574,51.6576,51.0527,51.1493,101784.7485
2007-08-15 10:10:00,79.49,80.16,79.23,79.6,57328.28555976203,51.1493,51.5804,50.982,51.22,57328.2856
2007-08-15 10:20:00,79.6,79.95,79.43,79.88,43699.29691725257,51.22,51.4453,51.1107,51.4002,43699.2969
2007-08-15 10:30:00,79.89,79.92,79.61,79.65,51270.95727420227,51.4067,51.426,51.2265,51.2522,51270.9573
2007-08-15 10:40:00,79.67,79.74,79.26,79.49,58409.95132504056,51.2651,51.3101,51.0013,51.1493,58409.9513
2007-08-15 10:50:00,79.51,79.66,79.49,79.62,73228.77230935641,51.1621,51.2587,51.1493,51.2329,73228.7723
2007-08-15 11:00:00,79.62,79.78,79.56,79.62,50081.12493239589,51.2329,51.3359,51.1943,51.2329,50081.1249
2007-08-15 11:10:00,79.62,79.77,79.55,79.59,33531.638723634394,51.2329,51.3294,51.1879,51.2136,33531.6387
2007-08-15 11:20:00,79.59,79.78,79.59,79.74,19145.484045429963,51.2136,51.3359,51.2136,51.3101,19145.484
2007-08-15 11:30:00,79.74,79.74,79.51,79.56,43374.797187669006,51.3101,51.3101,51.1621,51.1943,43374.7972
2007-08-15 11:40:00,79.57,79.63,79.38,79.42,47052.46078961601,51.2007,51.2394,51.0785,51.1042,47052.4608
2007-08-15 11:50:00,79.43,79.49,79.29,79.33,45213.62898864251,51.1107,51.1493,51.0206,51.0463,45213.629
2007-08-15 12:00:00,79.33,79.42,79.14,79.34,40562.46619794484,51.0463,51.1042,50.9241,51.0527,40562.4662
2007-08-15 12:10:00,79.34,79.38,79.0,79.01,43482.96376419686,51.0527,51.0785,50.834,50.8404,43482.9638
2007-08-15 12:20:00,79.01,79.01,78.87,78.95,39805.30016224986,50.8404,50.8404,50.7503,50.8018,39805.3002
2007-08-15 12:30:00,78.96,78.97,78.77,78.95,25959.97836668469,50.8082,50.8147,50.686,50.8018,25959.9784
2007-08-15 12:40:00,78.95,79.32,78.86,79.31,26068.14494321255,50.8018,51.0399,50.7439,51.0334,26068.1449
2007-08-15 12:50:00,79.31,79.33,79.12,79.28,19686.316928069227,51.0334,51.0463,50.9112,51.0141,19686.3169
2007-08-15 13:00:00,79.27,79.29,78.9,78.9,26717.144402379665,51.0077,51.0206,50.7696,50.7696,26717.1444
2007-08-15 13:10:00,78.9,78.95,78.66,78.84,40237.96646836127,50.7696,50.8018,50.6152,50.731,40237.9665
2007-08-15 13:20:00,78.84,79.04,78.72,78.85,23580.31368307193,50.731,50.8597,50.6538,50.7374,23580.3137
2007-08-15 13:30:00,78.82,79.32,78.82,79.23,36343.96971335857,50.7181,51.0399,50.7181,50.982,36343.9697
2007-08-15 13:40:00,79.23,79.41,79.04,79.07,38939.96755002704,50.982,51.0978,50.8597,50.879,38939.9676
2007-08-15 13:50:00,79.07,79.14,78.87,78.87,105354.24553812871,50.879,50.9241,50.7503,50.7503,105354.2455
2007-08-15 14:00:00,78.88,79.14,78.5,78.54,111303.40724716062,50.7568,50.9241,50.5122,50.538,111303.4072
2007-08-15 14:10:00,78.51,78.63,78.31,78.63,80259.59978366684,50.5187,50.5959,50.39,50.5959,80259.5998
2007-08-15 14:20:00,78.58,78.64,78.16,78.19,77879.93510005408,50.5637,50.6023,50.2935,50.3128,77879.9351
2007-08-15 14:30:00,78.22,78.31,77.99,78.11,98539.75121687398,50.3321,50.39,50.1841,50.2613,98539.7512
2007-08-15 14:40:00,78.12,78.17,77.33,77.33,116170.903190914,50.2677,50.2999,49.7594,49.7594,116170.9032
2007-08-15 14:50:00,77.33,77.64,77.08,77.39,143969.7133585722,49.7594,49.9589,49.5985,49.798,143969.7134
2007-08-15 15:00:00,77.43,77.59,77.16,77.2,86316.9280692266,49.8237,49.9267,49.65,49.6757,86316.9281
2007-08-15 15:10:00,77.21,77.36,76.96,77.08,97998.91833423472,49.6822,49.7787,49.5213,49.5985,97998.9183
2007-08-15 15:20:00,77.08,77.33,77.06,77.13,126122.22823147647,49.5985,49.7594,49.5856,49.6307,126122.2282
2007-08-15 15:30:00,77.14,77.46,76.85,77.08,175662.5202812331,49.6371,49.843,49.4505,49.5985,175662.5203
2007-08-15 15:40:00,77.06,77.44,76.75,77.41,148404.54299621418,49.5856,49.8302,49.3862,49.8109,148404.543
2007-08-15 15:50:00,77.39,77.42,76.73,76.83,195132.5040562466,49.798,49.8173,49.3733,49.4376,195132.5041
2007-08-16 09:30:00,76.32,76.33,75.59,75.86,122228.23147647375,49.1095,49.1159,48.6397,48.8135,122228.2315
2007-08-16 09:40:00,75.8,76.1,75.59,75.84,95619.25365062196,48.7749,48.9679,48.6397,48.8006,95619.2537
2007-08-16 09:50:00,75.84,75.97,75.38,75.38,65440.778799351,48.8006,48.8843,48.5046,48.5046,65440.7788
2007-08-16 10:00:00,75.42,75.49,74.59,75.27,100270.41644131964,48.5304,48.5754,47.9963,48.4338,100270.4164
2007-08-16 10:10:00,75.27,75.36,74.61,74.68,113574.90535424554,48.4338,48.4917,48.0091,48.0542,113574.9054
2007-08-16 10:20:00,74.68,74.72,74.19,74.27,91076.25743645211,48.0542,48.0799,47.7389,47.7904,91076.2574
2007-08-16 10:30:00,74.25,74.39,74.1,74.31,83071.93077339102,47.7775,47.8676,47.681,47.8161,83071.9308
2007-08-16 10:40:00,74.32,74.4,73.73,73.95,100811.2493239589,47.8225,47.874,47.4429,47.5845,100811.2493
2007-08-16 10:50:00,73.94,74.25,73.86,73.98,93996.75500270416,47.578,47.7775,47.5265,47.6038,93996.755
2007-08-16 11:00:00,73.97,74.28,73.91,74.15,97025.41914548403,47.5973,47.7968,47.5587,47.7131,97025.4191
2007-08-16 11:10:00,74.15,74.27,73.17,73.18,144618.71281773932,47.7131,47.7904,47.0826,47.089,144618.7128
2007-08-16 11:20:00,73.19,73.98,73.07,73.21,136614.3861546782,47.0954,47.6038,47.0182,47.1083,136614.3862
2007-08-16 11:30:00,73.21,73.25,72.16,72.23,205732.8285559762,47.1083,47.134,46.4326,46.4777,205732.8286
2007-08-16 11:40:00,72.24,72.31,71.43,71.93,213628.98864250944,46.4841,46.5292,45.9629,46.2846,213628.9886
2007-08-16 11:50:00,71.93,72.56,71.91,72.36,95835.58680367768,46.2846,46.69,46.2718,46.5613,95835.5868
2007-08-16 12:00:00,72.39,72.42,71.63,71.64,109897.24175229852,46.5806,46.5999,46.0916,46.098,109897.2418
2007-08-16 12:10:00,71.64,72.17,71.61,72.12,81016.76581936181,46.098,46.4391,46.0787,46.4069,81016.7658
2007-08-16 12:20:00,72.15,72.37,71.96,72.02,72796.10600324499,46.4262,46.5678,46.304,46.3426,72796.106
2007-08-16 12:30:00,72.02,72.28,71.7,71.96,71606.27366143861,46.3426,46.5099,46.1367,46.304,71606.2737
2007-08-16 12:40:00,72.0,72.06,71.65,72.06,93239.5889670092,46.3297,46.3683,46.1045,46.3683,93239.589
2007-08-16 12:50:00,72.06,72.55,72.01,72.28,69334.7755543537,46.3683,46.6836,46.3361,46.5099,69334.7756
2007-08-16 13:00:00,72.29,73.0,72.23,72.78,91184.42401298,46.5163,46.9732,46.4777,46.8316,91184.424
2007-08-16 13:10:00,72.79,73.72,72.77,73.72,61654.94862087615,46.838,47.4365,46.8252,47.4365,61654.9486
2007-08-16 13:20:00,73.71,73.73,73.14,73.57,102541.91454840454,47.43,47.4429,47.0632,47.3399,102541.9145
2007-08-16 13:30:00,73.56,73.89,73.56,73.85,112385.07301243916,47.3335,47.5458,47.3335,47.5201,112385.073
2007-08-16 13:40:00,73.85,73.96,73.27,73.44,90859.92428339642,47.5201,47.5909,47.1469,47.2563,90859.9243
2007-08-16 13:50:00,73.44,73.88,73.34,73.7,51703.62358031368,47.2563,47.5394,47.1919,47.4236,51703.6236
2007-08-16 14:00:00,73.71,74.32,73.63,73.84,77230.93564088696,47.43,47.8225,47.3785,47.5137,77230.9356
2007-08-16 14:10:00,73.84,74.33,73.57,74.05,73120.60573282855,47.5137,47.829,47.3399,47.6488,73120.6057
2007-08-16 14:20:00,74.11,74.16,73.65,74.1,59491.61709031909,47.6874,47.7196,47.3914,47.681,59491.6171
2007-08-16 14:30:00,74.14,74.16,73.58,74.02,72363.43969713358,47.7067,47.7196,47.3464,47.6295,72363.4397
2007-08-16 14:40:00,74.02,74.47,73.95,74.18,86208.76149269876,47.6295,47.9191,47.5845,47.7325,86208.7615
2007-08-16 14:50:00,74.17,74.57,74.01,74.53,90102.75824770144,47.726,47.9834,47.6231,47.9577,90102.7582
2007-08-16 15:00:00,74.53,74.54,73.63,73.78,117468.90210924824,47.9577,47.9641,47.3785,47.4751,117468.9021
2007-08-16 15:10:00,73.78,74.28,73.59,73.95,112817.73931855056,47.4751,47.7968,47.3528,47.5845,112817.7393
2007-08-16 15:20:00,73.95,75.02,73.95,74.79,150567.87452677122,47.5845,48.273,47.5845,48.125,150567.8745
2007-08-16 15:30:00,74.8,75.53,74.72,75.33,109680.90859924284,48.1314,48.6011,48.0799,48.4724,109680.9086
2007-08-16 15:40:00,75.34,75.62,75.19,75.49,108382.9096809086,48.4789,48.659,48.3824,48.5754,108382.9097
2007-08-16 15:50:00,75.52,75.77,75.38,75.72,154786.3710113575,48.5947,48.7556,48.5046,48.7234,154786.371
2007-08-17 09:30:00,77.69,78.07,77.43,77.93,171227.69064359114,49.991,50.2355,49.8237,50.1455,171227.6906
2007-08-17 09:40:00,77.95,77.98,77.6,77.8,104272.5797728502,50.1583,50.1776,49.9331,50.0618,104272.5798
2007-08-17 09:50:00,77.8,77.98,77.57,77.7,96700.91941590048,50.0618,50.1776,49.9138,49.9975,96700.9194
2007-08-17 10:00:00,77.7,78.05,77.64,77.84,87939.4267171444,49.9975,50.2227,49.9589,50.0875,87939.4267
2007-08-17 10:10:00,77.81,77.91,77.1,77.32,89561.9253650622,50.0682,50.1326,49.6114,49.7529,89561.9254
2007-08-17 10:20:00,77.31,77.79,76.99,77.75,120605.73282855598,49.7465,50.0554,49.5406,50.0296,120605.7328
2007-08-17 10:30:00,77.75,77.9,77.43,77.48,77339.10221741481,50.0296,50.1262,49.8237,49.8559,77339.1022
2007-08-17 10:40:00,77.49,77.72,77.21,77.21,132504.0562466198,49.8623,50.0103,49.6822,49.6822,132504.0562
2007-08-17 10:50:00,77.26,77.39,76.99,77.04,79826.93347755543,49.7143,49.798,49.5406,49.5728,79826.9335
2007-08-17 11:00:00,77.04,77.23,76.45,76.55,69551.10870740941,49.5728,49.695,49.1931,49.2575,69551.1087
2007-08-17 11:10:00,76.55,76.96,76.37,76.81,51919.956733369385,49.2575,49.5213,49.1416,49.4248,51919.9567
2007-08-17 11:20:00,76.81,77.39,76.75,77.28,80367.7663601947,49.4248,49.798,49.3862,49.7272,80367.7664
2007-08-17 11:30:00,77.28,77.73,77.19,77.64,33747.9718766901,49.7272,50.0168,49.6693,49.9589,33747.9719
2007-08-17 11:40:00,77.66,77.71,77.32,77.59,33423.47214710654,49.9717,50.0039,49.7529,49.9267,33423.4721
2007-08-17 11:50:00,77.59,77.83,77.15,77.17,37858.30178474851,49.9267,50.0811,49.6436,49.6564,37858.3018
2007-08-17 12:00:00,77.23,77.45,77.2,77.29,30178.47485127096,49.695,49.8366,49.6757,49.7336,30178.4749
2007-08-17 12:10:00,77.29,77.56,77.2,77.5,42509.46457544619,49.7336,49.9074,49.6757,49.8688,42509.4646
2007-08-17 12:20:00,77.51,77.65,77.45,77.65,51595.45700378583,49.8752,49.9653,49.8366,49.9653,51595.457
2007-08-17 12:30:00,77.65,77.79,77.39,77.39,46727.961060032445,49.9653,50.0554,49.798,49.798,46727.9611
2007-08-17 12:40:00,77.39,77.57,77.37,77.45,33747.9718766901,49.798,49.9138,49.7851,49.8366,33747.9719
2007-08-17 12:50:00,77.45,77.54,77.32,77.51,25310.978907517576,49.8366,49.8945,49.7529,49.8752,25310.9789
2007-08-17 13:00:00,77.54,77.84,77.51,77.64,33315.30557057869,49.8945,50.0875,49.8752,49.9589,33315.3056
2007-08-17 13:10:00,77.65,78.13,77.65,78.01,43482.96376419686,49.9653,50.2742,49.9653,50.1969,43482.9638
2007-08-17 13:20:00,78.03,78.15,77.75,77.8,35478.63710113575,50.2098,50.287,50.0296,50.0618,35478.6371
2007-08-17 13:30:00,77.76,78.14,77.63,77.97,38399.13466738778,50.0361,50.2806,49.9524,50.1712,38399.1347
2007-08-17 13:40:00,77.97,78.07,77.73,78.07,32774.47268793943,50.1712,50.2355,50.0168,50.2355,32774.4727
2007-08-17 13:50:00,78.07,78.23,77.86,77.95,44348.29637641968,50.2355,50.3385,50.1004,50.1583,44348.2964
2007-08-17 14:00:00,77.97,78.06,77.71,77.77,44348.29637641968,50.1712,50.2291,50.0039,50.0425,44348.2964
2007-08-17 14:10:00,77.77,78.05,77.73,77.98,31584.640346133045,50.0425,50.2227,50.0168,50.1776,31584.6403
2007-08-17 14:20:00,78.0,78.12,77.95,77.98,35370.470524607896,50.1905,50.2677,50.1583,50.1776,35370.4705
2007-08-17 14:30:00,78.02,78.17,77.95,77.99,42184.96484586263,50.2034,50.2999,50.1583,50.1841,42184.9648
2007-08-17 14:40:00,77.95,78.17,77.93,77.96,42725.79772850189,50.1583,50.2999,50.1455,50.1648,42725.7977
2007-08-17 14:50:00,78.01,78.13,77.94,78.11,35154.13737155219,50.1969,50.2742,50.1519,50.2613,35154.1374
2007-08-17 15:00:00,78.1,78.67,78.06,78.67,55381.28718226068,50.2548,50.6216,50.2291,50.6216,55381.2872
2007-08-17 15:10:00,78.68,78.92,78.58,78.7,71714.44023796647,50.6281,50.7825,50.5637,50.6409,71714.4402
2007-08-17 15:20:00,78.7,78.71,78.18,78.3,69334.7755543537,50.6409,50.6474,50.3063,50.3835,69334.7756
2007-08-17 15:30:00,78.31,78.66,78.18,78.65,75392.10383991347,50.39,50.6152,50.3063,50.6088,75392.1038
2007-08-17 15:40:00,78.66,78.73,78.55,78.68,120173.06652244455,50.6152,50.6602,50.5444,50.6281,120173.0665
2007-08-17 15:50:00,78.67,78.73,78.37,78.45,119091.40075716603,50.6216,50.6602,50.4286,50.4801,119091.4008
2007-08-20 09:30:00,78.72,79.45,78.64,79.08,74526.77122769064,50.6538,51.1235,50.6023,50.8854,74526.7712
2007-08-20 09:40:00,79.08,79.09,78.23,78.55,93564.08869659276,50.8854,50.8919,50.3385,50.5444,93564.0887
2007-08-20 09:50:00,78.55,78.79,78.24,78.68,79286.10059491616,50.5444,50.6988,50.3449,50.6281,79286.1006
2007-08-20 10:00:00,78.66,78.79,78.3,78.7,57003.78583017847,50.6152,50.6988,50.3835,50.6409,57003.7858
2007-08-20 10:10:00,78.7,78.83,78.34,78.74,45646.29529475392,50.6409,50.7246,50.4093,50.6667,45646.2953
2007-08-20 10:20:00,78.78,78.78,78.54,78.67,20335.316387236344,50.6924,50.6924,50.538,50.6216,20335.3164
2007-08-20 10:30:00,78.59,78.67,78.44,78.55,19578.15035154137,50.5701,50.6216,50.4736,50.5444,19578.1504
2007-08-20 10:40:00,78.55,78.74,78.38,78.39,28880.475932936723,50.5444,50.6667,50.435,50.4415,28880.4759
2007-08-20 10:50:00,78.43,78.64,78.42,78.57,21525.148729042725,50.4672,50.6023,50.4608,50.5573,21525.1487
2007-08-20 11:00:00,78.57,78.63,78.21,78.46,24337.4797187669,50.5573,50.5959,50.3256,50.4865,24337.4797
2007-08-20 11:10:00,78.46,78.86,78.46,78.64,30502.97458085452,50.4865,50.7439,50.4865,50.6023,30502.9746
2007-08-20 11:20:00,78.64,78.73,78.36,78.47,15143.320713899404,50.6023,50.6602,50.4221,50.4929,15143.3207
2007-08-20 11:30:00,78.47,78.75,78.42,78.68,20443.4829637642,50.4929,50.6731,50.4608,50.6281,20443.483
2007-08-20 11:40:00,78.68,78.77,78.46,78.54,17522.98539751217,50.6281,50.686,50.4865,50.538,17522.9854
2007-08-20 11:50:00,78.5,78.59,78.29,78.34,28555.97620335316,50.5122,50.5701,50.3771,50.4093,28555.9762
2007-08-20 12:00:00,78.34,78.74,78.31,78.62,29529.47539210384,50.4093,50.6667,50.39,50.5895,29529.4754
2007-08-20 12:10:00,78.64,78.71,78.25,78.67,44023.79664683613,50.6023,50.6474,50.3514,50.6216,44023.7966
2007-08-20 12:20:00,78.69,78.86,78.33,78.75,57977.28501892915,50.6345,50.7439,50.4028,50.6731,57977.285
2007-08-20 12:30:00,78.79,79.04,78.78,78.85,42833.96430502975,50.6988,50.8597,50.6924,50.7374,42833.9643
2007-08-20 12:40:00,78.84,79.03,78.65,78.97,27582.47701460249,50.731,50.8533,50.6088,50.8147,27582.477
2007-08-20 12:50:00,78.97,79.11,78.81,78.87,32666.306111411574,50.8147,50.9047,50.7117,50.7503,32666.3061
2007-08-20 13:00:00,78.87,79.16,78.86,79.14,32233.63980530016,50.7503,50.9369,50.7439,50.9241,32233.6398
2007-08-20 13:10:00,79.14,79.16,78.92,78.98,25743.645213628988,50.9241,50.9369,50.7825,50.8211,25743.6452
2007-08-20 13:20:00,79.01,79.01,78.74,78.79,26825.31097890752,50.8404,50.8404,50.6667,50.6988,26825.311
2007-08-20 13:30:00,78.82,78.89,78.67,78.86,16008.653326122228,50.7181,50.7632,50.6216,50.7439,16008.6533
2007-08-20 13:40:00,78.87,79.13,78.87,79.13,22714.981070849102,50.7503,50.9176,50.7503,50.9176,22714.9811
2007-08-20 13:50:00,79.15,79.2,78.8,78.88,23363.980530016222,50.9305,50.9627,50.7053,50.7568,23363.9805
2007-08-20 14:00:00,78.87,78.96,78.62,78.88,27798.8101676582,50.7503,50.8082,50.5895,50.7568,27798.8102
2007-08-20 14:10:00,78.88,78.93,78.66,78.85,29313.14223904813,50.7568,50.7889,50.6152,50.7374,29313.1422
2007-08-20 14:20:00,78.85,79.07,78.77,78.92,16765.819361817197,50.7374,50.879,50.686,50.7825,16765.8194
2007-08-20 14:30:00,78.92,79.27,78.87,79.26,35694.97025419145,50.7825,51.0077,50.7503,51.0013,35694.9703
2007-08-20 14:40:00,79.26,79.26,79.06,79.14,31909.1400757166,51.0013,51.0013,50.8726,50.9241,31909.1401
2007-08-20 14:50:00,79.13,79.36,79.1,79.36,47052.46078961601,50.9176,51.0656,50.8983,51.0656,47052.4608
2007-08-20 15:00:00,79.35,79.55,79.29,79.53,37209.3023255814,51.0592,51.1879,51.0206,51.175,37209.3023
2007-08-20 15:10:00,79.53,79.86,79.41,79.79,43482.96376419686,51.175,51.3874,51.0978,51.3423,43482.9638
2007-08-20 15:20:00,79.75,80.13,79.69,80.02,38939.96755002704,51.3166,51.5611,51.278,51.4903,38939.9676
2007-08-20 15:30:00,80.02,80.02,79.41,79.51,52460.78961600865,51.4903,51.4903,51.0978,51.1621,52460.7896
2007-08-20 15:40:00,79.55,79.78,79.54,79.68,56354.78637101135,51.1879,51.3359,51.1814,51.2715,56354.7864
2007-08-20 15:50:00,79.67,79.71,79.53,79.57,73769.60519199567,51.2651,51.2908,51.175,51.2007,73769.6052
2007-08-21 09:30:00,79.6,79.88,79.14,79.31,58626.28447809627,51.22,51.4002,50.9241,51.0334,58626.2845
2007-08-21 09:40:00,79.31,79.96,79.29,79.84,43807.46349378042,51.0334,51.4517,51.0206,51.3745,43807.4635
2007-08-21 09:50:00,79.84,80.33,79.82,80.14,30178.47485127096,51.3745,51.6898,51.3616,51.5675,30178.4749
2007-08-21 10:00:00,80.14,80.14,79.56,79.57,30827.474310438072,51.5675,51.5675,51.1943,51.2007,30827.4743
2007-08-21 10:10:00,79.57,79.6,79.21,79.27,39913.46673877772,51.2007,51.22,50.9691,51.0077,39913.4667
2007-08-21 10:20:00,79.27,79.31,78.84,79.14,30719.30773391022,51.0077,51.0334,50.731,50.9241,30719.3077
2007-08-21 10:30:00,79.21,79.39,79.04,79.17,20659.8161168199,50.9691,51.0849,50.8597,50.9434,20659.8161
2007-08-21 10:40:00,79.18,79.3,79.0,79.02,26608.977825851813,50.9498,51.027,50.834,50.8468,26608.9778
2007-08-21 10:50:00,79.02,79.29,78.98,79.29,16333.153055705789,50.8468,51.0206,50.8211,51.0206,16333.1531
2007-08-21 11:00:00,79.29,79.44,79.02,79.04,33423.47214710654,51.0206,51.1171,50.8468,50.8597,33423.4721
2007-08-21 11:10:00,79.05,79.16,79.0,79.16,45429.96214169821,50.8661,50.9369,50.834,50.9369,45429.9621
2007-08-21 11:20:00,79.16,79.71,79.09,79.68,48242.29313142239,50.9369,51.2908,50.8919,51.2715,48242.2931
2007-08-21 11:30:00,79.65,79.93,79.55,79.55,41644.13196322336,51.2522,51.4324,51.1879,51.1879,41644.132
2007-08-21 11:40:00,79.56,80.07,79.52,80.07,37858.30178474851,51.1943,51.5225,51.1686,51.5225,37858.3018
2007-08-21 11:50:00,80.04,80.18,79.91,80.07,54732.28772309356,51.5032,51.5933,51.4195,51.5225,54732.2877
2007-08-21 12:00:00,80.07,80.11,79.88,79.97,59491.61709031909,51.5225,51.5482,51.4002,51.4581,59491.6171
2007-08-21 12:10:00,79.97,80.19,79.91,80.04,38074.63493780421,51.4581,51.5997,51.4195,51.5032,38074.6349
2007-08-21 12:20:00,80.04,80.14,79.96,79.96,33315.30557057869,51.5032,51.5675,51.4517,51.4517,33315.3056
2007-08-21 12:30:00,79.96,80.37,79.8,80.18,86100.5949161709,51.4517,51.7155,51.3487,51.5933,86100.5949
2007-08-21 12:40:00,80.17,80.17,79.53,79.64,61222.282314764736,51.5868,51.5868,51.175,51.2458,61222.2823
2007-08-21 12:50:00,79.64,79.9,79.49,79.58,39264.4672796106,51.2458,51.4131,51.1493,51.2072,39264.4673
2007-08-21 13:00:00,79.58,79.78,79.48,79.51,40454.29962141698,51.2072,51.3359,51.1428,51.1621,40454.2996
2007-08-21 13:10:00,79.51,79.6,79.34,79.51,26825.31097890752,51.1621,51.22,51.0527,51.1621,26825.311
2007-08-21 13:20:00,79.51,79.73,79.48,79.52,30070.308274743104,51.1621,51.3037,51.1428,51.1686,30070.3083
2007-08-21 13:30:00,79.52,79.76,79.46,79.56,39480.80043266631,51.1686,51.323,51.13,51.1943,39480.8004
2007-08-21 13:40:00,79.6,79.76,79.52,79.74,22065.98161168199,51.22,51.323,51.1686,51.3101,22065.9816
2007-08-21 13:50:00,79.74,79.81,79.64,79.66,32774.47268793943,51.3101,51.3552,51.2458,51.2587,32774.4727
2007-08-21 14:00:00,79.67,79.85,79.67,79.73,24986.47917793402,51.2651,51.3809,51.2651,51.3037,24986.4792
2007-08-21 14:10:00,79.73,79.74,79.55,79.63,22390.48134126555,51.3037,51.3101,51.1879,51.2394,22390.4813
2007-08-21 14:20:00,79.65,79.65,79.43,79.43,19686.316928069227,51.2522,51.2522,51.1107,51.1107,19686.3169
2007-08-21 14:30:00,79.4,79.5,79.16,79.26,31584.640346133045,51.0914,51.1557,50.9369,51.0013,31584.6403
2007-08-21 14:40:00,79.23,79.33,78.97,79.24,53109.789075175766,50.982,51.0463,50.8147,50.9884,53109.7891
2007-08-21 14:50:00,79.28,79.41,79.18,79.38,30827.474310438072,51.0141,51.0978,50.9498,51.0785,30827.4743
2007-08-21 15:00:00,79.4,79.68,79.39,79.63,47268.79394267171,51.0914,51.2715,51.0849,51.2394,47268.7939
2007-08-21 15:10:00,79.64,79.65,79.35,79.35,26825.31097890752,51.2458,51.2522,51.0592,51.0592,26825.311
2007-08-21 15:20:00,79.39,79.7,79.35,79.59,30286.641427798808,51.0849,51.2844,51.0592,51.2136,30286.6414
2007-08-21 15:30:00,79.59,79.78,79.58,79.63,52028.12330989724,51.2136,51.3359,51.2072,51.2394,52028.1233
2007-08-21 15:40:00,79.63,79.79,79.5,79.78,53109.789075175766,51.2394,51.3423,51.1557,51.3359,53109.7891
2007-08-21 15:50:00,79.75,79.75,79.41,79.52,59383.45051379124,51.3166,51.3166,51.0978,51.1686,59383.4505
2007-08-22 09:30:00,79.98,80.6,79.98,80.57,59275.28393726338,51.4646,51.8635,51.4646,51.8442,59275.2839
2007-08-22 09:40:00,80.57,81.1,80.48,80.57,70200.10816657652,51.8442,52.1853,51.7863,51.8442,70200.1082
2007-08-22 09:50:00,80.56,80.95,80.44,80.91,54732.28772309356,51.8378,52.0887,51.7606,52.063,54732.2877
2007-08-22 10:00:00,80.87,81.81,80.87,81.75,88047.59329367225,52.0373,52.6421,52.0373,52.6035,88047.5933
2007-08-22 10:10:00,81.75,81.86,81.44,81.45,86533.26122228231,52.6035,52.6743,52.404,52.4105,86533.2612
2007-08-22 10:20:00,81.45,81.64,81.29,81.62,175662.5202812331,52.4105,52.5327,52.3075,52.5199,175662.5203
2007-08-22 10:30:00,81.62,81.83,81.56,81.82,90210.92482422933,52.5199,52.655,52.4812,52.6485,90210.9248
2007-08-22 10:40:00,81.82,81.93,81.82,81.88,34396.97133585722,52.6485,52.7193,52.6485,52.6872,34396.9713
2007-08-22 10:50:00,81.88,81.96,81.73,81.73,66306.11141157382,52.6872,52.7386,52.5906,52.5906,66306.1114
2007-08-22 11:00:00,81.73,81.77,81.59,81.73,151000.54083288263,52.5906,52.6164,52.5006,52.5906,151000.5408
2007-08-22 11:10:00,81.75,81.91,81.75,81.9,29853.9751216874,52.6035,52.7065,52.6035,52.7,29853.9751
2007-08-22 11:20:00,81.91,81.95,81.8,81.86,23796.646836127635,52.7065,52.7322,52.6357,52.6743,23796.6468
2007-08-22 11:30:00,81.87,82.12,81.79,81.86,32666.306111411574,52.6807,52.8416,52.6292,52.6743,32666.3061
2007-08-22 11:40:00,81.86,81.86,81.72,81.83,97674.41860465116,52.6743,52.6743,52.5842,52.655,97674.4186
2007-08-22 11:50:00,81.83,82.07,81.77,81.91,38399.13466738778,52.655,52.8094,52.6164,52.7065,38399.1347
2007-08-22 12:00:00,81.92,81.95,81.75,81.86,38939.96755002704,52.7129,52.7322,52.6035,52.6743,38939.9676
2007-08-22 12:10:00,81.92,81.93,81.76,81.77,28231.47647376961,52.7129,52.7193,52.6099,52.6164,28231.4765
2007-08-22 12:20:00,81.77,81.89,81.73,81.83,101135.74905354246,52.6164,52.6936,52.5906,52.655,101135.7491
2007-08-22 12:30:00,81.79,81.88,81.62,81.88,41752.29853975122,52.6292,52.6872,52.5199,52.6872,41752.2985
2007-08-22 12:40:00,81.83,82.11,81.75,81.89,28880.475932936723,52.655,52.8352,52.6035,52.6936,28880.4759
2007-08-22 12:50:00,81.89,81.94,81.82,81.83,27690.64359113034,52.6936,52.7258,52.6485,52.655,27690.6436
2007-08-22 13:00:00,81.86,81.91,81.77,81.78,38290.968090859926,52.6743,52.7065,52.6164,52.6228,38290.9681
2007-08-22 13:10:00,81.77,82.0,81.73,81.95,65440.778799351,52.6164,52.7644,52.5906,52.7322,65440.7788
2007-08-22 13:20:00,81.99,82.1,81.89,81.98,27690.64359113034,52.7579,52.8287,52.6936,52.7515,27690.6436
2007-08-22 13:30:00,81.95,82.04,81.73,81.75,35262.30394808004,52.7322,52.7901,52.5906,52.6035,35262.3039
2007-08-22 13:40:00,81.75,81.86,81.71,81.71,26392.644672796105,52.6035,52.6743,52.5778,52.5778,26392.6447
2007-08-22 13:50:00,81.71,81.82,81.66,81.74,53434.28880475933,52.5778,52.6485,52.5456,52.5971,53434.2888
2007-08-22 14:00:00,81.74,81.8,81.57,81.57,112385.07301243916,52.5971,52.6357,52.4877,52.4877,112385.073
2007-08-22 14:10:00,81.57,81.66,81.44,81.56,134883.72093023255,52.4877,52.5456,52.404,52.4812,134883.7209
2007-08-22 14:20:00,81.57,81.61,81.45,81.45,91508.92374256357,52.4877,52.5134,52.4105,52.4105,91508.9237
2007-08-22 14:30:00,81.49,81.61,81.45,81.55,51595.45700378583,52.4362,52.5134,52.4105,52.4748,51595.457
2007-08-22 14:40:00,81.61,81.73,81.56,81.7,24229.313142239047,52.5134,52.5906,52.4812,52.5713,24229.3131
2007-08-22 14:50:00,81.67,81.82,81.62,81.76,30827.474310438072,52.552,52.6485,52.5199,52.6099,30827.4743
2007-08-22 15:00:00,81.76,81.79,81.66,81.72,33747.9718766901,52.6099,52.6292,52.5456,52.5842,33747.9719
2007-08-22 15:10:00,81.72,82.0,81.64,82.0,79394.26717144402,52.5842,52.7644,52.5327,52.7644,79394.2672
2007-08-22 15:20:00,82.0,82.07,81.74,81.74,31368.307193077337,52.7644,52.8094,52.5971,52.5971,31368.3072
2007-08-22 15:30:00,81.74,82.18,81.73,82.08,56895.61925365062,52.5971,52.8802,52.5906,52.8158,56895.6193
2007-08-22 15:40:00,82.07,82.16,81.74,81.83,134234.72147106542,52.8094,52.8673,52.5971,52.655,134234.7215
2007-08-22 15:50:00,81.83,82.05,81.8,81.98,66414.27798810168,52.655,52.7965,52.6357,52.7515,66414.278
2007-08-23 09:30:00,82.0,82.28,81.94,82.1,121146.56571119525,52.7644,52.9445,52.7258,52.8287,121146.5657
2007-08-23 09:40:00,82.15,82.16,81.4,81.45,159221.20064899945,52.8609,52.8673,52.3783,52.4105,159221.2006
2007-08-23 09:50:00,81.48,81.83,81.44,81.7,40129.79989183342,52.4298,52.655,52.404,52.5713,40129.7999
2007-08-23 10:00:00,81.75,81.77,81.43,81.53,28231.47647376961,52.6035,52.6164,52.3976,52.4619,28231.4765
2007-08-23 10:10:00,81.53,81.59,81.18,81.21,235370.4705246079,52.4619,52.5006,52.2367,52.256,235370.4705
2007-08-23 10:20:00,81.21,81.37,81.16,81.31,138994.05083829098,52.256,52.359,52.2239,52.3204,138994.0508
2007-08-23 10:30:00,81.31,81.54,81.25,81.44,34937.80421849649,52.3204,52.4684,52.2818,52.404,34937.8042
2007-08-23 10:40:00,81.48,81.5,81.24,81.25,20227.14981070849,52.4298,52.4426,52.2753,52.2818,20227.1498
2007-08-23 10:50:00,81.27,81.28,81.05,81.12,29962.14169821525,52.2946,52.3011,52.1531,52.1981,29962.1417
2007-08-23 11:00:00,81.16,81.17,80.76,80.93,97025.41914548403,52.2239,52.2303,51.9665,52.0759,97025.4191
2007-08-23 11:10:00,80.93,81.0,80.87,80.99,30502.97458085452,52.0759,52.1209,52.0373,52.1145,30502.9746
2007-08-23 11:20:00,80.99,81.19,80.98,81.13,43050.29745808545,52.1145,52.2432,52.108,52.2046,43050.2975
2007-08-23 11:30:00,81.13,81.24,81.0,81.17,44780.9626825311,52.2046,52.2753,52.1209,52.2303,44780.9627
2007-08-23 11:40:00,81.19,81.2,81.03,81.03,44889.12925905895,52.2432,52.2496,52.1402,52.1402,44889.1293
2007-08-23 11:50:00,81.01,81.17,80.83,80.88,31368.307193077337,52.1273,52.2303,52.0115,52.0437,31368.3072
2007-08-23 12:00:00,80.88,81.05,80.83,80.96,18820.984315846403,52.0437,52.1531,52.0115,52.0952,18820.9843
2007-08-23 12:10:00,80.93,81.06,80.93,81.04,20010.816657652784,52.0759,52.1595,52.0759,52.1466,20010.8167
2007-08-23 12:20:00,81.07,81.22,80.97,80.99,36343.96971335857,52.1659,52.2625,52.1016,52.1145,36343.9697
2007-08-23 12:30:00,80.98,81.0,80.89,80.97,14602.48783126014,52.108,52.1209,52.0501,52.1016,14602.4878
2007-08-23 12:40:00,80.96,80.98,80.85,80.88,21741.48188209843,52.0952,52.108,52.0244,52.0437,21741.4819
2007-08-23 12:50:00,80.88,80.96,80.76,80.91,80151.433207139,52.0437,52.0952,51.9665,52.063,80151.4332
2007-08-23 13:00:00,80.92,81.0,80.86,80.97,25635.478637101136,52.0694,52.1209,52.0308,52.1016,25635.4786
2007-08-23 13:10:00,80.96,81.07,80.89,80.9,20551.64954029205,52.0952,52.1659,52.0501,52.0566,20551.6495
2007-08-23 13:20:00,80.93,80.94,80.86,80.89,24121.146565711195,52.0759,52.0823,52.0308,52.0501,24121.1466
2007-08-23 13:30:00,80.91,81.26,80.88,81.1,49756.62520281233,52.063,52.2882,52.0437,52.1853,49756.6252
2007-08-23 13:40:00,81.1,81.26,81.04,81.04,42076.79826933477,52.1853,52.2882,52.1466,52.1466,42076.7983
2007-08-23 13:50:00,81.05,81.12,80.88,81.01,22931.31422390481,52.1531,52.1981,52.0437,52.1273,22931.3142
2007-08-23 14:00:00,81.05,81.17,81.0,81.17,28447.80962682531,52.1531,52.2303,52.1209,52.2303,28447.8096
2007-08-23 14:10:00,81.18,81.23,80.84,80.9,60573.282855597616,52.2367,52.2689,52.0179,52.0566,60573.2829
2007-08-23 14:20:00,80.9,80.96,80.83,80.94,84369.92969172525,52.0566,52.0952,52.0115,52.0823,84369.9297
2007-08-23 14:30:00,80.94,81.0,80.71,80.78,36560.30286641428,52.0823,52.1209,51.9343,51.9793,36560.3029
2007-08-23 14:40:00,80.8,80.82,80.47,80.58,96484.58626284478,51.9922,52.0051,51.7799,51.8506,96484.5863
2007-08-23 14:50:00,80.58,80.79,80.57,80.68,24337.4797187669,51.8506,51.9858,51.8442,51.915,24337.4797
2007-08-23 15:00:00,80.72,80.74,80.47,80.51,51487.290427257976,51.9407,51.9536,51.7799,51.8056,51487.2904
2007-08-23 15:10:00,80.51,80.83,80.38,80.79,94970.25419145483,51.8056,52.0115,51.722,51.9858,94970.2542
2007-08-23 15:20:00,80.78,81.18,80.78,80.97,57652.78528934559,51.9793,52.2367,51.9793,52.1016,57652.7853
2007-08-23 15:30:00,80.99,81.06,80.51,80.53,67279.6106003245,52.1145,52.1595,51.8056,51.8185,67279.6106
2007-08-23 15:40:00,80.58,80.75,80.43,80.66,69118.442401298,51.8506,51.96,51.7541,51.9021,69118.4424
2007-08-23 15:50:00,80.67,80.87,80.57,80.77,70091.94159004868,51.9086,52.0373,51.8442,51.9729,70091.9416
2007-08-24 09:30:00,80.84,80.99,80.53,80.6,20227.14981070849,52.0179,52.1145,51.8185,51.8635,20227.1498
2007-08-24 09:40:00,80.63,81.09,80.56,81.09,19578.15035154137,51.8828,52.1788,51.8378,52.1788,19578.1504
2007-08-24 09:50:00,81.1,81.17,80.81,80.84,25310.978907517576,52.1853,52.2303,51.9986,52.0179,25310.9789
2007-08-24 10:00:00,80.89,81.31,80.89,81.11,25202.812330989724,52.0501,52.3204,52.0501,52.1917,25202.8123
2007-08-24 10:10:00,81.11,81.11,80.84,80.93,25959.97836668469,52.1917,52.1917,52.0179,52.0759,25959.9784
2007-08-24 10:20:00,80.9,81.01,80.76,80.9,13953.488372093025,52.0566,52.1273,51.9665,52.0566,13953.4884
2007-08-24 10:30:00,80.96,81.0,80.78,80.78,12547.322877230936,52.0952,52.1209,51.9793,51.9793,12547.3229
2007-08-24 10:40:00,80.84,80.89,80.73,80.81,12439.156300703082,52.0179,52.0501,51.9472,51.9986,12439.1563
2007-08-24 10:50:00,80.85,81.01,80.75,80.96,16873.98593834505,52.0244,52.1273,51.96,52.0952,16873.9859
2007-08-24 11:00:00,80.98,81.19,80.96,81.03,43915.630070308274,52.108,52.2432,52.0952,52.1402,43915.6301
2007-08-24 11:10:00,81.03,81.03,80.83,80.93,8977.82585181179,52.1402,52.1402,52.0115,52.0759,8977.8259
2007-08-24 11:20:00,80.98,81.12,80.93,81.07,15359.65386695511,52.108,52.1981,52.0759,52.1659,15359.6539
2007-08-24 11:30:00,81.08,81.15,81.03,81.03,8545.159545700379,52.1724,52.2174,52.1402,52.1402,8545.1595
2007-08-24 11:40:00,81.06,81.17,80.94,81.17,14277.98810167658,52.1595,52.2303,52.0823,52.2303,14277.9881
2007-08-24 11:50:00,81.16,81.29,81.16,81.21,14277.98810167658,52.2239,52.3075,52.2239,52.256,14277.9881
2007-08-24 12:00:00,81.24,81.25,81.11,81.17,13737.155219037317,52.2753,52.2818,52.1917,52.2303,13737.1552
2007-08-24 12:10:00,81.16,81.31,81.11,81.31,22174.14818820984,52.2239,52.3204,52.1917,52.3204,22174.1482
2007-08-24 12:20:00,81.31,81.46,81.3,81.4,24553.812871822607,52.3204,52.4169,52.3139,52.3783,24553.8129
2007-08-24 12:30:00,81.39,81.47,81.36,81.47,14818.820984315846,52.3719,52.4233,52.3526,52.4233,14818.821
2007-08-24 12:40:00,81.47,81.47,81.23,81.28,18388.31800973499,52.4233,52.4233,52.2689,52.3011,18388.318
2007-08-24 12:50:00,81.3,81.49,81.27,81.28,18388.31800973499,52.3139,52.4362,52.2946,52.3011,18388.318
2007-08-24 13:00:00,81.29,81.55,81.29,81.55,19686.316928069227,52.3075,52.4748,52.3075,52.4748,19686.3169
2007-08-24 13:10:00,81.55,81.6,81.49,81.52,19794.48350459708,52.4748,52.507,52.4362,52.4555,19794.4835
2007-08-24 13:20:00,81.51,81.69,81.49,81.68,15143.320713899404,52.4491,52.5649,52.4362,52.5585,15143.3207
2007-08-24 13:30:00,81.68,81.74,81.61,81.68,24770.14602487831,52.5585,52.5971,52.5134,52.5585,24770.146
2007-08-24 13:40:00,81.68,81.77,81.67,81.7,11357.490535424551,52.5585,52.6164,52.552,52.5713,11357.4905
2007-08-24 13:50:00,81.72,81.77,81.62,81.76,12979.989183342346,52.5842,52.6164,52.5199,52.6099,12979.9892
2007-08-24 14:00:00,81.77,81.93,81.77,81.86,27690.64359113034,52.6164,52.7193,52.6164,52.6743,27690.6436
2007-08-24 14:10:00,81.88,81.97,81.82,81.85,13845.32179556517,52.6872,52.7451,52.6485,52.6679,13845.3218
2007-08-24 14:20:00,81.85,81.86,81.77,81.78,27474.31043807464,52.6679,52.6743,52.6164,52.6228,27474.3104
2007-08-24 14:30:00,81.82,81.83,81.78,81.82,8545.159545700379,52.6485,52.655,52.6228,52.6485,8545.1595
2007-08-24 14:40:00,81.82,81.9,81.77,81.88,21633.315305570577,52.6485,52.7,52.6164,52.6872,21633.3153
2007-08-24 14:50:00,81.88,82.05,81.85,82.05,19902.65008112493,52.6872,52.7965,52.6679,52.7965,19902.6501
2007-08-24 15:00:00,82.05,82.05,81.83,81.85,11898.323418063816,52.7965,52.7965,52.655,52.6679,11898.3234
2007-08-24 15:10:00,81.85,81.94,81.8,81.8,15467.820443482964,52.6679,52.7258,52.6357,52.6357,15467.8204
2007-08-24 15:20:00,81.82,82.03,81.7,81.98,24878.312601406164,52.6485,52.7837,52.5713,52.7515,24878.3126
2007-08-24 15:30:00,81.98,82.23,81.97,82.08,30827.474310438072,52.7515,52.9124,52.7451,52.8158,30827.4743
2007-08-24 15:40:00,82.08,82.23,82.04,82.14,38723.63439697133,52.8158,52.9124,52.7901,52.8545,38723.6344
2007-08-24 15:50:00,82.17,82.28,82.13,82.25,53217.955651703625,52.8738,52.9445,52.848,52.9252,53217.9557
2007-08-27 09:30:00,82.1,82.68,81.95,82.68,21416.98215251488,52.8287,53.2019,52.7322,53.2019,21416.9822
2007-08-27 09:40:00,82.68,83.1,82.37,82.4,39048.13412655489,53.2019,53.4722,53.0025,53.0218,39048.1341
2007-08-27 09:50:00,82.41,82.54,82.14,82.47,25851.81179015684,53.0282,53.1118,52.8545,53.0668,25851.8118
2007-08-27 10:00:00,82.45,82.65,82.08,82.13,38399.13466738778,53.0539,53.1826,52.8158,52.848,38399.1347
2007-08-27 10:10:00,82.13,82.17,82.04,82.04,20767.98269334776,52.848,52.8738,52.7901,52.7901,20767.9827
2007-08-27 10:20:00,82.07,82.23,82.02,82.11,16008.653326122228,52.8094,52.9124,52.7772,52.8352,16008.6533
2007-08-27 10:30:00,82.1,82.25,82.02,82.14,21200.648999459165,52.8287,52.9252,52.7772,52.8545,21200.649
2007-08-27 10:40:00,82.17,82.23,82.06,82.14,14169.821525148727,52.8738,52.9124,52.803,52.8545,14169.8215
2007-08-27 10:50:00,82.16,82.25,82.13,82.16,8653.32612222823,52.8673,52.9252,52.848,52.8673,8653.3261
2007-08-27 11:00:00,82.14,82.14,81.88,81.9,15251.487290427258,52.8545,52.8545,52.6872,52.7,15251.4873
2007-08-27 11:10:00,81.88,81.93,81.73,81.73,7247.160627366144,52.6872,52.7193,52.5906,52.5906,7247.1606
2007-08-27 11:20:00,81.74,81.85,81.64,81.85,10492.15792320173,52.5971,52.6679,52.5327,52.6679,10492.1579
2007-08-27 11:30:00,81.84,81.98,81.72,81.94,14494.321254732287,52.6614,52.7515,52.5842,52.7258,14494.3213
2007-08-27 11:40:00,81.89,82.01,81.87,81.97,7247.160627366144,52.6936,52.7708,52.6807,52.7451,7247.1606
2007-08-27 11:50:00,81.94,82.08,81.94,82.02,6165.494862087615,52.7258,52.8158,52.7258,52.7772,6165.4949
2007-08-27 12:00:00,82.05,82.05,81.87,81.87,8653.32612222823,52.7965,52.7965,52.6807,52.6807,8653.3261
2007-08-27 12:10:00,81.88,82.04,81.86,82.02,11465.657111952409,52.6872,52.7901,52.6743,52.7772,11465.6571
2007-08-27 12:20:00,82.05,82.16,82.04,82.06,10275.824770146024,52.7965,52.8673,52.7901,52.803,10275.8248
2007-08-27 12:30:00,82.05,82.13,82.05,82.1,5191.995673336939,52.7965,52.848,52.7965,52.8287,5191.9957
2007-08-27 12:40:00,82.1,82.33,82.08,82.33,11573.82368848026,52.8287,52.9767,52.8158,52.9767,11573.8237
2007-08-27 12:50:00,82.32,82.33,82.21,82.21,10600.324499729582,52.9703,52.9767,52.8995,52.8995,10600.3245
2007-08-27 13:00:00,82.23,82.58,82.23,82.55,20767.98269334776,52.9124,53.1376,52.9124,53.1183,20767.9827
2007-08-27 13:10:00,82.52,82.53,82.47,82.47,8436.992969172525,53.099,53.1054,53.0668,53.0668,8436.993
2007-08-27 13:20:00,82.48,82.59,82.39,82.55,7896.160086533261,53.0732,53.144,53.0153,53.1183,7896.1601
2007-08-27 13:30:00,82.55,82.57,82.32,82.32,10383.991346673878,53.1183,53.1311,52.9703,52.9703,10383.9913
2007-08-27 13:40:00,82.29,82.35,82.23,82.33,7571.660356949702,52.951,52.9896,52.9124,52.9767,7571.6604
2007-08-27 13:50:00,82.32,82.36,82.14,82.25,18280.15143320714,52.9703,52.996,52.8545,52.9252,18280.1514
2007-08-27 14:00:00,82.23,82.44,82.22,82.32,12763.656030286642,52.9124,53.0475,52.9059,52.9703,12763.656
2007-08-27 14:10:00,82.32,82.48,82.3,82.47,13737.155219037317,52.9703,53.0732,52.9574,53.0668,13737.1552
2007-08-27 14:20:00,82.48,82.55,82.37,82.45,17198.48566792861,53.0732,53.1183,53.0025,53.0539,17198.4857
2007-08-27 14:30:00,82.47,82.67,82.46,82.65,20443.4829637642,53.0668,53.1955,53.0604,53.1826,20443.483
2007-08-27 14:40:00,82.65,82.7,82.48,82.48,10167.658193618172,53.1826,53.2148,53.0732,53.0732,10167.6582
2007-08-27 14:50:00,82.46,82.48,82.36,82.42,17847.485127095726,53.0604,53.0732,52.996,53.0346,17847.4851
2007-08-27 15:00:00,82.44,82.44,82.25,82.25,11898.323418063816,53.0475,53.0475,52.9252,52.9252,11898.3234
2007-08-27 15:10:00,82.25,82.35,82.07,82.13,24661.97944835046,52.9252,52.9896,52.8094,52.848,24661.9794
2007-08-27 15:20:00,82.15,82.28,82.03,82.2,19686.316928069227,52.8609,52.9445,52.7837,52.8931,19686.3169
2007-08-27 15:30:00,82.24,82.35,82.2,82.27,23472.14710654408,52.9188,52.9896,52.8931,52.9381,23472.1471
2007-08-27 15:40:00,82.28,82.31,82.18,82.25,15900.486749594374,52.9445,52.9638,52.8802,52.9252,15900.4867
2007-08-27 15:50:00,82.24,82.25,81.92,81.93,51379.12385073013,52.9188,52.9252,52.7129,52.7193,51379.1239
2007-08-28 09:30:00,81.4,81.91,81.38,81.69,39264.4672796106,52.3783,52.7065,52.3654,52.5649,39264.4673
2007-08-28 09:40:00,81.69,81.8,81.36,81.65,28988.64250946457,52.5649,52.6357,52.3526,52.5392,28988.6425
2007-08-28 09:50:00,81.65,81.77,81.44,81.77,19578.15035154137,52.5392,52.6164,52.404,52.6164,19578.1504
2007-08-28 10:00:00,81.79,81.9,81.42,81.49,24229.313142239047,52.6292,52.7,52.3912,52.4362,24229.3131
2007-08-28 10:10:00,81.5,81.73,81.43,81.64,20984.31584640346,52.4426,52.5906,52.3976,52.5327,20984.3158
2007-08-28 10:20:00,81.66,81.68,81.0,81.0,28772.30935640887,52.5456,52.5585,52.1209,52.1209,28772.3094
2007-08-28 10:30:00,81.04,81.09,80.87,80.92,30286.641427798808,52.1466,52.1788,52.0373,52.0694,30286.6414
2007-08-28 10:40:00,80.92,81.01,80.76,80.85,29637.64196863169,52.0694,52.1273,51.9665,52.0244,29637.642
2007-08-28 10:50:00,80.86,80.88,80.7,80.87,18712.81773931855,52.0308,52.0437,51.9279,52.0373,18712.8177
2007-08-28 11:00:00,80.86,80.96,80.74,80.87,12114.656571119524,52.0308,52.0952,51.9536,52.0373,12114.6566
2007-08-28 11:10:00,80.78,80.83,80.6,80.67,14494.321254732287,51.9793,52.0115,51.8635,51.9086,14494.3213
2007-08-28 11:20:00,80.67,80.76,80.5,80.63,25635.478637101136,51.9086,51.9665,51.7992,51.8828,25635.4786
2007-08-28 11:30:00,80.6,80.65,80.43,80.43,16873.98593834505,51.8635,51.8957,51.7541,51.7541,16873.9859
2007-08-28 11:40:00,80.43,80.51,80.32,80.47,17522.98539751217,51.7541,51.8056,51.6833,51.7799,17522.9854
2007-08-28 11:50:00,80.47,80.65,80.42,80.65,7355.327203893997,51.7799,51.8957,51.7477,51.8957,7355.3272
2007-08-28 12:00:00,80.65,80.79,80.6,80.77,21849.648458626285,51.8957,51.9858,51.8635,51.9729,21849.6485
2007-08-28 12:10:00,80.75,80.82,80.6,80.77,13737.155219037317,51.96,52.0051,51.8635,51.9729,13737.1552
2007-08-28 12:20:00,80.84,80.85,80.6,80.78,11032.990805840996,52.0179,52.0244,51.8635,51.9793,11032.9908
2007-08-28 12:30:00,80.81,81.06,80.77,81.03,25310.978907517576,51.9986,52.1595,51.9729,52.1402,25310.9789
2007-08-28 12:40:00,81.02,81.05,80.86,80.96,10275.824770146024,52.1338,52.1531,52.0308,52.0952,10275.8248
2007-08-28 12:50:00,80.96,81.24,80.96,81.2,15792.320173066522,52.0952,52.2753,52.0952,52.2496,15792.3202
2007-08-28 13:00:00,81.2,81.21,80.96,81.0,11032.990805840996,52.2496,52.256,52.0952,52.1209,11032.9908
2007-08-28 13:10:00,81.0,81.08,80.75,80.86,19902.65008112493,52.1209,52.1724,51.96,52.0308,19902.6501
2007-08-28 13:20:00,80.86,80.87,80.72,80.85,13088.1557598702,52.0308,52.0373,51.9407,52.0244,13088.1558
2007-08-28 13:30:00,80.85,81.0,80.76,80.97,14494.321254732287,52.0244,52.1209,51.9665,52.1016,14494.3213
2007-08-28 13:40:00,80.97,81.1,80.93,81.1,9626.825310978908,52.1016,52.1853,52.0759,52.1853,9626.8253
2007-08-28 13:50:00,81.1,81.13,80.99,81.12,8761.492698756085,52.1853,52.2046,52.1145,52.1981,8761.4927
2007-08-28 14:00:00,81.12,81.19,80.76,80.83,24661.97944835046,52.1981,52.2432,51.9665,52.0115,24661.9794
2007-08-28 14:10:00,80.83,80.87,80.55,80.55,16873.98593834505,52.0115,52.0373,51.8313,51.8313,16873.9859
2007-08-28 14:20:00,80.57,80.77,80.57,80.75,16008.653326122228,51.8442,51.9729,51.8442,51.96,16008.6533
2007-08-28 14:30:00,80.7,80.74,80.41,80.46,17198.48566792861,51.9279,51.9536,51.7413,51.7734,17198.4857
2007-08-28 14:40:00,80.46,80.53,80.38,80.43,16873.98593834505,51.7734,51.8185,51.722,51.7541,16873.9859
2007-08-28 14:50:00,80.43,80.46,80.32,80.38,17847.485127095726,51.7541,51.7734,51.6833,51.722,17847.4851
2007-08-28 15:00:00,80.38,80.45,80.26,80.27,16549.486208761493,51.722,51.767,51.6447,51.6512,16549.4862
2007-08-28 15:10:00,80.3,80.43,80.27,80.29,15143.320713899404,51.6705,51.7541,51.6512,51.664,15143.3207
2007-08-28 15:20:00,80.29,80.34,80.1,80.2,25094.64575446187,51.664,51.6962,51.5418,51.6061,25094.6458
2007-08-28 15:30:00,80.2,80.3,80.14,80.29,53758.788534342886,51.6061,51.6705,51.5675,51.664,53758.7885
2007-08-28 15:40:00,80.29,80.29,80.08,80.11,68469.44294213087,51.664,51.664,51.5289,51.5482,68469.4429
2007-08-28 15:50:00,80.14,80.2,79.83,79.91,95943.75338020553,51.5675,51.6061,51.368,51.4195,95943.7534
2007-08-29 09:30:00,79.95,80.94,79.95,80.86,32990.80584099513,51.4453,52.0823,51.4453,52.0308,32990.8058
2007-08-29 09:40:00,80.86,80.94,80.3,80.42,25310.978907517576,52.0308,52.0823,51.6705,51.7477,25310.9789
2007-08-29 09:50:00,80.42,80.93,80.3,80.85,34288.80475932937,51.7477,52.0759,51.6705,52.0244,34288.8048
2007-08-29 10:00:00,80.88,80.88,80.43,80.75,46511.62790697674,52.0437,52.0437,51.7541,51.96,46511.6279
2007-08-29 10:10:00,80.79,81.1,80.76,81.02,30286.641427798808,51.9858,52.1853,51.9665,52.1338,30286.6414
2007-08-29 10:20:00,81.02,81.29,80.96,81.0,25310.978907517576,52.1338,52.3075,52.0952,52.1209,25310.9789
2007-08-29 10:30:00,81.0,81.13,80.83,80.83,30935.640886965928,52.1209,52.2046,52.0115,52.0115,30935.6409
2007-08-29 10:40:00,80.84,81.12,80.8,80.98,13520.82206598161,52.0179,52.1981,51.9922,52.108,13520.8221
2007-08-29 10:50:00,80.99,81.3,80.97,81.24,27041.64413196322,52.1145,52.3139,52.1016,52.2753,27041.6441
2007-08-29 11:00:00,81.26,81.36,81.17,81.25,23363.980530016222,52.2882,52.3526,52.2303,52.2818,23363.9805
2007-08-29 11:10:00,81.25,81.31,81.04,81.04,14710.654407787992,52.2818,52.3204,52.1466,52.1466,14710.6544
2007-08-29 11:20:00,81.03,81.06,80.85,80.85,11141.157382368849,52.1402,52.1595,52.0244,52.0244,11141.1574
2007-08-29 11:30:00,80.88,80.91,80.81,80.87,18820.984315846403,52.0437,52.063,51.9986,52.0373,18820.9843
2007-08-29 11:40:00,80.83,80.9,80.76,80.85,25202.812330989724,52.0115,52.0566,51.9665,52.0244,25202.8123
2007-08-29 11:50:00,80.84,80.88,80.76,80.77,7463.49378042185,52.0179,52.0437,51.9665,51.9729,7463.4938
2007-08-29 12:00:00,80.79,80.83,80.66,80.66,8220.65981611682,51.9858,52.0115,51.9021,51.9021,8220.6598
2007-08-29 12:10:00,80.7,80.76,80.63,80.74,14061.654948620877,51.9279,51.9665,51.8828,51.9536,14061.6549
2007-08-29 12:20:00,80.74,80.82,80.51,80.54,10600.324499729582,51.9536,52.0051,51.8056,51.8249,10600.3245
2007-08-29 12:30:00,80.53,80.68,80.48,80.51,16657.652785289345,51.8185,51.915,51.7863,51.8056,16657.6528
2007-08-29 12:40:00,80.5,80.57,80.43,80.48,9302.32558139535,51.7992,51.8442,51.7541,51.7863,9302.3256
2007-08-29 12:50:00,80.44,80.46,80.24,80.25,14061.654948620877,51.7606,51.7734,51.6319,51.6383,14061.6549
2007-08-29 13:00:00,80.27,80.34,80.12,80.14,20443.4829637642,51.6512,51.6962,51.5547,51.5675,20443.483
2007-08-29 13:10:00,80.15,80.15,79.97,79.97,23472.14710654408,51.574,51.574,51.4581,51.4581,23472.1471
2007-08-29 13:20:00,79.97,80.02,79.89,79.92,14494.321254732287,51.4581,51.4903,51.4067,51.426,14494.3213
2007-08-29 13:30:00,79.93,80.25,79.92,80.2,25743.645213628988,51.4324,51.6383,51.426,51.6061,25743.6452
2007-08-29 13:40:00,80.25,80.41,80.17,80.24,19145.484045429963,51.6383,51.7413,51.5868,51.6319,19145.484
2007-08-29 13:50:00,80.24,80.53,80.22,80.39,19037.317468902107,51.6319,51.8185,51.619,51.7284,19037.3175
2007-08-29 14:00:00,80.41,80.76,80.4,80.7,23147.64737696052,51.7413,51.9665,51.7348,51.9279,23147.6474
2007-08-29 14:10:00,80.72,80.9,80.68,80.68,27906.97674418605,51.9407,52.0566,51.915,51.915,27906.9767
2007-08-29 14:20:00,80.72,80.86,80.72,80.72,9951.325040562466,51.9407,52.0308,51.9407,51.9407,9951.325
2007-08-29 14:30:00,80.72,81.17,80.69,81.16,27149.81070849108,51.9407,52.2303,51.9214,52.2239,27149.8107
2007-08-29 14:40:00,81.17,81.19,80.87,80.95,27149.81070849108,52.2303,52.2432,52.0373,52.0887,27149.8107
2007-08-29 14:50:00,80.95,80.97,80.75,80.77,14277.98810167658,52.0887,52.1016,51.96,51.9729,14277.9881
2007-08-29 15:00:00,80.77,81.04,80.77,81.0,34180.638182801515,51.9729,52.1466,51.9729,52.1209,34180.6382
2007-08-29 15:10:00,81.03,81.15,80.95,81.02,26933.47755543537,52.1402,52.2174,52.0887,52.1338,26933.4776
2007-08-29 15:20:00,81.03,81.1,80.91,81.09,18388.31800973499,52.1402,52.1853,52.063,52.1788,18388.318
2007-08-29 15:30:00,81.11,81.37,81.1,81.35,25959.97836668469,52.1917,52.359,52.1853,52.3461,25959.9784
2007-08-29 15:40:00,81.35,81.52,81.28,81.37,31043.80746349378,52.3461,52.4555,52.3011,52.359,31043.8075
2007-08-29 15:50:00,81.39,81.73,81.29,81.57,99513.25040562464,52.3719,52.5906,52.3075,52.4877,99513.2504
2007-08-30 09:30:00,80.88,81.5,80.8,81.5,28880.475932936723,52.0437,52.4426,51.9922,52.4426,28880.4759
2007-08-30 09:40:00,81.5,81.5,81.15,81.34,24012.979989183343,52.4426,52.4426,52.2174,52.3397,24012.98
2007-08-30 09:50:00,81.37,81.99,81.28,81.56,24337.4797187669,52.359,52.7579,52.3011,52.4812,24337.4797
2007-08-30 10:00:00,81.56,81.96,81.49,81.7,22065.98161168199,52.4812,52.7386,52.4362,52.5713,22065.9816
2007-08-30 10:10:00,81.7,81.73,81.41,81.57,14494.321254732287,52.5713,52.5906,52.3847,52.4877,14494.3213
2007-08-30 10:20:00,81.6,81.92,81.6,81.86,12763.656030286642,52.507,52.7129,52.507,52.6743,12763.656
2007-08-30 10:30:00,81.86,81.96,81.45,81.45,18604.6511627907,52.6743,52.7386,52.4105,52.4105,18604.6512
2007-08-30 10:40:00,81.44,81.56,81.39,81.53,19686.316928069227,52.404,52.4812,52.3719,52.4619,19686.3169
2007-08-30 10:50:00,81.57,81.66,81.45,81.66,11465.657111952409,52.4877,52.5456,52.4105,52.5456,11465.6571
2007-08-30 11:00:00,81.61,81.75,81.56,81.61,11465.657111952409,52.5134,52.6035,52.4812,52.5134,11465.6571
2007-08-30 11:10:00,81.62,81.85,81.61,81.84,10708.491076257436,52.5199,52.6679,52.5134,52.6614,10708.4911
2007-08-30 11:20:00,81.82,81.89,81.72,81.77,10383.991346673878,52.6485,52.6936,52.5842,52.6164,10383.9913
2007-08-30 11:30:00,81.76,81.77,81.55,81.73,10600.324499729582,52.6099,52.6164,52.4748,52.5906,10600.3245
2007-08-30 11:40:00,81.71,81.82,81.69,81.78,14926.9875608437,52.5778,52.6485,52.5649,52.6228,14926.9876
2007-08-30 11:50:00,81.76,81.76,81.5,81.5,10492.15792320173,52.6099,52.6099,52.4426,52.4426,10492.1579
2007-08-30 12:00:00,81.53,81.56,81.36,81.53,31909.1400757166,52.4619,52.4812,52.3526,52.4619,31909.1401
2007-08-30 12:10:00,81.53,81.61,81.3,81.3,28880.475932936723,52.4619,52.5134,52.3139,52.3139,28880.4759
2007-08-30 12:20:00,81.31,81.62,81.12,81.57,30935.640886965928,52.3204,52.5199,52.1981,52.4877,30935.6409
2007-08-30 12:30:00,81.54,81.85,81.49,81.81,18929.15089237425,52.4684,52.6679,52.4362,52.6421,18929.1509
2007-08-30 12:40:00,81.85,81.91,81.81,81.83,10924.824229313142,52.6679,52.7065,52.6421,52.655,10924.8242
2007-08-30 12:50:00,81.85,81.92,81.8,81.86,8653.32612222823,52.6679,52.7129,52.6357,52.6743,8653.3261
2007-08-30 13:00:00,81.93,81.93,81.71,81.75,6165.494862087615,52.7193,52.7193,52.5778,52.6035,6165.4949
2007-08-30 13:10:00,81.76,81.76,81.54,81.57,13304.488912925906,52.6099,52.6099,52.4684,52.4877,13304.4889
2007-08-30 13:20:00,81.6,81.63,81.46,81.58,16224.986479177933,52.507,52.5263,52.4169,52.4941,16224.9865
2007-08-30 13:30:00,81.59,81.81,81.49,81.75,16765.819361817197,52.5006,52.6421,52.4362,52.6035,16765.8194
2007-08-30 13:40:00,81.73,81.78,81.54,81.59,17522.98539751217,52.5906,52.6228,52.4684,52.5006,17522.9854
2007-08-30 13:50:00,81.6,81.77,81.5,81.74,13845.32179556517,52.507,52.6164,52.4426,52.5971,13845.3218
2007-08-30 14:00:00,81.78,81.88,81.63,81.64,14277.98810167658,52.6228,52.6872,52.5263,52.5327,14277.9881
2007-08-30 14:10:00,81.64,81.75,81.58,81.58,27906.97674418605,52.5327,52.6035,52.4941,52.4941,27906.9767
2007-08-30 14:20:00,81.56,81.66,81.47,81.51,20118.98323418064,52.4812,52.5456,52.4233,52.4491,20118.9832
2007-08-30 14:30:00,81.5,81.61,81.39,81.53,30286.641427798808,52.4426,52.5134,52.3719,52.4619,30286.6414
2007-08-30 14:40:00,81.49,81.63,81.29,81.4,45321.79556517036,52.4362,52.5263,52.3075,52.3783,45321.7956
2007-08-30 14:50:00,81.37,81.51,81.32,81.43,14169.821525148727,52.359,52.4491,52.3268,52.3976,14169.8215
2007-08-30 15:00:00,81.43,81.8,81.42,81.78,15251.487290427258,52.3976,52.6357,52.3912,52.6228,15251.4873
2007-08-30 15:10:00,81.78,81.93,81.72,81.79,22931.31422390481,52.6228,52.7193,52.5842,52.6292,22931.3142
2007-08-30 15:20:00,81.83,82.02,81.78,81.79,26068.14494321255,52.655,52.7772,52.6228,52.6292,26068.1449
2007-08-30 15:30:00,81.79,81.95,81.6,81.61,39697.13358572201,52.6292,52.7322,52.507,52.5134,39697.1336
2007-08-30 15:40:00,81.61,81.83,81.59,81.66,36992.969172525685,52.5134,52.655,52.5006,52.5456,36992.9692
2007-08-30 15:50:00,81.65,81.9,81.61,81.79,40886.96592752839,52.5392,52.7,52.5134,52.6292,40886.9659
2007-08-31 09:30:00,82.93,83.11,82.84,82.93,46836.127636560304,53.3628,53.4786,53.3049,53.3628,46836.1276
2007-08-31 09:40:00,82.95,82.95,82.47,82.52,26392.644672796105,53.3757,53.3757,53.0668,53.099,26392.6447
2007-08-31 09:50:00,82.52,82.85,82.51,82.85,11790.156841535963,53.099,53.3113,53.0925,53.3113,11790.1568
2007-08-31 10:00:00,82.88,83.04,82.25,82.53,51162.79069767442,53.3306,53.4336,52.9252,53.1054,51162.7907
2007-08-31 10:10:00,82.61,82.84,82.47,82.77,27474.31043807464,53.1569,53.3049,53.0668,53.2598,27474.3104
2007-08-31 10:20:00,82.77,82.9,82.61,82.8,14818.820984315846,53.2598,53.3435,53.1569,53.2791,14818.821
2007-08-31 10:30:00,82.82,82.98,82.69,82.94,10708.491076257436,53.292,53.395,53.2084,53.3692,10708.4911
2007-08-31 10:40:00,82.96,82.96,82.62,82.67,9951.325040562466,53.3821,53.3821,53.1633,53.1955,9951.325
2007-08-31 10:50:00,82.68,82.72,82.49,82.49,12114.656571119524,53.2019,53.2277,53.0797,53.0797,12114.6566
2007-08-31 11:00:00,82.5,82.56,82.32,82.34,21092.48242293132,53.0861,53.1247,52.9703,52.9832,21092.4824
2007-08-31 11:10:00,82.34,82.61,82.28,82.5,27257.97728501893,52.9832,53.1569,52.9445,53.0861,27257.9773
2007-08-31 11:20:00,82.52,82.52,82.17,82.26,20767.98269334776,53.099,53.099,52.8738,52.9317,20767.9827
2007-08-31 11:30:00,82.32,82.54,82.28,82.53,15035.154137371552,52.9703,53.1118,52.9445,53.1054,15035.1541
2007-08-31 11:40:00,82.59,82.6,82.35,82.47,19469.98377501352,53.144,53.1505,52.9896,53.0668,19469.9838
2007-08-31 11:50:00,82.48,82.75,82.48,82.64,17847.485127095726,53.0732,53.247,53.0732,53.1762,17847.4851
2007-08-31 12:00:00,82.66,82.79,82.61,82.61,12439.156300703082,53.1891,53.2727,53.1569,53.1569,12439.1563
2007-08-31 12:10:00,82.65,82.81,82.62,82.77,20767.98269334776,53.1826,53.2856,53.1633,53.2598,20767.9827
2007-08-31 12:20:00,82.8,83.08,82.8,82.93,11032.990805840996,53.2791,53.4593,53.2791,53.3628,11032.9908
2007-08-31 12:30:00,82.98,83.21,82.96,83.2,19253.65062195781,53.395,53.543,53.3821,53.5365,19253.6506
2007-08-31 12:40:00,83.21,83.29,83.04,83.08,44456.462952947535,53.543,53.5944,53.4336,53.4593,44456.463
2007-08-31 12:50:00,83.1,83.1,82.94,82.94,15684.153596538668,53.4722,53.4722,53.3692,53.3692,15684.1536
2007-08-31 13:00:00,82.96,83.04,82.81,82.88,8545.159545700379,53.3821,53.4336,53.2856,53.3306,8545.1595
2007-08-31 13:10:00,82.88,82.91,82.82,82.84,6922.660897782585,53.3306,53.3499,53.292,53.3049,6922.6609
2007-08-31 13:20:00,82.85,82.86,82.71,82.86,8220.65981611682,53.3113,53.3178,53.2212,53.3178,8220.6598
2007-08-31 13:30:00,82.86,82.86,82.73,82.76,12006.489994591671,53.3178,53.3178,53.2341,53.2534,12006.49
2007-08-31 13:40:00,82.8,82.81,82.52,82.52,12547.322877230936,53.2791,53.2856,53.099,53.099,12547.3229
2007-08-31 13:50:00,82.5,82.66,82.49,82.64,8112.493239588966,53.0861,53.1891,53.0797,53.1762,8112.4932
2007-08-31 14:00:00,82.64,82.79,82.62,82.79,12439.156300703082,53.1762,53.2727,53.1633,53.2727,12439.1563
2007-08-31 14:10:00,82.79,82.87,82.76,82.83,14494.321254732287,53.2727,53.3242,53.2534,53.2985,14494.3213
2007-08-31 14:20:00,82.83,82.89,82.7,82.88,30611.141157382368,53.2985,53.3371,53.2148,53.3306,30611.1412
2007-08-31 14:30:00,82.89,83.02,82.83,83.02,24229.313142239047,53.3371,53.4207,53.2985,53.4207,24229.3131
2007-08-31 14:40:00,83.02,83.03,82.95,83.02,10924.824229313142,53.4207,53.4271,53.3757,53.4207,10924.8242
2007-08-31 14:50:00,83.01,83.01,82.86,82.88,10600.324499729582,53.4143,53.4143,53.3178,53.3306,10600.3245
2007-08-31 15:00:00,82.88,83.12,82.88,83.12,20551.64954029205,53.3306,53.4851,53.3306,53.4851,20551.6495
2007-08-31 15:10:00,83.11,83.19,83.08,83.17,26500.81124932396,53.4786,53.5301,53.4593,53.5172,26500.8112
2007-08-31 15:20:00,83.16,83.17,82.99,83.11,30178.47485127096,53.5108,53.5172,53.4014,53.4786,30178.4749
2007-08-31 15:30:00,83.14,83.36,83.13,83.31,53326.12222823148,53.4979,53.6395,53.4915,53.6073,53326.1222
2007-08-31 15:40:00,83.32,83.39,83.29,83.32,78528.9345592212,53.6137,53.6588,53.5944,53.6137,78528.9346
2007-08-31 15:50:00,83.33,83.35,83.08,83.08,191563.00703082743,53.6202,53.6331,53.4593,53.4593,191563.007
2007-09-04 09:30:00,83.59,83.67,82.88,82.95,61871.281773931856,53.7875,53.839,53.3306,53.3757,61871.2818
2007-09-04 09:40:00,82.91,83.49,82.85,83.43,27149.81070849108,53.3499,53.7231,53.3113,53.6845,27149.8107
2007-09-04 09:50:00,83.44,83.94,83.28,83.76,28339.64305029745,53.691,54.0127,53.588,53.8969,28339.6431
2007-09-04 10:00:00,83.75,83.82,83.45,83.5,29421.308815575987,53.8904,53.9355,53.6974,53.7296,29421.3088
2007-09-04 10:10:00,83.5,83.57,83.39,83.39,23580.31368307193,53.7296,53.7746,53.6588,53.6588,23580.3137
2007-09-04 10:20:00,83.39,83.58,83.34,83.49,24878.312601406164,53.6588,53.7811,53.6266,53.7231,24878.3126
2007-09-04 10:30:00,83.49,83.62,83.42,83.55,22931.31422390481,53.7231,53.8068,53.6781,53.7617,22931.3142
2007-09-04 10:40:00,83.56,83.57,83.35,83.47,27041.64413196322,53.7682,53.7746,53.6331,53.7103,27041.6441
2007-09-04 10:50:00,83.47,83.51,83.4,83.43,20443.4829637642,53.7103,53.736,53.6652,53.6845,20443.483
2007-09-04 11:00:00,83.45,83.48,83.37,83.37,15792.320173066522,53.6974,53.7167,53.6459,53.6459,15792.3202
2007-09-04 11:10:00,83.37,83.4,83.16,83.16,29637.64196863169,53.6459,53.6652,53.5108,53.5108,29637.642
2007-09-04 11:20:00,83.16,83.33,82.9,82.96,32666.306111411574,53.5108,53.6202,53.3435,53.3821,32666.3061
2007-09-04 11:30:00,82.94,83.2,82.91,83.17,20335.316387236344,53.3692,53.5365,53.3499,53.5172,20335.3164
2007-09-04 11:40:00,83.21,83.21,83.09,83.14,13412.655489453758,53.543,53.543,53.4658,53.4979,13412.6555
2007-09-04 11:50:00,83.13,83.23,83.11,83.21,15900.486749594374,53.4915,53.5558,53.4786,53.543,15900.4867
2007-09-04 12:00:00,83.21,83.27,83.14,83.21,8436.992969172525,53.543,53.5816,53.4979,53.543,8436.993
2007-09-04 12:10:00,83.23,83.35,83.23,83.3,11898.323418063816,53.5558,53.6331,53.5558,53.6009,11898.3234
2007-09-04 12:20:00,83.35,83.39,83.31,83.34,16765.819361817197,53.6331,53.6588,53.6073,53.6266,16765.8194
2007-09-04 12:30:00,83.35,83.42,83.3,83.33,16116.81990265008,53.6331,53.6781,53.6009,53.6202,16116.8199
2007-09-04 12:40:00,83.31,83.44,83.29,83.37,19578.15035154137,53.6073,53.691,53.5944,53.6459,19578.1504
2007-09-04 12:50:00,83.38,83.45,83.36,83.4,15359.65386695511,53.6524,53.6974,53.6395,53.6652,15359.6539
2007-09-04 13:00:00,83.38,83.43,83.32,83.37,22823.14764737696,53.6524,53.6845,53.6137,53.6459,22823.1476
2007-09-04 13:10:00,83.38,83.57,83.37,83.37,33531.638723634394,53.6524,53.7746,53.6459,53.6459,33531.6387
2007-09-04 13:20:00,83.38,83.46,83.33,83.4,19686.316928069227,53.6524,53.7038,53.6202,53.6652,19686.3169
2007-09-04 13:30:00,83.41,83.46,83.33,83.41,15035.154137371552,53.6717,53.7038,53.6202,53.6717,15035.1541
2007-09-04 13:40:00,83.44,83.65,83.36,83.55,20767.98269334776,53.691,53.8261,53.6395,53.7617,20767.9827
2007-09-04 13:50:00,83.55,83.59,83.41,83.44,24770.14602487831,53.7617,53.7875,53.6717,53.691,24770.146
2007-09-04 14:00:00,83.45,83.53,83.38,83.51,15035.154137371552,53.6974,53.7489,53.6524,53.736,15035.1541
2007-09-04 14:10:00,83.52,83.62,83.47,83.57,18063.81828015144,53.7424,53.8068,53.7103,53.7746,18063.8183
2007-09-04 14:20:00,83.55,83.62,83.48,83.49,13628.988642509465,53.7617,53.8068,53.7167,53.7231,13628.9886
2007-09-04 14:30:00,83.54,83.85,83.54,83.81,29853.9751216874,53.7553,53.9548,53.7553,53.929,29853.9751
2007-09-04 14:40:00,83.81,83.97,83.79,83.94,47052.46078961601,53.929,54.032,53.9162,54.0127,47052.4608
2007-09-04 14:50:00,83.95,83.99,83.9,83.91,22714.981070849102,54.0191,54.0449,53.987,53.9934,22714.9811
2007-09-04 15:00:00,83.92,84.0,83.87,83.95,18496.484586262843,53.9998,54.0513,53.9677,54.0191,18496.4846
2007-09-04 15:10:00,83.95,84.13,83.95,84.1,40886.96592752839,54.0191,54.135,54.0191,54.1157,40886.9659
2007-09-04 15:20:00,84.1,84.4,84.06,84.33,50621.95781503515,54.1157,54.3087,54.0899,54.2637,50621.9578
2007-09-04 15:30:00,84.33,84.33,84.03,84.06,62303.94808004327,54.2637,54.2637,54.0706,54.0899,62303.9481
2007-09-04 15:40:00,84.06,84.07,83.82,83.88,50297.4580854516,54.0899,54.0964,53.9355,53.9741,50297.4581
2007-09-04 15:50:00,83.86,83.94,83.69,83.76,70957.2742022715,53.9612,54.0127,53.8518,53.8969,70957.2742
2007-09-05 09:30:00,83.57,83.76,83.31,83.51,61005.94916170903,53.7746,53.8969,53.6073,53.736,61005.9492
2007-09-05 09:40:00,83.49,83.95,83.34,83.83,36560.30286641428,53.7231,54.0191,53.6266,53.9419,36560.3029
2007-09-05 09:50:00,83.85,83.89,83.67,83.67,23904.813412655487,53.9548,53.9805,53.839,53.839,23904.8134
2007-09-05 10:00:00,83.67,83.67,83.29,83.33,40129.79989183342,53.839,53.839,53.5944,53.6202,40129.7999
2007-09-05 10:10:00,83.31,83.35,83.02,83.14,36560.30286641428,53.6073,53.6331,53.4207,53.4979,36560.3029
2007-09-05 10:20:00,83.14,83.44,83.01,83.25,21741.48188209843,53.4979,53.691,53.4143,53.5687,21741.4819
2007-09-05 10:30:00,83.25,83.32,83.09,83.24,28447.80962682531,53.5687,53.6137,53.4658,53.5623,28447.8096
2007-09-05 10:40:00,83.25,83.37,83.22,83.32,12330.98972417523,53.5687,53.6459,53.5494,53.6137,12330.9897
2007-09-05 10:50:00,83.31,83.45,83.27,83.27,13304.488912925906,53.6073,53.6974,53.5816,53.5816,13304.4889
2007-09-05 11:00:00,83.26,83.28,83.05,83.21,30286.641427798808,53.5751,53.588,53.44,53.543,30286.6414
2007-09-05 11:10:00,83.21,83.26,83.09,83.23,13845.32179556517,53.543,53.5751,53.4658,53.5558,13845.3218
2007-09-05 11:20:00,83.26,83.3,83.14,83.22,20551.64954029205,53.5751,53.6009,53.4979,53.5494,20551.6495
2007-09-05 11:30:00,83.22,83.23,83.09,83.11,15575.987020010816,53.5494,53.5558,53.4658,53.4786,15575.987
2007-09-05 11:40:00,83.11,83.23,83.07,83.11,24878.312601406164,53.4786,53.5558,53.4529,53.4786,24878.3126
2007-09-05 11:50:00,83.11,83.46,83.08,83.45,13520.82206598161,53.4786,53.7038,53.4593,53.6974,13520.8221
2007-09-05 12:00:00,83.45,83.5,83.37,83.5,10492.15792320173,53.6974,53.7296,53.6459,53.7296,10492.1579
2007-09-05 12:10:00,83.55,83.61,83.37,83.37,10059.491617090318,53.7617,53.8004,53.6459,53.6459,10059.4916
2007-09-05 12:20:00,83.34,83.55,83.34,83.52,8761.492698756085,53.6266,53.7617,53.6266,53.7424,8761.4927
2007-09-05 12:30:00,83.49,83.5,83.38,83.46,9734.99188750676,53.7231,53.7296,53.6524,53.7038,9734.9919
2007-09-05 12:40:00,83.49,83.61,83.35,83.41,11573.82368848026,53.7231,53.8004,53.6331,53.6717,11573.8237
2007-09-05 12:50:00,83.41,83.65,83.4,83.64,5840.995132504056,53.6717,53.8261,53.6652,53.8197,5840.9951
2007-09-05 13:00:00,83.61,83.73,83.57,83.59,8004.326663061114,53.8004,53.8776,53.7746,53.7875,8004.3267
2007-09-05 13:10:00,83.57,83.73,83.52,83.69,6814.494321254732,53.7746,53.8776,53.7424,53.8518,6814.4943
2007-09-05 13:20:00,83.65,83.68,83.58,83.66,23255.81395348837,53.8261,53.8454,53.7811,53.8325,23255.814
2007-09-05 13:30:00,83.63,83.68,83.48,83.5,19902.65008112493,53.8132,53.8454,53.7167,53.7296,19902.6501
2007-09-05 13:40:00,83.51,83.63,83.49,83.62,8328.826392644673,53.736,53.8132,53.7231,53.8068,8328.8264
2007-09-05 13:50:00,83.58,83.65,83.48,83.54,11681.990265008111,53.7811,53.8261,53.7167,53.7553,11681.9903
2007-09-05 14:00:00,83.62,83.71,83.28,83.43,45321.79556517036,53.8068,53.8647,53.588,53.6845,45321.7956
2007-09-05 14:10:00,83.44,83.53,83.31,83.41,11790.156841535963,53.691,53.7489,53.6073,53.6717,11790.1568
2007-09-05 14:20:00,83.41,83.43,83.11,83.33,46187.128177393184,53.6717,53.6845,53.4786,53.6202,46187.1282
2007-09-05 14:30:00,83.33,83.57,83.33,83.51,20118.98323418064,53.6202,53.7746,53.6202,53.736,20118.9832
2007-09-05 14:40:00,83.49,83.55,83.33,83.39,19361.817198485667,53.7231,53.7617,53.6202,53.6588,19361.8172
2007-09-05 14:50:00,83.37,83.56,83.27,83.49,15251.487290427258,53.6459,53.7682,53.5816,53.7231,15251.4873
2007-09-05 15:00:00,83.51,83.7,83.42,83.65,20010.816657652784,53.736,53.8583,53.6781,53.8261,20010.8167
2007-09-05 15:10:00,83.64,83.78,83.53,83.74,17955.65170362358,53.8197,53.9097,53.7489,53.884,17955.6517
2007-09-05 15:20:00,83.74,83.78,83.63,83.68,17414.818820984314,53.884,53.9097,53.8132,53.8454,17414.8188
2007-09-05 15:30:00,83.68,83.74,83.57,83.61,31584.640346133045,53.8454,53.884,53.7746,53.8004,31584.6403
2007-09-05 15:40:00,83.59,83.97,83.57,83.81,36127.63656030287,53.7875,54.032,53.7746,53.929,36127.6366
2007-09-05 15:50:00,83.79,83.93,83.77,83.86,104164.41319632232,53.9162,54.0063,53.9033,53.9612,104164.4132
2007-09-06 09:30:00,84.56,84.82,84.31,84.55,83829.096809086,54.4117,54.579,54.2508,54.4052,83829.0968
2007-09-06 09:40:00,84.58,84.63,84.41,84.44,44456.462952947535,54.4245,54.4567,54.3151,54.3344,44456.463
2007-09-06 09:50:00,84.45,84.54,84.36,84.51,34288.80475932937,54.3409,54.3988,54.283,54.3795,34288.8048
2007-09-06 10:00:00,84.54,84.68,84.27,84.5,40562.46619794484,54.3988,54.4889,54.225,54.373,40562.4662
2007-09-06 10:10:00,84.5,84.62,84.31,84.31,28015.14332071389,54.373,54.4503,54.2508,54.2508,28015.1433
2007-09-06 10:20:00,84.36,84.39,84.17,84.17,16008.653326122228,54.283,54.3023,54.1607,54.1607,16008.6533
2007-09-06 10:30:00,84.16,84.33,84.06,84.32,36560.30286641428,54.1543,54.2637,54.0899,54.2572,36560.3029
2007-09-06 10:40:00,84.26,84.46,84.25,84.3,14386.154678204435,54.2186,54.3473,54.2122,54.2443,14386.1547
2007-09-06 10:50:00,84.32,84.44,84.32,84.43,9626.825310978908,54.2572,54.3344,54.2572,54.328,9626.8253
2007-09-06 11:00:00,84.44,84.44,84.2,84.26,17090.319091400757,54.3344,54.3344,54.18,54.2186,17090.3191
2007-09-06 11:10:00,84.3,84.43,84.25,84.39,18171.98485667929,54.2443,54.328,54.2122,54.3023,18171.9849
2007-09-06 11:20:00,84.43,84.75,84.43,84.62,41644.13196322336,54.328,54.5339,54.328,54.4503,41644.132
2007-09-06 11:30:00,84.66,84.91,84.66,84.81,25851.81179015684,54.476,54.6369,54.476,54.5725,25851.8118
2007-09-06 11:40:00,84.78,84.87,84.69,84.76,48783.12601406165,54.5532,54.6111,54.4953,54.5403,48783.126
2007-09-06 11:50:00,84.77,84.81,84.65,84.72,18496.484586262843,54.5468,54.5725,54.4696,54.5146,18496.4846
2007-09-06 12:00:00,84.69,84.75,84.58,84.67,12655.489453758788,54.4953,54.5339,54.4245,54.4824,12655.4895
2007-09-06 12:10:00,84.71,85.28,84.67,85.12,103515.41373715522,54.5082,54.8749,54.4824,54.772,103515.4137
2007-09-06 12:20:00,85.07,85.15,85.03,85.03,24553.812871822607,54.7398,54.7913,54.7141,54.7141,24553.8129
2007-09-06 12:30:00,85.0,85.18,84.92,85.12,23688.480259599783,54.6948,54.8106,54.6433,54.772,23688.4803
2007-09-06 12:40:00,85.14,85.21,84.68,84.78,28988.64250946457,54.7849,54.8299,54.4889,54.5532,28988.6425
2007-09-06 12:50:00,84.78,85.02,84.71,84.94,30286.641427798808,54.5532,54.7076,54.5082,54.6562,30286.6414
2007-09-06 13:00:00,84.94,84.94,84.75,84.86,48783.12601406165,54.6562,54.6562,54.5339,54.6047,48783.126
2007-09-06 13:10:00,84.87,84.88,84.67,84.83,41644.13196322336,54.6111,54.6176,54.4824,54.5854,41644.132
2007-09-06 13:20:00,84.83,84.95,84.8,84.92,23039.480800432662,54.5854,54.6626,54.5661,54.6433,23039.4808
2007-09-06 13:30:00,84.92,85.02,84.8,84.9,13953.488372093025,54.6433,54.7076,54.5661,54.6304,13953.4884
2007-09-06 13:40:00,84.9,85.04,84.83,84.92,22823.14764737696,54.6304,54.7205,54.5854,54.6433,22823.1476
2007-09-06 13:50:00,84.92,84.94,84.8,84.85,24229.313142239047,54.6433,54.6562,54.5661,54.5983,24229.3131
2007-09-06 14:00:00,84.83,84.89,84.69,84.74,25202.812330989724,54.5854,54.624,54.4953,54.5275,25202.8123
2007-09-06 14:10:00,84.74,84.91,84.73,84.87,22498.6479177934,54.5275,54.6369,54.521,54.6111,22498.6479
2007-09-06 14:20:00,84.88,84.95,84.74,84.77,23904.813412655487,54.6176,54.6626,54.5275,54.5468,23904.8134
2007-09-06 14:30:00,84.8,84.92,84.73,84.79,22823.14764737696,54.5661,54.6433,54.521,54.5596,22823.1476
2007-09-06 14:40:00,84.79,84.86,84.69,84.69,22390.48134126555,54.5596,54.6047,54.4953,54.4953,22390.4813
2007-09-06 14:50:00,84.68,84.78,84.61,84.74,22714.981070849102,54.4889,54.5532,54.4438,54.5275,22714.9811
2007-09-06 15:00:00,84.77,84.9,84.68,84.68,29962.14169821525,54.5468,54.6304,54.4889,54.4889,29962.1417
2007-09-06 15:10:00,84.67,84.67,84.48,84.59,30394.808004326664,54.4824,54.4824,54.3602,54.431,30394.808
2007-09-06 15:20:00,84.55,84.59,84.43,84.59,23039.480800432662,54.4052,54.431,54.328,54.431,23039.4808
2007-09-06 15:30:00,84.57,84.74,84.55,84.74,16008.653326122228,54.4181,54.5275,54.4052,54.5275,16008.6533
2007-09-06 15:40:00,84.73,84.86,84.56,84.86,22282.314764737694,54.521,54.6047,54.4117,54.6047,22282.3148
2007-09-06 15:50:00,84.86,84.92,84.75,84.83,39697.13358572201,54.6047,54.6433,54.5339,54.5854,39697.1336
2007-09-07 09:30:00,83.55,83.67,83.02,83.26,87398.59383450514,53.7617,53.839,53.4207,53.5751,87398.5938
2007-09-07 09:40:00,83.26,83.64,83.11,83.22,42184.96484586263,53.5751,53.8197,53.4786,53.5494,42184.9648
2007-09-07 09:50:00,83.22,83.44,83.21,83.36,21633.315305570577,53.5494,53.691,53.543,53.6395,21633.3153
2007-09-07 10:00:00,83.36,83.61,83.18,83.39,41968.63169280692,53.6395,53.8004,53.5237,53.6588,41968.6317
2007-09-07 10:10:00,83.39,83.62,83.18,83.61,41211.46565711195,53.6588,53.8068,53.5237,53.8004,41211.4657
2007-09-07 10:20:00,83.61,83.67,83.09,83.38,35154.13737155219,53.8004,53.839,53.4658,53.6524,35154.1374
2007-09-07 10:30:00,83.38,83.47,82.74,82.81,43915.630070308274,53.6524,53.7103,53.2405,53.2856,43915.6301
2007-09-07 10:40:00,82.81,83.07,82.81,82.86,28880.475932936723,53.2856,53.4529,53.2856,53.3178,28880.4759
2007-09-07 10:50:00,82.84,82.9,82.75,82.76,12871.822606814494,53.3049,53.3435,53.247,53.2534,12871.8226
2007-09-07 11:00:00,82.81,83.06,82.8,82.84,20443.4829637642,53.2856,53.4464,53.2791,53.3049,20443.483
2007-09-07 11:10:00,82.85,82.87,82.68,82.68,15792.320173066522,53.3113,53.3242,53.2019,53.2019,15792.3202
2007-09-07 11:20:00,82.72,82.72,82.44,82.44,19902.65008112493,53.2277,53.2277,53.0475,53.0475,19902.6501
2007-09-07 11:30:00,82.48,82.78,82.44,82.74,16224.986479177933,53.0732,53.2663,53.0475,53.2405,16224.9865
2007-09-07 11:40:00,82.77,82.79,82.65,82.72,13520.82206598161,53.2598,53.2727,53.1826,53.2277,13520.8221
2007-09-07 11:50:00,82.71,82.78,82.53,82.72,15684.153596538668,53.2212,53.2663,53.1054,53.2277,15684.1536
2007-09-07 12:00:00,82.71,82.74,82.6,82.72,12222.823147647376,53.2212,53.2405,53.1505,53.2277,12222.8231
2007-09-07 12:10:00,82.68,82.68,82.49,82.58,17306.65224445646,53.2019,53.2019,53.0797,53.1376,17306.6522
2007-09-07 12:20:00,82.56,82.93,82.51,82.92,23796.646836127635,53.1247,53.3628,53.0925,53.3564,23796.6468
2007-09-07 12:30:00,82.92,83.13,82.8,82.84,26933.47755543537,53.3564,53.4915,53.2791,53.3049,26933.4776
2007-09-07 12:40:00,82.8,82.8,82.39,82.45,31260.140616549485,53.2791,53.2791,53.0153,53.0539,31260.1406
2007-09-07 12:50:00,82.51,82.54,82.33,82.51,19578.15035154137,53.0925,53.1118,52.9767,53.0925,19578.1504
2007-09-07 13:00:00,82.54,82.62,82.3,82.6,29313.14223904813,53.1118,53.1633,52.9574,53.1505,29313.1422
2007-09-07 13:10:00,82.63,82.67,82.37,82.4,14818.820984315846,53.1698,53.1955,53.0025,53.0218,14818.821
2007-09-07 13:20:00,82.41,82.48,82.34,82.44,13304.488912925906,53.0282,53.0732,52.9832,53.0475,13304.4889
2007-09-07 13:30:00,82.39,82.63,82.35,82.35,21633.315305570577,53.0153,53.1698,52.9896,52.9896,21633.3153
2007-09-07 13:40:00,82.38,82.43,82.27,82.39,18388.31800973499,53.0089,53.0411,52.9381,53.0153,18388.318
2007-09-07 13:50:00,82.39,82.56,82.36,82.47,13953.488372093025,53.0153,53.1247,52.996,53.0668,13953.4884
2007-09-07 14:00:00,82.46,82.56,82.31,82.45,19361.817198485667,53.0604,53.1247,52.9638,53.0539,19361.8172
2007-09-07 14:10:00,82.44,82.74,82.42,82.55,28880.475932936723,53.0475,53.2405,53.0346,53.1183,28880.4759
2007-09-07 14:20:00,82.53,82.59,82.4,82.51,24553.812871822607,53.1054,53.144,53.0218,53.0925,24553.8129
2007-09-07 14:30:00,82.51,82.65,82.41,82.6,15575.987020010816,53.0925,53.1826,53.0282,53.1505,15575.987
2007-09-07 14:40:00,82.61,82.63,82.35,82.42,15684.153596538668,53.1569,53.1698,52.9896,53.0346,15684.1536
2007-09-07 14:50:00,82.42,82.45,82.0,82.09,28015.14332071389,53.0346,53.0539,52.7644,52.8223,28015.1433
2007-09-07 15:00:00,82.08,82.46,82.02,82.46,26608.977825851813,52.8158,53.0604,52.7772,53.0604,26608.9778
2007-09-07 15:10:00,82.46,82.54,82.4,82.53,36560.30286641428,53.0604,53.1118,53.0218,53.1054,36560.3029
2007-09-07 15:20:00,82.48,82.59,82.0,82.16,36127.63656030287,53.0732,53.144,52.7644,52.8673,36127.6366
2007-09-07 15:30:00,82.14,82.3,81.9,81.9,34288.80475932937,52.8545,52.9574,52.7,52.7,34288.8048
2007-09-07 15:40:00,81.89,82.2,81.79,82.06,45105.462412114655,52.6936,52.8931,52.6292,52.803,45105.4624
2007-09-07 15:50:00,82.1,82.39,82.07,82.14,68793.94267171444,52.8287,53.0153,52.8094,52.8545,68793.9427
2007-09-10 09:30:00,82.43,82.67,82.32,82.5,27582.47701460249,53.0411,53.1955,52.9703,53.0861,27582.477
2007-09-10 09:40:00,82.54,82.78,82.49,82.78,13304.488912925906,53.1118,53.2663,53.0797,53.2663,13304.4889
2007-09-10 09:50:00,82.78,82.85,82.42,82.42,25851.81179015684,53.2663,53.3113,53.0346,53.0346,25851.8118
2007-09-10 10:00:00,82.46,82.67,82.42,82.63,12871.822606814494,53.0604,53.1955,53.0346,53.1698,12871.8226
2007-09-10 10:10:00,82.65,82.79,82.34,82.34,16224.986479177933,53.1826,53.2727,52.9832,52.9832,16224.9865
2007-09-10 10:20:00,82.38,82.51,81.8,81.8,42401.29799891833,53.0089,53.0925,52.6357,52.6357,42401.298
2007-09-10 10:30:00,81.79,81.81,81.42,81.54,34937.80421849649,52.6292,52.6421,52.3912,52.4684,34937.8042
2007-09-10 10:40:00,81.58,81.68,81.25,81.36,29096.809085992427,52.4941,52.5585,52.2818,52.3526,29096.8091
2007-09-10 10:50:00,81.41,81.58,81.38,81.58,19469.98377501352,52.3847,52.4941,52.3654,52.4941,19469.9838
2007-09-10 11:00:00,81.58,81.77,81.33,81.61,22174.14818820984,52.4941,52.6164,52.3332,52.5134,22174.1482
2007-09-10 11:10:00,81.63,81.66,81.08,81.21,30502.97458085452,52.5263,52.5456,52.1724,52.256,30502.9746
2007-09-10 11:20:00,81.27,81.57,81.22,81.54,21416.98215251488,52.2946,52.4877,52.2625,52.4684,21416.9822
2007-09-10 11:30:00,81.52,81.61,81.31,81.55,25310.978907517576,52.4555,52.5134,52.3204,52.4748,25310.9789
2007-09-10 11:40:00,81.6,81.84,81.59,81.84,24770.14602487831,52.507,52.6614,52.5006,52.6614,24770.146
2007-09-10 11:50:00,81.84,81.97,81.77,81.82,26500.81124932396,52.6614,52.7451,52.6164,52.6485,26500.8112
2007-09-10 12:00:00,81.82,81.99,81.78,81.9,22931.31422390481,52.6485,52.7579,52.6228,52.7,22931.3142
2007-09-10 12:10:00,81.88,81.92,81.78,81.83,18929.15089237425,52.6872,52.7129,52.6228,52.655,18929.1509
2007-09-10 12:20:00,81.82,82.01,81.81,81.86,27041.64413196322,52.6485,52.7708,52.6421,52.6743,27041.6441
2007-09-10 12:30:00,81.86,81.97,81.84,81.84,28555.97620335316,52.6743,52.7451,52.6614,52.6614,28555.9762
2007-09-10 12:40:00,81.83,81.89,81.7,81.71,18820.984315846403,52.655,52.6936,52.5713,52.5778,18820.9843
2007-09-10 12:50:00,81.72,81.74,81.57,81.65,8653.32612222823,52.5842,52.5971,52.4877,52.5392,8653.3261
2007-09-10 13:00:00,81.61,81.74,81.49,81.67,16982.152514872905,52.5134,52.5971,52.4362,52.552,16982.1525
2007-09-10 13:10:00,81.64,81.87,81.56,81.86,10708.491076257436,52.5327,52.6807,52.4812,52.6743,10708.4911
2007-09-10 13:20:00,81.87,81.98,81.85,81.95,17090.319091400757,52.6807,52.7515,52.6679,52.7322,17090.3191
2007-09-10 13:30:00,81.95,82.1,81.9,81.98,13196.322336398052,52.7322,52.8287,52.7,52.7515,13196.3223
2007-09-10 13:40:00,81.95,81.97,81.73,81.75,7787.993510005408,52.7322,52.7451,52.5906,52.6035,7787.9935
2007-09-10 13:50:00,81.74,81.85,81.62,81.72,20659.8161168199,52.5971,52.6679,52.5199,52.5842,20659.8161
2007-09-10 14:00:00,81.68,81.72,81.46,81.5,13196.322336398052,52.5585,52.5842,52.4169,52.4426,13196.3223
2007-09-10 14:10:00,81.51,81.73,81.51,81.64,10708.491076257436,52.4491,52.5906,52.4491,52.5327,10708.4911
2007-09-10 14:20:00,81.65,82.1,81.59,82.1,21308.81557598702,52.5392,52.8287,52.5006,52.8287,21308.8156
2007-09-10 14:30:00,82.07,82.21,81.97,82.1,31584.640346133045,52.8094,52.8995,52.7451,52.8287,31584.6403
2007-09-10 14:40:00,82.1,82.1,81.91,81.99,37641.968631692806,52.8287,52.8287,52.7065,52.7579,37641.9686
2007-09-10 14:50:00,82.01,82.01,81.83,81.95,24878.312601406164,52.7708,52.7708,52.655,52.7322,24878.3126
2007-09-10 15:00:00,81.98,82.01,81.74,81.91,86208.76149269876,52.7515,52.7708,52.5971,52.7065,86208.7615
2007-09-10 15:10:00,81.85,82.0,81.84,81.9,60032.44997295836,52.6679,52.7644,52.6614,52.7,60032.45
2007-09-10 15:20:00,81.93,82.1,81.93,81.99,39372.633856138455,52.7193,52.8287,52.7193,52.7579,39372.6339
2007-09-10 15:30:00,82.02,82.09,81.93,82.06,45105.462412114655,52.7772,52.8223,52.7193,52.803,45105.4624
2007-09-10 15:40:00,82.06,82.12,81.93,82.08,38615.46782044348,52.803,52.8416,52.7193,52.8158,38615.4678
2007-09-10 15:50:00,82.08,82.09,81.58,81.61,44889.12925905895,52.8158,52.8223,52.4941,52.5134,44889.1293
2007-09-11 09:30:00,81.61,81.8,81.24,81.56,57111.952406706325,52.5134,52.6357,52.2753,52.4812,57111.9524
2007-09-11 09:40:00,81.52,82.1,81.38,82.02,85343.42888047593,52.4555,52.8287,52.3654,52.7772,85343.4289
2007-09-11 09:50:00,82.06,82.11,81.49,81.54,63710.11357490535,52.803,52.8352,52.4362,52.4684,63710.1136
2007-09-11 10:00:00,81.52,81.62,81.14,81.21,58409.95132504056,52.4555,52.5199,52.211,52.256,58409.9513
2007-09-11 10:10:00,81.19,81.2,80.79,81.0,37641.968631692806,52.2432,52.2496,51.9858,52.1209,37641.9686
2007-09-11 10:20:00,81.01,81.37,81.01,81.27,31800.97349918875,52.1273,52.359,52.1273,52.2946,31800.9735
2007-09-11 10:30:00,81.29,81.36,81.04,81.27,27690.64359113034,52.3075,52.3526,52.1466,52.2946,27690.6436
2007-09-11 10:40:00,81.28,81.41,81.03,81.11,35154.13737155219,52.3011,52.3847,52.1402,52.1917,35154.1374
2007-09-11 10:50:00,81.12,81.13,81.04,81.11,24878.312601406164,52.1981,52.2046,52.1466,52.1917,24878.3126
2007-09-11 11:00:00,81.11,81.14,80.93,81.0,27474.31043807464,52.1917,52.211,52.0759,52.1209,27474.3104
2007-09-11 11:10:00,81.02,81.23,81.02,81.13,38507.30124391563,52.1338,52.2689,52.1338,52.2046,38507.3012
2007-09-11 11:20:00,81.14,81.38,81.14,81.37,33531.638723634394,52.211,52.3654,52.211,52.359,33531.6387
2007-09-11 11:30:00,81.37,81.41,81.21,81.24,38290.968090859926,52.359,52.3847,52.256,52.2753,38290.9681
2007-09-11 11:40:00,81.24,81.43,81.2,81.38,39156.30070308274,52.2753,52.3976,52.2496,52.3654,39156.3007
2007-09-11 11:50:00,81.41,81.53,81.27,81.32,32341.806381828013,52.3847,52.4619,52.2946,52.3268,32341.8064
2007-09-11 12:00:00,81.31,81.31,81.02,81.04,28123.30989724175,52.3204,52.3204,52.1338,52.1466,28123.3099
2007-09-11 12:10:00,81.04,81.31,81.0,81.27,36992.969172525685,52.1466,52.3204,52.1209,52.2946,36992.9692
2007-09-11 12:20:00,81.27,81.31,81.12,81.14,21957.815035154137,52.2946,52.3204,52.1981,52.211,21957.815
2007-09-11 12:30:00,81.14,81.37,81.09,81.34,22714.981070849102,52.211,52.359,52.1788,52.3397,22714.9811
2007-09-11 12:40:00,81.34,81.38,81.28,81.28,20551.64954029205,52.3397,52.3654,52.3011,52.3011,20551.6495
2007-09-11 12:50:00,81.28,81.28,81.12,81.18,19578.15035154137,52.3011,52.3011,52.1981,52.2367,19578.1504
2007-09-11 13:00:00,81.2,81.23,81.08,81.12,25635.478637101136,52.2496,52.2689,52.1724,52.1981,25635.4786
2007-09-11 13:10:00,81.12,81.16,80.9,80.94,16224.986479177933,52.1981,52.2239,52.0566,52.0823,16224.9865
2007-09-11 13:20:00,80.94,81.12,80.89,81.09,19794.48350459708,52.0823,52.1981,52.0501,52.1788,19794.4835
2007-09-11 13:30:00,81.1,81.2,81.04,81.11,21200.648999459165,52.1853,52.2496,52.1466,52.1917,21200.649
2007-09-11 13:40:00,81.11,81.19,80.96,81.05,25419.145484045428,52.1917,52.2432,52.0952,52.1531,25419.1455
2007-09-11 13:50:00,81.05,81.17,81.0,81.01,19361.817198485667,52.1531,52.2303,52.1209,52.1273,19361.8172
2007-09-11 14:00:00,81.03,81.33,81.02,81.33,29421.308815575987,52.1402,52.3332,52.1338,52.3332,29421.3088
2007-09-11 14:10:00,81.33,81.4,81.26,81.36,52028.12330989724,52.3332,52.3783,52.2882,52.3526,52028.1233
2007-09-11 14:20:00,81.36,81.47,81.33,81.45,18712.81773931855,52.3526,52.4233,52.3332,52.4105,18712.8177
2007-09-11 14:30:00,81.45,81.51,81.27,81.42,39372.633856138455,52.4105,52.4491,52.2946,52.3912,39372.6339
2007-09-11 14:40:00,81.43,81.49,81.35,81.39,39264.4672796106,52.3976,52.4362,52.3461,52.3719,39264.4673
2007-09-11 14:50:00,81.39,81.48,81.35,81.42,32449.972958355866,52.3719,52.4298,52.3461,52.3912,32449.973
2007-09-11 15:00:00,81.42,81.54,81.38,81.46,25959.97836668469,52.3912,52.4684,52.3654,52.4169,25959.9784
2007-09-11 15:10:00,81.46,81.65,81.46,81.62,36992.969172525685,52.4169,52.5392,52.4169,52.5199,36992.9692
2007-09-11 15:20:00,81.61,81.62,81.44,81.53,37317.46890210925,52.5134,52.5199,52.404,52.4619,37317.4689
2007-09-11 15:30:00,81.53,81.6,81.09,81.23,72147.10654407788,52.4619,52.507,52.1788,52.2689,72147.1065
2007-09-11 15:40:00,81.21,81.21,80.84,80.89,78745.26771227691,52.256,52.256,52.0179,52.0501,78745.2677
2007-09-11 15:50:00,80.91,81.4,80.89,81.4,66630.61114115738,52.063,52.3783,52.0501,52.3783,66630.6111
2007-09-12 09:30:00,81.36,81.36,80.91,81.22,18280.15143320714,52.3526,52.3526,52.063,52.2625,18280.1514
2007-09-12 09:40:00,81.22,81.53,81.13,81.49,22714.981070849102,52.2625,52.4619,52.2046,52.4362,22714.9811
2007-09-12 09:50:00,81.47,81.68,81.24,81.28,29421.308815575987,52.4233,52.5585,52.2753,52.3011,29421.3088
2007-09-12 10:00:00,81.29,81.46,81.17,81.38,25527.312060573284,52.3075,52.4169,52.2303,52.3654,25527.3121
2007-09-12 10:10:00,81.35,81.58,81.22,81.46,23147.64737696052,52.3461,52.4941,52.2625,52.4169,23147.6474
2007-09-12 10:20:00,81.47,81.9,81.47,81.7,34180.638182801515,52.4233,52.7,52.4233,52.5713,34180.6382
2007-09-12 10:30:00,81.68,81.98,81.62,81.93,39805.30016224986,52.5585,52.7515,52.5199,52.7193,39805.3002
2007-09-12 10:40:00,81.93,81.98,81.68,81.73,24986.47917793402,52.7193,52.7515,52.5585,52.5906,24986.4792
2007-09-12 10:50:00,81.74,81.86,81.69,81.76,11681.990265008111,52.5971,52.6743,52.5649,52.6099,11681.9903
2007-09-12 11:00:00,81.81,81.96,81.77,81.84,30394.808004326664,52.6421,52.7386,52.6164,52.6614,30394.808
2007-09-12 11:10:00,81.86,82.1,81.78,82.0,23363.980530016222,52.6743,52.8287,52.6228,52.7644,23363.9805
2007-09-12 11:20:00,82.0,82.05,81.86,81.88,16116.81990265008,52.7644,52.7965,52.6743,52.6872,16116.8199
2007-09-12 11:30:00,81.88,81.98,81.82,81.86,17955.65170362358,52.6872,52.7515,52.6485,52.6743,17955.6517
2007-09-12 11:40:00,81.89,81.9,81.81,81.87,19145.484045429963,52.6936,52.7,52.6421,52.6807,19145.484
2007-09-12 11:50:00,81.82,81.93,81.77,81.89,18712.81773931855,52.6485,52.7193,52.6164,52.6936,18712.8177
2007-09-12 12:00:00,81.9,82.04,81.88,81.97,14061.654948620877,52.7,52.7901,52.6872,52.7451,14061.6549
2007-09-12 12:10:00,81.97,82.14,81.94,82.11,23147.64737696052,52.7451,52.8545,52.7258,52.8352,23147.6474
2007-09-12 12:20:00,82.09,82.1,81.81,81.81,25202.812330989724,52.8223,52.8287,52.6421,52.6421,25202.8123
2007-09-12 12:30:00,81.84,81.98,81.8,81.94,13520.82206598161,52.6614,52.7515,52.6357,52.7258,13520.8221
2007-09-12 12:40:00,81.94,81.98,81.83,81.84,21200.648999459165,52.7258,52.7515,52.655,52.6614,21200.649
2007-09-12 12:50:00,81.87,81.87,81.66,81.81,17955.65170362358,52.6807,52.6807,52.5456,52.6421,17955.6517
2007-09-12 13:00:00,81.81,81.83,81.43,81.5,23255.81395348837,52.6421,52.655,52.3976,52.4426,23255.814
2007-09-12 13:10:00,81.51,81.69,81.45,81.64,20984.31584640346,52.4491,52.5649,52.4105,52.5327,20984.3158
2007-09-12 13:20:00,81.63,81.7,81.62,81.7,5732.828555976204,52.5263,52.5713,52.5199,52.5713,5732.8286
2007-09-12 13:30:00,81.68,81.74,81.55,81.74,11681.990265008111,52.5585,52.5971,52.4748,52.5971,11681.9903
2007-09-12 13:40:00,81.72,81.95,81.72,81.86,19578.15035154137,52.5842,52.7322,52.5842,52.6743,19578.1504
2007-09-12 13:50:00,81.86,82.0,81.81,81.88,22390.48134126555,52.6743,52.7644,52.6421,52.6872,22390.4813
2007-09-12 14:00:00,81.89,82.02,81.82,82.02,13088.1557598702,52.6936,52.7772,52.6485,52.7772,13088.1558
2007-09-12 14:10:00,82.05,82.27,81.97,82.03,32125.47322877231,52.7965,52.9381,52.7451,52.7837,32125.4732
2007-09-12 14:20:00,82.0,82.04,81.92,81.95,11465.657111952409,52.7644,52.7901,52.7129,52.7322,11465.6571
2007-09-12 14:30:00,81.92,82.1,81.88,81.88,16873.98593834505,52.7129,52.8287,52.6872,52.6872,16873.9859
2007-09-12 14:40:00,81.93,82.05,81.86,81.92,19578.15035154137,52.7193,52.7965,52.6743,52.7129,19578.1504
2007-09-12 14:50:00,81.93,81.96,81.8,81.91,14818.820984315846,52.7193,52.7386,52.6357,52.7065,14818.821
2007-09-12 15:00:00,81.92,81.96,81.7,81.7,16657.652785289345,52.7129,52.7386,52.5713,52.5713,16657.6528
2007-09-12 15:10:00,81.7,81.82,81.61,81.82,16657.652785289345,52.5713,52.6485,52.5134,52.6485,16657.6528
2007-09-12 15:20:00,81.82,81.87,81.61,81.61,26176.3115197404,52.6485,52.6807,52.5134,52.5134,26176.3115
2007-09-12 15:30:00,81.56,81.61,81.46,81.6,19469.98377501352,52.4812,52.5134,52.4169,52.507,19469.9838
2007-09-12 15:40:00,81.61,81.8,81.61,81.7,29745.808545159543,52.5134,52.6357,52.5134,52.5713,29745.8085
2007-09-12 15:50:00,81.71,81.89,81.44,81.49,138885.8842617631,52.5778,52.6936,52.404,52.4362,138885.8843
2007-09-13 09:30:00,82.19,82.28,82.0,82.0,36992.969172525685,52.8866,52.9445,52.7644,52.7644,36992.9692
2007-09-13 09:40:00,82.0,82.13,81.83,81.84,20335.316387236344,52.7644,52.848,52.655,52.6614,20335.3164
2007-09-13 09:50:00,81.84,81.89,81.7,81.7,36776.63601946998,52.6614,52.6936,52.5713,52.5713,36776.636
2007-09-13 10:00:00,81.7,82.08,81.67,81.91,56138.45321795565,52.5713,52.8158,52.552,52.7065,56138.4532
2007-09-13 10:10:00,81.88,82.0,81.86,82.0,16765.819361817197,52.6872,52.7644,52.6743,52.7644,16765.8194
2007-09-13 10:20:00,82.01,82.1,81.96,82.1,6598.161168199026,52.7708,52.8287,52.7386,52.8287,6598.1612
2007-09-13 10:30:00,82.06,82.42,82.06,82.35,23255.81395348837,52.803,53.0346,52.803,52.9896,23255.814
2007-09-13 10:40:00,82.36,82.36,82.26,82.29,14169.821525148727,52.996,52.996,52.9317,52.951,14169.8215
2007-09-13 10:50:00,82.27,82.35,82.18,82.18,22390.48134126555,52.9381,52.9896,52.8802,52.8802,22390.4813
2007-09-13 11:00:00,82.19,82.28,82.06,82.09,13737.155219037317,52.8866,52.9445,52.803,52.8223,13737.1552
2007-09-13 11:10:00,82.13,82.36,82.12,82.25,8977.82585181179,52.848,52.996,52.8416,52.9252,8977.8259
2007-09-13 11:20:00,82.27,82.47,82.27,82.4,7355.327203893997,52.9381,53.0668,52.9381,53.0218,7355.3272
2007-09-13 11:30:00,82.4,82.4,82.11,82.14,9951.325040562466,53.0218,53.0218,52.8352,52.8545,9951.325
2007-09-13 11:40:00,82.14,82.22,82.1,82.15,9518.658734451054,52.8545,52.9059,52.8287,52.8609,9518.6587
2007-09-13 11:50:00,82.15,82.32,82.11,82.28,27690.64359113034,52.8609,52.9703,52.8352,52.9445,27690.6436
2007-09-13 12:00:00,82.29,82.35,82.26,82.35,30935.640886965928,52.951,52.9896,52.9317,52.9896,30935.6409
2007-09-13 12:10:00,82.35,82.39,82.3,82.39,15251.487290427258,52.9896,53.0153,52.9574,53.0153,15251.4873
2007-09-13 12:20:00,82.39,82.51,82.35,82.35,16765.819361817197,53.0153,53.0925,52.9896,52.9896,16765.8194
2007-09-13 12:30:00,82.34,82.35,82.26,82.32,8761.492698756085,52.9832,52.9896,52.9317,52.9703,8761.4927
2007-09-13 12:40:00,82.35,82.37,82.27,82.28,9410.4921579232,52.9896,53.0025,52.9381,52.9445,9410.4922
2007-09-13 12:50:00,82.29,82.32,82.27,82.31,7679.826933477555,52.951,52.9703,52.9381,52.9638,7679.8269
2007-09-13 13:00:00,82.3,82.47,82.29,82.42,13845.32179556517,52.9574,53.0668,52.951,53.0346,13845.3218
2007-09-13 13:10:00,82.42,82.42,82.35,82.38,6165.494862087615,53.0346,53.0346,52.9896,53.0089,6165.4949
2007-09-13 13:20:00,82.38,82.51,82.35,82.37,19145.484045429963,53.0089,53.0925,52.9896,53.0025,19145.484
2007-09-13 13:30:00,82.36,82.45,82.35,82.41,6814.494321254732,52.996,53.0539,52.9896,53.0282,6814.4943
2007-09-13 13:40:00,82.41,82.42,82.33,82.35,8220.65981611682,53.0282,53.0346,52.9767,52.9896,8220.6598
2007-09-13 13:50:00,82.38,82.38,82.21,82.21,11898.323418063816,53.0089,53.0089,52.8995,52.8995,11898.3234
2007-09-13 14:00:00,82.24,82.24,82.16,82.18,17090.319091400757,52.9188,52.9188,52.8673,52.8802,17090.3191
2007-09-13 14:10:00,82.16,82.27,81.89,81.93,29745.808545159543,52.8673,52.9381,52.6936,52.7193,29745.8085
2007-09-13 14:20:00,81.89,82.12,81.89,81.94,25094.64575446187,52.6936,52.8416,52.6936,52.7258,25094.6458
2007-09-13 14:30:00,81.96,82.03,81.92,82.01,15035.154137371552,52.7386,52.7837,52.7129,52.7708,15035.1541
2007-09-13 14:40:00,82.01,82.07,81.9,82.0,18929.15089237425,52.7708,52.8094,52.7,52.7644,18929.1509
2007-09-13 14:50:00,82.01,82.01,81.79,81.9,14061.654948620877,52.7708,52.7708,52.6292,52.7,14061.6549
2007-09-13 15:00:00,81.9,82.04,81.84,81.84,21308.81557598702,52.7,52.7901,52.6614,52.6614,21308.8156
2007-09-13 15:10:00,81.85,81.91,81.63,81.64,21092.48242293132,52.6679,52.7065,52.5263,52.5327,21092.4824
2007-09-13 15:20:00,81.64,81.74,81.55,81.64,38182.80151433207,52.5327,52.5971,52.4748,52.5327,38182.8015
2007-09-13 15:30:00,81.61,81.77,81.61,81.76,22931.31422390481,52.5134,52.6164,52.5134,52.6099,22931.3142
2007-09-13 15:40:00,81.77,81.85,81.42,81.53,48025.959978366685,52.6164,52.6679,52.3912,52.4619,48025.96
2007-09-13 15:50:00,81.56,81.74,81.51,81.71,67495.9437533802,52.4812,52.5971,52.4491,52.5778,67495.9438
2007-09-14 09:30:00,81.58,82.34,81.46,82.31,47701.46024878312,52.4941,52.9832,52.4169,52.9638,47701.4602
2007-09-14 09:40:00,82.23,82.3,81.66,81.69,26825.31097890752,52.9124,52.9574,52.5456,52.5649,26825.311
2007-09-14 09:50:00,81.71,81.98,81.65,81.66,21849.648458626285,52.5778,52.7515,52.5392,52.5456,21849.6485
2007-09-14 10:00:00,81.75,81.92,81.75,81.77,34072.47160627366,52.6035,52.7129,52.6035,52.6164,34072.4716
2007-09-14 10:10:00,81.83,81.84,81.49,81.53,64034.613304488914,52.655,52.6614,52.4362,52.4619,64034.6133
2007-09-14 10:20:00,81.52,81.57,81.36,81.37,26717.144402379665,52.4555,52.4877,52.3526,52.359,26717.1444
2007-09-14 10:30:00,81.45,81.58,81.27,81.55,27582.47701460249,52.4105,52.4941,52.2946,52.4748,27582.477
2007-09-14 10:40:00,81.55,81.61,81.45,81.55,17522.98539751217,52.4748,52.5134,52.4105,52.4748,17522.9854
2007-09-14 10:50:00,81.53,81.54,81.36,81.42,19794.48350459708,52.4619,52.4684,52.3526,52.3912,19794.4835
2007-09-14 11:00:00,81.45,81.54,81.43,81.48,21957.815035154137,52.4105,52.4684,52.3976,52.4298,21957.815
2007-09-14 11:10:00,81.48,81.59,81.33,81.59,14494.321254732287,52.4298,52.5006,52.3332,52.5006,14494.3213
2007-09-14 11:20:00,81.6,81.65,81.48,81.62,20876.14926987561,52.507,52.5392,52.4298,52.5199,20876.1493
2007-09-14 11:30:00,81.63,81.72,81.6,81.67,22174.14818820984,52.5263,52.5842,52.507,52.552,22174.1482
2007-09-14 11:40:00,81.68,81.86,81.6,81.7,37858.30178474851,52.5585,52.6743,52.507,52.5713,37858.3018
2007-09-14 11:50:00,81.7,81.75,81.55,81.56,24553.812871822607,52.5713,52.6035,52.4748,52.4812,24553.8129
2007-09-14 12:00:00,81.61,81.75,81.58,81.67,13628.988642509465,52.5134,52.6035,52.4941,52.552,13628.9886
2007-09-14 12:10:00,81.7,81.73,81.51,81.54,7463.49378042185,52.5713,52.5906,52.4491,52.4684,7463.4938
2007-09-14 12:20:00,81.54,81.67,81.53,81.63,7787.993510005408,52.4684,52.552,52.4619,52.5263,7787.9935
2007-09-14 12:30:00,81.63,81.71,81.63,81.68,9626.825310978908,52.5263,52.5778,52.5263,52.5585,9626.8253
2007-09-14 12:40:00,81.71,81.74,81.61,81.61,14710.654407787992,52.5778,52.5971,52.5134,52.5134,14710.6544
2007-09-14 12:50:00,81.62,81.75,81.62,81.67,10924.824229313142,52.5199,52.6035,52.5199,52.552,10924.8242
2007-09-14 13:00:00,81.73,81.76,81.63,81.71,22823.14764737696,52.5906,52.6099,52.5263,52.5778,22823.1476
2007-09-14 13:10:00,81.71,81.82,81.71,81.73,31800.97349918875,52.5778,52.6485,52.5778,52.5906,31800.9735
2007-09-14 13:20:00,81.74,81.82,81.7,81.79,24229.313142239047,52.5971,52.6485,52.5713,52.6292,24229.3131
2007-09-14 13:30:00,81.8,81.85,81.7,81.77,9194.159004867495,52.6357,52.6679,52.5713,52.6164,9194.159
2007-09-14 13:40:00,81.76,81.87,81.75,81.87,11032.990805840996,52.6099,52.6807,52.6035,52.6807,11032.9908
2007-09-14 13:50:00,81.87,81.91,81.78,81.82,14710.654407787992,52.6807,52.7065,52.6228,52.6485,14710.6544
2007-09-14 14:00:00,81.83,81.85,81.61,81.61,19578.15035154137,52.655,52.6679,52.5134,52.5134,19578.1504
2007-09-14 14:10:00,81.61,81.69,81.52,81.69,19037.317468902107,52.5134,52.5649,52.4555,52.5649,19037.3175
2007-09-14 14:20:00,81.69,81.69,81.5,81.51,24661.97944835046,52.5649,52.5649,52.4426,52.4491,24661.9794
2007-09-14 14:30:00,81.5,81.59,81.47,81.47,27041.64413196322,52.4426,52.5006,52.4233,52.4233,27041.6441
2007-09-14 14:40:00,81.5,81.51,81.37,81.38,10167.658193618172,52.4426,52.4491,52.359,52.3654,10167.6582
2007-09-14 14:50:00,81.39,81.45,81.21,81.38,19037.317468902107,52.3719,52.4105,52.256,52.3654,19037.3175
2007-09-14 15:00:00,81.4,81.56,81.38,81.5,23363.980530016222,52.3783,52.4812,52.3654,52.4426,23363.9805
2007-09-14 15:10:00,81.49,81.59,81.45,81.51,20335.316387236344,52.4362,52.5006,52.4105,52.4491,20335.3164
2007-09-14 15:20:00,81.54,81.66,81.53,81.55,20551.64954029205,52.4684,52.5456,52.4619,52.4748,20551.6495
2007-09-14 15:30:00,81.51,81.59,81.41,81.53,19578.15035154137,52.4491,52.5006,52.3847,52.4619,19578.1504
2007-09-14 15:40:00,81.53,81.8,81.51,81.7,35803.136830719304,52.4619,52.6357,52.4491,52.5713,35803.1368
2007-09-14 15:50:00,81.66,81.73,81.45,81.49,63601.9469983775,52.5456,52.5906,52.4105,52.4362,63601.947
2007-09-17 09:30:00,81.15,81.59,81.01,81.53,37101.135749053545,52.2174,52.5006,52.1273,52.4619,37101.1357
2007-09-17 09:40:00,81.6,81.94,81.49,81.88,24337.4797187669,52.507,52.7258,52.4362,52.6872,24337.4797
2007-09-17 09:50:00,81.96,82.16,81.84,82.11,25959.97836668469,52.7386,52.8673,52.6614,52.8352,25959.9784
2007-09-17 10:00:00,82.12,82.44,82.12,82.35,31692.806922660897,52.8416,53.0475,52.8416,52.9896,31692.8069
2007-09-17 10:10:00,82.28,82.54,82.23,82.49,24553.812871822607,52.9445,53.1118,52.9124,53.0797,24553.8129
2007-09-17 10:20:00,82.55,82.55,82.23,82.32,20876.14926987561,53.1183,53.1183,52.9124,52.9703,20876.1493
2007-09-17 10:30:00,82.29,82.37,82.19,82.37,23147.64737696052,52.951,53.0025,52.8866,53.0025,23147.6474
2007-09-17 10:40:00,82.36,82.75,82.34,82.55,22931.31422390481,52.996,53.247,52.9832,53.1183,22931.3142
2007-09-17 10:50:00,82.55,82.59,82.41,82.59,16982.152514872905,53.1183,53.144,53.0282,53.144,16982.1525
2007-09-17 11:00:00,82.54,82.62,82.53,82.56,10383.991346673878,53.1118,53.1633,53.1054,53.1247,10383.9913
2007-09-17 11:10:00,82.56,82.58,82.4,82.44,8545.159545700379,53.1247,53.1376,53.0218,53.0475,8545.1595
2007-09-17 11:20:00,82.41,82.44,82.21,82.24,13737.155219037317,53.0282,53.0475,52.8995,52.9188,13737.1552
2007-09-17 11:30:00,82.2,82.33,82.1,82.15,24445.64629529475,52.8931,52.9767,52.8287,52.8609,24445.6463
2007-09-17 11:40:00,82.16,82.21,82.08,82.21,19902.65008112493,52.8673,52.8995,52.8158,52.8995,19902.6501
2007-09-17 11:50:00,82.15,82.22,82.05,82.09,13412.655489453758,52.8609,52.9059,52.7965,52.8223,13412.6555
2007-09-17 12:00:00,82.08,82.08,81.75,81.78,15143.320713899404,52.8158,52.8158,52.6035,52.6228,15143.3207
2007-09-17 12:10:00,81.8,81.94,81.79,81.9,8653.32612222823,52.6357,52.7258,52.6292,52.7,8653.3261
2007-09-17 12:20:00,81.89,82.01,81.84,81.97,8977.82585181179,52.6936,52.7708,52.6614,52.7451,8977.8259
2007-09-17 12:30:00,81.98,82.2,81.96,82.2,9410.4921579232,52.7515,52.8931,52.7386,52.8931,9410.4922
2007-09-17 12:40:00,82.17,82.17,82.06,82.09,16657.652785289345,52.8738,52.8738,52.803,52.8223,16657.6528
2007-09-17 12:50:00,82.09,82.16,82.01,82.15,8328.826392644673,52.8223,52.8673,52.7708,52.8609,8328.8264
2007-09-17 13:00:00,82.16,82.16,81.98,81.98,8436.992969172525,52.8673,52.8673,52.7515,52.7515,8436.993
2007-09-17 13:10:00,81.98,82.07,81.98,82.03,7571.660356949702,52.7515,52.8094,52.7515,52.7837,7571.6604
2007-09-17 13:20:00,82.04,82.07,81.98,82.06,7030.8274743104375,52.7901,52.8094,52.7515,52.803,7030.8275
2007-09-17 13:30:00,82.07,82.07,81.84,81.84,20227.14981070849,52.8094,52.8094,52.6614,52.6614,20227.1498
2007-09-17 13:40:00,81.84,81.91,81.75,81.85,25419.145484045428,52.6614,52.7065,52.6035,52.6679,25419.1455
2007-09-17 13:50:00,81.85,81.87,81.64,81.64,19253.65062195781,52.6679,52.6807,52.5327,52.5327,19253.6506
2007-09-17 14:00:00,81.64,81.77,81.64,81.69,13737.155219037317,52.5327,52.6164,52.5327,52.5649,13737.1552
2007-09-17 14:10:00,81.68,81.74,81.64,81.74,17198.48566792861,52.5585,52.5971,52.5327,52.5971,17198.4857
2007-09-17 14:20:00,81.74,81.85,81.64,81.77,20335.316387236344,52.5971,52.6679,52.5327,52.6164,20335.3164
2007-09-17 14:30:00,81.81,81.93,81.78,81.82,12763.656030286642,52.6421,52.7193,52.6228,52.6485,12763.656
2007-09-17 14:40:00,81.81,81.97,81.79,81.84,21633.315305570577,52.6421,52.7451,52.6292,52.6614,21633.3153
2007-09-17 14:50:00,81.85,81.95,81.8,81.88,16982.152514872905,52.6679,52.7322,52.6357,52.6872,16982.1525
2007-09-17 15:00:00,81.89,81.91,81.81,81.91,10708.491076257436,52.6936,52.7065,52.6421,52.7065,10708.4911
2007-09-17 15:10:00,81.91,82.21,81.91,82.21,21416.98215251488,52.7065,52.8995,52.7065,52.8995,21416.9822
2007-09-17 15:20:00,82.22,82.22,82.03,82.06,18280.15143320714,52.9059,52.9059,52.7837,52.803,18280.1514
2007-09-17 15:30:00,82.04,82.09,81.63,81.69,45429.96214169821,52.7901,52.8223,52.5263,52.5649,45429.9621
2007-09-17 15:40:00,81.69,81.69,81.54,81.59,51595.45700378583,52.5649,52.5649,52.4684,52.5006,51595.457
2007-09-17 15:50:00,81.59,81.74,81.59,81.63,68902.1092482423,52.5006,52.5971,52.5006,52.5263,68902.1092
2007-09-18 09:30:00,82.23,82.44,81.88,81.88,41319.6322336398,52.9124,53.0475,52.6872,52.6872,41319.6322
2007-09-18 09:40:00,81.87,82.19,81.87,82.18,20118.98323418064,52.6807,52.8866,52.6807,52.8802,20118.9832
2007-09-18 09:50:00,82.18,82.26,82.0,82.14,19902.65008112493,52.8802,52.9317,52.7644,52.8545,19902.6501
2007-09-18 10:00:00,82.14,82.39,82.13,82.35,20335.316387236344,52.8545,53.0153,52.848,52.9896,20335.3164
2007-09-18 10:10:00,82.36,82.41,82.3,82.34,13953.488372093025,52.996,53.0282,52.9574,52.9832,13953.4884
2007-09-18 10:20:00,82.39,82.5,82.37,82.5,9410.4921579232,53.0153,53.0861,53.0025,53.0861,9410.4922
2007-09-18 10:30:00,82.5,82.61,82.29,82.31,14602.48783126014,53.0861,53.1569,52.951,52.9638,14602.4878
2007-09-18 10:40:00,82.31,82.43,82.31,82.4,11032.990805840996,52.9638,53.0411,52.9638,53.0218,11032.9908
2007-09-18 10:50:00,82.39,82.69,82.22,82.67,31692.806922660897,53.0153,53.2084,52.9059,53.1955,31692.8069
2007-09-18 11:00:00,82.66,82.69,82.47,82.69,28988.64250946457,53.1891,53.2084,53.0668,53.2084,28988.6425
2007-09-18 11:10:00,82.67,82.82,82.66,82.66,14602.48783126014,53.1955,53.292,53.1891,53.1891,14602.4878
2007-09-18 11:20:00,82.65,82.68,82.56,82.59,13196.322336398052,53.1826,53.2019,53.1247,53.144,13196.3223
2007-09-18 11:30:00,82.57,82.58,82.5,82.51,7679.826933477555,53.1311,53.1376,53.0861,53.0925,7679.8269
2007-09-18 11:40:00,82.51,82.63,82.51,82.53,10492.15792320173,53.0925,53.1698,53.0925,53.1054,10492.1579
2007-09-18 11:50:00,82.53,82.54,82.36,82.39,7679.826933477555,53.1054,53.1118,52.996,53.0153,7679.8269
2007-09-18 12:00:00,82.37,82.42,82.23,82.23,15575.987020010816,53.0025,53.0346,52.9124,52.9124,15575.987
2007-09-18 12:10:00,82.23,82.25,82.15,82.18,6273.661438615468,52.9124,52.9252,52.8609,52.8802,6273.6614
2007-09-18 12:20:00,82.18,82.27,82.18,82.27,5840.995132504056,52.8802,52.9381,52.8802,52.9381,5840.9951
2007-09-18 12:30:00,82.26,82.36,82.24,82.35,5732.828555976204,52.9317,52.996,52.9188,52.9896,5732.8286
2007-09-18 12:40:00,82.35,82.48,82.34,82.47,12114.656571119524,52.9896,53.0732,52.9832,53.0668,12114.6566
2007-09-18 12:50:00,82.47,82.49,82.47,82.47,4867.49594375338,53.0668,53.0797,53.0668,53.0668,4867.4959
2007-09-18 13:00:00,82.47,82.51,82.4,82.4,4651.162790697675,53.0668,53.0925,53.0218,53.0218,4651.1628
2007-09-18 13:10:00,82.41,82.59,82.38,82.55,7138.994050838291,53.0282,53.144,53.0089,53.1183,7138.9941
2007-09-18 13:20:00,82.51,82.51,82.47,82.47,3785.830178474851,53.0925,53.0925,53.0668,53.0668,3785.8302
2007-09-18 13:30:00,82.47,82.49,82.38,82.39,12114.656571119524,53.0668,53.0797,53.0089,53.0153,12114.6566
2007-09-18 13:40:00,82.39,82.43,82.23,82.32,16982.152514872905,53.0153,53.0411,52.9124,52.9703,16982.1525
2007-09-18 13:50:00,82.31,82.35,82.19,82.28,11898.323418063816,52.9638,52.9896,52.8866,52.9445,11898.3234
2007-09-18 14:00:00,82.26,82.36,82.12,82.23,10383.991346673878,52.9317,52.996,52.8416,52.9124,10383.9913
2007-09-18 14:10:00,82.23,83.85,82.08,83.41,76149.26987560843,52.9124,53.9548,52.8158,53.6717,76149.2699
2007-09-18 14:20:00,83.62,83.83,82.91,83.21,143428.88047593294,53.8068,53.9419,53.3499,53.543,143428.8805
2007-09-18 14:30:00,83.23,83.9,83.2,83.82,86857.76095186587,53.5558,53.987,53.5365,53.9355,86857.761
2007-09-18 14:40:00,83.81,84.04,83.71,83.94,60356.94970254191,53.929,54.077,53.8647,54.0127,60356.9497
2007-09-18 14:50:00,83.94,84.24,83.9,84.18,80908.59924283397,54.0127,54.2057,53.987,54.1671,80908.5992
2007-09-18 15:00:00,84.16,84.55,83.98,84.53,81233.09897241752,54.1543,54.4052,54.0384,54.3923,81233.099
2007-09-18 15:10:00,84.47,85.05,84.45,85.03,118334.23472147106,54.3537,54.7269,54.3409,54.7141,118334.2347
2007-09-18 15:20:00,85.04,85.19,84.8,85.19,75824.77014602488,54.7205,54.817,54.5661,54.817,75824.7701
2007-09-18 15:30:00,85.16,85.42,85.08,85.29,103190.91400757166,54.7977,54.965,54.7463,54.8814,103190.914
2007-09-18 15:40:00,85.29,85.58,85.24,85.48,104488.9129259059,54.8814,55.068,54.8492,55.0036,104488.9129
2007-09-18 15:50:00,85.48,85.54,85.16,85.5,186695.5110870741,55.0036,55.0422,54.7977,55.0165,186695.5111
2007-09-19 09:30:00,85.64,86.21,85.53,86.1,134991.8875067604,55.1066,55.4734,55.0358,55.4026,134991.8875
2007-09-19 09:40:00,86.17,87.02,86.1,86.98,235694.97025419143,55.4476,55.9946,55.4026,55.9688,235694.9703
2007-09-19 09:50:00,86.95,87.23,86.93,87.02,88155.75987020011,55.9495,56.1297,55.9367,55.9946,88155.7599
2007-09-19 10:00:00,87.04,87.11,86.88,87.09,47593.29367225527,56.0075,56.0525,55.9045,56.0396,47593.2937
2007-09-19 10:10:00,87.09,87.22,87.05,87.17,42833.96430502975,56.0396,56.1233,56.0139,56.0911,42833.9643
2007-09-19 10:20:00,87.16,87.36,87.12,87.25,28555.97620335316,56.0847,56.2134,56.0589,56.1426,28555.9762
2007-09-19 10:30:00,87.26,87.26,86.87,86.88,36776.63601946998,56.149,56.149,55.8981,55.9045,36776.636
2007-09-19 10:40:00,86.88,86.91,86.78,86.81,26500.81124932396,55.9045,55.9238,55.8401,55.8595,26500.8112
2007-09-19 10:50:00,86.81,87.01,86.76,87.01,23904.813412655487,55.8595,55.9881,55.8273,55.9881,23904.8134
2007-09-19 11:00:00,86.97,87.22,86.97,87.22,20551.64954029205,55.9624,56.1233,55.9624,56.1233,20551.6495
2007-09-19 11:10:00,87.22,87.56,87.18,87.5,40454.29962141698,56.1233,56.3421,56.0975,56.3034,40454.2996
2007-09-19 11:20:00,87.5,87.54,87.31,87.34,17090.319091400757,56.3034,56.3292,56.1812,56.2005,17090.3191
2007-09-19 11:30:00,87.33,87.37,87.1,87.1,36343.96971335857,56.1941,56.2198,56.0461,56.0461,36343.9697
2007-09-19 11:40:00,87.12,87.16,87.05,87.07,21741.48188209843,56.0589,56.0847,56.0139,56.0268,21741.4819
2007-09-19 11:50:00,87.05,87.14,87.0,87.07,17306.65224445646,56.0139,56.0718,55.9817,56.0268,17306.6522
2007-09-19 12:00:00,87.07,87.12,87.03,87.07,10708.491076257436,56.0268,56.0589,56.001,56.0268,10708.4911
2007-09-19 12:10:00,87.09,87.12,87.0,87.01,14494.321254732287,56.0396,56.0589,55.9817,55.9881,14494.3213
2007-09-19 12:20:00,87.0,87.0,86.85,86.89,18496.484586262843,55.9817,55.9817,55.8852,55.9109,18496.4846
2007-09-19 12:30:00,86.87,86.88,86.73,86.78,12330.98972417523,55.8981,55.9045,55.808,55.8401,12330.9897
2007-09-19 12:40:00,86.77,86.81,86.74,86.8,10708.491076257436,55.8337,55.8595,55.8144,55.853,10708.4911
2007-09-19 12:50:00,86.8,87.02,86.76,86.96,14169.821525148727,55.853,55.9946,55.8273,55.956,14169.8215
2007-09-19 13:00:00,86.95,86.98,86.57,86.61,21849.648458626285,55.9495,55.9688,55.705,55.7308,21849.6485
2007-09-19 13:10:00,86.61,86.67,86.43,86.54,27582.47701460249,55.7308,55.7694,55.6149,55.6857,27582.477
2007-09-19 13:20:00,86.55,86.58,86.32,86.33,22606.814494321254,55.6922,55.7115,55.5442,55.5506,22606.8145
2007-09-19 13:30:00,86.34,86.48,86.21,86.34,30935.640886965928,55.557,55.6471,55.4734,55.557,30935.6409
2007-09-19 13:40:00,86.35,86.6,86.28,86.49,18604.6511627907,55.5635,55.7243,55.5184,55.6535,18604.6512
2007-09-19 13:50:00,86.51,86.56,86.45,86.45,10924.824229313142,55.6664,55.6986,55.6278,55.6278,10924.8242
2007-09-19 14:00:00,86.48,86.52,86.29,86.32,21200.648999459165,55.6471,55.6728,55.5248,55.5442,21200.649
2007-09-19 14:10:00,86.34,86.38,86.05,86.21,33639.80530016225,55.557,55.5828,55.3704,55.4734,33639.8053
2007-09-19 14:20:00,86.23,86.35,86.17,86.25,28339.64305029745,55.4862,55.5635,55.4476,55.4991,28339.6431
2007-09-19 14:30:00,86.25,86.33,86.21,86.23,10167.658193618172,55.4991,55.5506,55.4734,55.4862,10167.6582
2007-09-19 14:40:00,86.22,86.24,86.08,86.14,18604.6511627907,55.4798,55.4927,55.3897,55.4283,18604.6512
2007-09-19 14:50:00,86.15,86.39,86.15,86.3,22931.31422390481,55.4348,55.5892,55.4348,55.5313,22931.3142
2007-09-19 15:00:00,86.28,86.28,86.11,86.2,26825.31097890752,55.5184,55.5184,55.409,55.4669,26825.311
2007-09-19 15:10:00,86.18,86.35,86.14,86.26,39264.4672796106,55.4541,55.5635,55.4283,55.5055,39264.4673
2007-09-19 15:20:00,86.24,86.27,86.13,86.2,56246.6197944835,55.4927,55.512,55.4219,55.4669,56246.6198
2007-09-19 15:30:00,86.2,86.22,86.03,86.08,35478.63710113575,55.4669,55.4798,55.3575,55.3897,35478.6371
2007-09-19 15:40:00,86.08,86.17,86.01,86.03,42942.1308815576,55.3897,55.4476,55.3447,55.3575,42942.1309
2007-09-19 15:50:00,86.03,86.23,85.91,86.23,95186.58734451054,55.3575,55.4862,55.2803,55.4862,95186.5873
2007-09-20 09:30:00,85.88,86.26,85.65,85.73,36127.63656030287,55.261,55.5055,55.113,55.1645,36127.6366
2007-09-20 09:40:00,85.74,85.75,85.44,85.7,37209.3023255814,55.1709,55.1774,54.9779,55.1452,37209.3023
2007-09-20 09:50:00,85.73,85.79,85.61,85.65,24337.4797187669,55.1645,55.2031,55.0873,55.113,24337.4797
2007-09-20 10:00:00,85.63,86.12,85.61,86.07,30178.47485127096,55.1002,55.4155,55.0873,55.3833,30178.4749
2007-09-20 10:10:00,86.06,86.14,86.02,86.07,9194.159004867495,55.3769,55.4283,55.3511,55.3833,9194.159
2007-09-20 10:20:00,86.05,86.2,86.02,86.02,19686.316928069227,55.3704,55.4669,55.3511,55.3511,19686.3169
2007-09-20 10:30:00,86.02,86.09,85.93,86.03,10492.15792320173,55.3511,55.3962,55.2932,55.3575,10492.1579
2007-09-20 10:40:00,86.04,86.19,86.0,86.13,9626.825310978908,55.364,55.4605,55.3382,55.4219,9626.8253
2007-09-20 10:50:00,86.15,86.24,86.12,86.17,9194.159004867495,55.4348,55.4927,55.4155,55.4476,9194.159
2007-09-20 11:00:00,86.14,86.46,86.14,86.39,22714.981070849102,55.4283,55.6342,55.4283,55.5892,22714.9811
2007-09-20 11:10:00,86.4,86.56,86.32,86.32,33639.80530016225,55.5956,55.6986,55.5442,55.5442,33639.8053
2007-09-20 11:20:00,86.3,86.66,86.28,86.61,32125.47322877231,55.5313,55.7629,55.5184,55.7308,32125.4732
2007-09-20 11:30:00,86.63,86.71,86.34,86.34,20118.98323418064,55.7436,55.7951,55.557,55.557,20118.9832
2007-09-20 11:40:00,86.38,86.44,86.24,86.35,20010.816657652784,55.5828,55.6214,55.4927,55.5635,20010.8167
2007-09-20 11:50:00,86.32,86.77,86.32,86.76,28339.64305029745,55.5442,55.8337,55.5442,55.8273,28339.6431
2007-09-20 12:00:00,86.81,86.86,86.7,86.74,16657.652785289345,55.8595,55.8916,55.7887,55.8144,16657.6528
2007-09-20 12:10:00,86.74,86.74,86.64,86.72,12871.822606814494,55.8144,55.8144,55.7501,55.8015,12871.8226
2007-09-20 12:20:00,86.72,86.75,86.5,86.55,25419.145484045428,55.8015,55.8208,55.66,55.6922,25419.1455
2007-09-20 12:30:00,86.55,86.7,86.49,86.66,22282.314764737694,55.6922,55.7887,55.6535,55.7629,22282.3148
2007-09-20 12:40:00,86.67,86.77,86.65,86.77,25851.81179015684,55.7694,55.8337,55.7565,55.8337,25851.8118
2007-09-20 12:50:00,86.76,86.79,86.65,86.66,14818.820984315846,55.8273,55.8466,55.7565,55.7629,14818.821
2007-09-20 13:00:00,86.63,86.63,86.4,86.4,18171.98485667929,55.7436,55.7436,55.5956,55.5956,18171.9849
2007-09-20 13:10:00,86.42,86.43,86.29,86.34,12330.98972417523,55.6085,55.6149,55.5248,55.557,12330.9897
2007-09-20 13:20:00,86.34,86.38,86.24,86.35,17739.318550567874,55.557,55.5828,55.4927,55.5635,17739.3186
2007-09-20 13:30:00,86.38,86.45,86.22,86.37,10167.658193618172,55.5828,55.6278,55.4798,55.5763,10167.6582
2007-09-20 13:40:00,86.41,86.55,86.39,86.43,18496.484586262843,55.6021,55.6922,55.5892,55.6149,18496.4846
2007-09-20 13:50:00,86.44,86.49,86.35,86.49,11249.3239588967,55.6214,55.6535,55.5635,55.6535,11249.324
2007-09-20 14:00:00,86.49,86.5,86.35,86.37,14277.98810167658,55.6535,55.66,55.5635,55.5763,14277.9881
2007-09-20 14:10:00,86.38,86.53,86.37,86.53,9410.4921579232,55.5828,55.6793,55.5763,55.6793,9410.4922
2007-09-20 14:20:00,86.49,86.5,86.23,86.34,17739.318550567874,55.6535,55.66,55.4862,55.557,17739.3186
2007-09-20 14:30:00,86.32,86.32,85.98,86.12,41103.2990805841,55.5442,55.5442,55.3254,55.4155,41103.2991
2007-09-20 14:40:00,86.12,86.21,85.9,85.92,37317.46890210925,55.4155,55.4734,55.2739,55.2868,37317.4689
2007-09-20 14:50:00,85.92,86.01,85.9,85.92,24878.312601406164,55.2868,55.3447,55.2739,55.2868,24878.3126
2007-09-20 15:00:00,85.92,85.94,85.71,85.79,33423.47214710654,55.2868,55.2996,55.1516,55.2031,33423.4721
2007-09-20 15:10:00,85.8,86.14,85.79,86.11,52568.956192536505,55.2096,55.4283,55.2031,55.409,52568.9562
2007-09-20 15:20:00,86.14,86.14,86.05,86.12,27257.97728501893,55.4283,55.4283,55.3704,55.4155,27257.9773
2007-09-20 15:30:00,86.12,86.17,86.02,86.13,49648.45862628448,55.4155,55.4476,55.3511,55.4219,49648.4586
2007-09-20 15:40:00,86.14,86.2,86.0,86.0,36884.80259599783,55.4283,55.4669,55.3382,55.3382,36884.8026
2007-09-20 15:50:00,85.99,86.06,85.81,85.98,62087.61492698756,55.3318,55.3769,55.216,55.3254,62087.6149
2007-09-21 09:30:00,86.76,86.9,86.27,86.82,432882.6392644673,55.8273,55.9174,55.512,55.8659,432882.6393
2007-09-21 09:40:00,86.83,87.12,86.51,86.74,66955.11087074094,55.8723,56.0589,55.6664,55.8144,66955.1109
2007-09-21 09:50:00,86.72,87.03,86.72,86.91,23580.31368307193,55.8015,56.001,55.8015,55.9238,23580.3137
2007-09-21 10:00:00,86.91,87.2,86.88,87.01,22282.314764737694,55.9238,56.1104,55.9045,55.9881,22282.3148
2007-09-21 10:10:00,86.99,87.2,86.98,87.13,16873.98593834505,55.9753,56.1104,55.9688,56.0654,16873.9859
2007-09-21 10:20:00,87.18,87.25,86.94,86.95,14818.820984315846,56.0975,56.1426,55.9431,55.9495,14818.821
2007-09-21 10:30:00,86.95,86.99,86.9,86.95,9518.658734451054,55.9495,55.9753,55.9174,55.9495,9518.6587
2007-09-21 10:40:00,86.92,86.97,86.89,86.96,22174.14818820984,55.9302,55.9624,55.9109,55.956,22174.1482
2007-09-21 10:50:00,86.92,87.12,86.91,87.04,18388.31800973499,55.9302,56.0589,55.9238,56.0075,18388.318
2007-09-21 11:00:00,87.1,87.39,87.1,87.36,16765.819361817197,56.0461,56.2327,56.0461,56.2134,16765.8194
2007-09-21 11:10:00,87.35,87.37,86.95,87.08,19037.317468902107,56.2069,56.2198,55.9495,56.0332,19037.3175
2007-09-21 11:20:00,87.07,87.36,87.07,87.36,16116.81990265008,56.0268,56.2134,56.0268,56.2134,16116.8199
2007-09-21 11:30:00,87.37,87.37,87.27,87.31,13845.32179556517,56.2198,56.2198,56.1554,56.1812,13845.3218
2007-09-21 11:40:00,87.34,87.46,87.3,87.42,13628.988642509465,56.2005,56.2777,56.1748,56.252,13628.9886
2007-09-21 11:50:00,87.41,87.42,87.25,87.26,10816.657652785289,56.2455,56.252,56.1426,56.149,10816.6577
2007-09-21 12:00:00,87.27,87.27,87.12,87.12,13520.82206598161,56.1554,56.1554,56.0589,56.0589,13520.8221
2007-09-21 12:10:00,87.16,87.23,87.12,87.16,7571.660356949702,56.0847,56.1297,56.0589,56.0847,7571.6604
2007-09-21 12:20:00,87.16,87.17,87.04,87.1,26825.31097890752,56.0847,56.0911,56.0075,56.0461,26825.311
2007-09-21 12:30:00,87.11,87.47,87.11,87.47,19794.48350459708,56.0525,56.2841,56.0525,56.2841,19794.4835
2007-09-21 12:40:00,87.49,87.53,87.31,87.36,10924.824229313142,56.297,56.3228,56.1812,56.2134,10924.8242
2007-09-21 12:50:00,87.36,87.36,87.16,87.2,8220.65981611682,56.2134,56.2134,56.0847,56.1104,8220.6598
2007-09-21 13:00:00,87.21,87.21,87.1,87.19,19902.65008112493,56.1168,56.1168,56.0461,56.104,19902.6501
2007-09-21 13:10:00,87.16,87.27,87.13,87.25,13196.322336398052,56.0847,56.1554,56.0654,56.1426,13196.3223
2007-09-21 13:20:00,87.27,87.36,87.24,87.35,6381.828015143321,56.1554,56.2134,56.1361,56.2069,6381.828
2007-09-21 13:30:00,87.34,87.48,87.32,87.48,8112.493239588966,56.2005,56.2906,56.1876,56.2906,8112.4932
2007-09-21 13:40:00,87.45,87.5,87.43,87.48,9085.992428339645,56.2713,56.3034,56.2584,56.2906,9085.9924
2007-09-21 13:50:00,87.49,87.49,85.87,87.34,20984.31584640346,56.297,56.297,55.2546,56.2005,20984.3158
2007-09-21 14:00:00,87.35,87.37,87.28,87.34,10492.15792320173,56.2069,56.2198,56.1619,56.2005,10492.1579
2007-09-21 14:10:00,87.3,87.35,87.2,87.32,8328.826392644673,56.1748,56.2069,56.1104,56.1876,8328.8264
2007-09-21 14:20:00,87.33,87.34,87.25,87.29,9085.992428339645,56.1941,56.2005,56.1426,56.1683,9085.9924
2007-09-21 14:30:00,87.29,87.39,87.19,87.21,9951.325040562466,56.1683,56.2327,56.104,56.1168,9951.325
2007-09-21 14:40:00,87.2,87.29,87.09,87.1,23580.31368307193,56.1104,56.1683,56.0396,56.0461,23580.3137
2007-09-21 14:50:00,87.12,87.16,87.09,87.1,24229.313142239047,56.0589,56.0847,56.0396,56.0461,24229.3131
2007-09-21 15:00:00,87.1,87.12,86.97,87.03,31692.806922660897,56.0461,56.0589,55.9624,56.001,31692.8069
2007-09-21 15:10:00,87.01,87.1,86.93,86.95,26825.31097890752,55.9881,56.0461,55.9367,55.9495,26825.311
2007-09-21 15:20:00,86.95,87.0,86.88,86.9,13953.488372093025,55.9495,55.9817,55.9045,55.9174,13953.4884
2007-09-21 15:30:00,86.91,87.09,86.9,86.98,46727.961060032445,55.9238,56.0396,55.9174,55.9688,46727.9611
2007-09-21 15:40:00,87.0,87.11,86.94,87.0,28339.64305029745,55.9817,56.0525,55.9431,55.9817,28339.6431
2007-09-21 15:50:00,87.0,87.05,86.72,86.72,177609.51865873445,55.9817,56.0139,55.8015,55.8015,177609.5187
2007-09-24 09:30:00,87.12,87.12,86.03,86.63,97241.75229853977,56.0589,56.0589,55.3575,55.7436,97241.7523
2007-09-24 09:40:00,86.66,87.07,86.62,86.85,43050.29745808545,55.7629,56.0268,55.7372,55.8852,43050.2975
2007-09-24 09:50:00,86.81,86.85,85.98,86.16,67820.44348296376,55.8595,55.8852,55.3254,55.4412,67820.4435
2007-09-24 10:00:00,86.13,86.42,86.09,86.34,30935.640886965928,55.4219,55.6085,55.3962,55.557,30935.6409
2007-09-24 10:10:00,86.34,86.55,86.31,86.49,21525.148729042725,55.557,55.6922,55.5377,55.6535,21525.1487
2007-09-24 10:20:00,86.54,87.07,86.44,87.04,38290.968090859926,55.6857,56.0268,55.6214,56.0075,38290.9681
2007-09-24 10:30:00,87.02,87.09,86.86,86.93,27149.81070849108,55.9946,56.0396,55.8916,55.9367,27149.8107
2007-09-24 10:40:00,86.97,87.01,86.79,86.81,8761.492698756085,55.9624,55.9881,55.8466,55.8595,8761.4927
2007-09-24 10:50:00,86.82,86.94,86.69,86.93,16333.153055705789,55.8659,55.9431,55.7822,55.9367,16333.1531
2007-09-24 11:00:00,86.93,87.0,86.61,86.65,20118.98323418064,55.9367,55.9817,55.7308,55.7565,20118.9832
2007-09-24 11:10:00,86.65,86.83,86.62,86.65,25743.645213628988,55.7565,55.8723,55.7372,55.7565,25743.6452
2007-09-24 11:20:00,86.66,86.9,86.59,86.66,24770.14602487831,55.7629,55.9174,55.7179,55.7629,24770.146
2007-09-24 11:30:00,86.66,86.66,86.5,86.56,8436.992969172525,55.7629,55.7629,55.66,55.6986,8436.993
2007-09-24 11:40:00,86.51,86.57,86.49,86.54,6273.661438615468,55.6664,55.705,55.6535,55.6857,6273.6614
2007-09-24 11:50:00,86.54,86.62,86.47,86.51,9843.158464034614,55.6857,55.7372,55.6407,55.6664,9843.1585
2007-09-24 12:00:00,86.51,86.63,86.47,86.5,13953.488372093025,55.6664,55.7436,55.6407,55.66,13953.4884
2007-09-24 12:10:00,86.53,86.54,86.4,86.46,16873.98593834505,55.6793,55.6857,55.5956,55.6342,16873.9859
2007-09-24 12:20:00,86.45,86.61,86.44,86.55,14277.98810167658,55.6278,55.7308,55.6214,55.6922,14277.9881
2007-09-24 12:30:00,86.6,86.61,86.36,86.44,18496.484586262843,55.7243,55.7308,55.5699,55.6214,18496.4846
2007-09-24 12:40:00,86.41,86.43,86.37,86.4,8653.32612222823,55.6021,55.6149,55.5763,55.5956,8653.3261
2007-09-24 12:50:00,86.4,86.4,86.04,86.11,24337.4797187669,55.5956,55.5956,55.364,55.409,24337.4797
2007-09-24 13:00:00,86.12,86.15,86.06,86.06,28339.64305029745,55.4155,55.4348,55.3769,55.3769,28339.6431
2007-09-24 13:10:00,86.06,86.06,85.86,85.97,22931.31422390481,55.3769,55.3769,55.2482,55.3189,22931.3142
2007-09-24 13:20:00,85.96,85.97,85.61,85.65,29421.308815575987,55.3125,55.3189,55.0873,55.113,29421.3088
2007-09-24 13:30:00,85.65,85.69,85.41,85.6,42293.13142239048,55.113,55.1388,54.9586,55.0809,42293.1314
2007-09-24 13:40:00,85.6,85.7,85.43,85.46,35370.470524607896,55.0809,55.1452,54.9715,54.9908,35370.4705
2007-09-24 13:50:00,85.45,85.65,85.45,85.53,36019.469983775016,54.9843,55.113,54.9843,55.0358,36019.47
2007-09-24 14:00:00,85.53,85.59,85.34,85.43,43915.630070308274,55.0358,55.0744,54.9136,54.9715,43915.6301
2007-09-24 14:10:00,85.42,85.44,85.24,85.29,48674.9594375338,54.965,54.9779,54.8492,54.8814,48674.9594
2007-09-24 14:20:00,85.29,85.29,85.16,85.2,48566.792861005946,54.8814,54.8814,54.7977,54.8235,48566.7929
2007-09-24 14:30:00,85.19,85.36,85.16,85.35,43699.29691725257,54.817,54.9264,54.7977,54.92,43699.2969
2007-09-24 14:40:00,85.35,85.48,85.32,85.48,44672.79610600325,54.92,55.0036,54.9007,55.0036,44672.7961
2007-09-24 14:50:00,85.48,85.53,85.46,85.46,27149.81070849108,55.0036,55.0358,54.9908,54.9908,27149.8107
2007-09-24 15:00:00,85.46,85.55,85.24,85.54,44672.79610600325,54.9908,55.0487,54.8492,55.0422,44672.7961
2007-09-24 15:10:00,85.55,85.56,85.41,85.53,41535.96538669551,55.0487,55.0551,54.9586,55.0358,41535.9654
2007-09-24 15:20:00,85.54,85.76,85.49,85.76,42293.13142239048,55.0422,55.1838,55.0101,55.1838,42293.1314
2007-09-24 15:30:00,85.78,85.79,85.52,85.53,60032.44997295836,55.1967,55.2031,55.0294,55.0358,60032.45
2007-09-24 15:40:00,85.53,85.68,85.48,85.62,82206.5981611682,55.0358,55.1323,55.0036,55.0937,82206.5982
2007-09-24 15:50:00,85.61,85.82,85.49,85.51,217847.4851270957,55.0873,55.2224,55.0101,55.0229,217847.4851
2007-09-25 09:30:00,85.64,86.44,85.64,86.42,96700.91941590048,55.1066,55.6214,55.1066,55.6085,96700.9194
2007-09-25 09:40:00,86.4,86.85,86.39,86.81,50189.29150892374,55.5956,55.8852,55.5892,55.8595,50189.2915
2007-09-25 09:50:00,86.78,86.81,86.35,86.59,41427.79881016766,55.8401,55.8595,55.5635,55.7179,41427.7988
2007-09-25 10:00:00,86.59,87.57,86.52,87.52,83396.43050297457,55.7179,56.3485,55.6728,56.3163,83396.4305
2007-09-25 10:10:00,87.52,87.93,87.43,87.9,109572.74202271496,56.3163,56.5801,56.2584,56.5608,109572.742
2007-09-25 10:20:00,87.86,87.96,87.41,87.48,48566.792861005946,56.5351,56.5994,56.2455,56.2906,48566.7929
2007-09-25 10:30:00,87.48,87.9,87.39,87.88,33747.9718766901,56.2906,56.5608,56.2327,56.548,33747.9719
2007-09-25 10:40:00,87.88,88.1,87.69,87.71,59167.11736073553,56.548,56.6895,56.4257,56.4386,59167.1174
2007-09-25 10:50:00,87.69,87.76,87.62,87.67,17198.48566792861,56.4257,56.4707,56.3807,56.4128,17198.4857
2007-09-25 11:00:00,87.68,88.06,87.68,87.93,26825.31097890752,56.4193,56.6638,56.4193,56.5801,26825.311
2007-09-25 11:10:00,87.9,88.03,87.86,87.93,38723.63439697133,56.5608,56.6445,56.5351,56.5801,38723.6344
2007-09-25 11:20:00,87.93,87.97,87.83,87.85,32558.13953488372,56.5801,56.6059,56.5158,56.5287,32558.1395
2007-09-25 11:30:00,87.84,87.98,87.79,87.86,50513.7912385073,56.5222,56.6123,56.4901,56.5351,50513.7912
2007-09-25 11:40:00,87.87,87.94,87.83,87.83,25202.812330989724,56.5415,56.5866,56.5158,56.5158,25202.8123
2007-09-25 11:50:00,87.83,87.87,87.42,87.76,40129.79989183342,56.5158,56.5415,56.252,56.4707,40129.7999
2007-09-25 12:00:00,87.75,87.84,87.61,87.78,23039.480800432662,56.4643,56.5222,56.3742,56.4836,23039.4808
2007-09-25 12:10:00,87.78,87.92,87.69,87.84,24770.14602487831,56.4836,56.5737,56.4257,56.5222,24770.146
2007-09-25 12:20:00,87.84,88.05,87.84,88.02,25202.812330989724,56.5222,56.6574,56.5222,56.638,25202.8123
2007-09-25 12:30:00,88.01,88.31,87.96,88.13,48566.792861005946,56.6316,56.8247,56.5994,56.7088,48566.7929
2007-09-25 12:40:00,88.13,88.4,88.13,88.29,42833.96430502975,56.7088,56.8826,56.7088,56.8118,42833.9643
2007-09-25 12:50:00,88.25,88.29,87.98,88.12,39697.13358572201,56.786,56.8118,56.6123,56.7024,39697.1336
2007-09-25 13:00:00,88.11,88.18,87.98,88.18,23363.980530016222,56.696,56.741,56.6123,56.741,23363.9805
2007-09-25 13:10:00,88.17,88.3,88.06,88.08,29204.97566252028,56.7346,56.8182,56.6638,56.6767,29204.9757
2007-09-25 13:20:00,88.08,88.32,88.04,88.32,15143.320713899404,56.6767,56.8311,56.6509,56.8311,15143.3207
2007-09-25 13:30:00,88.3,88.45,88.27,88.41,32341.806381828013,56.8182,56.9147,56.7989,56.889,32341.8064
2007-09-25 13:40:00,88.41,88.42,88.21,88.32,36992.969172525685,56.889,56.8954,56.7603,56.8311,36992.9692
2007-09-25 13:50:00,88.32,88.49,88.25,88.38,40995.13250405624,56.8311,56.9405,56.786,56.8697,40995.1325
2007-09-25 14:00:00,88.38,88.38,88.19,88.21,32774.47268793943,56.8697,56.8697,56.7474,56.7603,32774.4727
2007-09-25 14:10:00,88.21,88.32,88.11,88.16,32017.306652244457,56.7603,56.8311,56.696,56.7281,32017.3067
2007-09-25 14:20:00,88.16,88.17,88.02,88.08,27257.97728501893,56.7281,56.7346,56.638,56.6767,27257.9773
2007-09-25 14:30:00,88.08,88.29,88.07,88.23,31800.97349918875,56.6767,56.8118,56.6702,56.7732,31800.9735
2007-09-25 14:40:00,88.23,88.36,88.2,88.32,27041.64413196322,56.7732,56.8568,56.7539,56.8311,27041.6441
2007-09-25 14:50:00,88.31,88.43,88.23,88.34,55056.78745267712,56.8247,56.9019,56.7732,56.844,55056.7875
2007-09-25 15:00:00,88.34,88.41,88.25,88.28,45321.79556517036,56.844,56.889,56.786,56.8054,45321.7956
2007-09-25 15:10:00,88.27,88.35,88.18,88.3,41211.46565711195,56.7989,56.8504,56.741,56.8182,41211.4657
2007-09-25 15:20:00,88.29,88.36,88.24,88.27,50730.12439156301,56.8118,56.8568,56.7796,56.7989,50730.1244
2007-09-25 15:30:00,88.27,88.29,88.09,88.13,59491.61709031909,56.7989,56.8118,56.6831,56.7088,59491.6171
2007-09-25 15:40:00,88.12,88.12,87.85,87.87,109248.24229313142,56.7024,56.7024,56.5287,56.5415,109248.2423
2007-09-25 15:50:00,87.87,88.25,87.86,88.25,142563.54786371012,56.5415,56.786,56.5351,56.786,142563.5479
2007-09-26 09:30:00,88.52,88.74,88.25,88.72,53434.28880475933,56.9598,57.1013,56.786,57.0885,53434.2888
2007-09-26 09:40:00,88.71,88.82,88.48,88.48,53217.955651703625,57.082,57.1528,56.934,56.934,53217.9557
2007-09-26 09:50:00,88.48,89.08,88.48,89.05,48134.12655489454,56.934,57.3201,56.934,57.3008,48134.1266
2007-09-26 10:00:00,89.03,89.09,88.66,88.78,50297.4580854516,57.288,57.3266,57.0499,57.1271,50297.4581
2007-09-26 10:10:00,88.78,88.91,88.67,88.69,39372.633856138455,57.1271,57.2107,57.0563,57.0692,39372.6339
2007-09-26 10:20:00,88.67,88.77,88.22,88.62,41644.13196322336,57.0563,57.1207,56.7667,57.0241,41644.132
2007-09-26 10:30:00,88.62,88.74,88.47,88.63,29637.64196863169,57.0241,57.1013,56.9276,57.0306,29637.642
2007-09-26 10:40:00,88.64,88.93,88.55,88.87,24121.146565711195,57.037,57.2236,56.9791,57.185,24121.1466
2007-09-26 10:50:00,88.88,88.91,88.69,88.76,34937.80421849649,57.1914,57.2107,57.0692,57.1142,34937.8042
2007-09-26 11:00:00,88.78,89.11,88.75,89.08,33315.30557057869,57.1271,57.3394,57.1078,57.3201,33315.3056
2007-09-26 11:10:00,89.09,89.21,89.09,89.2,38831.80097349919,57.3266,57.4038,57.3266,57.3973,38831.801
2007-09-26 11:20:00,89.2,89.37,89.2,89.37,29096.809085992427,57.3973,57.5067,57.3973,57.5067,29096.8091
2007-09-26 11:30:00,89.38,89.5,89.33,89.4,21633.315305570577,57.5132,57.5904,57.481,57.526,21633.3153
2007-09-26 11:40:00,89.4,89.62,89.38,89.49,24986.47917793402,57.526,57.6676,57.5132,57.5839,24986.4792
2007-09-26 11:50:00,89.53,89.59,89.5,89.56,14277.98810167658,57.6097,57.6483,57.5904,57.629,14277.9881
2007-09-26 12:00:00,89.57,89.61,89.35,89.38,24121.146565711195,57.6354,57.6612,57.4939,57.5132,24121.1466
2007-09-26 12:10:00,89.36,89.44,89.35,89.38,13304.488912925906,57.5003,57.5518,57.4939,57.5132,13304.4889
2007-09-26 12:20:00,89.39,89.39,89.31,89.35,17198.48566792861,57.5196,57.5196,57.4681,57.4939,17198.4857
2007-09-26 12:30:00,89.39,89.42,89.36,89.38,10816.657652785289,57.5196,57.5389,57.5003,57.5132,10816.6577
2007-09-26 12:40:00,89.38,89.4,89.32,89.33,13196.322336398052,57.5132,57.526,57.4746,57.481,13196.3223
2007-09-26 12:50:00,89.33,89.38,89.32,89.33,15467.820443482964,57.481,57.5132,57.4746,57.481,15467.8204
2007-09-26 13:00:00,89.34,89.45,89.33,89.33,27149.81070849108,57.4874,57.5582,57.481,57.481,27149.8107
2007-09-26 13:10:00,89.36,89.45,89.34,89.4,16982.152514872905,57.5003,57.5582,57.4874,57.526,16982.1525
2007-09-26 13:20:00,89.43,89.44,89.4,89.43,17522.98539751217,57.5453,57.5518,57.526,57.5453,17522.9854
2007-09-26 13:30:00,89.43,89.43,89.17,89.39,24986.47917793402,57.5453,57.5453,57.378,57.5196,24986.4792
2007-09-26 13:40:00,89.39,89.42,89.05,89.17,36452.13628988642,57.5196,57.5389,57.3008,57.378,36452.1363
2007-09-26 13:50:00,89.17,89.19,88.88,88.97,28772.30935640887,57.378,57.3909,57.1914,57.2493,28772.3094
2007-09-26 14:00:00,88.96,88.97,88.86,88.94,36235.80313683072,57.2429,57.2493,57.1786,57.23,36235.8031
2007-09-26 14:10:00,88.92,89.26,88.92,89.26,19794.48350459708,57.2172,57.4359,57.2172,57.4359,19794.4835
2007-09-26 14:20:00,89.22,89.38,89.22,89.33,24445.64629529475,57.4102,57.5132,57.4102,57.481,24445.6463
2007-09-26 14:30:00,89.33,89.45,89.33,89.36,25743.645213628988,57.481,57.5582,57.481,57.5003,25743.6452
2007-09-26 14:40:00,89.36,89.5,89.26,89.44,29962.14169821525,57.5003,57.5904,57.4359,57.5518,29962.1417
2007-09-26 14:50:00,89.45,89.58,89.39,89.48,36343.96971335857,57.5582,57.6419,57.5196,57.5775,36343.9697
2007-09-26 15:00:00,89.49,89.68,89.4,89.68,28123.30989724175,57.5839,57.7062,57.526,57.7062,28123.3099
2007-09-26 15:10:00,89.68,90.03,89.65,89.99,61114.11573823688,57.7062,57.9314,57.6869,57.9057,61114.1157
2007-09-26 15:20:00,90.0,90.17,89.96,90.14,40995.13250405624,57.9121,58.0215,57.8864,58.0022,40995.1325
2007-09-26 15:30:00,90.18,90.18,89.87,89.94,45105.462412114655,58.0279,58.0279,57.8285,57.8735,45105.4624
2007-09-26 15:40:00,89.92,89.95,89.82,89.87,50081.12493239589,57.8606,57.8799,57.7963,57.8285,50081.1249
2007-09-26 15:50:00,89.86,89.95,89.74,89.94,87398.59383450514,57.822,57.8799,57.7448,57.8735,87398.5938
2007-09-27 09:30:00,89.72,90.53,89.72,90.2,39156.30070308274,57.9562,58.4794,57.9562,58.2663,39156.3007
2007-09-27 09:40:00,90.21,90.49,90.15,90.31,34072.47160627366,58.2727,58.4536,58.234,58.3373,34072.4716
2007-09-27 09:50:00,90.31,90.38,89.79,89.79,32666.306111411574,58.3373,58.3826,58.0014,58.0014,32666.3061
2007-09-27 10:00:00,89.78,90.14,89.68,90.11,59816.11681990265,57.995,58.2275,57.9304,58.2081,59816.1168
2007-09-27 10:10:00,90.13,90.14,89.94,90.14,37425.6354786371,58.2211,58.2275,58.0983,58.2275,37425.6355
2007-09-27 10:20:00,90.14,90.18,89.96,90.12,27690.64359113034,58.2275,58.2534,58.1112,58.2146,27690.6436
2007-09-27 10:30:00,90.12,90.3,90.07,90.3,16982.152514872905,58.2146,58.3309,58.1823,58.3309,16982.1525
2007-09-27 10:40:00,90.29,90.35,90.18,90.24,23039.480800432662,58.3244,58.3632,58.2534,58.2921,23039.4808
2007-09-27 10:50:00,90.2,90.33,90.06,90.18,14602.48783126014,58.2663,58.3503,58.1758,58.2534,14602.4878
2007-09-27 11:00:00,90.21,90.25,90.11,90.13,15143.320713899404,58.2727,58.2986,58.2081,58.2211,15143.3207
2007-09-27 11:10:00,90.13,90.15,89.95,90.0,31584.640346133045,58.2211,58.234,58.1048,58.1371,31584.6403
2007-09-27 11:20:00,90.0,90.02,89.94,90.0,32774.47268793943,58.1371,58.15,58.0983,58.1371,32774.4727
2007-09-27 11:30:00,90.01,90.13,89.97,90.13,25635.478637101136,58.1435,58.2211,58.1177,58.2211,25635.4786
2007-09-27 11:40:00,90.15,90.21,90.06,90.15,16765.819361817197,58.234,58.2727,58.1758,58.234,16765.8194
2007-09-27 11:50:00,90.14,90.18,90.06,90.15,12330.98972417523,58.2275,58.2534,58.1758,58.234,12330.9897
2007-09-27 12:00:00,90.15,90.3,90.07,90.18,17631.15197404002,58.234,58.3309,58.1823,58.2534,17631.152
2007-09-27 12:10:00,90.17,90.18,90.05,90.07,15359.65386695511,58.2469,58.2534,58.1694,58.1823,15359.6539
2007-09-27 12:20:00,90.08,90.15,90.05,90.07,22823.14764737696,58.1888,58.234,58.1694,58.1823,22823.1476
2007-09-27 12:30:00,90.06,90.18,90.02,90.1,12655.489453758788,58.1758,58.2534,58.15,58.2017,12655.4895
2007-09-27 12:40:00,90.08,90.12,90.05,90.1,13088.1557598702,58.1888,58.2146,58.1694,58.2017,13088.1558
2007-09-27 12:50:00,90.08,90.19,90.07,90.13,14386.154678204435,58.1888,58.2598,58.1823,58.2211,14386.1547
2007-09-27 13:00:00,90.11,90.17,89.95,90.13,41319.6322336398,58.2081,58.2469,58.1048,58.2211,41319.6322
2007-09-27 13:10:00,90.13,90.13,90.05,90.08,5732.828555976204,58.2211,58.2211,58.1694,58.1888,5732.8286
2007-09-27 13:20:00,90.08,90.08,89.88,89.93,43050.29745808545,58.1888,58.1888,58.0596,58.0919,43050.2975
2007-09-27 13:30:00,89.91,89.95,89.89,89.94,20984.31584640346,58.0789,58.1048,58.066,58.0983,20984.3158
2007-09-27 13:40:00,89.94,90.06,89.91,89.99,11141.157382368849,58.0983,58.1758,58.0789,58.1306,11141.1574
2007-09-27 13:50:00,89.99,90.11,89.98,90.1,9626.825310978908,58.1306,58.2081,58.1242,58.2017,9626.8253
2007-09-27 14:00:00,90.08,90.33,90.05,90.27,13520.82206598161,58.1888,58.3503,58.1694,58.3115,13520.8221
2007-09-27 14:10:00,90.27,90.38,90.21,90.21,12330.98972417523,58.3115,58.3826,58.2727,58.2727,12330.9897
2007-09-27 14:20:00,90.19,90.35,90.19,90.31,13088.1557598702,58.2598,58.3632,58.2598,58.3373,13088.1558
2007-09-27 14:30:00,90.31,90.32,90.07,90.09,15251.487290427258,58.3373,58.3438,58.1823,58.1952,15251.4873
2007-09-27 14:40:00,90.11,90.13,90.03,90.1,10924.824229313142,58.2081,58.2211,58.1565,58.2017,10924.8242
2007-09-27 14:50:00,90.12,90.19,90.09,90.12,7896.160086533261,58.2146,58.2598,58.1952,58.2146,7896.1601
2007-09-27 15:00:00,90.13,90.27,90.13,90.22,17306.65224445646,58.2211,58.3115,58.2211,58.2792,17306.6522
2007-09-27 15:10:00,90.23,90.35,90.23,90.35,13412.655489453758,58.2857,58.3632,58.2857,58.3632,13412.6555
2007-09-27 15:20:00,90.37,90.37,90.26,90.27,21849.648458626285,58.3761,58.3761,58.305,58.3115,21849.6485
2007-09-27 15:30:00,90.29,90.32,90.21,90.32,28880.475932936723,58.3244,58.3438,58.2727,58.3438,28880.4759
2007-09-27 15:40:00,90.32,90.57,90.3,90.55,57544.61871281774,58.3438,58.5053,58.3309,58.4924,57544.6187
2007-09-27 15:50:00,90.54,90.63,90.5,90.53,102433.74797187668,58.4859,58.544,58.4601,58.4794,102433.748
2007-09-28 09:30:00,90.58,91.07,90.46,90.83,46727.961060032445,58.5117,58.8283,58.4342,58.6732,46727.9611
2007-09-28 09:40:00,90.9,91.02,90.72,90.72,21957.815035154137,58.7185,58.796,58.6022,58.6022,21957.815
2007-09-28 09:50:00,90.7,90.7,90.47,90.47,20443.4829637642,58.5893,58.5893,58.4407,58.4407,20443.483
2007-09-28 10:00:00,90.51,90.8,90.44,90.6,21957.815035154137,58.4665,58.6539,58.4213,58.5247,21957.815
2007-09-28 10:10:00,90.6,90.83,90.46,90.52,27257.97728501893,58.5247,58.6732,58.4342,58.473,27257.9773
2007-09-28 10:20:00,90.55,90.72,90.47,90.68,13412.655489453758,58.4924,58.6022,58.4407,58.5763,13412.6555
2007-09-28 10:30:00,90.67,90.76,90.44,90.48,36776.63601946998,58.5699,58.628,58.4213,58.4472,36776.636
2007-09-28 10:40:00,90.48,90.63,90.46,90.51,34396.97133585722,58.4472,58.544,58.4342,58.4665,34396.9713
2007-09-28 10:50:00,90.51,90.55,90.43,90.47,20010.816657652784,58.4665,58.4924,58.4149,58.4407,20010.8167
2007-09-28 11:00:00,90.47,90.52,90.39,90.5,21308.81557598702,58.4407,58.473,58.389,58.4601,21308.8156
2007-09-28 11:10:00,90.52,90.57,90.48,90.5,27041.64413196322,58.473,58.5053,58.4472,58.4601,27041.6441
2007-09-28 11:20:00,90.52,90.71,90.51,90.63,27149.81070849108,58.473,58.5957,58.4665,58.544,27149.8107
2007-09-28 11:30:00,90.61,90.68,90.46,90.52,22174.14818820984,58.5311,58.5763,58.4342,58.473,22174.1482
2007-09-28 11:40:00,90.52,90.75,90.51,90.65,16873.98593834505,58.473,58.6216,58.4665,58.557,16873.9859
2007-09-28 11:50:00,90.65,90.67,90.59,90.64,10167.658193618172,58.557,58.5699,58.5182,58.5505,10167.6582
2007-09-28 12:00:00,90.67,90.77,90.66,90.7,11141.157382368849,58.5699,58.6345,58.5634,58.5893,11141.1574
2007-09-28 12:10:00,90.7,90.7,90.6,90.65,10059.491617090318,58.5893,58.5893,58.5247,58.557,10059.4916
2007-09-28 12:20:00,90.64,90.71,90.6,90.66,16657.652785289345,58.5505,58.5957,58.5247,58.5634,16657.6528
2007-09-28 12:30:00,90.64,90.86,90.64,90.81,11465.657111952409,58.5505,58.6926,58.5505,58.6603,11465.6571
2007-09-28 12:40:00,90.81,90.83,90.74,90.76,12547.322877230936,58.6603,58.6732,58.6151,58.628,12547.3229
2007-09-28 12:50:00,90.77,90.95,90.77,90.92,8869.659275283937,58.6345,58.7508,58.6345,58.7314,8869.6593
2007-09-28 13:00:00,90.91,90.93,90.85,90.92,12330.98972417523,58.7249,58.7378,58.6862,58.7314,12330.9897
2007-09-28 13:10:00,90.91,91.05,90.86,91.05,28555.97620335316,58.7249,58.8154,58.6926,58.8154,28555.9762
2007-09-28 13:20:00,91.04,91.04,90.91,90.96,17306.65224445646,58.8089,58.8089,58.7249,58.7572,17306.6522
2007-09-28 13:30:00,90.96,91.05,90.87,90.94,28664.14277988101,58.7572,58.8154,58.6991,58.7443,28664.1428
2007-09-28 13:40:00,90.92,91.04,90.88,90.92,15251.487290427258,58.7314,58.8089,58.7055,58.7314,15251.4873
2007-09-28 13:50:00,90.92,91.05,90.92,90.96,27474.31043807464,58.7314,58.8154,58.7314,58.7572,27474.3104
2007-09-28 14:00:00,90.93,91.06,90.88,90.88,30070.308274743104,58.7378,58.8218,58.7055,58.7055,30070.3083
2007-09-28 14:10:00,90.88,90.88,90.58,90.58,34829.63764196863,58.7055,58.7055,58.5117,58.5117,34829.6376
2007-09-28 14:20:00,90.59,90.68,90.58,90.64,40129.79989183342,58.5182,58.5763,58.5117,58.5505,40129.7999
2007-09-28 14:30:00,90.63,90.66,90.54,90.54,25419.145484045428,58.544,58.5634,58.4859,58.4859,25419.1455
2007-09-28 14:40:00,90.54,90.56,90.43,90.43,24878.312601406164,58.4859,58.4988,58.4149,58.4149,24878.3126
2007-09-28 14:50:00,90.42,90.43,90.21,90.32,30070.308274743104,58.4084,58.4149,58.2727,58.3438,30070.3083
2007-09-28 15:00:00,90.32,90.48,90.21,90.23,34721.471065440775,58.3438,58.4472,58.2727,58.2857,34721.4711
2007-09-28 15:10:00,90.24,90.28,90.08,90.19,59383.45051379124,58.2921,58.318,58.1888,58.2598,59383.4505
2007-09-28 15:20:00,90.2,90.35,90.19,90.33,35694.97025419145,58.2663,58.3632,58.2598,58.3503,35694.9703
2007-09-28 15:30:00,90.31,90.37,90.28,90.28,49432.12547322877,58.3373,58.3761,58.318,58.318,49432.1255
2007-09-28 15:40:00,90.3,90.37,90.23,90.33,62412.11465657112,58.3309,58.3761,58.2857,58.3503,62412.1147
2007-09-28 15:50:00,90.3,90.51,90.3,90.48,153704.70524607896,58.3309,58.4665,58.3309,58.4472,153704.7052
2007-10-01 09:30:00,90.6,91.14,90.42,90.94,36884.80259599783,58.5247,58.8735,58.4084,58.7443,36884.8026
2007-10-01 09:40:00,90.91,91.04,90.69,90.97,33639.80530016225,58.7249,58.8089,58.5828,58.7637,33639.8053
2007-10-01 09:50:00,91.03,91.03,90.67,90.75,15359.65386695511,58.8024,58.8024,58.5699,58.6216,15359.6539
2007-10-01 10:00:00,90.72,90.97,90.51,90.68,40562.46619794484,58.6022,58.7637,58.4665,58.5763,40562.4662
2007-10-01 10:10:00,90.63,90.83,90.57,90.69,21200.648999459165,58.544,58.6732,58.5053,58.5828,21200.649
2007-10-01 10:20:00,90.73,90.79,90.61,90.61,11141.157382368849,58.6086,58.6474,58.5311,58.5311,11141.1574
2007-10-01 10:30:00,90.65,90.88,90.6,90.84,20551.64954029205,58.557,58.7055,58.5247,58.6797,20551.6495
2007-10-01 10:40:00,90.84,90.85,90.68,90.69,21308.81557598702,58.6797,58.6862,58.5763,58.5828,21308.8156
2007-10-01 10:50:00,90.69,90.75,90.6,90.63,13845.32179556517,58.5828,58.6216,58.5247,58.544,13845.3218
2007-10-01 11:00:00,90.64,90.68,90.42,90.49,25202.812330989724,58.5505,58.5763,58.4084,58.4536,25202.8123
2007-10-01 11:10:00,90.52,90.66,90.47,90.47,23363.980530016222,58.473,58.5634,58.4407,58.4407,23363.9805
2007-10-01 11:20:00,90.46,90.69,90.46,90.55,12222.823147647376,58.4342,58.5828,58.4342,58.4924,12222.8231
2007-10-01 11:30:00,90.55,90.88,90.55,90.7,21200.648999459165,58.4924,58.7055,58.4924,58.5893,21200.649
2007-10-01 11:40:00,90.71,90.97,90.68,90.9,8220.65981611682,58.5957,58.7637,58.5763,58.7185,8220.6598
2007-10-01 11:50:00,90.92,91.2,90.92,91.15,12871.822606814494,58.7314,58.9122,58.7314,58.8799,12871.8226
2007-10-01 12:00:00,91.16,91.26,91.12,91.14,32017.306652244457,58.8864,58.951,58.8606,58.8735,32017.3067
2007-10-01 12:10:00,91.14,91.25,91.1,91.21,9194.159004867495,58.8735,58.9445,58.8477,58.9187,9194.159
2007-10-01 12:20:00,91.25,91.33,91.2,91.28,19145.484045429963,58.9445,58.9962,58.9122,58.9639,19145.484
2007-10-01 12:30:00,91.27,91.29,91.14,91.17,9626.825310978908,58.9575,58.9704,58.8735,58.8929,9626.8253
2007-10-01 12:40:00,91.17,91.21,91.06,91.08,7896.160086533261,58.8929,58.9187,58.8218,58.8347,7896.1601
2007-10-01 12:50:00,91.05,91.1,90.91,90.95,19469.98377501352,58.8154,58.8477,58.7249,58.7508,19469.9838
2007-10-01 13:00:00,90.93,91.02,90.91,90.95,18604.6511627907,58.7378,58.796,58.7249,58.7508,18604.6512
2007-10-01 13:10:00,90.98,91.38,90.96,91.22,19361.817198485667,58.7701,59.0285,58.7572,58.9252,19361.8172
2007-10-01 13:20:00,91.22,91.43,91.13,91.34,15900.486749594374,58.9252,59.0608,58.867,59.0027,15900.4867
2007-10-01 13:30:00,91.32,91.45,91.28,91.45,8004.326663061114,58.9898,59.0737,58.9639,59.0737,8004.3267
2007-10-01 13:40:00,91.48,91.48,91.14,91.27,27798.8101676582,59.0931,59.0931,58.8735,58.9575,27798.8102
2007-10-01 13:50:00,91.27,91.31,91.2,91.2,7247.160627366144,58.9575,58.9833,58.9122,58.9122,7247.1606
2007-10-01 14:00:00,91.2,91.47,91.2,91.47,12006.489994591671,58.9122,59.0867,58.9122,59.0867,12006.49
2007-10-01 14:10:00,91.45,91.45,91.2,91.33,9410.4921579232,59.0737,59.0737,58.9122,58.9962,9410.4922
2007-10-01 14:20:00,91.29,91.36,91.17,91.27,10275.824770146024,58.9704,59.0156,58.8929,58.9575,10275.8248
2007-10-01 14:30:00,91.27,91.37,91.23,91.24,10924.824229313142,58.9575,59.0221,58.9316,58.9381,10924.8242
2007-10-01 14:40:00,91.24,91.34,91.16,91.22,7896.160086533261,58.9381,59.0027,58.8864,58.9252,7896.1601
2007-10-01 14:50:00,91.25,91.35,91.24,91.3,8977.82585181179,58.9445,59.0091,58.9381,58.9768,8977.8259
2007-10-01 15:00:00,91.29,91.43,91.25,91.4,12871.822606814494,58.9704,59.0608,58.9445,59.0414,12871.8226
2007-10-01 15:10:00,91.41,91.41,91.32,91.32,11357.490535424551,59.0479,59.0479,58.9898,58.9898,11357.4905
2007-10-01 15:20:00,91.34,91.37,91.14,91.18,27906.97674418605,59.0027,59.0221,58.8735,58.8993,27906.9767
2007-10-01 15:30:00,91.16,91.2,91.02,91.07,32774.47268793943,58.8864,58.9122,58.796,58.8283,32774.4727
2007-10-01 15:40:00,91.06,91.21,91.05,91.09,33423.47214710654,58.8218,58.9187,58.8154,58.8412,33423.4721
2007-10-01 15:50:00,91.13,91.39,91.09,91.39,51487.290427257976,58.867,59.035,58.8412,59.035,51487.2904
2007-10-02 09:30:00,90.54,91.37,90.15,90.19,75392.10383991347,58.4859,59.0221,58.234,58.2598,75392.1038
2007-10-02 09:40:00,90.19,90.19,89.51,89.53,85776.09518658734,58.2598,58.2598,57.8206,57.8335,85776.0952
2007-10-02 09:50:00,89.52,89.63,89.45,89.51,52460.78961600865,57.827,57.8981,57.7818,57.8206,52460.7896
2007-10-02 10:00:00,89.48,89.65,89.4,89.54,49215.79232017307,57.8012,57.911,57.7495,57.8399,49215.7923
2007-10-02 10:10:00,89.55,89.65,89.35,89.35,56787.45267712277,57.8464,57.911,57.7172,57.7172,56787.4527
2007-10-02 10:20:00,89.35,89.36,89.21,89.25,29096.809085992427,57.7172,57.7237,57.6268,57.6526,29096.8091
2007-10-02 10:30:00,89.25,89.26,88.97,88.98,37101.135749053545,57.6526,57.6591,57.4717,57.4782,37101.1357
2007-10-02 10:40:00,88.98,89.03,88.57,88.62,60681.44943212547,57.4782,57.5105,57.2134,57.2457,60681.4494
2007-10-02 10:50:00,88.64,88.94,88.61,88.84,30502.97458085452,57.2586,57.4524,57.2392,57.3878,30502.9746
2007-10-02 11:00:00,88.84,89.12,88.6,88.76,80367.7663601947,57.3878,57.5686,57.2327,57.3361,80367.7664
2007-10-02 11:10:00,88.74,88.94,88.72,88.84,21525.148729042725,57.3232,57.4524,57.3102,57.3878,21525.1487
2007-10-02 11:20:00,88.78,88.96,88.73,88.94,14926.9875608437,57.349,57.4653,57.3167,57.4524,14926.9876
2007-10-02 11:30:00,88.96,89.19,88.89,88.91,28555.97620335316,57.4653,57.6139,57.4201,57.433,28555.9762
2007-10-02 11:40:00,88.91,89.05,88.73,88.73,21200.648999459165,57.433,57.5234,57.3167,57.3167,21200.649
2007-10-02 11:50:00,88.75,88.89,88.72,88.89,11573.82368848026,57.3296,57.4201,57.3102,57.4201,11573.8237
2007-10-02 12:00:00,88.87,88.92,88.65,88.69,17090.319091400757,57.4071,57.4394,57.265,57.2909,17090.3191
2007-10-02 12:10:00,88.67,88.85,88.67,88.85,13737.155219037317,57.2779,57.3942,57.2779,57.3942,13737.1552
2007-10-02 12:20:00,88.86,89.01,88.81,89.0,19469.98377501352,57.4007,57.4976,57.3684,57.4911,19469.9838
2007-10-02 12:30:00,89.0,89.06,88.68,88.84,21741.48188209843,57.4911,57.5299,57.2844,57.3878,21741.4819
2007-10-02 12:40:00,88.85,88.88,88.7,88.81,20767.98269334776,57.3942,57.4136,57.2973,57.3684,20767.9827
2007-10-02 12:50:00,88.82,88.9,88.73,88.84,18820.984315846403,57.3748,57.4265,57.3167,57.3878,18820.9843
2007-10-02 13:00:00,88.84,88.89,88.71,88.74,18171.98485667929,57.3878,57.4201,57.3038,57.3232,18171.9849
2007-10-02 13:10:00,88.75,88.75,88.44,88.53,25202.812330989724,57.3296,57.3296,57.1294,57.1875,25202.8123
2007-10-02 13:20:00,88.55,88.63,88.3,88.32,20010.816657652784,57.2004,57.2521,57.0389,57.0519,20010.8167
2007-10-02 13:30:00,88.31,88.41,88.24,88.28,29313.14223904813,57.0454,57.11,57.0002,57.026,29313.1422
2007-10-02 13:40:00,88.28,88.75,88.24,88.75,31909.1400757166,57.026,57.3296,57.0002,57.3296,31909.1401
2007-10-02 13:50:00,88.75,88.94,88.7,88.88,40346.13304488913,57.3296,57.4524,57.2973,57.4136,40346.133
2007-10-02 14:00:00,88.91,89.08,88.83,88.83,24986.47917793402,57.433,57.5428,57.3813,57.3813,24986.4792
2007-10-02 14:10:00,88.84,88.95,88.76,88.95,34072.47160627366,57.3878,57.4588,57.3361,57.4588,34072.4716
2007-10-02 14:20:00,88.95,88.98,88.9,88.96,11357.490535424551,57.4588,57.4782,57.4265,57.4653,11357.4905
2007-10-02 14:30:00,88.96,89.02,88.94,88.98,21308.81557598702,57.4653,57.504,57.4524,57.4782,21308.8156
2007-10-02 14:40:00,88.99,89.16,88.96,89.13,26500.81124932396,57.4847,57.5945,57.4653,57.5751,26500.8112
2007-10-02 14:50:00,89.12,89.18,89.08,89.15,24445.64629529475,57.5686,57.6074,57.5428,57.588,24445.6463
2007-10-02 15:00:00,89.14,89.16,88.98,88.99,24229.313142239047,57.5816,57.5945,57.4782,57.4847,24229.3131
2007-10-02 15:10:00,88.98,89.0,88.83,88.93,28988.64250946457,57.4782,57.4911,57.3813,57.4459,28988.6425
2007-10-02 15:20:00,88.95,89.05,88.92,89.04,29745.808545159543,57.4588,57.5234,57.4394,57.517,29745.8085
2007-10-02 15:30:00,89.04,89.33,89.01,89.3,46944.29421308816,57.517,57.7043,57.4976,57.6849,46944.2942
2007-10-02 15:40:00,89.29,89.45,89.22,89.37,53109.789075175766,57.6784,57.7818,57.6332,57.7301,53109.7891
2007-10-02 15:50:00,89.37,89.38,89.09,89.31,73985.93834505137,57.7301,57.7366,57.5493,57.6914,73985.9383
2007-10-03 09:30:00,88.57,88.89,88.52,88.52,27906.97674418605,57.2134,57.4201,57.1811,57.1811,27906.9767
2007-10-03 09:40:00,88.54,88.57,87.99,87.99,41319.6322336398,57.194,57.2134,56.8387,56.8387,41319.6322
2007-10-03 09:50:00,88.07,88.15,87.94,87.99,29962.14169821525,56.8904,56.942,56.8064,56.8387,29962.1417
2007-10-03 10:00:00,87.98,88.26,87.86,88.02,36343.96971335857,56.8322,57.0131,56.7547,56.8581,36343.9697
2007-10-03 10:10:00,88.02,88.1,87.81,87.85,35803.136830719304,56.8581,56.9097,56.7224,56.7483,35803.1368
2007-10-03 10:20:00,87.87,88.0,87.83,87.94,22174.14818820984,56.7612,56.8452,56.7353,56.8064,22174.1482
2007-10-03 10:30:00,87.95,88.04,87.74,87.74,26933.47755543537,56.8129,56.871,56.6772,56.6772,26933.4776
2007-10-03 10:40:00,87.74,87.74,87.61,87.68,19361.817198485667,56.6772,56.6772,56.5932,56.6384,19361.8172
2007-10-03 10:50:00,87.72,88.0,87.68,87.96,14926.9875608437,56.6643,56.8452,56.6384,56.8193,14926.9876
2007-10-03 11:00:00,87.97,87.98,87.88,87.94,13737.155219037317,56.8258,56.8322,56.7676,56.8064,13737.1552
2007-10-03 11:10:00,87.94,88.08,87.9,88.08,16116.81990265008,56.8064,56.8968,56.7806,56.8968,16116.8199
2007-10-03 11:20:00,88.06,88.1,88.03,88.04,12547.322877230936,56.8839,56.9097,56.8645,56.871,12547.3229
2007-10-03 11:30:00,88.06,88.13,88.01,88.13,9194.159004867495,56.8839,56.9291,56.8516,56.9291,9194.159
2007-10-03 11:40:00,88.13,88.26,88.1,88.2,15792.320173066522,56.9291,57.0131,56.9097,56.9743,15792.3202
2007-10-03 11:50:00,88.22,88.32,88.21,88.26,10492.15792320173,56.9873,57.0519,56.9808,57.0131,10492.1579
2007-10-03 12:00:00,88.26,88.28,88.15,88.16,8761.492698756085,57.0131,57.026,56.942,56.9485,8761.4927
2007-10-03 12:10:00,88.18,88.18,88.1,88.11,12979.989183342346,56.9614,56.9614,56.9097,56.9162,12979.9892
2007-10-03 12:20:00,88.11,88.2,88.1,88.11,7571.660356949702,56.9162,56.9743,56.9097,56.9162,7571.6604
2007-10-03 12:30:00,88.1,88.15,87.94,88.12,12439.156300703082,56.9097,56.942,56.8064,56.9227,12439.1563
2007-10-03 12:40:00,88.11,88.21,88.02,88.19,5516.495402920497,56.9162,56.9808,56.8581,56.9679,5516.4954
2007-10-03 12:50:00,88.2,88.35,88.18,88.35,6922.660897782585,56.9743,57.0712,56.9614,57.0712,6922.6609
2007-10-03 13:00:00,88.35,88.47,88.25,88.25,8761.492698756085,57.0712,57.1488,57.0066,57.0066,8761.4927
2007-10-03 13:10:00,88.25,88.25,88.12,88.12,10816.657652785289,57.0066,57.0066,56.9227,56.9227,10816.6577
2007-10-03 13:20:00,88.11,88.12,87.98,88.05,8436.992969172525,56.9162,56.9227,56.8322,56.8774,8436.993
2007-10-03 13:30:00,88.06,88.22,88.06,88.22,9085.992428339645,56.8839,56.9873,56.8839,56.9873,9085.9924
2007-10-03 13:40:00,88.22,88.22,88.04,88.11,9194.159004867495,56.9873,56.9873,56.871,56.9162,9194.159
2007-10-03 13:50:00,88.09,88.1,87.88,87.89,34072.47160627366,56.9033,56.9097,56.7676,56.7741,34072.4716
2007-10-03 14:00:00,87.89,87.89,87.72,87.76,17198.48566792861,56.7741,56.7741,56.6643,56.6901,17198.4857
2007-10-03 14:10:00,87.74,87.86,87.74,87.8,14818.820984315846,56.6772,56.7547,56.6772,56.716,14818.821
2007-10-03 14:20:00,87.79,87.89,87.73,87.73,31800.97349918875,56.7095,56.7741,56.6707,56.6707,31800.9735
2007-10-03 14:30:00,87.73,87.77,87.49,87.61,29529.47539210384,56.6707,56.6966,56.5157,56.5932,29529.4754
2007-10-03 14:40:00,87.61,87.65,87.38,87.39,42509.46457544619,56.5932,56.6191,56.4447,56.4511,42509.4646
2007-10-03 14:50:00,87.39,87.52,87.37,87.52,29096.809085992427,56.4511,56.5351,56.4382,56.5351,29096.8091
2007-10-03 15:00:00,87.53,87.53,87.33,87.52,33964.30502974581,56.5415,56.5415,56.4124,56.5351,33964.305
2007-10-03 15:10:00,87.49,87.62,87.47,87.62,11681.990265008111,56.5157,56.5997,56.5028,56.5997,11681.9903
2007-10-03 15:20:00,87.61,87.63,87.51,87.53,17198.48566792861,56.5932,56.6061,56.5286,56.5415,17198.4857
2007-10-03 15:30:00,87.55,87.76,87.54,87.64,29745.808545159543,56.5545,56.6901,56.548,56.6126,29745.8085
2007-10-03 15:40:00,87.67,87.72,87.5,87.71,31692.806922660897,56.632,56.6643,56.5222,56.6578,31692.8069
2007-10-03 15:50:00,87.72,87.79,87.66,87.68,38290.968090859926,56.6643,56.7095,56.6255,56.6384,38290.9681
2007-10-04 09:30:00,87.83,88.46,87.83,87.97,38182.80151433207,56.7353,57.1423,56.7353,56.8258,38182.8015
2007-10-04 09:40:00,87.97,88.01,87.53,87.71,24121.146565711195,56.8258,56.8516,56.5415,56.6578,24121.1466
2007-10-04 09:50:00,87.73,87.92,87.72,87.92,16441.31963223364,56.6707,56.7935,56.6643,56.7935,16441.3196
2007-10-04 10:00:00,87.93,88.06,87.63,88.06,21308.81557598702,56.7999,56.8839,56.6061,56.8839,21308.8156
2007-10-04 10:10:00,88.06,88.54,88.06,88.38,28339.64305029745,56.8839,57.194,56.8839,57.0906,28339.6431
2007-10-04 10:20:00,88.36,88.45,88.27,88.27,6381.828015143321,57.0777,57.1358,57.0196,57.0196,6381.828
2007-10-04 10:30:00,88.27,88.6,88.27,88.6,24121.146565711195,57.0196,57.2327,57.0196,57.2327,24121.1466
2007-10-04 10:40:00,88.56,88.8,88.49,88.78,18712.81773931855,57.2069,57.3619,57.1617,57.349,18712.8177
2007-10-04 10:50:00,88.83,88.95,88.8,88.84,20118.98323418064,57.3813,57.4588,57.3619,57.3878,20118.9832
2007-10-04 11:00:00,88.84,88.84,88.72,88.77,12763.656030286642,57.3878,57.3878,57.3102,57.3425,12763.656
2007-10-04 11:10:00,88.78,88.78,88.58,88.71,17631.15197404002,57.349,57.349,57.2198,57.3038,17631.152
2007-10-04 11:20:00,88.72,88.83,88.66,88.66,11141.157382368849,57.3102,57.3813,57.2715,57.2715,11141.1574
2007-10-04 11:30:00,88.67,88.76,88.67,88.69,3785.830178474851,57.2779,57.3361,57.2779,57.2909,3785.8302
2007-10-04 11:40:00,88.68,88.73,88.62,88.62,6489.994591671173,57.2844,57.3167,57.2457,57.2457,6489.9946
2007-10-04 11:50:00,88.61,88.61,88.44,88.45,16549.486208761493,57.2392,57.2392,57.1294,57.1358,16549.4862
2007-10-04 12:00:00,88.44,88.57,88.39,88.47,18171.98485667929,57.1294,57.2134,57.0971,57.1488,18171.9849
2007-10-04 12:10:00,88.47,88.59,88.46,88.57,16333.153055705789,57.1488,57.2263,57.1423,57.2134,16333.1531
2007-10-04 12:20:00,88.57,88.58,88.44,88.49,8977.82585181179,57.2134,57.2198,57.1294,57.1617,8977.8259
2007-10-04 12:30:00,88.51,88.58,88.46,88.53,10816.657652785289,57.1746,57.2198,57.1423,57.1875,10816.6577
2007-10-04 12:40:00,88.53,88.56,88.44,88.48,12330.98972417523,57.1875,57.2069,57.1294,57.1552,12330.9897
2007-10-04 12:50:00,88.53,88.53,88.24,88.3,28555.97620335316,57.1875,57.1875,57.0002,57.0389,28555.9762
2007-10-04 13:00:00,88.26,88.26,88.1,88.18,15143.320713899404,57.0131,57.0131,56.9097,56.9614,15143.3207
2007-10-04 13:10:00,88.18,88.19,88.07,88.1,8545.159545700379,56.9614,56.9679,56.8904,56.9097,8545.1595
2007-10-04 13:20:00,88.09,88.2,88.03,88.2,9302.32558139535,56.9033,56.9743,56.8645,56.9743,9302.3256
2007-10-04 13:30:00,88.18,88.26,88.1,88.23,14386.154678204435,56.9614,57.0131,56.9097,56.9937,14386.1547
2007-10-04 13:40:00,88.22,88.22,88.13,88.19,3136.830719307734,56.9873,56.9873,56.9291,56.9679,3136.8307
2007-10-04 13:50:00,88.19,88.23,88.19,88.23,4542.9962141698215,56.9679,56.9937,56.9679,56.9937,4542.9962
2007-10-04 14:00:00,88.21,88.26,88.21,88.24,11898.323418063816,56.9808,57.0131,56.9808,57.0002,11898.3234
2007-10-04 14:10:00,88.23,88.24,88.13,88.16,7787.993510005408,56.9937,57.0002,56.9291,56.9485,7787.9935
2007-10-04 14:20:00,88.19,88.19,88.08,88.18,12114.656571119524,56.9679,56.9679,56.8968,56.9614,12114.6566
2007-10-04 14:30:00,88.16,88.23,88.16,88.23,8653.32612222823,56.9485,56.9937,56.9485,56.9937,8653.3261
2007-10-04 14:40:00,88.23,88.23,88.1,88.21,12655.489453758788,56.9937,56.9937,56.9097,56.9808,12655.4895
2007-10-04 14:50:00,88.21,88.23,88.12,88.19,11790.156841535963,56.9808,56.9937,56.9227,56.9679,11790.1568
2007-10-04 15:00:00,88.18,88.21,88.17,88.17,8761.492698756085,56.9614,56.9808,56.955,56.955,8761.4927
2007-10-04 15:10:00,88.19,88.23,87.99,88.03,29853.9751216874,56.9679,56.9937,56.8387,56.8645,29853.9751
2007-10-04 15:20:00,88.04,88.17,88.04,88.12,11357.490535424551,56.871,56.955,56.871,56.9227,11357.4905
2007-10-04 15:30:00,88.12,88.35,88.12,88.23,28880.475932936723,56.9227,57.0712,56.9227,56.9937,28880.4759
2007-10-04 15:40:00,88.23,88.38,88.23,88.37,19469.98377501352,56.9937,57.0906,56.9937,57.0842,19469.9838
2007-10-04 15:50:00,88.37,88.49,88.28,88.39,45538.128718226064,57.0842,57.1617,57.026,57.0971,45538.1287
2007-10-05 09:30:00,89.2,89.45,89.01,89.05,21741.48188209843,57.6203,57.7818,57.4976,57.5234,21741.4819
2007-10-05 09:40:00,89.16,89.31,88.9,89.2,26717.144402379665,57.5945,57.6914,57.4265,57.6203,26717.1444
2007-10-05 09:50:00,89.2,89.31,88.92,89.23,26717.144402379665,57.6203,57.6914,57.4394,57.6397,26717.1444
2007-10-05 10:00:00,89.22,89.54,89.12,89.47,25851.81179015684,57.6332,57.8399,57.5686,57.7947,25851.8118
2007-10-05 10:10:00,89.47,89.53,89.37,89.45,15359.65386695511,57.7947,57.8335,57.7301,57.7818,15359.6539
2007-10-05 10:20:00,89.45,89.51,89.32,89.32,17522.98539751217,57.7818,57.8206,57.6978,57.6978,17522.9854
2007-10-05 10:30:00,89.32,89.32,89.06,89.08,15143.320713899404,57.6978,57.6978,57.5299,57.5428,15143.3207
2007-10-05 10:40:00,89.08,89.26,89.0,89.24,23039.480800432662,57.5428,57.6591,57.4911,57.6462,23039.4808
2007-10-05 10:50:00,89.16,89.19,88.91,89.01,14169.821525148727,57.5945,57.6139,57.433,57.4976,14169.8215
2007-10-05 11:00:00,89.08,89.49,89.03,89.48,18280.15143320714,57.5428,57.8076,57.5105,57.8012,18280.1514
2007-10-05 11:10:00,89.46,89.47,89.42,89.42,11465.657111952409,57.7883,57.7947,57.7624,57.7624,11465.6571
2007-10-05 11:20:00,89.42,89.5,89.29,89.37,16657.652785289345,57.7624,57.8141,57.6784,57.7301,16657.6528
2007-10-05 11:30:00,89.38,89.52,89.3,89.38,8977.82585181179,57.7366,57.827,57.6849,57.7366,8977.8259
2007-10-05 11:40:00,89.37,89.39,89.29,89.29,10492.15792320173,57.7301,57.743,57.6784,57.6784,10492.1579
2007-10-05 11:50:00,89.29,89.34,89.14,89.16,31692.806922660897,57.6784,57.7107,57.5816,57.5945,31692.8069
2007-10-05 12:00:00,89.17,89.19,89.07,89.08,22714.981070849102,57.6009,57.6139,57.5363,57.5428,22714.9811
2007-10-05 12:10:00,89.09,89.09,88.89,88.96,21849.648458626285,57.5493,57.5493,57.4201,57.4653,21849.6485
2007-10-05 12:20:00,88.98,88.99,88.88,88.9,12655.489453758788,57.4782,57.4847,57.4136,57.4265,12655.4895
2007-10-05 12:30:00,88.89,88.94,88.86,88.9,13196.322336398052,57.4201,57.4524,57.4007,57.4265,13196.3223
2007-10-05 12:40:00,88.89,88.91,88.72,88.72,16116.81990265008,57.4201,57.433,57.3102,57.3102,16116.8199
2007-10-05 12:50:00,88.7,88.84,88.69,88.81,12763.656030286642,57.2973,57.3878,57.2909,57.3684,12763.656
2007-10-05 13:00:00,88.81,88.84,88.72,88.74,12222.823147647376,57.3684,57.3878,57.3102,57.3232,12222.8231
2007-10-05 13:10:00,88.73,88.78,88.67,88.78,15684.153596538668,57.3167,57.349,57.2779,57.349,15684.1536
2007-10-05 13:20:00,88.76,88.96,88.68,88.93,12763.656030286642,57.3361,57.4653,57.2844,57.4459,12763.656
2007-10-05 13:30:00,88.93,89.06,88.92,89.04,16008.653326122228,57.4459,57.5299,57.4394,57.517,16008.6533
2007-10-05 13:40:00,89.03,89.31,89.03,89.28,11573.82368848026,57.5105,57.6914,57.5105,57.672,11573.8237
2007-10-05 13:50:00,89.3,89.49,89.29,89.45,13196.322336398052,57.6849,57.8076,57.6784,57.7818,13196.3223
2007-10-05 14:00:00,89.45,89.57,89.44,89.45,12222.823147647376,57.7818,57.8593,57.7753,57.7818,12222.8231
2007-10-05 14:10:00,89.49,89.52,89.44,89.52,9194.159004867495,57.8076,57.827,57.7753,57.827,9194.159
2007-10-05 14:20:00,89.52,89.54,89.45,89.51,25094.64575446187,57.827,57.8399,57.7818,57.8206,25094.6458
2007-10-05 14:30:00,89.54,89.62,89.51,89.57,15359.65386695511,57.8399,57.8916,57.8206,57.8593,15359.6539
2007-10-05 14:40:00,89.59,89.68,89.51,89.54,9302.32558139535,57.8722,57.9304,57.8206,57.8399,9302.3256
2007-10-05 14:50:00,89.52,89.58,89.5,89.58,13520.82206598161,57.827,57.8658,57.8141,57.8658,13520.8221
2007-10-05 15:00:00,89.58,89.58,89.53,89.53,15143.320713899404,57.8658,57.8658,57.8335,57.8335,15143.3207
2007-10-05 15:10:00,89.56,89.57,89.38,89.44,25743.645213628988,57.8529,57.8593,57.7366,57.7753,25743.6452
2007-10-05 15:20:00,89.42,89.44,89.33,89.37,16549.486208761493,57.7624,57.7753,57.7043,57.7301,16549.4862
2007-10-05 15:30:00,89.4,89.43,89.33,89.42,18820.984315846403,57.7495,57.7689,57.7043,57.7624,18820.9843
2007-10-05 15:40:00,89.43,89.45,89.28,89.39,44672.79610600325,57.7689,57.7818,57.672,57.743,44672.7961
2007-10-05 15:50:00,89.39,89.45,89.31,89.39,49864.79177934018,57.743,57.7818,57.6914,57.743,49864.7918
2007-10-08 09:30:00,89.67,89.83,89.54,89.62,23904.813412655487,57.9239,58.0273,57.8399,57.8916,23904.8134
2007-10-08 09:40:00,89.66,89.76,89.45,89.62,15035.154137371552,57.9175,57.9821,57.7818,57.8916,15035.1541
2007-10-08 09:50:00,89.65,89.77,89.52,89.71,10708.491076257436,57.911,57.9885,57.827,57.9498,10708.4911
2007-10-08 10:00:00,89.7,90.01,89.66,89.99,9734.99188750676,57.9433,58.1435,57.9175,58.1306,9734.9919
2007-10-08 10:10:00,90.03,90.04,89.82,89.82,17631.15197404002,58.1565,58.1629,58.0208,58.0208,17631.152
2007-10-08 10:20:00,89.83,90.02,89.83,89.94,7787.993510005408,58.0273,58.15,58.0273,58.0983,7787.9935
2007-10-08 10:30:00,89.94,90.04,89.94,90.04,5408.328826392644,58.0983,58.1629,58.0983,58.1629,5408.3288
2007-10-08 10:40:00,90.04,90.11,90.0,90.0,6057.328285559762,58.1629,58.2081,58.1371,58.1371,6057.3283
2007-10-08 10:50:00,90.0,90.08,89.9,89.9,11573.82368848026,58.1371,58.1888,58.0725,58.0725,11573.8237
2007-10-08 11:00:00,89.89,89.91,89.74,89.84,26392.644672796105,58.066,58.0789,57.9691,58.0337,26392.6447
2007-10-08 11:10:00,89.82,90.05,89.82,89.94,11790.156841535963,58.0208,58.1694,58.0208,58.0983,11790.1568
2007-10-08 11:20:00,89.93,89.97,89.84,89.89,17090.319091400757,58.0919,58.1177,58.0337,58.066,17090.3191
2007-10-08 11:30:00,89.87,89.87,89.7,89.75,21849.648458626285,58.0531,58.0531,57.9433,57.9756,21849.6485
2007-10-08 11:40:00,89.78,89.79,89.67,89.74,12006.489994591671,57.995,58.0014,57.9239,57.9691,12006.49
2007-10-08 11:50:00,89.76,89.76,89.64,89.7,12547.322877230936,57.9821,57.9821,57.9045,57.9433,12547.3229
2007-10-08 12:00:00,89.7,89.74,89.66,89.66,13412.655489453758,57.9433,57.9691,57.9175,57.9175,13412.6555
2007-10-08 12:10:00,89.66,89.78,89.54,89.78,12763.656030286642,57.9175,57.995,57.8399,57.995,12763.656
2007-10-08 12:20:00,89.78,89.97,89.77,89.94,10275.824770146024,57.995,58.1177,57.9885,58.0983,10275.8248
2007-10-08 12:30:00,89.95,90.06,89.95,90.02,10708.491076257436,58.1048,58.1758,58.1048,58.15,10708.4911
2007-10-08 12:40:00,90.0,90.15,90.0,90.15,10167.658193618172,58.1371,58.234,58.1371,58.234,10167.6582
2007-10-08 12:50:00,90.16,90.27,90.09,90.17,16116.81990265008,58.2404,58.3115,58.1952,58.2469,16116.8199
2007-10-08 13:00:00,90.13,90.13,90.01,90.01,6489.994591671173,58.2211,58.2211,58.1435,58.1435,6489.9946
2007-10-08 13:10:00,90.0,90.0,89.93,89.99,4759.329367225527,58.1371,58.1371,58.0919,58.1306,4759.3294
2007-10-08 13:20:00,89.99,90.06,89.95,90.03,6706.327744726879,58.1306,58.1758,58.1048,58.1565,6706.3277
2007-10-08 13:30:00,90.05,90.09,90.01,90.01,5732.828555976204,58.1694,58.1952,58.1435,58.1435,5732.8286
2007-10-08 13:40:00,90.03,90.04,89.96,89.98,11465.657111952409,58.1565,58.1629,58.1112,58.1242,11465.6571
2007-10-08 13:50:00,89.97,90.15,89.91,90.15,13520.82206598161,58.1177,58.234,58.0789,58.234,13520.8221
2007-10-08 14:00:00,90.15,90.15,90.06,90.07,7463.49378042185,58.234,58.234,58.1758,58.1823,7463.4938
2007-10-08 14:10:00,90.08,90.26,89.98,90.26,11032.990805840996,58.1888,58.305,58.1242,58.305,11032.9908
2007-10-08 14:20:00,90.27,90.33,90.2,90.33,7463.49378042185,58.3115,58.3503,58.2663,58.3503,7463.4938
2007-10-08 14:30:00,90.33,90.43,90.24,90.24,9626.825310978908,58.3503,58.4149,58.2921,58.2921,9626.8253
2007-10-08 14:40:00,90.27,90.29,90.17,90.2,6922.660897782585,58.3115,58.3244,58.2469,58.2663,6922.6609
2007-10-08 14:50:00,90.21,90.25,89.95,90.02,9734.99188750676,58.2727,58.2986,58.1048,58.15,9734.9919
2007-10-08 15:00:00,90.01,90.06,89.99,90.04,9518.658734451054,58.1435,58.1758,58.1306,58.1629,9518.6587
2007-10-08 15:10:00,90.03,90.18,90.03,90.18,13520.82206598161,58.1565,58.2534,58.1565,58.2534,13520.8221
2007-10-08 15:20:00,90.13,90.18,89.99,90.04,24121.146565711195,58.2211,58.2534,58.1306,58.1629,24121.1466
2007-10-08 15:30:00,90.04,90.15,90.02,90.09,16765.819361817197,58.1629,58.234,58.15,58.1952,16765.8194
2007-10-08 15:40:00,90.11,90.22,90.02,90.14,28231.47647376961,58.2081,58.2792,58.15,58.2275,28231.4765
2007-10-08 15:50:00,90.14,90.17,89.94,90.04,33856.13845321796,58.2275,58.2469,58.0983,58.1629,33856.1385
2007-10-09 09:30:00,90.59,90.73,90.09,90.23,46403.46133044889,58.5182,58.6086,58.1952,58.2857,46403.4613
2007-10-09 09:40:00,90.26,90.51,90.18,90.35,31909.1400757166,58.305,58.4665,58.2534,58.3632,31909.1401
2007-10-09 09:50:00,90.37,90.38,90.02,90.14,147863.7101135749,58.3761,58.3826,58.15,58.2275,147863.7101
2007-10-09 10:00:00,90.14,90.15,89.53,89.6,32774.47268793943,58.2275,58.234,57.8335,57.8787,32774.4727
2007-10-09 10:10:00,89.58,89.81,89.54,89.74,85667.92861005949,57.8658,58.0144,57.8399,57.9691,85667.9286
2007-10-09 10:20:00,89.8,89.95,89.77,89.84,8545.159545700379,58.0079,58.1048,57.9885,58.0337,8545.1595
2007-10-09 10:30:00,89.82,90.0,89.76,89.99,35370.470524607896,58.0208,58.1371,57.9821,58.1306,35370.4705
2007-10-09 10:40:00,90.0,90.3,89.96,90.27,24229.313142239047,58.1371,58.3309,58.1112,58.3115,24229.3131
2007-10-09 10:50:00,90.27,90.31,90.14,90.18,15359.65386695511,58.3115,58.3373,58.2275,58.2534,15359.6539
2007-10-09 11:00:00,90.18,90.25,90.08,90.08,25635.478637101136,58.2534,58.2986,58.1888,58.1888,25635.4786
2007-10-09 11:10:00,90.08,90.28,90.08,90.15,93239.5889670092,58.1888,58.318,58.1888,58.234,93239.589
2007-10-09 11:20:00,90.13,90.14,90.06,90.07,9951.325040562466,58.2211,58.2275,58.1758,58.1823,9951.325
2007-10-09 11:30:00,90.07,90.15,90.06,90.08,24878.312601406164,58.1823,58.234,58.1758,58.1888,24878.3126
2007-10-09 11:40:00,90.06,90.15,90.03,90.13,16982.152514872905,58.1758,58.234,58.1565,58.2211,16982.1525
2007-10-09 11:50:00,90.12,90.16,90.09,90.12,21957.815035154137,58.2146,58.2404,58.1952,58.2146,21957.815
2007-10-09 12:00:00,90.14,90.33,90.09,90.1,61005.94916170903,58.2275,58.3503,58.1952,58.2017,61005.9492
2007-10-09 12:10:00,90.08,90.18,90.05,90.18,10708.491076257436,58.1888,58.2534,58.1694,58.2534,10708.4911
2007-10-09 12:20:00,90.21,90.21,90.01,90.06,41103.2990805841,58.2727,58.2727,58.1435,58.1758,41103.2991
2007-10-09 12:30:00,90.05,90.18,90.05,90.15,20335.316387236344,58.1694,58.2534,58.1694,58.234,20335.3164
2007-10-09 12:40:00,90.18,90.18,90.13,90.17,15900.486749594374,58.2534,58.2534,58.2211,58.2469,15900.4867
2007-10-09 12:50:00,90.17,90.18,90.15,90.16,4759.329367225527,58.2469,58.2534,58.234,58.2404,4759.3294
2007-10-09 13:00:00,90.15,90.22,90.13,90.22,21200.648999459165,58.234,58.2792,58.2211,58.2792,21200.649
2007-10-09 13:10:00,90.21,90.28,90.17,90.23,17631.15197404002,58.2727,58.318,58.2469,58.2857,17631.152
2007-10-09 13:20:00,90.21,90.21,89.95,89.95,35262.30394808004,58.2727,58.2727,58.1048,58.1048,35262.3039
2007-10-09 13:30:00,89.95,90.02,89.94,90.0,8869.659275283937,58.1048,58.15,58.0983,58.1371,8869.6593
2007-10-09 13:40:00,89.97,90.13,89.95,90.11,20551.64954029205,58.1177,58.2211,58.1048,58.2081,20551.6495
2007-10-09 13:50:00,90.09,90.16,90.02,90.13,17414.818820984314,58.1952,58.2404,58.15,58.2211,17414.8188
2007-10-09 14:00:00,90.11,90.27,89.92,90.11,58301.78474851271,58.2081,58.3115,58.0854,58.2081,58301.7847
2007-10-09 14:10:00,90.14,90.23,90.07,90.11,27257.97728501893,58.2275,58.2857,58.1823,58.2081,27257.9773
2007-10-09 14:20:00,90.1,90.31,90.1,90.31,19361.817198485667,58.2017,58.3373,58.2017,58.3373,19361.8172
2007-10-09 14:30:00,90.31,90.44,90.24,90.41,26176.3115197404,58.3373,58.4213,58.2921,58.4019,26176.3115
2007-10-09 14:40:00,90.41,90.51,90.34,90.43,62412.11465657112,58.4019,58.4665,58.3567,58.4149,62412.1147
2007-10-09 14:50:00,90.43,90.43,90.2,90.37,31043.80746349378,58.4149,58.4149,58.2663,58.3761,31043.8075
2007-10-09 15:00:00,90.37,90.42,90.29,90.35,22282.314764737694,58.3761,58.4084,58.3244,58.3632,22282.3148
2007-10-09 15:10:00,90.32,90.41,90.29,90.37,39264.4672796106,58.3438,58.4019,58.3244,58.3761,39264.4673
2007-10-09 15:20:00,90.38,90.39,90.25,90.3,28880.475932936723,58.3826,58.389,58.2986,58.3309,28880.4759
2007-10-09 15:30:00,90.3,90.41,90.22,90.37,28555.97620335316,58.3309,58.4019,58.2792,58.3761,28555.9762
2007-10-09 15:40:00,90.39,90.57,90.26,90.56,100054.08328826392,58.389,58.5053,58.305,58.4988,100054.0833
2007-10-09 15:50:00,90.55,90.77,90.38,90.67,155651.7036235803,58.4924,58.6345,58.3826,58.5699,155651.7036
2007-10-10 09:30:00,90.9,91.03,90.54,90.79,65657.1119524067,58.7185,58.8024,58.4859,58.6474,65657.112
2007-10-10 09:40:00,90.79,90.82,90.05,90.18,45429.96214169821,58.6474,58.6668,58.1694,58.2534,45429.9621
2007-10-10 09:50:00,90.16,90.18,89.57,89.77,47160.62736614386,58.2404,58.2534,57.8593,57.9885,47160.6274
2007-10-10 10:00:00,89.8,90.2,89.72,89.97,19469.98377501352,58.0079,58.2663,57.9562,58.1177,19469.9838
2007-10-10 10:10:00,89.95,90.41,89.92,90.41,19145.484045429963,58.1048,58.4019,58.0854,58.4019,19145.484
2007-10-10 10:20:00,90.4,90.58,90.32,90.58,15359.65386695511,58.3955,58.5117,58.3438,58.5117,15359.6539
2007-10-10 10:30:00,90.59,90.76,90.4,90.4,439588.9670091941,58.5182,58.628,58.3955,58.3955,439588.967
2007-10-10 10:40:00,90.42,90.44,90.12,90.29,12439.156300703082,58.4084,58.4213,58.2146,58.3244,12439.1563
2007-10-10 10:50:00,90.28,90.31,90.03,90.07,14061.654948620877,58.318,58.3373,58.1565,58.1823,14061.6549
2007-10-10 11:00:00,90.09,90.47,90.05,90.34,17522.98539751217,58.1952,58.4407,58.1694,58.3567,17522.9854
2007-10-10 11:10:00,90.36,90.36,90.15,90.15,19578.15035154137,58.3696,58.3696,58.234,58.234,19578.1504
2007-10-10 11:20:00,90.13,90.3,90.06,90.09,12222.823147647376,58.2211,58.3309,58.1758,58.1952,12222.8231
2007-10-10 11:30:00,90.09,90.34,89.95,90.32,32017.306652244457,58.1952,58.3567,58.1048,58.3438,32017.3067
2007-10-10 11:40:00,90.35,90.37,90.32,90.33,23904.813412655487,58.3632,58.3761,58.3438,58.3503,23904.8134
2007-10-10 11:50:00,90.32,90.33,90.17,90.3,41319.6322336398,58.3438,58.3503,58.2469,58.3309,41319.6322
2007-10-10 12:00:00,90.3,90.42,90.19,90.22,10383.991346673878,58.3309,58.4084,58.2598,58.2792,10383.9913
2007-10-10 12:10:00,90.22,90.22,90.0,90.0,7571.660356949702,58.2792,58.2792,58.1371,58.1371,7571.6604
2007-10-10 12:20:00,90.02,90.18,90.02,90.05,13196.322336398052,58.15,58.2534,58.15,58.1694,13196.3223
2007-10-10 12:30:00,90.06,90.31,90.04,90.31,11573.82368848026,58.1758,58.3373,58.1629,58.3373,11573.8237
2007-10-10 12:40:00,90.3,90.32,90.11,90.11,8545.159545700379,58.3309,58.3438,58.2081,58.2081,8545.1595
2007-10-10 12:50:00,90.12,90.18,89.98,90.16,8112.493239588966,58.2146,58.2534,58.1242,58.2404,8112.4932
2007-10-10 13:00:00,90.16,90.16,89.89,89.89,9734.99188750676,58.2404,58.2404,58.066,58.066,9734.9919
2007-10-10 13:10:00,89.9,89.93,89.77,89.77,12547.322877230936,58.0725,58.0919,57.9885,57.9885,12547.3229
2007-10-10 13:20:00,89.74,89.81,89.69,89.7,6165.494862087615,57.9691,58.0144,57.9368,57.9433,6165.4949
2007-10-10 13:30:00,89.69,89.89,89.69,89.89,6381.828015143321,57.9368,58.066,57.9368,58.066,6381.828
2007-10-10 13:40:00,89.86,89.88,89.82,89.83,8869.659275283937,58.0467,58.0596,58.0208,58.0273,8869.6593
2007-10-10 13:50:00,89.83,89.9,89.83,89.9,3353.16387236344,58.0273,58.0725,58.0273,58.0725,3353.1639
2007-10-10 14:00:00,89.91,89.96,89.75,89.82,8545.159545700379,58.0789,58.1112,57.9756,58.0208,8545.1595
2007-10-10 14:10:00,89.83,90.16,89.81,90.16,14169.821525148727,58.0273,58.2404,58.0144,58.2404,14169.8215
2007-10-10 14:20:00,90.16,90.18,90.07,90.18,7896.160086533261,58.2404,58.2534,58.1823,58.2534,7896.1601
2007-10-10 14:30:00,90.18,90.22,90.06,90.15,13304.488912925906,58.2534,58.2792,58.1758,58.234,13304.4889
2007-10-10 14:40:00,90.18,90.33,90.13,90.19,14710.654407787992,58.2534,58.3503,58.2211,58.2598,14710.6544
2007-10-10 14:50:00,90.21,90.21,90.04,90.15,13628.988642509465,58.2727,58.2727,58.1629,58.234,13628.9886
2007-10-10 15:00:00,90.15,90.4,90.15,90.19,19253.65062195781,58.234,58.3955,58.234,58.2598,19253.6506
2007-10-10 15:10:00,90.18,90.22,90.06,90.22,24012.979989183343,58.2534,58.2792,58.1758,58.2792,24012.98
2007-10-10 15:20:00,90.26,90.41,90.2,90.22,12763.656030286642,58.305,58.4019,58.2663,58.2792,12763.656
2007-10-10 15:30:00,90.22,90.24,90.03,90.06,20659.8161168199,58.2792,58.2921,58.1565,58.1758,20659.8161
2007-10-10 15:40:00,90.04,90.2,89.95,90.2,23796.646836127635,58.1629,58.2663,58.1048,58.2663,23796.6468
2007-10-10 15:50:00,90.2,90.22,90.06,90.11,28339.64305029745,58.2663,58.2792,58.1758,58.2081,28339.6431
2007-10-11 09:30:00,90.92,91.22,90.63,91.0,78961.60086533261,58.7314,58.9252,58.544,58.7831,78961.6009
2007-10-11 09:40:00,91.0,91.44,90.9,91.27,71389.9405083829,58.7831,59.0673,58.7185,58.9575,71389.9405
2007-10-11 09:50:00,91.29,91.62,91.27,91.62,35045.97079502434,58.9704,59.1836,58.9575,59.1836,35045.9708
2007-10-11 10:00:00,91.67,91.71,91.49,91.64,22606.814494321254,59.2159,59.2417,59.0996,59.1965,22606.8145
2007-10-11 10:10:00,91.64,91.75,91.58,91.66,32882.63926446728,59.1965,59.2675,59.1577,59.2094,32882.6393
2007-10-11 10:20:00,91.66,91.8,91.62,91.74,24986.47917793402,59.2094,59.2998,59.1836,59.2611,24986.4792
2007-10-11 10:30:00,91.74,91.9,91.63,91.73,31260.140616549485,59.2611,59.3644,59.19,59.2546,31260.1406
2007-10-11 10:40:00,91.72,91.73,91.39,91.59,49540.29204975662,59.2482,59.2546,59.035,59.1642,49540.292
2007-10-11 10:50:00,91.6,91.74,91.5,91.51,58193.61817198485,59.1706,59.2611,59.106,59.1125,58193.6182
2007-10-11 11:00:00,91.51,91.54,91.29,91.3,69875.60843699297,59.1125,59.1319,58.9704,58.9768,69875.6084
2007-10-11 11:10:00,91.33,91.38,91.2,91.22,27366.14386154678,58.9962,59.0285,58.9122,58.9252,27366.1439
2007-10-11 11:20:00,91.23,91.24,91.11,91.18,76473.76960519199,58.9316,58.9381,58.8541,58.8993,76473.7696
2007-10-11 11:30:00,91.15,91.25,91.11,91.15,79394.26717144402,58.8799,58.9445,58.8541,58.8799,79394.2672
2007-10-11 11:40:00,91.17,91.25,91.17,91.25,18388.31800973499,58.8929,58.9445,58.8929,58.9445,18388.318
2007-10-11 11:50:00,91.24,91.28,91.16,91.16,21308.81557598702,58.9381,58.9639,58.8864,58.8864,21308.8156
2007-10-11 12:00:00,91.16,91.26,91.1,91.14,48458.626284478094,58.8864,58.951,58.8477,58.8735,48458.6263
2007-10-11 12:10:00,91.11,91.25,91.05,91.23,28880.475932936723,58.8541,58.9445,58.8154,58.9316,28880.4759
2007-10-11 12:20:00,91.23,91.37,91.22,91.3,41103.2990805841,58.9316,59.0221,58.9252,58.9768,41103.2991
2007-10-11 12:30:00,91.3,91.34,91.11,91.11,14926.9875608437,58.9768,59.0027,58.8541,58.8541,14926.9876
2007-10-11 12:40:00,91.11,91.28,91.11,91.21,16333.153055705789,58.8541,58.9639,58.8541,58.9187,16333.1531
2007-10-11 12:50:00,91.23,91.24,91.11,91.13,5516.495402920497,58.9316,58.9381,58.8541,58.867,5516.4954
2007-10-11 13:00:00,91.13,91.17,91.09,91.12,20118.98323418064,58.867,58.8929,58.8412,58.8606,20118.9832
2007-10-11 13:10:00,91.11,91.16,91.01,91.01,23688.480259599783,58.8541,58.8864,58.7895,58.7895,23688.4803
2007-10-11 13:20:00,91.04,91.1,90.87,90.97,22606.814494321254,58.8089,58.8477,58.6991,58.7637,22606.8145
2007-10-11 13:30:00,90.97,91.0,90.93,90.99,18929.15089237425,58.7637,58.7831,58.7378,58.7766,18929.1509
2007-10-11 13:40:00,90.98,91.12,90.92,91.06,46295.29475392104,58.7701,58.8606,58.7314,58.8218,46295.2948
2007-10-11 13:50:00,91.06,91.08,90.72,90.72,29204.97566252028,58.8218,58.8347,58.6022,58.6022,29204.9757
2007-10-11 14:00:00,90.72,90.79,90.43,90.57,51703.62358031368,58.6022,58.6474,58.4149,58.5053,51703.6236
2007-10-11 14:10:00,90.59,90.64,89.99,90.14,34613.30448891292,58.5182,58.5505,58.1306,58.2275,34613.3045
2007-10-11 14:20:00,90.1,90.68,89.97,90.11,41968.63169280692,58.2017,58.5763,58.1177,58.2081,41968.6317
2007-10-11 14:30:00,90.15,90.54,89.98,90.41,37209.3023255814,58.234,58.4859,58.1242,58.4019,37209.3023
2007-10-11 14:40:00,90.41,90.65,90.27,90.42,33207.13899405084,58.4019,58.557,58.3115,58.4084,33207.139
2007-10-11 14:50:00,90.45,90.46,89.94,90.17,37101.135749053545,58.4278,58.4342,58.0983,58.2469,37101.1357
2007-10-11 15:00:00,90.16,90.2,89.45,89.6,37101.135749053545,58.2404,58.2663,57.7818,57.8787,37101.1357
2007-10-11 15:10:00,89.6,89.89,89.47,89.65,36452.13628988642,57.8787,58.066,57.7947,57.911,36452.1363
2007-10-11 15:20:00,89.68,89.79,89.33,89.52,33639.80530016225,57.9304,58.0014,57.7043,57.827,33639.8053
2007-10-11 15:30:00,89.49,90.03,89.38,89.88,49972.95835586804,57.8076,58.1565,57.7366,58.0596,49972.9584
2007-10-11 15:40:00,89.91,90.0,89.65,89.69,29421.308815575987,58.0789,58.1371,57.911,57.9368,29421.3088
2007-10-11 15:50:00,89.71,90.02,89.63,89.83,28015.14332071389,57.9498,58.15,57.8981,58.0273,28015.1433
2007-10-12 09:30:00,90.37,90.83,90.1,90.75,36560.30286641428,58.3761,58.6732,58.2017,58.6216,36560.3029
2007-10-12 09:40:00,90.57,90.65,90.31,90.46,25202.812330989724,58.5053,58.557,58.3373,58.4342,25202.8123
2007-10-12 09:50:00,90.49,90.59,90.34,90.42,30178.47485127096,58.4536,58.5182,58.3567,58.4084,30178.4749
2007-10-12 10:00:00,90.34,90.42,90.05,90.4,34288.80475932937,58.3567,58.4084,58.1694,58.3955,34288.8048
2007-10-12 10:10:00,90.42,90.57,90.11,90.11,35694.97025419145,58.4084,58.5053,58.2081,58.2081,35694.9703
2007-10-12 10:20:00,90.06,90.3,89.86,90.17,19902.65008112493,58.1758,58.3309,58.0467,58.2469,19902.6501
2007-10-12 10:30:00,90.17,90.22,89.97,90.07,25419.145484045428,58.2469,58.2792,58.1177,58.1823,25419.1455
2007-10-12 10:40:00,90.07,90.14,90.01,90.1,10383.991346673878,58.1823,58.2275,58.1435,58.2017,10383.9913
2007-10-12 10:50:00,90.07,90.21,90.0,90.2,14818.820984315846,58.1823,58.2727,58.1371,58.2663,14818.821
2007-10-12 11:00:00,90.22,90.25,90.12,90.15,37425.6354786371,58.2792,58.2986,58.2146,58.234,37425.6355
2007-10-12 11:10:00,90.15,90.32,90.15,90.31,11898.323418063816,58.234,58.3438,58.234,58.3373,11898.3234
2007-10-12 11:20:00,90.32,90.46,90.28,90.29,20118.98323418064,58.3438,58.4342,58.318,58.3244,20118.9832
2007-10-12 11:30:00,90.31,90.37,90.16,90.28,9843.158464034614,58.3373,58.3761,58.2404,58.318,9843.1585
2007-10-12 11:40:00,90.29,90.31,90.06,90.18,12871.822606814494,58.3244,58.3373,58.1758,58.2534,12871.8226
2007-10-12 11:50:00,90.14,90.18,89.89,89.92,19361.817198485667,58.2275,58.2534,58.066,58.0854,19361.8172
2007-10-12 12:00:00,89.94,89.96,89.86,89.89,7571.660356949702,58.0983,58.1112,58.0467,58.066,7571.6604
2007-10-12 12:10:00,89.88,89.94,89.81,89.94,14386.154678204435,58.0596,58.0983,58.0144,58.0983,14386.1547
2007-10-12 12:20:00,89.94,90.06,89.87,89.92,52893.45592212006,58.0983,58.1758,58.0531,58.0854,52893.4559
2007-10-12 12:30:00,89.89,89.89,89.77,89.81,21308.81557598702,58.066,58.066,57.9885,58.0144,21308.8156
2007-10-12 12:40:00,89.8,90.02,89.78,90.02,21525.148729042725,58.0079,58.15,57.995,58.15,21525.1487
2007-10-12 12:50:00,90.01,90.14,89.98,90.08,21416.98215251488,58.1435,58.2275,58.1242,58.1888,21416.9822
2007-10-12 13:00:00,90.07,90.07,89.78,89.82,21741.48188209843,58.1823,58.1823,57.995,58.0208,21741.4819
2007-10-12 13:10:00,89.81,89.85,89.72,89.75,32125.47322877231,58.0144,58.0402,57.9562,57.9756,32125.4732
2007-10-12 13:20:00,89.77,89.93,89.71,89.93,17414.818820984314,57.9885,58.0919,57.9498,58.0919,17414.8188
2007-10-12 13:30:00,89.95,90.12,89.95,90.08,30611.141157382368,58.1048,58.2146,58.1048,58.1888,30611.1412
2007-10-12 13:40:00,90.1,90.18,90.02,90.06,33315.30557057869,58.2017,58.2534,58.15,58.1758,33315.3056
2007-10-12 13:50:00,90.05,90.13,89.95,89.98,26825.31097890752,58.1694,58.2211,58.1048,58.1242,26825.311
2007-10-12 14:00:00,89.98,90.12,89.98,90.07,34288.80475932937,58.1242,58.2146,58.1242,58.1823,34288.8048
2007-10-12 14:10:00,90.03,90.14,90.0,90.05,35586.8036776636,58.1565,58.2275,58.1371,58.1694,35586.8037
2007-10-12 14:20:00,90.06,90.09,89.88,89.95,34396.97133585722,58.1758,58.1952,58.0596,58.1048,34396.9713
2007-10-12 14:30:00,89.93,90.19,89.93,90.09,35262.30394808004,58.0919,58.2598,58.0919,58.1952,35262.3039
2007-10-12 14:40:00,90.09,90.09,89.94,90.0,21525.148729042725,58.1952,58.1952,58.0983,58.1371,21525.1487
2007-10-12 14:50:00,90.0,90.06,89.92,89.93,32990.80584099513,58.1371,58.1758,58.0854,58.0919,32990.8058
2007-10-12 15:00:00,89.92,90.06,89.78,90.06,32882.63926446728,58.0854,58.1758,57.995,58.1758,32882.6393
2007-10-12 15:10:00,90.07,90.07,89.82,89.83,39372.633856138455,58.1823,58.1823,58.0208,58.0273,39372.6339
2007-10-12 15:20:00,89.82,89.94,89.72,89.78,30827.474310438072,58.0208,58.0983,57.9562,57.995,30827.4743
2007-10-12 15:30:00,89.77,89.97,89.77,89.91,56787.45267712277,57.9885,58.1177,57.9885,58.0789,56787.4527
2007-10-12 15:40:00,89.91,90.04,89.76,89.79,69551.10870740941,58.0789,58.1629,57.9821,58.0014,69551.1087
2007-10-12 15:50:00,89.81,89.9,89.72,89.89,72687.93942671714,58.0144,58.0725,57.9562,58.066,72687.9394
2007-10-15 09:30:00,90.11,90.74,90.11,90.6,36668.46944294213,58.2081,58.6151,58.2081,58.5247,36668.4694
2007-10-15 09:40:00,90.56,90.69,90.32,90.52,13196.322336398052,58.4988,58.5828,58.3438,58.473,13196.3223
2007-10-15 09:50:00,90.54,90.54,90.14,90.23,10492.15792320173,58.4859,58.4859,58.2275,58.2857,10492.1579
2007-10-15 10:00:00,90.18,90.25,89.97,90.23,16982.152514872905,58.2534,58.2986,58.1177,58.2857,16982.1525
2007-10-15 10:10:00,90.23,90.48,90.21,90.45,17090.319091400757,58.2857,58.4472,58.2727,58.4278,17090.3191
2007-10-15 10:20:00,90.48,90.68,90.42,90.54,23580.31368307193,58.4472,58.5763,58.4084,58.4859,23580.3137
2007-10-15 10:30:00,90.53,90.63,90.42,90.5,25851.81179015684,58.4794,58.544,58.4084,58.4601,25851.8118
2007-10-15 10:40:00,90.46,90.52,90.14,90.21,18712.81773931855,58.4342,58.473,58.2275,58.2727,18712.8177
2007-10-15 10:50:00,90.21,90.24,90.06,90.09,32125.47322877231,58.2727,58.2921,58.1758,58.1952,32125.4732
2007-10-15 11:00:00,90.07,90.14,89.99,90.02,22282.314764737694,58.1823,58.2275,58.1306,58.15,22282.3148
2007-10-15 11:10:00,90.02,90.22,89.93,90.17,40670.63277447269,58.15,58.2792,58.0919,58.2469,40670.6328
2007-10-15 11:20:00,90.16,90.22,89.77,90.16,41427.79881016766,58.2404,58.2792,57.9885,58.2404,41427.7988
2007-10-15 11:30:00,90.11,90.32,90.02,90.3,30719.30773391022,58.2081,58.3438,58.15,58.3309,30719.3077
2007-10-15 11:40:00,90.28,90.35,90.18,90.29,25094.64575446187,58.318,58.3632,58.2534,58.3244,25094.6458
2007-10-15 11:50:00,90.23,90.45,90.22,90.4,16008.653326122228,58.2857,58.4278,58.2792,58.3955,16008.6533
2007-10-15 12:00:00,90.41,90.46,90.2,90.41,39480.80043266631,58.4019,58.4342,58.2663,58.4019,39480.8004
2007-10-15 12:10:00,90.4,90.5,90.31,90.4,20010.816657652784,58.3955,58.4601,58.3373,58.3955,20010.8167
2007-10-15 12:20:00,90.4,90.48,90.2,90.21,20551.64954029205,58.3955,58.4472,58.2663,58.2727,20551.6495
2007-10-15 12:30:00,90.25,90.28,90.09,90.28,27366.14386154678,58.2986,58.318,58.1952,58.318,27366.1439
2007-10-15 12:40:00,90.24,90.24,89.79,89.82,30935.640886965928,58.2921,58.2921,58.0014,58.0208,30935.6409
2007-10-15 12:50:00,89.86,89.98,89.82,89.96,13628.988642509465,58.0467,58.1242,58.0208,58.1112,13628.9886
2007-10-15 13:00:00,89.96,90.0,89.64,89.65,16008.653326122228,58.1112,58.1371,57.9045,57.911,16008.6533
2007-10-15 13:10:00,89.65,89.75,89.51,89.75,15467.820443482964,57.911,57.9756,57.8206,57.9756,15467.8204
2007-10-15 13:20:00,89.74,89.88,89.69,89.82,24229.313142239047,57.9691,58.0596,57.9368,58.0208,24229.3131
2007-10-15 13:30:00,89.84,89.99,89.82,89.95,46187.128177393184,58.0337,58.1306,58.0208,58.1048,46187.1282
2007-10-15 13:40:00,89.95,90.06,89.84,89.9,31476.4737696052,58.1048,58.1758,58.0337,58.0725,31476.4738
2007-10-15 13:50:00,89.9,90.05,89.81,89.84,49323.95889670092,58.0725,58.1694,58.0144,58.0337,49323.9589
2007-10-15 14:00:00,89.82,89.95,89.74,89.74,20118.98323418064,58.0208,58.1048,57.9691,57.9691,20118.9832
2007-10-15 14:10:00,89.75,90.0,89.63,89.95,16116.81990265008,57.9756,58.1371,57.8981,58.1048,16116.8199
2007-10-15 14:20:00,89.94,90.0,89.8,89.89,23363.980530016222,58.0983,58.1371,58.0079,58.066,23363.9805
2007-10-15 14:30:00,89.95,90.01,89.88,89.99,22174.14818820984,58.1048,58.1435,58.0596,58.1306,22174.1482
2007-10-15 14:40:00,89.98,90.1,89.96,90.0,21308.81557598702,58.1242,58.2017,58.1112,58.1371,21308.8156
2007-10-15 14:50:00,89.95,90.03,89.89,90.01,22065.98161168199,58.1048,58.1565,58.066,58.1435,22065.9816
2007-10-15 15:00:00,90.02,90.29,89.92,90.25,29962.14169821525,58.15,58.3244,58.0854,58.2986,29962.1417
2007-10-15 15:10:00,90.25,90.35,89.91,90.0,52460.78961600865,58.2986,58.3632,58.0789,58.1371,52460.7896
2007-10-15 15:20:00,89.97,90.1,89.54,89.7,43699.29691725257,58.1177,58.2017,57.8399,57.9433,43699.2969
2007-10-15 15:30:00,89.7,89.85,89.62,89.81,29853.9751216874,57.9433,58.0402,57.8916,58.0144,29853.9751
2007-10-15 15:40:00,89.8,90.31,89.77,90.18,35586.8036776636,58.0079,58.3373,57.9885,58.2534,35586.8037
2007-10-15 15:50:00,90.18,90.22,90.09,90.18,47701.46024878312,58.2534,58.2792,58.1952,58.2534,47701.4602
2007-10-16 09:30:00,89.74,90.02,89.37,89.47,41752.29853975122,57.9691,58.15,57.7301,57.7947,41752.2985
2007-10-16 09:40:00,89.45,89.51,89.29,89.44,26284.478096268253,57.7818,57.8206,57.6784,57.7753,26284.4781
2007-10-16 09:50:00,89.38,89.69,89.29,89.6,36019.469983775016,57.7366,57.9368,57.6784,57.8787,36019.47
2007-10-16 10:00:00,89.63,89.75,89.45,89.7,17414.818820984314,57.8981,57.9756,57.7818,57.9433,17414.8188
2007-10-16 10:10:00,89.7,89.75,89.33,89.4,15467.820443482964,57.9433,57.9756,57.7043,57.7495,15467.8204
2007-10-16 10:20:00,89.5,89.7,89.29,89.35,18604.6511627907,57.8141,57.9433,57.6784,57.7172,18604.6512
2007-10-16 10:30:00,89.36,89.63,89.36,89.42,16224.986479177933,57.7237,57.8981,57.7237,57.7624,16224.9865
2007-10-16 10:40:00,89.43,89.55,89.31,89.52,10816.657652785289,57.7689,57.8464,57.6914,57.827,10816.6577
2007-10-16 10:50:00,89.49,89.5,89.2,89.5,14494.321254732287,57.8076,57.8141,57.6203,57.8141,14494.3213
2007-10-16 11:00:00,89.53,89.92,89.49,89.92,39805.30016224986,57.8335,58.0854,57.8076,58.0854,39805.3002
2007-10-16 11:10:00,89.92,89.96,89.57,89.57,14061.654948620877,58.0854,58.1112,57.8593,57.8593,14061.6549
2007-10-16 11:20:00,89.57,89.69,89.22,89.39,33531.638723634394,57.8593,57.9368,57.6332,57.743,33531.6387
2007-10-16 11:30:00,89.4,89.7,89.4,89.57,24986.47917793402,57.7495,57.9433,57.7495,57.8593,24986.4792
2007-10-16 11:40:00,89.55,89.57,89.19,89.26,23255.81395348837,57.8464,57.8593,57.6139,57.6591,23255.814
2007-10-16 11:50:00,89.25,89.42,89.12,89.12,15467.820443482964,57.6526,57.7624,57.5686,57.5686,15467.8204
2007-10-16 12:00:00,89.12,89.21,89.09,89.16,10059.491617090318,57.5686,57.6268,57.5493,57.5945,10059.4916
2007-10-16 12:10:00,89.18,89.18,88.89,89.02,15900.486749594374,57.6074,57.6074,57.4201,57.504,15900.4867
2007-10-16 12:20:00,89.03,89.06,88.9,89.06,7463.49378042185,57.5105,57.5299,57.4265,57.5299,7463.4938
2007-10-16 12:30:00,89.12,89.12,88.88,88.94,18171.98485667929,57.5686,57.5686,57.4136,57.4524,18171.9849
2007-10-16 12:40:00,88.98,89.08,88.95,89.07,17198.48566792861,57.4782,57.5428,57.4588,57.5363,17198.4857
2007-10-16 12:50:00,89.08,89.11,88.94,88.97,9951.325040562466,57.5428,57.5622,57.4524,57.4717,9951.325
2007-10-16 13:00:00,88.96,88.97,88.59,88.59,13737.155219037317,57.4653,57.4717,57.2263,57.2263,13737.1552
2007-10-16 13:10:00,88.64,88.66,88.51,88.6,6814.494321254732,57.2586,57.2715,57.1746,57.2327,6814.4943
2007-10-16 13:20:00,88.6,88.75,88.59,88.71,8869.659275283937,57.2327,57.3296,57.2263,57.3038,8869.6593
2007-10-16 13:30:00,88.66,88.77,88.53,88.73,19469.98377501352,57.2715,57.3425,57.1875,57.3167,19469.9838
2007-10-16 13:40:00,88.74,88.82,88.61,88.64,11465.657111952409,57.3232,57.3748,57.2392,57.2586,11465.6571
2007-10-16 13:50:00,88.62,88.69,88.5,88.6,37858.30178474851,57.2457,57.2909,57.1681,57.2327,37858.3018
2007-10-16 14:00:00,88.58,88.72,88.51,88.58,20767.98269334776,57.2198,57.3102,57.1746,57.2198,20767.9827
2007-10-16 14:10:00,88.58,88.68,88.49,88.54,20659.8161168199,57.2198,57.2844,57.1617,57.194,20659.8161
2007-10-16 14:20:00,88.52,88.58,88.47,88.49,13845.32179556517,57.1811,57.2198,57.1488,57.1617,13845.3218
2007-10-16 14:30:00,88.51,88.54,88.27,88.35,26933.47755543537,57.1746,57.194,57.0196,57.0712,26933.4776
2007-10-16 14:40:00,88.35,88.53,88.27,88.5,15143.320713899404,57.0712,57.1875,57.0196,57.1681,15143.3207
2007-10-16 14:50:00,88.53,88.59,88.16,88.23,40129.79989183342,57.1875,57.2263,56.9485,56.9937,40129.7999
2007-10-16 15:00:00,88.25,88.49,88.01,88.08,36019.469983775016,57.0066,57.1617,56.8516,56.8968,36019.47
2007-10-16 15:10:00,88.13,88.37,88.06,88.26,28988.64250946457,56.9291,57.0842,56.8839,57.0131,28988.6425
2007-10-16 15:20:00,88.31,88.44,88.21,88.32,22714.981070849102,57.0454,57.1294,56.9808,57.0519,22714.9811
2007-10-16 15:30:00,88.32,88.85,88.23,88.74,41968.63169280692,57.0519,57.3942,56.9937,57.3232,41968.6317
2007-10-16 15:40:00,88.78,88.9,88.66,88.72,33423.47214710654,57.349,57.4265,57.2715,57.3102,33423.4721
2007-10-16 15:50:00,88.65,88.84,88.61,88.65,28015.14332071389,57.265,57.3878,57.2392,57.265,28015.1433
2007-10-17 09:30:00,89.35,89.97,89.35,89.86,42833.96430502975,57.7172,58.1177,57.7172,58.0467,42833.9643
2007-10-17 09:40:00,89.85,90.08,89.57,90.03,29853.9751216874,58.0402,58.1888,57.8593,58.1565,29853.9751
2007-10-17 09:50:00,90.0,90.14,89.71,89.99,34288.80475932937,58.1371,58.2275,57.9498,58.1306,34288.8048
2007-10-17 10:00:00,89.91,90.3,89.76,90.21,32990.80584099513,58.0789,58.3309,57.9821,58.2727,32990.8058
2007-10-17 10:10:00,90.21,90.21,89.96,89.99,14061.654948620877,58.2727,58.2727,58.1112,58.1306,14061.6549
2007-10-17 10:20:00,89.99,90.28,89.99,90.22,26717.144402379665,58.1306,58.318,58.1306,58.2792,26717.1444
2007-10-17 10:30:00,90.23,90.47,90.23,90.44,19469.98377501352,58.2857,58.4407,58.2857,58.4213,19469.9838
2007-10-17 10:40:00,90.41,90.43,90.24,90.38,28231.47647376961,58.4019,58.4149,58.2921,58.3826,28231.4765
2007-10-17 10:50:00,90.38,90.49,90.13,90.39,31260.140616549485,58.3826,58.4536,58.2211,58.389,31260.1406
2007-10-17 11:00:00,90.43,90.43,90.18,90.2,26717.144402379665,58.4149,58.4149,58.2534,58.2663,26717.1444
2007-10-17 11:10:00,90.2,90.38,90.15,90.38,11249.3239588967,58.2663,58.3826,58.234,58.3826,11249.324
2007-10-17 11:20:00,90.36,90.4,90.24,90.35,11141.157382368849,58.3696,58.3955,58.2921,58.3632,11141.1574
2007-10-17 11:30:00,90.4,90.65,90.38,90.57,19469.98377501352,58.3955,58.557,58.3826,58.5053,19469.9838
2007-10-17 11:40:00,90.58,90.65,90.33,90.34,13628.988642509465,58.5117,58.557,58.3503,58.3567,13628.9886
2007-10-17 11:50:00,90.33,90.61,90.27,90.27,16982.152514872905,58.3503,58.5311,58.3115,58.3115,16982.1525
2007-10-17 12:00:00,90.3,90.31,90.24,90.27,9194.159004867495,58.3309,58.3373,58.2921,58.3115,9194.159
2007-10-17 12:10:00,90.27,90.28,90.05,90.15,11465.657111952409,58.3115,58.318,58.1694,58.234,11465.6571
2007-10-17 12:20:00,90.18,90.18,89.76,89.78,14061.654948620877,58.2534,58.2534,57.9821,57.995,14061.6549
2007-10-17 12:30:00,89.8,89.9,89.72,89.78,6057.328285559762,58.0079,58.0725,57.9562,57.995,6057.3283
2007-10-17 12:40:00,89.78,89.94,89.76,89.94,10816.657652785289,57.995,58.0983,57.9821,58.0983,10816.6577
2007-10-17 12:50:00,89.97,89.98,89.4,89.47,11790.156841535963,58.1177,58.1242,57.7495,57.7947,11790.1568
2007-10-17 13:00:00,89.43,89.48,89.11,89.13,20443.4829637642,57.7689,57.8012,57.5622,57.5751,20443.483
2007-10-17 13:10:00,89.1,89.46,89.02,89.38,21957.815035154137,57.5557,57.7883,57.504,57.7366,21957.815
2007-10-17 13:20:00,89.36,89.36,88.98,89.14,13628.988642509465,57.7237,57.7237,57.4782,57.5816,13628.9886
2007-10-17 13:30:00,89.2,89.5,89.17,89.29,15900.486749594374,57.6203,57.8141,57.6009,57.6784,15900.4867
2007-10-17 13:40:00,89.31,89.38,89.05,89.05,16549.486208761493,57.6914,57.7366,57.5234,57.5234,16549.4862
2007-10-17 13:50:00,89.06,89.25,88.84,89.12,30178.47485127096,57.5299,57.6526,57.3878,57.5686,30178.4749
2007-10-17 14:00:00,89.07,89.35,88.96,89.35,21633.315305570577,57.5363,57.7172,57.4653,57.7172,21633.3153
2007-10-17 14:10:00,89.35,89.41,88.96,89.08,17198.48566792861,57.7172,57.756,57.4653,57.5428,17198.4857
2007-10-17 14:20:00,89.08,89.16,88.9,89.12,17847.485127095726,57.5428,57.5945,57.4265,57.5686,17847.4851
2007-10-17 14:30:00,89.13,89.13,88.81,89.0,15467.820443482964,57.5751,57.5751,57.3684,57.4911,15467.8204
2007-10-17 14:40:00,89.0,89.38,88.98,89.33,12763.656030286642,57.4911,57.7366,57.4782,57.7043,12763.656
2007-10-17 14:50:00,89.33,89.38,89.0,89.18,27582.47701460249,57.7043,57.7366,57.4911,57.6074,27582.477
2007-10-17 15:00:00,89.17,89.37,89.15,89.25,36235.80313683072,57.6009,57.7301,57.588,57.6526,36235.8031
2007-10-17 15:10:00,89.26,89.39,89.05,89.21,32774.47268793943,57.6591,57.743,57.5234,57.6268,32774.4727
2007-10-17 15:20:00,89.21,89.37,89.2,89.33,14710.654407787992,57.6268,57.7301,57.6203,57.7043,14710.6544
2007-10-17 15:30:00,89.33,89.46,88.89,88.91,39372.633856138455,57.7043,57.7883,57.4201,57.433,39372.6339
2007-10-17 15:40:00,88.91,89.45,88.91,89.34,37858.30178474851,57.433,57.7818,57.433,57.7107,37858.3018
2007-10-17 15:50:00,89.33,89.58,89.27,89.46,48566.792861005946,57.7043,57.8658,57.6655,57.7883,48566.7929
2007-10-18 09:30:00,89.22,89.51,89.21,89.46,30070.308274743104,57.6332,57.8206,57.6268,57.7883,30070.3083
2007-10-18 09:40:00,89.45,89.82,89.35,89.45,17955.65170362358,57.7818,58.0208,57.7172,57.7818,17955.6517
2007-10-18 09:50:00,89.46,89.87,89.42,89.83,21308.81557598702,57.7883,58.0531,57.7624,58.0273,21308.8156
2007-10-18 10:00:00,89.82,89.83,89.39,89.77,11032.990805840996,58.0208,58.0273,57.743,57.9885,11032.9908
2007-10-18 10:10:00,89.8,90.53,89.7,90.53,23255.81395348837,58.0079,58.4794,57.9433,58.4794,23255.814
2007-10-18 10:20:00,90.53,90.55,90.18,90.24,21849.648458626285,58.4794,58.4924,58.2534,58.2921,21849.6485
2007-10-18 10:30:00,90.29,90.29,90.04,90.16,15359.65386695511,58.3244,58.3244,58.1629,58.2404,15359.6539
2007-10-18 10:40:00,90.15,90.2,90.05,90.14,9843.158464034614,58.234,58.2663,58.1694,58.2275,9843.1585
2007-10-18 10:50:00,90.17,90.18,89.97,90.08,11573.82368848026,58.2469,58.2534,58.1177,58.1888,11573.8237
2007-10-18 11:00:00,90.05,90.27,90.05,90.14,7787.993510005408,58.1694,58.3115,58.1694,58.2275,7787.9935
2007-10-18 11:10:00,90.13,90.47,89.97,90.38,40670.63277447269,58.2211,58.4407,58.1177,58.3826,40670.6328
2007-10-18 11:20:00,90.44,90.67,90.39,90.65,22498.6479177934,58.4213,58.5699,58.389,58.557,22498.6479
2007-10-18 11:30:00,90.67,90.75,90.6,90.74,11465.657111952409,58.5699,58.6216,58.5247,58.6151,11465.6571
2007-10-18 11:40:00,90.75,90.83,90.57,90.6,15792.320173066522,58.6216,58.6732,58.5053,58.5247,15792.3202
2007-10-18 11:50:00,90.6,90.69,90.58,90.65,10600.324499729582,58.5247,58.5828,58.5117,58.557,10600.3245
2007-10-18 12:00:00,90.67,90.78,90.55,90.61,24878.312601406164,58.5699,58.6409,58.4924,58.5311,24878.3126
2007-10-18 12:10:00,90.59,90.69,90.5,90.67,17739.318550567874,58.5182,58.5828,58.4601,58.5699,17739.3186
2007-10-18 12:20:00,90.67,90.84,90.65,90.68,9626.825310978908,58.5699,58.6797,58.557,58.5763,9626.8253
2007-10-18 12:30:00,90.68,90.71,90.57,90.59,15035.154137371552,58.5763,58.5957,58.5053,58.5182,15035.1541
2007-10-18 12:40:00,90.58,90.66,90.47,90.55,27366.14386154678,58.5117,58.5634,58.4407,58.4924,27366.1439
2007-10-18 12:50:00,90.56,90.69,90.49,90.52,23580.31368307193,58.4988,58.5828,58.4536,58.473,23580.3137
2007-10-18 13:00:00,90.53,90.57,90.47,90.56,12114.656571119524,58.4794,58.5053,58.4407,58.4988,12114.6566
2007-10-18 13:10:00,90.53,90.72,90.48,90.72,20335.316387236344,58.4794,58.6022,58.4472,58.6022,20335.3164
2007-10-18 13:20:00,90.72,90.74,90.63,90.67,4651.162790697675,58.6022,58.6151,58.544,58.5699,4651.1628
2007-10-18 13:30:00,90.65,90.92,90.63,90.92,14926.9875608437,58.557,58.7314,58.544,58.7314,14926.9876
2007-10-18 13:40:00,90.88,91.01,90.81,90.96,18929.15089237425,58.7055,58.7895,58.6603,58.7572,18929.1509
2007-10-18 13:50:00,90.96,91.15,90.93,91.15,16008.653326122228,58.7572,58.8799,58.7378,58.8799,16008.6533
2007-10-18 14:00:00,91.1,91.2,90.92,90.93,15143.320713899404,58.8477,58.9122,58.7314,58.7378,15143.3207
2007-10-18 14:10:00,90.92,90.93,90.6,90.61,12222.823147647376,58.7314,58.7378,58.5247,58.5311,12222.8231
2007-10-18 14:20:00,90.61,90.67,90.58,90.63,20443.4829637642,58.5311,58.5699,58.5117,58.544,20443.483
2007-10-18 14:30:00,90.62,90.73,90.58,90.68,17522.98539751217,58.5376,58.6086,58.5117,58.5763,17522.9854
2007-10-18 14:40:00,90.68,90.79,90.56,90.58,29637.64196863169,58.5763,58.6474,58.4988,58.5117,29637.642
2007-10-18 14:50:00,90.59,90.75,90.57,90.62,39264.4672796106,58.5182,58.6216,58.5053,58.5376,39264.4673
2007-10-18 15:00:00,90.62,90.78,90.59,90.63,25094.64575446187,58.5376,58.6409,58.5182,58.544,25094.6458
2007-10-18 15:10:00,90.59,90.85,90.57,90.67,34072.47160627366,58.5182,58.6862,58.5053,58.5699,34072.4716
2007-10-18 15:20:00,90.65,90.68,90.52,90.68,25959.97836668469,58.557,58.5763,58.473,58.5763,25959.9784
2007-10-18 15:30:00,90.67,90.89,90.6,90.83,30286.641427798808,58.5699,58.712,58.5247,58.6732,30286.6414
2007-10-18 15:40:00,90.83,90.88,90.78,90.87,47701.46024878312,58.6732,58.7055,58.6409,58.6991,47701.4602
2007-10-18 15:50:00,90.88,91.04,90.83,90.91,41427.79881016766,58.7055,58.8089,58.6732,58.7249,41427.7988
2007-10-19 09:30:00,90.07,90.81,90.07,90.41,167550.02704164412,58.1823,58.6603,58.1823,58.4019,167550.027
2007-10-19 09:40:00,90.32,90.91,90.1,90.81,54515.95457003786,58.3438,58.7249,58.2017,58.6603,54515.9546
2007-10-19 09:50:00,90.82,90.91,90.57,90.79,33747.9718766901,58.6668,58.7249,58.5053,58.6474,33747.9719
2007-10-19 10:00:00,90.78,90.78,90.18,90.43,48566.792861005946,58.6409,58.6409,58.2534,58.4149,48566.7929
2007-10-19 10:10:00,90.43,90.76,90.36,90.49,44997.2958355868,58.4149,58.628,58.3696,58.4536,44997.2958
2007-10-19 10:20:00,90.5,90.67,90.48,90.59,23039.480800432662,58.4601,58.5699,58.4472,58.5182,23039.4808
2007-10-19 10:30:00,90.54,90.55,90.19,90.46,26176.3115197404,58.4859,58.4924,58.2598,58.4342,26176.3115
2007-10-19 10:40:00,90.46,90.49,90.07,90.27,19145.484045429963,58.4342,58.4536,58.1823,58.3115,19145.484
2007-10-19 10:50:00,90.3,90.37,89.89,89.89,28123.30989724175,58.3309,58.3761,58.066,58.066,28123.3099
2007-10-19 11:00:00,89.92,90.25,89.92,90.23,22606.814494321254,58.0854,58.2986,58.0854,58.2857,22606.8145
2007-10-19 11:10:00,90.19,90.3,90.12,90.12,14061.654948620877,58.2598,58.3309,58.2146,58.2146,14061.6549
2007-10-19 11:20:00,90.11,90.26,90.02,90.26,15359.65386695511,58.2081,58.305,58.15,58.305,15359.6539
2007-10-19 11:30:00,90.2,90.22,89.72,90.2,44131.96322336398,58.2663,58.2792,57.9562,58.2663,44131.9632
2007-10-19 11:40:00,90.16,90.3,90.02,90.12,28664.14277988101,58.2404,58.3309,58.15,58.2146,28664.1428
2007-10-19 11:50:00,90.17,90.63,90.13,90.57,20443.4829637642,58.2469,58.544,58.2211,58.5053,20443.483
2007-10-19 12:00:00,90.57,90.59,90.31,90.59,15143.320713899404,58.5053,58.5182,58.3373,58.5182,15143.3207
2007-10-19 12:10:00,90.59,90.67,90.53,90.66,44889.12925905895,58.5182,58.5699,58.4794,58.5634,44889.1293
2007-10-19 12:20:00,90.64,90.65,90.37,90.45,26500.81124932396,58.5505,58.557,58.3761,58.4278,26500.8112
2007-10-19 12:30:00,90.45,90.64,90.45,90.63,45321.79556517036,58.4278,58.5505,58.4278,58.544,45321.7956
2007-10-19 12:40:00,90.63,90.73,90.42,90.54,59275.28393726338,58.544,58.6086,58.4084,58.4859,59275.2839
2007-10-19 12:50:00,90.5,90.58,90.43,90.53,34721.471065440775,58.4601,58.5117,58.4149,58.4794,34721.4711
2007-10-19 13:00:00,90.49,90.49,89.86,89.98,100270.41644131964,58.4536,58.4536,58.0467,58.1242,100270.4164
2007-10-19 13:10:00,90.03,90.22,89.81,89.83,69983.77501352082,58.1565,58.2792,58.0144,58.0273,69983.775
2007-10-19 13:20:00,89.83,90.12,89.66,89.94,29421.308815575987,58.0273,58.2146,57.9175,58.0983,29421.3088
2007-10-19 13:30:00,89.93,90.07,89.81,89.92,53326.12222823148,58.0919,58.1823,58.0144,58.0854,53326.1222
2007-10-19 13:40:00,89.92,90.13,89.85,90.06,25851.81179015684,58.0854,58.2211,58.0402,58.1758,25851.8118
2007-10-19 13:50:00,90.01,90.08,89.81,89.81,15684.153596538668,58.1435,58.1888,58.0144,58.0144,15684.1536
2007-10-19 14:00:00,89.81,89.91,89.69,89.79,38723.63439697133,58.0144,58.0789,57.9368,58.0014,38723.6344
2007-10-19 14:10:00,89.82,89.97,89.57,89.57,73012.4391563007,58.0208,58.1177,57.8593,57.8593,73012.4392
2007-10-19 14:20:00,89.59,89.82,89.37,89.45,29637.64196863169,57.8722,58.0208,57.7301,57.7818,29637.642
2007-10-19 14:30:00,89.52,89.65,89.3,89.41,11573.82368848026,57.827,57.911,57.6849,57.756,11573.8237
2007-10-19 14:40:00,89.36,89.59,89.31,89.47,16224.986479177933,57.7237,57.8722,57.6914,57.7947,16224.9865
2007-10-19 14:50:00,89.44,89.44,89.0,89.02,36127.63656030287,57.7753,57.7753,57.4911,57.504,36127.6366
2007-10-19 15:00:00,89.03,89.2,88.98,89.18,25527.312060573284,57.5105,57.6203,57.4782,57.6074,25527.3121
2007-10-19 15:10:00,89.19,89.31,88.96,89.03,37209.3023255814,57.6139,57.6914,57.4653,57.5105,37209.3023
2007-10-19 15:20:00,88.99,89.17,88.83,89.01,28988.64250946457,57.4847,57.6009,57.3813,57.4976,28988.6425
2007-10-19 15:30:00,89.01,89.12,88.71,89.0,45970.79502433748,57.4976,57.5686,57.3038,57.4911,45970.795
2007-10-19 15:40:00,89.05,89.05,88.52,88.71,44889.12925905895,57.5234,57.5234,57.1811,57.3038,44889.1293
2007-10-19 15:50:00,88.69,88.99,88.69,88.69,89129.25905895077,57.2909,57.4847,57.2909,57.2909,89129.2591
2007-10-22 09:30:00,87.69,87.95,87.25,87.82,62087.61492698756,56.6449,56.8129,56.3607,56.7289,62087.6149
2007-10-22 09:40:00,87.74,87.97,87.41,87.54,40346.13304488913,56.6772,56.8258,56.464,56.548,40346.133
2007-10-22 09:50:00,87.54,88.19,87.5,87.84,39913.46673877772,56.548,56.9679,56.5222,56.7418,39913.4667
2007-10-22 10:00:00,87.87,87.99,87.41,87.75,26717.144402379665,56.7612,56.8387,56.464,56.6837,26717.1444
2007-10-22 10:10:00,87.8,88.36,87.71,88.0,31151.974040021632,56.716,57.0777,56.6578,56.8452,31151.974
2007-10-22 10:20:00,88.08,88.08,87.67,87.69,23147.64737696052,56.8968,56.8968,56.632,56.6449,23147.6474
2007-10-22 10:30:00,87.71,87.71,87.37,87.53,53975.12168739859,56.6578,56.6578,56.4382,56.5415,53975.1217
2007-10-22 10:40:00,87.54,87.91,87.54,87.81,45213.62898864251,56.548,56.787,56.548,56.7224,45213.629
2007-10-22 10:50:00,87.8,87.81,87.5,87.7,59167.11736073553,56.716,56.7224,56.5222,56.6514,59167.1174
2007-10-22 11:00:00,87.62,87.66,87.43,87.61,27257.97728501893,56.5997,56.6255,56.4769,56.5932,27257.9773
2007-10-22 11:10:00,87.52,87.63,87.48,87.48,18280.15143320714,56.5351,56.6061,56.5092,56.5092,18280.1514
2007-10-22 11:20:00,87.52,88.01,87.49,88.0,36343.96971335857,56.5351,56.8516,56.5157,56.8452,36343.9697
2007-10-22 11:30:00,88.01,88.15,87.86,87.9,22390.48134126555,56.8516,56.942,56.7547,56.7806,22390.4813
2007-10-22 11:40:00,87.89,88.1,87.67,87.93,25527.312060573284,56.7741,56.9097,56.632,56.7999,25527.3121
2007-10-22 11:50:00,87.91,87.99,87.57,87.64,32125.47322877231,56.787,56.8387,56.5674,56.6126,32125.4732
2007-10-22 12:00:00,87.68,87.68,87.2,87.2,26068.14494321255,56.6384,56.6384,56.3284,56.3284,26068.1449
2007-10-22 12:10:00,87.19,87.19,87.01,87.02,23255.81395348837,56.3219,56.3219,56.2056,56.2121,23255.814
2007-10-22 12:20:00,87.01,87.27,86.99,87.15,22823.14764737696,56.2056,56.3736,56.1927,56.2961,22823.1476
2007-10-22 12:30:00,87.2,87.39,87.16,87.16,19253.65062195781,56.3284,56.4511,56.3025,56.3025,19253.6506
2007-10-22 12:40:00,87.18,87.56,87.14,87.52,12655.489453758788,56.3155,56.5609,56.2896,56.5351,12655.4895
2007-10-22 12:50:00,87.56,87.82,87.44,87.72,18388.31800973499,56.5609,56.7289,56.4834,56.6643,18388.318
2007-10-22 13:00:00,87.74,88.17,87.72,88.04,29962.14169821525,56.6772,56.955,56.6643,56.871,29962.1417
2007-10-22 13:10:00,88.1,88.1,87.83,87.95,17522.98539751217,56.9097,56.9097,56.7353,56.8129,17522.9854
2007-10-22 13:20:00,87.92,88.3,87.81,88.29,22065.98161168199,56.7935,57.0389,56.7224,57.0325,22065.9816
2007-10-22 13:30:00,88.28,88.48,87.98,88.05,16116.81990265008,57.026,57.1552,56.8322,56.8774,16116.8199
2007-10-22 13:40:00,88.06,88.21,88.0,88.21,7571.660356949702,56.8839,56.9808,56.8452,56.9808,7571.6604
2007-10-22 13:50:00,88.2,88.2,87.74,87.74,14277.98810167658,56.9743,56.9743,56.6772,56.6772,14277.9881
2007-10-22 14:00:00,87.77,88.11,87.74,88.02,12439.156300703082,56.6966,56.9162,56.6772,56.8581,12439.1563
2007-10-22 14:10:00,88.04,88.1,87.85,88.03,13304.488912925906,56.871,56.9097,56.7483,56.8645,13304.4889
2007-10-22 14:20:00,88.01,88.01,87.66,87.67,26825.31097890752,56.8516,56.8516,56.6255,56.632,26825.311
2007-10-22 14:30:00,87.67,87.78,87.46,87.46,32017.306652244457,56.632,56.703,56.4963,56.4963,32017.3067
2007-10-22 14:40:00,87.47,87.76,87.45,87.51,15035.154137371552,56.5028,56.6901,56.4899,56.5286,15035.1541
2007-10-22 14:50:00,87.51,87.57,87.33,87.37,14926.9875608437,56.5286,56.5674,56.4124,56.4382,14926.9876
2007-10-22 15:00:00,87.33,87.51,87.25,87.29,15575.987020010816,56.4124,56.5286,56.3607,56.3865,15575.987
2007-10-22 15:10:00,87.29,87.56,87.2,87.38,19794.48350459708,56.3865,56.5609,56.3284,56.4447,19794.4835
2007-10-22 15:20:00,87.38,87.44,87.18,87.28,32341.806381828013,56.4447,56.4834,56.3155,56.3801,32341.8064
2007-10-22 15:30:00,87.3,87.39,87.17,87.37,40021.63331530557,56.393,56.4511,56.309,56.4382,40021.6333
2007-10-22 15:40:00,87.37,87.87,87.37,87.86,31584.640346133045,56.4382,56.7612,56.4382,56.7547,31584.6403
2007-10-22 15:50:00,87.83,88.02,87.55,87.59,208761.49269875608,56.7353,56.8581,56.5545,56.5803,208761.4927
2007-10-23 09:30:00,87.93,88.26,87.84,88.04,52028.12330989724,56.7999,57.0131,56.7418,56.871,52028.1233
2007-10-23 09:40:00,88.05,88.05,87.62,87.68,39048.13412655489,56.8774,56.8774,56.5997,56.6384,39048.1341
2007-10-23 09:50:00,87.7,87.92,87.68,87.83,29637.64196863169,56.6514,56.7935,56.6384,56.7353,29637.642
2007-10-23 10:00:00,87.83,87.93,87.61,87.64,39588.96700919416,56.7353,56.7999,56.5932,56.6126,39588.967
2007-10-23 10:10:00,87.62,87.87,87.61,87.74,40129.79989183342,56.5997,56.7612,56.5932,56.6772,40129.7999
2007-10-23 10:20:00,87.74,87.74,87.39,87.55,42725.79772850189,56.6772,56.6772,56.4511,56.5545,42725.7977
2007-10-23 10:30:00,87.56,87.75,87.5,87.62,31368.307193077337,56.5609,56.6837,56.5222,56.5997,31368.3072
2007-10-23 10:40:00,87.62,88.1,87.6,88.06,38939.96755002704,56.5997,56.9097,56.5868,56.8839,38939.9676
2007-10-23 10:50:00,88.09,88.28,87.99,88.02,52352.6230394808,56.9033,57.026,56.8387,56.8581,52352.623
2007-10-23 11:00:00,87.99,88.17,87.86,88.08,40670.63277447269,56.8387,56.955,56.7547,56.8968,40670.6328
2007-10-23 11:10:00,88.1,88.13,87.7,87.86,26825.31097890752,56.9097,56.9291,56.6514,56.7547,26825.311
2007-10-23 11:20:00,87.86,87.99,87.64,87.88,21308.81557598702,56.7547,56.8387,56.6126,56.7676,21308.8156
2007-10-23 11:30:00,87.86,87.92,87.71,87.92,17414.818820984314,56.7547,56.7935,56.6578,56.7935,17414.8188
2007-10-23 11:40:00,87.93,88.29,87.89,88.19,26392.644672796105,56.7999,57.0325,56.7741,56.9679,26392.6447
2007-10-23 11:50:00,88.18,88.39,88.11,88.22,20767.98269334776,56.9614,57.0971,56.9162,56.9873,20767.9827
2007-10-23 12:00:00,88.23,88.47,88.2,88.36,24878.312601406164,56.9937,57.1488,56.9743,57.0777,24878.3126
2007-10-23 12:10:00,88.35,88.58,88.28,88.52,26392.644672796105,57.0712,57.2198,57.026,57.1811,26392.6447
2007-10-23 12:20:00,88.53,88.73,88.38,88.41,10816.657652785289,57.1875,57.3167,57.0906,57.11,10816.6577
2007-10-23 12:30:00,88.38,88.47,88.3,88.4,13845.32179556517,57.0906,57.1488,57.0389,57.1035,13845.3218
2007-10-23 12:40:00,88.41,88.56,88.34,88.5,11032.990805840996,57.11,57.2069,57.0648,57.1681,11032.9908
2007-10-23 12:50:00,88.53,88.55,88.31,88.32,7463.49378042185,57.1875,57.2004,57.0454,57.0519,7463.4938
2007-10-23 13:00:00,88.33,88.64,88.3,88.64,20984.31584640346,57.0583,57.2586,57.0389,57.2586,20984.3158
2007-10-23 13:10:00,88.64,88.74,88.59,88.69,16008.653326122228,57.2586,57.3232,57.2263,57.2909,16008.6533
2007-10-23 13:20:00,88.69,88.73,88.51,88.54,9951.325040562466,57.2909,57.3167,57.1746,57.194,9951.325
2007-10-23 13:30:00,88.52,88.88,88.51,88.86,23147.64737696052,57.1811,57.4136,57.1746,57.4007,23147.6474
2007-10-23 13:40:00,88.85,88.95,88.7,88.89,50946.45754461871,57.3942,57.4588,57.2973,57.4201,50946.4575
2007-10-23 13:50:00,88.89,89.31,88.85,89.31,34180.638182801515,57.4201,57.6914,57.3942,57.6914,34180.6382
2007-10-23 14:00:00,89.25,89.67,89.19,89.52,36560.30286641428,57.6526,57.9239,57.6139,57.827,36560.3029
2007-10-23 14:10:00,89.46,89.68,89.45,89.51,29637.64196863169,57.7883,57.9304,57.7818,57.8206,29637.642
2007-10-23 14:20:00,89.47,89.55,89.32,89.44,38399.13466738778,57.7947,57.8464,57.6978,57.7753,38399.1347
2007-10-23 14:30:00,89.45,89.57,89.25,89.41,32449.972958355866,57.7818,57.8593,57.6526,57.756,32449.973
2007-10-23 14:40:00,89.33,89.41,89.15,89.38,28880.475932936723,57.7043,57.756,57.588,57.7366,28880.4759
2007-10-23 14:50:00,89.37,89.45,89.24,89.29,28988.64250946457,57.7301,57.7818,57.6462,57.6784,28988.6425
2007-10-23 15:00:00,89.28,89.45,89.2,89.44,35262.30394808004,57.672,57.7818,57.6203,57.7753,35262.3039
2007-10-23 15:10:00,89.44,89.45,89.3,89.31,38831.80097349919,57.7753,57.7818,57.6849,57.6914,38831.801
2007-10-23 15:20:00,89.31,89.48,89.18,89.41,61979.44835045971,57.6914,57.8012,57.6074,57.756,61979.4484
2007-10-23 15:30:00,89.4,89.6,89.35,89.51,43915.630070308274,57.7495,57.8787,57.7172,57.8206,43915.6301
2007-10-23 15:40:00,89.5,89.82,89.47,89.65,57869.1184424013,57.8141,58.0208,57.7947,57.911,57869.1184
2007-10-23 15:50:00,89.66,89.88,89.5,89.78,64034.613304488914,57.9175,58.0596,57.8141,57.995,64034.6133
2007-10-24 09:30:00,89.03,89.53,86.97,88.84,102001.08166576528,57.5105,57.8335,56.1798,57.3878,102001.0817
2007-10-24 09:40:00,88.84,89.42,88.74,89.31,42725.79772850189,57.3878,57.7624,57.3232,57.6914,42725.7977
2007-10-24 09:50:00,89.28,89.64,89.1,89.33,32666.306111411574,57.672,57.9045,57.5557,57.7043,32666.3061
2007-10-24 10:00:00,89.36,89.36,88.58,88.85,114223.90481341264,57.7237,57.7237,57.2198,57.3942,114223.9048
2007-10-24 10:10:00,88.77,88.77,87.58,88.02,51487.290427257976,57.3425,57.3425,56.5738,56.8581,51487.2904
2007-10-24 10:20:00,87.96,88.45,87.86,87.9,23363.980530016222,56.8193,57.1358,56.7547,56.7806,23363.9805
2007-10-24 10:30:00,87.85,88.08,87.75,87.85,70416.44131963223,56.7483,56.8968,56.6837,56.7483,70416.4413
2007-10-24 10:40:00,87.86,87.98,87.29,87.41,76041.10329908058,56.7547,56.8322,56.3865,56.464,76041.1033
2007-10-24 10:50:00,87.36,87.69,87.36,87.58,25094.64575446187,56.4317,56.6449,56.4317,56.5738,25094.6458
2007-10-24 11:00:00,87.58,87.69,87.34,87.34,35478.63710113575,56.5738,56.6449,56.4188,56.4188,35478.6371
2007-10-24 11:10:00,87.33,87.56,87.1,87.19,26825.31097890752,56.4124,56.5609,56.2638,56.3219,26825.311
2007-10-24 11:20:00,87.22,87.69,87.11,87.69,29204.97566252028,56.3413,56.6449,56.2702,56.6449,29204.9757
2007-10-24 11:30:00,87.7,87.89,87.44,87.86,49215.79232017307,56.6514,56.7741,56.4834,56.7547,49215.7923
2007-10-24 11:40:00,87.86,88.08,87.69,87.95,44889.12925905895,56.7547,56.8968,56.6449,56.8129,44889.1293
2007-10-24 11:50:00,87.96,88.29,87.91,88.1,39372.633856138455,56.8193,57.0325,56.787,56.9097,39372.6339
2007-10-24 12:00:00,88.06,88.32,87.95,88.3,53758.788534342886,56.8839,57.0519,56.8129,57.0389,53758.7885
2007-10-24 12:10:00,88.28,88.36,88.16,88.18,17306.65224445646,57.026,57.0777,56.9485,56.9614,17306.6522
2007-10-24 12:20:00,88.14,88.14,87.83,87.94,27366.14386154678,56.9356,56.9356,56.7353,56.8064,27366.1439
2007-10-24 12:30:00,87.93,88.17,87.87,87.99,139751.21687398595,56.7999,56.955,56.7612,56.8387,139751.2169
2007-10-24 12:40:00,88.07,88.35,87.99,88.29,43158.4640346133,56.8904,57.0712,56.8387,57.0325,43158.464
2007-10-24 12:50:00,88.29,88.29,88.07,88.26,18820.984315846403,57.0325,57.0325,56.8904,57.0131,18820.9843
2007-10-24 13:00:00,88.26,88.3,87.88,88.02,35154.13737155219,57.0131,57.0389,56.7676,56.8581,35154.1374
2007-10-24 13:10:00,88.04,88.15,87.72,87.78,39913.46673877772,56.871,56.942,56.6643,56.703,39913.4667
2007-10-24 13:20:00,87.77,87.87,87.6,87.83,35694.97025419145,56.6966,56.7612,56.5868,56.7353,35694.9703
2007-10-24 13:30:00,87.83,87.91,87.58,87.63,58301.78474851271,56.7353,56.787,56.5738,56.6061,58301.7847
2007-10-24 13:40:00,87.6,87.88,87.55,87.75,70740.94104921579,56.5868,56.7676,56.5545,56.6837,70740.941
2007-10-24 13:50:00,87.74,87.87,87.45,87.62,25635.478637101136,56.6772,56.7612,56.4899,56.5997,25635.4786
2007-10-24 14:00:00,87.67,87.75,87.46,87.6,71822.60681449431,56.632,56.6837,56.4963,56.5868,71822.6068
2007-10-24 14:10:00,87.61,87.74,87.53,87.57,24770.14602487831,56.5932,56.6772,56.5415,56.5674,24770.146
2007-10-24 14:20:00,87.59,88.16,87.57,87.98,65332.61222282315,56.5803,56.9485,56.5674,56.8322,65332.6122
2007-10-24 14:30:00,87.97,88.34,87.97,87.97,100703.08274743104,56.8258,57.0648,56.8258,56.8258,100703.0827
2007-10-24 14:40:00,87.99,88.01,87.78,87.89,28664.14277988101,56.8387,56.8516,56.703,56.7741,28664.1428
2007-10-24 14:50:00,87.86,88.15,87.83,87.99,60465.11627906976,56.7547,56.942,56.7353,56.8387,60465.1163
2007-10-24 15:00:00,87.97,88.42,87.9,88.42,54840.454299621415,56.8258,57.1165,56.7806,57.1165,54840.4543
2007-10-24 15:10:00,88.46,88.55,87.88,87.9,100054.08328826392,57.1423,57.2004,56.7676,56.7806,100054.0833
2007-10-24 15:20:00,87.92,88.46,87.88,88.46,85559.76203353163,56.7935,57.1423,56.7676,57.1423,85559.762
2007-10-24 15:30:00,88.45,88.59,87.89,87.89,101027.5824770146,57.1358,57.2263,56.7741,56.7741,101027.5825
2007-10-24 15:40:00,87.88,88.14,87.88,88.06,59383.45051379124,56.7676,56.9356,56.7676,56.8839,59383.4505
2007-10-24 15:50:00,88.07,88.68,88.05,88.5,89021.09248242293,56.8904,57.2844,56.8774,57.1681,89021.0925
2007-10-25 09:30:00,89.08,89.31,87.86,87.87,68469.44294213087,57.5428,57.6914,56.7547,56.7612,68469.4429
2007-10-25 09:40:00,87.92,88.33,87.57,87.99,28880.475932936723,56.7935,57.0583,56.5674,56.8387,28880.4759
2007-10-25 09:50:00,87.95,88.16,87.65,87.65,30502.97458085452,56.8129,56.9485,56.6191,56.6191,30502.9746
2007-10-25 10:00:00,87.68,88.84,87.68,88.75,54840.454299621415,56.6384,57.3878,56.6384,57.3296,54840.4543
2007-10-25 10:10:00,88.75,89.21,88.75,89.21,120389.39967550027,57.3296,57.6268,57.3296,57.6268,120389.3997
2007-10-25 10:20:00,89.16,89.19,88.79,88.86,13628.988642509465,57.5945,57.6139,57.3555,57.4007,13628.9886
2007-10-25 10:30:00,88.86,88.93,88.66,88.84,20443.4829637642,57.4007,57.4459,57.2715,57.3878,20443.483
2007-10-25 10:40:00,88.84,88.99,88.8,88.94,26608.977825851813,57.3878,57.4847,57.3619,57.4524,26608.9778
2007-10-25 10:50:00,88.96,89.18,88.94,89.11,58301.78474851271,57.4653,57.6074,57.4524,57.5622,58301.7847
2007-10-25 11:00:00,89.13,89.21,88.79,89.01,34721.471065440775,57.5751,57.6268,57.3555,57.4976,34721.4711
2007-10-25 11:10:00,88.98,88.98,88.83,88.84,14061.654948620877,57.4782,57.4782,57.3813,57.3878,14061.6549
2007-10-25 11:20:00,88.87,88.91,88.79,88.86,19902.65008112493,57.4071,57.433,57.3555,57.4007,19902.6501
2007-10-25 11:30:00,88.88,89.02,88.8,88.8,18171.98485667929,57.4136,57.504,57.3619,57.3619,18171.9849
2007-10-25 11:40:00,88.79,89.21,88.76,89.14,16224.986479177933,57.3555,57.6268,57.3361,57.5816,16224.9865
2007-10-25 11:50:00,89.12,89.2,88.76,88.84,31584.640346133045,57.5686,57.6203,57.3361,57.3878,31584.6403
2007-10-25 12:00:00,88.84,88.99,88.74,88.99,17414.818820984314,57.3878,57.4847,57.3232,57.4847,17414.8188
2007-10-25 12:10:00,88.97,89.4,88.92,89.28,80584.0995132504,57.4717,57.7495,57.4394,57.672,80584.0995
2007-10-25 12:20:00,89.27,89.4,89.18,89.34,57652.78528934559,57.6655,57.7495,57.6074,57.7107,57652.7853
2007-10-25 12:30:00,89.33,89.47,89.11,89.45,34396.97133585722,57.7043,57.7947,57.5622,57.7818,34396.9713
2007-10-25 12:40:00,89.47,89.77,89.47,89.72,32882.63926446728,57.7947,57.9885,57.7947,57.9562,32882.6393
2007-10-25 12:50:00,89.73,89.86,89.68,89.82,19794.48350459708,57.9627,58.0467,57.9304,58.0208,19794.4835
2007-10-25 13:00:00,89.8,89.91,89.63,89.69,46078.96160086533,58.0079,58.0789,57.8981,57.9368,46078.9616
2007-10-25 13:10:00,89.7,89.96,89.67,89.81,35803.136830719304,57.9433,58.1112,57.9239,58.0144,35803.1368
2007-10-25 13:20:00,89.81,89.98,89.5,89.92,32125.47322877231,58.0144,58.1242,57.8141,58.0854,32125.4732
2007-10-25 13:30:00,89.95,90.22,89.92,90.02,48025.959978366685,58.1048,58.2792,58.0854,58.15,48025.96
2007-10-25 13:40:00,90.04,90.32,89.87,90.31,34613.30448891292,58.1629,58.3438,58.0531,58.3373,34613.3045
2007-10-25 13:50:00,90.31,90.39,90.16,90.34,35045.97079502434,58.3373,58.389,58.2404,58.3567,35045.9708
2007-10-25 14:00:00,90.33,90.35,89.83,89.97,28123.30989724175,58.3503,58.3632,58.0273,58.1177,28123.3099
2007-10-25 14:10:00,89.96,90.37,89.94,90.09,28123.30989724175,58.1112,58.3761,58.0983,58.1952,28123.3099
2007-10-25 14:20:00,90.09,90.32,89.97,90.08,31584.640346133045,58.1952,58.3438,58.1177,58.1888,31584.6403
2007-10-25 14:30:00,90.12,90.37,89.87,90.31,53001.62249864792,58.2146,58.3761,58.0531,58.3373,53001.6225
2007-10-25 14:40:00,90.31,90.42,90.13,90.34,279718.7669010276,58.3373,58.4084,58.2211,58.3567,279718.7669
2007-10-25 14:50:00,90.34,90.55,90.25,90.46,58842.61763115197,58.3567,58.4924,58.2986,58.4342,58842.6176
2007-10-25 15:00:00,90.47,90.55,90.09,90.31,47160.62736614386,58.4407,58.4924,58.1952,58.3373,47160.6274
2007-10-25 15:10:00,90.32,90.45,90.17,90.45,39264.4672796106,58.3438,58.4278,58.2469,58.4278,39264.4673
2007-10-25 15:20:00,90.48,90.51,90.2,90.42,37533.80205516495,58.4472,58.4665,58.2663,58.4084,37533.8021
2007-10-25 15:30:00,90.44,90.54,90.24,90.54,54624.12114656571,58.4213,58.4859,58.2921,58.4859,54624.1211
2007-10-25 15:40:00,90.55,90.85,90.54,90.78,83829.096809086,58.4924,58.6862,58.4859,58.6409,83829.0968
2007-10-25 15:50:00,90.78,90.97,90.71,90.71,80692.26608977826,58.6409,58.7637,58.5957,58.5957,80692.2661
2007-10-26 09:30:00,90.95,91.08,90.69,90.98,72363.43969713358,58.7508,58.8347,58.5828,58.7701,72363.4397
2007-10-26 09:40:00,91.01,91.06,90.65,90.74,27474.31043807464,58.7895,58.8218,58.557,58.6151,27474.3104
2007-10-26 09:50:00,90.74,90.88,90.62,90.83,20767.98269334776,58.6151,58.7055,58.5376,58.6732,20767.9827
2007-10-26 10:00:00,90.83,91.22,90.6,91.22,42076.79826933477,58.6732,58.9252,58.5247,58.9252,42076.7983
2007-10-26 10:10:00,91.23,91.49,91.16,91.47,31909.1400757166,58.9316,59.0996,58.8864,59.0867,31909.1401
2007-10-26 10:20:00,91.44,91.52,91.12,91.12,39480.80043266631,59.0673,59.119,58.8606,58.8606,39480.8004
2007-10-26 10:30:00,91.12,91.27,91.02,91.12,19469.98377501352,58.8606,58.9575,58.796,58.8606,19469.9838
2007-10-26 10:40:00,91.14,91.17,91.0,91.1,16333.153055705789,58.8735,58.8929,58.7831,58.8477,16333.1531
2007-10-26 10:50:00,91.13,91.31,91.07,91.29,9626.825310978908,58.867,58.9833,58.8283,58.9704,9626.8253
2007-10-26 11:00:00,91.26,91.34,91.18,91.24,12114.656571119524,58.951,59.0027,58.8993,58.9381,12114.6566
2007-10-26 11:10:00,91.23,91.29,91.11,91.15,13088.1557598702,58.9316,58.9704,58.8541,58.8799,13088.1558
2007-10-26 11:20:00,91.11,91.24,91.04,91.19,14494.321254732287,58.8541,58.9381,58.8089,58.9058,14494.3213
2007-10-26 11:30:00,91.19,91.32,91.08,91.15,12979.989183342346,58.9058,58.9898,58.8347,58.8799,12979.9892
2007-10-26 11:40:00,91.17,91.24,91.01,91.21,16116.81990265008,58.8929,58.9381,58.7895,58.9187,16116.8199
2007-10-26 11:50:00,91.2,91.2,90.92,90.95,28447.80962682531,58.9122,58.9122,58.7314,58.7508,28447.8096
2007-10-26 12:00:00,90.94,90.99,90.7,90.77,24878.312601406164,58.7443,58.7766,58.5893,58.6345,24878.3126
2007-10-26 12:10:00,90.74,91.04,90.74,90.83,31476.4737696052,58.6151,58.8089,58.6151,58.6732,31476.4738
2007-10-26 12:20:00,90.84,91.19,90.8,91.19,18280.15143320714,58.6797,58.9058,58.6539,58.9058,18280.1514
2007-10-26 12:30:00,91.24,91.26,91.03,91.03,16441.31963223364,58.9381,58.951,58.8024,58.8024,16441.3196
2007-10-26 12:40:00,91.02,91.25,90.91,90.94,27257.97728501893,58.796,58.9445,58.7249,58.7443,27257.9773
2007-10-26 12:50:00,90.94,91.04,90.91,91.02,11357.490535424551,58.7443,58.8089,58.7249,58.796,11357.4905
2007-10-26 13:00:00,91.01,91.14,90.97,90.99,21416.98215251488,58.7895,58.8735,58.7637,58.7766,21416.9822
2007-10-26 13:10:00,91.0,91.29,90.95,91.26,19361.817198485667,58.7831,58.9704,58.7508,58.951,19361.8172
2007-10-26 13:20:00,91.29,91.49,91.27,91.36,34721.471065440775,58.9704,59.0996,58.9575,59.0156,34721.4711
2007-10-26 13:30:00,91.38,91.38,91.04,91.05,28339.64305029745,59.0285,59.0285,58.8089,58.8154,28339.6431
2007-10-26 13:40:00,91.04,91.08,90.92,91.0,17306.65224445646,58.8089,58.8347,58.7314,58.7831,17306.6522
2007-10-26 13:50:00,91.04,91.21,91.03,91.1,11032.990805840996,58.8089,58.9187,58.8024,58.8477,11032.9908
2007-10-26 14:00:00,91.09,91.28,91.03,91.27,27690.64359113034,58.8412,58.9639,58.8024,58.9575,27690.6436
2007-10-26 14:10:00,91.28,91.36,91.04,91.08,38939.96755002704,58.9639,59.0156,58.8089,58.8347,38939.9676
2007-10-26 14:20:00,91.11,91.11,90.95,91.03,20010.816657652784,58.8541,58.8541,58.7508,58.8024,20010.8167
2007-10-26 14:30:00,91.0,91.14,90.98,91.04,17847.485127095726,58.7831,58.8735,58.7701,58.8089,17847.4851
2007-10-26 14:40:00,91.06,91.12,90.89,90.92,18712.81773931855,58.8218,58.8606,58.712,58.7314,18712.8177
2007-10-26 14:50:00,90.9,91.04,90.88,90.98,9302.32558139535,58.7185,58.8089,58.7055,58.7701,9302.3256
2007-10-26 15:00:00,91.0,91.09,90.65,90.65,20335.316387236344,58.7831,58.8412,58.557,58.557,20335.3164
2007-10-26 15:10:00,90.67,90.71,90.58,90.63,24337.4797187669,58.5699,58.5957,58.5117,58.544,24337.4797
2007-10-26 15:20:00,90.61,90.61,90.46,90.46,21957.815035154137,58.5311,58.5311,58.4342,58.4342,21957.815
2007-10-26 15:30:00,90.51,90.68,90.4,90.48,58409.95132504056,58.4665,58.5763,58.3955,58.4472,58409.9513
2007-10-26 15:40:00,90.46,90.77,90.46,90.56,42942.1308815576,58.4342,58.6345,58.4342,58.4988,42942.1309
2007-10-26 15:50:00,90.56,90.75,90.52,90.74,61871.281773931856,58.4988,58.6216,58.473,58.6151,61871.2818
2007-10-29 09:30:00,91.3,91.47,91.15,91.22,31043.80746349378,58.9768,59.0867,58.8799,58.9252,31043.8075
2007-10-29 09:40:00,91.23,91.53,91.23,91.3,52677.12276906436,58.9316,59.1254,58.9316,58.9768,52677.1228
2007-10-29 09:50:00,91.29,91.81,91.29,91.65,71389.9405083829,58.9704,59.3063,58.9704,59.2029,71389.9405
2007-10-29 10:00:00,91.66,91.66,91.26,91.28,42184.96484586263,59.2094,59.2094,58.951,58.9639,42184.9648
2007-10-29 10:10:00,91.25,91.46,90.89,90.9,32341.806381828013,58.9445,59.0802,58.712,58.7185,32341.8064
2007-10-29 10:20:00,90.88,91.46,90.87,91.41,26500.81124932396,58.7055,59.0802,58.6991,59.0479,26500.8112
2007-10-29 10:30:00,91.38,91.41,91.13,91.17,29853.9751216874,59.0285,59.0479,58.867,58.8929,29853.9751
2007-10-29 10:40:00,91.18,91.44,91.18,91.27,18280.15143320714,58.8993,59.0673,58.8993,58.9575,18280.1514
2007-10-29 10:50:00,91.27,91.4,91.13,91.38,20659.8161168199,58.9575,59.0414,58.867,59.0285,20659.8161
2007-10-29 11:00:00,91.36,91.44,91.2,91.38,14818.820984315846,59.0156,59.0673,58.9122,59.0285,14818.821
2007-10-29 11:10:00,91.41,91.57,91.41,91.44,22065.98161168199,59.0479,59.1513,59.0479,59.0673,22065.9816
2007-10-29 11:20:00,91.46,91.54,91.44,91.52,13628.988642509465,59.0802,59.1319,59.0673,59.119,13628.9886
2007-10-29 11:30:00,91.53,91.57,91.44,91.47,12979.989183342346,59.1254,59.1513,59.0673,59.0867,12979.9892
2007-10-29 11:40:00,91.47,91.57,91.43,91.45,16657.652785289345,59.0867,59.1513,59.0608,59.0737,16657.6528
2007-10-29 11:50:00,91.45,91.46,91.28,91.37,16765.819361817197,59.0737,59.0802,58.9639,59.0221,16765.8194
2007-10-29 12:00:00,91.36,91.43,91.28,91.35,17739.318550567874,59.0156,59.0608,58.9639,59.0091,17739.3186
2007-10-29 12:10:00,91.33,91.43,91.28,91.42,15359.65386695511,58.9962,59.0608,58.9639,59.0544,15359.6539
2007-10-29 12:20:00,91.41,91.41,91.11,91.14,12763.656030286642,59.0479,59.0479,58.8541,58.8735,12763.656
2007-10-29 12:30:00,91.13,91.31,91.06,91.06,21633.315305570577,58.867,58.9833,58.8218,58.8218,21633.3153
2007-10-29 12:40:00,91.05,91.16,91.02,91.16,12330.98972417523,58.8154,58.8864,58.796,58.8864,12330.9897
2007-10-29 12:50:00,91.16,91.29,91.11,91.11,12222.823147647376,58.8864,58.9704,58.8541,58.8541,12222.8231
2007-10-29 13:00:00,91.14,91.14,90.98,91.07,17198.48566792861,58.8735,58.8735,58.7701,58.8283,17198.4857
2007-10-29 13:10:00,91.09,91.18,90.99,91.01,17090.319091400757,58.8412,58.8993,58.7766,58.7895,17090.3191
2007-10-29 13:20:00,91.03,91.07,90.98,90.98,18929.15089237425,58.8024,58.8283,58.7701,58.7701,18929.1509
2007-10-29 13:30:00,91.0,91.04,90.95,91.01,15792.320173066522,58.7831,58.8089,58.7508,58.7895,15792.3202
2007-10-29 13:40:00,91.02,91.07,90.96,91.05,14710.654407787992,58.796,58.8283,58.7572,58.8154,14710.6544
2007-10-29 13:50:00,91.05,91.13,90.96,91.13,16333.153055705789,58.8154,58.867,58.7572,58.867,16333.1531
2007-10-29 14:00:00,91.14,91.16,90.92,90.94,23688.480259599783,58.8735,58.8864,58.7314,58.7443,23688.4803
2007-10-29 14:10:00,90.92,90.93,90.71,90.81,38723.63439697133,58.7314,58.7378,58.5957,58.6603,38723.6344
2007-10-29 14:20:00,90.81,90.82,90.7,90.7,21416.98215251488,58.6603,58.6668,58.5893,58.5893,21416.9822
2007-10-29 14:30:00,90.72,90.78,90.57,90.78,25743.645213628988,58.6022,58.6409,58.5053,58.6409,25743.6452
2007-10-29 14:40:00,90.79,91.0,90.73,90.95,17631.15197404002,58.6474,58.7831,58.6086,58.7508,17631.152
2007-10-29 14:50:00,90.95,91.18,90.93,91.05,13845.32179556517,58.7508,58.8993,58.7378,58.8154,13845.3218
2007-10-29 15:00:00,91.06,91.19,91.0,91.13,43374.797187669006,58.8218,58.9058,58.7831,58.867,43374.7972
2007-10-29 15:10:00,91.14,91.18,90.93,90.97,35586.8036776636,58.8735,58.8993,58.7378,58.7637,35586.8037
2007-10-29 15:20:00,90.97,91.24,90.78,90.99,97674.41860465116,58.7637,58.9381,58.6409,58.7766,97674.4186
2007-10-29 15:30:00,91.03,91.03,90.8,90.92,45646.29529475392,58.8024,58.8024,58.6539,58.7314,45646.2953
2007-10-29 15:40:00,90.92,91.0,90.67,90.67,47160.62736614386,58.7314,58.7831,58.5699,58.5699,47160.6274
2007-10-29 15:50:00,90.67,90.94,90.67,90.87,55056.78745267712,58.5699,58.7443,58.5699,58.6991,55056.7875
2007-10-30 09:30:00,90.76,90.94,90.37,90.44,17739.318550567874,58.628,58.7443,58.3761,58.4213,17739.3186
2007-10-30 09:40:00,90.43,90.83,90.32,90.83,26825.31097890752,58.4149,58.6732,58.3438,58.6732,26825.311
2007-10-30 09:50:00,90.83,90.83,90.51,90.54,19253.65062195781,58.6732,58.6732,58.4665,58.4859,19253.6506
2007-10-30 10:00:00,90.55,90.59,90.01,90.11,34937.80421849649,58.4924,58.5182,58.1435,58.2081,34937.8042
2007-10-30 10:10:00,90.07,90.36,90.0,90.29,13628.988642509465,58.1823,58.3696,58.1371,58.3244,13628.9886
2007-10-30 10:20:00,90.32,90.65,90.17,90.55,18712.81773931855,58.3438,58.557,58.2469,58.4924,18712.8177
2007-10-30 10:30:00,90.53,90.53,89.72,89.75,53434.28880475933,58.4794,58.4794,57.9562,57.9756,53434.2888
2007-10-30 10:40:00,89.78,90.06,89.77,90.0,24878.312601406164,57.995,58.1758,57.9885,58.1371,24878.3126
2007-10-30 10:50:00,90.01,90.11,89.94,90.1,26068.14494321255,58.1435,58.2081,58.0983,58.2017,26068.1449
2007-10-30 11:00:00,90.09,90.2,89.91,89.91,20010.816657652784,58.1952,58.2663,58.0789,58.0789,20010.8167
2007-10-30 11:10:00,89.94,90.22,89.9,90.14,31260.140616549485,58.0983,58.2792,58.0725,58.2275,31260.1406
2007-10-30 11:20:00,90.17,90.37,90.02,90.02,14710.654407787992,58.2469,58.3761,58.15,58.15,14710.6544
2007-10-30 11:30:00,90.05,90.28,90.0,90.24,12006.489994591671,58.1694,58.318,58.1371,58.2921,12006.49
2007-10-30 11:40:00,90.25,90.41,90.25,90.37,10059.491617090318,58.2986,58.4019,58.2986,58.3761,10059.4916
2007-10-30 11:50:00,90.4,90.56,90.25,90.56,14602.48783126014,58.3955,58.4988,58.2986,58.4988,14602.4878
2007-10-30 12:00:00,90.57,90.61,90.52,90.55,13953.488372093025,58.5053,58.5311,58.473,58.4924,13953.4884
2007-10-30 12:10:00,90.57,90.75,90.57,90.71,10924.824229313142,58.5053,58.6216,58.5053,58.5957,10924.8242
2007-10-30 12:20:00,90.67,90.77,90.66,90.72,8653.32612222823,58.5699,58.6345,58.5634,58.6022,8653.3261
2007-10-30 12:30:00,90.7,90.72,90.44,90.6,15467.820443482964,58.5893,58.6022,58.4213,58.5247,15467.8204
2007-10-30 12:40:00,90.56,90.62,90.45,90.46,11357.490535424551,58.4988,58.5376,58.4278,58.4342,11357.4905
2007-10-30 12:50:00,90.46,90.55,90.45,90.45,6706.327744726879,58.4342,58.4924,58.4278,58.4278,6706.3277
2007-10-30 13:00:00,90.45,90.55,90.31,90.48,11681.990265008111,58.4278,58.4924,58.3373,58.4472,11681.9903
2007-10-30 13:10:00,90.49,90.71,90.36,90.61,15251.487290427258,58.4536,58.5957,58.3696,58.5311,15251.4873
2007-10-30 13:20:00,90.62,90.63,90.49,90.53,8220.65981611682,58.5376,58.544,58.4536,58.4794,8220.6598
2007-10-30 13:30:00,90.55,90.67,90.43,90.65,12871.822606814494,58.4924,58.5699,58.4149,58.557,12871.8226
2007-10-30 13:40:00,90.67,90.77,90.64,90.64,17090.319091400757,58.5699,58.6345,58.5505,58.5505,17090.3191
2007-10-30 13:50:00,90.66,90.76,90.61,90.64,7571.660356949702,58.5634,58.628,58.5311,58.5505,7571.6604
2007-10-30 14:00:00,90.66,90.81,90.63,90.8,11898.323418063816,58.5634,58.6603,58.544,58.6539,11898.3234
2007-10-30 14:10:00,90.77,90.79,90.61,90.64,10492.15792320173,58.6345,58.6474,58.5311,58.5505,10492.1579
2007-10-30 14:20:00,90.66,90.79,90.63,90.68,14602.48783126014,58.5634,58.6474,58.544,58.5763,14602.4878
2007-10-30 14:30:00,90.68,90.94,90.58,90.94,25094.64575446187,58.5763,58.7443,58.5117,58.7443,25094.6458
2007-10-30 14:40:00,90.93,90.96,90.83,90.95,23147.64737696052,58.7378,58.7572,58.6732,58.7508,23147.6474
2007-10-30 14:50:00,90.95,90.95,90.77,90.92,22606.814494321254,58.7508,58.7508,58.6345,58.7314,22606.8145
2007-10-30 15:00:00,90.92,90.97,90.81,90.85,20443.4829637642,58.7314,58.7637,58.6603,58.6862,20443.483
2007-10-30 15:10:00,90.85,91.12,90.85,91.01,29745.808545159543,58.6862,58.8606,58.6862,58.7895,29745.8085
2007-10-30 15:20:00,91.04,91.04,90.61,90.64,28880.475932936723,58.8089,58.8089,58.5311,58.5505,28880.4759
2007-10-30 15:30:00,90.64,90.66,90.11,90.17,52136.2898864251,58.5505,58.5634,58.2081,58.2469,52136.2899
2007-10-30 15:40:00,90.16,90.18,89.91,89.93,74526.77122769064,58.2404,58.2534,58.0789,58.0919,74526.7712
2007-10-30 15:50:00,89.94,90.05,89.74,89.91,79502.43374797187,58.0983,58.1694,57.9691,58.0789,79502.4337
2007-10-31 09:30:00,90.24,90.35,90.05,90.1,43158.4640346133,58.2921,58.3632,58.1694,58.2017,43158.464
2007-10-31 09:40:00,90.15,90.15,89.27,89.57,45321.79556517036,58.234,58.234,57.6655,57.8593,45321.7956
2007-10-31 09:50:00,89.57,89.68,89.31,89.5,22065.98161168199,57.8593,57.9304,57.6914,57.8141,22065.9816
2007-10-31 10:00:00,89.48,89.55,89.29,89.42,25310.978907517576,57.8012,57.8464,57.6784,57.7624,25310.9789
2007-10-31 10:10:00,89.38,89.52,89.31,89.46,26825.31097890752,57.7366,57.827,57.6914,57.7883,26825.311
2007-10-31 10:20:00,89.46,89.62,89.43,89.61,17955.65170362358,57.7883,57.8916,57.7689,57.8852,17955.6517
2007-10-31 10:30:00,89.57,89.61,89.33,89.46,28123.30989724175,57.8593,57.8852,57.7043,57.7883,28123.3099
2007-10-31 10:40:00,89.46,89.75,89.46,89.63,28123.30989724175,57.7883,57.9756,57.7883,57.8981,28123.3099
2007-10-31 10:50:00,89.65,89.76,89.65,89.74,12114.656571119524,57.911,57.9821,57.911,57.9691,12114.6566
2007-10-31 11:00:00,89.73,89.76,89.61,89.62,17522.98539751217,57.9627,57.9821,57.8852,57.8916,17522.9854
2007-10-31 11:10:00,89.63,89.71,89.6,89.65,14277.98810167658,57.8981,57.9498,57.8787,57.911,14277.9881
2007-10-31 11:20:00,89.68,89.74,89.67,89.74,12871.822606814494,57.9304,57.9691,57.9239,57.9691,12871.8226
2007-10-31 11:30:00,89.73,89.79,89.65,89.67,22498.6479177934,57.9627,58.0014,57.911,57.9239,22498.6479
2007-10-31 11:40:00,89.66,89.7,89.55,89.58,11790.156841535963,57.9175,57.9433,57.8464,57.8658,11790.1568
2007-10-31 11:50:00,89.58,89.72,89.57,89.69,9085.992428339645,57.8658,57.9562,57.8593,57.9368,9085.9924
2007-10-31 12:00:00,89.68,89.72,89.59,89.61,18063.81828015144,57.9304,57.9562,57.8722,57.8852,18063.8183
2007-10-31 12:10:00,89.65,89.69,89.57,89.59,9410.4921579232,57.911,57.9368,57.8593,57.8722,9410.4922
2007-10-31 12:20:00,89.58,89.67,89.46,89.51,19361.817198485667,57.8658,57.9239,57.7883,57.8206,19361.8172
2007-10-31 12:30:00,89.49,89.53,89.34,89.36,14494.321254732287,57.8076,57.8335,57.7107,57.7237,14494.3213
2007-10-31 12:40:00,89.36,89.45,89.26,89.27,22174.14818820984,57.7237,57.7818,57.6591,57.6655,22174.1482
2007-10-31 12:50:00,89.27,89.33,89.24,89.29,23580.31368307193,57.6655,57.7043,57.6462,57.6784,23580.3137
2007-10-31 13:00:00,89.28,89.29,89.22,89.26,24229.313142239047,57.672,57.6784,57.6332,57.6591,24229.3131
2007-10-31 13:10:00,89.25,89.26,89.13,89.19,43915.630070308274,57.6526,57.6591,57.5751,57.6139,43915.6301
2007-10-31 13:20:00,89.16,89.2,89.02,89.14,26717.144402379665,57.5945,57.6203,57.504,57.5816,26717.1444
2007-10-31 13:30:00,89.17,89.26,89.13,89.18,22498.6479177934,57.6009,57.6591,57.5751,57.6074,22498.6479
2007-10-31 13:40:00,89.19,89.2,89.09,89.16,28988.64250946457,57.6139,57.6203,57.5493,57.5945,28988.6425
2007-10-31 13:50:00,89.15,89.15,88.92,89.08,58085.451595457,57.588,57.588,57.4394,57.5428,58085.4516
2007-10-31 14:00:00,89.13,89.33,88.94,89.18,37966.46836127636,57.5751,57.7043,57.4524,57.6074,37966.4684
2007-10-31 14:10:00,89.18,89.39,88.59,89.08,45538.128718226064,57.6074,57.743,57.2263,57.5428,45538.1287
2007-10-31 14:20:00,89.05,89.13,88.56,88.89,56679.28610059492,57.5234,57.5751,57.2069,57.4201,56679.2861
2007-10-31 14:30:00,88.9,89.21,88.9,88.98,42617.63115197404,57.4265,57.6268,57.4265,57.4782,42617.6312
2007-10-31 14:40:00,88.99,89.74,88.95,89.73,58085.451595457,57.4847,57.9691,57.4588,57.9627,58085.4516
2007-10-31 14:50:00,89.71,90.1,89.61,90.06,91617.0903190914,57.9498,58.2017,57.8852,58.1758,91617.0903
2007-10-31 15:00:00,89.99,90.05,89.64,89.77,103839.91346673876,58.1306,58.1694,57.9045,57.9885,103839.9135
2007-10-31 15:10:00,89.82,89.91,89.52,89.82,41860.46511627907,58.0208,58.0789,57.827,58.0208,41860.4651
2007-10-31 15:20:00,89.83,89.99,89.69,89.85,78096.26825310978,58.0273,58.1306,57.9368,58.0402,78096.2683
2007-10-31 15:30:00,89.86,90.02,89.8,89.87,46836.127636560304,58.0467,58.15,58.0079,58.0531,46836.1276
2007-10-31 15:40:00,89.91,90.33,89.91,90.28,44131.96322336398,58.0789,58.3503,58.0789,58.318,44131.9632
2007-10-31 15:50:00,90.28,90.6,90.19,90.51,93996.75500270416,58.318,58.5247,58.2598,58.4665,93996.755
2007-11-01 09:30:00,89.72,90.0,88.94,89.02,59167.11736073553,57.9562,58.1371,57.4524,57.504,59167.1174
2007-11-01 09:40:00,89.02,89.46,88.84,89.09,23688.480259599783,57.504,57.7883,57.3878,57.5493,23688.4803
2007-11-01 09:50:00,89.1,89.58,88.96,89.56,19469.98377501352,57.5557,57.8658,57.4653,57.8529,19469.9838
2007-11-01 10:00:00,89.53,89.53,88.9,89.06,33315.30557057869,57.8335,57.8335,57.4265,57.5299,33315.3056
2007-11-01 10:10:00,89.01,89.24,88.82,88.84,53434.28880475933,57.4976,57.6462,57.3748,57.3878,53434.2888
2007-11-01 10:20:00,88.87,88.96,88.81,88.94,65116.27906976744,57.4071,57.4653,57.3684,57.4524,65116.2791
2007-11-01 10:30:00,88.91,89.05,88.74,89.05,94862.087614927,57.433,57.5234,57.3232,57.5234,94862.0876
2007-11-01 10:40:00,88.98,89.05,88.88,89.02,53326.12222823148,57.4782,57.5234,57.4136,57.504,53326.1222
2007-11-01 10:50:00,89.03,89.14,88.84,89.13,30719.30773391022,57.5105,57.5816,57.3878,57.5751,30719.3077
2007-11-01 11:00:00,89.13,89.21,88.74,88.76,53109.789075175766,57.5751,57.6268,57.3232,57.3361,53109.7891
2007-11-01 11:10:00,88.76,89.11,88.69,89.11,22390.48134126555,57.3361,57.5622,57.2909,57.5622,22390.4813
2007-11-01 11:20:00,89.1,89.21,89.06,89.19,20876.14926987561,57.5557,57.6268,57.5299,57.6139,20876.1493
2007-11-01 11:30:00,89.15,89.16,88.76,88.92,31584.640346133045,57.588,57.5945,57.3361,57.4394,31584.6403
2007-11-01 11:40:00,88.91,88.92,88.65,88.86,30070.308274743104,57.433,57.4394,57.265,57.4007,30070.3083
2007-11-01 11:50:00,88.87,89.31,88.87,89.31,35045.97079502434,57.4071,57.6914,57.4071,57.6914,35045.9708
2007-11-01 12:00:00,89.31,89.65,89.2,89.65,35154.13737155219,57.6914,57.911,57.6203,57.911,35154.1374
2007-11-01 12:10:00,89.57,89.67,89.52,89.65,12330.98972417523,57.8593,57.9239,57.827,57.911,12330.9897
2007-11-01 12:20:00,89.6,89.77,89.51,89.51,20010.816657652784,57.8787,57.9885,57.8206,57.8206,20010.8167
2007-11-01 12:30:00,89.5,89.52,89.29,89.47,16008.653326122228,57.8141,57.827,57.6784,57.7947,16008.6533
2007-11-01 12:40:00,89.48,89.51,89.25,89.34,11465.657111952409,57.8012,57.8206,57.6526,57.7107,11465.6571
2007-11-01 12:50:00,89.33,89.54,89.22,89.52,13737.155219037317,57.7043,57.8399,57.6332,57.827,13737.1552
2007-11-01 13:00:00,89.53,89.82,89.44,89.82,20227.14981070849,57.8335,58.0208,57.7753,58.0208,20227.1498
2007-11-01 13:10:00,89.85,89.9,89.55,89.7,23904.813412655487,58.0402,58.0725,57.8464,57.9433,23904.8134
2007-11-01 13:20:00,89.69,89.83,89.47,89.51,14386.154678204435,57.9368,58.0273,57.7947,57.8206,14386.1547
2007-11-01 13:30:00,89.5,89.51,89.3,89.45,13304.488912925906,57.8141,57.8206,57.6849,57.7818,13304.4889
2007-11-01 13:40:00,89.48,89.58,89.26,89.39,22931.31422390481,57.8012,57.8658,57.6591,57.743,22931.3142
2007-11-01 13:50:00,89.42,89.42,88.96,89.01,20984.31584640346,57.7624,57.7624,57.4653,57.4976,20984.3158
2007-11-01 14:00:00,89.04,89.54,88.98,89.41,27257.97728501893,57.517,57.8399,57.4782,57.756,27257.9773
2007-11-01 14:10:00,89.41,89.59,89.36,89.52,24445.64629529475,57.756,57.8722,57.7237,57.827,24445.6463
2007-11-01 14:20:00,89.53,89.56,89.18,89.33,28988.64250946457,57.8335,57.8529,57.6074,57.7043,28988.6425
2007-11-01 14:30:00,89.31,89.62,89.3,89.55,27582.47701460249,57.6914,57.8916,57.6849,57.8464,27582.477
2007-11-01 14:40:00,89.55,89.87,89.48,89.82,20443.4829637642,57.8464,58.0531,57.8012,58.0208,20443.483
2007-11-01 14:50:00,89.82,89.9,89.64,89.83,23796.646836127635,58.0208,58.0725,57.9045,58.0273,23796.6468
2007-11-01 15:00:00,89.8,89.84,89.64,89.82,28555.97620335316,58.0079,58.0337,57.9045,58.0208,28555.9762
2007-11-01 15:10:00,89.82,89.84,89.4,89.49,44564.62952947539,58.0208,58.0337,57.7495,57.8076,44564.6295
2007-11-01 15:20:00,89.49,89.5,89.06,89.06,59707.9502433748,57.8076,57.8141,57.5299,57.5299,59707.9502
2007-11-01 15:30:00,89.06,89.11,88.85,88.94,44240.12979989183,57.5299,57.5622,57.3942,57.4524,44240.1298
2007-11-01 15:40:00,88.91,89.07,88.69,88.77,55922.12006489994,57.433,57.5363,57.2909,57.3425,55922.1201
2007-11-01 15:50:00,88.77,88.84,88.38,88.55,105895.07842076798,57.3425,57.3878,57.0906,57.2004,105895.0784
2007-11-02 09:30:00,89.08,89.4,88.23,88.49,39588.96700919416,57.5428,57.7495,56.9937,57.1617,39588.967
2007-11-02 09:40:00,88.57,88.93,88.18,88.24,21849.648458626285,57.2134,57.4459,56.9614,57.0002,21849.6485
2007-11-02 09:50:00,88.3,88.6,88.18,88.47,28555.97620335316,57.0389,57.2327,56.9614,57.1488,28555.9762
2007-11-02 10:00:00,88.47,88.54,87.83,88.04,59491.61709031909,57.1488,57.194,56.7353,56.871,59491.6171
2007-11-02 10:10:00,88.14,88.28,87.76,87.76,36884.80259599783,56.9356,57.026,56.6901,56.6901,36884.8026
2007-11-02 10:20:00,87.82,88.45,87.74,88.45,23796.646836127635,56.7289,57.1358,56.6772,57.1358,23796.6468
2007-11-02 10:30:00,88.47,88.63,88.35,88.35,41752.29853975122,57.1488,57.2521,57.0712,57.0712,41752.2985
2007-11-02 10:40:00,88.43,88.47,88.07,88.07,21308.81557598702,57.1229,57.1488,56.8904,56.8904,21308.8156
2007-11-02 10:50:00,88.11,88.71,88.0,88.55,19902.65008112493,56.9162,57.3038,56.8452,57.2004,19902.6501
2007-11-02 11:00:00,88.59,88.7,88.46,88.49,10383.991346673878,57.2263,57.2973,57.1423,57.1617,10383.9913
2007-11-02 11:10:00,88.46,88.66,88.39,88.59,10167.658193618172,57.1423,57.2715,57.0971,57.2263,10167.6582
2007-11-02 11:20:00,88.53,88.63,88.17,88.23,55597.62033531639,57.1875,57.2521,56.955,56.9937,55597.6203
2007-11-02 11:30:00,88.21,88.39,88.07,88.39,39480.80043266631,56.9808,57.0971,56.8904,57.0971,39480.8004
2007-11-02 11:40:00,88.38,88.68,88.23,88.56,14926.9875608437,57.0906,57.2844,56.9937,57.2069,14926.9876
2007-11-02 11:50:00,88.63,88.84,88.53,88.72,17631.15197404002,57.2521,57.3878,57.1875,57.3102,17631.152
2007-11-02 12:00:00,88.68,88.84,88.59,88.8,23580.31368307193,57.2844,57.3878,57.2263,57.3619,23580.3137
2007-11-02 12:10:00,88.84,89.23,88.84,89.17,34829.63764196863,57.3878,57.6397,57.3878,57.6009,34829.6376
2007-11-02 12:20:00,89.16,89.25,88.89,89.08,14710.654407787992,57.5945,57.6526,57.4201,57.5428,14710.6544
2007-11-02 12:30:00,89.13,89.37,89.03,89.3,23363.980530016222,57.5751,57.7301,57.5105,57.6849,23363.9805
2007-11-02 12:40:00,89.25,89.77,89.25,89.58,31909.1400757166,57.6526,57.9885,57.6526,57.8658,31909.1401
2007-11-02 12:50:00,89.52,89.65,89.36,89.61,21308.81557598702,57.827,57.911,57.7237,57.8852,21308.8156
2007-11-02 13:00:00,89.61,89.86,89.37,89.37,20984.31584640346,57.8852,58.0467,57.7301,57.7301,20984.3158
2007-11-02 13:10:00,89.36,89.45,89.21,89.4,17955.65170362358,57.7237,57.7818,57.6268,57.7495,17955.6517
2007-11-02 13:20:00,89.35,89.47,88.87,89.01,20443.4829637642,57.7172,57.7947,57.4071,57.4976,20443.483
2007-11-02 13:30:00,89.04,89.38,88.97,89.33,20876.14926987561,57.517,57.7366,57.4717,57.7043,20876.1493
2007-11-02 13:40:00,89.32,89.36,88.96,89.2,15900.486749594374,57.6978,57.7237,57.4653,57.6203,15900.4867
2007-11-02 13:50:00,89.19,89.28,89.0,89.1,13628.988642509465,57.6139,57.672,57.4911,57.5557,13628.9886
2007-11-02 14:00:00,89.06,89.21,88.94,89.08,13628.988642509465,57.5299,57.6268,57.4524,57.5428,13628.9886
2007-11-02 14:10:00,89.06,89.1,88.72,88.74,15035.154137371552,57.5299,57.5557,57.3102,57.3232,15035.1541
2007-11-02 14:20:00,88.74,89.2,88.66,89.16,26284.478096268253,57.3232,57.6203,57.2715,57.5945,26284.4781
2007-11-02 14:30:00,89.18,89.2,88.68,88.7,15359.65386695511,57.6074,57.6203,57.2844,57.2973,15359.6539
2007-11-02 14:40:00,88.72,88.85,88.62,88.63,10492.15792320173,57.3102,57.3942,57.2457,57.2521,10492.1579
2007-11-02 14:50:00,88.64,88.76,88.52,88.6,17739.318550567874,57.2586,57.3361,57.1811,57.2327,17739.3186
2007-11-02 15:00:00,88.66,88.99,88.6,88.87,21308.81557598702,57.2715,57.4847,57.2327,57.4071,21308.8156
2007-11-02 15:10:00,88.83,89.13,88.64,89.13,41968.63169280692,57.3813,57.5751,57.2586,57.5751,41968.6317
2007-11-02 15:20:00,89.13,89.28,89.08,89.1,28231.47647376961,57.5751,57.672,57.5428,57.5557,28231.4765
2007-11-02 15:30:00,89.15,89.28,88.98,89.19,27366.14386154678,57.588,57.672,57.4782,57.6139,27366.1439
2007-11-02 15:40:00,89.12,89.56,89.0,89.36,38939.96755002704,57.5686,57.8529,57.4911,57.7237,38939.9676
2007-11-02 15:50:00,89.36,89.57,89.29,89.56,42617.63115197404,57.7237,57.8593,57.6784,57.8529,42617.6312
2007-11-05 09:30:00,88.05,88.88,88.05,88.24,30286.641427798808,56.8774,57.4136,56.8774,57.0002,30286.6414
2007-11-05 09:40:00,88.28,88.62,88.15,88.22,23363.980530016222,57.026,57.2457,56.942,56.9873,23363.9805
2007-11-05 09:50:00,88.25,88.45,87.96,88.42,25310.978907517576,57.0066,57.1358,56.8193,57.1165,25310.9789
2007-11-05 10:00:00,88.47,88.58,87.92,88.01,42617.63115197404,57.1488,57.2198,56.7935,56.8516,42617.6312
2007-11-05 10:10:00,88.05,88.19,87.93,88.1,34721.471065440775,56.8774,56.9679,56.7999,56.9097,34721.4711
2007-11-05 10:20:00,88.05,88.29,87.98,88.01,25202.812330989724,56.8774,57.0325,56.8322,56.8516,25202.8123
2007-11-05 10:30:00,88.01,88.55,88.01,88.35,27041.64413196322,56.8516,57.2004,56.8516,57.0712,27041.6441
2007-11-05 10:40:00,88.35,88.66,88.35,88.57,23363.980530016222,57.0712,57.2715,57.0712,57.2134,23363.9805
2007-11-05 10:50:00,88.56,88.68,88.39,88.62,16657.652785289345,57.2069,57.2844,57.0971,57.2457,16657.6528
2007-11-05 11:00:00,88.69,88.82,88.39,88.39,25743.645213628988,57.2909,57.3748,57.0971,57.0971,25743.6452
2007-11-05 11:10:00,88.36,88.57,88.35,88.43,11141.157382368849,57.0777,57.2134,57.0712,57.1229,11141.1574
2007-11-05 11:20:00,88.47,88.67,88.35,88.53,14602.48783126014,57.1488,57.2779,57.0712,57.1875,14602.4878
2007-11-05 11:30:00,88.53,88.69,88.44,88.47,15467.820443482964,57.1875,57.2909,57.1294,57.1488,15467.8204
2007-11-05 11:40:00,88.49,88.98,88.49,88.83,23580.31368307193,57.1617,57.4782,57.1617,57.3813,23580.3137
2007-11-05 11:50:00,88.84,89.0,88.71,88.77,18388.31800973499,57.3878,57.4911,57.3038,57.3425,18388.318
2007-11-05 12:00:00,88.77,88.87,88.45,88.58,19686.316928069227,57.3425,57.4071,57.1358,57.2198,19686.3169
2007-11-05 12:10:00,88.59,88.59,88.44,88.59,10275.824770146024,57.2263,57.2263,57.1294,57.2263,10275.8248
2007-11-05 12:20:00,88.61,88.7,88.34,88.69,18171.98485667929,57.2392,57.2973,57.0648,57.2909,18171.9849
2007-11-05 12:30:00,88.71,89.03,88.53,89.03,26068.14494321255,57.3038,57.5105,57.1875,57.5105,26068.1449
2007-11-05 12:40:00,89.04,89.11,88.99,89.1,12222.823147647376,57.517,57.5622,57.4847,57.5557,12222.8231
2007-11-05 12:50:00,89.08,89.19,88.8,89.19,16224.986479177933,57.5428,57.6139,57.3619,57.6139,16224.9865
2007-11-05 13:00:00,89.17,89.31,88.96,88.97,28339.64305029745,57.6009,57.6914,57.4653,57.4717,28339.6431
2007-11-05 13:10:00,88.95,88.95,88.64,88.69,14818.820984315846,57.4588,57.4588,57.2586,57.2909,14818.821
2007-11-05 13:20:00,88.73,88.79,88.63,88.68,12979.989183342346,57.3167,57.3555,57.2521,57.2844,12979.9892
2007-11-05 13:30:00,88.69,88.83,88.59,88.72,20659.8161168199,57.2909,57.3813,57.2263,57.3102,20659.8161
2007-11-05 13:40:00,88.76,88.77,88.26,88.29,27041.64413196322,57.3361,57.3425,57.0131,57.0325,27041.6441
2007-11-05 13:50:00,88.26,88.44,88.21,88.31,13088.1557598702,57.0131,57.1294,56.9808,57.0454,13088.1558
2007-11-05 14:00:00,88.31,88.7,88.3,88.62,29745.808545159543,57.0454,57.2973,57.0389,57.2457,29745.8085
2007-11-05 14:10:00,88.61,88.85,88.58,88.65,16657.652785289345,57.2392,57.3942,57.2198,57.265,16657.6528
2007-11-05 14:20:00,88.68,88.73,88.35,88.54,15251.487290427258,57.2844,57.3167,57.0712,57.194,15251.4873
2007-11-05 14:30:00,88.57,88.89,88.4,88.8,32990.80584099513,57.2134,57.4201,57.1035,57.3619,32990.8058
2007-11-05 14:40:00,88.78,88.84,88.53,88.72,40021.63331530557,57.349,57.3878,57.1875,57.3102,40021.6333
2007-11-05 14:50:00,88.71,88.93,88.71,88.77,16982.152514872905,57.3038,57.4459,57.3038,57.3425,16982.1525
2007-11-05 15:00:00,88.79,89.49,88.76,89.33,48350.45970795024,57.3555,57.8076,57.3361,57.7043,48350.4597
2007-11-05 15:10:00,89.33,89.45,89.15,89.42,47052.46078961601,57.7043,57.7818,57.588,57.7624,47052.4608
2007-11-05 15:20:00,89.42,89.76,89.37,89.67,70849.10762574364,57.7624,57.9821,57.7301,57.9239,70849.1076
2007-11-05 15:30:00,89.67,90.05,89.67,89.96,62520.28123309897,57.9239,58.1694,57.9239,58.1112,62520.2812
2007-11-05 15:40:00,89.96,90.03,89.54,89.55,37966.46836127636,58.1112,58.1565,57.8399,57.8464,37966.4684
2007-11-05 15:50:00,89.57,89.64,89.37,89.37,53326.12222823148,57.8593,57.9045,57.7301,57.7301,53326.1222
2007-11-06 09:30:00,89.28,90.51,89.28,90.42,33856.13845321796,57.672,58.4665,57.672,58.4084,33856.1385
2007-11-06 09:40:00,90.43,90.5,90.14,90.14,25959.97836668469,58.4149,58.4601,58.2275,58.2275,25959.9784
2007-11-06 09:50:00,90.14,90.25,89.9,90.15,37858.30178474851,58.2275,58.2986,58.0725,58.234,37858.3018
2007-11-06 10:00:00,90.03,90.44,89.97,90.44,21849.648458626285,58.1565,58.4213,58.1177,58.4213,21849.6485
2007-11-06 10:10:00,90.44,90.57,90.44,90.46,26608.977825851813,58.4213,58.5053,58.4213,58.4342,26608.9778
2007-11-06 10:20:00,90.46,90.46,89.93,90.22,36668.46944294213,58.4342,58.4342,58.0919,58.2792,36668.4694
2007-11-06 10:30:00,90.22,90.43,90.1,90.43,28015.14332071389,58.2792,58.4149,58.2017,58.4149,28015.1433
2007-11-06 10:40:00,90.46,90.55,90.29,90.39,66846.94429421308,58.4342,58.4924,58.3244,58.389,66846.9443
2007-11-06 10:50:00,90.42,90.46,90.23,90.42,68469.44294213087,58.4084,58.4342,58.2857,58.4084,68469.4429
2007-11-06 11:00:00,90.39,90.58,90.32,90.54,26068.14494321255,58.389,58.5117,58.3438,58.4859,26068.1449
2007-11-06 11:10:00,90.58,90.58,90.38,90.53,32558.13953488372,58.5117,58.5117,58.3826,58.4794,32558.1395
2007-11-06 11:20:00,90.54,90.59,90.44,90.55,34072.47160627366,58.4859,58.5182,58.4213,58.4924,34072.4716
2007-11-06 11:30:00,90.55,90.59,90.38,90.51,36884.80259599783,58.4924,58.5182,58.3826,58.4665,36884.8026
2007-11-06 11:40:00,90.5,90.74,90.46,90.58,44780.9626825311,58.4601,58.6151,58.4342,58.5117,44780.9627
2007-11-06 11:50:00,90.62,91.12,90.55,91.08,43482.96376419686,58.5376,58.8606,58.4924,58.8347,43482.9638
2007-11-06 12:00:00,91.06,91.12,90.97,91.05,57003.78583017847,58.8218,58.8606,58.7637,58.8154,57003.7858
2007-11-06 12:10:00,91.05,91.41,91.0,91.41,44348.29637641968,58.8154,59.0479,58.7831,59.0479,44348.2964
2007-11-06 12:20:00,91.41,91.49,91.23,91.28,65548.94537587886,59.0479,59.0996,58.9316,58.9639,65548.9454
2007-11-06 12:30:00,91.31,91.51,91.29,91.51,38831.80097349919,58.9833,59.1125,58.9704,59.1125,38831.801
2007-11-06 12:40:00,91.51,91.65,91.46,91.53,27257.97728501893,59.1125,59.2029,59.0802,59.1254,27257.9773
2007-11-06 12:50:00,91.52,91.79,91.47,91.78,20443.4829637642,59.119,59.2934,59.0867,59.2869,20443.483
2007-11-06 13:00:00,91.78,91.93,91.72,91.91,26500.81124932396,59.2869,59.3838,59.2482,59.3709,26500.8112
2007-11-06 13:10:00,91.92,91.98,91.75,91.85,32341.806381828013,59.3773,59.4161,59.2675,59.3321,32341.8064
2007-11-06 13:20:00,91.85,91.99,91.78,91.98,46078.96160086533,59.3321,59.4226,59.2869,59.4161,46078.9616
2007-11-06 13:30:00,91.99,91.99,91.93,91.98,52352.6230394808,59.4226,59.4226,59.3838,59.4161,52352.623
2007-11-06 13:40:00,91.99,91.99,91.86,91.97,51054.62412114657,59.4226,59.4226,59.3386,59.4096,51054.6241
2007-11-06 13:50:00,91.96,91.99,91.94,91.96,70091.94159004868,59.4032,59.4226,59.3903,59.4032,70091.9416
2007-11-06 14:00:00,91.95,91.99,91.89,91.95,54299.62141698216,59.3967,59.4226,59.358,59.3967,54299.6214
2007-11-06 14:10:00,91.96,92.17,91.94,92.17,72363.43969713358,59.4032,59.5388,59.3903,59.5388,72363.4397
2007-11-06 14:20:00,92.17,92.17,92.01,92.04,36127.63656030287,59.5388,59.5388,59.4355,59.4549,36127.6366
2007-11-06 14:30:00,92.07,92.17,91.97,92.1,27582.47701460249,59.4742,59.5388,59.4096,59.4936,27582.477
2007-11-06 14:40:00,92.1,92.14,91.9,91.95,23039.480800432662,59.4936,59.5195,59.3644,59.3967,23039.4808
2007-11-06 14:50:00,91.93,92.17,91.93,92.08,21633.315305570577,59.3838,59.5388,59.3838,59.4807,21633.3153
2007-11-06 15:00:00,92.1,92.27,91.96,92.11,36560.30286641428,59.4936,59.6034,59.4032,59.5001,36560.3029
2007-11-06 15:10:00,92.14,92.43,92.14,92.36,36668.46944294213,59.5195,59.7068,59.5195,59.6616,36668.4694
2007-11-06 15:20:00,92.37,92.8,92.35,92.42,159978.36668469445,59.668,59.9458,59.6551,59.7003,159978.3667
2007-11-06 15:30:00,92.43,92.47,92.1,92.21,85992.42833964305,59.7068,59.7326,59.4936,59.5647,85992.4283
2007-11-06 15:40:00,92.21,92.45,92.21,92.44,61330.44889129259,59.5647,59.7197,59.5647,59.7132,61330.4489
2007-11-06 15:50:00,92.45,92.59,92.39,92.57,120822.06598161168,59.7197,59.8101,59.6809,59.7972,120822.066
2007-11-07 09:30:00,92.67,93.52,91.51,92.12,54083.28826392644,59.8618,60.4109,59.1125,59.5065,54083.2883
2007-11-07 09:40:00,92.12,92.31,91.6,91.69,53975.12168739859,59.5065,59.6293,59.1706,59.2288,53975.1217
2007-11-07 09:50:00,91.73,91.99,91.53,91.54,39913.46673877772,59.2546,59.4226,59.1254,59.1319,39913.4667
2007-11-07 10:00:00,91.55,92.15,91.46,92.11,40021.63331530557,59.1383,59.5259,59.0802,59.5001,40021.6333
2007-11-07 10:10:00,92.11,92.22,92.02,92.21,38831.80097349919,59.5001,59.5711,59.4419,59.5647,38831.801
2007-11-07 10:20:00,92.21,92.26,91.81,91.9,45429.96214169821,59.5647,59.597,59.3063,59.3644,45429.9621
2007-11-07 10:30:00,91.93,92.02,91.4,91.47,65332.61222282315,59.3838,59.4419,59.0414,59.0867,65332.6122
2007-11-07 10:40:00,91.47,91.75,91.41,91.74,46619.79448350459,59.0867,59.2675,59.0479,59.2611,46619.7945
2007-11-07 10:50:00,91.69,91.96,91.67,91.69,29313.14223904813,59.2288,59.4032,59.2159,59.2288,29313.1422
2007-11-07 11:00:00,91.72,92.14,91.57,92.07,33423.47214710654,59.2482,59.5195,59.1513,59.4742,33423.4721
2007-11-07 11:10:00,92.07,92.17,91.98,92.15,31476.4737696052,59.4742,59.5388,59.4161,59.5259,31476.4738
2007-11-07 11:20:00,92.15,92.15,91.89,91.96,10275.824770146024,59.5259,59.5259,59.358,59.4032,10275.8248
2007-11-07 11:30:00,92.01,92.02,91.79,91.94,9734.99188750676,59.4355,59.4419,59.2934,59.3903,9734.9919
2007-11-07 11:40:00,91.96,92.07,91.79,92.02,15035.154137371552,59.4032,59.4742,59.2934,59.4419,15035.1541
2007-11-07 11:50:00,91.98,92.36,91.98,92.35,24337.4797187669,59.4161,59.6616,59.4161,59.6551,24337.4797
2007-11-07 12:00:00,92.35,92.38,92.16,92.31,21092.48242293132,59.6551,59.6745,59.5324,59.6293,21092.4824
2007-11-07 12:10:00,92.3,92.32,91.85,91.88,27798.8101676582,59.6228,59.6357,59.3321,59.3515,27798.8102
2007-11-07 12:20:00,91.89,92.07,91.78,91.97,26608.977825851813,59.358,59.4742,59.2869,59.4096,26608.9778
2007-11-07 12:30:00,91.96,92.02,91.74,91.89,29962.14169821525,59.4032,59.4419,59.2611,59.358,29962.1417
2007-11-07 12:40:00,91.89,91.89,91.55,91.58,27690.64359113034,59.358,59.358,59.1383,59.1577,27690.6436
2007-11-07 12:50:00,91.6,91.82,91.35,91.68,42184.96484586263,59.1706,59.3127,59.0091,59.2223,42184.9648
2007-11-07 13:00:00,91.67,92.02,91.65,91.91,47160.62736614386,59.2159,59.4419,59.2029,59.3709,47160.6274
2007-11-07 13:10:00,91.92,91.94,91.48,91.65,60356.94970254191,59.3773,59.3903,59.0931,59.2029,60356.9497
2007-11-07 13:20:00,91.58,91.8,91.53,91.69,50621.95781503515,59.1577,59.2998,59.1254,59.2288,50621.9578
2007-11-07 13:30:00,91.73,91.93,91.71,91.8,30502.97458085452,59.2546,59.3838,59.2417,59.2998,30502.9746
2007-11-07 13:40:00,91.77,91.94,91.6,91.65,70091.94159004868,59.2804,59.3903,59.1706,59.2029,70091.9416
2007-11-07 13:50:00,91.65,91.73,91.53,91.56,81557.59870200108,59.2029,59.2546,59.1254,59.1448,81557.5987
2007-11-07 14:00:00,91.56,91.78,91.4,91.68,54840.454299621415,59.1448,59.2869,59.0414,59.2223,54840.4543
2007-11-07 14:10:00,91.66,91.93,91.6,91.81,27474.31043807464,59.2094,59.3838,59.1706,59.3063,27474.3104
2007-11-07 14:20:00,91.81,92.18,91.81,92.18,59924.2833964305,59.3063,59.5453,59.3063,59.5453,59924.2834
2007-11-07 14:30:00,92.18,92.32,91.87,92.01,41211.46565711195,59.5453,59.6357,59.345,59.4355,41211.4657
2007-11-07 14:40:00,91.99,92.54,91.9,92.48,119848.566792861,59.4226,59.7778,59.3644,59.7391,119848.5668
2007-11-07 14:50:00,92.43,92.52,91.82,91.9,155976.20335316387,59.7068,59.7649,59.3127,59.3644,155976.2034
2007-11-07 15:00:00,91.91,92.17,91.76,92.17,38182.80151433207,59.3709,59.5388,59.274,59.5388,38182.8015
2007-11-07 15:10:00,92.21,92.29,91.9,91.93,64142.779881016766,59.5647,59.6164,59.3644,59.3838,64142.7799
2007-11-07 15:20:00,91.92,92.11,91.69,91.72,68577.60951865873,59.3773,59.5001,59.2288,59.2482,68577.6095
2007-11-07 15:30:00,91.73,91.98,91.24,91.26,62844.780962682526,59.2546,59.4161,58.9381,58.951,62844.781
2007-11-07 15:40:00,91.26,91.66,91.26,91.37,56246.6197944835,58.951,59.2094,58.951,59.0221,56246.6198
2007-11-07 15:50:00,91.36,91.36,90.84,90.87,121254.73228772308,59.0156,59.0156,58.6797,58.6991,121254.7323
2007-11-08 09:30:00,91.06,91.42,90.6,90.6,86965.92752839372,58.8218,59.0544,58.5247,58.5247,86965.9275
2007-11-08 09:40:00,90.65,91.01,90.08,90.66,98539.75121687398,58.557,58.7895,58.1888,58.5634,98539.7512
2007-11-08 09:50:00,90.61,91.06,90.6,90.93,38290.968090859926,58.5311,58.8218,58.5247,58.7378,38290.9681
2007-11-08 10:00:00,90.92,91.2,90.54,91.11,85884.2617631152,58.7314,58.9122,58.4859,58.8541,85884.2618
2007-11-08 10:10:00,91.14,91.44,91.07,91.36,58301.78474851271,58.8735,59.0673,58.8283,59.0156,58301.7847
2007-11-08 10:20:00,91.34,91.46,91.0,91.13,39372.633856138455,59.0027,59.0802,58.7831,58.867,39372.6339
2007-11-08 10:30:00,91.16,91.35,90.91,91.11,40778.79935100054,58.8864,59.0091,58.7249,58.8541,40778.7994
2007-11-08 10:40:00,91.16,91.37,91.11,91.34,16441.31963223364,58.8864,59.0221,58.8541,59.0027,16441.3196
2007-11-08 10:50:00,91.33,91.53,91.22,91.39,37425.6354786371,58.9962,59.1254,58.9252,59.035,37425.6355
2007-11-08 11:00:00,91.41,91.53,91.31,91.44,62844.780962682526,59.0479,59.1254,58.9833,59.0673,62844.781
2007-11-08 11:10:00,91.46,91.89,91.46,91.49,30502.97458085452,59.0802,59.358,59.0802,59.0996,30502.9746
2007-11-08 11:20:00,91.46,91.62,91.27,91.49,73769.60519199567,59.0802,59.1836,58.9575,59.0996,73769.6052
2007-11-08 11:30:00,91.53,91.6,91.34,91.47,56138.45321795565,59.1254,59.1706,59.0027,59.0867,56138.4532
2007-11-08 11:40:00,91.47,91.57,91.22,91.24,100486.74959437532,59.0867,59.1513,58.9252,58.9381,100486.7496
2007-11-08 11:50:00,91.23,91.54,91.23,91.44,55273.12060573282,58.9316,59.1319,58.9316,59.0673,55273.1206
2007-11-08 12:00:00,91.44,91.67,91.27,91.38,32017.306652244457,59.0673,59.2159,58.9575,59.0285,32017.3067
2007-11-08 12:10:00,91.35,91.74,91.16,91.24,46727.961060032445,59.0091,59.2611,58.8864,58.9381,46727.9611
2007-11-08 12:20:00,91.22,91.52,91.11,91.45,25527.312060573284,58.9252,59.119,58.8541,59.0737,25527.3121
2007-11-08 12:30:00,91.47,91.9,91.3,91.53,50730.12439156301,59.0867,59.3644,58.9768,59.1254,50730.1244
2007-11-08 12:40:00,91.45,91.79,91.31,91.49,59816.11681990265,59.0737,59.2934,58.9833,59.0996,59816.1168
2007-11-08 12:50:00,91.48,91.53,91.29,91.43,45538.128718226064,59.0931,59.1254,58.9704,59.0608,45538.1287
2007-11-08 13:00:00,91.43,91.5,90.99,91.16,43266.630611141154,59.0608,59.106,58.7766,58.8864,43266.6306
2007-11-08 13:10:00,91.15,91.37,90.98,91.32,61005.94916170903,58.8799,59.0221,58.7701,58.9898,61005.9492
2007-11-08 13:20:00,91.21,91.59,91.16,91.43,51811.79015684153,58.9187,59.1642,58.8864,59.0608,51811.7902
2007-11-08 13:30:00,91.41,91.76,91.34,91.43,40454.29962141698,59.0479,59.274,59.0027,59.0608,40454.2996
2007-11-08 13:40:00,91.45,91.51,91.15,91.18,25419.145484045428,59.0737,59.1125,58.8799,58.8993,25419.1455
2007-11-08 13:50:00,91.21,91.76,91.08,91.75,29204.97566252028,58.9187,59.274,58.8347,59.2675,29204.9757
2007-11-08 14:00:00,91.78,91.86,91.39,91.41,27149.81070849108,59.2869,59.3386,59.035,59.0479,27149.8107
2007-11-08 14:10:00,91.4,91.58,91.33,91.49,27798.8101676582,59.0414,59.1577,58.9962,59.0996,27798.8102
2007-11-08 14:20:00,91.44,91.69,91.38,91.54,39264.4672796106,59.0673,59.2288,59.0285,59.1319,39264.4673
2007-11-08 14:30:00,91.53,91.86,91.41,91.42,27041.64413196322,59.1254,59.3386,59.0479,59.0544,27041.6441
2007-11-08 14:40:00,91.46,91.71,91.41,91.71,22823.14764737696,59.0802,59.2417,59.0479,59.2417,22823.1476
2007-11-08 14:50:00,91.71,92.11,91.47,92.11,37966.46836127636,59.2417,59.5001,59.0867,59.5001,37966.4684
2007-11-08 15:00:00,92.1,92.35,91.91,92.03,47917.79340183883,59.4936,59.6551,59.3709,59.4484,47917.7934
2007-11-08 15:10:00,92.01,92.31,91.82,92.3,49215.79232017307,59.4355,59.6293,59.3127,59.6228,49215.7923
2007-11-08 15:20:00,92.34,92.89,92.34,92.62,71714.44023796647,59.6487,60.0039,59.6487,59.8295,71714.4402
2007-11-08 15:30:00,92.63,92.73,92.39,92.65,77555.43537047053,59.836,59.9006,59.6809,59.8489,77555.4354
2007-11-08 15:40:00,92.69,93.14,92.69,93.0,87182.26068144944,59.8747,60.1654,59.8747,60.075,87182.2607
2007-11-08 15:50:00,93.0,93.24,92.78,92.86,116711.73607355329,60.075,60.23,59.9329,59.9846,116711.7361
2007-11-09 09:30:00,92.46,92.51,91.64,92.11,57220.11898323418,59.7262,59.7585,59.1965,59.5001,57220.119
2007-11-09 09:40:00,92.11,92.21,91.68,91.98,49972.95835586804,59.5001,59.5647,59.2223,59.4161,49972.9584
2007-11-09 09:50:00,91.97,92.22,91.79,91.9,43374.797187669006,59.4096,59.5711,59.2934,59.3644,43374.7972
2007-11-09 10:00:00,91.84,92.13,91.77,91.9,52785.28934559221,59.3257,59.513,59.2804,59.3644,52785.2893
2007-11-09 10:10:00,91.9,92.05,91.53,92.01,61871.281773931856,59.3644,59.4613,59.1254,59.4355,61871.2818
2007-11-09 10:20:00,92.05,92.08,91.62,91.75,61438.61546782044,59.4613,59.4807,59.1836,59.2675,61438.6155
2007-11-09 10:30:00,91.75,91.78,91.37,91.43,96700.91941590048,59.2675,59.2869,59.0221,59.0608,96700.9194
2007-11-09 10:40:00,91.45,91.49,90.96,91.09,49107.625743645214,59.0737,59.0996,58.7572,58.8412,49107.6257
2007-11-09 10:50:00,91.05,91.16,90.8,90.97,41427.79881016766,58.8154,58.8864,58.6539,58.7637,41427.7988
2007-11-09 11:00:00,90.96,91.03,90.42,90.42,50946.45754461871,58.7572,58.8024,58.4084,58.4084,50946.4575
2007-11-09 11:10:00,90.34,90.53,90.14,90.17,84045.4299621417,58.3567,58.4794,58.2275,58.2469,84045.43
2007-11-09 11:20:00,90.17,90.65,90.13,90.5,72904.27257977285,58.2469,58.557,58.2211,58.4601,72904.2726
2007-11-09 11:30:00,90.55,90.9,90.47,90.83,53217.955651703625,58.4924,58.7185,58.4407,58.6732,53217.9557
2007-11-09 11:40:00,90.82,91.66,90.82,91.42,63277.44726879394,58.6668,59.2094,58.6668,59.0544,63277.4473
2007-11-09 11:50:00,91.37,91.66,91.26,91.57,36127.63656030287,59.0221,59.2094,58.951,59.1513,36127.6366
2007-11-09 12:00:00,91.55,91.59,91.16,91.29,33856.13845321796,59.1383,59.1642,58.8864,58.9704,33856.1385
2007-11-09 12:10:00,91.29,91.29,90.76,90.87,20443.4829637642,58.9704,58.9704,58.628,58.6991,20443.483
2007-11-09 12:20:00,90.92,90.93,90.7,90.79,21416.98215251488,58.7314,58.7378,58.5893,58.6474,21416.9822
2007-11-09 12:30:00,90.78,91.23,90.67,91.18,42401.29799891833,58.6409,58.9316,58.5699,58.8993,42401.298
2007-11-09 12:40:00,91.22,91.58,90.9,90.9,45538.128718226064,58.9252,59.1577,58.7185,58.7185,45538.1287
2007-11-09 12:50:00,90.9,91.01,90.76,90.87,36884.80259599783,58.7185,58.7895,58.628,58.6991,36884.8026
2007-11-09 13:00:00,90.82,90.86,90.6,90.67,40562.46619794484,58.6668,58.6926,58.5247,58.5699,40562.4662
2007-11-09 13:10:00,90.67,90.98,90.53,90.82,33747.9718766901,58.5699,58.7701,58.4794,58.6668,33747.9719
2007-11-09 13:20:00,90.82,90.98,90.65,90.86,15359.65386695511,58.6668,58.7701,58.557,58.6926,15359.6539
2007-11-09 13:30:00,90.8,90.95,90.58,90.69,17955.65170362358,58.6539,58.7508,58.5117,58.5828,17955.6517
2007-11-09 13:40:00,90.71,90.82,90.5,90.61,15900.486749594374,58.5957,58.6668,58.4601,58.5311,15900.4867
2007-11-09 13:50:00,90.61,90.7,90.54,90.56,19469.98377501352,58.5311,58.5893,58.4859,58.4988,19469.9838
2007-11-09 14:00:00,90.55,91.13,90.42,90.89,32666.306111411574,58.4924,58.867,58.4084,58.712,32666.3061
2007-11-09 14:10:00,90.91,91.46,90.76,91.46,53326.12222823148,58.7249,59.0802,58.628,59.0802,53326.1222
2007-11-09 14:20:00,91.46,91.68,91.29,91.53,47160.62736614386,59.0802,59.2223,58.9704,59.1254,47160.6274
2007-11-09 14:30:00,91.52,91.59,91.04,91.26,23688.480259599783,59.119,59.1642,58.8089,58.951,23688.4803
2007-11-09 14:40:00,91.3,91.71,91.22,91.24,31151.974040021632,58.9768,59.2417,58.9252,58.9381,31151.974
2007-11-09 14:50:00,91.24,91.25,90.99,91.04,35045.97079502434,58.9381,58.9445,58.7766,58.8089,35045.9708
2007-11-09 15:00:00,91.04,91.16,90.79,90.92,55597.62033531639,58.8089,58.8864,58.6474,58.7314,55597.6203
2007-11-09 15:10:00,90.92,91.19,90.86,91.04,42617.63115197404,58.7314,58.9058,58.6926,58.8089,42617.6312
2007-11-09 15:20:00,91.02,91.35,90.82,91.02,65440.778799351,58.796,59.0091,58.6668,58.796,65440.7788
2007-11-09 15:30:00,90.99,91.03,90.55,90.66,62952.94753921039,58.7766,58.8024,58.4924,58.5634,62952.9475
2007-11-09 15:40:00,90.67,90.73,90.23,90.3,69983.77501352082,58.5699,58.6086,58.2857,58.3309,69983.775
2007-11-09 15:50:00,90.3,90.31,89.96,89.97,102109.24824229314,58.3309,58.3373,58.1112,58.1177,102109.2482
2007-11-12 09:30:00,89.92,89.92,89.2,89.36,44997.2958355868,58.0854,58.0854,57.6203,57.7237,44997.2958
2007-11-12 09:40:00,89.55,90.33,89.49,90.13,26500.81124932396,57.8464,58.3503,57.8076,58.2211,26500.8112
2007-11-12 09:50:00,90.22,90.22,89.24,89.45,35478.63710113575,58.2792,58.2792,57.6462,57.7818,35478.6371
2007-11-12 10:00:00,89.45,89.45,88.64,88.72,39048.13412655489,57.7818,57.7818,57.2586,57.3102,39048.1341
2007-11-12 10:10:00,88.71,88.8,88.44,88.64,47160.62736614386,57.3038,57.3619,57.1294,57.2586,47160.6274
2007-11-12 10:20:00,88.59,88.92,88.53,88.92,52893.45592212006,57.2263,57.4394,57.1875,57.4394,52893.4559
2007-11-12 10:30:00,88.92,89.21,88.9,89.08,58301.78474851271,57.4394,57.6268,57.4265,57.5428,58301.7847
2007-11-12 10:40:00,89.11,89.72,89.11,89.61,57328.28555976203,57.5622,57.9562,57.5622,57.8852,57328.2856
2007-11-12 10:50:00,89.64,89.67,89.45,89.61,28015.14332071389,57.9045,57.9239,57.7818,57.8852,28015.1433
2007-11-12 11:00:00,89.57,90.0,89.57,90.0,36668.46944294213,57.8593,58.1371,57.8593,58.1371,36668.4694
2007-11-12 11:10:00,90.0,90.31,90.0,90.09,39264.4672796106,58.1371,58.3373,58.1371,58.1952,39264.4673
2007-11-12 11:20:00,90.15,90.31,89.83,90.31,48025.959978366685,58.234,58.3373,58.0273,58.3373,48025.96
2007-11-12 11:30:00,90.3,90.3,89.82,89.91,52460.78961600865,58.3309,58.3309,58.0208,58.0789,52460.7896
2007-11-12 11:40:00,89.95,89.95,89.77,89.86,45970.79502433748,58.1048,58.1048,57.9885,58.0467,45970.795
2007-11-12 11:50:00,89.88,89.9,89.62,89.7,31476.4737696052,58.0596,58.0725,57.8916,57.9433,31476.4738
2007-11-12 12:00:00,89.75,89.82,89.59,89.79,24445.64629529475,57.9756,58.0208,57.8722,58.0014,24445.6463
2007-11-12 12:10:00,89.76,89.78,89.54,89.54,47160.62736614386,57.9821,57.995,57.8399,57.8399,47160.6274
2007-11-12 12:20:00,89.54,89.85,89.54,89.7,28447.80962682531,57.8399,58.0402,57.8399,57.9433,28447.8096
2007-11-12 12:30:00,89.71,89.87,89.58,89.59,42617.63115197404,57.9498,58.0531,57.8658,57.8722,42617.6312
2007-11-12 12:40:00,89.59,89.63,89.48,89.48,23147.64737696052,57.8722,57.8981,57.8012,57.8012,23147.6474
2007-11-12 12:50:00,89.45,89.55,89.35,89.48,42293.13142239048,57.7818,57.8464,57.7172,57.8012,42293.1314
2007-11-12 13:00:00,89.48,89.56,89.36,89.36,33531.638723634394,57.8012,57.8529,57.7237,57.7237,33531.6387
2007-11-12 13:10:00,89.37,89.59,89.31,89.59,38290.968090859926,57.7301,57.8722,57.6914,57.8722,38290.9681
2007-11-12 13:20:00,89.59,89.7,89.52,89.62,27690.64359113034,57.8722,57.9433,57.827,57.8916,27690.6436
2007-11-12 13:30:00,89.62,89.62,89.16,89.16,42184.96484586263,57.8916,57.8916,57.5945,57.5945,42184.9648
2007-11-12 13:40:00,89.14,89.25,88.95,89.11,57652.78528934559,57.5816,57.6526,57.4588,57.5622,57652.7853
2007-11-12 13:50:00,89.12,89.34,88.98,89.28,42617.63115197404,57.5686,57.7107,57.4782,57.672,42617.6312
2007-11-12 14:00:00,89.26,89.52,89.21,89.26,30502.97458085452,57.6591,57.827,57.6268,57.6591,30502.9746
2007-11-12 14:10:00,89.25,89.43,89.08,89.29,48674.9594375338,57.6526,57.7689,57.5428,57.6784,48674.9594
2007-11-12 14:20:00,89.32,89.68,89.32,89.59,36343.96971335857,57.6978,57.9304,57.6978,57.8722,36343.9697
2007-11-12 14:30:00,89.57,89.9,89.52,89.77,43807.46349378042,57.8593,58.0725,57.827,57.9885,43807.4635
2007-11-12 14:40:00,89.77,89.9,89.72,89.76,30178.47485127096,57.9885,58.0725,57.9562,57.9821,30178.4749
2007-11-12 14:50:00,89.75,89.84,89.54,89.59,30070.308274743104,57.9756,58.0337,57.8399,57.8722,30070.3083
2007-11-12 15:00:00,89.6,89.6,89.21,89.34,44131.96322336398,57.8787,57.8787,57.6268,57.7107,44131.9632
2007-11-12 15:10:00,89.36,89.36,89.04,89.18,44780.9626825311,57.7237,57.7237,57.517,57.6074,44780.9627
2007-11-12 15:20:00,89.2,89.24,88.63,88.64,49756.62520281233,57.6203,57.6462,57.2521,57.2586,49756.6252
2007-11-12 15:30:00,88.66,88.96,88.63,88.96,57111.952406706325,57.2715,57.4653,57.2521,57.4653,57111.9524
2007-11-12 15:40:00,88.96,89.0,88.43,88.45,68253.10978907517,57.4653,57.4911,57.1229,57.1358,68253.1098
2007-11-12 15:50:00,88.44,88.49,88.2,88.2,74634.9378042185,57.1294,57.1617,56.9743,56.9743,74634.9378
2007-11-13 09:30:00,88.73,88.89,88.43,88.89,55381.28718226068,57.3167,57.4201,57.1229,57.4201,55381.2872
2007-11-13 09:40:00,88.84,88.94,88.64,88.75,39913.46673877772,57.3878,57.4524,57.2586,57.3296,39913.4667
2007-11-13 09:50:00,88.71,88.75,88.38,88.47,38507.30124391563,57.3038,57.3296,57.0906,57.1488,38507.3012
2007-11-13 10:00:00,88.47,88.68,88.39,88.59,31800.97349918875,57.1488,57.2844,57.0971,57.2263,31800.9735
2007-11-13 10:10:00,88.59,88.73,88.4,88.52,38182.80151433207,57.2263,57.3167,57.1035,57.1811,38182.8015
2007-11-13 10:20:00,88.54,88.73,88.46,88.66,25527.312060573284,57.194,57.3167,57.1423,57.2715,25527.3121
2007-11-13 10:30:00,88.66,88.71,87.98,87.98,51379.12385073013,57.2715,57.3038,56.8322,56.8322,51379.1239
2007-11-13 10:40:00,88.02,88.17,87.97,88.04,53326.12222823148,56.8581,56.955,56.8258,56.871,53326.1222
2007-11-13 10:50:00,88.05,88.41,87.99,88.24,32558.13953488372,56.8774,57.11,56.8387,57.0002,32558.1395
2007-11-13 11:00:00,88.28,88.48,88.23,88.38,35262.30394808004,57.026,57.1552,56.9937,57.0906,35262.3039
2007-11-13 11:10:00,88.38,88.43,88.14,88.37,23255.81395348837,57.0906,57.1229,56.9356,57.0842,23255.814
2007-11-13 11:20:00,88.36,88.59,88.31,88.59,33747.9718766901,57.0777,57.2263,57.0454,57.2263,33747.9719
2007-11-13 11:30:00,88.54,88.84,88.54,88.81,34072.47160627366,57.194,57.3878,57.194,57.3684,34072.4716
2007-11-13 11:40:00,88.81,88.82,88.47,88.56,24229.313142239047,57.3684,57.3748,57.1488,57.2069,24229.3131
2007-11-13 11:50:00,88.57,88.57,88.37,88.37,24661.97944835046,57.2134,57.2134,57.0842,57.0842,24661.9794
2007-11-13 12:00:00,88.35,88.4,88.25,88.26,42725.79772850189,57.0712,57.1035,57.0066,57.0131,42725.7977
2007-11-13 12:10:00,88.26,88.34,88.19,88.21,25851.81179015684,57.0131,57.0648,56.9679,56.9808,25851.8118
2007-11-13 12:20:00,88.22,88.29,88.15,88.26,14818.820984315846,56.9873,57.0325,56.942,57.0131,14818.821
2007-11-13 12:30:00,88.27,88.28,88.14,88.23,17631.15197404002,57.0196,57.026,56.9356,56.9937,17631.152
2007-11-13 12:40:00,88.2,88.3,88.18,88.2,19469.98377501352,56.9743,57.0389,56.9614,56.9743,19469.9838
2007-11-13 12:50:00,88.23,88.41,88.15,88.19,28231.47647376961,56.9937,57.11,56.942,56.9679,28231.4765
2007-11-13 13:00:00,88.17,88.34,88.11,88.13,19145.484045429963,56.955,57.0648,56.9162,56.9291,19145.484
2007-11-13 13:10:00,88.13,88.16,88.07,88.14,14818.820984315846,56.9291,56.9485,56.8904,56.9356,14818.821
2007-11-13 13:20:00,88.11,88.12,87.98,88.07,20659.8161168199,56.9162,56.9227,56.8322,56.8904,20659.8161
2007-11-13 13:30:00,88.04,88.22,87.97,88.0,38831.80097349919,56.871,56.9873,56.8258,56.8452,38831.801
2007-11-13 13:40:00,87.98,88.4,87.97,88.37,65765.27852893456,56.8322,57.1035,56.8258,57.0842,65765.2785
2007-11-13 13:50:00,88.39,88.56,88.37,88.43,29962.14169821525,57.0971,57.2069,57.0842,57.1229,29962.1417
2007-11-13 14:00:00,88.44,88.48,87.98,88.0,28988.64250946457,57.1294,57.1552,56.8322,56.8452,28988.6425
2007-11-13 14:10:00,88.01,88.35,87.98,88.31,42293.13142239048,56.8516,57.0712,56.8322,57.0454,42293.1314
2007-11-13 14:20:00,88.36,88.44,88.31,88.35,25959.97836668469,57.0777,57.1294,57.0454,57.0712,25959.9784
2007-11-13 14:30:00,88.36,88.48,88.31,88.34,28123.30989724175,57.0777,57.1552,57.0454,57.0648,28123.3099
2007-11-13 14:40:00,88.35,88.43,88.2,88.42,50838.290968090856,57.0712,57.1229,56.9743,57.1165,50838.291
2007-11-13 14:50:00,88.4,88.61,88.38,88.6,35478.63710113575,57.1035,57.2392,57.0906,57.2327,35478.6371
2007-11-13 15:00:00,88.61,89.29,88.6,89.19,94321.25473228772,57.2392,57.6784,57.2327,57.6139,94321.2547
2007-11-13 15:10:00,89.21,89.34,89.13,89.34,63277.44726879394,57.6268,57.7107,57.5751,57.7107,63277.4473
2007-11-13 15:20:00,89.35,89.4,89.25,89.3,44456.462952947535,57.7172,57.7495,57.6526,57.6849,44456.463
2007-11-13 15:30:00,89.3,89.62,89.25,89.62,54732.28772309356,57.6849,57.8916,57.6526,57.8916,54732.2877
2007-11-13 15:40:00,89.61,89.92,89.57,89.74,81773.93185505678,57.8852,58.0854,57.8593,57.9691,81773.9319
2007-11-13 15:50:00,89.75,89.9,89.69,89.69,104272.5797728502,57.9756,58.0725,57.9368,57.9368,104272.5798
2007-11-14 09:30:00,90.53,90.68,89.84,90.36,61763.115197404,58.4794,58.5763,58.0337,58.3696,61763.1152
2007-11-14 09:40:00,90.32,90.37,89.51,89.69,59816.11681990265,58.3438,58.3761,57.8206,57.9368,59816.1168
2007-11-14 09:50:00,89.63,89.82,89.33,89.69,37317.46890210925,57.8981,58.0208,57.7043,57.9368,37317.4689
2007-11-14 10:00:00,89.7,90.15,89.63,89.75,24878.312601406164,57.9433,58.234,57.8981,57.9756,24878.3126
2007-11-14 10:10:00,89.82,90.07,89.7,89.98,30070.308274743104,58.0208,58.1823,57.9433,58.1242,30070.3083
2007-11-14 10:20:00,89.99,90.34,89.93,90.06,23688.480259599783,58.1306,58.3567,58.0919,58.1758,23688.4803
2007-11-14 10:30:00,90.07,90.07,89.69,89.77,35803.136830719304,58.1823,58.1823,57.9368,57.9885,35803.1368
2007-11-14 10:40:00,89.74,90.06,89.57,90.06,26500.81124932396,57.9691,58.1758,57.8593,58.1758,26500.8112
2007-11-14 10:50:00,90.08,90.16,89.85,89.9,15035.154137371552,58.1888,58.2404,58.0402,58.0725,15035.1541
2007-11-14 11:00:00,89.83,90.18,89.82,89.96,13845.32179556517,58.0273,58.2534,58.0208,58.1112,13845.3218
2007-11-14 11:10:00,89.94,90.25,89.78,90.25,10816.657652785289,58.0983,58.2986,57.995,58.2986,10816.6577
2007-11-14 11:20:00,90.2,90.55,90.2,90.34,20118.98323418064,58.2663,58.4924,58.2663,58.3567,20118.9832
2007-11-14 11:30:00,90.43,90.51,90.29,90.47,10708.491076257436,58.4149,58.4665,58.3244,58.4407,10708.4911
2007-11-14 11:40:00,90.41,90.51,90.4,90.43,8545.159545700379,58.4019,58.4665,58.3955,58.4149,8545.1595
2007-11-14 11:50:00,90.5,90.6,90.45,90.46,18280.15143320714,58.4601,58.5247,58.4278,58.4342,18280.1514
2007-11-14 12:00:00,90.43,90.52,90.42,90.44,5083.829096809086,58.4149,58.473,58.4084,58.4213,5083.8291
2007-11-14 12:10:00,90.53,90.72,90.48,90.69,14926.9875608437,58.4794,58.6022,58.4472,58.5828,14926.9876
2007-11-14 12:20:00,90.71,90.94,90.67,90.84,18280.15143320714,58.5957,58.7443,58.5699,58.6797,18280.1514
2007-11-14 12:30:00,90.77,90.82,90.69,90.79,8761.492698756085,58.6345,58.6668,58.5828,58.6474,8761.4927
2007-11-14 12:40:00,90.75,90.8,90.64,90.69,11249.3239588967,58.6216,58.6539,58.5505,58.5828,11249.324
2007-11-14 12:50:00,90.69,90.79,90.6,90.76,16116.81990265008,58.5828,58.6474,58.5247,58.628,16116.8199
2007-11-14 13:00:00,90.69,90.84,90.68,90.68,11790.156841535963,58.5828,58.6797,58.5763,58.5763,11790.1568
2007-11-14 13:10:00,90.67,91.1,90.67,91.04,15792.320173066522,58.5699,58.8477,58.5699,58.8089,15792.3202
2007-11-14 13:20:00,91.0,91.21,91.0,91.15,10167.658193618172,58.7831,58.9187,58.7831,58.8799,10167.6582
2007-11-14 13:30:00,91.14,91.18,91.04,91.08,12222.823147647376,58.8735,58.8993,58.8089,58.8347,12222.8231
2007-11-14 13:40:00,91.08,91.29,91.04,91.21,12439.156300703082,58.8347,58.9704,58.8089,58.9187,12439.1563
2007-11-14 13:50:00,91.19,91.25,90.55,90.55,36127.63656030287,58.9058,58.9445,58.4924,58.4924,36127.6366
2007-11-14 14:00:00,90.59,90.76,90.53,90.68,22606.814494321254,58.5182,58.628,58.4794,58.5763,22606.8145
2007-11-14 14:10:00,90.75,90.88,90.67,90.87,27366.14386154678,58.6216,58.7055,58.5699,58.6991,27366.1439
2007-11-14 14:20:00,90.87,90.9,90.68,90.77,16982.152514872905,58.6991,58.7185,58.5763,58.6345,16982.1525
2007-11-14 14:30:00,90.76,90.86,90.59,90.81,16116.81990265008,58.628,58.6926,58.5182,58.6603,16116.8199
2007-11-14 14:40:00,90.83,90.9,90.67,90.77,12006.489994591671,58.6732,58.7185,58.5699,58.6345,12006.49
2007-11-14 14:50:00,90.86,90.92,90.62,90.68,17631.15197404002,58.6926,58.7314,58.5376,58.5763,17631.152
2007-11-14 15:00:00,90.67,90.88,90.61,90.82,26825.31097890752,58.5699,58.7055,58.5311,58.6668,26825.311
2007-11-14 15:10:00,90.81,90.85,90.67,90.74,32341.806381828013,58.6603,58.6862,58.5699,58.6151,32341.8064
2007-11-14 15:20:00,90.74,90.88,90.65,90.81,25743.645213628988,58.6151,58.7055,58.557,58.6603,25743.6452
2007-11-14 15:30:00,90.79,90.79,90.29,90.3,61763.115197404,58.6474,58.6474,58.3244,58.3309,61763.1152
2007-11-14 15:40:00,90.3,90.33,89.99,90.11,60681.44943212547,58.3309,58.3503,58.1306,58.2081,60681.4494
2007-11-14 15:50:00,90.1,90.18,89.77,89.88,90535.42455381287,58.2017,58.2534,57.9885,58.0596,90535.4246
2007-11-15 09:30:00,89.35,90.05,89.35,89.53,20443.4829637642,57.7172,58.1694,57.7172,57.8335,20443.483
2007-11-15 09:40:00,89.5,89.58,88.68,88.77,43482.96376419686,57.8141,57.8658,57.2844,57.3425,43482.9638
2007-11-15 09:50:00,88.75,89.34,88.67,88.87,19686.316928069227,57.3296,57.7107,57.2779,57.4071,19686.3169
2007-11-15 10:00:00,88.87,89.21,88.75,89.16,22606.814494321254,57.4071,57.6268,57.3296,57.5945,22606.8145
2007-11-15 10:10:00,89.08,89.31,88.96,89.31,33639.80530016225,57.5428,57.6914,57.4653,57.6914,33639.8053
2007-11-15 10:20:00,89.26,89.32,89.11,89.32,27366.14386154678,57.6591,57.6978,57.5622,57.6978,27366.1439
2007-11-15 10:30:00,89.31,89.47,88.97,89.38,35478.63710113575,57.6914,57.7947,57.4717,57.7366,35478.6371
2007-11-15 10:40:00,89.33,89.36,89.17,89.33,29096.809085992427,57.7043,57.7237,57.6009,57.7043,29096.8091
2007-11-15 10:50:00,89.28,89.45,89.26,89.35,17198.48566792861,57.672,57.7818,57.6591,57.7172,17198.4857
2007-11-15 11:00:00,89.33,89.63,89.31,89.63,15359.65386695511,57.7043,57.8981,57.6914,57.8981,15359.6539
2007-11-15 11:10:00,89.67,89.84,89.49,89.55,25419.145484045428,57.9239,58.0337,57.8076,57.8464,25419.1455
2007-11-15 11:20:00,89.54,89.65,89.45,89.59,8112.493239588966,57.8399,57.911,57.7818,57.8722,8112.4932
2007-11-15 11:30:00,89.57,89.61,89.12,89.15,16657.652785289345,57.8593,57.8852,57.5686,57.588,16657.6528
2007-11-15 11:40:00,89.14,89.37,89.13,89.35,11249.3239588967,57.5816,57.7301,57.5751,57.7172,11249.324
2007-11-15 11:50:00,89.37,89.37,88.98,89.11,19145.484045429963,57.7301,57.7301,57.4782,57.5622,19145.484
2007-11-15 12:00:00,89.15,89.67,89.14,89.56,19686.316928069227,57.588,57.9239,57.5816,57.8529,19686.3169
2007-11-15 12:10:00,89.54,89.6,89.37,89.37,14710.654407787992,57.8399,57.8787,57.7301,57.7301,14710.6544
2007-11-15 12:20:00,89.35,89.58,89.31,89.52,15467.820443482964,57.7172,57.8658,57.6914,57.827,15467.8204
2007-11-15 12:30:00,89.48,89.56,89.16,89.23,16008.653326122228,57.8012,57.8529,57.5945,57.6397,16008.6533
2007-11-15 12:40:00,89.31,89.31,89.08,89.22,20118.98323418064,57.6914,57.6914,57.5428,57.6332,20118.9832
2007-11-15 12:50:00,89.21,89.47,89.18,89.47,22282.314764737694,57.6268,57.7947,57.6074,57.7947,22282.3148
2007-11-15 13:00:00,89.43,89.62,89.41,89.59,16008.653326122228,57.7689,57.8916,57.756,57.8722,16008.6533
2007-11-15 13:10:00,89.59,89.62,89.43,89.45,9951.325040562466,57.8722,57.8916,57.7689,57.7818,9951.325
2007-11-15 13:20:00,89.47,89.69,89.4,89.66,7030.8274743104375,57.7947,57.9368,57.7495,57.9175,7030.8275
2007-11-15 13:30:00,89.66,89.77,89.59,89.6,17631.15197404002,57.9175,57.9885,57.8722,57.8787,17631.152
2007-11-15 13:40:00,89.6,89.69,89.44,89.45,17306.65224445646,57.8787,57.9368,57.7753,57.7818,17306.6522
2007-11-15 13:50:00,89.46,89.48,89.19,89.22,9194.159004867495,57.7883,57.8012,57.6139,57.6332,9194.159
2007-11-15 14:00:00,89.23,89.25,88.97,89.16,34937.80421849649,57.6397,57.6526,57.4717,57.5945,34937.8042
2007-11-15 14:10:00,89.11,89.27,89.02,89.27,18280.15143320714,57.5622,57.6655,57.504,57.6655,18280.1514
2007-11-15 14:20:00,89.22,89.3,89.14,89.27,18712.81773931855,57.6332,57.6849,57.5816,57.6655,18712.8177
2007-11-15 14:30:00,89.24,89.37,89.17,89.29,20659.8161168199,57.6462,57.7301,57.6009,57.6784,20659.8161
2007-11-15 14:40:00,89.25,89.25,88.72,88.74,40670.63277447269,57.6526,57.6526,57.3102,57.3232,40670.6328
2007-11-15 14:50:00,88.76,88.78,88.08,88.14,79286.10059491616,57.3361,57.349,56.8968,56.9356,79286.1006
2007-11-15 15:00:00,88.18,88.49,88.1,88.13,24012.979989183343,56.9614,57.1617,56.9097,56.9291,24012.98
2007-11-15 15:10:00,88.18,88.25,88.0,88.12,57869.1184424013,56.9614,57.0066,56.8452,56.9227,57869.1184
2007-11-15 15:20:00,88.12,88.59,88.09,88.44,41644.13196322336,56.9227,57.2263,56.9033,57.1294,41644.132
2007-11-15 15:30:00,88.44,88.44,87.68,87.85,75175.77068685775,57.1294,57.1294,56.6384,56.7483,75175.7707
2007-11-15 15:40:00,87.86,88.68,87.74,88.51,72363.43969713358,56.7547,57.2844,56.6772,57.1746,72363.4397
2007-11-15 15:50:00,88.47,88.59,88.31,88.44,49215.79232017307,57.1488,57.2263,57.0454,57.1294,49215.7923
2007-11-16 09:30:00,88.87,89.08,88.47,88.55,182152.51487290423,57.4071,57.5428,57.1488,57.2004,182152.5149
2007-11-16 09:40:00,88.59,88.63,87.91,88.23,17631.15197404002,57.2263,57.2521,56.787,56.9937,17631.152
2007-11-16 09:50:00,88.2,88.38,88.01,88.29,42184.96484586263,56.9743,57.0906,56.8516,57.0325,42184.9648
2007-11-16 10:00:00,88.29,88.33,87.79,88.01,59816.11681990265,57.0325,57.0583,56.7095,56.8516,59816.1168
2007-11-16 10:10:00,88.02,88.25,87.87,87.88,43266.630611141154,56.8581,57.0066,56.7612,56.7676,43266.6306
2007-11-16 10:20:00,87.88,87.88,87.05,87.05,77339.10221741481,56.7676,56.7676,56.2315,56.2315,77339.1022
2007-11-16 10:30:00,87.1,87.46,87.07,87.21,48242.29313142239,56.2638,56.4963,56.2444,56.3348,48242.2931
2007-11-16 10:40:00,87.13,87.5,87.13,87.49,28447.80962682531,56.2832,56.5222,56.2832,56.5157,28447.8096
2007-11-16 10:50:00,87.49,87.86,87.47,87.67,33747.9718766901,56.5157,56.7547,56.5028,56.632,33747.9719
2007-11-16 11:00:00,87.72,88.25,87.69,88.07,40454.29962141698,56.6643,57.0066,56.6449,56.8904,40454.2996
2007-11-16 11:10:00,88.03,88.08,87.73,88.08,21633.315305570577,56.8645,56.8968,56.6707,56.8968,21633.3153
2007-11-16 11:20:00,88.09,88.22,87.73,87.74,51270.95727420227,56.9033,56.9873,56.6707,56.6772,51270.9573
2007-11-16 11:30:00,87.73,87.98,87.73,87.83,41968.63169280692,56.6707,56.8322,56.6707,56.7353,41968.6317
2007-11-16 11:40:00,87.83,87.98,87.62,87.83,39480.80043266631,56.7353,56.8322,56.5997,56.7353,39480.8004
2007-11-16 11:50:00,87.81,88.04,87.78,88.0,43699.29691725257,56.7224,56.871,56.703,56.8452,43699.2969
2007-11-16 12:00:00,87.98,88.32,87.98,88.29,23147.64737696052,56.8322,57.0519,56.8322,57.0325,23147.6474
2007-11-16 12:10:00,88.29,88.52,88.23,88.42,16549.486208761493,57.0325,57.1811,56.9937,57.1165,16549.4862
2007-11-16 12:20:00,88.43,88.45,88.09,88.1,14710.654407787992,57.1229,57.1358,56.9033,56.9097,14710.6544
2007-11-16 12:30:00,88.1,88.4,87.95,88.18,16549.486208761493,56.9097,57.1035,56.8129,56.9614,16549.4862
2007-11-16 12:40:00,88.23,88.28,88.05,88.14,12222.823147647376,56.9937,57.026,56.8774,56.9356,12222.8231
2007-11-16 12:50:00,88.14,88.21,87.86,87.93,28664.14277988101,56.9356,56.9808,56.7547,56.7999,28664.1428
2007-11-16 13:00:00,87.95,88.22,87.95,88.2,13196.322336398052,56.8129,56.9873,56.8129,56.9743,13196.3223
2007-11-16 13:10:00,88.17,88.18,87.95,88.15,15575.987020010816,56.955,56.9614,56.8129,56.942,15575.987
2007-11-16 13:20:00,88.14,88.14,87.69,87.77,20767.98269334776,56.9356,56.9356,56.6449,56.6966,20767.9827
2007-11-16 13:30:00,87.81,88.22,87.73,87.84,30394.808004326664,56.7224,56.9873,56.6707,56.7418,30394.808
2007-11-16 13:40:00,87.82,88.17,87.79,87.93,26608.977825851813,56.7289,56.955,56.7095,56.7999,26608.9778
2007-11-16 13:50:00,87.97,87.98,87.66,87.84,23255.81395348837,56.8258,56.8322,56.6255,56.7418,23255.814
2007-11-16 14:00:00,87.81,87.84,87.52,87.57,27041.64413196322,56.7224,56.7418,56.5351,56.5674,27041.6441
2007-11-16 14:10:00,87.59,87.69,87.29,87.42,35586.8036776636,56.5803,56.6449,56.3865,56.4705,35586.8037
2007-11-16 14:20:00,87.43,87.6,87.2,87.5,64575.446187128175,56.4769,56.5868,56.3284,56.5222,64575.4462
2007-11-16 14:30:00,87.54,87.57,87.01,87.12,56030.2866414278,56.548,56.5674,56.2056,56.2767,56030.2866
2007-11-16 14:40:00,87.12,87.31,87.03,87.17,31043.80746349378,56.2767,56.3994,56.2186,56.309,31043.8075
2007-11-16 14:50:00,87.14,87.46,87.11,87.42,56030.2866414278,56.2896,56.4963,56.2702,56.4705,56030.2866
2007-11-16 15:00:00,87.44,87.66,87.31,87.45,65765.27852893456,56.4834,56.6255,56.3994,56.4899,65765.2785
2007-11-16 15:10:00,87.45,87.6,87.33,87.38,34829.63764196863,56.4899,56.5868,56.4124,56.4447,34829.6376
2007-11-16 15:20:00,87.37,87.69,87.37,87.6,34721.471065440775,56.4382,56.6449,56.4382,56.5868,34721.4711
2007-11-16 15:30:00,87.58,87.65,87.37,87.4,39480.80043266631,56.5738,56.6191,56.4382,56.4576,39480.8004
2007-11-16 15:40:00,87.39,87.99,87.39,87.98,84045.4299621417,56.4511,56.8387,56.4511,56.8322,84045.43
2007-11-16 15:50:00,87.98,88.0,87.63,87.68,137263.3856138453,56.8322,56.8452,56.6061,56.6384,137263.3856
2007-11-19 09:30:00,87.31,87.61,87.13,87.14,35262.30394808004,56.3994,56.5932,56.2832,56.2896,35262.3039
2007-11-19 09:40:00,87.17,87.37,86.82,87.0,37750.13520822066,56.309,56.4382,56.0829,56.1992,37750.1352
2007-11-19 09:50:00,87.03,87.12,86.5,86.63,40237.96646836127,56.2186,56.2767,55.8762,55.9602,40237.9665
2007-11-19 10:00:00,86.67,87.04,86.56,86.77,24229.313142239047,55.986,56.225,55.915,56.0506,24229.3131
2007-11-19 10:10:00,86.78,86.84,86.64,86.69,59924.2833964305,56.0571,56.0958,55.9666,55.9989,59924.2834
2007-11-19 10:20:00,86.7,86.76,86.27,86.27,40129.79989183342,56.0054,56.0442,55.7276,55.7276,40129.7999
2007-11-19 10:30:00,86.27,86.32,85.58,85.58,79610.60032449973,55.7276,55.7599,55.2819,55.2819,79610.6003
2007-11-19 10:40:00,85.57,86.02,85.53,85.85,52677.12276906436,55.2754,55.5661,55.2496,55.4563,52677.1228
2007-11-19 10:50:00,85.85,86.01,85.77,85.88,90427.257977285,55.4563,55.5597,55.4046,55.4757,90427.258
2007-11-19 11:00:00,85.9,85.9,85.35,85.39,101892.91508923742,55.4886,55.4886,55.1333,55.1592,101892.9151
2007-11-19 11:10:00,85.37,85.86,85.1,85.86,42725.79772850189,55.1463,55.4628,54.9718,55.4628,42725.7977
2007-11-19 11:20:00,85.89,86.06,85.74,85.8,27149.81070849108,55.4822,55.592,55.3853,55.424,27149.8107
2007-11-19 11:30:00,85.81,85.91,85.63,85.9,34505.13791238507,55.4305,55.4951,55.3142,55.4886,34505.1379
2007-11-19 11:40:00,85.91,86.12,85.84,85.91,33423.47214710654,55.4951,55.6307,55.4499,55.4951,33423.4721
2007-11-19 11:50:00,85.92,86.11,85.6,85.6,24012.979989183343,55.5015,55.6243,55.2948,55.2948,24012.98
2007-11-19 12:00:00,85.59,86.03,85.53,86.01,29637.64196863169,55.2884,55.5726,55.2496,55.5597,29637.642
2007-11-19 12:10:00,86.02,86.16,85.98,86.06,24445.64629529475,55.5661,55.6566,55.5403,55.592,24445.6463
2007-11-19 12:20:00,86.09,86.16,85.97,86.02,14710.654407787992,55.6114,55.6566,55.5338,55.5661,14710.6544
2007-11-19 12:30:00,86.06,86.06,85.87,85.93,21957.815035154137,55.592,55.592,55.4692,55.508,21957.815
2007-11-19 12:40:00,85.96,86.15,85.84,85.93,16549.486208761493,55.5274,55.6501,55.4499,55.508,16549.4862
2007-11-19 12:50:00,85.92,85.92,85.7,85.83,30178.47485127096,55.5015,55.5015,55.3594,55.4434,30178.4749
2007-11-19 13:00:00,85.84,85.92,85.58,85.69,42076.79826933477,55.4499,55.5015,55.2819,55.353,42076.7983
2007-11-19 13:10:00,85.7,85.74,85.52,85.62,46944.29421308816,55.3594,55.3853,55.2432,55.3077,46944.2942
2007-11-19 13:20:00,85.63,86.02,85.54,86.01,33639.80530016225,55.3142,55.5661,55.2561,55.5597,33639.8053
2007-11-19 13:30:00,86.01,86.11,85.88,86.11,22714.981070849102,55.5597,55.6243,55.4757,55.6243,22714.9811
2007-11-19 13:40:00,86.07,86.07,85.79,85.83,27798.8101676582,55.5984,55.5984,55.4176,55.4434,27798.8102
2007-11-19 13:50:00,85.86,85.97,85.51,85.54,52568.956192536505,55.4628,55.5338,55.2367,55.2561,52568.9562
2007-11-19 14:00:00,85.56,85.73,85.49,85.72,57652.78528934559,55.269,55.3788,55.2238,55.3723,57652.7853
2007-11-19 14:10:00,85.73,86.02,85.67,86.02,27798.8101676582,55.3788,55.5661,55.34,55.5661,27798.8102
2007-11-19 14:20:00,86.02,86.08,85.85,85.85,41968.63169280692,55.5661,55.6049,55.4563,55.4563,41968.6317
2007-11-19 14:30:00,85.9,85.93,85.75,85.87,38507.30124391563,55.4886,55.508,55.3917,55.4692,38507.3012
2007-11-19 14:40:00,85.84,86.02,85.68,85.74,59816.11681990265,55.4499,55.5661,55.3465,55.3853,59816.1168
2007-11-19 14:50:00,85.7,85.73,85.17,85.25,57652.78528934559,55.3594,55.3788,55.0171,55.0687,57652.7853
2007-11-19 15:00:00,85.25,85.44,85.16,85.36,54191.454840454295,55.0687,55.1915,55.0106,55.1398,54191.4548
2007-11-19 15:10:00,85.35,85.6,85.25,85.46,45321.79556517036,55.1333,55.2948,55.0687,55.2044,45321.7956
2007-11-19 15:20:00,85.46,85.81,85.46,85.65,59599.78366684694,55.2044,55.4305,55.2044,55.3271,59599.7837
2007-11-19 15:30:00,85.65,85.78,85.39,85.46,95402.92049756624,55.3271,55.4111,55.1592,55.2044,95402.9205
2007-11-19 15:40:00,85.47,85.55,85.36,85.42,132612.22282314763,55.2109,55.2625,55.1398,55.1786,132612.2228
2007-11-19 15:50:00,85.4,85.48,85.29,85.35,85018.92915089238,55.1656,55.2173,55.0946,55.1333,85018.9292
2007-11-20 09:30:00,85.33,86.25,85.33,85.86,89778.2585181179,55.1204,55.7147,55.1204,55.4628,89778.2585
2007-11-20 09:40:00,85.9,86.42,85.89,86.38,31043.80746349378,55.4886,55.8245,55.4822,55.7987,31043.8075
2007-11-20 09:50:00,86.38,86.76,86.27,86.75,28664.14277988101,55.7987,56.0442,55.7276,56.0377,28664.1428
2007-11-20 10:00:00,86.76,86.86,86.6,86.86,25743.645213628988,56.0442,56.1087,55.9408,56.1087,25743.6452
2007-11-20 10:10:00,86.82,86.9,86.65,86.9,19361.817198485667,56.0829,56.1346,55.9731,56.1346,19361.8172
2007-11-20 10:20:00,86.9,86.99,86.76,86.87,31909.1400757166,56.1346,56.1927,56.0442,56.1152,31909.1401
2007-11-20 10:30:00,86.89,86.97,86.7,86.91,37101.135749053545,56.1281,56.1798,56.0054,56.141,37101.1357
2007-11-20 10:40:00,86.91,86.98,86.8,86.85,60897.78258518118,56.141,56.1863,56.07,56.1023,60897.7826
2007-11-20 10:50:00,86.88,86.97,86.77,86.97,62412.11465657112,56.1217,56.1798,56.0506,56.1798,62412.1147
2007-11-20 11:00:00,86.98,86.99,86.69,86.73,52785.28934559221,56.1863,56.1927,55.9989,56.0248,52785.2893
2007-11-20 11:10:00,86.73,86.76,86.53,86.67,28015.14332071389,56.0248,56.0442,55.8956,55.986,28015.1433
2007-11-20 11:20:00,86.67,86.77,86.63,86.73,28015.14332071389,55.986,56.0506,55.9602,56.0248,28015.1433
2007-11-20 11:30:00,86.77,86.86,86.69,86.76,22282.314764737694,56.0506,56.1087,55.9989,56.0442,22282.3148
2007-11-20 11:40:00,86.75,86.77,86.63,86.7,29313.14223904813,56.0377,56.0506,55.9602,56.0054,29313.1422
2007-11-20 11:50:00,86.76,86.88,86.68,86.68,15143.320713899404,56.0442,56.1217,55.9925,55.9925,15143.3207
2007-11-20 12:00:00,86.7,86.74,86.35,86.36,23688.480259599783,56.0054,56.0312,55.7793,55.7858,23688.4803
2007-11-20 12:10:00,86.36,86.39,86.11,86.18,39805.30016224986,55.7858,55.8051,55.6243,55.6695,39805.3002
2007-11-20 12:20:00,86.18,86.27,86.15,86.15,18712.81773931855,55.6695,55.7276,55.6501,55.6501,18712.8177
2007-11-20 12:30:00,86.16,86.16,85.94,86.08,31043.80746349378,55.6566,55.6566,55.5145,55.6049,31043.8075
2007-11-20 12:40:00,86.05,86.05,85.84,85.93,53217.955651703625,55.5855,55.5855,55.4499,55.508,53217.9557
2007-11-20 12:50:00,85.94,86.21,85.92,86.03,37750.13520822066,55.5145,55.6889,55.5015,55.5726,37750.1352
2007-11-20 13:00:00,86.05,86.07,85.85,85.91,75608.43699296917,55.5855,55.5984,55.4563,55.4951,75608.437
2007-11-20 13:10:00,85.9,86.06,85.78,86.03,67279.6106003245,55.4886,55.592,55.4111,55.5726,67279.6106
2007-11-20 13:20:00,86.03,86.11,85.79,85.91,43158.4640346133,55.5726,55.6243,55.4176,55.4951,43158.464
2007-11-20 13:30:00,85.91,86.44,85.9,86.2,27257.97728501893,55.4951,55.8374,55.4886,55.6824,27257.9773
2007-11-20 13:40:00,86.21,86.28,86.06,86.16,40346.13304488913,55.6889,55.7341,55.592,55.6566,40346.133
2007-11-20 13:50:00,86.18,86.2,85.93,85.93,51162.79069767442,55.6695,55.6824,55.508,55.508,51162.7907
2007-11-20 14:00:00,85.94,86.24,85.57,85.87,91941.59004867496,55.5145,55.7082,55.2754,55.4692,91941.59
2007-11-20 14:10:00,85.87,86.27,85.79,86.23,36560.30286641428,55.4692,55.7276,55.4176,55.7018,36560.3029
2007-11-20 14:20:00,86.25,86.31,85.49,85.6,34505.13791238507,55.7147,55.7535,55.2238,55.2948,34505.1379
2007-11-20 14:30:00,85.6,86.12,85.57,86.1,50621.95781503515,55.2948,55.6307,55.2754,55.6178,50621.9578
2007-11-20 14:40:00,86.02,86.38,85.89,86.28,40562.46619794484,55.5661,55.7987,55.4822,55.7341,40562.4662
2007-11-20 14:50:00,86.25,86.35,85.98,86.02,29313.14223904813,55.7147,55.7793,55.5403,55.5661,29313.1422
2007-11-20 15:00:00,86.02,86.09,85.91,86.0,51811.79015684153,55.5661,55.6114,55.4951,55.5532,51811.7902
2007-11-20 15:10:00,86.0,86.16,85.89,85.89,50730.12439156301,55.5532,55.6566,55.4822,55.4822,50730.1244
2007-11-20 15:20:00,85.9,86.52,85.89,86.41,69983.77501352082,55.4886,55.8891,55.4822,55.8181,69983.775
2007-11-20 15:30:00,86.44,86.93,86.43,86.74,75392.10383991347,55.8374,56.154,55.831,56.0312,75392.1038
2007-11-20 15:40:00,86.77,87.04,86.74,87.03,117360.73553272038,56.0506,56.225,56.0312,56.2186,117360.7355
2007-11-20 15:50:00,87.01,87.07,86.62,86.85,102325.58139534884,56.2056,56.2444,55.9537,56.1023,102325.5814
2007-11-21 09:30:00,86.34,86.71,85.41,85.54,55164.95402920497,55.7728,56.0119,55.1721,55.2561,55164.954
2007-11-21 09:40:00,85.52,86.57,85.52,86.13,29204.97566252028,55.2432,55.9214,55.2432,55.6372,29204.9757
2007-11-21 09:50:00,86.06,86.26,85.89,85.9,38939.96755002704,55.592,55.7212,55.4822,55.4886,38939.9676
2007-11-21 10:00:00,85.89,86.02,85.7,85.88,41752.29853975122,55.4822,55.5661,55.3594,55.4757,41752.2985
2007-11-21 10:10:00,85.89,86.44,85.82,86.39,28772.30935640887,55.4822,55.8374,55.4369,55.8051,28772.3094
2007-11-21 10:20:00,86.38,86.43,86.21,86.29,23039.480800432662,55.7987,55.831,55.6889,55.7405,23039.4808
2007-11-21 10:30:00,86.3,86.33,85.89,86.02,42617.63115197404,55.747,55.7664,55.4822,55.5661,42617.6312
2007-11-21 10:40:00,86.03,86.16,85.98,86.08,25743.645213628988,55.5726,55.6566,55.5403,55.6049,25743.6452
2007-11-21 10:50:00,86.09,86.09,85.79,85.8,24337.4797187669,55.6114,55.6114,55.4176,55.424,24337.4797
2007-11-21 11:00:00,85.8,85.98,85.64,85.76,45754.461871281776,55.424,55.5403,55.3207,55.3982,45754.4619
2007-11-21 11:10:00,85.76,86.16,85.66,86.01,18929.15089237425,55.3982,55.6566,55.3336,55.5597,18929.1509
2007-11-21 11:20:00,86.02,86.19,85.98,86.04,22714.981070849102,55.5661,55.6759,55.5403,55.5791,22714.9811
2007-11-21 11:30:00,86.06,86.7,85.93,86.69,63493.780421849646,55.592,56.0054,55.508,55.9989,63493.7804
2007-11-21 11:40:00,86.7,86.76,86.5,86.5,29745.808545159543,56.0054,56.0442,55.8762,55.8762,29745.8085
2007-11-21 11:50:00,86.51,86.57,86.35,86.35,8761.492698756085,55.8827,55.9214,55.7793,55.7793,8761.4927
2007-11-21 12:00:00,86.39,86.87,86.39,86.41,22282.314764737694,55.8051,56.1152,55.8051,55.8181,22282.3148
2007-11-21 12:10:00,86.39,86.56,86.26,86.32,12979.989183342346,55.8051,55.915,55.7212,55.7599,12979.9892
2007-11-21 12:20:00,86.3,86.3,86.13,86.18,8436.992969172525,55.747,55.747,55.6372,55.6695,8436.993
2007-11-21 12:30:00,86.2,86.42,86.0,86.38,30178.47485127096,55.6824,55.8245,55.5532,55.7987,30178.4749
2007-11-21 12:40:00,86.36,86.46,86.26,86.41,19578.15035154137,55.7858,55.8504,55.7212,55.8181,19578.1504
2007-11-21 12:50:00,86.41,86.72,86.1,86.52,19686.316928069227,55.8181,56.0183,55.6178,55.8891,19686.3169
2007-11-21 13:00:00,86.52,86.69,86.39,86.52,28231.47647376961,55.8891,55.9989,55.8051,55.8891,28231.4765
2007-11-21 13:10:00,86.55,86.59,86.17,86.26,16657.652785289345,55.9085,55.9343,55.663,55.7212,16657.6528
2007-11-21 13:20:00,86.25,86.44,86.07,86.2,33964.30502974581,55.7147,55.8374,55.5984,55.6824,33964.305
2007-11-21 13:30:00,86.25,86.38,86.19,86.33,14818.820984315846,55.7147,55.7987,55.6759,55.7664,14818.821
2007-11-21 13:40:00,86.33,86.53,86.11,86.46,12439.156300703082,55.7664,55.8956,55.6243,55.8504,12439.1563
2007-11-21 13:50:00,86.5,86.5,86.21,86.39,12006.489994591671,55.8762,55.8762,55.6889,55.8051,12006.49
2007-11-21 14:00:00,86.34,86.44,86.25,86.44,16982.152514872905,55.7728,55.8374,55.7147,55.8374,16982.1525
2007-11-21 14:10:00,86.44,86.63,86.37,86.55,44564.62952947539,55.8374,55.9602,55.7922,55.9085,44564.6295
2007-11-21 14:20:00,86.55,86.7,86.33,86.64,20767.98269334776,55.9085,56.0054,55.7664,55.9666,20767.9827
2007-11-21 14:30:00,86.64,86.72,86.5,86.5,23904.813412655487,55.9666,56.0183,55.8762,55.8762,23904.8134
2007-11-21 14:40:00,86.49,86.57,86.32,86.47,17847.485127095726,55.8697,55.9214,55.7599,55.8568,17847.4851
2007-11-21 14:50:00,86.46,86.72,86.46,86.71,16116.81990265008,55.8504,56.0183,55.8504,56.0119,16116.8199
2007-11-21 15:00:00,86.72,86.72,86.16,86.32,62195.78150351541,56.0183,56.0183,55.6566,55.7599,62195.7815
2007-11-21 15:10:00,86.32,86.4,85.94,86.02,79069.76744186046,55.7599,55.8116,55.5145,55.5661,79069.7674
2007-11-21 15:20:00,86.03,86.24,85.98,86.0,42725.79772850189,55.5726,55.7082,55.5403,55.5532,42725.7977
2007-11-21 15:30:00,86.03,86.09,85.89,85.91,50513.7912385073,55.5726,55.6114,55.4822,55.4951,50513.7912
2007-11-21 15:40:00,85.91,86.07,85.79,86.01,53434.28880475933,55.4951,55.5984,55.4176,55.5597,53434.2888
2007-11-21 15:50:00,86.02,86.02,85.44,85.49,75067.6041103299,55.5661,55.5661,55.1915,55.2238,75067.6041
2007-11-23 09:30:00,86.07,86.86,85.75,86.1,78853.43428880475,55.5984,56.1087,55.3917,55.6178,78853.4343
2007-11-23 09:40:00,86.06,86.67,85.86,86.07,47376.960519199565,55.592,55.986,55.4628,55.5984,47376.9605
2007-11-23 09:50:00,86.05,86.16,85.88,86.11,15684.153596538668,55.5855,55.6566,55.4757,55.6243,15684.1536
2007-11-23 10:00:00,86.04,86.24,85.99,86.03,7679.826933477555,55.5791,55.7082,55.5468,55.5726,7679.8269
2007-11-23 10:10:00,86.07,86.44,86.04,86.42,7463.49378042185,55.5984,55.8374,55.5791,55.8245,7463.4938
2007-11-23 10:20:00,86.42,86.49,86.12,86.19,11898.323418063816,55.8245,55.8697,55.6307,55.6759,11898.3234
2007-11-23 10:30:00,86.12,86.32,86.12,86.21,8436.992969172525,55.6307,55.7599,55.6307,55.6889,8436.993
2007-11-23 10:40:00,86.21,86.22,86.03,86.16,12330.98972417523,55.6889,55.6953,55.5726,55.6566,12330.9897
2007-11-23 10:50:00,86.12,86.55,86.12,86.54,17306.65224445646,55.6307,55.9085,55.6307,55.902,17306.6522
2007-11-23 11:00:00,86.57,86.63,86.24,86.28,49432.12547322877,55.9214,55.9602,55.7082,55.7341,49432.1255
2007-11-23 11:10:00,86.25,86.33,86.25,86.29,5516.495402920497,55.7147,55.7664,55.7147,55.7405,5516.4954
2007-11-23 11:20:00,86.29,86.3,86.14,86.23,18820.984315846403,55.7405,55.747,55.6437,55.7018,18820.9843
2007-11-23 11:30:00,86.2,86.33,86.13,86.27,28447.80962682531,55.6824,55.7664,55.6372,55.7276,28447.8096
2007-11-23 11:40:00,86.27,86.29,86.14,86.24,18820.984315846403,55.7276,55.7405,55.6437,55.7082,18820.9843
2007-11-23 11:50:00,86.21,86.47,86.21,86.43,10600.324499729582,55.6889,55.8568,55.6889,55.831,10600.3245
2007-11-23 12:00:00,86.45,86.47,86.33,86.39,29313.14223904813,55.8439,55.8568,55.7664,55.8051,29313.1422
2007-11-23 12:10:00,86.4,86.55,86.36,86.54,13628.988642509465,55.8116,55.9085,55.7858,55.902,13628.9886
2007-11-23 12:20:00,86.56,86.72,86.45,86.62,19902.65008112493,55.915,56.0183,55.8439,55.9537,19902.6501
2007-11-23 12:30:00,86.65,86.73,86.4,86.4,17198.48566792861,55.9731,56.0248,55.8116,55.8116,17198.4857
2007-11-23 12:40:00,86.39,86.51,86.29,86.36,31800.97349918875,55.8051,55.8827,55.7405,55.7858,31800.9735
2007-11-23 12:50:00,86.31,86.39,85.92,86.23,47593.29367225527,55.7535,55.8051,55.5015,55.7018,47593.2937
2007-11-26 09:30:00,86.1,86.94,86.07,86.87,26500.81124932396,55.6178,56.1604,55.5984,56.1152,26500.8112
2007-11-26 09:40:00,86.88,87.37,86.88,87.25,17414.818820984314,56.1217,56.4382,56.1217,56.3607,17414.8188
2007-11-26 09:50:00,87.3,88.1,86.1,88.04,28231.47647376961,56.393,56.9097,55.6178,56.871,28231.4765
2007-11-26 10:00:00,88.11,88.31,87.88,88.31,21525.148729042725,56.9162,57.0454,56.7676,57.0454,21525.1487
2007-11-26 10:10:00,88.32,88.57,88.2,88.2,44456.462952947535,57.0519,57.2134,56.9743,56.9743,44456.463
2007-11-26 10:20:00,88.14,88.18,87.74,87.92,39913.46673877772,56.9356,56.9614,56.6772,56.7935,39913.4667
2007-11-26 10:30:00,87.94,88.32,87.94,88.15,15900.486749594374,56.8064,57.0519,56.8064,56.942,15900.4867
2007-11-26 10:40:00,88.13,88.13,87.69,87.9,46836.127636560304,56.9291,56.9291,56.6449,56.7806,46836.1276
2007-11-26 10:50:00,87.91,87.99,87.54,87.86,42833.96430502975,56.787,56.8387,56.548,56.7547,42833.9643
2007-11-26 11:00:00,87.85,88.23,87.84,88.04,25851.81179015684,56.7483,56.9937,56.7418,56.871,25851.8118
2007-11-26 11:10:00,87.98,88.03,87.5,87.7,34505.13791238507,56.8322,56.8645,56.5222,56.6514,34505.1379
2007-11-26 11:20:00,87.71,87.91,87.63,87.8,53758.788534342886,56.6578,56.787,56.6061,56.716,53758.7885
2007-11-26 11:30:00,87.81,88.09,87.75,87.96,17306.65224445646,56.7224,56.9033,56.6837,56.8193,17306.6522
2007-11-26 11:40:00,87.98,88.11,87.85,87.88,23904.813412655487,56.8322,56.9162,56.7483,56.7676,23904.8134
2007-11-26 11:50:00,87.91,88.14,87.7,87.75,29853.9751216874,56.787,56.9356,56.6514,56.6837,29853.9751
2007-11-26 12:00:00,87.74,88.04,87.74,88.02,29637.64196863169,56.6772,56.871,56.6772,56.8581,29637.642
2007-11-26 12:10:00,88.04,88.15,87.79,87.86,18280.15143320714,56.871,56.942,56.7095,56.7547,18280.1514
2007-11-26 12:20:00,87.84,88.4,87.78,88.39,23255.81395348837,56.7418,57.1035,56.703,57.0971,23255.814
2007-11-26 12:30:00,88.34,88.46,88.23,88.26,15467.820443482964,57.0648,57.1423,56.9937,57.0131,15467.8204
2007-11-26 12:40:00,88.25,88.42,88.17,88.42,21957.815035154137,57.0066,57.1165,56.955,57.1165,21957.815
2007-11-26 12:50:00,88.36,88.41,88.23,88.33,20335.316387236344,57.0777,57.11,56.9937,57.0583,20335.3164
2007-11-26 13:00:00,88.33,88.42,88.2,88.2,19686.316928069227,57.0583,57.1165,56.9743,56.9743,19686.3169
2007-11-26 13:10:00,88.2,88.31,88.08,88.1,17414.818820984314,56.9743,57.0454,56.8968,56.9097,17414.8188
2007-11-26 13:20:00,88.16,88.16,87.98,87.98,13412.655489453758,56.9485,56.9485,56.8322,56.8322,13412.6555
2007-11-26 13:30:00,87.97,88.32,87.89,88.23,24986.47917793402,56.8258,57.0519,56.7741,56.9937,24986.4792
2007-11-26 13:40:00,88.23,88.27,87.87,87.98,34829.63764196863,56.9937,57.0196,56.7612,56.8322,34829.6376
2007-11-26 13:50:00,87.94,88.02,87.69,87.73,50189.29150892374,56.8064,56.8581,56.6449,56.6707,50189.2915
2007-11-26 14:00:00,87.75,87.87,87.61,87.75,20443.4829637642,56.6837,56.7612,56.5932,56.6837,20443.483
2007-11-26 14:10:00,87.81,88.0,87.57,88.0,20118.98323418064,56.7224,56.8452,56.5674,56.8452,20118.9832
2007-11-26 14:20:00,88.0,88.07,87.94,88.03,15575.987020010816,56.8452,56.8904,56.8064,56.8645,15575.987
2007-11-26 14:30:00,88.0,88.09,87.82,87.89,22498.6479177934,56.8452,56.9033,56.7289,56.7741,22498.6479
2007-11-26 14:40:00,87.86,87.97,87.72,87.72,26392.644672796105,56.7547,56.8258,56.6643,56.6643,26392.6447
2007-11-26 14:50:00,87.7,88.05,87.61,87.61,19902.65008112493,56.6514,56.8774,56.5932,56.5932,19902.6501
2007-11-26 15:00:00,87.64,87.64,87.29,87.37,39805.30016224986,56.6126,56.6126,56.3865,56.4382,39805.3002
2007-11-26 15:10:00,87.38,87.38,86.94,86.94,51919.956733369385,56.4447,56.4447,56.1604,56.1604,51919.9567
2007-11-26 15:20:00,86.94,87.0,86.4,86.53,67820.44348296376,56.1604,56.1992,55.8116,55.8956,67820.4435
2007-11-26 15:30:00,86.52,86.72,86.19,86.28,75392.10383991347,55.8891,56.0183,55.6759,55.7341,75392.1038
2007-11-26 15:40:00,86.3,86.31,86.04,86.14,102433.74797187668,55.747,55.7535,55.5791,55.6437,102433.748
2007-11-26 15:50:00,86.19,86.2,85.54,85.56,113683.07193077338,55.6759,55.6824,55.2561,55.269,113683.0719
2007-11-27 09:30:00,85.9,86.65,85.33,86.39,53866.95511087074,55.4886,55.9731,55.1204,55.8051,53866.9551
2007-11-27 09:40:00,86.39,86.71,85.86,85.98,39805.30016224986,55.8051,56.0119,55.4628,55.5403,39805.3002
2007-11-27 09:50:00,86.08,86.48,86.06,86.27,44023.79664683613,55.6049,55.8633,55.592,55.7276,44023.7966
2007-11-27 10:00:00,86.3,86.39,85.9,85.99,39048.13412655489,55.747,55.8051,55.4886,55.5468,39048.1341
2007-11-27 10:10:00,86.05,86.11,85.52,85.61,27798.8101676582,55.5855,55.6243,55.2432,55.3013,27798.8102
2007-11-27 10:20:00,85.69,86.13,85.61,85.92,20767.98269334776,55.353,55.6372,55.3013,55.5015,20767.9827
2007-11-27 10:30:00,85.9,86.32,85.84,86.3,23363.980530016222,55.4886,55.7599,55.4499,55.747,23363.9805
2007-11-27 10:40:00,86.3,86.39,86.2,86.39,23904.813412655487,55.747,55.8051,55.6824,55.8051,23904.8134
2007-11-27 10:50:00,86.36,86.74,86.36,86.49,26284.478096268253,55.7858,56.0312,55.7858,55.8697,26284.4781
2007-11-27 11:00:00,86.51,86.67,86.25,86.3,17739.318550567874,55.8827,55.986,55.7147,55.747,17739.3186
2007-11-27 11:10:00,86.24,86.44,86.13,86.27,18929.15089237425,55.7082,55.8374,55.6372,55.7276,18929.1509
2007-11-27 11:20:00,86.25,86.53,86.16,86.25,23904.813412655487,55.7147,55.8956,55.6566,55.7147,23904.8134
2007-11-27 11:30:00,86.23,86.43,86.22,86.29,20335.316387236344,55.7018,55.831,55.6953,55.7405,20335.3164
2007-11-27 11:40:00,86.31,86.41,86.27,86.3,23688.480259599783,55.7535,55.8181,55.7276,55.747,23688.4803
2007-11-27 11:50:00,86.29,86.44,86.08,86.39,27041.64413196322,55.7405,55.8374,55.6049,55.8051,27041.6441
2007-11-27 12:00:00,86.37,86.51,86.25,86.3,78961.60086533261,55.7922,55.8827,55.7147,55.747,78961.6009
2007-11-27 12:10:00,86.31,86.36,86.1,86.28,28123.30989724175,55.7535,55.7858,55.6178,55.7341,28123.3099
2007-11-27 12:20:00,86.27,86.49,86.14,86.25,25959.97836668469,55.7276,55.8697,55.6437,55.7147,25959.9784
2007-11-27 12:30:00,86.27,86.71,86.27,86.63,27041.64413196322,55.7276,56.0119,55.7276,55.9602,27041.6441
2007-11-27 12:40:00,86.63,86.87,86.52,86.85,33098.972417522986,55.9602,56.1152,55.8891,56.1023,33098.9724
2007-11-27 12:50:00,86.82,87.14,86.8,86.85,39913.46673877772,56.0829,56.2896,56.07,56.1023,39913.4667
2007-11-27 13:00:00,86.84,86.96,86.78,86.85,18063.81828015144,56.0958,56.1733,56.0571,56.1023,18063.8183
2007-11-27 13:10:00,86.85,86.92,86.62,86.67,20227.14981070849,56.1023,56.1475,55.9537,55.986,20227.1498
2007-11-27 13:20:00,86.71,86.71,86.5,86.58,53650.62195781504,56.0119,56.0119,55.8762,55.9279,53650.622
2007-11-27 13:30:00,86.61,86.63,86.34,86.51,20443.4829637642,55.9473,55.9602,55.7728,55.8827,20443.483
2007-11-27 13:40:00,86.48,86.51,86.33,86.45,13953.488372093025,55.8633,55.8827,55.7664,55.8439,13953.4884
2007-11-27 13:50:00,86.45,86.45,85.88,85.89,50838.290968090856,55.8439,55.8439,55.4757,55.4822,50838.291
2007-11-27 14:00:00,85.89,85.91,85.43,85.45,66846.94429421308,55.4822,55.4951,55.185,55.1979,66846.9443
2007-11-27 14:10:00,85.48,85.68,85.42,85.65,61763.115197404,55.2173,55.3465,55.1786,55.3271,61763.1152
2007-11-27 14:20:00,85.68,85.96,85.59,85.81,22390.48134126555,55.3465,55.5274,55.2884,55.4305,22390.4813
2007-11-27 14:30:00,85.78,85.9,85.31,85.47,61114.11573823688,55.4111,55.4886,55.1075,55.2109,61114.1157
2007-11-27 14:40:00,85.49,85.63,85.18,85.25,42509.46457544619,55.2238,55.3142,55.0235,55.0687,42509.4646
2007-11-27 14:50:00,85.29,85.71,85.29,85.62,43374.797187669006,55.0946,55.3659,55.0946,55.3077,43374.7972
2007-11-27 15:00:00,85.61,85.76,85.41,85.55,46944.29421308816,55.3013,55.3982,55.1721,55.2625,46944.2942
2007-11-27 15:10:00,85.57,85.91,85.57,85.78,42184.96484586263,55.2754,55.4951,55.2754,55.4111,42184.9648
2007-11-27 15:20:00,85.78,85.97,85.47,85.67,64359.11303407247,55.4111,55.5338,55.2109,55.34,64359.113
2007-11-27 15:30:00,85.67,86.37,85.58,86.26,69551.10870740941,55.34,55.7922,55.2819,55.7212,69551.1087
2007-11-27 15:40:00,86.26,86.44,86.14,86.36,51595.45700378583,55.7212,55.8374,55.6437,55.7858,51595.457
2007-11-27 15:50:00,86.35,86.59,86.25,86.5,64467.27961060032,55.7793,55.9343,55.7147,55.8762,64467.2796
2007-11-28 09:30:00,86.48,88.06,86.48,87.63,49972.95835586804,55.8633,56.8839,55.8633,56.6061,49972.9584
2007-11-28 09:40:00,87.71,87.94,87.4,87.7,44131.96322336398,56.6578,56.8064,56.4576,56.6514,44131.9632
2007-11-28 09:50:00,87.71,87.98,87.49,87.8,37750.13520822066,56.6578,56.8322,56.5157,56.716,37750.1352
2007-11-28 10:00:00,87.79,87.94,87.52,87.82,31476.4737696052,56.7095,56.8064,56.5351,56.7289,31476.4738
2007-11-28 10:10:00,87.81,88.22,87.81,88.16,50513.7912385073,56.7224,56.9873,56.7224,56.9485,50513.7912
2007-11-28 10:20:00,88.13,88.72,88.11,88.59,54840.454299621415,56.9291,57.3102,56.9162,57.2263,54840.4543
2007-11-28 10:30:00,88.59,88.72,88.33,88.67,42617.63115197404,57.2263,57.3102,57.0583,57.2779,42617.6312
2007-11-28 10:40:00,88.71,88.96,88.47,88.47,103948.08004326664,57.3038,57.4653,57.1488,57.1488,103948.08
2007-11-28 10:50:00,88.47,88.58,88.4,88.43,40454.29962141698,57.1488,57.2198,57.1035,57.1229,40454.2996
2007-11-28 11:00:00,88.43,88.43,88.09,88.25,49107.625743645214,57.1229,57.1229,56.9033,57.0066,49107.6257
2007-11-28 11:10:00,88.25,88.35,88.22,88.31,38615.46782044348,57.0066,57.0712,56.9873,57.0454,38615.4678
2007-11-28 11:20:00,88.29,88.29,88.1,88.16,39372.633856138455,57.0325,57.0325,56.9097,56.9485,39372.6339
2007-11-28 11:30:00,88.14,88.3,88.1,88.23,35045.97079502434,56.9356,57.0389,56.9097,56.9937,35045.9708
2007-11-28 11:40:00,88.23,88.37,88.2,88.37,25851.81179015684,56.9937,57.0842,56.9743,57.0842,25851.8118
2007-11-28 11:50:00,88.36,88.6,88.34,88.55,13737.155219037317,57.0777,57.2327,57.0648,57.2004,13737.1552
2007-11-28 12:00:00,88.57,88.79,88.54,88.65,32125.47322877231,57.2134,57.3555,57.194,57.265,32125.4732
2007-11-28 12:10:00,88.62,88.83,88.52,88.77,35586.8036776636,57.2457,57.3813,57.1811,57.3425,35586.8037
2007-11-28 12:20:00,88.75,88.78,88.5,88.55,64467.27961060032,57.3296,57.349,57.1681,57.2004,64467.2796
2007-11-28 12:30:00,88.55,88.73,88.52,88.56,31584.640346133045,57.2004,57.3167,57.1811,57.2069,31584.6403
2007-11-28 12:40:00,88.56,88.67,88.5,88.59,34721.471065440775,57.2069,57.2779,57.1681,57.2263,34721.4711
2007-11-28 12:50:00,88.61,88.66,88.57,88.6,13196.322336398052,57.2392,57.2715,57.2134,57.2327,13196.3223
2007-11-28 13:00:00,88.61,88.7,88.51,88.59,23255.81395348837,57.2392,57.2973,57.1746,57.2263,23255.814
2007-11-28 13:10:00,88.58,88.85,88.56,88.84,38723.63439697133,57.2198,57.3942,57.2069,57.3878,38723.6344
2007-11-28 13:20:00,88.83,88.86,88.56,88.6,61114.11573823688,57.3813,57.4007,57.2069,57.2327,61114.1157
2007-11-28 13:30:00,88.6,89.08,88.57,88.93,58301.78474851271,57.2327,57.5428,57.2134,57.4459,58301.7847
2007-11-28 13:40:00,88.92,88.92,88.69,88.74,28555.97620335316,57.4394,57.4394,57.2909,57.3232,28555.9762
2007-11-28 13:50:00,88.75,89.21,88.73,89.08,57111.952406706325,57.3296,57.6268,57.3167,57.5428,57111.9524
2007-11-28 14:00:00,89.07,89.11,88.88,89.11,33207.13899405084,57.5363,57.5622,57.4136,57.5622,33207.139
2007-11-28 14:10:00,89.12,89.17,88.86,88.98,44889.12925905895,57.5686,57.6009,57.4007,57.4782,44889.1293
2007-11-28 14:20:00,88.96,89.21,88.92,89.13,30502.97458085452,57.4653,57.6268,57.4394,57.5751,30502.9746
2007-11-28 14:30:00,89.17,89.44,89.08,89.27,44564.62952947539,57.6009,57.7753,57.5428,57.6655,44564.6295
2007-11-28 14:40:00,89.28,89.28,88.91,89.07,32774.47268793943,57.672,57.672,57.433,57.5363,32774.4727
2007-11-28 14:50:00,89.07,89.21,89.04,89.13,19037.317468902107,57.5363,57.6268,57.517,57.5751,19037.3175
2007-11-28 15:00:00,89.12,89.26,89.05,89.26,35045.97079502434,57.5686,57.6591,57.5234,57.6591,35045.9708
2007-11-28 15:10:00,89.24,89.54,89.21,89.48,60789.61600865333,57.6462,57.8399,57.6268,57.8012,60789.616
2007-11-28 15:20:00,89.48,89.62,89.36,89.46,35911.30340724716,57.8012,57.8916,57.7237,57.7883,35911.3034
2007-11-28 15:30:00,89.45,89.6,89.32,89.49,60573.282855597616,57.7818,57.8787,57.6978,57.8076,60573.2829
2007-11-28 15:40:00,89.5,89.64,89.05,89.08,123958.89670091942,57.8141,57.9045,57.5234,57.5428,123958.8967
2007-11-28 15:50:00,89.07,89.65,89.04,89.51,174148.18820984315,57.5363,57.911,57.517,57.8206,174148.1882
2007-11-29 09:30:00,89.36,89.63,89.05,89.35,46836.127636560304,57.7237,57.8981,57.5234,57.7172,46836.1276
2007-11-29 09:40:00,89.36,89.68,89.24,89.45,36235.80313683072,57.7237,57.9304,57.6462,57.7818,36235.8031
2007-11-29 09:50:00,89.45,89.82,89.45,89.78,56138.45321795565,57.7818,58.0208,57.7818,57.995,56138.4532
2007-11-29 10:00:00,89.77,90.2,89.71,89.93,82206.5981611682,57.9885,58.2663,57.9498,58.0919,82206.5982
2007-11-29 10:10:00,89.93,90.0,89.69,89.71,45862.62844780963,58.0919,58.1371,57.9368,57.9498,45862.6284
2007-11-29 10:20:00,89.69,89.76,89.58,89.67,32774.47268793943,57.9368,57.9821,57.8658,57.9239,32774.4727
2007-11-29 10:30:00,89.68,89.73,89.57,89.65,33964.30502974581,57.9304,57.9627,57.8593,57.911,33964.305
2007-11-29 10:40:00,89.63,89.74,89.58,89.6,27257.97728501893,57.8981,57.9691,57.8658,57.8787,27257.9773
2007-11-29 10:50:00,89.63,89.73,89.58,89.71,23796.646836127635,57.8981,57.9627,57.8658,57.9498,23796.6468
2007-11-29 11:00:00,89.71,89.94,89.61,89.9,38399.13466738778,57.9498,58.0983,57.8852,58.0725,38399.1347
2007-11-29 11:10:00,89.94,90.21,89.9,90.15,29853.9751216874,58.0983,58.2727,58.0725,58.234,29853.9751
2007-11-29 11:20:00,90.16,90.25,89.91,90.13,40778.79935100054,58.2404,58.2986,58.0789,58.2211,40778.7994
2007-11-29 11:30:00,90.12,90.41,90.11,90.21,41211.46565711195,58.2146,58.4019,58.2081,58.2727,41211.4657
2007-11-29 11:40:00,90.21,90.86,90.21,90.58,43374.797187669006,58.2727,58.6926,58.2727,58.5117,43374.7972
2007-11-29 11:50:00,90.54,90.59,90.15,90.22,24337.4797187669,58.4859,58.5182,58.234,58.2792,24337.4797
2007-11-29 12:00:00,90.23,90.36,90.15,90.36,23904.813412655487,58.2857,58.3696,58.234,58.3696,23904.8134
2007-11-29 12:10:00,90.33,90.35,89.87,89.93,21308.81557598702,58.3503,58.3632,58.0531,58.0919,21308.8156
2007-11-29 12:20:00,89.93,90.12,89.88,90.07,13304.488912925906,58.0919,58.2146,58.0596,58.1823,13304.4889
2007-11-29 12:30:00,90.13,90.34,90.07,90.15,17739.318550567874,58.2211,58.3567,58.1823,58.234,17739.3186
2007-11-29 12:40:00,90.18,90.23,89.62,89.68,31584.640346133045,58.2534,58.2857,57.8916,57.9304,31584.6403
2007-11-29 12:50:00,89.68,89.83,89.52,89.6,24445.64629529475,57.9304,58.0273,57.827,57.8787,24445.6463
2007-11-29 13:00:00,89.68,89.82,89.52,89.79,18929.15089237425,57.9304,58.0208,57.827,58.0014,18929.1509
2007-11-29 13:10:00,89.79,89.84,89.61,89.65,16441.31963223364,58.0014,58.0337,57.8852,57.911,16441.3196
2007-11-29 13:20:00,89.66,89.78,89.51,89.77,27041.64413196322,57.9175,57.995,57.8206,57.9885,27041.6441
2007-11-29 13:30:00,89.79,90.01,89.69,89.69,29853.9751216874,58.0014,58.1435,57.9368,57.9368,29853.9751
2007-11-29 13:40:00,89.68,89.73,89.51,89.65,24121.146565711195,57.9304,57.9627,57.8206,57.911,24121.1466
2007-11-29 13:50:00,89.65,90.01,89.65,89.92,26717.144402379665,57.911,58.1435,57.911,58.0854,26717.1444
2007-11-29 14:00:00,89.94,90.06,89.67,89.88,32558.13953488372,58.0983,58.1758,57.9239,58.0596,32558.1395
2007-11-29 14:10:00,89.91,90.15,89.83,89.98,28339.64305029745,58.0789,58.234,58.0273,58.1242,28339.6431
2007-11-29 14:20:00,90.03,90.06,89.82,89.88,32774.47268793943,58.1565,58.1758,58.0208,58.0596,32774.4727
2007-11-29 14:30:00,89.82,90.02,89.68,89.87,36127.63656030287,58.0208,58.15,57.9304,58.0531,36127.6366
2007-11-29 14:40:00,89.88,90.36,89.88,90.24,27582.47701460249,58.0596,58.3696,58.0596,58.2921,27582.477
2007-11-29 14:50:00,90.24,90.34,90.1,90.21,28988.64250946457,58.2921,58.3567,58.2017,58.2727,28988.6425
2007-11-29 15:00:00,90.24,90.48,90.17,90.42,35154.13737155219,58.2921,58.4472,58.2469,58.4084,35154.1374
2007-11-29 15:10:00,90.42,90.43,90.06,90.23,28339.64305029745,58.4084,58.4149,58.1758,58.2857,28339.6431
2007-11-29 15:20:00,90.21,90.56,90.16,90.55,44131.96322336398,58.2727,58.4988,58.2404,58.4924,44131.9632
2007-11-29 15:30:00,90.53,90.55,90.14,90.18,28555.97620335316,58.4794,58.4924,58.2275,58.2534,28555.9762
2007-11-29 15:40:00,90.2,90.44,90.01,90.3,41968.63169280692,58.2663,58.4213,58.1435,58.3309,41968.6317
2007-11-29 15:50:00,90.28,90.28,90.11,90.25,33098.972417522986,58.318,58.318,58.2081,58.2986,33098.9724
2007-11-30 09:30:00,91.43,91.43,89.95,90.18,63710.11357490535,59.0608,59.0608,58.1048,58.2534,63710.1136
2007-11-30 09:40:00,90.18,90.44,89.99,90.11,54624.12114656571,58.2534,58.4213,58.1306,58.2081,54624.1211
2007-11-30 09:50:00,90.1,90.21,89.89,90.09,40346.13304488913,58.2017,58.2727,58.066,58.1952,40346.133
2007-11-30 10:00:00,90.09,90.97,90.09,90.77,103948.08004326664,58.1952,58.7637,58.1952,58.6345,103948.08
2007-11-30 10:10:00,90.69,90.97,90.55,90.79,30719.30773391022,58.5828,58.7637,58.4924,58.6474,30719.3077
2007-11-30 10:20:00,90.78,90.82,90.56,90.7,57760.951865873445,58.6409,58.6668,58.4988,58.5893,57760.9519
2007-11-30 10:30:00,90.74,90.8,90.51,90.66,41860.46511627907,58.6151,58.6539,58.4665,58.5634,41860.4651
2007-11-30 10:40:00,90.65,90.65,90.53,90.55,15792.320173066522,58.557,58.557,58.4794,58.4924,15792.3202
2007-11-30 10:50:00,90.59,90.64,90.47,90.47,41103.2990805841,58.5182,58.5505,58.4407,58.4407,41103.2991
2007-11-30 11:00:00,90.47,90.62,90.26,90.27,134559.221200649,58.4407,58.5376,58.305,58.3115,134559.2212
2007-11-30 11:10:00,90.32,90.42,90.23,90.29,20443.4829637642,58.3438,58.4084,58.2857,58.3244,20443.483
2007-11-30 11:20:00,90.29,90.54,90.18,90.46,29962.14169821525,58.3244,58.4859,58.2534,58.4342,29962.1417
2007-11-30 11:30:00,90.41,90.54,90.16,90.5,41319.6322336398,58.4019,58.4859,58.2404,58.4601,41319.6322
2007-11-30 11:40:00,90.5,90.66,90.44,90.63,20551.64954029205,58.4601,58.5634,58.4213,58.544,20551.6495
2007-11-30 11:50:00,90.61,90.8,90.55,90.77,16116.81990265008,58.5311,58.6539,58.4924,58.6345,16116.8199
2007-11-30 12:00:00,90.78,90.82,90.42,90.42,34937.80421849649,58.6409,58.6668,58.4084,58.4084,34937.8042
2007-11-30 12:10:00,90.42,90.55,90.31,90.41,21849.648458626285,58.4084,58.4924,58.3373,58.4019,21849.6485
2007-11-30 12:20:00,90.43,90.43,90.11,90.36,24553.812871822607,58.4149,58.4149,58.2081,58.3696,24553.8129
2007-11-30 12:30:00,90.36,90.38,90.16,90.3,23147.64737696052,58.3696,58.3826,58.2404,58.3309,23147.6474
2007-11-30 12:40:00,90.29,90.55,90.14,90.44,32558.13953488372,58.3244,58.4924,58.2275,58.4213,32558.1395
2007-11-30 12:50:00,90.44,90.62,90.32,90.44,34505.13791238507,58.4213,58.5376,58.3438,58.4213,34505.1379
2007-11-30 13:00:00,90.47,90.6,90.34,90.39,20443.4829637642,58.4407,58.5247,58.3567,58.389,20443.483
2007-11-30 13:10:00,90.43,90.43,90.14,90.37,21525.148729042725,58.4149,58.4149,58.2275,58.3761,21525.1487
2007-11-30 13:20:00,90.37,90.67,90.36,90.59,18280.15143320714,58.3761,58.5699,58.3696,58.5182,18280.1514
2007-11-30 13:30:00,90.56,90.76,90.54,90.67,23255.81395348837,58.4988,58.628,58.4859,58.5699,23255.814
2007-11-30 13:40:00,90.71,90.73,90.48,90.68,12222.823147647376,58.5957,58.6086,58.4472,58.5763,12222.8231
2007-11-30 13:50:00,90.71,90.8,90.55,90.67,36127.63656030287,58.5957,58.6539,58.4924,58.5699,36127.6366
2007-11-30 14:00:00,90.67,90.91,90.59,90.83,52677.12276906436,58.5699,58.7249,58.5182,58.6732,52677.1228
2007-11-30 14:10:00,90.84,90.9,90.66,90.83,33423.47214710654,58.6797,58.7185,58.5634,58.6732,33423.4721
2007-11-30 14:20:00,90.83,90.89,90.64,90.72,54515.95457003786,58.6732,58.712,58.5505,58.6022,54515.9546
2007-11-30 14:30:00,90.71,91.04,90.63,90.72,62303.94808004327,58.5957,58.8089,58.544,58.6022,62303.9481
2007-11-30 14:40:00,90.76,90.79,90.61,90.69,28555.97620335316,58.628,58.6474,58.5311,58.5828,28555.9762
2007-11-30 14:50:00,90.69,90.82,90.63,90.72,46511.62790697674,58.5828,58.6668,58.544,58.6022,46511.6279
2007-11-30 15:00:00,90.7,90.79,90.63,90.77,68361.27636560303,58.5893,58.6474,58.544,58.6345,68361.2764
2007-11-30 15:10:00,90.75,90.91,90.65,90.88,56138.45321795565,58.6216,58.7249,58.557,58.7055,56138.4532
2007-11-30 15:20:00,90.84,91.27,90.84,91.24,62736.61438615467,58.6797,58.9575,58.6797,58.9381,62736.6144
2007-11-30 15:30:00,91.18,91.25,90.98,91.16,49864.79177934018,58.8993,58.9445,58.7701,58.8864,49864.7918
2007-11-30 15:40:00,91.16,91.42,91.16,91.23,76365.60302866415,58.8864,59.0544,58.8864,58.9316,76365.603
2007-11-30 15:50:00,91.23,91.45,91.22,91.45,90210.92482422933,58.9316,59.0737,58.9252,59.0737,90210.9248
2007-12-03 09:30:00,91.96,91.96,90.32,91.23,35370.470524607896,59.4032,59.4032,58.3438,58.9316,35370.4705
2007-12-03 09:40:00,91.24,91.31,90.36,90.9,26284.478096268253,58.9381,58.9833,58.3696,58.7185,26284.4781
2007-12-03 09:50:00,90.9,91.31,90.85,91.12,23472.14710654408,58.7185,58.9833,58.6862,58.8606,23472.1471
2007-12-03 10:00:00,91.15,91.15,90.78,90.82,24121.146565711195,58.8799,58.8799,58.6409,58.6668,24121.1466
2007-12-03 10:10:00,90.8,91.21,90.8,91.15,29853.9751216874,58.6539,58.9187,58.6539,58.8799,29853.9751
2007-12-03 10:20:00,91.17,91.31,90.97,90.97,21092.48242293132,58.8929,58.9833,58.7637,58.7637,21092.4824
2007-12-03 10:30:00,91.04,91.53,91.04,91.41,15900.486749594374,58.8089,59.1254,58.8089,59.0479,15900.4867
2007-12-03 10:40:00,91.41,91.89,91.41,91.74,23688.480259599783,59.0479,59.358,59.0479,59.2611,23688.4803
2007-12-03 10:50:00,91.76,92.05,91.64,91.95,22390.48134126555,59.274,59.4613,59.1965,59.3967,22390.4813
2007-12-03 11:00:00,91.98,92.04,91.61,91.61,19578.15035154137,59.4161,59.4549,59.1771,59.1771,19578.1504
2007-12-03 11:10:00,91.61,91.61,91.3,91.52,15684.153596538668,59.1771,59.1771,58.9768,59.119,15684.1536
2007-12-03 11:20:00,91.52,91.98,91.45,91.95,16765.819361817197,59.119,59.4161,59.0737,59.3967,16765.8194
2007-12-03 11:30:00,91.94,91.94,91.72,91.88,15575.987020010816,59.3903,59.3903,59.2482,59.3515,15575.987
2007-12-03 11:40:00,91.9,91.95,91.82,91.82,8112.493239588966,59.3644,59.3967,59.3127,59.3127,8112.4932
2007-12-03 11:50:00,91.82,91.83,91.57,91.68,11898.323418063816,59.3127,59.3192,59.1513,59.2223,11898.3234
2007-12-03 12:00:00,91.66,91.67,91.39,91.43,9085.992428339645,59.2094,59.2159,59.035,59.0608,9085.9924
2007-12-03 12:10:00,91.43,91.53,91.32,91.41,11357.490535424551,59.0608,59.1254,58.9898,59.0479,11357.4905
2007-12-03 12:20:00,91.4,91.57,91.39,91.57,20335.316387236344,59.0414,59.1513,59.035,59.1513,20335.3164
2007-12-03 12:30:00,91.58,91.71,91.53,91.53,8545.159545700379,59.1577,59.2417,59.1254,59.1254,8545.1595
2007-12-03 12:40:00,91.46,91.73,91.46,91.47,8004.326663061114,59.0802,59.2546,59.0802,59.0867,8004.3267
2007-12-03 12:50:00,91.52,91.7,91.44,91.44,6706.327744726879,59.119,59.2352,59.0673,59.0673,6706.3277
2007-12-03 13:00:00,91.44,91.51,91.34,91.47,16982.152514872905,59.0673,59.1125,59.0027,59.0867,16982.1525
2007-12-03 13:10:00,91.48,91.54,91.35,91.45,10816.657652785289,59.0931,59.1319,59.0091,59.0737,10816.6577
2007-12-03 13:20:00,91.47,91.57,91.34,91.41,14061.654948620877,59.0867,59.1513,59.0027,59.0479,14061.6549
2007-12-03 13:30:00,91.38,91.56,91.26,91.55,23580.31368307193,59.0285,59.1448,58.951,59.1383,23580.3137
2007-12-03 13:40:00,91.57,91.61,91.36,91.36,15467.820443482964,59.1513,59.1771,59.0156,59.0156,15467.8204
2007-12-03 13:50:00,91.39,91.39,91.2,91.3,18604.6511627907,59.035,59.035,58.9122,58.9768,18604.6512
2007-12-03 14:00:00,91.3,91.41,91.27,91.27,17631.15197404002,58.9768,59.0479,58.9575,58.9575,17631.152
2007-12-03 14:10:00,91.28,91.29,91.16,91.27,18280.15143320714,58.9639,58.9704,58.8864,58.9575,18280.1514
2007-12-03 14:20:00,91.27,91.34,91.12,91.12,12439.156300703082,58.9575,59.0027,58.8606,58.8606,12439.1563
2007-12-03 14:30:00,91.11,91.33,91.06,91.23,20118.98323418064,58.8541,58.9962,58.8218,58.9316,20118.9832
2007-12-03 14:40:00,91.22,91.47,91.22,91.39,16873.98593834505,58.9252,59.0867,58.9252,59.035,16873.9859
2007-12-03 14:50:00,91.39,91.45,91.31,91.34,13088.1557598702,59.035,59.0737,58.9833,59.0027,13088.1558
2007-12-03 15:00:00,91.32,91.32,90.84,90.84,17090.319091400757,58.9898,58.9898,58.6797,58.6797,17090.3191
2007-12-03 15:10:00,90.89,91.07,90.85,91.03,20984.31584640346,58.712,58.8283,58.6862,58.8024,20984.3158
2007-12-03 15:20:00,91.04,91.41,90.88,91.29,20551.64954029205,58.8089,59.0479,58.7055,58.9704,20551.6495
2007-12-03 15:30:00,91.29,91.5,91.17,91.42,29421.308815575987,58.9704,59.106,58.8929,59.0544,29421.3088
2007-12-03 15:40:00,91.42,91.68,91.35,91.5,55489.453758788535,59.0544,59.2223,59.0091,59.106,55489.4538
2007-12-03 15:50:00,91.46,91.46,91.15,91.17,73336.93888588426,59.0802,59.0802,58.8799,58.8929,73336.9389
2007-12-04 09:30:00,90.91,91.13,90.42,90.42,38290.968090859926,58.7249,58.867,58.4084,58.4084,38290.9681
2007-12-04 09:40:00,90.55,90.69,90.43,90.45,17631.15197404002,58.4924,58.5828,58.4149,58.4278,17631.152
2007-12-04 09:50:00,90.53,90.99,90.5,90.79,53866.95511087074,58.4794,58.7766,58.4601,58.6474,53866.9551
2007-12-04 10:00:00,90.79,90.91,90.62,90.66,40778.79935100054,58.6474,58.7249,58.5376,58.5634,40778.7994
2007-12-04 10:10:00,90.65,90.88,90.6,90.6,42509.46457544619,58.557,58.7055,58.5247,58.5247,42509.4646
2007-12-04 10:20:00,90.67,90.97,90.61,90.88,39480.80043266631,58.5699,58.7637,58.5311,58.7055,39480.8004
2007-12-04 10:30:00,90.88,91.19,90.86,91.17,40237.96646836127,58.7055,58.9058,58.6926,58.8929,40237.9665
2007-12-04 10:40:00,91.17,91.46,91.08,91.22,29637.64196863169,58.8929,59.0802,58.8347,58.9252,29637.642
2007-12-04 10:50:00,91.22,91.47,91.22,91.37,10275.824770146024,58.9252,59.0867,58.9252,59.0221,10275.8248
2007-12-04 11:00:00,91.38,91.47,91.32,91.37,20335.316387236344,59.0285,59.0867,58.9898,59.0221,20335.3164
2007-12-04 11:10:00,91.33,91.42,91.16,91.16,13304.488912925906,58.9962,59.0544,58.8864,58.8864,13304.4889
2007-12-04 11:20:00,91.15,91.25,90.94,90.96,14710.654407787992,58.8799,58.9445,58.7443,58.7572,14710.6544
2007-12-04 11:30:00,90.92,91.0,90.86,90.94,20876.14926987561,58.7314,58.7831,58.6926,58.7443,20876.1493
2007-12-04 11:40:00,90.94,91.03,90.86,90.93,12439.156300703082,58.7443,58.8024,58.6926,58.7378,12439.1563
2007-12-04 11:50:00,90.94,91.06,90.88,90.92,16873.98593834505,58.7443,58.8218,58.7055,58.7314,16873.9859
2007-12-04 12:00:00,90.92,91.22,90.89,91.2,19794.48350459708,58.7314,58.9252,58.712,58.9122,19794.4835
2007-12-04 12:10:00,91.17,91.3,91.06,91.28,10275.824770146024,58.8929,58.9768,58.8218,58.9639,10275.8248
2007-12-04 12:20:00,91.31,91.62,91.25,91.58,25094.64575446187,58.9833,59.1836,58.9445,59.1577,25094.6458
2007-12-04 12:30:00,91.59,91.62,91.45,91.45,9194.159004867495,59.1642,59.1836,59.0737,59.0737,9194.159
2007-12-04 12:40:00,91.49,91.85,91.48,91.82,16982.152514872905,59.0996,59.3321,59.0931,59.3127,16982.1525
2007-12-04 12:50:00,91.8,91.8,91.63,91.76,14818.820984315846,59.2998,59.2998,59.19,59.274,14818.821
2007-12-04 13:00:00,91.77,92.01,91.72,91.72,36452.13628988642,59.2804,59.4355,59.2482,59.2482,36452.1363
2007-12-04 13:10:00,91.78,91.88,91.75,91.85,15684.153596538668,59.2869,59.3515,59.2675,59.3321,15684.1536
2007-12-04 13:20:00,91.85,91.85,91.41,91.45,26068.14494321255,59.3321,59.3321,59.0479,59.0737,26068.1449
2007-12-04 13:30:00,91.43,91.61,91.42,91.51,8545.159545700379,59.0608,59.1771,59.0544,59.1125,8545.1595
2007-12-04 13:40:00,91.51,91.69,91.42,91.69,12763.656030286642,59.1125,59.2288,59.0544,59.2288,12763.656
2007-12-04 13:50:00,91.69,91.77,91.63,91.72,8653.32612222823,59.2288,59.2804,59.19,59.2482,8653.3261
2007-12-04 14:00:00,91.73,91.73,91.41,91.52,14386.154678204435,59.2546,59.2546,59.0479,59.119,14386.1547
2007-12-04 14:10:00,91.54,91.77,91.48,91.63,12979.989183342346,59.1319,59.2804,59.0931,59.19,12979.9892
2007-12-04 14:20:00,91.64,91.9,91.54,91.89,24445.64629529475,59.1965,59.3644,59.1319,59.358,24445.6463
2007-12-04 14:30:00,91.83,91.88,91.65,91.83,12439.156300703082,59.3192,59.3515,59.2029,59.3192,12439.1563
2007-12-04 14:40:00,91.83,91.83,91.65,91.76,20010.816657652784,59.3192,59.3192,59.2029,59.274,20010.8167
2007-12-04 14:50:00,91.77,91.91,91.68,91.88,51054.62412114657,59.2804,59.3709,59.2223,59.3515,51054.6241
2007-12-04 15:00:00,91.89,91.9,91.61,91.78,25959.97836668469,59.358,59.3644,59.1771,59.2869,25959.9784
2007-12-04 15:10:00,91.78,91.9,91.7,91.85,21308.81557598702,59.2869,59.3644,59.2352,59.3321,21308.8156
2007-12-04 15:20:00,91.86,91.99,91.57,91.62,38399.13466738778,59.3386,59.4226,59.1513,59.1836,38399.1347
2007-12-04 15:30:00,91.63,91.76,91.47,91.51,32017.306652244457,59.19,59.274,59.0867,59.1125,32017.3067
2007-12-04 15:40:00,91.48,91.49,91.27,91.44,36452.13628988642,59.0931,59.0996,58.9575,59.0673,36452.1363
2007-12-04 15:50:00,91.41,91.52,91.29,91.32,36992.969172525685,59.0479,59.119,58.9704,58.9898,36992.9692
2007-12-05 09:30:00,92.3,92.3,91.56,92.03,181287.18226068144,59.6228,59.6228,59.1448,59.4484,181287.1823
2007-12-05 09:40:00,92.02,92.43,92.02,92.39,44780.9626825311,59.4419,59.7068,59.4419,59.6809,44780.9627
2007-12-05 09:50:00,92.43,92.9,92.32,92.9,132287.7230935641,59.7068,60.0104,59.6357,60.0104,132287.7231
2007-12-05 10:00:00,92.91,93.12,92.76,93.08,79069.76744186046,60.0169,60.1525,59.92,60.1267,79069.7674
2007-12-05 10:10:00,93.12,93.14,92.89,92.89,59816.11681990265,60.1525,60.1654,60.0039,60.0039,59816.1168
2007-12-05 10:20:00,92.91,92.91,92.56,92.56,57652.78528934559,60.0169,60.0169,59.7908,59.7908,57652.7853
2007-12-05 10:30:00,92.59,92.76,92.43,92.67,123093.56408869658,59.8101,59.92,59.7068,59.8618,123093.5641
2007-12-05 10:40:00,92.67,92.7,92.6,92.63,38507.30124391563,59.8618,59.8812,59.8166,59.836,38507.3012
2007-12-05 10:50:00,92.64,92.69,92.44,92.59,43050.29745808545,59.8424,59.8747,59.7132,59.8101,43050.2975
2007-12-05 11:00:00,92.59,92.72,92.59,92.65,33964.30502974581,59.8101,59.8941,59.8101,59.8489,33964.305
2007-12-05 11:10:00,92.67,92.69,92.57,92.65,53326.12222823148,59.8618,59.8747,59.7972,59.8489,53326.1222
2007-12-05 11:20:00,92.63,92.68,92.61,92.68,24229.313142239047,59.836,59.8683,59.8231,59.8683,24229.3131
2007-12-05 11:30:00,92.68,92.7,92.56,92.68,140400.21633315305,59.8683,59.8812,59.7908,59.8683,140400.2163
2007-12-05 11:40:00,92.67,92.74,92.56,92.6,51595.45700378583,59.8618,59.907,59.7908,59.8166,51595.457
2007-12-05 11:50:00,92.59,92.64,92.56,92.59,17847.485127095726,59.8101,59.8424,59.7908,59.8101,17847.4851
2007-12-05 12:00:00,92.59,92.66,92.33,92.37,20984.31584640346,59.8101,59.8554,59.6422,59.668,20984.3158
2007-12-05 12:10:00,92.33,92.36,92.23,92.35,32449.972958355866,59.6422,59.6616,59.5776,59.6551,32449.973
2007-12-05 12:20:00,92.29,92.47,92.27,92.44,14602.48783126014,59.6164,59.7326,59.6034,59.7132,14602.4878
2007-12-05 12:30:00,92.45,92.47,92.4,92.43,47485.12709572742,59.7197,59.7326,59.6874,59.7068,47485.1271
2007-12-05 12:40:00,92.43,92.49,92.41,92.42,8869.659275283937,59.7068,59.7455,59.6939,59.7003,8869.6593
2007-12-05 12:50:00,92.43,92.53,92.23,92.39,16441.31963223364,59.7068,59.7714,59.5776,59.6809,16441.3196
2007-12-05 13:00:00,92.32,92.47,92.24,92.24,16116.81990265008,59.6357,59.7326,59.5841,59.5841,16116.8199
2007-12-05 13:10:00,92.27,92.29,92.13,92.26,34180.638182801515,59.6034,59.6164,59.513,59.597,34180.6382
2007-12-05 13:20:00,92.21,92.28,92.16,92.16,9410.4921579232,59.5647,59.6099,59.5324,59.5324,9410.4922
2007-12-05 13:30:00,92.18,92.42,92.15,92.39,12330.98972417523,59.5453,59.7003,59.5259,59.6809,12330.9897
2007-12-05 13:40:00,92.37,92.48,92.32,92.4,16008.653326122228,59.668,59.7391,59.6357,59.6874,16008.6533
2007-12-05 13:50:00,92.43,92.48,92.36,92.45,19361.817198485667,59.7068,59.7391,59.6616,59.7197,19361.8172
2007-12-05 14:00:00,92.45,92.58,92.4,92.4,20551.64954029205,59.7197,59.8037,59.6874,59.6874,20551.6495
2007-12-05 14:10:00,92.43,92.46,92.33,92.4,19253.65062195781,59.7068,59.7262,59.6422,59.6874,19253.6506
2007-12-05 14:20:00,92.39,92.39,91.98,92.19,22174.14818820984,59.6809,59.6809,59.4161,59.5518,22174.1482
2007-12-05 14:30:00,92.2,92.38,92.09,92.23,20443.4829637642,59.5582,59.6745,59.4872,59.5776,20443.483
2007-12-05 14:40:00,92.27,92.41,92.27,92.4,14926.9875608437,59.6034,59.6939,59.6034,59.6874,14926.9876
2007-12-05 14:50:00,92.39,92.48,92.17,92.45,31043.80746349378,59.6809,59.7391,59.5388,59.7197,31043.8075
2007-12-05 15:00:00,92.43,92.44,92.21,92.29,22823.14764737696,59.7068,59.7132,59.5647,59.6164,22823.1476
2007-12-05 15:10:00,92.28,92.46,92.28,92.45,21416.98215251488,59.6099,59.7262,59.6099,59.7197,21416.9822
2007-12-05 15:20:00,92.44,92.51,92.31,92.36,20118.98323418064,59.7132,59.7585,59.6293,59.6616,20118.9832
2007-12-05 15:30:00,92.36,92.51,92.29,92.38,54948.62087614927,59.6616,59.7585,59.6164,59.6745,54948.6209
2007-12-05 15:40:00,92.41,92.57,92.31,92.56,42076.79826933477,59.6939,59.7972,59.6293,59.7908,42076.7983
2007-12-05 15:50:00,92.55,92.68,92.51,92.66,65008.11249323958,59.7843,59.8683,59.7585,59.8554,65008.1125
2007-12-06 09:30:00,92.64,92.82,92.26,92.6,27690.64359113034,59.8424,59.9587,59.597,59.8166,27690.6436
2007-12-06 09:40:00,92.61,92.69,92.4,92.58,26176.3115197404,59.8231,59.8747,59.6874,59.8037,26176.3115
2007-12-06 09:50:00,92.58,92.72,92.27,92.59,25743.645213628988,59.8037,59.8941,59.6034,59.8101,25743.6452
2007-12-06 10:00:00,92.58,92.65,92.51,92.65,16008.653326122228,59.8037,59.8489,59.7585,59.8489,16008.6533
2007-12-06 10:10:00,92.65,92.89,92.57,92.57,31043.80746349378,59.8489,60.0039,59.7972,59.7972,31043.8075
2007-12-06 10:20:00,92.52,92.71,92.5,92.67,20767.98269334776,59.7649,59.8877,59.752,59.8618,20767.9827
2007-12-06 10:30:00,92.67,92.69,92.28,92.53,51811.79015684153,59.8618,59.8747,59.6099,59.7714,51811.7902
2007-12-06 10:40:00,92.51,92.68,92.5,92.58,26825.31097890752,59.7585,59.8683,59.752,59.8037,26825.311
2007-12-06 10:50:00,92.58,92.72,92.51,92.53,15792.320173066522,59.8037,59.8941,59.7585,59.7714,15792.3202
2007-12-06 11:00:00,92.56,92.63,92.27,92.63,28015.14332071389,59.7908,59.836,59.6034,59.836,28015.1433
2007-12-06 11:10:00,92.63,92.63,92.38,92.44,26608.977825851813,59.836,59.836,59.6745,59.7132,26608.9778
2007-12-06 11:20:00,92.47,92.54,92.36,92.43,16765.819361817197,59.7326,59.7778,59.6616,59.7068,16765.8194
2007-12-06 11:30:00,92.43,92.49,92.35,92.41,15143.320713899404,59.7068,59.7455,59.6551,59.6939,15143.3207
2007-12-06 11:40:00,92.39,92.53,92.38,92.39,13953.488372093025,59.6809,59.7714,59.6745,59.6809,13953.4884
2007-12-06 11:50:00,92.43,92.5,92.25,92.46,53001.62249864792,59.7068,59.752,59.5905,59.7262,53001.6225
2007-12-06 12:00:00,92.45,92.62,92.41,92.55,18171.98485667929,59.7197,59.8295,59.6939,59.7843,18171.9849
2007-12-06 12:10:00,92.55,92.6,92.42,92.6,16333.153055705789,59.7843,59.8166,59.7003,59.8166,16333.1531
2007-12-06 12:20:00,92.58,92.68,92.49,92.56,11898.323418063816,59.8037,59.8683,59.7455,59.7908,11898.3234
2007-12-06 12:30:00,92.63,92.68,92.6,92.66,20118.98323418064,59.836,59.8683,59.8166,59.8554,20118.9832
2007-12-06 12:40:00,92.68,92.73,92.63,92.69,48891.2925905895,59.8683,59.9006,59.836,59.8747,48891.2926
2007-12-06 12:50:00,92.71,92.82,92.67,92.78,18712.81773931855,59.8877,59.9587,59.8618,59.9329,18712.8177
2007-12-06 13:00:00,92.78,92.94,92.78,92.92,60140.61654948621,59.9329,60.0362,59.9329,60.0233,60140.6165
2007-12-06 13:10:00,92.88,92.92,92.77,92.83,11790.156841535963,59.9975,60.0233,59.9264,59.9652,11790.1568
2007-12-06 13:20:00,92.81,92.91,92.78,92.88,16441.31963223364,59.9523,60.0169,59.9329,59.9975,16441.3196
2007-12-06 13:30:00,92.88,92.95,92.81,92.91,18820.984315846403,59.9975,60.0427,59.9523,60.0169,18820.9843
2007-12-06 13:40:00,92.9,93.02,92.78,92.85,22606.814494321254,60.0104,60.0879,59.9329,59.9781,22606.8145
2007-12-06 13:50:00,92.87,92.87,92.54,92.86,55164.95402920497,59.991,59.991,59.7778,59.9846,55164.954
2007-12-06 14:00:00,92.84,92.94,92.75,92.84,106976.7441860465,59.9716,60.0362,59.9135,59.9716,106976.7442
2007-12-06 14:10:00,92.86,92.96,92.62,92.82,67820.44348296376,59.9846,60.0492,59.8295,59.9587,67820.4435
2007-12-06 14:20:00,92.83,93.0,92.81,92.98,25202.812330989724,59.9652,60.075,59.9523,60.0621,25202.8123
2007-12-06 14:30:00,92.95,93.26,92.95,93.15,31584.640346133045,60.0427,60.2429,60.0427,60.1719,31584.6403
2007-12-06 14:40:00,93.17,93.49,93.16,93.37,50730.12439156301,60.1848,60.3915,60.1783,60.314,50730.1244
2007-12-06 14:50:00,93.37,93.55,93.35,93.37,37101.135749053545,60.314,60.4303,60.3011,60.314,37101.1357
2007-12-06 15:00:00,93.38,93.97,93.38,93.81,93672.2552731206,60.3205,60.7016,60.3205,60.5982,93672.2553
2007-12-06 15:10:00,93.77,93.86,93.56,93.82,37533.80205516495,60.5724,60.6305,60.4367,60.6047,37533.8021
2007-12-06 15:20:00,93.81,94.2,93.79,94.2,102217.41481882098,60.5982,60.8502,60.5853,60.8502,102217.4148
2007-12-06 15:30:00,94.2,94.37,93.93,94.14,129150.89237425636,60.8502,60.96,60.6757,60.8114,129150.8924
2007-12-06 15:40:00,94.12,94.34,92.66,94.32,109897.24175229852,60.7985,60.9406,59.8554,60.9277,109897.2418
2007-12-06 15:50:00,94.33,94.59,94.25,94.38,122011.89832341806,60.9341,61.1021,60.8824,60.9664,122011.8983
2007-12-07 09:30:00,94.59,94.84,93.93,94.51,53542.45538128718,61.1021,61.2636,60.6757,61.0504,53542.4554
2007-12-07 09:40:00,94.58,94.99,94.58,94.62,40995.13250405624,61.0956,61.3605,61.0956,61.1215,40995.1325
2007-12-07 09:50:00,94.62,94.62,94.07,94.2,47052.46078961601,61.1215,61.1215,60.7662,60.8502,47052.4608
2007-12-07 10:00:00,94.15,94.47,94.15,94.18,23363.980530016222,60.8179,61.0246,60.8179,60.8372,23363.9805
2007-12-07 10:10:00,94.23,94.63,94.23,94.47,27798.8101676582,60.8695,61.1279,60.8695,61.0246,27798.8102
2007-12-07 10:20:00,94.48,94.54,94.35,94.35,19686.316928069227,61.031,61.0698,60.947,60.947,19686.3169
2007-12-07 10:30:00,94.33,94.36,94.24,94.32,28772.30935640887,60.9341,60.9535,60.876,60.9277,28772.3094
2007-12-07 10:40:00,94.32,94.32,94.13,94.16,21092.48242293132,60.9277,60.9277,60.8049,60.8243,21092.4824
2007-12-07 10:50:00,94.18,94.26,94.13,94.22,14926.9875608437,60.8372,60.8889,60.8049,60.8631,14926.9876
2007-12-07 11:00:00,94.19,94.28,94.12,94.19,32990.80584099513,60.8437,60.9018,60.7985,60.8437,32990.8058
2007-12-07 11:10:00,94.19,94.26,94.12,94.14,27690.64359113034,60.8437,60.8889,60.7985,60.8114,27690.6436
2007-12-07 11:20:00,94.14,94.46,94.13,94.33,13088.1557598702,60.8114,61.0181,60.8049,60.9341,13088.1558
2007-12-07 11:30:00,94.36,94.59,94.35,94.53,22498.6479177934,60.9535,61.1021,60.947,61.0633,22498.6479
2007-12-07 11:40:00,94.52,94.59,94.46,94.52,29962.14169821525,61.0569,61.1021,61.0181,61.0569,29962.1417
2007-12-07 11:50:00,94.54,94.58,94.27,94.28,18063.81828015144,61.0698,61.0956,60.8954,60.9018,18063.8183
2007-12-07 12:00:00,94.27,94.34,94.23,94.32,20010.816657652784,60.8954,60.9406,60.8695,60.9277,20010.8167
2007-12-07 12:10:00,94.3,94.34,94.18,94.22,17090.319091400757,60.9147,60.9406,60.8372,60.8631,17090.3191
2007-12-07 12:20:00,94.25,94.27,94.09,94.15,13845.32179556517,60.8824,60.8954,60.7791,60.8179,13845.3218
2007-12-07 12:30:00,94.15,94.25,94.1,94.24,14818.820984315846,60.8179,60.8824,60.7856,60.876,14818.821
2007-12-07 12:40:00,94.2,94.23,94.1,94.12,16982.152514872905,60.8502,60.8695,60.7856,60.7985,16982.1525
2007-12-07 12:50:00,94.12,94.12,94.03,94.05,12547.322877230936,60.7985,60.7985,60.7403,60.7533,12547.3229
2007-12-07 13:00:00,94.05,94.14,94.03,94.06,20984.31584640346,60.7533,60.8114,60.7403,60.7597,20984.3158
2007-12-07 13:10:00,94.06,94.14,93.99,94.11,22714.981070849102,60.7597,60.8114,60.7145,60.792,22714.9811
2007-12-07 13:20:00,94.12,94.19,93.92,94.19,28339.64305029745,60.7985,60.8437,60.6693,60.8437,28339.6431
2007-12-07 13:30:00,94.22,94.28,94.0,94.05,18280.15143320714,60.8631,60.9018,60.721,60.7533,18280.1514
2007-12-07 13:40:00,94.0,94.37,94.0,94.37,18280.15143320714,60.721,60.96,60.721,60.96,18280.1514
2007-12-07 13:50:00,94.37,94.37,94.21,94.3,9843.158464034614,60.96,60.96,60.8566,60.9147,9843.1585
2007-12-07 14:00:00,94.28,94.35,94.19,94.29,30935.640886965928,60.9018,60.947,60.8437,60.9083,30935.6409
2007-12-07 14:10:00,94.25,94.37,94.03,94.1,24553.812871822607,60.8824,60.96,60.7403,60.7856,24553.8129
2007-12-07 14:20:00,94.07,94.29,94.07,94.23,13737.155219037317,60.7662,60.9083,60.7662,60.8695,13737.1552
2007-12-07 14:30:00,94.23,94.38,94.15,94.35,20335.316387236344,60.8695,60.9664,60.8179,60.947,20335.3164
2007-12-07 14:40:00,94.34,94.36,94.2,94.24,21092.48242293132,60.9406,60.9535,60.8502,60.876,21092.4824
2007-12-07 14:50:00,94.24,94.3,94.2,94.27,21416.98215251488,60.876,60.9147,60.8502,60.8954,21416.9822
2007-12-07 15:00:00,94.27,94.39,94.14,94.23,36668.46944294213,60.8954,60.9729,60.8114,60.8695,36668.4694
2007-12-07 15:10:00,94.23,94.47,94.1,94.15,48891.2925905895,60.8695,61.0246,60.7856,60.8179,48891.2926
2007-12-07 15:20:00,94.16,94.3,94.07,94.26,39913.46673877772,60.8243,60.9147,60.7662,60.8889,39913.4667
2007-12-07 15:30:00,94.25,94.27,93.98,94.19,38939.96755002704,60.8824,60.8954,60.708,60.8437,38939.9676
2007-12-07 15:40:00,94.2,94.21,93.93,93.98,41968.63169280692,60.8502,60.8566,60.6757,60.708,41968.6317
2007-12-07 15:50:00,94.0,94.04,93.74,93.91,79610.60032449973,60.721,60.7468,60.553,60.6628,79610.6003
2007-12-10 09:30:00,94.16,94.53,93.86,94.22,36452.13628988642,60.8243,61.0633,60.6305,60.8631,36452.1363
2007-12-10 09:40:00,94.19,94.41,94.02,94.22,23580.31368307193,60.8437,60.9858,60.7339,60.8631,23580.3137
2007-12-10 09:50:00,94.23,94.29,94.06,94.23,21633.315305570577,60.8695,60.9083,60.7597,60.8695,21633.3153
2007-12-10 10:00:00,94.24,94.49,94.24,94.33,32666.306111411574,60.876,61.0375,60.876,60.9341,32666.3061
2007-12-10 10:10:00,94.39,94.57,94.36,94.47,17631.15197404002,60.9729,61.0892,60.9535,61.0246,17631.152
2007-12-10 10:20:00,94.5,94.69,94.47,94.62,22390.48134126555,61.0439,61.1667,61.0246,61.1215,22390.4813
2007-12-10 10:30:00,94.57,94.75,94.55,94.68,29962.14169821525,61.0892,61.2054,61.0762,61.1602,29962.1417
2007-12-10 10:40:00,94.68,94.84,94.66,94.67,39480.80043266631,61.1602,61.2636,61.1473,61.1538,39480.8004
2007-12-10 10:50:00,94.68,94.71,94.47,94.62,27366.14386154678,61.1602,61.1796,61.0246,61.1215,27366.1439
2007-12-10 11:00:00,94.62,94.81,94.55,94.6,31368.307193077337,61.1215,61.2442,61.0762,61.1085,31368.3072
2007-12-10 11:10:00,94.63,94.89,94.61,94.82,12763.656030286642,61.1279,61.2959,61.115,61.2507,12763.656
2007-12-10 11:20:00,94.81,94.84,94.72,94.75,35370.470524607896,61.2442,61.2636,61.1861,61.2054,35370.4705
2007-12-10 11:30:00,94.74,94.79,94.63,94.76,20659.8161168199,61.199,61.2313,61.1279,61.2119,20659.8161
2007-12-10 11:40:00,94.79,94.94,94.72,94.87,19578.15035154137,61.2313,61.3282,61.1861,61.2829,19578.1504
2007-12-10 11:50:00,94.91,94.96,94.72,94.78,31151.974040021632,61.3088,61.3411,61.1861,61.2248,31151.974
2007-12-10 12:00:00,94.79,94.95,94.75,94.83,33423.47214710654,61.2313,61.3346,61.2054,61.2571,33423.4721
2007-12-10 12:10:00,94.83,94.96,94.71,94.75,41535.96538669551,61.2571,61.3411,61.1796,61.2054,41535.9654
2007-12-10 12:20:00,94.75,94.79,94.7,94.71,12655.489453758788,61.2054,61.2313,61.1731,61.1796,12655.4895
2007-12-10 12:30:00,94.7,94.91,94.63,94.91,28339.64305029745,61.1731,61.3088,61.1279,61.3088,28339.6431
2007-12-10 12:40:00,94.93,95.1,94.9,94.94,28555.97620335316,61.3217,61.4315,61.3023,61.3282,28555.9762
2007-12-10 12:50:00,94.94,95.06,94.94,95.0,15900.486749594374,61.3282,61.4057,61.3282,61.3669,15900.4867
2007-12-10 13:00:00,95.03,95.07,94.97,95.01,16441.31963223364,61.3863,61.4121,61.3475,61.3734,16441.3196
2007-12-10 13:10:00,95.02,95.29,94.98,95.29,19902.65008112493,61.3798,61.5543,61.354,61.5543,19902.6501
2007-12-10 13:20:00,95.31,95.44,95.21,95.21,41535.96538669551,61.5672,61.6512,61.5026,61.5026,41535.9654
2007-12-10 13:30:00,95.21,95.3,95.2,95.25,19145.484045429963,61.5026,61.5607,61.4961,61.5284,19145.484
2007-12-10 13:40:00,95.23,95.26,95.05,95.19,20335.316387236344,61.5155,61.5349,61.3992,61.4897,20335.3164
2007-12-10 13:50:00,95.17,95.19,94.97,94.99,34505.13791238507,61.4767,61.4897,61.3475,61.3605,34505.1379
2007-12-10 14:00:00,94.99,95.32,94.98,95.28,25310.978907517576,61.3605,61.5736,61.354,61.5478,25310.9789
2007-12-10 14:10:00,95.29,95.29,95.06,95.26,27041.64413196322,61.5543,61.5543,61.4057,61.5349,27041.6441
2007-12-10 14:20:00,95.26,95.48,95.25,95.47,16765.819361817197,61.5349,61.677,61.5284,61.6705,16765.8194
2007-12-10 14:30:00,95.45,95.53,95.44,95.49,22390.48134126555,61.6576,61.7093,61.6512,61.6834,22390.4813
2007-12-10 14:40:00,95.46,95.76,95.46,95.57,24553.812871822607,61.6641,61.8579,61.6641,61.7351,24553.8129
2007-12-10 14:50:00,95.57,95.66,95.23,95.45,29096.809085992427,61.7351,61.7933,61.5155,61.6576,29096.8091
2007-12-10 15:00:00,95.45,95.57,95.29,95.34,37750.13520822066,61.6576,61.7351,61.5543,61.5866,37750.1352
2007-12-10 15:10:00,95.33,95.37,95.21,95.22,35694.97025419145,61.5801,61.6059,61.5026,61.509,35694.9703
2007-12-10 15:20:00,95.24,95.32,95.02,95.08,40021.63331530557,61.522,61.5736,61.3798,61.4186,40021.6333
2007-12-10 15:30:00,95.08,95.41,95.08,95.33,48566.792861005946,61.4186,61.6318,61.4186,61.5801,48566.7929
2007-12-10 15:40:00,95.33,95.33,95.08,95.31,52460.78961600865,61.5801,61.5801,61.4186,61.5672,52460.7896
2007-12-10 15:50:00,95.33,95.41,95.26,95.34,66197.94483504597,61.5801,61.6318,61.5349,61.5866,66197.9448
2007-12-11 09:30:00,92.71,93.96,92.71,93.87,93996.75500270416,59.8877,60.6951,59.8877,60.637,93996.755
2007-12-11 09:40:00,93.85,93.88,93.25,93.25,117901.56841535964,60.6241,60.6434,60.2365,60.2365,117901.5684
2007-12-11 09:50:00,93.25,93.35,92.79,92.95,78204.43482963764,60.2365,60.3011,59.9393,60.0427,78204.4348
2007-12-11 10:00:00,93.0,93.03,92.78,93.0,62628.44780962682,60.075,60.0944,59.9329,60.075,62628.4478
2007-12-11 10:10:00,93.0,93.14,92.99,93.06,64034.613304488914,60.075,60.1654,60.0685,60.1137,64034.6133
2007-12-11 10:20:00,93.06,93.28,93.01,93.05,29529.47539210384,60.1137,60.2559,60.0814,60.1073,29529.4754
2007-12-11 10:30:00,93.06,93.08,92.9,92.99,46078.96160086533,60.1137,60.1267,60.0104,60.0685,46078.9616
2007-12-11 10:40:00,92.98,93.01,92.63,92.65,41752.29853975122,60.0621,60.0814,59.836,59.8489,41752.2985
2007-12-11 10:50:00,92.62,92.93,92.58,92.85,58518.11790156841,59.8295,60.0298,59.8037,59.9781,58518.1179
2007-12-11 11:00:00,92.85,92.98,92.76,92.94,46403.46133044889,59.9781,60.0621,59.92,60.0362,46403.4613
2007-12-11 11:10:00,92.91,93.22,92.87,93.16,77122.7690643591,60.0169,60.2171,59.991,60.1783,77122.7691
2007-12-11 11:20:00,93.21,93.3,93.14,93.18,43266.630611141154,60.2106,60.2688,60.1654,60.1913,43266.6306
2007-12-11 11:30:00,93.17,93.37,93.01,93.01,37750.13520822066,60.1848,60.314,60.0814,60.0814,37750.1352
2007-12-11 11:40:00,93.0,93.14,92.95,93.14,72687.93942671714,60.075,60.1654,60.0427,60.1654,72687.9394
2007-12-11 11:50:00,93.14,93.45,93.14,93.45,63169.28069226609,60.1654,60.3657,60.1654,60.3657,63169.2807
2007-12-11 12:00:00,93.45,94.12,93.44,93.84,127420.2271498107,60.3657,60.7985,60.3592,60.6176,127420.2271
2007-12-11 12:10:00,93.84,93.84,93.61,93.73,21200.648999459165,60.6176,60.6176,60.469,60.5465,21200.649
2007-12-11 12:20:00,93.74,93.91,93.69,93.85,77988.10167658194,60.553,60.6628,60.5207,60.6241,77988.1017
2007-12-11 12:30:00,93.84,93.9,93.76,93.84,32990.80584099513,60.6176,60.6564,60.5659,60.6176,32990.8058
2007-12-11 12:40:00,93.87,93.9,93.82,93.86,15035.154137371552,60.637,60.6564,60.6047,60.6305,15035.1541
2007-12-11 12:50:00,93.85,94.29,93.83,94.24,30935.640886965928,60.6241,60.9083,60.6111,60.876,30935.6409
2007-12-11 13:00:00,94.26,94.28,94.11,94.19,22823.14764737696,60.8889,60.9018,60.792,60.8437,22823.1476
2007-12-11 13:10:00,94.16,94.27,94.02,94.2,40021.63331530557,60.8243,60.8954,60.7339,60.8502,40021.6333
2007-12-11 13:20:00,94.18,94.18,93.93,93.96,45321.79556517036,60.8372,60.8372,60.6757,60.6951,45321.7956
2007-12-11 13:30:00,93.98,94.22,93.93,94.15,51270.95727420227,60.708,60.8631,60.6757,60.8179,51270.9573
2007-12-11 13:40:00,94.15,94.24,94.02,94.03,46187.128177393184,60.8179,60.876,60.7339,60.7403,46187.1282
2007-12-11 13:50:00,94.03,94.43,94.01,94.38,93455.92212006488,60.7403,60.9987,60.7274,60.9664,93455.9221
2007-12-11 14:00:00,94.38,95.27,94.38,95.22,135208.2206598161,60.9664,61.5413,60.9664,61.509,135208.2207
2007-12-11 14:10:00,95.13,95.46,94.3,94.63,250081.12493239588,61.4509,61.6641,60.9147,61.1279,250081.1249
2007-12-11 14:20:00,94.74,94.97,93.56,94.25,109897.24175229852,61.199,61.3475,60.4367,60.8824,109897.2418
2007-12-11 14:30:00,94.16,94.41,93.43,93.72,133802.055164954,60.8243,60.9858,60.3528,60.5401,133802.0552
2007-12-11 14:40:00,93.7,94.36,93.63,94.3,138345.05137912385,60.5272,60.9535,60.4819,60.9147,138345.0514
2007-12-11 14:50:00,94.33,94.64,94.0,94.07,109140.07571660356,60.9341,61.1344,60.721,60.7662,109140.0757
2007-12-11 15:00:00,94.1,94.1,93.59,93.93,107625.74364521365,60.7856,60.7856,60.4561,60.6757,107625.7436
2007-12-11 15:10:00,93.97,94.11,93.68,93.68,119524.06706327744,60.7016,60.792,60.5142,60.5142,119524.0671
2007-12-11 15:20:00,93.71,94.24,93.61,94.0,136614.3861546782,60.5336,60.876,60.469,60.721,136614.3862
2007-12-11 15:30:00,94.0,94.31,93.98,94.07,161709.03190914006,60.721,60.9212,60.708,60.7662,161709.0319
2007-12-11 15:40:00,94.11,94.53,94.08,94.45,250297.4580854516,60.792,61.0633,60.7726,61.0116,250297.4581
2007-12-11 15:50:00,94.46,94.89,94.33,94.71,361168.1990265008,61.0181,61.2959,60.9341,61.1796,361168.199
2007-12-12 09:30:00,97.09,97.09,95.92,95.96,123634.39697133584,62.717,62.717,61.9612,61.9871,123634.397
2007-12-12 09:40:00,95.95,95.99,95.45,95.68,81990.26500811249,61.9806,62.0064,61.6576,61.8062,81990.265
2007-12-12 09:50:00,95.71,96.03,95.68,95.88,64575.446187128175,61.8256,62.0323,61.8062,61.9354,64575.4462
2007-12-12 10:00:00,95.88,95.88,95.48,95.56,93131.42239048134,61.9354,61.9354,61.677,61.7287,93131.4224
2007-12-12 10:10:00,95.56,95.83,95.5,95.8,47701.46024878312,61.7287,61.9031,61.6899,61.8837,47701.4602
2007-12-12 10:20:00,95.82,95.83,95.55,95.74,51703.62358031368,61.8966,61.9031,61.7222,61.8449,51703.6236
2007-12-12 10:30:00,95.73,95.73,95.46,95.46,98107.08491076255,61.8385,61.8385,61.6641,61.6641,98107.0849
2007-12-12 10:40:00,95.47,95.5,95.04,95.08,70091.94159004868,61.6705,61.6899,61.3928,61.4186,70091.9416
2007-12-12 10:50:00,95.07,95.2,94.93,94.96,76257.43645213629,61.4121,61.4961,61.3217,61.3411,76257.4365
2007-12-12 11:00:00,94.96,95.28,94.93,95.17,75608.43699296917,61.3411,61.5478,61.3217,61.4767,75608.437
2007-12-12 11:10:00,95.18,95.4,95.11,95.23,56246.6197944835,61.4832,61.6253,61.438,61.5155,56246.6198
2007-12-12 11:20:00,95.23,95.26,94.99,95.17,34937.80421849649,61.5155,61.5349,61.3605,61.4767,34937.8042
2007-12-12 11:30:00,95.17,95.59,95.14,95.57,51379.12385073013,61.4767,61.748,61.4574,61.7351,51379.1239
2007-12-12 11:40:00,95.55,95.69,95.49,95.63,73120.60573282855,61.7222,61.8126,61.6834,61.7739,73120.6057
2007-12-12 11:50:00,95.63,95.65,95.24,95.28,26608.977825851813,61.7739,61.7868,61.522,61.5478,26608.9778
2007-12-12 12:00:00,95.29,95.44,95.04,95.09,70091.94159004868,61.5543,61.6512,61.3928,61.4251,70091.9416
2007-12-12 12:10:00,95.09,95.1,94.95,94.99,58518.11790156841,61.4251,61.4315,61.3346,61.3605,58518.1179
2007-12-12 12:20:00,94.99,95.13,94.9,94.92,31476.4737696052,61.3605,61.4509,61.3023,61.3152,31476.4738
2007-12-12 12:30:00,94.9,94.9,94.33,94.42,73985.93834505137,61.3023,61.3023,60.9341,60.9923,73985.9383
2007-12-12 12:40:00,94.44,94.44,93.91,94.14,61763.115197404,61.0052,61.0052,60.6628,60.8114,61763.1152
2007-12-12 12:50:00,94.15,94.45,94.0,94.41,38939.96755002704,60.8179,61.0116,60.721,60.9858,38939.9676
2007-12-12 13:00:00,94.36,94.39,94.12,94.35,23904.813412655487,60.9535,60.9729,60.7985,60.947,23904.8134
2007-12-12 13:10:00,94.37,94.56,94.36,94.44,52028.12330989724,60.96,61.0827,60.9535,61.0052,52028.1233
2007-12-12 13:20:00,94.43,94.66,94.4,94.47,37101.135749053545,60.9987,61.1473,60.9793,61.0246,37101.1357
2007-12-12 13:30:00,94.5,94.88,94.36,94.84,34396.97133585722,61.0439,61.2894,60.9535,61.2636,34396.9713
2007-12-12 13:40:00,94.84,94.91,94.65,94.75,31151.974040021632,61.2636,61.3088,61.1408,61.2054,31151.974
2007-12-12 13:50:00,94.75,94.8,94.68,94.8,33315.30557057869,61.2054,61.2377,61.1602,61.2377,33315.3056
2007-12-12 14:00:00,94.79,94.98,94.63,94.96,65548.94537587886,61.2313,61.354,61.1279,61.3411,65548.9454
2007-12-12 14:10:00,94.97,95.01,94.81,94.98,43374.797187669006,61.3475,61.3734,61.2442,61.354,43374.7972
2007-12-12 14:20:00,94.98,94.98,94.41,94.41,49756.62520281233,61.354,61.354,60.9858,60.9858,49756.6252
2007-12-12 14:30:00,94.46,94.47,94.3,94.35,43915.630070308274,61.0181,61.0246,60.9147,60.947,43915.6301
2007-12-12 14:40:00,94.35,94.43,94.23,94.39,39697.13358572201,60.947,60.9987,60.8695,60.9729,39697.1336
2007-12-12 14:50:00,94.38,94.59,94.1,94.18,32666.306111411574,60.9664,61.1021,60.7856,60.8372,32666.3061
2007-12-12 15:00:00,94.12,94.15,93.65,93.7,59707.9502433748,60.7985,60.8179,60.4949,60.5272,59707.9502
2007-12-12 15:10:00,93.72,93.99,93.47,93.96,131314.2239048134,60.5401,60.7145,60.3786,60.6951,131314.2239
2007-12-12 15:20:00,93.97,94.05,93.7,93.92,69659.27528393726,60.7016,60.7533,60.5272,60.6693,69659.2753
2007-12-12 15:30:00,93.92,94.05,93.38,93.61,86965.92752839372,60.6693,60.7533,60.3205,60.469,86965.9275
2007-12-12 15:40:00,93.6,93.94,93.4,93.82,138020.55164954028,60.4626,60.6822,60.3334,60.6047,138020.5516
2007-12-12 15:50:00,93.84,94.02,93.74,93.82,173715.52190373174,60.6176,60.7339,60.553,60.6047,173715.5219
2007-12-13 09:30:00,93.77,94.3,93.53,94.0,62195.78150351541,60.5724,60.9147,60.4174,60.721,62195.7815
2007-12-13 09:40:00,94.12,94.12,93.25,93.3,61654.94862087615,60.7985,60.7985,60.2365,60.2688,61654.9486
2007-12-13 09:50:00,93.37,93.61,93.18,93.55,42725.79772850189,60.314,60.469,60.1913,60.4303,42725.7977
2007-12-13 10:00:00,93.61,94.1,93.25,94.1,46619.79448350459,60.469,60.7856,60.2365,60.7856,46619.7945
2007-12-13 10:10:00,94.1,94.22,93.69,93.86,27582.47701460249,60.7856,60.8631,60.5207,60.6305,27582.477
2007-12-13 10:20:00,93.85,94.1,93.63,93.75,36668.46944294213,60.6241,60.7856,60.4819,60.5595,36668.4694
2007-12-13 10:30:00,93.79,93.89,93.52,93.86,33639.80530016225,60.5853,60.6499,60.4109,60.6305,33639.8053
2007-12-13 10:40:00,93.84,94.07,93.66,94.07,23580.31368307193,60.6176,60.7662,60.5013,60.7662,23580.3137
2007-12-13 10:50:00,94.04,94.25,93.97,94.14,59816.11681990265,60.7468,60.8824,60.7016,60.8114,59816.1168
2007-12-13 11:00:00,94.17,94.25,93.98,94.19,65332.61222282315,60.8308,60.8824,60.708,60.8437,65332.6122
2007-12-13 11:10:00,94.19,94.3,94.1,94.25,57760.951865873445,60.8437,60.9147,60.7856,60.8824,57760.9519
2007-12-13 11:20:00,94.21,94.54,94.16,94.53,56030.2866414278,60.8566,61.0698,60.8243,61.0633,56030.2866
2007-12-13 11:30:00,94.53,95.2,94.51,95.06,43807.46349378042,61.0633,61.4961,61.0504,61.4057,43807.4635
2007-12-13 11:40:00,95.08,95.17,94.99,95.0,31692.806922660897,61.4186,61.4767,61.3605,61.3669,31692.8069
2007-12-13 11:50:00,94.99,95.21,94.98,95.08,19253.65062195781,61.3605,61.5026,61.354,61.4186,19253.6506
2007-12-13 12:00:00,95.07,95.07,94.63,94.84,63926.446727961054,61.4121,61.4121,61.1279,61.2636,63926.4467
2007-12-13 12:10:00,94.86,95.03,94.7,94.73,25419.145484045428,61.2765,61.3863,61.1731,61.1925,25419.1455
2007-12-13 12:20:00,94.72,94.72,94.35,94.56,13737.155219037317,61.1861,61.1861,60.947,61.0827,13737.1552
2007-12-13 12:30:00,94.56,94.8,94.39,94.6,67604.11032990806,61.0827,61.2377,60.9729,61.1085,67604.1103
2007-12-13 12:40:00,94.6,94.6,94.33,94.45,41752.29853975122,61.1085,61.1085,60.9341,61.0116,41752.2985
2007-12-13 12:50:00,94.4,94.52,94.35,94.51,18063.81828015144,60.9793,61.0569,60.947,61.0504,18063.8183
2007-12-13 13:00:00,94.51,94.65,94.39,94.65,20659.8161168199,61.0504,61.1408,60.9729,61.1408,20659.8161
2007-12-13 13:10:00,94.65,94.67,94.35,94.43,25959.97836668469,61.1408,61.1538,60.947,60.9987,25959.9784
2007-12-13 13:20:00,94.42,94.76,94.35,94.7,18063.81828015144,60.9923,61.2119,60.947,61.1731,18063.8183
2007-12-13 13:30:00,94.7,94.73,94.39,94.39,16982.152514872905,61.1731,61.1925,60.9729,60.9729,16982.1525
2007-12-13 13:40:00,94.35,94.48,94.28,94.38,56246.6197944835,60.947,61.031,60.9018,60.9664,56246.6198
2007-12-13 13:50:00,94.38,94.63,94.38,94.42,24121.146565711195,60.9664,61.1279,60.9664,60.9923,24121.1466
2007-12-13 14:00:00,94.39,95.08,94.35,94.97,44348.29637641968,60.9729,61.4186,60.947,61.3475,44348.2964
2007-12-13 14:10:00,94.97,95.12,94.84,95.08,56462.95294753921,61.3475,61.4444,61.2636,61.4186,56462.9529
2007-12-13 14:20:00,95.08,95.36,94.82,95.0,49215.79232017307,61.4186,61.5995,61.2507,61.3669,49215.7923
2007-12-13 14:30:00,95.02,95.04,94.59,94.67,55489.453758788535,61.3798,61.3928,61.1021,61.1538,55489.4538
2007-12-13 14:40:00,94.65,94.73,94.53,94.63,50189.29150892374,61.1408,61.1925,61.0633,61.1279,50189.2915
2007-12-13 14:50:00,94.63,94.86,94.59,94.75,40346.13304488913,61.1279,61.2765,61.1021,61.2054,40346.133
2007-12-13 15:00:00,94.75,94.83,94.6,94.67,52028.12330989724,61.2054,61.2571,61.1085,61.1538,52028.1233
2007-12-13 15:10:00,94.7,94.74,94.62,94.71,90859.92428339642,61.1731,61.199,61.1215,61.1796,90859.9243
2007-12-13 15:20:00,94.71,95.14,94.62,95.09,109140.07571660356,61.1796,61.4574,61.1215,61.4251,109140.0757
2007-12-13 15:30:00,95.07,95.23,94.97,95.05,80367.7663601947,61.4121,61.5155,61.3475,61.3992,80367.7664
2007-12-13 15:40:00,95.04,95.26,94.96,95.05,80908.59924283397,61.3928,61.5349,61.3411,61.3992,80908.5992
2007-12-13 15:50:00,95.05,95.27,94.93,95.26,95078.4207679827,61.3992,61.5413,61.3217,61.5349,95078.4208
2007-12-14 09:30:00,95.16,95.16,94.38,94.53,51595.45700378583,61.4703,61.4703,60.9664,61.0633,51595.457
2007-12-14 09:40:00,94.57,94.57,93.92,94.34,45429.96214169821,61.0892,61.0892,60.6693,60.9406,45429.9621
2007-12-14 09:50:00,94.42,94.57,94.32,94.52,24121.146565711195,60.9923,61.0892,60.9277,61.0569,24121.1466
2007-12-14 10:00:00,94.52,94.68,94.34,94.4,22065.98161168199,61.0569,61.1602,60.9406,60.9793,22065.9816
2007-12-14 10:10:00,94.38,94.78,94.38,94.64,29529.47539210384,60.9664,61.2248,60.9664,61.1344,29529.4754
2007-12-14 10:20:00,94.64,94.94,94.52,94.84,27906.97674418605,61.1344,61.3282,61.0569,61.2636,27906.9767
2007-12-14 10:30:00,94.79,94.95,94.66,94.9,27366.14386154678,61.2313,61.3346,61.1473,61.3023,27366.1439
2007-12-14 10:40:00,94.93,95.11,94.76,94.94,37533.80205516495,61.3217,61.438,61.2119,61.3282,37533.8021
2007-12-14 10:50:00,94.97,95.02,94.8,94.93,28555.97620335316,61.3475,61.3798,61.2377,61.3217,28555.9762
2007-12-14 11:00:00,94.95,95.06,94.44,94.55,34288.80475932937,61.3346,61.4057,61.0052,61.0762,34288.8048
2007-12-14 11:10:00,94.54,94.89,94.54,94.76,22714.981070849102,61.0698,61.2959,61.0698,61.2119,22714.9811
2007-12-14 11:20:00,94.76,94.89,94.55,94.84,17090.319091400757,61.2119,61.2959,61.0762,61.2636,17090.3191
2007-12-14 11:30:00,94.82,95.14,94.72,95.04,40129.79989183342,61.2507,61.4574,61.1861,61.3928,40129.7999
2007-12-14 11:40:00,95.06,95.1,94.87,94.88,73661.43861546782,61.4057,61.4315,61.2829,61.2894,73661.4386
2007-12-14 11:50:00,94.92,95.09,94.77,94.98,55489.453758788535,61.3152,61.4251,61.2184,61.354,55489.4538
2007-12-14 12:00:00,94.95,95.06,94.95,95.0,22174.14818820984,61.3346,61.4057,61.3346,61.3669,22174.1482
2007-12-14 12:10:00,95.02,95.11,95.01,95.11,9410.4921579232,61.3798,61.438,61.3734,61.438,9410.4922
2007-12-14 12:20:00,95.1,95.11,94.94,95.1,15792.320173066522,61.4315,61.438,61.3282,61.4315,15792.3202
2007-12-14 12:30:00,95.1,95.1,94.84,95.03,33315.30557057869,61.4315,61.4315,61.2636,61.3863,33315.3056
2007-12-14 12:40:00,95.04,95.08,94.82,95.02,56679.28610059492,61.3928,61.4186,61.2507,61.3798,56679.2861
2007-12-14 12:50:00,95.01,95.14,94.68,94.74,75283.93726338561,61.3734,61.4574,61.1602,61.199,75283.9373
2007-12-14 13:00:00,94.74,94.77,94.41,94.54,50405.62466197945,61.199,61.2184,60.9858,61.0698,50405.6247
2007-12-14 13:10:00,94.54,94.6,94.44,94.44,19361.817198485667,61.0698,61.1085,61.0052,61.0052,19361.8172
2007-12-14 13:20:00,94.44,94.53,94.37,94.52,34072.47160627366,61.0052,61.0633,60.96,61.0569,34072.4716
2007-12-14 13:30:00,94.52,94.62,94.37,94.54,29421.308815575987,61.0569,61.1215,60.96,61.0698,29421.3088
2007-12-14 13:40:00,94.57,94.57,94.23,94.38,24553.812871822607,61.0892,61.0892,60.8695,60.9664,24553.8129
2007-12-14 13:50:00,94.4,94.43,94.19,94.25,17847.485127095726,60.9793,60.9987,60.8437,60.8824,17847.4851
2007-12-14 14:00:00,94.23,94.28,94.04,94.28,17847.485127095726,60.8695,60.9018,60.7468,60.9018,17847.4851
2007-12-14 14:10:00,94.28,94.49,94.28,94.41,19253.65062195781,60.9018,61.0375,60.9018,60.9858,19253.6506
2007-12-14 14:20:00,94.43,94.47,94.34,94.45,7787.993510005408,60.9987,61.0246,60.9406,61.0116,7787.9935
2007-12-14 14:30:00,94.45,94.48,94.31,94.47,15684.153596538668,61.0116,61.031,60.9212,61.0246,15684.1536
2007-12-14 14:40:00,94.47,94.48,94.31,94.34,18604.6511627907,61.0246,61.031,60.9212,60.9406,18604.6512
2007-12-14 14:50:00,94.35,94.35,93.86,93.96,28447.80962682531,60.947,60.947,60.6305,60.6951,28447.8096
2007-12-14 15:00:00,93.92,94.23,93.78,94.16,49540.29204975662,60.6693,60.8695,60.5788,60.8243,49540.292
2007-12-14 15:10:00,94.19,94.22,93.92,93.92,31584.640346133045,60.8437,60.8631,60.6693,60.6693,31584.6403
2007-12-14 15:20:00,93.92,94.07,93.88,93.95,40346.13304488913,60.6693,60.7662,60.6434,60.6887,40346.133
2007-12-14 15:30:00,93.95,94.35,93.93,94.16,46619.79448350459,60.6887,60.947,60.6757,60.8243,46619.7945
2007-12-14 15:40:00,94.16,94.3,94.01,94.09,58085.451595457,60.8243,60.9147,60.7274,60.7791,58085.4516
2007-12-14 15:50:00,94.09,94.16,93.79,93.8,80584.0995132504,60.7791,60.8243,60.5853,60.5918,80584.0995
2007-12-17 09:30:00,94.18,94.23,92.97,93.04,61654.94862087615,60.8372,60.8695,60.0556,60.1008,61654.9486
2007-12-17 09:40:00,93.07,93.37,92.7,92.7,48025.959978366685,60.1202,60.314,59.8812,59.8812,48025.96
2007-12-17 09:50:00,92.7,92.94,92.55,92.65,54732.28772309356,59.8812,60.0362,59.7843,59.8489,54732.2877
2007-12-17 10:00:00,92.65,92.79,92.48,92.48,35045.97079502434,59.8489,59.9393,59.7391,59.7391,35045.9708
2007-12-17 10:10:00,92.48,92.81,92.45,92.81,45862.62844780963,59.7391,59.9523,59.7197,59.9523,45862.6284
2007-12-17 10:20:00,92.8,92.95,92.61,92.68,42401.29799891833,59.9458,60.0427,59.8231,59.8683,42401.298
2007-12-17 10:30:00,92.67,92.96,92.53,92.8,40454.29962141698,59.8618,60.0492,59.7714,59.9458,40454.2996
2007-12-17 10:40:00,92.84,93.07,92.78,93.0,33964.30502974581,59.9716,60.1202,59.9329,60.075,33964.305
2007-12-17 10:50:00,92.98,93.08,92.93,92.98,34288.80475932937,60.0621,60.1267,60.0298,60.0621,34288.8048
2007-12-17 11:00:00,93.01,93.15,92.85,93.12,51595.45700378583,60.0814,60.1719,59.9781,60.1525,51595.457
2007-12-17 11:10:00,93.12,93.12,92.89,93.04,31043.80746349378,60.1525,60.1525,60.0039,60.1008,31043.8075
2007-12-17 11:20:00,93.02,93.11,92.73,92.86,48242.29313142239,60.0879,60.146,59.9006,59.9846,48242.2931
2007-12-17 11:30:00,92.88,92.99,92.67,92.78,27582.47701460249,59.9975,60.0685,59.8618,59.9329,27582.477
2007-12-17 11:40:00,92.76,92.99,92.74,92.79,30502.97458085452,59.92,60.0685,59.907,59.9393,30502.9746
2007-12-17 11:50:00,92.76,92.94,92.7,92.87,41103.2990805841,59.92,60.0362,59.8812,59.991,41103.2991
2007-12-17 12:00:00,92.87,92.92,92.73,92.8,19902.65008112493,59.991,60.0233,59.9006,59.9458,19902.6501
2007-12-17 12:10:00,92.8,92.86,92.59,92.66,22931.31422390481,59.9458,59.9846,59.8101,59.8554,22931.3142
2007-12-17 12:20:00,92.66,92.88,92.63,92.88,16765.819361817197,59.8554,59.9975,59.836,59.9975,16765.8194
2007-12-17 12:30:00,92.87,92.91,92.74,92.74,23363.980530016222,59.991,60.0169,59.907,59.907,23363.9805
2007-12-17 12:40:00,92.76,92.85,92.67,92.83,19037.317468902107,59.92,59.9781,59.8618,59.9652,19037.3175
2007-12-17 12:50:00,92.85,93.12,92.82,93.12,12979.989183342346,59.9781,60.1525,59.9587,60.1525,12979.9892
2007-12-17 13:00:00,93.12,93.13,92.74,92.82,29637.64196863169,60.1525,60.159,59.907,59.9587,29637.642
2007-12-17 13:10:00,92.85,92.91,92.46,92.54,33747.9718766901,59.9781,60.0169,59.7262,59.7778,33747.9719
2007-12-17 13:20:00,92.56,92.7,92.52,92.64,15900.486749594374,59.7908,59.8812,59.7649,59.8424,15900.4867
2007-12-17 13:30:00,92.64,92.82,92.51,92.55,21308.81557598702,59.8424,59.9587,59.7585,59.7843,21308.8156
2007-12-17 13:40:00,92.52,92.7,92.45,92.46,25094.64575446187,59.7649,59.8812,59.7197,59.7262,25094.6458
2007-12-17 13:50:00,92.46,92.56,92.45,92.45,27474.31043807464,59.7262,59.7908,59.7197,59.7197,27474.3104
2007-12-17 14:00:00,92.45,92.52,92.29,92.51,44672.79610600325,59.7197,59.7649,59.6164,59.7585,44672.7961
2007-12-17 14:10:00,92.45,92.52,92.31,92.32,24121.146565711195,59.7197,59.7649,59.6293,59.6357,24121.1466
2007-12-17 14:20:00,92.33,92.54,92.31,92.51,32341.806381828013,59.6422,59.7778,59.6293,59.7585,32341.8064
2007-12-17 14:30:00,92.51,92.72,92.5,92.66,24121.146565711195,59.7585,59.8941,59.752,59.8554,24121.1466
2007-12-17 14:40:00,92.72,92.72,92.47,92.63,20551.64954029205,59.8941,59.8941,59.7326,59.836,20551.6495
2007-12-17 14:50:00,92.63,92.63,92.27,92.36,23580.31368307193,59.836,59.836,59.6034,59.6616,23580.3137
2007-12-17 15:00:00,92.36,92.4,92.01,92.08,36992.969172525685,59.6616,59.6874,59.4355,59.4807,36992.9692
2007-12-17 15:10:00,92.08,92.15,91.76,91.77,42617.63115197404,59.4807,59.5259,59.274,59.2804,42617.6312
2007-12-17 15:20:00,91.77,91.9,91.6,91.86,55489.453758788535,59.2804,59.3644,59.1706,59.3386,55489.4538
2007-12-17 15:30:00,91.85,92.14,91.77,92.1,77122.7690643591,59.3321,59.5195,59.2804,59.4936,77122.7691
2007-12-17 15:40:00,92.08,92.15,91.77,91.9,50513.7912385073,59.4807,59.5259,59.2804,59.3644,50513.7912
2007-12-17 15:50:00,91.85,91.9,91.46,91.6,121146.56571119525,59.3321,59.3644,59.0802,59.1706,121146.5657
2007-12-18 09:30:00,92.36,93.69,92.36,93.02,66846.94429421308,59.6616,60.5207,59.6616,60.0879,66846.9443
2007-12-18 09:40:00,93.06,93.22,92.81,93.18,39913.46673877772,60.1137,60.2171,59.9523,60.1913,39913.4667
2007-12-18 09:50:00,93.18,93.49,93.13,93.37,43699.29691725257,60.1913,60.3915,60.159,60.314,43699.2969
2007-12-18 10:00:00,93.41,93.52,93.35,93.51,32125.47322877231,60.3398,60.4109,60.3011,60.4044,32125.4732
2007-12-18 10:10:00,93.51,93.6,92.82,92.91,57544.61871281774,60.4044,60.4626,59.9587,60.0169,57544.6187
2007-12-18 10:20:00,92.91,93.37,92.91,93.3,31584.640346133045,60.0169,60.314,60.0169,60.2688,31584.6403
2007-12-18 10:30:00,93.32,93.36,92.73,92.75,42942.1308815576,60.2817,60.3075,59.9006,59.9135,42942.1309
2007-12-18 10:40:00,92.78,92.98,92.7,92.9,28447.80962682531,59.9329,60.0621,59.8812,60.0104,28447.8096
2007-12-18 10:50:00,92.9,93.03,92.8,93.0,45213.62898864251,60.0104,60.0944,59.9458,60.075,45213.629
2007-12-18 11:00:00,93.0,93.0,92.76,92.82,28231.47647376961,60.075,60.075,59.92,59.9587,28231.4765
2007-12-18 11:10:00,92.78,92.78,92.46,92.51,22714.981070849102,59.9329,59.9329,59.7262,59.7585,22714.9811
2007-12-18 11:20:00,92.47,92.6,92.32,92.57,30502.97458085452,59.7326,59.8166,59.6357,59.7972,30502.9746
2007-12-18 11:30:00,92.57,93.25,92.46,93.25,50621.95781503515,59.7972,60.2365,59.7262,60.2365,50621.9578
2007-12-18 11:40:00,93.25,93.28,93.12,93.18,51270.95727420227,60.2365,60.2559,60.1525,60.1913,51270.9573
2007-12-18 11:50:00,93.18,93.37,93.15,93.2,36235.80313683072,60.1913,60.314,60.1719,60.2042,36235.8031
2007-12-18 12:00:00,93.18,93.25,92.94,93.12,48458.626284478094,60.1913,60.2365,60.0362,60.1525,48458.6263
2007-12-18 12:10:00,93.12,93.15,92.83,92.84,65873.44510546241,60.1525,60.1719,59.9652,59.9716,65873.4451
2007-12-18 12:20:00,92.88,93.14,92.8,92.89,53650.62195781504,59.9975,60.1654,59.9458,60.0039,53650.622
2007-12-18 12:30:00,92.89,92.98,92.76,92.88,32125.47322877231,60.0039,60.0621,59.92,59.9975,32125.4732
2007-12-18 12:40:00,92.88,93.29,92.88,93.24,36992.969172525685,59.9975,60.2623,59.9975,60.23,36992.9692
2007-12-18 12:50:00,93.24,93.25,93.09,93.14,24445.64629529475,60.23,60.2365,60.1331,60.1654,24445.6463
2007-12-18 13:00:00,93.12,93.12,92.94,93.12,16873.98593834505,60.1525,60.1525,60.0362,60.1525,16873.9859
2007-12-18 13:10:00,93.12,93.34,93.12,93.25,37858.30178474851,60.1525,60.2946,60.1525,60.2365,37858.3018
2007-12-18 13:20:00,93.26,93.49,93.26,93.46,55705.78691184424,60.2429,60.3915,60.2429,60.3721,55705.7869
2007-12-18 13:30:00,93.49,93.55,93.37,93.48,45970.79502433748,60.3915,60.4303,60.314,60.3851,45970.795
2007-12-18 13:40:00,93.54,93.63,93.41,93.61,27798.8101676582,60.4238,60.4819,60.3398,60.469,27798.8102
2007-12-18 13:50:00,93.61,93.61,93.44,93.61,24770.14602487831,60.469,60.469,60.3592,60.469,24770.146
2007-12-18 14:00:00,93.61,93.89,93.6,93.82,66955.11087074094,60.469,60.6499,60.4626,60.6047,66955.1109
2007-12-18 14:10:00,93.84,94.14,93.64,94.09,55813.95348837209,60.6176,60.8114,60.4884,60.7791,55813.9535
2007-12-18 14:20:00,94.12,94.35,94.07,94.35,46403.46133044889,60.7985,60.947,60.7662,60.947,46403.4613
2007-12-18 14:30:00,94.35,94.55,94.17,94.21,64683.61276365603,60.947,61.0762,60.8308,60.8566,64683.6128
2007-12-18 14:40:00,94.19,94.29,94.09,94.22,36019.469983775016,60.8437,60.9083,60.7791,60.8631,36019.47
2007-12-18 14:50:00,94.23,94.33,94.11,94.22,46944.29421308816,60.8695,60.9341,60.792,60.8631,46944.2942
2007-12-18 15:00:00,94.24,94.44,94.15,94.15,49540.29204975662,60.876,61.0052,60.8179,60.8179,49540.292
2007-12-18 15:10:00,94.18,94.51,94.15,94.47,55597.62033531639,60.8372,61.0504,60.8179,61.0246,55597.6203
2007-12-18 15:20:00,94.46,94.59,94.34,94.53,61114.11573823688,61.0181,61.1021,60.9406,61.0633,61114.1157
2007-12-18 15:30:00,94.48,94.85,94.47,94.84,117685.23526230396,61.031,61.27,61.0246,61.2636,117685.2353
2007-12-18 15:40:00,94.83,94.86,94.46,94.46,49107.625743645214,61.2571,61.2765,61.0181,61.0181,49107.6257
2007-12-18 15:50:00,94.52,94.62,94.19,94.23,97133.58572201188,61.0569,61.1215,60.8437,60.8695,97133.5857
2007-12-19 09:30:00,94.29,94.29,93.7,93.85,55164.95402920497,60.9083,60.9083,60.5272,60.6241,55164.954
2007-12-19 09:40:00,93.79,93.86,93.52,93.77,51054.62412114657,60.5853,60.6305,60.4109,60.5724,51054.6241
2007-12-19 09:50:00,93.77,93.98,93.63,93.73,47593.29367225527,60.5724,60.708,60.4819,60.5465,47593.2937
2007-12-19 10:00:00,93.74,93.84,93.52,93.76,42076.79826933477,60.553,60.6176,60.4109,60.5659,42076.7983
2007-12-19 10:10:00,93.75,93.77,93.51,93.52,31800.97349918875,60.5595,60.5724,60.4044,60.4109,31800.9735
2007-12-19 10:20:00,93.54,93.65,93.5,93.62,25851.81179015684,60.4238,60.4949,60.398,60.4755,25851.8118
2007-12-19 10:30:00,93.62,93.79,93.58,93.76,29962.14169821525,60.4755,60.5853,60.4497,60.5659,29962.1417
2007-12-19 10:40:00,93.76,93.96,93.69,93.69,47268.79394267171,60.5659,60.6951,60.5207,60.5207,47268.7939
2007-12-19 10:50:00,93.71,93.73,93.38,93.41,24337.4797187669,60.5336,60.5465,60.3205,60.3398,24337.4797
2007-12-19 11:00:00,93.41,93.41,93.06,93.11,50621.95781503515,60.3398,60.3398,60.1137,60.146,50621.9578
2007-12-19 11:10:00,93.12,93.14,92.91,92.91,42509.46457544619,60.1525,60.1654,60.0169,60.0169,42509.4646
2007-12-19 11:20:00,92.9,93.06,92.4,92.44,56679.28610059492,60.0104,60.1137,59.6874,59.7132,56679.2861
2007-12-19 11:30:00,92.43,92.47,92.23,92.26,51703.62358031368,59.7068,59.7326,59.5776,59.597,51703.6236
2007-12-19 11:40:00,92.24,92.43,92.15,92.36,37101.135749053545,59.5841,59.7068,59.5259,59.6616,37101.1357
2007-12-19 11:50:00,92.39,92.46,91.92,92.05,36776.63601946998,59.6809,59.7262,59.3773,59.4613,36776.636
2007-12-19 12:00:00,92.05,92.51,92.04,92.5,28772.30935640887,59.4613,59.7585,59.4549,59.752,28772.3094
2007-12-19 12:10:00,92.51,92.81,92.51,92.74,23904.813412655487,59.7585,59.9523,59.7585,59.907,23904.8134
2007-12-19 12:20:00,92.73,92.81,92.71,92.81,34721.471065440775,59.9006,59.9523,59.8877,59.9523,34721.4711
2007-12-19 12:30:00,92.79,92.85,92.61,92.84,24553.812871822607,59.9393,59.9781,59.8231,59.9716,24553.8129
2007-12-19 12:40:00,92.83,92.84,92.52,92.78,44456.462952947535,59.9652,59.9716,59.7649,59.9329,44456.463
2007-12-19 12:50:00,92.82,92.86,92.64,92.71,18280.15143320714,59.9587,59.9846,59.8424,59.8877,18280.1514
2007-12-19 13:00:00,92.74,92.93,92.43,92.87,28231.47647376961,59.907,60.0298,59.7068,59.991,28231.4765
2007-12-19 13:10:00,92.88,92.92,92.77,92.86,18171.98485667929,59.9975,60.0233,59.9264,59.9846,18171.9849
2007-12-19 13:20:00,92.83,92.83,92.68,92.79,16765.819361817197,59.9652,59.9652,59.8683,59.9393,16765.8194
2007-12-19 13:30:00,92.76,92.77,92.41,92.46,52352.6230394808,59.92,59.9264,59.6939,59.7262,52352.623
2007-12-19 13:40:00,92.46,92.46,92.0,92.25,40562.46619794484,59.7262,59.7262,59.429,59.5905,40562.4662
2007-12-19 13:50:00,92.21,92.41,92.16,92.38,18820.984315846403,59.5647,59.6939,59.5324,59.6745,18820.9843
2007-12-19 14:00:00,92.4,92.5,92.35,92.45,62736.61438615467,59.6874,59.752,59.6551,59.7197,62736.6144
2007-12-19 14:10:00,92.42,92.84,92.37,92.43,94213.08815575986,59.7003,59.9716,59.668,59.7068,94213.0882
2007-12-19 14:20:00,92.43,92.54,92.35,92.37,68253.10978907517,59.7068,59.7778,59.6551,59.668,68253.1098
2007-12-19 14:30:00,92.38,92.5,92.33,92.43,35262.30394808004,59.6745,59.752,59.6422,59.7068,35262.3039
2007-12-19 14:40:00,92.42,92.54,92.36,92.53,58085.451595457,59.7003,59.7778,59.6616,59.7714,58085.4516
2007-12-19 14:50:00,92.52,92.53,92.37,92.44,37750.13520822066,59.7649,59.7714,59.668,59.7132,37750.1352
2007-12-19 15:00:00,92.44,92.57,92.35,92.35,72687.93942671714,59.7132,59.7972,59.6551,59.6551,72687.9394
2007-12-19 15:10:00,92.36,92.63,92.35,92.56,58734.45105462412,59.6616,59.836,59.6551,59.7908,58734.4511
2007-12-19 15:20:00,92.56,92.61,92.31,92.39,73877.77176852353,59.7908,59.8231,59.6293,59.6809,73877.7718
2007-12-19 15:30:00,92.39,92.49,92.31,92.48,64791.77934018388,59.6809,59.7455,59.6293,59.7391,64791.7793
2007-12-19 15:40:00,92.47,92.48,92.22,92.28,74418.6046511628,59.7326,59.7391,59.5711,59.6099,74418.6047
2007-12-19 15:50:00,92.28,92.4,91.73,91.84,185505.6787452677,59.6099,59.6874,59.2546,59.3257,185505.6787
2007-12-20 09:30:00,92.52,92.53,91.07,91.55,96376.41968631692,59.7649,59.7714,58.8283,59.1383,96376.4197
2007-12-20 09:40:00,91.55,91.65,91.48,91.48,55273.12060573282,59.1383,59.2029,59.0931,59.0931,55273.1206
2007-12-20 09:50:00,91.48,91.51,90.42,90.43,100378.58301784749,59.0931,59.1125,58.4084,58.4149,100378.583
2007-12-20 10:00:00,90.43,90.47,89.78,89.81,164521.36289886426,58.4149,58.4407,57.995,58.0144,164521.3629
2007-12-20 10:10:00,89.82,90.23,89.71,89.85,114332.07138994052,58.0208,58.2857,57.9498,58.0402,114332.0714
2007-12-20 10:20:00,89.84,90.12,89.83,90.08,45105.462412114655,58.0337,58.2146,58.0273,58.1888,45105.4624
2007-12-20 10:30:00,90.09,90.64,90.06,90.56,93239.5889670092,58.1952,58.5505,58.1758,58.4988,93239.589
2007-12-20 10:40:00,90.54,90.92,90.5,90.92,61114.11573823688,58.4859,58.7314,58.4601,58.7314,61114.1157
2007-12-20 10:50:00,90.92,90.94,90.37,90.37,80584.0995132504,58.7314,58.7443,58.3761,58.3761,80584.0995
2007-12-20 11:00:00,90.37,90.37,90.0,90.14,57869.1184424013,58.3761,58.3761,58.1371,58.2275,57869.1184
2007-12-20 11:10:00,90.14,90.35,90.13,90.18,56354.78637101135,58.2275,58.3632,58.2211,58.2534,56354.7864
2007-12-20 11:20:00,90.18,90.48,89.94,90.46,45646.29529475392,58.2534,58.4472,58.0983,58.4342,45646.2953
2007-12-20 11:30:00,90.45,90.54,90.17,90.28,60248.78312601406,58.4278,58.4859,58.2469,58.318,60248.7831
2007-12-20 11:40:00,90.29,90.32,90.13,90.15,43374.797187669006,58.3244,58.3438,58.2211,58.234,43374.7972
2007-12-20 11:50:00,90.14,90.24,90.05,90.05,42076.79826933477,58.2275,58.2921,58.1694,58.1694,42076.7983
2007-12-20 12:00:00,90.06,90.06,89.75,89.79,68902.1092482423,58.1758,58.1758,57.9756,58.0014,68902.1092
2007-12-20 12:10:00,89.78,89.87,89.64,89.67,52677.12276906436,57.995,58.0531,57.9045,57.9239,52677.1228
2007-12-20 12:20:00,89.67,89.94,89.59,89.94,57869.1184424013,57.9239,58.0983,57.8722,58.0983,57869.1184
2007-12-20 12:30:00,89.94,90.23,89.85,90.19,38615.46782044348,58.0983,58.2857,58.0402,58.2598,38615.4678
2007-12-20 12:40:00,90.18,90.18,90.06,90.12,49972.95835586804,58.2534,58.2534,58.1758,58.2146,49972.9584
2007-12-20 12:50:00,90.12,90.21,90.07,90.16,46295.29475392104,58.2146,58.2727,58.1823,58.2404,46295.2948
2007-12-20 13:00:00,90.17,90.18,90.05,90.09,31909.1400757166,58.2469,58.2534,58.1694,58.1952,31909.1401
2007-12-20 13:10:00,90.09,90.17,90.04,90.14,48674.9594375338,58.1952,58.2469,58.1629,58.2275,48674.9594
2007-12-20 13:20:00,90.14,90.4,90.1,90.28,56571.11952406706,58.2275,58.3955,58.2017,58.318,56571.1195
2007-12-20 13:30:00,90.29,90.33,90.18,90.2,38074.63493780421,58.3244,58.3503,58.2534,58.2663,38074.6349
2007-12-20 13:40:00,90.2,90.2,90.0,90.05,47701.46024878312,58.2663,58.2663,58.1371,58.1694,47701.4602
2007-12-20 13:50:00,90.05,90.18,90.02,90.1,62303.94808004327,58.1694,58.2534,58.15,58.2017,62303.9481
2007-12-20 14:00:00,90.11,90.4,90.0,90.4,63818.2801514332,58.2081,58.3955,58.1371,58.3955,63818.2802
2007-12-20 14:10:00,90.41,90.62,90.38,90.62,104597.07950243374,58.4019,58.5376,58.3826,58.5376,104597.0795
2007-12-20 14:20:00,90.6,90.67,90.51,90.53,60573.282855597616,58.5247,58.5699,58.4665,58.4794,60573.2829
2007-12-20 14:30:00,90.52,90.55,90.42,90.44,91833.4234721471,58.473,58.4924,58.4084,58.4213,91833.4235
2007-12-20 14:40:00,90.43,90.43,90.21,90.23,53758.788534342886,58.4149,58.4149,58.2727,58.2857,53758.7885
2007-12-20 14:50:00,90.22,90.23,90.06,90.13,69983.77501352082,58.2792,58.2857,58.1758,58.2211,69983.775
2007-12-20 15:00:00,90.13,90.16,89.89,89.93,64467.27961060032,58.2211,58.2404,58.066,58.0919,64467.2796
2007-12-20 15:10:00,89.93,90.23,89.83,90.09,111519.74040021632,58.0919,58.2857,58.0273,58.1952,111519.7404
2007-12-20 15:20:00,90.1,90.15,89.97,90.12,108274.74310438074,58.2017,58.234,58.1177,58.2146,108274.7431
2007-12-20 15:30:00,90.12,90.42,90.11,90.41,85018.92915089238,58.2146,58.4084,58.2081,58.4019,85018.9292
2007-12-20 15:40:00,90.39,90.65,90.31,90.6,110005.4083288264,58.389,58.557,58.3373,58.5247,110005.4083
2007-12-20 15:50:00,90.6,90.66,90.5,90.64,119632.2336398053,58.5247,58.5634,58.4601,58.5505,119632.2336
2007-12-21 09:30:00,91.95,92.41,91.41,91.92,459816.1168199026,59.3967,59.6939,59.0479,59.3773,459816.1168
2007-12-21 09:40:00,91.77,92.17,91.77,92.16,44672.79610600325,59.2804,59.5388,59.2804,59.5324,44672.7961
2007-12-21 09:50:00,92.16,92.41,92.02,92.36,58518.11790156841,59.5324,59.6939,59.4419,59.6616,58518.1179
2007-12-21 10:00:00,92.36,92.78,92.35,92.77,60897.78258518118,59.6616,59.9329,59.6551,59.9264,60897.7826
2007-12-21 10:10:00,92.76,93.25,92.69,93.24,44131.96322336398,59.92,60.2365,59.8747,60.23,44131.9632
2007-12-21 10:20:00,93.23,93.38,93.17,93.21,27690.64359113034,60.2236,60.3205,60.1848,60.2106,27690.6436
2007-12-21 10:30:00,93.21,93.32,92.99,93.3,28988.64250946457,60.2106,60.2817,60.0685,60.2688,28988.6425
2007-12-21 10:40:00,93.27,93.42,93.25,93.25,19686.316928069227,60.2494,60.3463,60.2365,60.2365,19686.3169
2007-12-21 10:50:00,93.25,93.35,93.02,93.28,24121.146565711195,60.2365,60.3011,60.0879,60.2559,24121.1466
2007-12-21 11:00:00,93.28,93.3,93.21,93.25,25851.81179015684,60.2559,60.2688,60.2106,60.2365,25851.8118
2007-12-21 11:10:00,93.26,93.32,93.19,93.31,32558.13953488372,60.2429,60.2817,60.1977,60.2752,32558.1395
2007-12-21 11:20:00,93.35,93.36,93.13,93.15,18604.6511627907,60.3011,60.3075,60.159,60.1719,18604.6512
2007-12-21 11:30:00,93.13,93.36,93.13,93.34,29529.47539210384,60.159,60.3075,60.159,60.2946,29529.4754
2007-12-21 11:40:00,93.34,93.53,93.32,93.45,18604.6511627907,60.2946,60.4174,60.2817,60.3657,18604.6512
2007-12-21 11:50:00,93.47,93.67,93.4,93.63,15359.65386695511,60.3786,60.5078,60.3334,60.4819,15359.6539
2007-12-21 12:00:00,93.63,93.71,93.6,93.69,18063.81828015144,60.4819,60.5336,60.4626,60.5207,18063.8183
2007-12-21 12:10:00,93.68,93.74,93.51,93.52,34288.80475932937,60.5142,60.553,60.4044,60.4109,34288.8048
2007-12-21 12:20:00,93.5,93.52,93.31,93.37,25743.645213628988,60.398,60.4109,60.2752,60.314,25743.6452
2007-12-21 12:30:00,93.35,93.4,93.32,93.37,12655.489453758788,60.3011,60.3334,60.2817,60.314,12655.4895
2007-12-21 12:40:00,93.38,93.5,93.19,93.19,17847.485127095726,60.3205,60.398,60.1977,60.1977,17847.4851
2007-12-21 12:50:00,93.18,93.18,92.86,92.86,14602.48783126014,60.1913,60.1913,59.9846,59.9846,14602.4878
2007-12-21 13:00:00,92.88,93.37,92.87,92.89,54191.454840454295,59.9975,60.314,59.991,60.0039,54191.4548
2007-12-21 13:10:00,92.89,92.99,92.79,92.85,11141.157382368849,60.0039,60.0685,59.9393,59.9781,11141.1574
2007-12-21 13:20:00,92.85,93.03,92.71,92.74,45970.79502433748,59.9781,60.0944,59.8877,59.907,45970.795
2007-12-21 13:30:00,92.73,92.87,92.69,92.7,11465.657111952409,59.9006,59.991,59.8747,59.8812,11465.6571
2007-12-21 13:40:00,92.7,92.79,92.7,92.76,9843.158464034614,59.8812,59.9393,59.8812,59.92,9843.1585
2007-12-21 13:50:00,92.76,92.89,92.71,92.89,21741.48188209843,59.92,60.0039,59.8877,60.0039,21741.4819
2007-12-21 14:00:00,92.89,92.91,92.73,92.84,34396.97133585722,60.0039,60.0169,59.9006,59.9716,34396.9713
2007-12-21 14:10:00,92.84,93.03,92.76,92.96,19794.48350459708,59.9716,60.0944,59.92,60.0492,19794.4835
2007-12-21 14:20:00,92.97,93.22,92.93,93.15,20227.14981070849,60.0556,60.2171,60.0298,60.1719,20227.1498
2007-12-21 14:30:00,93.15,93.16,93.0,93.02,22282.314764737694,60.1719,60.1783,60.075,60.0879,22282.3148
2007-12-21 14:40:00,93.0,93.09,92.97,93.01,18929.15089237425,60.075,60.1331,60.0556,60.0814,18929.1509
2007-12-21 14:50:00,93.06,93.12,92.96,93.09,17198.48566792861,60.1137,60.1525,60.0492,60.1331,17198.4857
2007-12-21 15:00:00,93.09,93.25,93.09,93.23,20659.8161168199,60.1331,60.2365,60.1331,60.2236,20659.8161
2007-12-21 15:10:00,93.21,93.26,93.17,93.24,16657.652785289345,60.2106,60.2429,60.1848,60.23,16657.6528
2007-12-21 15:20:00,93.23,93.37,93.19,93.24,24229.313142239047,60.2236,60.314,60.1977,60.23,24229.3131
2007-12-21 15:30:00,93.21,93.35,93.21,93.3,33856.13845321796,60.2106,60.3011,60.2106,60.2688,33856.1385
2007-12-21 15:40:00,93.33,93.37,93.19,93.23,54407.787993510006,60.2882,60.314,60.1977,60.2236,54407.788
2007-12-21 15:50:00,93.25,93.35,92.95,93.23,87831.26014061655,60.2365,60.3011,60.0427,60.2236,87831.2601
2007-12-24 09:30:00,93.88,93.93,93.28,93.35,40021.63331530557,60.6434,60.6757,60.2559,60.3011,40021.6333
2007-12-24 09:40:00,93.43,93.87,93.35,93.49,33856.13845321796,60.3528,60.637,60.3011,60.3915,33856.1385
2007-12-24 09:50:00,93.56,93.71,93.48,93.56,19253.65062195781,60.4367,60.5336,60.3851,60.4367,19253.6506
2007-12-24 10:00:00,93.55,93.72,93.47,93.49,18712.81773931855,60.4303,60.5401,60.3786,60.3915,18712.8177
2007-12-24 10:10:00,93.49,93.59,93.45,93.58,10167.658193618172,60.3915,60.4561,60.3657,60.4497,10167.6582
2007-12-24 10:20:00,93.58,93.65,93.46,93.5,25202.812330989724,60.4497,60.4949,60.3721,60.398,25202.8123
2007-12-24 10:30:00,93.49,93.49,93.26,93.27,20010.816657652784,60.3915,60.3915,60.2429,60.2494,20010.8167
2007-12-24 10:40:00,93.27,93.3,92.94,93.09,20443.4829637642,60.2494,60.2688,60.0362,60.1331,20443.483
2007-12-24 10:50:00,93.09,93.13,93.0,93.06,14169.821525148727,60.1331,60.159,60.075,60.1137,14169.8215
2007-12-24 11:00:00,93.09,93.11,92.84,92.95,15251.487290427258,60.1331,60.146,59.9716,60.0427,15251.4873
2007-12-24 11:10:00,92.96,93.06,92.9,93.04,7355.327203893997,60.0492,60.1137,60.0104,60.1008,7355.3272
2007-12-24 11:20:00,93.05,93.14,93.05,93.1,8436.992969172525,60.1073,60.1654,60.1073,60.1396,8436.993
2007-12-24 11:30:00,93.1,93.14,93.06,93.13,14277.98810167658,60.1396,60.1654,60.1137,60.159,14277.9881
2007-12-24 11:40:00,93.13,93.17,93.09,93.12,13628.988642509465,60.159,60.1848,60.1331,60.1525,13628.9886
2007-12-24 11:50:00,93.12,93.25,93.06,93.25,12222.823147647376,60.1525,60.2365,60.1137,60.2365,12222.8231
2007-12-24 12:00:00,93.25,93.58,93.25,93.54,16657.652785289345,60.2365,60.4497,60.2365,60.4238,16657.6528
2007-12-24 12:10:00,93.49,93.49,93.32,93.37,11249.3239588967,60.3915,60.3915,60.2817,60.314,11249.324
2007-12-24 12:20:00,93.37,93.4,93.3,93.31,20984.31584640346,60.314,60.3334,60.2688,60.2752,20984.3158
2007-12-24 12:30:00,93.29,93.44,93.29,93.32,10600.324499729582,60.2623,60.3592,60.2623,60.2817,10600.3245
2007-12-24 12:40:00,93.35,93.61,93.31,93.59,23255.81395348837,60.3011,60.469,60.2752,60.4561,23255.814
2007-12-24 12:50:00,93.54,93.54,93.16,93.35,45646.29529475392,60.4238,60.4238,60.1783,60.3011,45646.2953
2007-12-24 13:00:00,93.24,93.26,93.24,93.26,11790.156841535963,60.23,60.2429,60.23,60.2429,11790.1568
2007-12-24 13:10:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 13:20:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 13:30:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 13:40:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 13:50:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 14:00:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 14:10:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 14:20:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 14:30:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 14:40:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 14:50:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 15:00:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 15:10:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 15:20:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 15:30:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 15:40:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 15:50:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-26 09:30:00,93.83,93.83,92.87,92.91,27690.64359113034,60.6111,60.6111,59.991,60.0169,27690.6436
2007-12-26 09:40:00,92.99,93.13,92.89,93.06,8761.492698756085,60.0685,60.159,60.0039,60.1137,8761.4927
2007-12-26 09:50:00,93.06,93.09,92.63,92.79,10059.491617090318,60.1137,60.1331,59.836,59.9393,10059.4916
2007-12-26 10:00:00,92.79,92.89,92.64,92.67,13520.82206598161,59.9393,60.0039,59.8424,59.8618,13520.8221
2007-12-26 10:10:00,92.73,92.78,92.63,92.74,11898.323418063816,59.9006,59.9329,59.836,59.907,11898.3234
2007-12-26 10:20:00,92.74,92.87,92.64,92.81,14710.654407787992,59.907,59.991,59.8424,59.9523,14710.6544
2007-12-26 10:30:00,92.82,93.03,92.79,93.02,10275.824770146024,59.9587,60.0944,59.9393,60.0879,10275.8248
2007-12-26 10:40:00,93.0,93.06,92.89,93.01,8220.65981611682,60.075,60.1137,60.0039,60.0814,8220.6598
2007-12-26 10:50:00,93.05,93.22,93.0,93.21,11898.323418063816,60.1073,60.2171,60.075,60.2106,11898.3234
2007-12-26 11:00:00,93.25,93.4,93.22,93.4,11573.82368848026,60.2365,60.3334,60.2171,60.3334,11573.8237
2007-12-26 11:10:00,93.4,93.61,93.39,93.55,13196.322336398052,60.3334,60.469,60.3269,60.4303,13196.3223
2007-12-26 11:20:00,93.55,93.6,93.41,93.41,17955.65170362358,60.4303,60.4626,60.3398,60.3398,17955.6517
2007-12-26 11:30:00,93.41,93.46,93.35,93.45,17631.15197404002,60.3398,60.3721,60.3011,60.3657,17631.152
2007-12-26 11:40:00,93.45,93.54,93.28,93.47,28447.80962682531,60.3657,60.4238,60.2559,60.3786,28447.8096
2007-12-26 11:50:00,93.41,93.54,93.41,93.52,6489.994591671173,60.3398,60.4238,60.3398,60.4109,6489.9946
2007-12-26 12:00:00,93.52,93.54,93.49,93.54,6922.660897782585,60.4109,60.4238,60.3915,60.4238,6922.6609
2007-12-26 12:10:00,93.54,93.54,93.49,93.54,7030.8274743104375,60.4238,60.4238,60.3915,60.4238,7030.8275
2007-12-26 12:20:00,93.54,93.62,93.49,93.56,12871.822606814494,60.4238,60.4755,60.3915,60.4367,12871.8226
2007-12-26 12:30:00,93.55,93.58,93.49,93.49,7679.826933477555,60.4303,60.4497,60.3915,60.3915,7679.8269
2007-12-26 12:40:00,93.51,93.7,93.51,93.7,9626.825310978908,60.4044,60.5272,60.4044,60.5272,9626.8253
2007-12-26 12:50:00,93.7,93.91,93.65,93.87,13088.1557598702,60.5272,60.6628,60.4949,60.637,13088.1558
2007-12-26 13:00:00,93.87,93.95,93.82,93.86,18171.98485667929,60.637,60.6887,60.6047,60.6305,18171.9849
2007-12-26 13:10:00,93.84,94.03,93.82,93.91,22174.14818820984,60.6176,60.7403,60.6047,60.6628,22174.1482
2007-12-26 13:20:00,93.92,94.07,93.91,94.07,17306.65224445646,60.6693,60.7662,60.6628,60.7662,17306.6522
2007-12-26 13:30:00,94.07,94.15,94.0,94.05,14926.9875608437,60.7662,60.8179,60.721,60.7533,14926.9876
2007-12-26 13:40:00,94.04,94.24,94.03,94.24,26176.3115197404,60.7468,60.876,60.7403,60.876,26176.3115
2007-12-26 13:50:00,94.23,94.23,94.1,94.2,19037.317468902107,60.8695,60.8695,60.7856,60.8502,19037.3175
2007-12-26 14:00:00,94.21,94.22,94.08,94.16,19794.48350459708,60.8566,60.8631,60.7726,60.8243,19794.4835
2007-12-26 14:10:00,94.16,94.3,94.11,94.26,35370.470524607896,60.8243,60.9147,60.792,60.8889,35370.4705
2007-12-26 14:20:00,94.27,94.41,94.23,94.4,15035.154137371552,60.8954,60.9858,60.8695,60.9793,15035.1541
2007-12-26 14:30:00,94.39,94.49,94.34,94.39,17414.818820984314,60.9729,61.0375,60.9406,60.9729,17414.8188
2007-12-26 14:40:00,94.45,94.5,94.4,94.41,17739.318550567874,61.0116,61.0439,60.9793,60.9858,17739.3186
2007-12-26 14:50:00,94.41,94.43,94.34,94.36,15792.320173066522,60.9858,60.9987,60.9406,60.9535,15792.3202
2007-12-26 15:00:00,94.37,94.4,94.26,94.28,24661.97944835046,60.96,60.9793,60.8889,60.9018,24661.9794
2007-12-26 15:10:00,94.28,94.67,94.26,94.63,32558.13953488372,60.9018,61.1538,60.8889,61.1279,32558.1395
2007-12-26 15:20:00,94.6,94.67,94.47,94.47,28339.64305029745,61.1085,61.1538,61.0246,61.0246,28339.6431
2007-12-26 15:30:00,94.49,94.72,94.43,94.59,35262.30394808004,61.0375,61.1861,60.9987,61.1021,35262.3039
2007-12-26 15:40:00,94.6,94.72,94.5,94.71,32233.63980530016,61.1085,61.1861,61.0439,61.1796,32233.6398
2007-12-26 15:50:00,94.72,94.73,94.46,94.47,52677.12276906436,61.1861,61.1925,61.0181,61.0246,52677.1228
2007-12-27 09:30:00,94.72,94.96,94.23,94.63,43915.630070308274,61.1861,61.3411,60.8695,61.1279,43915.6301
2007-12-27 09:40:00,94.66,94.86,94.65,94.74,26933.47755543537,61.1473,61.2765,61.1408,61.199,26933.4776
2007-12-27 09:50:00,94.73,94.73,94.11,94.15,46078.96160086533,61.1925,61.1925,60.792,60.8179,46078.9616
2007-12-27 10:00:00,94.2,94.49,94.18,94.4,19037.317468902107,60.8502,61.0375,60.8372,60.9793,19037.3175
2007-12-27 10:10:00,94.43,94.73,94.32,94.73,23580.31368307193,60.9987,61.1925,60.9277,61.1925,23580.3137
2007-12-27 10:20:00,94.76,95.01,94.72,94.77,13196.322336398052,61.2119,61.3734,61.1861,61.2184,13196.3223
2007-12-27 10:30:00,94.71,94.71,94.25,94.25,23039.480800432662,61.1796,61.1796,60.8824,60.8824,23039.4808
2007-12-27 10:40:00,94.26,94.26,94.01,94.01,16982.152514872905,60.8889,60.8889,60.7274,60.7274,16982.1525
2007-12-27 10:50:00,94.02,94.07,93.71,93.74,19253.65062195781,60.7339,60.7662,60.5336,60.553,19253.6506
2007-12-27 11:00:00,93.72,93.79,93.44,93.46,16657.652785289345,60.5401,60.5853,60.3592,60.3721,16657.6528
2007-12-27 11:10:00,93.41,93.76,93.37,93.58,21308.81557598702,60.3398,60.5659,60.314,60.4497,21308.8156
2007-12-27 11:20:00,93.59,93.59,93.33,93.35,22498.6479177934,60.4561,60.4561,60.2882,60.3011,22498.6479
2007-12-27 11:30:00,93.35,93.61,93.34,93.52,11898.323418063816,60.3011,60.469,60.2946,60.4109,11898.3234
2007-12-27 11:40:00,93.5,93.52,93.41,93.45,11898.323418063816,60.398,60.4109,60.3398,60.3657,11898.3234
2007-12-27 11:50:00,93.47,93.66,93.46,93.65,14061.654948620877,60.3786,60.5013,60.3721,60.4949,14061.6549
2007-12-27 12:00:00,93.65,93.76,93.52,93.63,18171.98485667929,60.4949,60.5659,60.4109,60.4819,18171.9849
2007-12-27 12:10:00,93.63,93.63,93.49,93.59,15684.153596538668,60.4819,60.4819,60.3915,60.4561,15684.1536
2007-12-27 12:20:00,93.59,93.66,93.49,93.5,12114.656571119524,60.4561,60.5013,60.3915,60.398,12114.6566
2007-12-27 12:30:00,93.49,93.52,93.3,93.31,20984.31584640346,60.3915,60.4109,60.2688,60.2752,20984.3158
2007-12-27 12:40:00,93.3,93.46,93.3,93.44,10816.657652785289,60.2688,60.3721,60.2688,60.3592,10816.6577
2007-12-27 12:50:00,93.48,93.68,93.48,93.64,15684.153596538668,60.3851,60.5142,60.3851,60.4884,15684.1536
2007-12-27 13:00:00,93.65,93.69,93.48,93.69,19794.48350459708,60.4949,60.5207,60.3851,60.5207,19794.4835
2007-12-27 13:10:00,93.69,93.75,93.61,93.64,12439.156300703082,60.5207,60.5595,60.469,60.4884,12439.1563
2007-12-27 13:20:00,93.62,93.85,93.59,93.85,12655.489453758788,60.4755,60.6241,60.4561,60.6241,12655.4895
2007-12-27 13:30:00,93.86,93.98,93.71,93.79,16116.81990265008,60.6305,60.708,60.5336,60.5853,16116.8199
2007-12-27 13:40:00,93.77,94.05,93.68,94.05,11357.490535424551,60.5724,60.7533,60.5142,60.7533,11357.4905
2007-12-27 13:50:00,94.02,94.09,93.91,93.98,18280.15143320714,60.7339,60.7791,60.6628,60.708,18280.1514
2007-12-27 14:00:00,93.97,94.24,93.93,94.21,22498.6479177934,60.7016,60.876,60.6757,60.8566,22498.6479
2007-12-27 14:10:00,94.18,94.19,94.08,94.1,20876.14926987561,60.8372,60.8437,60.7726,60.7856,20876.1493
2007-12-27 14:20:00,94.1,94.1,93.8,93.86,18496.484586262843,60.7856,60.7856,60.5918,60.6305,18496.4846
2007-12-27 14:30:00,93.86,93.86,93.64,93.68,20227.14981070849,60.6305,60.6305,60.4884,60.5142,20227.1498
2007-12-27 14:40:00,93.66,93.85,93.51,93.85,21525.148729042725,60.5013,60.6241,60.4044,60.6241,21525.1487
2007-12-27 14:50:00,93.85,93.94,93.78,93.9,19361.817198485667,60.6241,60.6822,60.5788,60.6564,19361.8172
2007-12-27 15:00:00,93.9,94.04,93.84,93.97,41644.13196322336,60.6564,60.7468,60.6176,60.7016,41644.132
2007-12-27 15:10:00,93.97,93.99,93.84,93.86,27690.64359113034,60.7016,60.7145,60.6176,60.6305,27690.6436
2007-12-27 15:20:00,93.83,93.87,93.74,93.82,32558.13953488372,60.6111,60.637,60.553,60.6047,32558.1395
2007-12-27 15:30:00,93.82,93.84,93.5,93.52,39805.30016224986,60.6047,60.6176,60.398,60.4109,39805.3002
2007-12-27 15:40:00,93.49,93.61,93.25,93.26,56462.95294753921,60.3915,60.469,60.2365,60.2429,56462.9529
2007-12-27 15:50:00,93.26,93.43,93.18,93.34,78420.76798269335,60.2429,60.3528,60.1913,60.2946,78420.768
2007-12-28 09:30:00,94.28,94.28,93.64,94.26,45646.29529475392,61.1302,61.1302,60.7152,61.1172,45646.2953
2007-12-28 09:40:00,94.27,94.39,94.04,94.28,19578.15035154137,61.1237,61.2015,60.9746,61.1302,19578.1504
2007-12-28 09:50:00,94.25,94.35,94.23,94.28,12547.322877230936,61.1107,61.1756,61.0978,61.1302,12547.3229
2007-12-28 10:00:00,94.28,94.28,93.6,93.81,28772.30935640887,61.1302,61.1302,60.6893,60.8255,28772.3094
2007-12-28 10:10:00,93.81,93.93,93.75,93.89,12114.656571119524,60.8255,60.9033,60.7865,60.8773,12114.6566
2007-12-28 10:20:00,93.88,94.04,93.87,94.04,3677.6636019469984,60.8708,60.9746,60.8644,60.9746,3677.6636
2007-12-28 10:30:00,94.08,94.08,93.96,94.0,6165.494862087615,61.0005,61.0005,60.9227,60.9486,6165.4949
2007-12-28 10:40:00,94.0,94.0,94.0,94.0,0.0,60.9486,60.9486,60.9486,60.9486,0.0
2007-12-28 10:50:00,93.86,93.9,93.85,93.86,3785.830178474851,60.8579,60.8838,60.8514,60.8579,3785.8302
2007-12-28 11:00:00,93.87,93.94,93.66,93.76,27798.8101676582,60.8644,60.9097,60.7282,60.793,27798.8102
2007-12-28 11:10:00,93.77,93.86,93.74,93.76,18280.15143320714,60.7995,60.8579,60.7801,60.793,18280.1514
2007-12-28 11:20:00,93.79,93.88,93.75,93.81,26933.47755543537,60.8125,60.8708,60.7865,60.8255,26933.4776
2007-12-28 11:30:00,93.84,93.95,93.79,93.82,49864.79177934018,60.8449,60.9162,60.8125,60.8319,49864.7918
2007-12-28 11:40:00,93.83,93.92,93.83,93.84,14818.820984315846,60.8384,60.8968,60.8384,60.8449,14818.821
2007-12-28 11:50:00,93.84,94.01,93.82,93.83,26500.81124932396,60.8449,60.9551,60.8319,60.8384,26500.8112
2007-12-28 12:00:00,93.83,94.01,93.81,93.84,24553.812871822607,60.8384,60.9551,60.8255,60.8449,24553.8129
2007-12-28 12:10:00,93.86,93.86,93.7,93.72,26500.81124932396,60.8579,60.8579,60.7541,60.7671,26500.8112
2007-12-28 12:20:00,93.75,93.87,93.68,93.74,20767.98269334776,60.7865,60.8644,60.7412,60.7801,20767.9827
2007-12-28 12:30:00,93.74,93.74,93.68,93.71,10924.824229313142,60.7801,60.7801,60.7412,60.7606,10924.8242
2007-12-28 12:40:00,93.74,93.74,93.68,93.73,14061.654948620877,60.7801,60.7801,60.7412,60.7736,14061.6549
2007-12-28 12:50:00,93.73,93.74,93.6,93.74,13845.32179556517,60.7736,60.7801,60.6893,60.7801,13845.3218
2007-12-28 13:00:00,93.7,93.77,93.61,93.74,22498.6479177934,60.7541,60.7995,60.6958,60.7801,22498.6479
2007-12-28 13:10:00,93.74,93.77,93.47,93.53,14602.48783126014,60.7801,60.7995,60.605,60.6439,14602.4878
2007-12-28 13:20:00,93.56,93.58,93.5,93.5,11573.82368848026,60.6634,60.6763,60.6245,60.6245,11573.8237
2007-12-28 13:30:00,93.49,93.51,93.26,93.3,12330.98972417523,60.618,60.6309,60.4688,60.4948,12330.9897
2007-12-28 13:40:00,93.28,93.43,93.25,93.36,15575.987020010816,60.4818,60.5791,60.4624,60.5337,15575.987
2007-12-28 13:50:00,93.35,93.37,93.26,93.37,17090.319091400757,60.5272,60.5402,60.4688,60.5402,17090.3191
2007-12-28 14:00:00,93.36,93.51,93.25,93.5,12763.656030286642,60.5337,60.6309,60.4624,60.6245,12763.656
2007-12-28 14:10:00,93.51,93.74,93.49,93.69,19037.317468902107,60.6309,60.7801,60.618,60.7476,19037.3175
2007-12-28 14:20:00,93.67,93.79,93.65,93.67,16116.81990265008,60.7347,60.8125,60.7217,60.7347,16116.8199
2007-12-28 14:30:00,93.68,93.85,93.65,93.83,15251.487290427258,60.7412,60.8514,60.7217,60.8384,15251.4873
2007-12-28 14:40:00,93.82,93.88,93.65,93.7,10167.658193618172,60.8319,60.8708,60.7217,60.7541,10167.6582
2007-12-28 14:50:00,93.67,93.67,93.49,93.54,9734.99188750676,60.7347,60.7347,60.618,60.6504,9734.9919
2007-12-28 15:00:00,93.53,93.7,93.5,93.7,23363.980530016222,60.6439,60.7541,60.6245,60.7541,23363.9805
2007-12-28 15:10:00,93.7,93.84,93.6,93.76,18604.6511627907,60.7541,60.8449,60.6893,60.793,18604.6512
2007-12-28 15:20:00,93.77,93.89,93.61,93.73,23688.480259599783,60.7995,60.8773,60.6958,60.7736,23688.4803
2007-12-28 15:30:00,93.74,93.83,93.45,93.58,31584.640346133045,60.7801,60.8384,60.592,60.6763,31584.6403
2007-12-28 15:40:00,93.54,93.75,93.52,93.74,43915.630070308274,60.6504,60.7865,60.6374,60.7801,43915.6301
2007-12-28 15:50:00,93.74,93.81,93.56,93.63,45429.96214169821,60.7801,60.8255,60.6634,60.7087,45429.9621
2007-12-31 09:30:00,92.89,93.57,92.7,92.82,31151.974040021632,60.2289,60.6698,60.1057,60.1835,31151.974
2007-12-31 09:40:00,92.73,93.33,92.5,93.22,39372.633856138455,60.1252,60.5142,59.9761,60.4429,39372.6339
2007-12-31 09:50:00,93.22,93.38,92.99,93.04,18063.81828015144,60.4429,60.5466,60.2938,60.3262,18063.8183
2007-12-31 10:00:00,93.08,93.37,93.07,93.37,15467.820443482964,60.3521,60.5402,60.3456,60.5402,15467.8204
2007-12-31 10:10:00,93.37,93.81,93.37,93.58,23363.980530016222,60.5402,60.8255,60.5402,60.6763,23363.9805
2007-12-31 10:20:00,93.53,93.61,93.3,93.41,16116.81990265008,60.6439,60.6958,60.4948,60.5661,16116.8199
2007-12-31 10:30:00,93.41,93.49,93.12,93.12,14386.154678204435,60.5661,60.618,60.3781,60.3781,14386.1547
2007-12-31 10:40:00,93.12,93.13,92.91,93.0,23472.14710654408,60.3781,60.3845,60.2419,60.3003,23472.1471
2007-12-31 10:50:00,92.98,93.12,92.95,93.06,16549.486208761493,60.2873,60.3781,60.2678,60.3392,16549.4862
2007-12-31 11:00:00,93.06,93.1,92.94,92.97,11357.490535424551,60.3392,60.3651,60.2614,60.2808,11357.4905
2007-12-31 11:10:00,92.97,93.03,92.74,92.74,22498.6479177934,60.2808,60.3197,60.1317,60.1317,22498.6479
2007-12-31 11:20:00,92.76,92.76,92.51,92.71,18171.98485667929,60.1446,60.1446,59.9825,60.1122,18171.9849
2007-12-31 11:30:00,92.73,92.87,92.68,92.81,11357.490535424551,60.1252,60.216,60.0928,60.1771,11357.4905
2007-12-31 11:40:00,92.78,92.82,92.55,92.6,8977.82585181179,60.1576,60.1835,60.0085,60.0409,8977.8259
2007-12-31 11:50:00,92.54,92.57,92.5,92.5,7463.49378042185,60.002,60.0214,59.9761,59.9761,7463.4938
2007-12-31 12:00:00,92.5,92.58,92.45,92.52,19253.65062195781,59.9761,60.0279,59.9436,59.989,19253.6506
2007-12-31 12:10:00,92.52,92.56,92.45,92.45,11032.990805840996,59.989,60.015,59.9436,59.9436,11032.9908
2007-12-31 12:20:00,92.45,92.47,92.22,92.27,17739.318550567874,59.9436,59.9566,59.7945,59.8269,17739.3186
2007-12-31 12:30:00,92.27,92.39,92.19,92.23,11573.82368848026,59.8269,59.9047,59.7751,59.801,11573.8237
2007-12-31 12:40:00,92.22,92.31,92.18,92.2,17198.48566792861,59.7945,59.8529,59.7686,59.7815,17198.4857
2007-12-31 12:50:00,92.2,92.36,92.18,92.32,9626.825310978908,59.7815,59.8853,59.7686,59.8594,9626.8253
2007-12-31 13:00:00,92.27,92.33,92.19,92.26,10059.491617090318,59.8269,59.8658,59.7751,59.8204,10059.4916
2007-12-31 13:10:00,92.27,92.35,92.21,92.22,15359.65386695511,59.8269,59.8788,59.788,59.7945,15359.6539
2007-12-31 13:20:00,92.22,92.28,92.18,92.18,9410.4921579232,59.7945,59.8334,59.7686,59.7686,9410.4922
2007-12-31 13:30:00,92.17,92.24,92.17,92.17,11249.3239588967,59.7621,59.8075,59.7621,59.7621,11249.324
2007-12-31 13:40:00,92.17,92.18,92.03,92.07,22714.981070849102,59.7621,59.7686,59.6713,59.6973,22714.9811
2007-12-31 13:50:00,92.09,92.14,92.02,92.02,27041.64413196322,59.7102,59.7426,59.6648,59.6648,27041.6441
2007-12-31 14:00:00,92.02,92.07,91.96,91.96,19469.98377501352,59.6648,59.6973,59.6259,59.6259,19469.9838
2007-12-31 14:10:00,91.99,92.05,91.87,91.93,59707.9502433748,59.6454,59.6843,59.5676,59.6065,59707.9502
2007-12-31 14:20:00,91.9,91.9,91.65,91.65,37317.46890210925,59.587,59.587,59.4249,59.4249,37317.4689
2007-12-31 14:30:00,91.67,91.78,91.65,91.72,24986.47917793402,59.4379,59.5092,59.4249,59.4703,24986.4792
2007-12-31 14:40:00,91.72,91.75,91.6,91.69,36019.469983775016,59.4703,59.4898,59.3925,59.4509,36019.47
2007-12-31 14:50:00,91.71,91.71,91.53,91.61,67495.9437533802,59.4638,59.4638,59.3471,59.399,67495.9438
2007-12-31 15:00:00,91.58,91.62,91.48,91.53,32666.306111411574,59.3795,59.4055,59.3147,59.3471,32666.3061
2007-12-31 15:10:00,91.53,91.65,91.48,91.57,89129.25905895077,59.3471,59.4249,59.3147,59.3731,89129.2591
2007-12-31 15:20:00,91.57,91.6,91.44,91.44,88155.75987020011,59.3731,59.3925,59.2888,59.2888,88155.7599
2007-12-31 15:30:00,91.44,91.53,91.29,91.29,58518.11790156841,59.2888,59.3471,59.1915,59.1915,58518.1179
2007-12-31 15:40:00,91.29,91.44,91.14,91.32,87614.92698756084,59.1915,59.2888,59.0943,59.211,87614.927
2007-12-31 15:50:00,91.32,91.36,91.06,91.06,119956.73336938884,59.211,59.2369,59.0424,59.0424,119956.7334
2008-01-02 09:30:00,91.3,91.34,90.59,90.87,30178.47485127096,59.198,59.2239,58.7376,58.9192,30178.4749
2008-01-02 09:40:00,91.0,91.22,90.74,91.0,26284.478096268253,59.0035,59.1461,58.8349,59.0035,26284.4781
2008-01-02 09:50:00,90.97,90.99,90.78,90.91,18820.984315846403,58.984,58.997,58.8608,58.9451,18820.9843
2008-01-02 10:00:00,90.91,90.91,89.99,90.55,61654.94862087615,58.9451,58.9451,58.3486,58.7117,61654.9486
2008-01-02 10:10:00,90.61,90.64,90.33,90.49,22390.48134126555,58.7506,58.7701,58.5691,58.6728,22390.4813
2008-01-02 10:20:00,90.43,90.67,90.39,90.55,47160.62736614386,58.6339,58.7895,58.608,58.7117,47160.6274
2008-01-02 10:30:00,90.55,90.55,90.18,90.22,39588.96700919416,58.7117,58.7117,58.4718,58.4977,39588.967
2008-01-02 10:40:00,90.21,90.21,89.91,90.07,81990.26500811249,58.4912,58.4912,58.2967,58.4005,81990.265
2008-01-02 10:50:00,90.05,90.16,89.96,90.02,26284.478096268253,58.3875,58.4588,58.3292,58.3681,26284.4781
2008-01-02 11:00:00,90.06,90.17,89.91,90.16,48674.9594375338,58.394,58.4653,58.2967,58.4588,48674.9594
2008-01-02 11:10:00,90.16,90.18,89.79,89.79,37641.968631692806,58.4588,58.4718,58.2189,58.2189,37641.9686
2008-01-02 11:20:00,89.82,89.87,89.68,89.82,85776.09518658734,58.2384,58.2708,58.1476,58.2384,85776.0952
2008-01-02 11:30:00,89.83,89.92,89.77,89.88,21633.315305570577,58.2449,58.3032,58.206,58.2773,21633.3153
2008-01-02 11:40:00,89.85,89.89,89.62,89.63,29962.14169821525,58.2578,58.2838,58.1087,58.1152,29962.1417
2008-01-02 11:50:00,89.65,89.91,89.56,89.79,26608.977825851813,58.1281,58.2967,58.0698,58.2189,26608.9778
2008-01-02 12:00:00,89.79,89.8,89.23,89.32,44564.62952947539,58.2189,58.2254,57.8558,57.9142,44564.6295
2008-01-02 12:10:00,89.29,89.42,89.18,89.21,45213.62898864251,57.8947,57.979,57.8234,57.8429,45213.629
2008-01-02 12:20:00,89.21,89.33,89.19,89.22,36343.96971335857,57.8429,57.9207,57.8299,57.8493,36343.9697
2008-01-02 12:30:00,89.21,89.27,89.12,89.22,41211.46565711195,57.8429,57.8818,57.7845,57.8493,41211.4657
2008-01-02 12:40:00,89.22,89.33,89.11,89.15,20118.98323418064,57.8493,57.9207,57.778,57.804,20118.9832
2008-01-02 12:50:00,89.15,89.21,88.95,89.16,27798.8101676582,57.804,57.8429,57.6743,57.8104,27798.8102
2008-01-02 13:00:00,89.19,89.28,89.11,89.11,44348.29637641968,57.8299,57.8882,57.778,57.778,44348.2964
2008-01-02 13:10:00,89.16,89.16,88.91,89.05,20335.316387236344,57.8104,57.8104,57.6483,57.7391,20335.3164
2008-01-02 13:20:00,89.08,89.08,88.9,89.07,18171.98485667929,57.7586,57.7586,57.6419,57.7521,18171.9849
2008-01-02 13:30:00,89.01,89.1,88.98,89.07,16333.153055705789,57.7132,57.7715,57.6937,57.7521,16333.1531
2008-01-02 13:40:00,89.06,89.35,89.04,89.35,25635.478637101136,57.7456,57.9336,57.7326,57.9336,25635.4786
2008-01-02 13:50:00,89.36,89.44,89.25,89.26,23472.14710654408,57.9401,57.992,57.8688,57.8753,23472.1471
2008-01-02 14:00:00,89.31,89.67,89.21,89.66,51162.79069767442,57.9077,58.1411,57.8429,58.1346,51162.7907
2008-01-02 14:10:00,89.65,89.94,89.65,89.84,31368.307193077337,58.1281,58.3162,58.1281,58.2513,31368.3072
2008-01-02 14:20:00,89.82,89.87,89.39,89.41,29745.808545159543,58.2384,58.2708,57.9596,57.9725,29745.8085
2008-01-02 14:30:00,89.41,89.64,89.41,89.56,27474.31043807464,57.9725,58.1217,57.9725,58.0698,27474.3104
2008-01-02 14:40:00,89.52,89.57,89.23,89.41,27149.81070849108,58.0439,58.0763,57.8558,57.9725,27149.8107
2008-01-02 14:50:00,89.41,89.45,88.96,89.05,40562.46619794484,57.9725,57.9985,57.6808,57.7391,40562.4662
2008-01-02 15:00:00,89.02,89.11,88.77,88.9,51811.79015684153,57.7197,57.778,57.5576,57.6419,51811.7902
2008-01-02 15:10:00,88.89,88.91,88.64,88.66,97890.75175770686,57.6354,57.6483,57.4733,57.4862,97890.7518
2008-01-02 15:20:00,88.66,89.05,88.56,88.97,91184.42401298,57.4862,57.7391,57.4214,57.6872,91184.424
2008-01-02 15:30:00,88.96,89.28,88.94,89.23,79935.10005408329,57.6808,57.8882,57.6678,57.8558,79935.1001
2008-01-02 15:40:00,89.22,89.43,89.17,89.27,59816.11681990265,57.8493,57.9855,57.8169,57.8818,59816.1168
2008-01-02 15:50:00,89.27,89.42,89.07,89.41,134775.5543537047,57.8818,57.979,57.7521,57.9725,134775.5544
2008-01-03 09:30:00,89.76,89.91,89.39,89.91,38831.80097349919,58.1995,58.2967,57.9596,58.2967,38831.801
2008-01-03 09:40:00,89.85,89.92,89.02,89.09,73877.77176852353,58.2578,58.3032,57.7197,57.7651,73877.7718
2008-01-03 09:50:00,89.08,89.54,89.06,89.49,63818.2801514332,57.7586,58.0568,57.7456,58.0244,63818.2802
2008-01-03 10:00:00,89.49,89.71,89.37,89.49,46727.961060032445,58.0244,58.1671,57.9466,58.0244,46727.9611
2008-01-03 10:10:00,89.47,89.6,89.09,89.27,44131.96322336398,58.0114,58.0957,57.7651,57.8818,44131.9632
2008-01-03 10:20:00,89.26,89.57,89.22,89.54,27582.47701460249,57.8753,58.0763,57.8493,58.0568,27582.477
2008-01-03 10:30:00,89.55,89.7,89.48,89.52,62952.94753921039,58.0633,58.1606,58.0179,58.0439,62952.9475
2008-01-03 10:40:00,89.51,89.57,89.28,89.37,29421.308815575987,58.0374,58.0763,57.8882,57.9466,29421.3088
2008-01-03 10:50:00,89.37,89.49,89.08,89.38,60032.44997295836,57.9466,58.0244,57.7586,57.9531,60032.45
2008-01-03 11:00:00,89.37,89.82,89.35,89.82,29096.809085992427,57.9466,58.2384,57.9336,58.2384,29096.8091
2008-01-03 11:10:00,89.79,89.98,89.64,89.81,42076.79826933477,58.2189,58.3421,58.1217,58.2319,42076.7983
2008-01-03 11:20:00,89.81,89.86,89.69,89.7,26933.47755543537,58.2319,58.2643,58.1541,58.1606,26933.4776
2008-01-03 11:30:00,89.69,89.94,89.69,89.9,28988.64250946457,58.1541,58.3162,58.1541,58.2902,28988.6425
2008-01-03 11:40:00,89.91,90.23,89.88,90.23,35262.30394808004,58.2967,58.5042,58.2773,58.5042,35262.3039
2008-01-03 11:50:00,90.2,90.32,90.01,90.03,24337.4797187669,58.4848,58.5626,58.3616,58.3745,24337.4797
2008-01-03 12:00:00,89.99,90.06,89.92,89.93,20551.64954029205,58.3486,58.394,58.3032,58.3097,20551.6495
2008-01-03 12:10:00,89.94,90.06,89.92,90.06,23255.81395348837,58.3162,58.394,58.3032,58.394,23255.814
2008-01-03 12:20:00,90.07,90.08,89.98,90.07,11465.657111952409,58.4005,58.407,58.3421,58.4005,11465.6571
2008-01-03 12:30:00,90.07,90.14,89.95,89.95,16657.652785289345,58.4005,58.4459,58.3227,58.3227,16657.6528
2008-01-03 12:40:00,89.95,89.95,89.68,89.79,16224.986479177933,58.3227,58.3227,58.1476,58.2189,16224.9865
2008-01-03 12:50:00,89.81,89.83,89.65,89.81,17955.65170362358,58.2319,58.2449,58.1281,58.2319,17955.6517
2008-01-03 13:00:00,89.8,89.8,89.6,89.7,16657.652785289345,58.2254,58.2254,58.0957,58.1606,16657.6528
2008-01-03 13:10:00,89.7,89.86,89.66,89.86,19902.65008112493,58.1606,58.2643,58.1346,58.2643,19902.6501
2008-01-03 13:20:00,89.87,90.08,89.84,90.07,20876.14926987561,58.2708,58.407,58.2513,58.4005,20876.1493
2008-01-03 13:30:00,90.06,90.2,90.06,90.2,26176.3115197404,58.394,58.4848,58.394,58.4848,26176.3115
2008-01-03 13:40:00,90.21,90.34,90.15,90.26,25527.312060573284,58.4912,58.5755,58.4523,58.5237,25527.3121
2008-01-03 13:50:00,90.26,90.26,89.94,89.94,17847.485127095726,58.5237,58.5237,58.3162,58.3162,17847.4851
2008-01-03 14:00:00,89.95,90.06,89.91,90.04,34072.47160627366,58.3227,58.394,58.2967,58.381,34072.4716
2008-01-03 14:10:00,90.04,90.13,90.0,90.07,31151.974040021632,58.381,58.4394,58.3551,58.4005,31151.974
2008-01-03 14:20:00,90.08,90.14,90.08,90.1,16657.652785289345,58.407,58.4459,58.407,58.4199,16657.6528
2008-01-03 14:30:00,90.1,90.14,90.04,90.09,21741.48188209843,58.4199,58.4459,58.381,58.4134,21741.4819
2008-01-03 14:40:00,90.13,90.14,90.02,90.08,34288.80475932937,58.4394,58.4459,58.3681,58.407,34288.8048
2008-01-03 14:50:00,90.08,90.11,90.02,90.05,32558.13953488372,58.407,58.4264,58.3681,58.3875,32558.1395
2008-01-03 15:00:00,90.05,90.09,89.97,90.06,34072.47160627366,58.3875,58.4134,58.3356,58.394,34072.4716
2008-01-03 15:10:00,90.06,90.06,89.81,89.85,56895.61925365062,58.394,58.394,58.2319,58.2578,56895.6193
2008-01-03 15:20:00,89.86,89.91,89.8,89.85,76473.76960519199,58.2643,58.2967,58.2254,58.2578,76473.7696
2008-01-03 15:30:00,89.85,89.95,89.82,89.88,34072.47160627366,58.2578,58.3227,58.2384,58.2773,34072.4716
2008-01-03 15:40:00,89.88,90.31,89.86,90.06,57760.951865873445,58.2773,58.5561,58.2643,58.394,57760.9519
2008-01-03 15:50:00,90.07,90.19,89.96,89.96,63710.11357490535,58.4005,58.4783,58.3292,58.3292,63710.1136
2008-01-04 09:30:00,89.51,89.51,88.4,88.47,96484.58626284478,58.0374,58.0374,57.3177,57.363,96484.5863
2008-01-04 09:40:00,88.48,89.3,88.47,89.19,56246.6197944835,57.3695,57.9012,57.363,57.8299,56246.6198
2008-01-04 09:50:00,89.21,89.3,89.08,89.21,37425.6354786371,57.8429,57.9012,57.7586,57.8429,37425.6355
2008-01-04 10:00:00,89.23,89.56,89.05,89.46,89237.42563547863,57.8558,58.0698,57.7391,58.005,89237.4256
2008-01-04 10:10:00,89.46,89.86,89.38,89.73,42401.29799891833,58.005,58.2643,57.9531,58.18,42401.298
2008-01-04 10:20:00,89.76,89.83,89.41,89.51,31584.640346133045,58.1995,58.2449,57.9725,58.0374,31584.6403
2008-01-04 10:30:00,89.51,90.36,89.45,90.15,65440.778799351,58.0374,58.5885,57.9985,58.4523,65440.7788
2008-01-04 10:40:00,90.16,90.43,89.97,90.11,37209.3023255814,58.4588,58.6339,58.3356,58.4264,37209.3023
2008-01-04 10:50:00,90.12,90.26,89.83,90.16,57328.28555976203,58.4329,58.5237,58.2449,58.4588,57328.2856
2008-01-04 11:00:00,90.19,90.4,90.0,90.06,52568.956192536505,58.4783,58.6144,58.3551,58.394,52568.9562
2008-01-04 11:10:00,90.06,90.55,90.04,90.23,47160.62736614386,58.394,58.7117,58.381,58.5042,47160.6274
2008-01-04 11:20:00,90.23,90.4,90.1,90.32,50730.12439156301,58.5042,58.6144,58.4199,58.5626,50730.1244
2008-01-04 11:30:00,90.34,90.35,90.19,90.28,25310.978907517576,58.5755,58.582,58.4783,58.5366,25310.9789
2008-01-04 11:40:00,90.28,90.42,90.24,90.42,20118.98323418064,58.5366,58.6274,58.5107,58.6274,20118.9832
2008-01-04 11:50:00,90.4,90.65,90.4,90.62,64250.94645754462,58.6144,58.7765,58.6144,58.7571,64250.9465
2008-01-04 12:00:00,90.59,90.84,90.58,90.67,38507.30124391563,58.7376,58.8997,58.7312,58.7895,38507.3012
2008-01-04 12:10:00,90.67,90.72,90.46,90.54,27474.31043807464,58.7895,58.8219,58.6533,58.7052,27474.3104
2008-01-04 12:20:00,90.53,90.54,90.17,90.37,31692.806922660897,58.6987,58.7052,58.4653,58.595,31692.8069
2008-01-04 12:30:00,90.36,90.58,90.24,90.37,20443.4829637642,58.5885,58.7312,58.5107,58.595,20443.483
2008-01-04 12:40:00,90.35,90.54,90.34,90.5,22498.6479177934,58.582,58.7052,58.5755,58.6793,22498.6479
2008-01-04 12:50:00,90.51,90.51,90.19,90.31,22390.48134126555,58.6858,58.6858,58.4783,58.5561,22390.4813
2008-01-04 13:00:00,90.3,90.32,89.83,89.86,42076.79826933477,58.5496,58.5626,58.2449,58.2643,42076.7983
2008-01-04 13:10:00,89.86,90.02,89.77,89.8,121795.56517036236,58.2643,58.3681,58.206,58.2254,121795.5652
2008-01-04 13:20:00,89.8,89.99,89.77,89.94,88912.92590589507,58.2254,58.3486,58.206,58.3162,88912.9259
2008-01-04 13:30:00,89.94,89.99,89.66,89.76,44023.79664683613,58.3162,58.3486,58.1346,58.1995,44023.7966
2008-01-04 13:40:00,89.75,89.97,89.54,89.75,65981.61168199027,58.193,58.3356,58.0568,58.193,65981.6117
2008-01-04 13:50:00,89.76,89.95,89.71,89.72,57328.28555976203,58.1995,58.3227,58.1671,58.1735,57328.2856
2008-01-04 14:00:00,89.73,89.73,89.26,89.41,43050.29745808545,58.18,58.18,57.8753,57.9725,43050.2975
2008-01-04 14:10:00,89.45,89.76,89.24,89.71,31692.806922660897,57.9985,58.1995,57.8623,58.1671,31692.8069
2008-01-04 14:20:00,89.72,89.72,89.16,89.16,51487.290427257976,58.1735,58.1735,57.8104,57.8104,51487.2904
2008-01-04 14:30:00,89.16,89.33,89.1,89.13,64034.613304488914,57.8104,57.9207,57.7715,57.791,64034.6133
2008-01-04 14:40:00,89.14,89.48,89.05,89.48,31151.974040021632,57.7975,58.0179,57.7391,58.0179,31151.974
2008-01-04 14:50:00,89.49,89.77,89.31,89.77,39588.96700919416,58.0244,58.206,57.9077,58.206,39588.967
2008-01-04 15:00:00,89.77,89.94,89.59,89.79,78961.60086533261,58.206,58.3162,58.0892,58.2189,78961.6009
2008-01-04 15:10:00,89.79,89.83,89.49,89.73,40670.63277447269,58.2189,58.2449,58.0244,58.18,40670.6328
2008-01-04 15:20:00,89.73,89.94,89.51,89.82,55705.78691184424,58.18,58.3162,58.0374,58.2384,55705.7869
2008-01-04 15:30:00,89.84,89.9,89.41,89.67,66846.94429421308,58.2513,58.2902,57.9725,58.1411,66846.9443
2008-01-04 15:40:00,89.69,89.74,89.53,89.57,63818.2801514332,58.1541,58.1865,58.0503,58.0763,63818.2802
2008-01-04 15:50:00,89.54,89.57,89.15,89.16,87939.4267171444,58.0568,58.0763,57.804,57.8104,87939.4267
2008-01-07 09:30:00,89.86,89.93,88.4,89.04,53326.12222823148,58.2643,58.3097,57.3177,57.7326,53326.1222
2008-01-07 09:40:00,88.96,89.29,88.75,89.16,30719.30773391022,57.6808,57.8947,57.5446,57.8104,30719.3077
2008-01-07 09:50:00,89.17,89.39,89.06,89.06,34613.30448891292,57.8169,57.9596,57.7456,57.7456,34613.3045
2008-01-07 10:00:00,89.08,89.26,88.85,88.85,28555.97620335316,57.7586,57.8753,57.6094,57.6094,28555.9762
2008-01-07 10:10:00,88.9,88.99,88.29,88.35,35803.136830719304,57.6419,57.7002,57.2463,57.2852,35803.1368
2008-01-07 10:20:00,88.29,88.29,87.75,87.77,61222.282314764736,57.2463,57.2463,56.8962,56.9092,61222.2823
2008-01-07 10:30:00,87.8,87.94,87.43,87.5,68577.60951865873,56.9286,57.0194,56.6887,56.7341,68577.6095
2008-01-07 10:40:00,87.5,87.57,87.24,87.34,59707.9502433748,56.7341,56.7795,56.5655,56.6304,59707.9502
2008-01-07 10:50:00,87.34,87.5,87.27,87.48,34505.13791238507,56.6304,56.7341,56.585,56.7211,34505.1379
2008-01-07 11:00:00,87.48,88.09,87.46,88.07,28231.47647376961,56.7211,57.1167,56.7082,57.1037,28231.4765
2008-01-07 11:10:00,88.03,88.13,87.95,88.01,21633.315305570577,57.0778,57.1426,57.0259,57.0648,21633.3153
2008-01-07 11:20:00,87.98,88.39,87.98,88.35,42942.1308815576,57.0453,57.3112,57.0453,57.2852,42942.1309
2008-01-07 11:30:00,88.35,88.62,88.29,88.35,32558.13953488372,57.2852,57.4603,57.2463,57.2852,32558.1395
2008-01-07 11:40:00,88.41,88.79,88.39,88.42,25094.64575446187,57.3241,57.5705,57.3112,57.3306,25094.6458
2008-01-07 11:50:00,88.47,88.65,88.32,88.39,17198.48566792861,57.363,57.4798,57.2658,57.3112,17198.4857
2008-01-07 12:00:00,88.37,88.51,88.25,88.35,38615.46782044348,57.2982,57.389,57.2204,57.2852,38615.4678
2008-01-07 12:10:00,88.37,88.59,88.24,88.44,36668.46944294213,57.2982,57.4409,57.2139,57.3436,36668.4694
2008-01-07 12:20:00,88.42,88.82,88.36,88.66,55922.12006489994,57.3306,57.59,57.2917,57.4862,55922.1201
2008-01-07 12:30:00,88.62,88.85,88.6,88.7,28988.64250946457,57.4603,57.6094,57.4473,57.5122,28988.6425
2008-01-07 12:40:00,88.73,88.82,88.62,88.8,21741.48188209843,57.5316,57.59,57.4603,57.577,21741.4819
2008-01-07 12:50:00,88.8,89.17,88.73,89.05,63277.44726879394,57.577,57.8169,57.5316,57.7391,63277.4473
2008-01-07 13:00:00,89.04,89.04,88.72,88.83,37425.6354786371,57.7326,57.7326,57.5251,57.5965,37425.6355
2008-01-07 13:10:00,88.82,88.96,88.53,88.96,25851.81179015684,57.59,57.6808,57.402,57.6808,25851.8118
2008-01-07 13:20:00,89.01,89.1,88.68,88.84,35154.13737155219,57.7132,57.7715,57.4992,57.603,35154.1374
2008-01-07 13:30:00,88.81,88.81,88.49,88.56,27474.31043807464,57.5835,57.5835,57.376,57.4214,27474.3104
2008-01-07 13:40:00,88.56,88.59,88.28,88.54,45213.62898864251,57.4214,57.4409,57.2399,57.4084,45213.629
2008-01-07 13:50:00,88.57,88.98,88.49,88.87,46187.128177393184,57.4279,57.6937,57.376,57.6224,46187.1282
2008-01-07 14:00:00,88.88,88.99,88.36,88.4,36776.63601946998,57.6289,57.7002,57.2917,57.3177,36776.636
2008-01-07 14:10:00,88.39,88.4,87.74,87.84,83612.76365603028,57.3112,57.3177,56.8897,56.9546,83612.7637
2008-01-07 14:20:00,87.8,88.35,87.79,88.35,49972.95835586804,56.9286,57.2852,56.9221,57.2852,49972.9584
2008-01-07 14:30:00,88.34,88.83,88.32,88.78,49107.625743645214,57.2788,57.5965,57.2658,57.5641,49107.6257
2008-01-07 14:40:00,88.81,89.02,88.75,88.75,64683.61276365603,57.5835,57.7197,57.5446,57.5446,64683.6128
2008-01-07 14:50:00,88.75,88.83,88.33,88.69,50730.12439156301,57.5446,57.5965,57.2723,57.5057,50730.1244
2008-01-07 15:00:00,88.69,89.0,88.67,88.84,59167.11736073553,57.5057,57.7067,57.4927,57.603,59167.1174
2008-01-07 15:10:00,88.8,89.15,88.45,88.95,127420.2271498107,57.577,57.804,57.3501,57.6743,127420.2271
2008-01-07 15:20:00,88.99,89.06,88.67,88.69,86425.09464575446,57.7002,57.7456,57.4927,57.5057,86425.0946
2008-01-07 15:30:00,88.72,88.74,88.28,88.3,80367.7663601947,57.5251,57.5381,57.2399,57.2528,80367.7664
2008-01-07 15:40:00,88.33,89.12,88.28,89.12,82747.43104380746,57.2723,57.7845,57.2399,57.7845,82747.431
2008-01-07 15:50:00,89.1,89.44,89.05,89.28,108707.40941049215,57.7715,57.992,57.7391,57.8882,108707.4094
2008-01-08 09:30:00,89.99,90.2,89.22,89.67,36560.30286641428,58.3486,58.4848,57.8493,58.1411,36560.3029
2008-01-08 09:40:00,89.65,90.09,89.58,89.66,36343.96971335857,58.1281,58.4134,58.0828,58.1346,36343.9697
2008-01-08 09:50:00,89.68,89.71,89.4,89.44,49648.45862628448,58.1476,58.1671,57.9661,57.992,49648.4586
2008-01-08 10:00:00,89.46,90.05,89.36,89.98,40021.63331530557,58.005,58.3875,57.9401,58.3421,40021.6333
2008-01-08 10:10:00,89.97,90.06,89.85,90.03,22823.14764737696,58.3356,58.394,58.2578,58.3745,22823.1476
2008-01-08 10:20:00,90.05,90.24,89.96,90.11,39156.30070308274,58.3875,58.5107,58.3292,58.4264,39156.3007
2008-01-08 10:30:00,90.11,90.22,90.06,90.13,44997.2958355868,58.4264,58.4977,58.394,58.4394,44997.2958
2008-01-08 10:40:00,90.1,90.12,89.8,89.85,25202.812330989724,58.4199,58.4329,58.2254,58.2578,25202.8123
2008-01-08 10:50:00,89.85,89.9,89.77,89.82,22174.14818820984,58.2578,58.2902,58.206,58.2384,22174.1482
2008-01-08 11:00:00,89.86,89.9,89.67,89.73,28015.14332071389,58.2643,58.2902,58.1411,58.18,28015.1433
2008-01-08 11:10:00,89.69,89.71,88.88,89.11,61438.61546782044,58.1541,58.1671,57.6289,57.778,61438.6155
2008-01-08 11:20:00,89.11,89.11,88.9,88.97,102650.0811249324,57.778,57.778,57.6419,57.6872,102650.0811
2008-01-08 11:30:00,88.98,89.09,88.57,89.09,46187.128177393184,57.6937,57.7651,57.4279,57.7651,46187.1282
2008-01-08 11:40:00,89.08,89.19,88.9,89.19,44456.462952947535,57.7586,57.8299,57.6419,57.8299,44456.463
2008-01-08 11:50:00,89.21,89.59,89.13,89.44,48134.12655489454,57.8429,58.0892,57.791,57.992,48134.1266
2008-01-08 12:00:00,89.44,89.69,89.36,89.66,32990.80584099513,57.992,58.1541,57.9401,58.1346,32990.8058
2008-01-08 12:10:00,89.68,89.71,89.42,89.49,53758.788534342886,58.1476,58.1671,57.979,58.0244,53758.7885
2008-01-08 12:20:00,89.45,89.69,89.35,89.59,26500.81124932396,57.9985,58.1541,57.9336,58.0892,26500.8112
2008-01-08 12:30:00,89.63,89.66,89.46,89.47,21957.815035154137,58.1152,58.1346,58.005,58.0114,21957.815
2008-01-08 12:40:00,89.46,89.51,89.1,89.5,22282.314764737694,58.005,58.0374,57.7715,58.0309,22282.3148
2008-01-08 12:50:00,89.48,89.57,89.38,89.45,17955.65170362358,58.0179,58.0763,57.9531,57.9985,17955.6517
2008-01-08 13:00:00,89.42,89.59,89.17,89.18,60248.78312601406,57.979,58.0892,57.8169,57.8234,60248.7831
2008-01-08 13:10:00,89.22,89.45,89.07,89.14,52352.6230394808,57.8493,57.9985,57.7521,57.7975,52352.623
2008-01-08 13:20:00,89.1,89.23,88.98,89.21,45429.96214169821,57.7715,57.8558,57.6937,57.8429,45429.9621
2008-01-08 13:30:00,89.21,89.23,88.93,89.04,35478.63710113575,57.8429,57.8558,57.6613,57.7326,35478.6371
2008-01-08 13:40:00,89.1,89.16,88.98,89.08,42833.96430502975,57.7715,57.8104,57.6937,57.7586,42833.9643
2008-01-08 13:50:00,89.08,89.35,89.0,89.33,44240.12979989183,57.7586,57.9336,57.7067,57.9207,44240.1298
2008-01-08 14:00:00,89.33,89.5,89.25,89.36,33207.13899405084,57.9207,58.0309,57.8688,57.9401,33207.139
2008-01-08 14:10:00,89.35,89.45,89.27,89.34,31909.1400757166,57.9336,57.9985,57.8818,57.9271,31909.1401
2008-01-08 14:20:00,89.33,89.35,89.1,89.21,40778.79935100054,57.9207,57.9336,57.7715,57.8429,40778.7994
2008-01-08 14:30:00,89.21,89.28,89.15,89.23,75283.93726338561,57.8429,57.8882,57.804,57.8558,75283.9373
2008-01-08 14:40:00,89.23,89.31,89.0,89.17,47593.29367225527,57.8558,57.9077,57.7067,57.8169,47593.2937
2008-01-08 14:50:00,89.17,89.26,88.89,88.89,75283.93726338561,57.8169,57.8753,57.6354,57.6354,75283.9373
2008-01-08 15:00:00,88.9,88.92,88.47,88.51,89021.09248242293,57.6419,57.6548,57.363,57.389,89021.0925
2008-01-08 15:10:00,88.56,88.6,87.99,88.04,130881.557598702,57.4214,57.4473,57.0518,57.0842,130881.5576
2008-01-08 15:20:00,88.03,88.2,87.87,88.11,122444.56462952949,57.0778,57.188,56.974,57.1296,122444.5646
2008-01-08 15:30:00,88.12,88.5,88.04,88.17,91941.59004867496,57.1361,57.3825,57.0842,57.1685,91941.59
2008-01-08 15:40:00,88.19,88.27,87.46,87.56,94104.92157923202,57.1815,57.2334,56.7082,56.773,94104.9216
2008-01-08 15:50:00,87.54,87.54,86.94,87.11,111087.07409410492,56.76,56.76,56.371,56.4812,111087.0741
2008-01-09 09:30:00,87.9,88.16,86.91,87.06,88696.59275283937,56.9935,57.162,56.3516,56.4488,88696.5928
2008-01-09 09:40:00,87.12,87.88,86.91,87.24,72796.10600324499,56.4877,56.9805,56.3516,56.5655,72796.106
2008-01-09 09:50:00,87.24,87.29,86.59,86.95,86641.42779881017,56.5655,56.5979,56.1441,56.3775,86641.4278
2008-01-09 10:00:00,86.93,87.49,86.93,87.2,61114.11573823688,56.3645,56.7276,56.3645,56.5396,61114.1157
2008-01-09 10:10:00,87.22,87.25,86.63,86.79,65116.27906976744,56.5526,56.572,56.17,56.2738,65116.2791
2008-01-09 10:20:00,86.79,86.79,86.11,86.21,56354.78637101135,56.2738,56.2738,55.8328,55.8977,56354.7864
2008-01-09 10:30:00,86.19,86.62,86.14,86.41,80367.7663601947,55.8847,56.1635,55.8523,56.0274,80367.7664
2008-01-09 10:40:00,86.44,86.66,86.29,86.46,38074.63493780421,56.0468,56.1895,55.9496,56.0598,38074.6349
2008-01-09 10:50:00,86.43,86.93,86.32,86.83,49215.79232017307,56.0403,56.3645,55.969,56.2997,49215.7923
2008-01-09 11:00:00,86.81,87.01,86.28,86.28,56354.78637101135,56.2867,56.4164,55.9431,55.9431,56354.7864
2008-01-09 11:10:00,86.31,86.44,86.13,86.16,46727.961060032445,55.9625,56.0468,55.8458,55.8653,46727.9611
2008-01-09 11:20:00,86.14,86.33,85.79,85.89,35370.470524607896,55.8523,55.9755,55.6254,55.6902,35370.4705
2008-01-09 11:30:00,85.88,85.96,85.47,85.65,42293.13142239048,55.6837,55.7356,55.4179,55.5346,42293.1314
2008-01-09 11:40:00,85.68,85.89,85.45,85.45,50730.12439156301,55.554,55.6902,55.4049,55.4049,50730.1244
2008-01-09 11:50:00,85.45,85.46,85.07,85.3,106760.4110329908,55.4049,55.4114,55.1585,55.3077,106760.411
2008-01-09 12:00:00,85.3,85.86,85.17,85.7,57003.78583017847,55.3077,55.6708,55.2234,55.567,57003.7858
2008-01-09 12:10:00,85.69,86.21,85.57,86.16,118550.56787452677,55.5605,55.8977,55.4827,55.8653,118550.5679
2008-01-09 12:20:00,86.15,86.44,86.1,86.39,37966.46836127636,55.8588,56.0468,55.8264,56.0144,37966.4684
2008-01-09 12:30:00,86.37,86.39,86.16,86.28,31800.97349918875,56.0014,56.0144,55.8653,55.9431,31800.9735
2008-01-09 12:40:00,86.3,86.37,86.04,86.26,65548.94537587886,55.956,56.0014,55.7875,55.9301,65548.9454
2008-01-09 12:50:00,86.26,86.51,86.16,86.5,66846.94429421308,55.9301,56.0922,55.8653,56.0857,66846.9443
2008-01-09 13:00:00,86.51,86.51,86.27,86.43,54840.454299621415,56.0922,56.0922,55.9366,56.0403,54840.4543
2008-01-09 13:10:00,86.45,86.47,86.22,86.46,125581.3953488372,56.0533,56.0663,55.9042,56.0598,125581.3953
2008-01-09 13:20:00,86.41,86.54,86.33,86.47,46727.961060032445,56.0274,56.1117,55.9755,56.0663,46727.9611
2008-01-09 13:30:00,86.46,86.52,86.18,86.43,49864.79177934018,56.0598,56.0987,55.8782,56.0403,49864.7918
2008-01-09 13:40:00,86.44,86.44,86.07,86.25,81124.93239588967,56.0468,56.0468,55.8069,55.9236,81124.9324
2008-01-09 13:50:00,86.22,86.28,85.77,85.78,83612.76365603028,55.9042,55.9431,55.6124,55.6189,83612.7637
2008-01-09 14:00:00,85.78,86.06,85.58,85.99,86857.76095186587,55.6189,55.8004,55.4892,55.755,86857.761
2008-01-09 14:10:00,86.04,86.22,85.77,85.95,85884.2617631152,55.7875,55.9042,55.6124,55.7291,85884.2618
2008-01-09 14:20:00,85.98,86.07,85.73,86.03,129691.72525689562,55.7486,55.8069,55.5865,55.781,129691.7253
2008-01-09 14:30:00,86.05,86.61,86.0,86.57,103948.08004326664,55.7939,56.157,55.7615,56.1311,103948.08
2008-01-09 14:40:00,86.57,86.81,86.26,86.81,85884.2617631152,56.1311,56.2867,55.9301,56.2867,85884.2618
2008-01-09 14:50:00,86.81,87.01,86.69,86.72,75932.93672255272,56.2867,56.4164,56.2089,56.2284,75932.9367
2008-01-09 15:00:00,86.74,87.27,86.67,87.24,72904.27257977285,56.2413,56.585,56.1959,56.5655,72904.2726
2008-01-09 15:10:00,87.24,87.25,86.64,86.98,107625.74364521365,56.5655,56.572,56.1765,56.3969,107625.7436
2008-01-09 15:20:00,86.95,87.1,86.61,86.67,78853.43428880475,56.3775,56.4748,56.157,56.1959,78853.4343
2008-01-09 15:30:00,86.67,86.69,86.23,86.51,122011.89832341806,56.1959,56.2089,55.9107,56.0922,122011.8983
2008-01-09 15:40:00,86.54,87.03,86.54,86.88,140183.88318009736,56.1117,56.4294,56.1117,56.3321,140183.8832
2008-01-09 15:50:00,86.86,87.82,86.71,87.33,272147.10654407786,56.3191,56.9416,56.2219,56.6239,272147.1065
2008-01-10 09:30:00,84.01,86.8,83.94,84.93,116819.90265008112,54.4712,56.2802,54.4258,55.0677,116819.9027
2008-01-10 09:40:00,84.93,85.73,84.85,85.73,55056.78745267712,55.0677,55.5865,55.0159,55.5865,55056.7875
2008-01-10 09:50:00,85.73,85.93,85.55,85.9,58842.61763115197,55.5865,55.7161,55.4698,55.6967,58842.6176
2008-01-10 10:00:00,85.88,86.42,85.53,85.6,65332.61222282315,55.6837,56.0339,55.4568,55.5022,65332.6122
2008-01-10 10:10:00,85.58,85.91,85.41,85.74,61871.281773931856,55.4892,55.7032,55.379,55.5929,61871.2818
2008-01-10 10:20:00,85.74,85.75,85.44,85.59,35478.63710113575,55.5929,55.5994,55.3984,55.4957,35478.6371
2008-01-10 10:30:00,85.61,85.97,85.58,85.67,53326.12222823148,55.5087,55.7421,55.4892,55.5476,53326.1222
2008-01-10 10:40:00,85.7,85.7,84.96,84.96,69226.60897782585,55.567,55.567,55.0872,55.0872,69226.609
2008-01-10 10:50:00,84.95,85.06,84.74,85.04,66846.94429421308,55.0807,55.152,54.9446,55.1391,66846.9443
2008-01-10 11:00:00,85.01,85.04,84.65,84.79,47052.46078961601,55.1196,55.1391,54.8862,54.977,47052.4608
2008-01-10 11:10:00,84.79,84.82,84.41,84.43,64899.94591671173,54.977,54.9964,54.7306,54.7436,64899.9459
2008-01-10 11:20:00,84.4,84.63,84.31,84.56,53217.955651703625,54.7241,54.8732,54.6657,54.8278,53217.9557
2008-01-10 11:30:00,84.56,84.59,84.42,84.53,48134.12655489454,54.8278,54.8473,54.7371,54.8084,48134.1266
2008-01-10 11:40:00,84.52,84.54,84.27,84.37,55381.28718226068,54.8019,54.8149,54.6398,54.7047,55381.2872
2008-01-10 11:50:00,84.38,84.58,84.14,84.3,84045.4299621417,54.7111,54.8408,54.5555,54.6593,84045.43
2008-01-10 12:00:00,84.25,84.53,84.13,84.52,44023.79664683613,54.6268,54.8084,54.549,54.8019,44023.7966
2008-01-10 12:10:00,84.48,85.09,84.42,84.88,113791.23850730124,54.776,55.1715,54.7371,55.0353,113791.2385
2008-01-10 12:20:00,84.91,85.66,84.82,85.1,128285.55976203352,55.0548,55.5411,54.9964,55.178,128285.5598
2008-01-10 12:30:00,85.15,85.22,84.88,84.98,59924.2833964305,55.2104,55.2558,55.0353,55.1002,59924.2834
2008-01-10 12:40:00,85.01,85.14,84.76,85.1,78637.10113574905,55.1196,55.2039,54.9575,55.178,78637.1011
2008-01-10 12:50:00,85.09,85.52,85.03,85.44,68685.77609518658,55.1715,55.4503,55.1326,55.3984,68685.7761
2008-01-10 13:00:00,85.49,85.55,85.24,85.41,57652.78528934559,55.4308,55.4698,55.2688,55.379,57652.7853
2008-01-10 13:10:00,85.45,85.49,84.94,85.21,66306.11141157382,55.4049,55.4308,55.0742,55.2493,66306.1114
2008-01-10 13:20:00,85.26,85.79,85.16,85.52,57977.28501892915,55.2817,55.6254,55.2169,55.4503,57977.285
2008-01-10 13:30:00,85.57,85.73,84.77,85.13,74743.10438074634,55.4827,55.5865,54.964,55.1974,74743.1044
2008-01-10 13:40:00,85.07,85.23,84.93,85.15,35803.136830719304,55.1585,55.2623,55.0677,55.2104,35803.1368
2008-01-10 13:50:00,85.2,85.21,84.37,84.81,51487.290427257976,55.2428,55.2493,54.7047,54.9899,51487.2904
2008-01-10 14:00:00,84.82,84.96,84.43,84.74,57869.1184424013,54.9964,55.0872,54.7436,54.9446,57869.1184
2008-01-10 14:10:00,84.8,85.12,84.58,84.97,97133.58572201188,54.9835,55.1909,54.8408,55.0937,97133.5857
2008-01-10 14:20:00,84.93,85.02,84.77,84.78,68793.94267171444,55.0677,55.1261,54.964,54.9705,68793.9427
2008-01-10 14:30:00,84.86,85.05,84.7,84.81,97241.75229853977,55.0224,55.1456,54.9186,54.9899,97241.7523
2008-01-10 14:40:00,84.81,85.16,84.7,85.06,122660.89778258518,54.9899,55.2169,54.9186,55.152,122660.8978
2008-01-10 14:50:00,85.09,85.37,85.04,85.28,81233.09897241752,55.1715,55.353,55.1391,55.2947,81233.099
2008-01-10 15:00:00,85.29,85.54,85.23,85.5,85235.26230394808,55.3012,55.4633,55.2623,55.4373,85235.2623
2008-01-10 15:10:00,85.53,85.53,85.29,85.53,103948.08004326664,55.4568,55.4568,55.3012,55.4568,103948.08
2008-01-10 15:20:00,85.53,85.76,85.43,85.67,85343.42888047593,55.4568,55.6059,55.3919,55.5476,85343.4289
2008-01-10 15:30:00,85.7,85.97,85.66,85.84,133153.05570578692,55.567,55.7421,55.5411,55.6578,133153.0557
2008-01-10 15:40:00,85.86,85.97,85.45,85.48,126879.39426717145,55.6708,55.7421,55.4049,55.4244,126879.3943
2008-01-10 15:50:00,85.48,85.55,85.05,85.06,183234.1806381828,55.4244,55.4698,55.1456,55.152,183234.1806
2008-01-11 09:30:00,84.16,84.96,83.99,84.58,91292.59058950785,54.5685,55.0872,54.4583,54.8408,91292.5906
2008-01-11 09:40:00,84.64,85.47,84.49,85.47,39588.96700919416,54.8797,55.4179,54.7825,55.4179,39588.967
2008-01-11 09:50:00,85.61,85.65,84.6,84.62,51054.62412114657,55.5087,55.5346,54.8538,54.8667,51054.6241
2008-01-11 10:00:00,84.62,85.01,84.61,84.93,63601.9469983775,54.8667,55.1196,54.8603,55.0677,63601.947
2008-01-11 10:10:00,84.95,85.23,84.72,84.77,49432.12547322877,55.0807,55.2623,54.9316,54.964,49432.1255
2008-01-11 10:20:00,84.76,85.14,84.76,84.94,44456.462952947535,54.9575,55.2039,54.9575,55.0742,44456.463
2008-01-11 10:30:00,85.01,85.14,84.84,85.06,35045.97079502434,55.1196,55.2039,55.0094,55.152,35045.9708
2008-01-11 10:40:00,85.03,85.07,84.85,85.04,32558.13953488372,55.1326,55.1585,55.0159,55.1391,32558.1395
2008-01-11 10:50:00,85.04,85.13,84.68,84.72,109140.07571660356,55.1391,55.1974,54.9057,54.9316,109140.0757
2008-01-11 11:00:00,84.72,84.81,84.45,84.62,37101.135749053545,54.9316,54.9899,54.7565,54.8667,37101.1357
2008-01-11 11:10:00,84.63,84.79,84.31,84.36,40454.29962141698,54.8732,54.977,54.6657,54.6982,40454.2996
2008-01-11 11:20:00,84.41,84.62,84.31,84.45,28880.475932936723,54.7306,54.8667,54.6657,54.7565,28880.4759
2008-01-11 11:30:00,84.5,84.77,84.19,84.23,57328.28555976203,54.7889,54.964,54.5879,54.6139,57328.2856
2008-01-11 11:40:00,84.26,84.41,83.97,84.41,55705.78691184424,54.6333,54.7306,54.4453,54.7306,55705.7869
2008-01-11 11:50:00,84.41,84.59,84.36,84.59,49432.12547322877,54.7306,54.8473,54.6982,54.8473,49432.1255
2008-01-11 12:00:00,84.55,84.78,84.38,84.67,50730.12439156301,54.8214,54.9705,54.7111,54.8992,50730.1244
2008-01-11 12:10:00,84.67,84.91,84.56,84.58,31584.640346133045,54.8992,55.0548,54.8278,54.8408,31584.6403
2008-01-11 12:20:00,84.58,84.91,84.4,84.86,45105.462412114655,54.8408,55.0548,54.7241,55.0224,45105.4624
2008-01-11 12:30:00,84.86,84.88,84.64,84.76,29421.308815575987,55.0224,55.0353,54.8797,54.9575,29421.3088
2008-01-11 12:40:00,84.8,84.87,84.53,84.75,37858.30178474851,54.9835,55.0288,54.8084,54.951,37858.3018
2008-01-11 12:50:00,84.74,85.12,84.7,85.08,60465.11627906976,54.9446,55.1909,54.9186,55.165,60465.1163
2008-01-11 13:00:00,85.07,85.09,84.76,84.87,60356.94970254191,55.1585,55.1715,54.9575,55.0288,60356.9497
2008-01-11 13:10:00,84.87,84.88,84.41,84.55,63493.780421849646,55.0288,55.0353,54.7306,54.8214,63493.7804
2008-01-11 13:20:00,84.55,84.85,84.5,84.67,61222.282314764736,54.8214,55.0159,54.7889,54.8992,61222.2823
2008-01-11 13:30:00,84.67,84.77,84.31,84.4,46295.29475392104,54.8992,54.964,54.6657,54.7241,46295.2948
2008-01-11 13:40:00,84.39,84.65,84.36,84.59,35478.63710113575,54.7176,54.8862,54.6982,54.8473,35478.6371
2008-01-11 13:50:00,84.6,84.87,84.43,84.48,47701.46024878312,54.8538,55.0288,54.7436,54.776,47701.4602
2008-01-11 14:00:00,84.49,84.58,84.27,84.46,68469.44294213087,54.7825,54.8408,54.6398,54.763,68469.4429
2008-01-11 14:10:00,84.44,84.67,84.18,84.22,90643.59113034072,54.75,54.8992,54.5815,54.6074,90643.5911
2008-01-11 14:20:00,84.25,84.31,84.11,84.18,79394.26717144402,54.6268,54.6657,54.5361,54.5815,79394.2672
2008-01-11 14:30:00,84.18,84.4,83.94,84.23,49648.45862628448,54.5815,54.7241,54.4258,54.6139,49648.4586
2008-01-11 14:40:00,84.21,84.39,83.97,83.99,37101.135749053545,54.6009,54.7176,54.4453,54.4583,37101.1357
2008-01-11 14:50:00,84.02,84.3,83.9,84.06,51054.62412114657,54.4777,54.6593,54.3999,54.5037,51054.6241
2008-01-11 15:00:00,84.05,84.05,83.6,83.7,68253.10978907517,54.4972,54.4972,54.2054,54.2702,68253.1098
2008-01-11 15:10:00,83.67,83.68,83.3,83.37,86100.5949161709,54.2508,54.2573,54.0109,54.0563,86100.5949
2008-01-11 15:20:00,83.39,83.62,83.12,83.44,117577.06868577607,54.0692,54.2184,53.8942,54.1016,117577.0687
2008-01-11 15:30:00,83.45,83.9,83.3,83.87,110221.7414818821,54.1081,54.3999,54.0109,54.3805,110221.7415
2008-01-11 15:40:00,83.87,83.9,83.6,83.83,85992.42833964305,54.3805,54.3999,54.2054,54.3545,85992.4283
2008-01-11 15:50:00,83.83,83.97,83.51,83.64,135749.05354245537,54.3545,54.4453,54.147,54.2313,135749.0535
2008-01-14 09:30:00,85.28,85.7,83.67,83.98,48891.2925905895,55.2947,55.567,54.2508,54.4518,48891.2926
2008-01-14 09:40:00,83.98,84.52,83.82,84.52,68793.94267171444,54.4518,54.8019,54.348,54.8019,68793.9427
2008-01-14 09:50:00,84.55,85.13,84.55,84.85,38074.63493780421,54.8214,55.1974,54.8214,55.0159,38074.6349
2008-01-14 10:00:00,84.92,85.31,84.79,85.2,36127.63656030287,55.0613,55.3141,54.977,55.2428,36127.6366
2008-01-14 10:10:00,85.2,85.42,85.04,85.1,54299.62141698216,55.2428,55.3855,55.1391,55.178,54299.6214
2008-01-14 10:20:00,85.12,85.15,84.84,84.93,38723.63439697133,55.1909,55.2104,55.0094,55.0677,38723.6344
2008-01-14 10:30:00,84.93,85.37,84.93,85.34,34937.80421849649,55.0677,55.353,55.0677,55.3336,34937.8042
2008-01-14 10:40:00,85.35,85.4,85.05,85.37,48242.29313142239,55.3401,55.3725,55.1456,55.353,48242.2931
2008-01-14 10:50:00,85.35,85.65,85.33,85.58,53866.95511087074,55.3401,55.5346,55.3271,55.4892,53866.9551
2008-01-14 11:00:00,85.63,85.81,85.6,85.74,31368.307193077337,55.5216,55.6383,55.5022,55.5929,31368.3072
2008-01-14 11:10:00,85.71,85.82,85.58,85.6,19037.317468902107,55.5735,55.6448,55.4892,55.5022,19037.3175
2008-01-14 11:20:00,85.58,85.87,85.56,85.77,20118.98323418064,55.4892,55.6772,55.4762,55.6124,20118.9832
2008-01-14 11:30:00,85.75,85.75,85.34,85.34,19037.317468902107,55.5994,55.5994,55.3336,55.3336,19037.3175
2008-01-14 11:40:00,85.37,85.47,85.17,85.38,26608.977825851813,55.353,55.4179,55.2234,55.3595,26608.9778
2008-01-14 11:50:00,85.38,85.44,85.29,85.3,20010.816657652784,55.3595,55.3984,55.3012,55.3077,20010.8167
2008-01-14 12:00:00,85.29,85.5,85.17,85.47,24445.64629529475,55.3012,55.4373,55.2234,55.4179,24445.6463
2008-01-14 12:10:00,85.45,85.78,85.39,85.78,31909.1400757166,55.4049,55.6189,55.366,55.6189,31909.1401
2008-01-14 12:20:00,85.74,85.86,85.65,85.65,16765.819361817197,55.5929,55.6708,55.5346,55.5346,16765.8194
2008-01-14 12:30:00,85.64,85.84,85.62,85.79,18280.15143320714,55.5281,55.6578,55.5151,55.6254,18280.1514
2008-01-14 12:40:00,85.79,85.87,85.6,85.66,17414.818820984314,55.6254,55.6772,55.5022,55.5411,17414.8188
2008-01-14 12:50:00,85.7,85.9,85.65,85.72,18929.15089237425,55.567,55.6967,55.5346,55.58,18929.1509
2008-01-14 13:00:00,85.76,85.88,85.72,85.81,11681.990265008111,55.6059,55.6837,55.58,55.6383,11681.9903
2008-01-14 13:10:00,85.81,85.94,85.75,85.88,14818.820984315846,55.6383,55.7226,55.5994,55.6837,14818.821
2008-01-14 13:20:00,85.9,86.11,85.78,85.79,19037.317468902107,55.6967,55.8328,55.6189,55.6254,19037.3175
2008-01-14 13:30:00,85.85,86.2,85.85,86.17,24661.97944835046,55.6643,55.8912,55.6643,55.8718,24661.9794
2008-01-14 13:40:00,86.15,86.35,86.01,86.18,23580.31368307193,55.8588,55.9885,55.768,55.8782,23580.3137
2008-01-14 13:50:00,86.17,86.39,86.14,86.29,22606.814494321254,55.8718,56.0144,55.8523,55.9496,22606.8145
2008-01-14 14:00:00,86.27,86.41,86.19,86.19,17414.818820984314,55.9366,56.0274,55.8847,55.8847,17414.8188
2008-01-14 14:10:00,86.17,86.17,85.81,85.9,23796.646836127635,55.8718,55.8718,55.6383,55.6967,23796.6468
2008-01-14 14:20:00,85.91,86.22,85.91,86.2,19253.65062195781,55.7032,55.9042,55.7032,55.8912,19253.6506
2008-01-14 14:30:00,86.21,86.76,86.16,86.72,37966.46836127636,55.8977,56.2543,55.8653,56.2284,37966.4684
2008-01-14 14:40:00,86.69,86.81,86.49,86.57,20010.816657652784,56.2089,56.2867,56.0792,56.1311,20010.8167
2008-01-14 14:50:00,86.55,86.76,86.42,86.73,53217.955651703625,56.1181,56.2543,56.0339,56.2349,53217.9557
2008-01-14 15:00:00,86.73,86.87,86.68,86.71,52460.78961600865,56.2349,56.3256,56.2024,56.2219,52460.7896
2008-01-14 15:10:00,86.72,86.85,86.45,86.55,49972.95835586804,56.2284,56.3127,56.0533,56.1181,49972.9584
2008-01-14 15:20:00,86.54,86.62,86.13,86.3,50730.12439156301,56.1117,56.1635,55.8458,55.956,50730.1244
2008-01-14 15:30:00,86.36,86.62,86.19,86.55,61330.44889129259,55.9949,56.1635,55.8847,56.1181,61330.4489
2008-01-14 15:40:00,86.54,86.88,86.39,86.69,45970.79502433748,56.1117,56.3321,56.0144,56.2089,45970.795
2008-01-14 15:50:00,86.69,86.84,86.6,86.66,93347.75554353705,56.2089,56.3062,56.1506,56.1895,93347.7555
2008-01-15 09:30:00,85.88,86.09,84.92,86.07,82098.43158464035,55.6837,55.8199,55.0613,55.8069,82098.4316
2008-01-15 09:40:00,86.07,86.54,85.9,86.39,50730.12439156301,55.8069,56.1117,55.6967,56.0144,50730.1244
2008-01-15 09:50:00,86.42,86.75,86.19,86.25,38831.80097349919,56.0339,56.2478,55.8847,55.9236,38831.801
2008-01-15 10:00:00,86.27,86.43,85.61,85.65,85776.09518658734,55.9366,56.0403,55.5087,55.5346,85776.0952
2008-01-15 10:10:00,85.65,85.76,85.11,85.16,68469.44294213087,55.5346,55.6059,55.1845,55.2169,68469.4429
2008-01-15 10:20:00,85.16,85.44,85.16,85.37,45970.79502433748,55.2169,55.3984,55.2169,55.353,45970.795
2008-01-15 10:30:00,85.37,85.87,85.23,85.84,64034.613304488914,55.353,55.6772,55.2623,55.6578,64034.6133
2008-01-15 10:40:00,85.85,85.86,85.21,85.28,43050.29745808545,55.6643,55.6708,55.2493,55.2947,43050.2975
2008-01-15 10:50:00,85.28,85.78,85.12,85.59,36992.969172525685,55.2947,55.6189,55.1909,55.4957,36992.9692
2008-01-15 11:00:00,85.58,85.83,85.51,85.53,27041.64413196322,55.4892,55.6513,55.4438,55.4568,27041.6441
2008-01-15 11:10:00,85.53,85.82,85.3,85.3,21092.48242293132,55.4568,55.6448,55.3077,55.3077,21092.4824
2008-01-15 11:20:00,85.29,85.29,85.01,85.01,26500.81124932396,55.3012,55.3012,55.1196,55.1196,26500.8112
2008-01-15 11:30:00,85.04,85.04,84.51,84.92,35370.470524607896,55.1391,55.1391,54.7954,55.0613,35370.4705
2008-01-15 11:40:00,84.94,84.94,84.66,84.72,28988.64250946457,55.0742,55.0742,54.8927,54.9316,28988.6425
2008-01-15 11:50:00,84.7,84.92,84.69,84.82,30178.47485127096,54.9186,55.0613,54.9121,54.9964,30178.4749
2008-01-15 12:00:00,84.83,85.17,84.76,85.1,36668.46944294213,55.0029,55.2234,54.9575,55.178,36668.4694
2008-01-15 12:10:00,85.09,85.55,84.99,85.3,48458.626284478094,55.1715,55.4698,55.1067,55.3077,48458.6263
2008-01-15 12:20:00,85.31,85.82,85.31,85.76,55164.95402920497,55.3141,55.6448,55.3141,55.6059,55164.954
2008-01-15 12:30:00,85.73,85.79,85.01,85.02,64791.77934018388,55.5865,55.6254,55.1196,55.1261,64791.7793
2008-01-15 12:40:00,85.03,85.11,84.83,84.97,41860.46511627907,55.1326,55.1845,55.0029,55.0937,41860.4651
2008-01-15 12:50:00,84.94,84.99,84.65,84.83,36668.46944294213,55.0742,55.1067,54.8862,55.0029,36668.4694
2008-01-15 13:00:00,84.8,85.21,84.78,85.19,24553.812871822607,54.9835,55.2493,54.9705,55.2363,24553.8129
2008-01-15 13:10:00,85.22,85.41,85.11,85.21,24337.4797187669,55.2558,55.379,55.1845,55.2493,24337.4797
2008-01-15 13:20:00,85.2,85.2,84.67,84.69,19686.316928069227,55.2428,55.2428,54.8992,54.9121,19686.3169
2008-01-15 13:30:00,84.68,84.8,84.59,84.68,32125.47322877231,54.9057,54.9835,54.8473,54.9057,32125.4732
2008-01-15 13:40:00,84.71,84.81,84.66,84.75,19361.817198485667,54.9251,54.9899,54.8927,54.951,19361.8172
2008-01-15 13:50:00,84.75,84.82,84.62,84.75,19145.484045429963,54.951,54.9964,54.8667,54.951,19145.484
2008-01-15 14:00:00,84.76,84.76,84.55,84.61,25310.978907517576,54.9575,54.9575,54.8214,54.8603,25310.9789
2008-01-15 14:10:00,84.57,84.87,84.44,84.79,46187.128177393184,54.8343,55.0288,54.75,54.977,46187.1282
2008-01-15 14:20:00,84.76,84.82,84.43,84.63,34180.638182801515,54.9575,54.9964,54.7436,54.8732,34180.6382
2008-01-15 14:30:00,84.62,84.63,84.43,84.47,32774.47268793943,54.8667,54.8732,54.7436,54.7695,32774.4727
2008-01-15 14:40:00,84.46,84.6,84.25,84.28,28555.97620335316,54.763,54.8538,54.6268,54.6463,28555.9762
2008-01-15 14:50:00,84.31,84.51,84.15,84.19,24012.979989183343,54.6657,54.7954,54.562,54.5879,24012.98
2008-01-15 15:00:00,84.19,84.27,83.96,84.26,37641.968631692806,54.5879,54.6398,54.4388,54.6333,37641.9686
2008-01-15 15:10:00,84.23,84.3,84.0,84.02,37533.80205516495,54.6139,54.6593,54.4647,54.4777,37533.8021
2008-01-15 15:20:00,84.04,84.71,83.99,84.57,55597.62033531639,54.4907,54.9251,54.4583,54.8343,55597.6203
2008-01-15 15:30:00,84.58,84.96,84.5,84.53,41535.96538669551,54.8408,55.0872,54.7889,54.8084,41535.9654
2008-01-15 15:40:00,84.53,84.59,84.2,84.38,45862.62844780963,54.8084,54.8473,54.5944,54.7111,45862.6284
2008-01-15 15:50:00,84.37,84.52,84.11,84.11,83071.93077339102,54.7047,54.8019,54.5361,54.5361,83071.9308
2008-01-16 09:30:00,83.71,83.71,82.64,83.46,107625.74364521365,54.2767,54.2767,53.5829,54.1146,107625.7436
2008-01-16 09:40:00,83.47,83.69,83.13,83.48,114440.23796646835,54.1211,54.2637,53.9006,54.1276,114440.238
2008-01-16 09:50:00,83.39,83.69,83.02,83.04,77988.10167658194,54.0692,54.2637,53.8293,53.8423,77988.1017
2008-01-16 10:00:00,83.07,83.15,82.91,83.07,65765.27852893456,53.8617,53.9136,53.758,53.8617,65765.2785
2008-01-16 10:10:00,83.07,83.14,82.04,82.34,100054.08328826392,53.8617,53.9071,53.1939,53.3884,100054.0833
2008-01-16 10:20:00,82.31,82.33,81.7,82.22,141373.71552190374,53.369,53.3819,52.9735,53.3106,141373.7155
2008-01-16 10:30:00,82.2,82.36,81.82,81.89,79177.93401838832,53.2976,53.4014,53.0513,53.0966,79177.934
2008-01-16 10:40:00,81.89,81.96,81.61,81.86,69118.442401298,53.0966,53.142,52.9151,53.0772,69118.4424
2008-01-16 10:50:00,81.86,82.23,81.56,82.22,58518.11790156841,53.0772,53.3171,52.8827,53.3106,58518.1179
2008-01-16 11:00:00,82.21,83.22,82.19,83.19,90535.42455381287,53.3041,53.959,53.2912,53.9396,90535.4246
2008-01-16 11:10:00,83.17,83.39,82.96,83.39,54624.12114656571,53.9266,54.0692,53.7904,54.0692,54624.1211
2008-01-16 11:20:00,83.43,83.69,83.39,83.53,50081.12493239589,54.0952,54.2637,54.0692,54.16,50081.1249
2008-01-16 11:30:00,83.58,83.58,82.97,82.97,48674.9594375338,54.1924,54.1924,53.7969,53.7969,48674.9594
2008-01-16 11:40:00,82.98,83.04,82.76,83.02,38723.63439697133,53.8034,53.8423,53.6607,53.8293,38723.6344
2008-01-16 11:50:00,83.03,83.73,83.01,83.55,56895.61925365062,53.8358,54.2897,53.8228,54.173,56895.6193
2008-01-16 12:00:00,83.55,83.96,83.44,83.64,63277.44726879394,54.173,54.4388,54.1016,54.2313,63277.4473
2008-01-16 12:10:00,83.6,83.68,83.44,83.51,41319.6322336398,54.2054,54.2573,54.1016,54.147,41319.6322
2008-01-16 12:20:00,83.45,83.76,83.34,83.68,72904.27257977285,54.1081,54.3091,54.0368,54.2573,72904.2726
2008-01-16 12:30:00,83.68,83.75,83.53,83.68,67495.9437533802,54.2573,54.3026,54.16,54.2573,67495.9438
2008-01-16 12:40:00,83.71,83.82,83.57,83.63,104056.24661979447,54.2767,54.348,54.1859,54.2248,104056.2466
2008-01-16 12:50:00,83.61,83.63,83.08,83.21,50838.290968090856,54.2119,54.2248,53.8682,53.9525,50838.291
2008-01-16 13:00:00,83.23,83.47,83.08,83.08,38939.96755002704,53.9655,54.1211,53.8682,53.8682,38939.9676
2008-01-16 13:10:00,83.08,83.14,82.63,82.68,28123.30989724175,53.8682,53.9071,53.5765,53.6089,28123.3099
2008-01-16 13:20:00,82.63,82.86,82.47,82.54,96160.08653326122,53.5765,53.7256,53.4727,53.5181,96160.0865
2008-01-16 13:30:00,82.54,82.97,82.39,82.82,77988.10167658194,53.5181,53.7969,53.4208,53.6996,77988.1017
2008-01-16 13:40:00,82.83,82.91,82.41,82.44,80043.26663061114,53.7061,53.758,53.4338,53.4533,80043.2666
2008-01-16 13:50:00,82.44,82.64,82.3,82.3,53866.95511087074,53.4533,53.5829,53.3625,53.3625,53866.9551
2008-01-16 14:00:00,82.29,82.47,81.95,82.46,105137.912385073,53.356,53.4727,53.1355,53.4662,105137.9124
2008-01-16 14:10:00,82.47,82.72,82.25,82.31,33531.638723634394,53.4727,53.6348,53.3301,53.369,33531.6387
2008-01-16 14:20:00,82.26,82.96,82.0,82.96,34937.80421849649,53.3365,53.7904,53.168,53.7904,34937.8042
2008-01-16 14:30:00,82.94,83.51,82.91,83.41,48458.626284478094,53.7775,54.147,53.758,54.0822,48458.6263
2008-01-16 14:40:00,83.37,83.55,83.17,83.23,49107.625743645214,54.0563,54.173,53.9266,53.9655,49107.6257
2008-01-16 14:50:00,83.23,83.34,83.05,83.08,70308.27474310438,53.9655,54.0368,53.8488,53.8682,70308.2747
2008-01-16 15:00:00,83.1,83.31,82.96,83.21,62412.11465657112,53.8812,54.0174,53.7904,53.9525,62412.1147
2008-01-16 15:10:00,83.21,83.49,82.95,83.22,71606.27366143861,53.9525,54.1341,53.7839,53.959,71606.2737
2008-01-16 15:20:00,83.22,83.41,82.85,83.33,68469.44294213087,53.959,54.0822,53.7191,54.0303,68469.4429
2008-01-16 15:30:00,83.38,83.44,82.69,82.71,45862.62844780963,54.0627,54.1016,53.6154,53.6283,45862.6284
2008-01-16 15:40:00,82.71,82.83,82.48,82.59,57652.78528934559,53.6283,53.7061,53.4792,53.5505,57652.7853
2008-01-16 15:50:00,82.62,82.66,82.12,82.2,68685.77609518658,53.57,53.5959,53.2458,53.2976,68685.7761
2008-01-17 09:30:00,82.26,82.74,81.2,81.49,61005.94916170903,53.3365,53.6478,52.6493,52.8373,61005.9492
2008-01-17 09:40:00,81.59,82.96,81.56,82.93,51595.45700378583,52.9021,53.7904,52.8827,53.771,51595.457
2008-01-17 09:50:00,83.01,83.18,82.58,82.66,28664.14277988101,53.8228,53.9331,53.544,53.5959,28664.1428
2008-01-17 10:00:00,82.73,82.74,81.29,81.98,88804.75932936723,53.6413,53.6478,52.7076,53.155,88804.7593
2008-01-17 10:10:00,82.01,82.01,81.11,81.16,75175.77068685775,53.1745,53.1745,52.5909,52.6233,75175.7707
2008-01-17 10:20:00,81.16,81.52,81.12,81.27,70740.94104921579,52.6233,52.8567,52.5974,52.6946,70740.941
2008-01-17 10:30:00,81.32,81.32,80.47,80.57,94213.08815575986,52.7271,52.7271,52.1759,52.2408,94213.0882
2008-01-17 10:40:00,80.57,81.81,80.38,81.77,93239.5889670092,52.2408,53.0448,52.1176,53.0188,93239.589
2008-01-17 10:50:00,81.77,82.25,81.51,81.97,93780.42184964844,53.0188,53.3301,52.8503,53.1485,93780.4218
2008-01-17 11:00:00,81.99,82.13,81.86,81.87,74310.43807463493,53.1615,53.2523,53.0772,53.0837,74310.4381
2008-01-17 11:10:00,81.86,81.95,81.29,81.67,38074.63493780421,53.0772,53.1355,52.7076,52.954,38074.6349
2008-01-17 11:20:00,81.66,81.7,81.14,81.3,39588.96700919416,52.9475,52.9735,52.6104,52.7141,39588.967
2008-01-17 11:30:00,81.32,81.77,81.26,81.42,76798.26933477556,52.7271,53.0188,52.6882,52.7919,76798.2693
2008-01-17 11:40:00,81.4,81.4,80.87,80.87,84802.59599783666,52.7789,52.7789,52.4353,52.4353,84802.596
2008-01-17 11:50:00,80.87,80.98,80.48,80.56,44889.12925905895,52.4353,52.5066,52.1824,52.2343,44889.1293
2008-01-17 12:00:00,80.53,80.68,80.06,80.14,55813.95348837209,52.2148,52.3121,51.9101,51.962,55813.9535
2008-01-17 12:10:00,80.11,81.16,80.0,81.09,82314.76473769605,51.9425,52.6233,51.8712,52.5779,82314.7647
2008-01-17 12:20:00,81.15,81.2,80.42,80.64,74094.10492157923,52.6168,52.6493,52.1435,52.2862,74094.1049
2008-01-17 12:30:00,80.64,80.96,80.64,80.83,48566.792861005946,52.2862,52.4936,52.2862,52.4094,48566.7929
2008-01-17 12:40:00,80.8,80.96,80.64,80.87,31260.140616549485,52.3899,52.4936,52.2862,52.4353,31260.1406
2008-01-17 12:50:00,80.82,80.97,80.47,80.54,37641.968631692806,52.4029,52.5001,52.1759,52.2213,37641.9686
2008-01-17 13:00:00,80.55,80.55,80.27,80.44,24661.97944835046,52.2278,52.2278,52.0463,52.1565,24661.9794
2008-01-17 13:10:00,80.4,80.98,80.34,80.74,24553.812871822607,52.1305,52.5066,52.0916,52.351,24553.8129
2008-01-17 13:20:00,80.68,80.71,80.38,80.39,36776.63601946998,52.3121,52.3315,52.1176,52.1241,36776.636
2008-01-17 13:30:00,80.4,80.8,80.4,80.71,29745.808545159543,52.1305,52.3899,52.1305,52.3315,29745.8085
2008-01-17 13:40:00,80.71,80.83,80.03,80.18,50297.4580854516,52.3315,52.4094,51.8906,51.9879,50297.4581
2008-01-17 13:50:00,80.18,80.34,79.95,80.34,31800.97349918875,51.9879,52.0916,51.8388,52.0916,31800.9735
2008-01-17 14:00:00,80.3,81.31,79.96,79.96,55164.95402920497,52.0657,52.7206,51.8453,51.8453,55164.954
2008-01-17 14:10:00,79.94,80.0,79.55,79.88,45646.29529475392,51.8323,51.8712,51.5794,51.7934,45646.2953
2008-01-17 14:20:00,79.84,80.03,79.64,79.66,40237.96646836127,51.7674,51.8906,51.6378,51.6507,40237.9665
2008-01-17 14:30:00,79.61,79.81,79.35,79.39,50081.12493239589,51.6183,51.748,51.4497,51.4757,50081.1249
2008-01-17 14:40:00,79.39,80.01,79.29,79.96,59599.78366684694,51.4757,51.8777,51.4108,51.8453,59599.7837
2008-01-17 14:50:00,79.83,79.9,79.48,79.53,62412.11465657112,51.761,51.8063,51.534,51.5664,62412.1147
2008-01-17 15:00:00,79.53,79.95,79.33,79.67,59816.11681990265,51.5664,51.8388,51.4368,51.6572,59816.1168
2008-01-17 15:10:00,79.69,79.95,79.61,79.93,89994.5916711736,51.6702,51.8388,51.6183,51.8258,89994.5917
2008-01-17 15:20:00,79.94,79.94,79.41,79.45,71281.77393185506,51.8323,51.8323,51.4886,51.5146,71281.7739
2008-01-17 15:30:00,79.52,79.52,79.08,79.21,67820.44348296376,51.56,51.56,51.2747,51.359,67820.4435
2008-01-17 15:40:00,79.26,79.35,78.43,78.57,113466.73877771768,51.3914,51.4497,50.8532,50.944,113466.7388
2008-01-17 15:50:00,78.57,78.9,78.19,78.34,236019.469983775,50.944,51.158,50.6976,50.7949,236019.47
2008-01-18 09:30:00,78.64,81.82,78.26,78.71,288804.7593293672,50.9894,53.0513,50.743,51.0348,288804.7593
2008-01-18 09:40:00,78.71,78.84,78.21,78.3,89670.09194159004,51.0348,51.1191,50.7106,50.7689,89670.0919
2008-01-18 09:50:00,78.31,78.5,78.0,78.44,69767.44186046511,50.7754,50.8986,50.5744,50.8597,69767.4419
2008-01-18 10:00:00,78.48,78.65,78.08,78.57,117468.90210924824,50.8856,50.9959,50.6263,50.944,117468.9021
2008-01-18 10:10:00,78.58,78.94,78.28,78.58,108707.40941049215,50.9505,51.1839,50.756,50.9505,108707.4094
2008-01-18 10:20:00,78.59,78.69,78.35,78.58,78745.26771227691,50.957,51.0218,50.8013,50.9505,78745.2677
2008-01-18 10:30:00,78.58,78.66,78.12,78.16,56138.45321795565,50.9505,51.0023,50.6522,50.6782,56138.4532
2008-01-18 10:40:00,78.13,78.46,78.08,78.28,61330.44889129259,50.6587,50.8727,50.6263,50.756,61330.4489
2008-01-18 10:50:00,78.28,78.51,78.17,78.23,44131.96322336398,50.756,50.9051,50.6846,50.7235,44131.9632
2008-01-18 11:00:00,78.19,78.32,77.67,77.82,75283.93726338561,50.6976,50.7819,50.3604,50.4577,75283.9373
2008-01-18 11:10:00,77.82,78.2,77.49,77.68,54840.454299621415,50.4577,50.7041,50.2437,50.3669,54840.4543
2008-01-18 11:20:00,77.67,77.94,77.19,77.87,34937.80421849649,50.3604,50.5355,50.0492,50.4901,34937.8042
2008-01-18 11:30:00,77.83,77.95,77.37,77.61,34613.30448891292,50.4642,50.542,50.1659,50.3215,34613.3045
2008-01-18 11:40:00,77.56,77.6,77.03,77.27,37858.30178474851,50.2891,50.3151,49.9455,50.1011,37858.3018
2008-01-18 11:50:00,77.27,77.39,76.75,76.87,49756.62520281233,50.1011,50.1789,49.7639,49.8417,49756.6252
2008-01-18 12:00:00,76.87,77.35,76.73,77.35,82855.59762033532,49.8417,50.153,49.751,50.153,82855.5976
2008-01-18 12:10:00,77.36,77.71,77.18,77.68,44672.79610600325,50.1594,50.3864,50.0427,50.3669,44672.7961
2008-01-18 12:20:00,77.69,78.06,77.57,78.04,58409.95132504056,50.3734,50.6133,50.2956,50.6003,58409.9513
2008-01-18 12:30:00,78.06,78.53,77.72,77.9,89237.42563547863,50.6133,50.9181,50.3929,50.5096,89237.4256
2008-01-18 12:40:00,77.96,78.24,77.35,78.2,43591.13034072472,50.5485,50.73,50.153,50.7041,43591.1303
2008-01-18 12:50:00,78.25,78.33,77.82,77.94,27366.14386154678,50.7365,50.7884,50.4577,50.5355,27366.1439
2008-01-18 13:00:00,77.96,78.51,77.86,78.19,36235.80313683072,50.5485,50.9051,50.4836,50.6976,36235.8031
2008-01-18 13:10:00,78.15,78.25,77.79,77.86,99080.58409951325,50.6717,50.7365,50.4382,50.4836,99080.5841
2008-01-18 13:20:00,77.84,78.23,77.59,78.18,73120.60573282855,50.4707,50.7235,50.3086,50.6911,73120.6057
2008-01-18 13:30:00,78.19,78.4,77.71,77.75,35478.63710113575,50.6976,50.8338,50.3864,50.4123,35478.6371
2008-01-18 13:40:00,77.76,78.45,77.63,78.23,50838.290968090856,50.4188,50.8662,50.3345,50.7235,50838.291
2008-01-18 13:50:00,78.21,78.3,77.74,78.06,39156.30070308274,50.7106,50.7689,50.4058,50.6133,39156.3007
2008-01-18 14:00:00,78.04,78.26,77.89,78.22,37966.46836127636,50.6003,50.743,50.5031,50.7171,37966.4684
2008-01-18 14:10:00,78.19,78.68,78.08,78.55,66414.27798810168,50.6976,51.0153,50.6263,50.931,66414.278
2008-01-18 14:20:00,78.48,78.55,78.16,78.53,45862.62844780963,50.8856,50.931,50.6782,50.9181,45862.6284
2008-01-18 14:30:00,78.5,78.58,78.04,78.05,78853.43428880475,50.8986,50.9505,50.6003,50.6068,78853.4343
2008-01-18 14:40:00,78.06,78.08,77.8,77.88,41968.63169280692,50.6133,50.6263,50.4447,50.4966,41968.6317
2008-01-18 14:50:00,77.83,78.21,77.7,78.18,86857.76095186587,50.4642,50.7106,50.3799,50.6911,86857.761
2008-01-18 15:00:00,78.21,78.92,77.94,78.87,59924.2833964305,50.7106,51.1709,50.5355,51.1385,59924.2834
2008-01-18 15:10:00,78.9,79.05,78.64,78.84,81557.59870200108,51.158,51.2552,50.9894,51.1191,81557.5987
2008-01-18 15:20:00,78.83,79.07,78.32,78.47,75716.60356949702,51.1126,51.2682,50.7819,50.8792,75716.6036
2008-01-18 15:30:00,78.44,78.72,78.29,78.33,80908.59924283397,50.8597,51.0412,50.7624,50.7884,80908.5992
2008-01-18 15:40:00,78.33,79.21,78.25,79.15,93996.75500270416,50.7884,51.359,50.7365,51.3201,93996.755
2008-01-18 15:50:00,79.13,79.15,78.71,78.81,96268.25310978908,51.3071,51.3201,51.0348,51.0996,96268.2531
2008-01-22 09:30:00,76.85,76.92,74.88,75.61,115954.5700378583,49.8288,49.8741,48.5514,49.0248,115954.57
2008-01-22 09:40:00,75.61,76.23,75.35,75.48,78745.26771227691,49.0248,49.4268,48.8562,48.9405,78745.2677
2008-01-22 09:50:00,75.47,77.3,75.35,76.02,164088.69659275282,48.934,50.1205,48.8562,49.2906,164088.6966
2008-01-22 10:00:00,76.08,76.84,75.96,76.43,66846.94429421308,49.3295,49.8223,49.2517,49.5564,66846.9443
2008-01-22 10:10:00,76.44,76.59,75.62,76.54,74959.43753380205,49.5629,49.6602,49.0312,49.6278,74959.4375
2008-01-22 10:20:00,76.49,77.06,75.58,75.66,134018.38831800973,49.5953,49.9649,49.0053,49.0572,134018.3883
2008-01-22 10:30:00,75.66,76.31,75.57,76.05,76798.26933477556,49.0572,49.4786,48.9988,49.31,76798.2693
2008-01-22 10:40:00,76.01,76.96,75.72,76.44,124175.22985397512,49.2841,49.9001,49.0961,49.5629,124175.2299
2008-01-22 10:50:00,76.41,77.28,76.21,77.07,110546.24121146565,49.5435,50.1076,49.4138,49.9714,110546.2412
2008-01-22 11:00:00,77.05,77.95,77.02,77.47,134667.38777717686,49.9584,50.542,49.939,50.2308,134667.3878
2008-01-22 11:10:00,77.5,78.33,77.5,77.99,156841.5359653867,50.2502,50.7884,50.2502,50.5679,156841.536
2008-01-22 11:20:00,77.97,77.97,77.22,77.6,101352.08220659816,50.555,50.555,50.0687,50.3151,101352.0822
2008-01-22 11:30:00,77.61,77.63,76.75,77.2,95078.4207679827,50.3215,50.3345,49.7639,50.0557,95078.4208
2008-01-22 11:40:00,77.11,77.66,77.04,77.21,89886.42509464575,49.9973,50.354,49.952,50.0622,89886.4251
2008-01-22 11:50:00,77.22,77.76,77.14,77.41,61763.115197404,50.0687,50.4188,50.0168,50.1919,61763.1152
2008-01-22 12:00:00,77.36,77.94,77.32,77.94,53001.62249864792,50.1594,50.5355,50.1335,50.5355,53001.6225
2008-01-22 12:10:00,77.88,78.06,77.36,77.36,58193.61817198485,50.4966,50.6133,50.1594,50.1594,58193.6182
2008-01-22 12:20:00,77.39,77.74,77.29,77.51,121038.3991346674,50.1789,50.4058,50.1141,50.2567,121038.3991
2008-01-22 12:30:00,77.52,77.75,77.4,77.69,52677.12276906436,50.2632,50.4123,50.1854,50.3734,52677.1228
2008-01-22 12:40:00,77.66,77.7,77.26,77.33,79394.26717144402,50.354,50.3799,50.0946,50.14,79394.2672
2008-01-22 12:50:00,77.41,78.65,77.33,78.1,72579.77285018929,50.1919,50.9959,50.14,50.6392,72579.7729
2008-01-22 13:00:00,78.1,78.77,77.92,78.51,51811.79015684153,50.6392,51.0737,50.5225,50.9051,51811.7902
2008-01-22 13:10:00,78.52,78.89,77.81,78.07,53758.788534342886,50.9116,51.1515,50.4512,50.6198,53758.7885
2008-01-22 13:20:00,78.03,78.27,77.63,77.88,32558.13953488372,50.5939,50.7495,50.3345,50.4966,32558.1395
2008-01-22 13:30:00,77.91,77.96,77.44,77.77,57977.28501892915,50.5161,50.5485,50.2113,50.4253,57977.285
2008-01-22 13:40:00,77.76,78.06,77.56,77.78,52136.2898864251,50.4188,50.6133,50.2891,50.4318,52136.2899
2008-01-22 13:50:00,77.83,77.99,77.57,77.99,40129.79989183342,50.4642,50.5679,50.2956,50.5679,40129.7999
2008-01-22 14:00:00,77.97,78.01,77.48,77.72,82963.76419686317,50.555,50.5809,50.2372,50.3929,82963.7642
2008-01-22 14:10:00,77.7,77.99,77.57,77.99,69010.27582477014,50.3799,50.5679,50.2956,50.5679,69010.2758
2008-01-22 14:20:00,78.05,78.11,77.66,77.71,55597.62033531639,50.6068,50.6457,50.354,50.3864,55597.6203
2008-01-22 14:30:00,77.71,77.81,77.49,77.71,62520.28123309897,50.3864,50.4512,50.2437,50.3864,62520.2812
2008-01-22 14:40:00,77.73,78.12,77.56,77.81,56787.45267712277,50.3993,50.6522,50.2891,50.4512,56787.4527
2008-01-22 14:50:00,77.89,78.05,77.67,77.8,25959.97836668469,50.5031,50.6068,50.3604,50.4447,25959.9784
2008-01-22 15:00:00,77.81,78.41,77.66,78.18,52893.45592212006,50.4512,50.8402,50.354,50.6911,52893.4559
2008-01-22 15:10:00,78.22,78.25,77.77,77.89,99729.58355868036,50.7171,50.7365,50.4253,50.5031,99729.5836
2008-01-22 15:20:00,77.93,78.07,77.66,78.0,75932.93672255272,50.529,50.6198,50.354,50.5744,75932.9367
2008-01-22 15:30:00,78.0,78.84,78.0,78.59,68685.77609518658,50.5744,51.1191,50.5744,50.957,68685.7761
2008-01-22 15:40:00,78.56,78.67,78.14,78.31,89345.5922120065,50.9375,51.0088,50.6652,50.7754,89345.5922
2008-01-22 15:50:00,78.52,78.55,77.78,77.94,126663.06111411571,50.9116,50.931,50.4318,50.5355,126663.0611
2008-01-23 09:30:00,77.84,77.84,75.84,76.34,122660.89778258518,50.4707,50.4707,49.1739,49.4981,122660.8978
2008-01-23 09:40:00,76.33,77.15,75.95,76.73,128934.55922120064,49.4916,50.0233,49.2452,49.751,128934.5592
2008-01-23 09:50:00,76.73,77.64,76.0,77.56,85127.09572742022,49.751,50.341,49.2776,50.2891,85127.0957
2008-01-23 10:00:00,77.56,77.71,76.99,77.2,113791.23850730124,50.2891,50.3864,49.9195,50.0557,113791.2385
2008-01-23 10:10:00,77.22,78.96,77.22,78.81,97998.91833423472,50.0687,51.1969,50.0687,51.0996,97998.9183
2008-01-23 10:20:00,78.81,79.33,77.95,78.02,138994.05083829098,51.0996,51.4368,50.542,50.5874,138994.0508
2008-01-23 10:30:00,78.06,78.18,77.26,77.87,103731.74689021092,50.6133,50.6911,50.0946,50.4901,103731.7469
2008-01-23 10:40:00,77.94,77.96,77.13,77.55,76473.76960519199,50.5355,50.5485,50.0103,50.2826,76473.7696
2008-01-23 10:50:00,77.53,77.66,77.09,77.36,40237.96646836127,50.2697,50.354,49.9844,50.1594,40237.9665
2008-01-23 11:00:00,77.43,77.83,76.49,76.57,62195.78150351541,50.2048,50.4642,49.5953,49.6472,62195.7815
2008-01-23 11:10:00,76.51,76.77,76.43,76.69,54191.454840454295,49.6083,49.7769,49.5564,49.725,54191.4548
2008-01-23 11:20:00,76.76,77.18,76.72,76.82,77663.60194699837,49.7704,50.0427,49.7445,49.8093,77663.6019
2008-01-23 11:30:00,76.83,76.86,75.99,76.32,78096.26825310978,49.8158,49.8352,49.2711,49.4851,78096.2683
2008-01-23 11:40:00,76.32,76.39,75.55,75.63,70740.94104921579,49.4851,49.5305,48.9859,49.0377,70740.941
2008-01-23 11:50:00,75.66,75.97,75.57,75.59,32449.972958355866,49.0572,49.2582,48.9988,49.0118,32449.973
2008-01-23 12:00:00,75.51,75.65,75.08,75.36,64250.94645754462,48.9599,49.0507,48.6811,48.8627,64250.9465
2008-01-23 12:10:00,75.36,76.42,75.2,76.25,51379.12385073013,48.8627,49.55,48.7589,49.4397,51379.1239
2008-01-23 12:20:00,76.26,76.26,75.55,75.97,55489.453758788535,49.4462,49.4462,48.9859,49.2582,55489.4538
2008-01-23 12:30:00,75.98,76.0,75.07,75.27,76798.26933477556,49.2647,49.2776,48.6746,48.8043,76798.2693
2008-01-23 12:40:00,75.26,75.45,74.63,74.88,110654.4077879935,48.7978,48.921,48.3893,48.5514,110654.4078
2008-01-23 12:50:00,74.9,75.61,74.86,75.16,61330.44889129259,48.5644,49.0248,48.5385,48.733,61330.4489
2008-01-23 13:00:00,75.19,75.74,75.17,75.37,45429.96214169821,48.7524,49.109,48.7395,48.8691,45429.9621
2008-01-23 13:10:00,75.36,75.97,75.16,75.92,60140.61654948621,48.8627,49.2582,48.733,49.2258,60140.6165
2008-01-23 13:20:00,75.92,76.61,75.92,76.59,67063.27744726879,49.2258,49.6731,49.2258,49.6602,67063.2774
2008-01-23 13:30:00,76.56,76.93,76.32,76.72,116170.903190914,49.6407,49.8806,49.4851,49.7445,116170.9032
2008-01-23 13:40:00,76.65,77.59,76.47,77.46,76906.4359113034,49.6991,50.3086,49.5824,50.2243,76906.4359
2008-01-23 13:50:00,77.49,77.66,77.03,77.33,91508.92374256357,50.2437,50.354,49.9455,50.14,91508.9237
2008-01-23 14:00:00,77.28,77.66,77.03,77.66,71065.44077879936,50.1076,50.354,49.9455,50.354,71065.4408
2008-01-23 14:10:00,77.65,78.11,77.31,77.31,67063.27744726879,50.3475,50.6457,50.127,50.127,67063.2774
2008-01-23 14:20:00,77.31,78.14,77.2,78.04,82314.76473769605,50.127,50.6652,50.0557,50.6003,82314.7647
2008-01-23 14:30:00,78.09,78.09,77.46,77.93,59924.2833964305,50.6328,50.6328,50.2243,50.529,59924.2834
2008-01-23 14:40:00,78.02,78.03,77.08,77.32,47052.46078961601,50.5874,50.5939,49.9779,50.1335,47052.4608
2008-01-23 14:50:00,77.35,77.37,76.83,77.32,69334.7755543537,50.153,50.1659,49.8158,50.1335,69334.7756
2008-01-23 15:00:00,77.32,78.48,77.26,78.02,128177.39318550569,50.1335,50.8856,50.0946,50.5874,128177.3932
2008-01-23 15:10:00,78.03,78.58,78.02,78.2,129691.72525689562,50.5939,50.9505,50.5874,50.7041,129691.7253
2008-01-23 15:20:00,78.15,79.22,78.14,79.08,127203.893996755,50.6717,51.3654,50.6652,51.2747,127203.894
2008-01-23 15:30:00,79.06,79.78,79.06,79.74,136938.88588426175,51.2617,51.7285,51.2617,51.7026,136938.8859
2008-01-23 15:40:00,79.56,79.78,79.0,79.47,104705.2460789616,51.5859,51.7285,51.2228,51.5275,104705.2461
2008-01-23 15:50:00,79.41,80.6,79.04,79.92,110438.0746349378,51.4886,52.2602,51.2487,51.8193,110438.0746
2008-01-24 09:30:00,80.15,81.97,80.15,81.79,164954.02920497567,51.9684,53.1485,51.9684,53.0318,164954.0292
2008-01-24 09:40:00,81.75,82.9,81.74,82.09,138994.05083829098,53.0059,53.7515,52.9994,53.2263,138994.0508
2008-01-24 09:50:00,82.18,82.81,81.48,81.67,102974.58085451597,53.2847,53.6932,52.8308,52.954,102974.5809
2008-01-24 10:00:00,81.63,82.5,81.14,81.28,107301.24391563008,52.9281,53.4922,52.6104,52.7011,107301.2439
2008-01-24 10:10:00,81.34,81.77,80.53,81.04,78528.9345592212,52.74,53.0188,52.2148,52.5455,78528.9346
2008-01-24 10:20:00,81.01,81.47,80.53,80.98,131314.2239048134,52.5261,52.8243,52.2148,52.5066,131314.2239
2008-01-24 10:30:00,80.97,81.67,80.7,81.66,88804.75932936723,52.5001,52.954,52.3251,52.9475,88804.7593
2008-01-24 10:40:00,81.68,81.73,81.06,81.27,189183.3423472147,52.9605,52.9929,52.5585,52.6946,189183.3423
2008-01-24 10:50:00,81.26,81.57,80.85,80.89,99513.25040562464,52.6882,52.8892,52.4223,52.4483,99513.2504
2008-01-24 11:00:00,80.88,81.07,80.41,80.98,97025.41914548403,52.4418,52.565,52.137,52.5066,97025.4191
2008-01-24 11:10:00,80.93,81.37,80.85,81.06,109031.90914007572,52.4742,52.7595,52.4223,52.5585,109031.9091
2008-01-24 11:20:00,81.08,81.34,81.03,81.26,82314.76473769605,52.5714,52.74,52.539,52.6882,82314.7647
2008-01-24 11:30:00,81.25,81.37,81.01,81.28,99729.58355868036,52.6817,52.7595,52.5261,52.7011,99729.5836
2008-01-24 11:40:00,81.24,81.58,81.12,81.17,103839.91346673876,52.6752,52.8956,52.5974,52.6298,103839.9135
2008-01-24 11:50:00,81.17,81.58,81.11,81.18,63818.2801514332,52.6298,52.8956,52.5909,52.6363,63818.2802
2008-01-24 12:00:00,81.14,81.56,80.99,81.26,64467.27961060032,52.6104,52.8827,52.5131,52.6882,64467.2796
2008-01-24 12:10:00,81.26,81.33,81.07,81.23,55381.28718226068,52.6882,52.7335,52.565,52.6687,55381.2872
2008-01-24 12:20:00,81.24,81.49,81.12,81.3,72363.43969713358,52.6752,52.8373,52.5974,52.7141,72363.4397
2008-01-24 12:30:00,81.29,81.36,81.15,81.17,68253.10978907517,52.7076,52.753,52.6168,52.6298,68253.1098
2008-01-24 12:40:00,81.17,81.5,81.16,81.4,65657.1119524067,52.6298,52.8438,52.6233,52.7789,65657.112
2008-01-24 12:50:00,81.43,81.69,81.28,81.56,76906.4359113034,52.7984,52.967,52.7011,52.8827,76906.4359
2008-01-24 13:00:00,81.65,81.73,80.99,81.19,80043.26663061114,52.941,52.9929,52.5131,52.6428,80043.2666
2008-01-24 13:10:00,81.19,81.65,81.03,81.31,71930.77339102217,52.6428,52.941,52.539,52.7206,71930.7734
2008-01-24 13:20:00,81.31,81.58,81.06,81.11,60789.61600865333,52.7206,52.8956,52.5585,52.5909,60789.616
2008-01-24 13:30:00,81.18,81.56,81.01,81.52,82639.2644672796,52.6363,52.8827,52.5261,52.8567,82639.2645
2008-01-24 13:40:00,81.52,82.15,81.47,82.08,115954.5700378583,52.8567,53.2652,52.8243,53.2198,115954.57
2008-01-24 13:50:00,82.11,82.35,81.96,82.29,78096.26825310978,53.2393,53.3949,53.142,53.356,78096.2683
2008-01-24 14:00:00,82.23,82.73,81.98,82.56,122444.56462952949,53.3171,53.6413,53.155,53.5311,122444.5646
2008-01-24 14:10:00,82.57,82.62,81.86,82.13,82531.09789075176,53.5375,53.57,53.0772,53.2523,82531.0979
2008-01-24 14:20:00,82.12,82.72,82.12,82.45,53975.12168739859,53.2458,53.6348,53.2458,53.4597,53975.1217
2008-01-24 14:30:00,82.46,82.72,82.2,82.7,56679.28610059492,53.4662,53.6348,53.2976,53.6218,56679.2861
2008-01-24 14:40:00,82.72,82.74,81.86,81.96,63385.61384532179,53.6348,53.6478,53.0772,53.142,63385.6138
2008-01-24 14:50:00,81.96,82.22,81.57,81.67,93455.92212006488,53.142,53.3106,52.8892,52.954,93455.9221
2008-01-24 15:00:00,81.67,82.16,81.48,81.94,70200.10816657652,52.954,53.2717,52.8308,53.1291,70200.1082
2008-01-24 15:10:00,81.89,82.01,81.36,81.65,76906.4359113034,53.0966,53.1745,52.753,52.941,76906.4359
2008-01-24 15:20:00,81.67,82.04,81.55,82.01,88804.75932936723,52.954,53.1939,52.8762,53.1745,88804.7593
2008-01-24 15:30:00,82.0,82.31,81.97,81.99,101027.5824770146,53.168,53.369,53.1485,53.1615,101027.5825
2008-01-24 15:40:00,81.97,82.42,81.92,82.17,101027.5824770146,53.1485,53.4403,53.1161,53.2782,101027.5825
2008-01-24 15:50:00,82.16,82.38,81.91,82.11,203028.66414277983,53.2717,53.4144,53.1096,53.2393,203028.6641
2008-01-25 09:30:00,83.02,83.39,82.57,83.29,117252.56895619254,53.8293,54.0692,53.5375,54.0044,117252.569
2008-01-25 09:40:00,83.29,83.5,83.08,83.42,91508.92374256357,54.0044,54.1406,53.8682,54.0887,91508.9237
2008-01-25 09:50:00,83.44,83.49,83.07,83.28,88588.42617631152,54.1016,54.1341,53.8617,53.9979,88588.4262
2008-01-25 10:00:00,83.3,83.94,83.26,83.65,58518.11790156841,54.0109,54.4258,53.9849,54.2378,58518.1179
2008-01-25 10:10:00,83.63,83.83,83.32,83.35,61222.282314764736,54.2248,54.3545,54.0238,54.0433,61222.2823
2008-01-25 10:20:00,83.35,83.36,83.03,83.18,70957.2742022715,54.0433,54.0498,53.8358,53.9331,70957.2742
2008-01-25 10:30:00,83.21,83.36,83.01,83.2,108382.9096809086,53.9525,54.0498,53.8228,53.946,108382.9097
2008-01-25 10:40:00,83.25,83.37,82.67,83.15,87074.09410492158,53.9785,54.0563,53.6024,53.9136,87074.0941
2008-01-25 10:50:00,83.15,83.44,82.83,83.14,62844.780962682526,53.9136,54.1016,53.7061,53.9071,62844.781
2008-01-25 11:00:00,83.17,83.48,83.11,83.4,68036.77663601947,53.9266,54.1276,53.8877,54.0757,68036.7766
2008-01-25 11:10:00,83.41,83.78,83.31,83.58,58301.78474851271,54.0822,54.3221,54.0174,54.1924,58301.7847
2008-01-25 11:20:00,83.61,83.62,83.28,83.4,45105.462412114655,54.2119,54.2184,53.9979,54.0757,45105.4624
2008-01-25 11:30:00,83.41,84.09,83.4,83.85,44456.462952947535,54.0822,54.5231,54.0757,54.3675,44456.463
2008-01-25 11:40:00,83.85,84.1,83.62,83.62,26500.81124932396,54.3675,54.5296,54.2184,54.2184,26500.8112
2008-01-25 11:50:00,83.61,83.88,83.42,83.82,45105.462412114655,54.2119,54.3869,54.0887,54.348,45105.4624
2008-01-25 12:00:00,83.82,84.06,83.54,83.61,33315.30557057869,54.348,54.5037,54.1665,54.2119,33315.3056
2008-01-25 12:10:00,83.55,83.79,83.32,83.51,42833.96430502975,54.173,54.3286,54.0238,54.147,42833.9643
2008-01-25 12:20:00,83.46,83.68,83.45,83.68,26825.31097890752,54.1146,54.2573,54.1081,54.2573,26825.311
2008-01-25 12:30:00,83.67,83.67,83.17,83.18,63169.28069226609,54.2508,54.2508,53.9266,53.9331,63169.2807
2008-01-25 12:40:00,83.18,83.46,83.04,83.07,55705.78691184424,53.9331,54.1146,53.8423,53.8617,55705.7869
2008-01-25 12:50:00,83.09,83.33,82.96,83.22,124499.72958355868,53.8747,54.0303,53.7904,53.959,124499.7296
2008-01-25 13:00:00,83.24,83.33,83.08,83.21,120281.2330989724,53.972,54.0303,53.8682,53.9525,120281.2331
2008-01-25 13:10:00,83.21,83.56,83.11,83.51,72471.60627366144,53.9525,54.1795,53.8877,54.147,72471.6063
2008-01-25 13:20:00,83.52,83.52,82.87,83.07,75392.10383991347,54.1535,54.1535,53.7321,53.8617,75392.1038
2008-01-25 13:30:00,83.07,83.14,82.47,82.74,61871.281773931856,53.8617,53.9071,53.4727,53.6478,61871.2818
2008-01-25 13:40:00,82.73,82.99,82.45,82.52,47160.62736614386,53.6413,53.8099,53.4597,53.5051,47160.6274
2008-01-25 13:50:00,82.58,82.71,82.22,82.71,47160.62736614386,53.544,53.6283,53.3106,53.6283,47160.6274
2008-01-25 14:00:00,82.69,82.71,82.41,82.6,54840.454299621415,53.6154,53.6283,53.4338,53.557,54840.4543
2008-01-25 14:10:00,82.57,83.02,82.55,82.7,45646.29529475392,53.5375,53.8293,53.5246,53.6218,45646.2953
2008-01-25 14:20:00,82.73,83.01,82.54,82.65,41752.29853975122,53.6413,53.8228,53.5181,53.5894,41752.2985
2008-01-25 14:30:00,82.65,83.04,82.65,82.88,36343.96971335857,53.5894,53.8423,53.5894,53.7386,36343.9697
2008-01-25 14:40:00,82.9,82.96,82.51,82.69,41211.46565711195,53.7515,53.7904,53.4986,53.6154,41211.4657
2008-01-25 14:50:00,82.67,82.8,82.44,82.66,47052.46078961601,53.6024,53.6867,53.4533,53.5959,47052.4608
2008-01-25 15:00:00,82.65,82.76,82.44,82.59,55056.78745267712,53.5894,53.6607,53.4533,53.5505,55056.7875
2008-01-25 15:10:00,82.56,83.19,82.41,82.93,129150.89237425636,53.5311,53.9396,53.4338,53.771,129150.8924
2008-01-25 15:20:00,82.9,83.13,82.79,82.85,74526.77122769064,53.7515,53.9006,53.6802,53.7191,74526.7712
2008-01-25 15:30:00,82.88,83.1,82.66,82.85,108491.07625743643,53.7386,53.8812,53.5959,53.7191,108491.0763
2008-01-25 15:40:00,82.86,83.12,82.51,82.57,110654.4077879935,53.7256,53.8942,53.4986,53.5375,110654.4078
2008-01-25 15:50:00,82.56,82.61,82.37,82.54,108815.57598702,53.5311,53.5635,53.4079,53.5181,108815.576
2008-01-28 09:30:00,82.94,83.63,82.66,83.28,54299.62141698216,53.7775,54.2248,53.5959,53.9979,54299.6214
2008-01-28 09:40:00,83.26,83.84,83.07,83.84,60573.282855597616,53.9849,54.361,53.8617,54.361,60573.2829
2008-01-28 09:50:00,83.85,83.88,83.29,83.34,44240.12979989183,54.3675,54.3869,54.0044,54.0368,44240.1298
2008-01-28 10:00:00,83.34,83.42,82.91,82.98,70308.27474310438,54.0368,54.0887,53.758,53.8034,70308.2747
2008-01-28 10:10:00,83.01,83.35,82.92,83.14,49107.625743645214,53.8228,54.0433,53.7645,53.9071,49107.6257
2008-01-28 10:20:00,83.15,83.9,83.15,83.85,33964.30502974581,53.9136,54.3999,53.9136,54.3675,33964.305
2008-01-28 10:30:00,83.85,83.95,83.3,83.33,34505.13791238507,54.3675,54.4323,54.0109,54.0303,34505.1379
2008-01-28 10:40:00,83.4,83.85,83.15,83.85,53217.955651703625,54.0757,54.3675,53.9136,54.3675,53217.9557
2008-01-28 10:50:00,83.84,84.07,83.81,83.88,40129.79989183342,54.361,54.5101,54.3416,54.3869,40129.7999
2008-01-28 11:00:00,83.9,84.12,83.79,84.12,37533.80205516495,54.3999,54.5426,54.3286,54.5426,37533.8021
2008-01-28 11:10:00,84.11,84.36,83.72,83.73,48242.29313142239,54.5361,54.6982,54.2832,54.2897,48242.2931
2008-01-28 11:20:00,83.74,83.89,83.51,83.74,44564.62952947539,54.2962,54.3934,54.147,54.2962,44564.6295
2008-01-28 11:30:00,83.74,84.12,83.69,84.0,30286.641427798808,54.2962,54.5426,54.2637,54.4647,30286.6414
2008-01-28 11:40:00,84.04,84.12,83.8,83.99,21741.48188209843,54.4907,54.5426,54.3351,54.4583,21741.4819
2008-01-28 11:50:00,84.04,84.2,83.81,83.88,37209.3023255814,54.4907,54.5944,54.3416,54.3869,37209.3023
2008-01-28 12:00:00,83.92,84.08,83.51,83.61,32666.306111411574,54.4129,54.5166,54.147,54.2119,32666.3061
2008-01-28 12:10:00,83.61,83.72,83.45,83.45,21849.648458626285,54.2119,54.2832,54.1081,54.1081,21849.6485
2008-01-28 12:20:00,83.48,83.6,83.44,83.45,16549.486208761493,54.1276,54.2054,54.1016,54.1081,16549.4862
2008-01-28 12:30:00,83.49,83.57,83.31,83.4,28231.47647376961,54.1341,54.1859,54.0174,54.0757,28231.4765
2008-01-28 12:40:00,83.36,83.63,83.28,83.56,26068.14494321255,54.0498,54.2248,53.9979,54.1795,26068.1449
2008-01-28 12:50:00,83.52,83.56,83.33,83.4,19145.484045429963,54.1535,54.1795,54.0303,54.0757,19145.484
2008-01-28 13:00:00,83.39,83.83,83.37,83.62,34937.80421849649,54.0692,54.3545,54.0563,54.2184,34937.8042
2008-01-28 13:10:00,83.65,83.93,83.58,83.72,27041.64413196322,54.2378,54.4194,54.1924,54.2832,27041.6441
2008-01-28 13:20:00,83.78,84.04,83.76,83.82,20443.4829637642,54.3221,54.4907,54.3091,54.348,20443.483
2008-01-28 13:30:00,83.82,83.95,83.69,83.69,25959.97836668469,54.348,54.4323,54.2637,54.2637,25959.9784
2008-01-28 13:40:00,83.72,83.72,83.34,83.4,24770.14602487831,54.2832,54.2832,54.0368,54.0757,24770.146
2008-01-28 13:50:00,83.4,83.81,83.35,83.38,37641.968631692806,54.0757,54.3416,54.0433,54.0627,37641.9686
2008-01-28 14:00:00,83.37,83.84,83.35,83.84,45105.462412114655,54.0563,54.361,54.0433,54.361,45105.4624
2008-01-28 14:10:00,83.81,84.02,83.48,84.02,51919.956733369385,54.3416,54.4777,54.1276,54.4777,51919.9567
2008-01-28 14:20:00,83.96,84.07,83.76,83.92,29962.14169821525,54.4388,54.5101,54.3091,54.4129,29962.1417
2008-01-28 14:30:00,83.91,84.07,83.86,84.03,23472.14710654408,54.4064,54.5101,54.374,54.4842,23472.1471
2008-01-28 14:40:00,84.06,84.07,83.72,83.74,18496.484586262843,54.5037,54.5101,54.2832,54.2962,18496.4846
2008-01-28 14:50:00,83.75,83.87,83.54,83.82,30070.308274743104,54.3026,54.3805,54.1665,54.348,30070.3083
2008-01-28 15:00:00,83.83,83.98,83.68,83.72,41211.46565711195,54.3545,54.4518,54.2573,54.2832,41211.4657
2008-01-28 15:10:00,83.74,83.79,83.21,83.3,58734.45105462412,54.2962,54.3286,53.9525,54.0109,58734.4511
2008-01-28 15:20:00,83.31,83.66,83.25,83.41,56895.61925365062,54.0174,54.2443,53.9785,54.0822,56895.6193
2008-01-28 15:30:00,83.41,84.01,83.38,83.95,43915.630070308274,54.0822,54.4712,54.0627,54.4323,43915.6301
2008-01-28 15:40:00,83.96,84.31,83.91,84.1,85992.42833964305,54.4388,54.6657,54.4064,54.5296,85992.4283
2008-01-28 15:50:00,84.11,84.31,83.99,84.31,76041.10329908058,54.5361,54.6657,54.4583,54.6657,76041.1033
2008-01-29 09:30:00,84.72,85.77,84.59,85.53,69983.77501352082,54.9316,55.6124,54.8473,55.4568,69983.775
2008-01-29 09:40:00,85.46,85.51,84.79,85.1,47376.960519199565,55.4114,55.4438,54.977,55.178,47376.9605
2008-01-29 09:50:00,85.04,85.04,84.67,84.67,47268.79394267171,55.1391,55.1391,54.8992,54.8992,47268.7939
2008-01-29 10:00:00,84.73,85.18,84.23,84.52,73336.93888588426,54.9381,55.2298,54.6139,54.8019,73336.9389
2008-01-29 10:10:00,84.45,84.98,84.41,84.71,39480.80043266631,54.7565,55.1002,54.7306,54.9251,39480.8004
2008-01-29 10:20:00,84.74,84.97,84.6,84.66,38074.63493780421,54.9446,55.0937,54.8538,54.8927,38074.6349
2008-01-29 10:30:00,84.6,85.14,84.55,84.83,52352.6230394808,54.8538,55.2039,54.8214,55.0029,52352.623
2008-01-29 10:40:00,84.79,84.82,84.41,84.57,37750.13520822066,54.977,54.9964,54.7306,54.8343,37750.1352
2008-01-29 10:50:00,84.59,84.67,84.47,84.47,22823.14764737696,54.8473,54.8992,54.7695,54.7695,22823.1476
2008-01-29 11:00:00,84.51,84.87,84.51,84.58,31584.640346133045,54.7954,55.0288,54.7954,54.8408,31584.6403
2008-01-29 11:10:00,84.61,84.66,84.41,84.54,36235.80313683072,54.8603,54.8927,54.7306,54.8149,36235.8031
2008-01-29 11:20:00,84.52,84.62,84.21,84.21,26717.144402379665,54.8019,54.8667,54.6009,54.6009,26717.1444
2008-01-29 11:30:00,84.25,84.41,84.19,84.32,22823.14764737696,54.6268,54.7306,54.5879,54.6722,22823.1476
2008-01-29 11:40:00,84.37,84.43,84.13,84.13,23904.813412655487,54.7047,54.7436,54.549,54.549,23904.8134
2008-01-29 11:50:00,84.18,84.36,84.16,84.29,19686.316928069227,54.5815,54.6982,54.5685,54.6528,19686.3169
2008-01-29 12:00:00,84.26,84.34,84.03,84.09,26068.14494321255,54.6333,54.6852,54.4842,54.5231,26068.1449
2008-01-29 12:10:00,84.11,84.19,83.84,83.96,26825.31097890752,54.5361,54.5879,54.361,54.4388,26825.311
2008-01-29 12:20:00,83.95,84.36,83.89,84.08,50946.45754461871,54.4323,54.6982,54.3934,54.5166,50946.4575
2008-01-29 12:30:00,84.11,84.36,83.98,84.08,38507.30124391563,54.5361,54.6982,54.4518,54.5166,38507.3012
2008-01-29 12:40:00,84.06,84.41,84.01,84.29,43591.13034072472,54.5037,54.7306,54.4712,54.6528,43591.1303
2008-01-29 12:50:00,84.31,84.36,83.89,83.89,27690.64359113034,54.6657,54.6982,54.3934,54.3934,27690.6436
2008-01-29 13:00:00,83.94,84.03,83.71,83.81,28555.97620335316,54.4258,54.4842,54.2767,54.3416,28555.9762
2008-01-29 13:10:00,83.83,83.95,83.77,83.84,16441.31963223364,54.3545,54.4323,54.3156,54.361,16441.3196
2008-01-29 13:20:00,83.85,84.2,83.73,84.15,39156.30070308274,54.3675,54.5944,54.2897,54.562,39156.3007
2008-01-29 13:30:00,84.16,84.21,84.0,84.14,24553.812871822607,54.5685,54.6009,54.4647,54.5555,24553.8129
2008-01-29 13:40:00,84.14,84.25,84.1,84.18,48458.626284478094,54.5555,54.6268,54.5296,54.5815,48458.6263
2008-01-29 13:50:00,84.18,84.54,84.18,84.36,87074.09410492158,54.5815,54.8149,54.5815,54.6982,87074.0941
2008-01-29 14:00:00,84.39,84.5,84.38,84.44,123742.56354786373,54.7176,54.7889,54.7111,54.75,123742.5635
2008-01-29 14:10:00,84.43,84.48,84.18,84.39,51811.79015684153,54.7436,54.776,54.5815,54.7176,51811.7902
2008-01-29 14:20:00,84.39,84.56,84.22,84.56,47917.79340183883,54.7176,54.8278,54.6074,54.8278,47917.7934
2008-01-29 14:30:00,84.55,84.72,84.18,84.64,79826.93347755543,54.8214,54.9316,54.5815,54.8797,79826.9335
2008-01-29 14:40:00,84.64,84.72,84.56,84.67,65440.778799351,54.8797,54.9316,54.8278,54.8992,65440.7788
2008-01-29 14:50:00,84.67,84.77,84.55,84.66,63493.780421849646,54.8992,54.964,54.8214,54.8927,63493.7804
2008-01-29 15:00:00,84.66,85.07,84.65,85.03,74310.43807463493,54.8927,55.1585,54.8862,55.1326,74310.4381
2008-01-29 15:10:00,85.05,85.08,84.79,84.8,85992.42833964305,55.1456,55.165,54.977,54.9835,85992.4283
2008-01-29 15:20:00,84.8,85.17,84.79,84.96,79286.10059491616,54.9835,55.2234,54.977,55.0872,79286.1006
2008-01-29 15:30:00,84.96,85.04,84.83,84.87,122985.39751216874,55.0872,55.1391,55.0029,55.0288,122985.3975
2008-01-29 15:40:00,84.86,84.92,84.5,84.55,78096.26825310978,55.0224,55.0613,54.7889,54.8214,78096.2683
2008-01-29 15:50:00,84.55,84.75,84.5,84.51,108707.40941049215,54.8214,54.951,54.7889,54.7954,108707.4094
2008-01-30 09:30:00,83.78,84.08,83.57,83.62,121579.23201730664,54.3221,54.5166,54.1859,54.2184,121579.232
2008-01-30 09:40:00,83.6,83.79,83.11,83.11,66955.11087074094,54.2054,54.3286,53.8877,53.8877,66955.1109
2008-01-30 09:50:00,83.12,83.49,83.11,83.33,52460.78961600865,53.8942,54.1341,53.8877,54.0303,52460.7896
2008-01-30 10:00:00,83.34,83.53,83.12,83.48,54732.28772309356,54.0368,54.16,53.8942,54.1276,54732.2877
2008-01-30 10:10:00,83.46,83.61,83.16,83.61,50838.290968090856,54.1146,54.2119,53.9201,54.2119,50838.291
2008-01-30 10:20:00,83.61,83.72,83.21,83.21,24445.64629529475,54.2119,54.2832,53.9525,53.9525,24445.6463
2008-01-30 10:30:00,83.21,83.37,83.19,83.25,34396.97133585722,53.9525,54.0563,53.9396,53.9785,34396.9713
2008-01-30 10:40:00,83.29,83.45,83.21,83.21,20876.14926987561,54.0044,54.1081,53.9525,53.9525,20876.1493
2008-01-30 10:50:00,83.23,83.33,83.18,83.27,31260.140616549485,53.9655,54.0303,53.9331,53.9914,31260.1406
2008-01-30 11:00:00,83.25,83.32,83.14,83.21,31476.4737696052,53.9785,54.0238,53.9071,53.9525,31476.4738
2008-01-30 11:10:00,83.21,83.26,83.16,83.22,29421.308815575987,53.9525,53.9849,53.9201,53.959,29421.3088
2008-01-30 11:20:00,83.21,83.25,83.15,83.23,18820.984315846403,53.9525,53.9785,53.9136,53.9655,18820.9843
2008-01-30 11:30:00,83.22,83.34,83.19,83.34,27690.64359113034,53.959,54.0368,53.9396,54.0368,27690.6436
2008-01-30 11:40:00,83.34,83.39,83.21,83.36,16873.98593834505,54.0368,54.0692,53.9525,54.0498,16873.9859
2008-01-30 11:50:00,83.37,83.37,83.17,83.25,30935.640886965928,54.0563,54.0563,53.9266,53.9785,30935.6409
2008-01-30 12:00:00,83.21,83.36,83.16,83.26,25959.97836668469,53.9525,54.0498,53.9201,53.9849,25959.9784
2008-01-30 12:10:00,83.25,83.3,83.19,83.21,23039.480800432662,53.9785,54.0109,53.9396,53.9525,23039.4808
2008-01-30 12:20:00,83.17,83.21,83.06,83.06,36343.96971335857,53.9266,53.9525,53.8553,53.8553,36343.9697
2008-01-30 12:30:00,83.07,83.15,82.97,82.97,22498.6479177934,53.8617,53.9136,53.7969,53.7969,22498.6479
2008-01-30 12:40:00,82.97,82.97,82.84,82.88,10816.657652785289,53.7969,53.7969,53.7126,53.7386,10816.6577
2008-01-30 12:50:00,82.86,82.97,82.85,82.93,16765.819361817197,53.7256,53.7969,53.7191,53.771,16765.8194
2008-01-30 13:00:00,82.91,83.0,82.89,82.96,24878.312601406164,53.758,53.8164,53.745,53.7904,24878.3126
2008-01-30 13:10:00,82.96,82.97,82.84,82.84,44997.2958355868,53.7904,53.7969,53.7126,53.7126,44997.2958
2008-01-30 13:20:00,82.84,82.97,82.79,82.96,37966.46836127636,53.7126,53.7969,53.6802,53.7904,37966.4684
2008-01-30 13:30:00,82.96,83.15,82.96,83.11,33639.80530016225,53.7904,53.9136,53.7904,53.8877,33639.8053
2008-01-30 13:40:00,83.12,83.13,82.79,82.86,30719.30773391022,53.8942,53.9006,53.6802,53.7256,30719.3077
2008-01-30 13:50:00,82.86,82.96,82.69,82.82,57652.78528934559,53.7256,53.7904,53.6154,53.6996,57652.7853
2008-01-30 14:00:00,82.79,83.16,82.78,83.08,32882.63926446728,53.6802,53.9201,53.6737,53.8682,32882.6393
2008-01-30 14:10:00,83.02,84.26,82.93,84.22,71281.77393185506,53.8293,54.6333,53.771,54.6074,71281.7739
2008-01-30 14:20:00,84.24,85.17,83.48,84.84,133153.05570578692,54.6204,55.2234,54.1276,55.0094,133153.0557
2008-01-30 14:30:00,84.83,85.0,83.21,83.82,168199.02650081125,55.0029,55.1131,53.9525,54.348,168199.0265
2008-01-30 14:40:00,83.82,84.57,83.69,84.45,62844.780962682526,54.348,54.8343,54.2637,54.7565,62844.781
2008-01-30 14:50:00,84.38,85.04,84.35,85.04,52244.45646295295,54.7111,55.1391,54.6917,55.1391,52244.4565
2008-01-30 15:00:00,85.02,85.7,84.99,85.08,73553.27203893996,55.1261,55.567,55.1067,55.165,73553.272
2008-01-30 15:10:00,85.05,85.11,84.15,84.15,93780.42184964844,55.1456,55.1845,54.562,54.562,93780.4218
2008-01-30 15:20:00,84.2,84.55,84.0,84.31,85127.09572742022,54.5944,54.8214,54.4647,54.6657,85127.0957
2008-01-30 15:30:00,84.25,84.37,83.13,83.23,96809.08599242834,54.6268,54.7047,53.9006,53.9655,96809.086
2008-01-30 15:40:00,83.26,83.63,82.81,83.43,184856.67928610052,53.9849,54.2248,53.6932,54.0952,184856.6793
2008-01-30 15:50:00,83.41,83.43,82.49,82.79,202487.8312601406,54.0822,54.0952,53.4857,53.6802,202487.8313
2008-01-31 09:30:00,81.62,81.96,81.39,81.72,58518.11790156841,52.9216,53.142,52.7724,52.9864,58518.1179
2008-01-31 09:40:00,81.74,81.86,80.79,81.0,82422.9313142239,52.9994,53.0772,52.3834,52.5196,82422.9313
2008-01-31 09:50:00,81.02,81.17,80.57,81.07,68902.1092482423,52.5325,52.6298,52.2408,52.565,68902.1092
2008-01-31 10:00:00,81.03,81.09,80.67,80.82,57328.28555976203,52.539,52.5779,52.3056,52.4029,57328.2856
2008-01-31 10:10:00,80.8,81.04,80.79,80.85,56895.61925365062,52.3899,52.5455,52.3834,52.4223,56895.6193
2008-01-31 10:20:00,80.86,81.35,80.86,81.35,49972.95835586804,52.4288,52.7465,52.4288,52.7465,49972.9584
2008-01-31 10:30:00,81.31,81.35,80.94,80.98,40237.96646836127,52.7206,52.7465,52.4807,52.5066,40237.9665
2008-01-31 10:40:00,81.01,81.16,80.9,81.08,32341.806381828013,52.5261,52.6233,52.4547,52.5714,32341.8064
2008-01-31 10:50:00,81.07,81.2,80.77,81.17,50189.29150892374,52.565,52.6493,52.3704,52.6298,50189.2915
2008-01-31 11:00:00,81.17,81.41,81.13,81.37,48999.45916711736,52.6298,52.7854,52.6039,52.7595,48999.4592
2008-01-31 11:10:00,81.38,81.57,81.21,81.54,54299.62141698216,52.766,52.8892,52.6557,52.8697,54299.6214
2008-01-31 11:20:00,81.53,81.98,81.42,81.77,44780.9626825311,52.8632,53.155,52.7919,53.0188,44780.9627
2008-01-31 11:30:00,81.82,82.13,81.63,81.94,56246.6197944835,53.0513,53.2523,52.9281,53.1291,56246.6198
2008-01-31 11:40:00,81.98,82.71,81.98,82.71,47052.46078961601,53.155,53.6283,53.155,53.6283,47052.4608
2008-01-31 11:50:00,82.66,83.16,82.59,82.74,62952.94753921039,53.5959,53.9201,53.5505,53.6478,62952.9475
2008-01-31 12:00:00,82.73,82.99,82.6,82.61,41752.29853975122,53.6413,53.8099,53.557,53.5635,41752.2985
2008-01-31 12:10:00,82.59,82.91,82.38,82.51,63277.44726879394,53.5505,53.758,53.4144,53.4986,63277.4473
2008-01-31 12:20:00,82.52,82.68,82.23,82.59,38182.80151433207,53.5051,53.6089,53.3171,53.5505,38182.8015
2008-01-31 12:30:00,82.59,82.73,82.36,82.66,39697.13358572201,53.5505,53.6413,53.4014,53.5959,39697.1336
2008-01-31 12:40:00,82.67,82.74,82.29,82.59,40021.63331530557,53.6024,53.6478,53.356,53.5505,40021.6333
2008-01-31 12:50:00,82.59,82.59,82.05,82.32,46403.46133044889,53.5505,53.5505,53.2004,53.3755,46403.4613
2008-01-31 13:00:00,82.28,82.48,82.12,82.25,41319.6322336398,53.3495,53.4792,53.2458,53.3301,41319.6322
2008-01-31 13:10:00,82.28,82.63,82.23,82.42,40995.13250405624,53.3495,53.5765,53.3171,53.4403,40995.1325
2008-01-31 13:20:00,82.41,82.73,82.23,82.57,31151.974040021632,53.4338,53.6413,53.3171,53.5375,31151.974
2008-01-31 13:30:00,82.58,82.96,82.52,82.75,24770.14602487831,53.544,53.7904,53.5051,53.6543,24770.146
2008-01-31 13:40:00,82.78,83.02,82.77,83.01,27366.14386154678,53.6737,53.8293,53.6672,53.8228,27366.1439
2008-01-31 13:50:00,83.0,83.0,82.58,82.59,27906.97674418605,53.8164,53.8164,53.544,53.5505,27906.9767
2008-01-31 14:00:00,82.58,82.97,82.51,82.66,35262.30394808004,53.544,53.7969,53.4986,53.5959,35262.3039
2008-01-31 14:10:00,82.65,83.06,82.6,82.96,35478.63710113575,53.5894,53.8553,53.557,53.7904,35478.6371
2008-01-31 14:20:00,82.98,83.21,82.75,82.95,36560.30286641428,53.8034,53.9525,53.6543,53.7839,36560.3029
2008-01-31 14:30:00,82.88,83.13,82.7,82.7,38507.30124391563,53.7386,53.9006,53.6218,53.6218,38507.3012
2008-01-31 14:40:00,82.72,83.27,82.66,83.13,51054.62412114657,53.6348,53.9914,53.5959,53.9006,51054.6241
2008-01-31 14:50:00,83.13,83.67,82.97,83.67,61654.94862087615,53.9006,54.2508,53.7969,54.2508,61654.9486
2008-01-31 15:00:00,83.66,83.66,83.15,83.4,58518.11790156841,54.2443,54.2443,53.9136,54.0757,58518.1179
2008-01-31 15:10:00,83.42,83.57,83.32,83.32,69442.94213088155,54.0887,54.1859,54.0238,54.0238,69442.9421
2008-01-31 15:20:00,83.34,83.63,83.3,83.45,67928.61005949162,54.0368,54.2248,54.0109,54.1081,67928.6101
2008-01-31 15:30:00,83.45,83.57,83.24,83.47,96592.75283937262,54.1081,54.1859,53.972,54.1211,96592.7528
2008-01-31 15:40:00,83.48,83.74,83.34,83.58,147431.0438074635,54.1276,54.2962,54.0368,54.1924,147431.0438
2008-01-31 15:50:00,83.58,83.84,82.79,83.01,190048.6749594375,54.1924,54.361,53.6802,53.8228,190048.675
2008-02-01 09:30:00,83.18,84.1,83.18,84.05,51162.79069767442,53.9331,54.5296,53.9331,54.4972,51162.7907
2008-02-01 09:40:00,84.0,84.84,84.0,84.59,41535.96538669551,54.4647,55.0094,54.4647,54.8473,41535.9654
2008-02-01 09:50:00,84.57,84.57,84.14,84.14,37425.6354786371,54.8343,54.8343,54.5555,54.5555,37425.6355
2008-02-01 10:00:00,84.25,84.95,84.25,84.75,49432.12547322877,54.6268,55.0807,54.6268,54.951,49432.1255
2008-02-01 10:10:00,84.74,84.9,84.55,84.68,33423.47214710654,54.9446,55.0483,54.8214,54.9057,33423.4721
2008-02-01 10:20:00,84.68,84.79,84.24,84.51,29853.9751216874,54.9057,54.977,54.6204,54.7954,29853.9751
2008-02-01 10:30:00,84.49,84.49,83.95,84.01,44131.96322336398,54.7825,54.7825,54.4323,54.4712,44131.9632
2008-02-01 10:40:00,84.01,84.38,84.01,84.22,43482.96376419686,54.4712,54.7111,54.4712,54.6074,43482.9638
2008-02-01 10:50:00,84.18,84.59,84.04,84.28,36992.969172525685,54.5815,54.8473,54.4907,54.6463,36992.9692
2008-02-01 11:00:00,84.21,84.73,84.18,84.67,34829.63764196863,54.6009,54.9381,54.5815,54.8992,34829.6376
2008-02-01 11:10:00,84.61,84.82,84.35,84.57,35370.470524607896,54.8603,54.9964,54.6917,54.8343,35370.4705
2008-02-01 11:20:00,84.58,84.72,84.47,84.55,26825.31097890752,54.8408,54.9316,54.7695,54.8214,26825.311
2008-02-01 11:30:00,84.54,84.86,84.5,84.84,24445.64629529475,54.8149,55.0224,54.7889,55.0094,24445.6463
2008-02-01 11:40:00,84.82,85.04,84.57,85.04,25743.645213628988,54.9964,55.1391,54.8343,55.1391,25743.6452
2008-02-01 11:50:00,85.04,85.11,84.71,84.83,25419.145484045428,55.1391,55.1845,54.9251,55.0029,25419.1455
2008-02-01 12:00:00,84.82,84.92,84.57,84.57,30827.474310438072,54.9964,55.0613,54.8343,54.8343,30827.4743
2008-02-01 12:10:00,84.63,84.71,84.37,84.41,21525.148729042725,54.8732,54.9251,54.7047,54.7306,21525.1487
2008-02-01 12:20:00,84.38,84.74,84.27,84.49,20443.4829637642,54.7111,54.9446,54.6398,54.7825,20443.483
2008-02-01 12:30:00,84.49,84.53,84.07,84.13,24986.47917793402,54.7825,54.8084,54.5101,54.549,24986.4792
2008-02-01 12:40:00,84.13,84.42,84.13,84.37,20227.14981070849,54.549,54.7371,54.549,54.7047,20227.1498
2008-02-01 12:50:00,84.35,84.49,84.27,84.27,14926.9875608437,54.6917,54.7825,54.6398,54.6398,14926.9876
2008-02-01 13:00:00,84.31,84.69,84.29,84.6,21200.648999459165,54.6657,54.9121,54.6528,54.8538,21200.649
2008-02-01 13:10:00,84.59,84.69,84.51,84.53,20876.14926987561,54.8473,54.9121,54.7954,54.8084,20876.1493
2008-02-01 13:20:00,84.52,84.8,84.52,84.68,30286.641427798808,54.8019,54.9835,54.8019,54.9057,30286.6414
2008-02-01 13:30:00,84.66,84.81,84.55,84.62,25527.312060573284,54.8927,54.9899,54.8214,54.8667,25527.3121
2008-02-01 13:40:00,84.62,84.69,84.45,84.53,17522.98539751217,54.8667,54.9121,54.7565,54.8084,17522.9854
2008-02-01 13:50:00,84.55,84.64,84.32,84.33,29853.9751216874,54.8214,54.8797,54.6722,54.6787,29853.9751
2008-02-01 14:00:00,84.33,84.56,84.28,84.52,28339.64305029745,54.6787,54.8278,54.6463,54.8019,28339.6431
2008-02-01 14:10:00,84.55,84.62,84.49,84.61,18388.31800973499,54.8214,54.8667,54.7825,54.8603,18388.318
2008-02-01 14:20:00,84.6,84.9,84.59,84.79,26608.977825851813,54.8538,55.0483,54.8473,54.977,26608.9778
2008-02-01 14:30:00,84.79,85.07,84.78,85.06,32558.13953488372,54.977,55.1585,54.9705,55.152,32558.1395
2008-02-01 14:40:00,85.05,85.2,84.99,85.0,43699.29691725257,55.1456,55.2428,55.1067,55.1131,43699.2969
2008-02-01 14:50:00,85.01,85.24,85.01,85.13,34829.63764196863,55.1196,55.2688,55.1196,55.1974,34829.6376
2008-02-01 15:00:00,85.09,85.13,84.8,84.86,44348.29637641968,55.1715,55.1974,54.9835,55.0224,44348.2964
2008-02-01 15:10:00,84.92,85.09,84.73,85.09,61979.44835045971,55.0613,55.1715,54.9381,55.1715,61979.4484
2008-02-01 15:20:00,85.1,85.2,84.79,85.18,48134.12655489454,55.178,55.2428,54.977,55.2298,48134.1266
2008-02-01 15:30:00,85.13,85.41,85.11,85.32,53434.28880475933,55.1974,55.379,55.1845,55.3206,53434.2888
2008-02-01 15:40:00,85.29,85.56,85.24,85.29,50621.95781503515,55.3012,55.4762,55.2688,55.3012,50621.9578
2008-02-01 15:50:00,85.32,85.38,85.12,85.24,83396.43050297457,55.3206,55.3595,55.1909,55.2688,83396.4305
2008-02-04 09:30:00,85.05,85.33,84.71,84.94,41860.46511627907,55.1456,55.3271,54.9251,55.0742,41860.4651
2008-02-04 09:40:00,85.0,85.05,84.59,84.74,27906.97674418605,55.1131,55.1456,54.8473,54.9446,27906.9767
2008-02-04 09:50:00,84.74,84.74,84.23,84.51,39048.13412655489,54.9446,54.9446,54.6139,54.7954,39048.1341
2008-02-04 10:00:00,84.51,84.59,84.33,84.39,25851.81179015684,54.7954,54.8473,54.6787,54.7176,25851.8118
2008-02-04 10:10:00,84.39,84.94,84.38,84.91,18388.31800973499,54.7176,55.0742,54.7111,55.0548,18388.318
2008-02-04 10:20:00,84.91,84.91,84.66,84.84,15359.65386695511,55.0548,55.0548,54.8927,55.0094,15359.6539
2008-02-04 10:30:00,84.82,84.82,84.42,84.67,29962.14169821525,54.9964,54.9964,54.7371,54.8992,29962.1417
2008-02-04 10:40:00,84.66,84.8,84.53,84.55,23580.31368307193,54.8927,54.9835,54.8084,54.8214,23580.3137
2008-02-04 10:50:00,84.56,84.73,84.5,84.52,29745.808545159543,54.8278,54.9381,54.7889,54.8019,29745.8085
2008-02-04 11:00:00,84.51,84.72,84.27,84.72,24229.313142239047,54.7954,54.9316,54.6398,54.9316,24229.3131
2008-02-04 11:10:00,84.71,84.92,84.46,84.87,13628.988642509465,54.9251,55.0613,54.763,55.0288,13628.9886
2008-02-04 11:20:00,84.89,84.89,84.57,84.71,8220.65981611682,55.0418,55.0418,54.8343,54.9251,8220.6598
2008-02-04 11:30:00,84.72,84.8,84.6,84.61,12439.156300703082,54.9316,54.9835,54.8538,54.8603,12439.1563
2008-02-04 11:40:00,84.65,84.73,84.52,84.73,10383.991346673878,54.8862,54.9381,54.8019,54.9381,10383.9913
2008-02-04 11:50:00,84.72,85.0,84.69,84.81,18496.484586262843,54.9316,55.1131,54.9121,54.9899,18496.4846
2008-02-04 12:00:00,84.8,84.81,84.67,84.77,17198.48566792861,54.9835,54.9899,54.8992,54.964,17198.4857
2008-02-04 12:10:00,84.73,85.0,84.68,84.96,18171.98485667929,54.9381,55.1131,54.9057,55.0872,18171.9849
2008-02-04 12:20:00,85.0,85.0,84.77,84.88,15359.65386695511,55.1131,55.1131,54.964,55.0353,15359.6539
2008-02-04 12:30:00,84.89,84.92,84.78,84.87,15035.154137371552,55.0418,55.0613,54.9705,55.0288,15035.1541
2008-02-04 12:40:00,84.88,85.29,84.87,85.16,14710.654407787992,55.0353,55.3012,55.0288,55.2169,14710.6544
2008-02-04 12:50:00,85.19,85.33,85.02,85.06,18929.15089237425,55.2363,55.3271,55.1261,55.152,18929.1509
2008-02-04 13:00:00,85.05,85.1,84.6,84.77,15467.820443482964,55.1456,55.178,54.8538,54.964,15467.8204
2008-02-04 13:10:00,84.79,84.96,84.71,84.96,8220.65981611682,54.977,55.0872,54.9251,55.0872,8220.6598
2008-02-04 13:20:00,84.95,84.95,84.79,84.86,8761.492698756085,55.0807,55.0807,54.977,55.0224,8761.4927
2008-02-04 13:30:00,84.87,84.99,84.85,84.88,9518.658734451054,55.0288,55.1067,55.0159,55.0353,9518.6587
2008-02-04 13:40:00,84.91,85.04,84.89,84.9,11465.657111952409,55.0548,55.1391,55.0418,55.0483,11465.6571
2008-02-04 13:50:00,84.88,84.98,84.85,84.95,7138.994050838291,55.0353,55.1002,55.0159,55.0807,7138.9941
2008-02-04 14:00:00,84.89,84.92,84.79,84.8,9843.158464034614,55.0418,55.0613,54.977,54.9835,9843.1585
2008-02-04 14:10:00,84.79,84.92,84.73,84.85,18820.984315846403,54.977,55.0613,54.9381,55.0159,18820.9843
2008-02-04 14:20:00,84.84,85.05,84.8,84.91,20227.14981070849,55.0094,55.1456,54.9835,55.0548,20227.1498
2008-02-04 14:30:00,84.88,84.88,84.43,84.43,23147.64737696052,55.0353,55.0353,54.7436,54.7436,23147.6474
2008-02-04 14:40:00,84.44,84.8,84.39,84.67,23688.480259599783,54.75,54.9835,54.7176,54.8992,23688.4803
2008-02-04 14:50:00,84.72,84.72,84.4,84.71,18280.15143320714,54.9316,54.9316,54.7241,54.9251,18280.1514
2008-02-04 15:00:00,84.71,84.73,84.52,84.71,20767.98269334776,54.9251,54.9381,54.8019,54.9251,20767.9827
2008-02-04 15:10:00,84.75,84.91,84.57,84.71,23904.813412655487,54.951,55.0548,54.8343,54.9251,23904.8134
2008-02-04 15:20:00,84.75,84.89,84.65,84.76,25202.812330989724,54.951,55.0418,54.8862,54.9575,25202.8123
2008-02-04 15:30:00,84.74,84.86,84.46,84.57,28015.14332071389,54.9446,55.0224,54.763,54.8343,28015.1433
2008-02-04 15:40:00,84.57,84.79,84.48,84.68,34721.471065440775,54.8343,54.977,54.776,54.9057,34721.4711
2008-02-04 15:50:00,84.67,84.74,84.34,84.38,81557.59870200108,54.8992,54.9446,54.6852,54.7111,81557.5987
2008-02-05 09:30:00,83.07,83.62,82.78,83.21,59924.2833964305,53.8617,54.2184,53.6737,53.9525,59924.2834
2008-02-05 09:40:00,83.21,83.44,82.5,82.91,77014.60248783126,53.9525,54.1016,53.4922,53.758,77014.6025
2008-02-05 09:50:00,82.88,83.67,82.88,83.27,36992.969172525685,53.7386,54.2508,53.7386,53.9914,36992.9692
2008-02-05 10:00:00,83.25,83.61,83.21,83.37,54732.28772309356,53.9785,54.2119,53.9525,54.0563,54732.2877
2008-02-05 10:10:00,83.29,83.66,83.2,83.34,46836.127636560304,54.0044,54.2443,53.946,54.0368,46836.1276
2008-02-05 10:20:00,83.35,83.53,83.11,83.5,26608.977825851813,54.0433,54.16,53.8877,54.1406,26608.9778
2008-02-05 10:30:00,83.56,83.72,83.33,83.52,28988.64250946457,54.1795,54.2832,54.0303,54.1535,28988.6425
2008-02-05 10:40:00,83.54,83.73,83.37,83.37,25527.312060573284,54.1665,54.2897,54.0563,54.0563,25527.3121
2008-02-05 10:50:00,83.41,83.61,83.23,83.56,23039.480800432662,54.0822,54.2119,53.9655,54.1795,23039.4808
2008-02-05 11:00:00,83.56,83.56,83.21,83.37,36452.13628988642,54.1795,54.1795,53.9525,54.0563,36452.1363
2008-02-05 11:10:00,83.38,83.59,83.34,83.37,15359.65386695511,54.0627,54.1989,54.0368,54.0563,15359.6539
2008-02-05 11:20:00,83.43,83.62,83.35,83.54,15575.987020010816,54.0952,54.2184,54.0433,54.1665,15575.987
2008-02-05 11:30:00,83.54,83.73,83.36,83.63,16873.98593834505,54.1665,54.2897,54.0498,54.2248,16873.9859
2008-02-05 11:40:00,83.54,83.8,83.34,83.74,26825.31097890752,54.1665,54.3351,54.0368,54.2962,26825.311
2008-02-05 11:50:00,83.74,84.16,83.53,84.07,47701.46024878312,54.2962,54.5685,54.16,54.5101,47701.4602
2008-02-05 12:00:00,84.07,84.23,83.93,84.12,45970.79502433748,54.5101,54.6139,54.4194,54.5426,45970.795
2008-02-05 12:10:00,84.12,84.18,83.85,84.03,32233.63980530016,54.5426,54.5815,54.3675,54.4842,32233.6398
2008-02-05 12:20:00,84.08,84.08,83.76,83.87,29853.9751216874,54.5166,54.5166,54.3091,54.3805,29853.9751
2008-02-05 12:30:00,83.82,83.87,83.5,83.65,25851.81179015684,54.348,54.3805,54.1406,54.2378,25851.8118
2008-02-05 12:40:00,83.7,83.89,83.63,83.85,15467.820443482964,54.2702,54.3934,54.2248,54.3675,15467.8204
2008-02-05 12:50:00,83.87,83.99,83.76,83.78,12439.156300703082,54.3805,54.4583,54.3091,54.3221,12439.1563
2008-02-05 13:00:00,83.81,84.02,83.75,83.77,20443.4829637642,54.3416,54.4777,54.3026,54.3156,20443.483
2008-02-05 13:10:00,83.69,83.84,83.47,83.81,28123.30989724175,54.2637,54.361,54.1211,54.3416,28123.3099
2008-02-05 13:20:00,83.82,83.93,83.72,83.77,23147.64737696052,54.348,54.4194,54.2832,54.3156,23147.6474
2008-02-05 13:30:00,83.77,83.88,83.65,83.71,60140.61654948621,54.3156,54.3869,54.2378,54.2767,60140.6165
2008-02-05 13:40:00,83.71,83.75,83.45,83.57,44780.9626825311,54.2767,54.3026,54.1081,54.1859,44780.9627
2008-02-05 13:50:00,83.62,83.85,83.53,83.78,52785.28934559221,54.2184,54.3675,54.16,54.3221,52785.2893
2008-02-05 14:00:00,83.83,83.84,83.51,83.56,74959.43753380205,54.3545,54.361,54.147,54.1795,74959.4375
2008-02-05 14:10:00,83.56,83.63,83.51,83.62,69442.94213088155,54.1795,54.2248,54.147,54.2184,69442.9421
2008-02-05 14:20:00,83.62,83.7,83.46,83.69,49756.62520281233,54.2184,54.2702,54.1146,54.2637,49756.6252
2008-02-05 14:30:00,83.69,83.88,83.56,83.86,57436.45213628988,54.2637,54.3869,54.1795,54.374,57436.4521
2008-02-05 14:40:00,83.88,83.92,83.6,83.82,69334.7755543537,54.3869,54.4129,54.2054,54.348,69334.7756
2008-02-05 14:50:00,83.82,83.98,83.69,83.78,53434.28880475933,54.348,54.4518,54.2637,54.3221,53434.2888
2008-02-05 15:00:00,83.78,83.82,83.6,83.69,71930.77339102217,54.3221,54.348,54.2054,54.2637,71930.7734
2008-02-05 15:10:00,83.73,83.82,83.58,83.76,82855.59762033532,54.2897,54.348,54.1924,54.3091,82855.5976
2008-02-05 15:20:00,83.76,83.82,83.57,83.63,83288.26392644673,54.3091,54.348,54.1859,54.2248,83288.2639
2008-02-05 15:30:00,83.66,83.79,83.56,83.68,108599.24283396432,54.2443,54.3286,54.1795,54.2573,108599.2428
2008-02-05 15:40:00,83.66,83.71,83.25,83.33,102541.91454840454,54.2443,54.2767,53.9785,54.0303,102541.9145
2008-02-05 15:50:00,83.33,83.43,83.09,83.18,111519.74040021632,54.0303,54.0952,53.8747,53.9331,111519.7404
2008-02-06 09:30:00,83.42,83.7,83.18,83.32,65873.44510546241,54.0887,54.2702,53.9331,54.0238,65873.4451
2008-02-06 09:40:00,83.32,83.66,82.72,83.4,55489.453758788535,54.0238,54.2443,53.6348,54.0757,55489.4538
2008-02-06 09:50:00,83.4,83.66,83.02,83.38,36127.63656030287,54.0757,54.2443,53.8293,54.0627,36127.6366
2008-02-06 10:00:00,83.38,84.18,83.38,83.83,46078.96160086533,54.0627,54.5815,54.0627,54.3545,46078.9616
2008-02-06 10:10:00,83.89,84.07,83.7,83.79,26825.31097890752,54.3934,54.5101,54.2702,54.3286,26825.311
2008-02-06 10:20:00,83.82,84.05,83.53,83.82,22498.6479177934,54.348,54.4972,54.16,54.348,22498.6479
2008-02-06 10:30:00,83.82,83.95,83.49,83.75,37750.13520822066,54.348,54.4323,54.1341,54.3026,37750.1352
2008-02-06 10:40:00,83.71,84.17,83.67,84.01,44456.462952947535,54.2767,54.575,54.2508,54.4712,44456.463
2008-02-06 10:50:00,84.0,84.12,83.81,83.95,26176.3115197404,54.4647,54.5426,54.3416,54.4323,26176.3115
2008-02-06 11:00:00,83.94,84.2,83.78,83.99,32882.63926446728,54.4258,54.5944,54.3221,54.4583,32882.6393
2008-02-06 11:10:00,83.99,84.2,83.88,83.98,24445.64629529475,54.4583,54.5944,54.3869,54.4518,24445.6463
2008-02-06 11:20:00,84.0,84.32,83.98,84.22,25959.97836668469,54.4647,54.6722,54.4518,54.6074,25959.9784
2008-02-06 11:30:00,84.29,84.32,83.95,84.09,20443.4829637642,54.6528,54.6722,54.4323,54.5231,20443.483
2008-02-06 11:40:00,84.07,84.23,83.98,84.15,12006.489994591671,54.5101,54.6139,54.4518,54.562,12006.49
2008-02-06 11:50:00,84.09,84.11,83.98,84.07,12763.656030286642,54.5231,54.5361,54.4518,54.5101,12763.656
2008-02-06 12:00:00,84.06,84.25,83.96,84.25,26176.3115197404,54.5037,54.6268,54.4388,54.6268,26176.3115
2008-02-06 12:10:00,84.18,84.18,83.83,83.83,22931.31422390481,54.5815,54.5815,54.3545,54.3545,22931.3142
2008-02-06 12:20:00,83.85,84.11,83.81,83.94,16982.152514872905,54.3675,54.5361,54.3416,54.4258,16982.1525
2008-02-06 12:30:00,83.97,84.06,83.81,83.82,12330.98972417523,54.4453,54.5037,54.3416,54.348,12330.9897
2008-02-06 12:40:00,83.82,83.84,83.56,83.58,22714.981070849102,54.348,54.361,54.1795,54.1924,22714.9811
2008-02-06 12:50:00,83.57,83.57,83.41,83.52,18280.15143320714,54.1859,54.1859,54.0822,54.1535,18280.1514
2008-02-06 13:00:00,83.55,83.62,83.44,83.56,23255.81395348837,54.173,54.2184,54.1016,54.1795,23255.814
2008-02-06 13:10:00,83.55,83.69,83.4,83.46,31692.806922660897,54.173,54.2637,54.0757,54.1146,31692.8069
2008-02-06 13:20:00,83.53,83.66,83.4,83.45,18929.15089237425,54.16,54.2443,54.0757,54.1081,18929.1509
2008-02-06 13:30:00,83.46,83.55,83.3,83.3,24012.979989183343,54.1146,54.173,54.0109,54.0109,24012.98
2008-02-06 13:40:00,83.3,83.37,83.21,83.23,22498.6479177934,54.0109,54.0563,53.9525,53.9655,22498.6479
2008-02-06 13:50:00,83.25,83.35,83.16,83.19,44780.9626825311,53.9785,54.0433,53.9201,53.9396,44780.9627
2008-02-06 14:00:00,83.23,83.43,83.2,83.28,28664.14277988101,53.9655,54.0952,53.946,53.9979,28664.1428
2008-02-06 14:10:00,83.26,83.27,83.14,83.2,77339.10221741481,53.9849,53.9914,53.9071,53.946,77339.1022
2008-02-06 14:20:00,83.2,83.32,83.13,83.21,47809.626825310974,53.946,54.0238,53.9006,53.9525,47809.6268
2008-02-06 14:30:00,83.22,83.42,83.19,83.42,40670.63277447269,53.959,54.0887,53.9396,54.0887,40670.6328
2008-02-06 14:40:00,83.39,83.46,83.24,83.33,33856.13845321796,54.0692,54.1146,53.972,54.0303,33856.1385
2008-02-06 14:50:00,83.34,83.42,83.2,83.25,32341.806381828013,54.0368,54.0887,53.946,53.9785,32341.8064
2008-02-06 15:00:00,83.29,83.41,83.21,83.3,41319.6322336398,54.0044,54.0822,53.9525,54.0109,41319.6322
2008-02-06 15:10:00,83.31,83.38,82.93,83.32,93996.75500270416,54.0174,54.0627,53.771,54.0238,93996.755
2008-02-06 15:20:00,83.23,83.44,83.16,83.25,73553.27203893996,53.9655,54.1016,53.9201,53.9785,73553.272
2008-02-06 15:30:00,83.23,83.34,83.08,83.25,152731.2060573283,53.9655,54.0368,53.8682,53.9785,152731.2061
2008-02-06 15:40:00,83.25,83.3,82.9,83.02,150676.04110329907,53.9785,54.0109,53.7515,53.8293,150676.0411
2008-02-06 15:50:00,83.02,83.02,82.45,82.67,143104.38074634937,53.8293,53.8293,53.4597,53.6024,143104.3807
2008-02-07 09:30:00,82.46,83.4,82.28,82.94,43807.46349378042,53.4662,54.0757,53.3495,53.7775,43807.4635
2008-02-07 09:40:00,82.94,82.95,82.38,82.59,61222.282314764736,53.7775,53.7839,53.4144,53.5505,61222.2823
2008-02-07 09:50:00,82.59,82.64,82.28,82.51,38507.30124391563,53.5505,53.5829,53.3495,53.4986,38507.3012
2008-02-07 10:00:00,82.46,82.98,82.39,82.57,88912.92590589507,53.4662,53.8034,53.4208,53.5375,88912.9259
2008-02-07 10:10:00,82.61,83.23,82.42,83.01,56895.61925365062,53.5635,53.9655,53.4403,53.8228,56895.6193
2008-02-07 10:20:00,83.0,83.29,82.75,82.9,22498.6479177934,53.8164,54.0044,53.6543,53.7515,22498.6479
2008-02-07 10:30:00,82.9,83.03,82.57,82.71,33207.13899405084,53.7515,53.8358,53.5375,53.6283,33207.139
2008-02-07 10:40:00,82.69,82.69,82.51,82.62,38182.80151433207,53.6154,53.6154,53.4986,53.57,38182.8015
2008-02-07 10:50:00,82.64,82.88,82.51,82.61,49540.29204975662,53.5829,53.7386,53.4986,53.5635,49540.292
2008-02-07 11:00:00,82.63,82.71,82.33,82.35,66089.77825851811,53.5765,53.6283,53.3819,53.3949,66089.7783
2008-02-07 11:10:00,82.39,82.47,82.28,82.28,39156.30070308274,53.4208,53.4727,53.3495,53.3495,39156.3007
2008-02-07 11:20:00,82.32,82.47,82.28,82.35,27041.64413196322,53.3755,53.4727,53.3495,53.3949,27041.6441
2008-02-07 11:30:00,82.35,82.57,82.1,82.27,37641.968631692806,53.3949,53.5375,53.2328,53.343,37641.9686
2008-02-07 11:40:00,82.28,82.42,82.28,82.33,42076.79826933477,53.3495,53.4403,53.3495,53.3819,42076.7983
2008-02-07 11:50:00,82.33,82.61,82.31,82.55,65224.445646295295,53.3819,53.5635,53.369,53.5246,65224.4456
2008-02-07 12:00:00,82.55,82.6,82.39,82.46,35586.8036776636,53.5246,53.557,53.4208,53.4662,35586.8037
2008-02-07 12:10:00,82.47,82.61,82.38,82.56,39913.46673877772,53.4727,53.5635,53.4144,53.5311,39913.4667
2008-02-07 12:20:00,82.56,82.61,82.41,82.53,54191.454840454295,53.5311,53.5635,53.4338,53.5116,54191.4548
2008-02-07 12:30:00,82.52,82.62,82.4,82.53,67604.11032990806,53.5051,53.57,53.4273,53.5116,67604.1103
2008-02-07 12:40:00,82.53,82.59,82.47,82.57,37533.80205516495,53.5116,53.5505,53.4727,53.5375,37533.8021
2008-02-07 12:50:00,82.59,82.65,82.52,82.58,51595.45700378583,53.5505,53.5894,53.5051,53.544,51595.457
2008-02-07 13:00:00,82.59,82.62,82.35,82.46,42942.1308815576,53.5505,53.57,53.3949,53.4662,42942.1309
2008-02-07 13:10:00,82.46,82.48,82.31,82.39,26176.3115197404,53.4662,53.4792,53.369,53.4208,26176.3115
2008-02-07 13:20:00,82.39,82.55,82.29,82.43,56895.61925365062,53.4208,53.5246,53.356,53.4468,56895.6193
2008-02-07 13:30:00,82.43,82.56,82.35,82.51,63385.61384532179,53.4468,53.5311,53.3949,53.4986,63385.6138
2008-02-07 13:40:00,82.51,82.67,82.5,82.56,74418.6046511628,53.4986,53.6024,53.4922,53.5311,74418.6047
2008-02-07 13:50:00,82.56,82.89,82.55,82.81,57760.951865873445,53.5311,53.745,53.5246,53.6932,57760.9519
2008-02-07 14:00:00,82.81,82.96,82.66,82.73,78312.60140616549,53.6932,53.7904,53.5959,53.6413,78312.6014
2008-02-07 14:10:00,82.76,82.78,82.36,82.36,49323.95889670092,53.6607,53.6737,53.4014,53.4014,49323.9589
2008-02-07 14:20:00,82.38,82.58,82.26,82.47,60573.282855597616,53.4144,53.544,53.3365,53.4727,60573.2829
2008-02-07 14:30:00,82.47,82.47,82.14,82.25,55273.12060573282,53.4727,53.4727,53.2587,53.3301,55273.1206
2008-02-07 14:40:00,82.24,82.35,82.08,82.3,60681.44943212547,53.3236,53.3949,53.2198,53.3625,60681.4494
2008-02-07 14:50:00,82.3,82.59,82.14,82.29,40778.79935100054,53.3625,53.5505,53.2587,53.356,40778.7994
2008-02-07 15:00:00,82.29,82.32,81.75,81.75,52352.6230394808,53.356,53.3755,53.0059,53.0059,52352.623
2008-02-07 15:10:00,81.74,82.3,81.68,82.24,72147.10654407788,52.9994,53.3625,52.9605,53.3236,72147.1065
2008-02-07 15:20:00,82.29,82.58,82.1,82.33,71822.60681449431,53.356,53.544,53.2328,53.3819,71822.6068
2008-02-07 15:30:00,82.35,82.76,82.33,82.54,88263.92644672796,53.3949,53.6607,53.3819,53.5181,88263.9264
2008-02-07 15:40:00,82.54,82.64,82.02,82.22,71173.6073553272,53.5181,53.5829,53.1809,53.3106,71173.6074
2008-02-07 15:50:00,82.22,82.51,82.15,82.47,69551.10870740941,53.3106,53.4986,53.2652,53.4727,69551.1087
2008-02-08 09:30:00,81.98,82.31,81.74,81.83,29204.97566252028,53.155,53.369,52.9994,53.0577,29204.9757
2008-02-08 09:40:00,81.82,82.25,81.42,82.12,42617.63115197404,53.0513,53.3301,52.7919,53.2458,42617.6312
2008-02-08 09:50:00,82.12,82.61,81.89,82.51,32233.63980530016,53.2458,53.5635,53.0966,53.4986,32233.6398
2008-02-08 10:00:00,82.51,82.95,82.37,82.61,45105.462412114655,53.4986,53.7839,53.4079,53.5635,45105.4624
2008-02-08 10:10:00,82.61,82.93,82.54,82.73,22174.14818820984,53.5635,53.771,53.5181,53.6413,22174.1482
2008-02-08 10:20:00,82.73,82.79,82.47,82.52,22498.6479177934,53.6413,53.6802,53.4727,53.5051,22498.6479
2008-02-08 10:30:00,82.53,82.98,82.49,82.73,26717.144402379665,53.5116,53.8034,53.4857,53.6413,26717.1444
2008-02-08 10:40:00,82.73,83.16,82.69,83.06,18496.484586262843,53.6413,53.9201,53.6154,53.8553,18496.4846
2008-02-08 10:50:00,83.06,83.07,82.75,82.84,15684.153596538668,53.8553,53.8617,53.6543,53.7126,15684.1536
2008-02-08 11:00:00,82.84,83.03,82.65,83.0,15035.154137371552,53.7126,53.8358,53.5894,53.8164,15035.1541
2008-02-08 11:10:00,83.08,83.21,82.97,83.13,19361.817198485667,53.8682,53.9525,53.7969,53.9006,19361.8172
2008-02-08 11:20:00,83.09,83.21,82.85,82.99,17090.319091400757,53.8747,53.9525,53.7191,53.8099,17090.3191
2008-02-08 11:30:00,82.95,83.09,82.9,82.96,8977.82585181179,53.7839,53.8747,53.7515,53.7904,8977.8259
2008-02-08 11:40:00,82.96,83.07,82.81,82.81,11681.990265008111,53.7904,53.8617,53.6932,53.6932,11681.9903
2008-02-08 11:50:00,82.85,82.85,82.38,82.5,24445.64629529475,53.7191,53.7191,53.4144,53.4922,24445.6463
2008-02-08 12:00:00,82.5,82.59,82.38,82.49,14494.321254732287,53.4922,53.5505,53.4144,53.4857,14494.3213
2008-02-08 12:10:00,82.55,82.59,82.32,82.4,15035.154137371552,53.5246,53.5505,53.3755,53.4273,15035.1541
2008-02-08 12:20:00,82.41,82.58,82.28,82.56,39264.4672796106,53.4338,53.544,53.3495,53.5311,39264.4673
2008-02-08 12:30:00,82.56,82.69,82.37,82.55,13304.488912925906,53.5311,53.6154,53.4079,53.5246,13304.4889
2008-02-08 12:40:00,82.55,82.58,82.3,82.34,13953.488372093025,53.5246,53.544,53.3625,53.3884,13953.4884
2008-02-08 12:50:00,82.34,82.69,82.3,82.65,28664.14277988101,53.3884,53.6154,53.3625,53.5894,28664.1428
2008-02-08 13:00:00,82.59,82.65,82.39,82.53,10492.15792320173,53.5505,53.5894,53.4208,53.5116,10492.1579
2008-02-08 13:10:00,82.53,82.58,82.28,82.31,36019.469983775016,53.5116,53.544,53.3495,53.369,36019.47
2008-02-08 13:20:00,82.31,82.47,82.26,82.43,19902.65008112493,53.369,53.4727,53.3365,53.4468,19902.6501
2008-02-08 13:30:00,82.43,82.46,82.19,82.19,19037.317468902107,53.4468,53.4662,53.2912,53.2912,19037.3175
2008-02-08 13:40:00,82.19,82.29,81.96,82.23,42942.1308815576,53.2912,53.356,53.142,53.3171,42942.1309
2008-02-08 13:50:00,82.23,82.47,82.23,82.25,23688.480259599783,53.3171,53.4727,53.3171,53.3301,23688.4803
2008-02-08 14:00:00,82.27,82.34,82.19,82.19,23580.31368307193,53.343,53.3884,53.2912,53.2912,23580.3137
2008-02-08 14:10:00,82.21,82.37,82.11,82.34,46295.29475392104,53.3041,53.4079,53.2393,53.3884,46295.2948
2008-02-08 14:20:00,82.35,82.42,82.2,82.27,36452.13628988642,53.3949,53.4403,53.2976,53.343,36452.1363
2008-02-08 14:30:00,82.26,82.33,82.11,82.26,23688.480259599783,53.3365,53.3819,53.2393,53.3365,23688.4803
2008-02-08 14:40:00,82.26,82.4,82.19,82.24,25635.478637101136,53.3365,53.4273,53.2912,53.3236,25635.4786
2008-02-08 14:50:00,82.23,82.38,82.19,82.23,30394.808004326664,53.3171,53.4144,53.2912,53.3171,30394.808
2008-02-08 15:00:00,82.25,82.33,82.16,82.26,31368.307193077337,53.3301,53.3819,53.2717,53.3365,31368.3072
2008-02-08 15:10:00,82.29,82.51,82.18,82.41,22823.14764737696,53.356,53.4986,53.2847,53.4338,22823.1476
2008-02-08 15:20:00,82.47,82.47,82.23,82.38,27474.31043807464,53.4727,53.4727,53.3171,53.4144,27474.3104
2008-02-08 15:30:00,82.36,82.68,82.36,82.41,43915.630070308274,53.4014,53.6089,53.4014,53.4338,43915.6301
2008-02-08 15:40:00,82.42,82.88,82.35,82.7,46187.128177393184,53.4403,53.7386,53.3949,53.6218,46187.1282
2008-02-08 15:50:00,82.72,82.72,82.37,82.51,55381.28718226068,53.6348,53.6348,53.4079,53.4986,55381.2872
2008-02-11 09:30:00,82.25,82.88,82.25,82.46,25851.81179015684,53.3301,53.7386,53.3301,53.4662,25851.8118
2008-02-11 09:40:00,82.42,82.65,82.28,82.47,44889.12925905895,53.4403,53.5894,53.3495,53.4727,44889.1293
2008-02-11 09:50:00,82.43,82.65,82.25,82.51,46727.961060032445,53.4468,53.5894,53.3301,53.4986,46727.9611
2008-02-11 10:00:00,82.47,82.6,82.15,82.22,44240.12979989183,53.4727,53.557,53.2652,53.3106,44240.1298
2008-02-11 10:10:00,82.21,82.43,82.19,82.25,40129.79989183342,53.3041,53.4468,53.2912,53.3301,40129.7999
2008-02-11 10:20:00,82.29,82.58,82.24,82.56,28339.64305029745,53.356,53.544,53.3236,53.5311,28339.6431
2008-02-11 10:30:00,82.6,82.63,82.35,82.37,17739.318550567874,53.557,53.5765,53.3949,53.4079,17739.3186
2008-02-11 10:40:00,82.37,82.43,82.23,82.23,32666.306111411574,53.4079,53.4468,53.3171,53.3171,32666.3061
2008-02-11 10:50:00,82.23,82.43,82.21,82.41,24445.64629529475,53.3171,53.4468,53.3041,53.4338,24445.6463
2008-02-11 11:00:00,82.4,82.67,82.33,82.5,23796.646836127635,53.4273,53.6024,53.3819,53.4922,23796.6468
2008-02-11 11:10:00,82.48,82.57,82.37,82.55,11357.490535424551,53.4792,53.5375,53.4079,53.5246,11357.4905
2008-02-11 11:20:00,82.59,82.8,82.56,82.63,17631.15197404002,53.5505,53.6867,53.5311,53.5765,17631.152
2008-02-11 11:30:00,82.62,82.68,82.51,82.6,13520.82206598161,53.57,53.6089,53.4986,53.557,13520.8221
2008-02-11 11:40:00,82.61,82.81,82.61,82.76,10167.658193618172,53.5635,53.6932,53.5635,53.6607,10167.6582
2008-02-11 11:50:00,82.76,82.89,82.53,82.65,18820.984315846403,53.6607,53.745,53.5116,53.5894,18820.9843
2008-02-11 12:00:00,82.71,83.08,82.68,82.97,17847.485127095726,53.6283,53.8682,53.6089,53.7969,17847.4851
2008-02-11 12:10:00,82.94,83.12,82.82,82.89,13088.1557598702,53.7775,53.8942,53.6996,53.745,13088.1558
2008-02-11 12:20:00,82.94,82.99,82.73,82.73,6706.327744726879,53.7775,53.8099,53.6413,53.6413,6706.3277
2008-02-11 12:30:00,82.78,83.01,82.71,82.87,12330.98972417523,53.6737,53.8228,53.6283,53.7321,12330.9897
2008-02-11 12:40:00,82.92,83.44,82.92,83.42,24986.47917793402,53.7645,54.1016,53.7645,54.0887,24986.4792
2008-02-11 12:50:00,83.39,83.49,83.33,83.39,10708.491076257436,54.0692,54.1341,54.0303,54.0692,10708.4911
2008-02-11 13:00:00,83.44,83.64,83.23,83.33,15684.153596538668,54.1016,54.2313,53.9655,54.0303,15684.1536
2008-02-11 13:10:00,83.28,83.57,83.28,83.28,10600.324499729582,53.9979,54.1859,53.9979,53.9979,10600.3245
2008-02-11 13:20:00,83.27,83.7,83.27,83.7,10816.657652785289,53.9914,54.2702,53.9914,54.2702,10816.6577
2008-02-11 13:30:00,83.7,83.81,83.46,83.65,12114.656571119524,54.2702,54.3416,54.1146,54.2378,12114.6566
2008-02-11 13:40:00,83.67,83.7,83.45,83.57,14169.821525148727,54.2508,54.2702,54.1081,54.1859,14169.8215
2008-02-11 13:50:00,83.59,83.77,83.45,83.66,21092.48242293132,54.1989,54.3156,54.1081,54.2443,21092.4824
2008-02-11 14:00:00,83.62,83.73,83.5,83.67,11032.990805840996,54.2184,54.2897,54.1406,54.2508,11032.9908
2008-02-11 14:10:00,83.67,83.8,83.53,83.62,23363.980530016222,54.2508,54.3351,54.16,54.2184,23363.9805
2008-02-11 14:20:00,83.65,83.75,83.55,83.57,11573.82368848026,54.2378,54.3026,54.173,54.1859,11573.8237
2008-02-11 14:30:00,83.57,83.59,83.35,83.53,20335.316387236344,54.1859,54.1989,54.0433,54.16,20335.3164
2008-02-11 14:40:00,83.53,83.88,83.44,83.77,29853.9751216874,54.16,54.3869,54.1016,54.3156,29853.9751
2008-02-11 14:50:00,83.78,83.9,83.67,83.67,19361.817198485667,54.3221,54.3999,54.2508,54.2508,19361.8172
2008-02-11 15:00:00,83.71,83.89,83.57,83.83,24445.64629529475,54.2767,54.3934,54.1859,54.3545,24445.6463
2008-02-11 15:10:00,83.85,84.02,83.77,83.93,18712.81773931855,54.3675,54.4777,54.3156,54.4194,18712.8177
2008-02-11 15:20:00,83.94,84.13,83.91,84.06,57436.45213628988,54.4258,54.549,54.4064,54.5037,57436.4521
2008-02-11 15:30:00,84.06,84.13,83.86,83.91,36992.969172525685,54.5037,54.549,54.374,54.4064,36992.9692
2008-02-11 15:40:00,83.94,83.97,83.76,83.97,40237.96646836127,54.4258,54.4453,54.3091,54.4453,40237.9665
2008-02-11 15:50:00,83.97,84.12,83.81,83.94,71930.77339102217,54.4453,54.5426,54.3416,54.4258,71930.7734
2008-02-12 09:30:00,84.27,84.99,84.13,84.76,61005.94916170903,54.6398,55.1067,54.549,54.9575,61005.9492
2008-02-12 09:40:00,84.71,84.93,84.31,84.8,47052.46078961601,54.9251,55.0677,54.6657,54.9835,47052.4608
2008-02-12 09:50:00,84.88,84.92,84.6,84.62,38182.80151433207,55.0353,55.0613,54.8538,54.8667,38182.8015
2008-02-12 10:00:00,84.62,85.04,84.59,84.99,27474.31043807464,54.8667,55.1391,54.8473,55.1067,27474.3104
2008-02-12 10:10:00,85.0,85.42,84.91,84.91,40995.13250405624,55.1131,55.3855,55.0548,55.0548,40995.1325
2008-02-12 10:20:00,84.91,85.87,84.91,85.74,76365.60302866415,55.0548,55.6772,55.0548,55.5929,76365.603
2008-02-12 10:30:00,85.75,85.85,85.34,85.34,30827.474310438072,55.5994,55.6643,55.3336,55.3336,30827.4743
2008-02-12 10:40:00,85.4,85.51,85.3,85.39,21200.648999459165,55.3725,55.4438,55.3077,55.366,21200.649
2008-02-12 10:50:00,85.42,85.44,85.1,85.25,24661.97944835046,55.3855,55.3984,55.178,55.2752,24661.9794
2008-02-12 11:00:00,85.27,85.5,85.05,85.5,21308.81557598702,55.2882,55.4373,55.1456,55.4373,21308.8156
2008-02-12 11:10:00,85.5,85.61,85.32,85.48,25202.812330989724,55.4373,55.5087,55.3206,55.4244,25202.8123
2008-02-12 11:20:00,85.53,85.67,85.38,85.61,31368.307193077337,55.4568,55.5476,55.3595,55.5087,31368.3072
2008-02-12 11:30:00,85.61,85.9,85.56,85.7,43591.13034072472,55.5087,55.6967,55.4762,55.567,43591.1303
2008-02-12 11:40:00,85.65,85.75,85.44,85.67,15035.154137371552,55.5346,55.5994,55.3984,55.5476,15035.1541
2008-02-12 11:50:00,85.67,85.67,85.37,85.42,35694.97025419145,55.5476,55.5476,55.353,55.3855,35694.9703
2008-02-12 12:00:00,85.42,85.49,85.17,85.27,50405.62466197945,55.3855,55.4308,55.2234,55.2882,50405.6247
2008-02-12 12:10:00,85.27,85.3,85.05,85.19,39913.46673877772,55.2882,55.3077,55.1456,55.2363,39913.4667
2008-02-12 12:20:00,85.17,85.19,84.78,84.92,21092.48242293132,55.2234,55.2363,54.9705,55.0613,21092.4824
2008-02-12 12:30:00,84.92,84.92,84.43,84.7,58085.451595457,55.0613,55.0613,54.7436,54.9186,58085.4516
2008-02-12 12:40:00,84.71,84.9,84.56,84.62,28988.64250946457,54.9251,55.0483,54.8278,54.8667,28988.6425
2008-02-12 12:50:00,84.67,84.8,84.54,84.77,19902.65008112493,54.8992,54.9835,54.8149,54.964,19902.6501
2008-02-12 13:00:00,84.8,85.16,84.8,85.12,27041.64413196322,54.9835,55.2169,54.9835,55.1909,27041.6441
2008-02-12 13:10:00,85.12,85.49,85.09,85.32,24878.312601406164,55.1909,55.4308,55.1715,55.3206,24878.3126
2008-02-12 13:20:00,85.35,85.52,85.35,85.43,24121.146565711195,55.3401,55.4503,55.3401,55.3919,24121.1466
2008-02-12 13:30:00,85.42,85.45,85.25,85.3,21200.648999459165,55.3855,55.4049,55.2752,55.3077,21200.649
2008-02-12 13:40:00,85.27,85.53,85.23,85.52,20443.4829637642,55.2882,55.4568,55.2623,55.4503,20443.483
2008-02-12 13:50:00,85.5,85.64,85.32,85.34,44997.2958355868,55.4373,55.5281,55.3206,55.3336,44997.2958
2008-02-12 14:00:00,85.38,85.48,85.25,85.31,25635.478637101136,55.3595,55.4244,55.2752,55.3141,25635.4786
2008-02-12 14:10:00,85.34,85.42,85.04,85.04,44889.12925905895,55.3336,55.3855,55.1391,55.1391,44889.1293
2008-02-12 14:20:00,85.04,85.12,84.85,85.0,29313.14223904813,55.1391,55.1909,55.0159,55.1131,29313.1422
2008-02-12 14:30:00,85.0,85.01,84.56,84.65,38939.96755002704,55.1131,55.1196,54.8278,54.8862,38939.9676
2008-02-12 14:40:00,84.67,84.96,84.41,84.96,32125.47322877231,54.8992,55.0872,54.7306,55.0872,32125.4732
2008-02-12 14:50:00,84.96,85.05,84.83,85.03,36235.80313683072,55.0872,55.1456,55.0029,55.1326,36235.8031
2008-02-12 15:00:00,85.03,85.13,84.56,84.65,46187.128177393184,55.1326,55.1974,54.8278,54.8862,46187.1282
2008-02-12 15:10:00,84.67,84.88,84.63,84.72,40129.79989183342,54.8992,55.0353,54.8732,54.9316,40129.7999
2008-02-12 15:20:00,84.72,84.8,84.24,84.73,65440.778799351,54.9316,54.9835,54.6204,54.9381,65440.7788
2008-02-12 15:30:00,84.73,84.8,84.03,84.11,61546.78204434829,54.9381,54.9835,54.4842,54.5361,61546.782
2008-02-12 15:40:00,84.09,84.79,84.07,84.73,77879.93510005408,54.5231,54.977,54.5101,54.9381,77879.9351
2008-02-12 15:50:00,84.73,84.81,84.45,84.72,99513.25040562464,54.9381,54.9899,54.7565,54.9316,99513.2504
2008-02-13 09:30:00,85.34,86.47,85.34,86.07,53217.955651703625,55.3336,56.0663,55.3336,55.8069,53217.9557
2008-02-13 09:40:00,86.06,86.26,85.59,85.93,43266.630611141154,55.8004,55.9301,55.4957,55.7161,43266.6306
2008-02-13 09:50:00,85.93,85.95,85.62,85.79,27257.97728501893,55.7161,55.7291,55.5151,55.6254,27257.9773
2008-02-13 10:00:00,85.79,85.98,85.43,85.65,42293.13142239048,55.6254,55.7486,55.3919,55.5346,42293.1314
2008-02-13 10:10:00,85.61,85.66,84.99,84.99,36343.96971335857,55.5087,55.5411,55.1067,55.1067,36343.9697
2008-02-13 10:20:00,84.99,85.06,84.5,84.76,40129.79989183342,55.1067,55.152,54.7889,54.9575,40129.7999
2008-02-13 10:30:00,84.8,84.8,84.39,84.63,31043.80746349378,54.9835,54.9835,54.7176,54.8732,31043.8075
2008-02-13 10:40:00,84.64,84.97,84.59,84.73,24553.812871822607,54.8797,55.0937,54.8473,54.9381,24553.8129
2008-02-13 10:50:00,84.75,85.04,84.72,84.92,15792.320173066522,54.951,55.1391,54.9316,55.0613,15792.3202
2008-02-13 11:00:00,84.95,85.17,84.88,85.12,14602.48783126014,55.0807,55.2234,55.0353,55.1909,14602.4878
2008-02-13 11:10:00,85.12,85.15,84.9,84.9,24445.64629529475,55.1909,55.2104,55.0483,55.0483,24445.6463
2008-02-13 11:20:00,84.92,85.17,84.88,85.12,13196.322336398052,55.0613,55.2234,55.0353,55.1909,13196.3223
2008-02-13 11:30:00,85.12,85.16,85.01,85.16,14169.821525148727,55.1909,55.2169,55.1196,55.2169,14169.8215
2008-02-13 11:40:00,85.16,85.27,84.95,85.03,17631.15197404002,55.2169,55.2882,55.0807,55.1326,17631.152
2008-02-13 11:50:00,85.04,85.17,84.82,84.97,19469.98377501352,55.1391,55.2234,54.9964,55.0937,19469.9838
2008-02-13 12:00:00,84.97,85.16,84.89,85.16,14602.48783126014,55.0937,55.2169,55.0418,55.2169,14602.4878
2008-02-13 12:10:00,85.19,85.3,84.97,85.07,24553.812871822607,55.2363,55.3077,55.0937,55.1585,24553.8129
2008-02-13 12:20:00,85.04,85.09,84.85,85.0,16441.31963223364,55.1391,55.1715,55.0159,55.1131,16441.3196
2008-02-13 12:30:00,85.04,85.09,84.89,84.91,8436.992969172525,55.1391,55.1715,55.0418,55.0548,8436.993
2008-02-13 12:40:00,84.9,85.0,84.87,85.0,14169.821525148727,55.0483,55.1131,55.0288,55.1131,14169.8215
2008-02-13 12:50:00,85.0,85.04,84.87,84.94,9951.325040562466,55.1131,55.1391,55.0288,55.0742,9951.325
2008-02-13 13:00:00,84.94,85.56,84.79,85.33,45754.461871281776,55.0742,55.4762,54.977,55.3271,45754.4619
2008-02-13 13:10:00,85.32,85.38,85.22,85.28,29096.809085992427,55.3206,55.3595,55.2558,55.2947,29096.8091
2008-02-13 13:20:00,85.28,85.41,85.02,85.02,24770.14602487831,55.2947,55.379,55.1261,55.1261,24770.146
2008-02-13 13:30:00,85.01,85.18,84.97,85.09,19902.65008112493,55.1196,55.2298,55.0937,55.1715,19902.6501
2008-02-13 13:40:00,85.12,85.25,84.94,85.1,24012.979989183343,55.1909,55.2752,55.0742,55.178,24012.98
2008-02-13 13:50:00,85.13,85.16,84.81,84.9,18712.81773931855,55.1974,55.2169,54.9899,55.0483,18712.8177
2008-02-13 14:00:00,84.91,85.0,84.71,84.89,29096.809085992427,55.0548,55.1131,54.9251,55.0418,29096.8091
2008-02-13 14:10:00,84.88,84.95,84.73,84.92,22498.6479177934,55.0353,55.0807,54.9381,55.0613,22498.6479
2008-02-13 14:20:00,84.95,84.95,84.6,84.89,40995.13250405624,55.0807,55.0807,54.8538,55.0418,40995.1325
2008-02-13 14:30:00,84.9,85.01,84.79,84.9,18171.98485667929,55.0483,55.1196,54.977,55.0483,18171.9849
2008-02-13 14:40:00,84.92,84.98,84.68,84.8,20984.31584640346,55.0613,55.1002,54.9057,54.9835,20984.3158
2008-02-13 14:50:00,84.8,85.02,84.76,84.9,25743.645213628988,54.9835,55.1261,54.9575,55.0483,25743.6452
2008-02-13 15:00:00,84.9,85.06,84.83,85.03,34396.97133585722,55.0483,55.152,55.0029,55.1326,34396.9713
2008-02-13 15:10:00,85.03,85.13,84.91,84.96,30286.641427798808,55.1326,55.1974,55.0548,55.0872,30286.6414
2008-02-13 15:20:00,84.99,85.22,84.97,85.04,25851.81179015684,55.1067,55.2558,55.0937,55.1391,25851.8118
2008-02-13 15:30:00,85.05,85.32,84.96,85.26,38831.80097349919,55.1456,55.3206,55.0872,55.2817,38831.801
2008-02-13 15:40:00,85.26,85.41,85.13,85.3,33207.13899405084,55.2817,55.379,55.1974,55.3077,33207.139
2008-02-13 15:50:00,85.31,85.4,85.0,85.12,70740.94104921579,55.3141,55.3725,55.1131,55.1909,70740.941
2008-02-14 09:30:00,85.2,85.94,84.78,85.29,39805.30016224986,55.2428,55.7226,54.9705,55.3012,39805.3002
2008-02-14 09:40:00,85.28,85.83,85.09,85.14,46619.79448350459,55.2947,55.6513,55.1715,55.2039,46619.7945
2008-02-14 09:50:00,85.07,85.5,84.99,85.28,73228.77230935641,55.1585,55.4373,55.1067,55.2947,73228.7723
2008-02-14 10:00:00,85.22,85.41,85.13,85.13,48783.12601406165,55.2558,55.379,55.1974,55.1974,48783.126
2008-02-14 10:10:00,85.12,85.49,85.05,85.49,22606.814494321254,55.1909,55.4308,55.1456,55.4308,22606.8145
2008-02-14 10:20:00,85.46,85.65,85.28,85.42,34937.80421849649,55.4114,55.5346,55.2947,55.3855,34937.8042
2008-02-14 10:30:00,85.44,85.53,85.31,85.4,26608.977825851813,55.3984,55.4568,55.3141,55.3725,26608.9778
2008-02-14 10:40:00,85.4,85.65,85.35,85.56,31043.80746349378,55.3725,55.5346,55.3401,55.4762,31043.8075
2008-02-14 10:50:00,85.64,85.76,85.39,85.48,32666.306111411574,55.5281,55.6059,55.366,55.4244,32666.3061
2008-02-14 11:00:00,85.52,85.7,85.31,85.5,25419.145484045428,55.4503,55.567,55.3141,55.4373,25419.1455
2008-02-14 11:10:00,85.49,85.49,84.96,85.19,40886.96592752839,55.4308,55.4308,55.0872,55.2363,40886.9659
2008-02-14 11:20:00,85.2,85.41,85.18,85.41,20984.31584640346,55.2428,55.379,55.2298,55.379,20984.3158
2008-02-14 11:30:00,85.38,85.41,85.26,85.29,14169.821525148727,55.3595,55.379,55.2817,55.3012,14169.8215
2008-02-14 11:40:00,85.29,85.4,85.07,85.12,32774.47268793943,55.3012,55.3725,55.1585,55.1909,32774.4727
2008-02-14 11:50:00,85.18,85.31,85.16,85.3,16333.153055705789,55.2298,55.3141,55.2169,55.3077,16333.1531
2008-02-14 12:00:00,85.29,85.41,85.1,85.3,25527.312060573284,55.3012,55.379,55.178,55.3077,25527.3121
2008-02-14 12:10:00,85.29,85.52,85.24,85.42,22714.981070849102,55.3012,55.4503,55.2688,55.3855,22714.9811
2008-02-14 12:20:00,85.47,85.7,85.41,85.64,19578.15035154137,55.4179,55.567,55.379,55.5281,19578.1504
2008-02-14 12:30:00,85.58,85.65,85.34,85.47,18280.15143320714,55.4892,55.5346,55.3336,55.4179,18280.1514
2008-02-14 12:40:00,85.42,85.46,85.27,85.36,21308.81557598702,55.3855,55.4114,55.2882,55.3466,21308.8156
2008-02-14 12:50:00,85.38,85.53,85.11,85.11,26284.478096268253,55.3595,55.4568,55.1845,55.1845,26284.4781
2008-02-14 13:00:00,85.09,85.2,84.83,84.86,21308.81557598702,55.1715,55.2428,55.0029,55.0224,21308.8156
2008-02-14 13:10:00,84.87,84.92,84.62,84.89,30070.308274743104,55.0288,55.0613,54.8667,55.0418,30070.3083
2008-02-14 13:20:00,84.9,84.9,84.67,84.8,14926.9875608437,55.0483,55.0483,54.8992,54.9835,14926.9876
2008-02-14 13:30:00,84.81,85.11,84.81,85.03,24661.97944835046,54.9899,55.1845,54.9899,55.1326,24661.9794
2008-02-14 13:40:00,85.04,85.16,84.92,85.1,44564.62952947539,55.1391,55.2169,55.0613,55.178,44564.6295
2008-02-14 13:50:00,85.09,85.16,84.97,85.06,32233.63980530016,55.1715,55.2169,55.0937,55.152,32233.6398
2008-02-14 14:00:00,85.06,85.29,85.05,85.14,23363.980530016222,55.152,55.3012,55.1456,55.2039,23363.9805
2008-02-14 14:10:00,85.14,85.18,85.0,85.17,21092.48242293132,55.2039,55.2298,55.1131,55.2234,21092.4824
2008-02-14 14:20:00,85.17,85.26,84.94,85.06,41319.6322336398,55.2234,55.2817,55.0742,55.152,41319.6322
2008-02-14 14:30:00,85.0,85.08,84.81,85.0,28664.14277988101,55.1131,55.165,54.9899,55.1131,28664.1428
2008-02-14 14:40:00,84.96,84.96,84.49,84.59,25635.478637101136,55.0872,55.0872,54.7825,54.8473,25635.4786
2008-02-14 14:50:00,84.58,84.87,84.51,84.81,29096.809085992427,54.8408,55.0288,54.7954,54.9899,29096.8091
2008-02-14 15:00:00,84.8,84.85,84.64,84.8,22390.48134126555,54.9835,55.0159,54.8797,54.9835,22390.4813
2008-02-14 15:10:00,84.83,85.29,84.8,85.29,37750.13520822066,55.0029,55.3012,54.9835,55.3012,37750.1352
2008-02-14 15:20:00,85.3,85.3,84.87,84.99,42401.29799891833,55.3077,55.3077,55.0288,55.1067,42401.298
2008-02-14 15:30:00,85.0,85.04,84.8,84.9,32882.63926446728,55.1131,55.1391,54.9835,55.0483,32882.6393
2008-02-14 15:40:00,84.91,84.91,84.43,84.78,48566.792861005946,55.0548,55.0548,54.7436,54.9705,48566.7929
2008-02-14 15:50:00,84.78,84.8,84.52,84.7,85776.09518658734,54.9705,54.9835,54.8019,54.9186,85776.0952
2008-02-15 09:30:00,84.51,84.78,83.69,83.95,190914.0075716604,54.7954,54.9705,54.2637,54.4323,190914.0076
2008-02-15 09:40:00,83.92,83.94,83.48,83.59,40021.63331530557,54.4129,54.4258,54.1276,54.1989,40021.6333
2008-02-15 09:50:00,83.54,83.65,83.21,83.48,62520.28123309897,54.1665,54.2378,53.9525,54.1276,62520.2812
2008-02-15 10:00:00,83.46,83.79,83.45,83.67,32774.47268793943,54.1146,54.3286,54.1081,54.2508,32774.4727
2008-02-15 10:10:00,83.67,84.09,83.67,83.99,32449.972958355866,54.2508,54.5231,54.2508,54.4583,32449.973
2008-02-15 10:20:00,83.99,84.24,83.96,84.03,26176.3115197404,54.4583,54.6204,54.4388,54.4842,26176.3115
2008-02-15 10:30:00,84.0,84.37,84.0,84.29,25635.478637101136,54.4647,54.7047,54.4647,54.6528,25635.4786
2008-02-15 10:40:00,84.28,84.35,84.15,84.15,26176.3115197404,54.6463,54.6917,54.562,54.562,26176.3115
2008-02-15 10:50:00,84.2,84.2,83.99,84.17,14926.9875608437,54.5944,54.5944,54.4583,54.575,14926.9876
2008-02-15 11:00:00,84.17,84.18,83.97,84.06,14277.98810167658,54.575,54.5815,54.4453,54.5037,14277.9881
2008-02-15 11:10:00,84.09,84.26,83.94,84.0,16657.652785289345,54.5231,54.6333,54.4258,54.4647,16657.6528
2008-02-15 11:20:00,84.03,84.18,83.94,84.18,15467.820443482964,54.4842,54.5815,54.4258,54.5815,15467.8204
2008-02-15 11:30:00,84.2,84.22,83.84,83.85,16008.653326122228,54.5944,54.6074,54.361,54.3675,16008.6533
2008-02-15 11:40:00,83.87,84.18,83.83,84.13,15143.320713899404,54.3805,54.5815,54.3545,54.549,15143.3207
2008-02-15 11:50:00,84.1,84.31,84.04,84.31,21957.815035154137,54.5296,54.6657,54.4907,54.6657,21957.815
2008-02-15 12:00:00,84.31,84.51,84.21,84.34,28339.64305029745,54.6657,54.7954,54.6009,54.6852,28339.6431
2008-02-15 12:10:00,84.35,84.41,84.31,84.33,20876.14926987561,54.6917,54.7306,54.6657,54.6787,20876.1493
2008-02-15 12:20:00,84.35,84.47,83.86,83.86,27798.8101676582,54.6917,54.7695,54.374,54.374,27798.8102
2008-02-15 12:30:00,83.92,83.95,83.7,83.8,24121.146565711195,54.4129,54.4323,54.2702,54.3351,24121.1466
2008-02-15 12:40:00,83.76,84.13,83.74,84.12,28447.80962682531,54.3091,54.549,54.2962,54.5426,28447.8096
2008-02-15 12:50:00,84.07,84.4,84.07,84.34,37317.46890210925,54.5101,54.7241,54.5101,54.6852,37317.4689
2008-02-15 13:00:00,84.33,84.33,84.06,84.09,12330.98972417523,54.6787,54.6787,54.5037,54.5231,12330.9897
2008-02-15 13:10:00,84.09,84.31,84.06,84.17,11357.490535424551,54.5231,54.6657,54.5037,54.575,11357.4905
2008-02-15 13:20:00,84.21,84.37,83.98,83.98,21525.148729042725,54.6009,54.7047,54.4518,54.4518,21525.1487
2008-02-15 13:30:00,83.98,84.15,83.97,84.15,12547.322877230936,54.4518,54.562,54.4453,54.562,12547.3229
2008-02-15 13:40:00,84.12,84.34,84.12,84.26,17198.48566792861,54.5426,54.6852,54.5426,54.6333,17198.4857
2008-02-15 13:50:00,84.31,84.5,84.25,84.33,21092.48242293132,54.6657,54.7889,54.6268,54.6787,21092.4824
2008-02-15 14:00:00,84.33,84.41,84.22,84.31,19578.15035154137,54.6787,54.7306,54.6074,54.6657,19578.1504
2008-02-15 14:10:00,84.29,84.34,84.12,84.21,26608.977825851813,54.6528,54.6852,54.5426,54.6009,26608.9778
2008-02-15 14:20:00,84.21,84.35,84.21,84.31,18063.81828015144,54.6009,54.6917,54.6009,54.6657,18063.8183
2008-02-15 14:30:00,84.32,84.42,84.24,84.37,16008.653326122228,54.6722,54.7371,54.6204,54.7047,16008.6533
2008-02-15 14:40:00,84.38,84.46,84.09,84.11,20443.4829637642,54.7111,54.763,54.5231,54.5361,20443.483
2008-02-15 14:50:00,84.18,84.48,84.13,84.37,26176.3115197404,54.5815,54.776,54.549,54.7047,26176.3115
2008-02-15 15:00:00,84.35,84.48,84.21,84.41,26825.31097890752,54.6917,54.776,54.6009,54.7306,26825.311
2008-02-15 15:10:00,84.38,84.64,84.28,84.57,22065.98161168199,54.7111,54.8797,54.6463,54.8343,22065.9816
2008-02-15 15:20:00,84.56,84.59,84.43,84.43,12222.823147647376,54.8278,54.8473,54.7436,54.7436,12222.8231
2008-02-15 15:30:00,84.41,84.71,84.36,84.67,27149.81070849108,54.7306,54.9251,54.6982,54.8992,27149.8107
2008-02-15 15:40:00,84.67,84.92,84.53,84.86,30178.47485127096,54.8992,55.0613,54.8084,55.0224,30178.4749
2008-02-15 15:50:00,84.83,84.92,84.62,84.92,54840.454299621415,55.0029,55.0613,54.8667,55.0613,54840.4543
2008-02-19 09:30:00,85.63,86.63,85.24,86.53,56030.2866414278,55.5216,56.17,55.2688,56.1052,56030.2866
2008-02-19 09:40:00,86.53,86.73,86.44,86.53,35370.470524607896,56.1052,56.2349,56.0468,56.1052,35370.4705
2008-02-19 09:50:00,86.52,86.52,85.86,85.89,32774.47268793943,56.0987,56.0987,55.6708,55.6902,32774.4727
2008-02-19 10:00:00,85.9,86.22,85.84,86.18,29529.47539210384,55.6967,55.9042,55.6578,55.8782,29529.4754
2008-02-19 10:10:00,86.16,86.55,86.12,86.5,34288.80475932937,55.8653,56.1181,55.8393,56.0857,34288.8048
2008-02-19 10:20:00,86.47,86.5,86.04,86.04,42725.79772850189,56.0663,56.0857,55.7875,55.7875,42725.7977
2008-02-19 10:30:00,86.04,86.27,85.84,85.94,38939.96755002704,55.7875,55.9366,55.6578,55.7226,38939.9676
2008-02-19 10:40:00,85.98,86.12,85.82,85.9,19686.316928069227,55.7486,55.8393,55.6448,55.6967,19686.3169
2008-02-19 10:50:00,85.9,86.42,85.9,86.27,21200.648999459165,55.6967,56.0339,55.6967,55.9366,21200.649
2008-02-19 11:00:00,86.24,86.39,86.07,86.35,20551.64954029205,55.9171,56.0144,55.8069,55.9885,20551.6495
2008-02-19 11:10:00,86.3,86.37,86.08,86.2,18604.6511627907,55.956,56.0014,55.8134,55.8912,18604.6512
2008-02-19 11:20:00,86.23,86.55,86.13,86.17,42076.79826933477,55.9107,56.1181,55.8458,55.8718,42076.7983
2008-02-19 11:30:00,86.14,86.51,86.05,86.45,35586.8036776636,55.8523,56.0922,55.7939,56.0533,35586.8037
2008-02-19 11:40:00,86.46,86.5,86.27,86.27,12222.823147647376,56.0598,56.0857,55.9366,55.9366,12222.8231
2008-02-19 11:50:00,86.27,86.36,86.19,86.28,14386.154678204435,55.9366,55.9949,55.8847,55.9431,14386.1547
2008-02-19 12:00:00,86.22,86.34,86.07,86.27,17306.65224445646,55.9042,55.982,55.8069,55.9366,17306.6522
2008-02-19 12:10:00,86.27,86.35,86.05,86.27,35154.13737155219,55.9366,55.9885,55.7939,55.9366,35154.1374
2008-02-19 12:20:00,86.3,86.49,86.28,86.43,15251.487290427258,55.956,56.0792,55.9431,56.0403,15251.4873
2008-02-19 12:30:00,86.36,86.36,86.05,86.1,20335.316387236344,55.9949,55.9949,55.7939,55.8264,20335.3164
2008-02-19 12:40:00,86.1,86.2,85.98,86.07,11032.990805840996,55.8264,55.8912,55.7486,55.8069,11032.9908
2008-02-19 12:50:00,86.08,86.16,85.98,85.98,11357.490535424551,55.8134,55.8653,55.7486,55.7486,11357.4905
2008-02-19 13:00:00,86.03,86.25,86.03,86.17,17631.15197404002,55.781,55.9236,55.781,55.8718,17631.152
2008-02-19 13:10:00,86.18,86.34,86.1,86.25,13628.988642509465,55.8782,55.982,55.8264,55.9236,13628.9886
2008-02-19 13:20:00,86.28,86.34,86.13,86.13,15900.486749594374,55.9431,55.982,55.8458,55.8458,15900.4867
2008-02-19 13:30:00,86.15,86.29,86.09,86.2,14386.154678204435,55.8588,55.9496,55.8199,55.8912,14386.1547
2008-02-19 13:40:00,86.18,86.23,86.02,86.02,19253.65062195781,55.8782,55.9107,55.7745,55.7745,19253.6506
2008-02-19 13:50:00,86.02,86.15,85.98,86.14,43807.46349378042,55.7745,55.8588,55.7486,55.8523,43807.4635
2008-02-19 14:00:00,86.14,86.16,85.94,86.07,23039.480800432662,55.8523,55.8653,55.7226,55.8069,23039.4808
2008-02-19 14:10:00,86.05,86.23,86.04,86.23,34829.63764196863,55.7939,55.9107,55.7875,55.9107,34829.6376
2008-02-19 14:20:00,86.24,86.36,86.08,86.29,33098.972417522986,55.9171,55.9949,55.8134,55.9496,33098.9724
2008-02-19 14:30:00,86.29,86.32,85.96,86.05,38939.96755002704,55.9496,55.969,55.7356,55.7939,38939.9676
2008-02-19 14:40:00,86.05,86.11,85.73,85.73,42725.79772850189,55.7939,55.8328,55.5865,55.5865,42725.7977
2008-02-19 14:50:00,85.73,85.73,85.39,85.49,71389.9405083829,55.5865,55.5865,55.366,55.4308,71389.9405
2008-02-19 15:00:00,85.51,85.53,85.34,85.47,58950.78420767983,55.4438,55.4568,55.3336,55.4179,58950.7842
2008-02-19 15:10:00,85.47,85.47,85.29,85.32,36992.969172525685,55.4179,55.4179,55.3012,55.3206,36992.9692
2008-02-19 15:20:00,85.33,85.64,85.24,85.46,83937.26338561384,55.3271,55.5281,55.2688,55.4114,83937.2634
2008-02-19 15:30:00,85.51,85.78,85.44,85.75,53434.28880475933,55.4438,55.6189,55.3984,55.5994,53434.2888
2008-02-19 15:40:00,85.75,85.91,85.62,85.62,43158.4640346133,55.5994,55.7032,55.5151,55.5151,43158.464
2008-02-19 15:50:00,85.61,85.74,85.57,85.7,120497.56625202812,55.5087,55.5929,55.4827,55.567,120497.5663
2008-02-20 09:30:00,85.28,85.61,84.91,85.61,55922.12006489994,55.2947,55.5087,55.0548,55.5087,55922.1201
2008-02-20 09:40:00,85.61,85.64,85.24,85.42,40562.46619794484,55.5087,55.5281,55.2688,55.3855,40562.4662
2008-02-20 09:50:00,85.44,85.44,85.14,85.19,35154.13737155219,55.3984,55.3984,55.2039,55.2363,35154.1374
2008-02-20 10:00:00,85.16,85.33,85.08,85.29,20876.14926987561,55.2169,55.3271,55.165,55.3012,20876.1493
2008-02-20 10:10:00,85.29,85.75,85.22,85.75,18604.6511627907,55.3012,55.5994,55.2558,55.5994,18604.6512
2008-02-20 10:20:00,85.72,85.75,85.49,85.75,26500.81124932396,55.58,55.5994,55.4308,55.5994,26500.8112
2008-02-20 10:30:00,85.75,85.82,85.37,85.76,34937.80421849649,55.5994,55.6448,55.353,55.6059,34937.8042
2008-02-20 10:40:00,85.76,86.13,85.69,85.87,29853.9751216874,55.6059,55.8458,55.5605,55.6772,29853.9751
2008-02-20 10:50:00,85.9,86.0,85.65,85.75,28555.97620335316,55.6967,55.7615,55.5346,55.5994,28555.9762
2008-02-20 11:00:00,85.71,85.82,85.63,85.66,20335.316387236344,55.5735,55.6448,55.5216,55.5411,20335.3164
2008-02-20 11:10:00,85.66,85.81,85.65,85.71,10383.991346673878,55.5411,55.6383,55.5346,55.5735,10383.9913
2008-02-20 11:20:00,85.68,85.74,85.48,85.56,14926.9875608437,55.554,55.5929,55.4244,55.4762,14926.9876
2008-02-20 11:30:00,85.55,85.58,85.48,85.57,11573.82368848026,55.4698,55.4892,55.4244,55.4827,11573.8237
2008-02-20 11:40:00,85.64,85.71,85.53,85.67,15684.153596538668,55.5281,55.5735,55.4568,55.5476,15684.1536
2008-02-20 11:50:00,85.69,85.75,85.63,85.65,15684.153596538668,55.5605,55.5994,55.5216,55.5346,15684.1536
2008-02-20 12:00:00,85.64,86.22,85.64,86.05,33856.13845321796,55.5281,55.9042,55.5281,55.7939,33856.1385
2008-02-20 12:10:00,86.05,86.4,85.93,86.26,27474.31043807464,55.7939,56.0209,55.7161,55.9301,27474.3104
2008-02-20 12:20:00,86.27,86.55,86.27,86.32,32125.47322877231,55.9366,56.1181,55.9366,55.969,32125.4732
2008-02-20 12:30:00,86.3,86.57,86.29,86.53,32558.13953488372,55.956,56.1311,55.9496,56.1052,32558.1395
2008-02-20 12:40:00,86.54,86.71,86.47,86.63,28664.14277988101,56.1117,56.2219,56.0663,56.17,28664.1428
2008-02-20 12:50:00,86.63,86.76,86.52,86.52,21092.48242293132,56.17,56.2543,56.0987,56.0987,21092.4824
2008-02-20 13:00:00,86.52,86.91,86.52,86.74,46078.96160086533,56.0987,56.3516,56.0987,56.2413,46078.9616
2008-02-20 13:10:00,86.74,86.88,86.64,86.65,18712.81773931855,56.2413,56.3321,56.1765,56.183,18712.8177
2008-02-20 13:20:00,86.6,86.65,86.46,86.58,18712.81773931855,56.1506,56.183,56.0598,56.1376,18712.8177
2008-02-20 13:30:00,86.57,86.63,86.41,86.47,38831.80097349919,56.1311,56.17,56.0274,56.0663,38831.801
2008-02-20 13:40:00,86.47,86.75,86.47,86.69,33423.47214710654,56.0663,56.2478,56.0663,56.2089,33423.4721
2008-02-20 13:50:00,86.76,86.93,86.67,86.77,33531.638723634394,56.2543,56.3645,56.1959,56.2608,33531.6387
2008-02-20 14:00:00,86.77,87.09,86.61,86.99,126554.89453758788,56.2608,56.4683,56.157,56.4034,126554.8945
2008-02-20 14:10:00,86.98,87.09,86.75,86.86,136614.3861546782,56.3969,56.4683,56.2478,56.3191,136614.3862
2008-02-20 14:20:00,86.88,87.02,86.79,86.94,53542.45538128718,56.3321,56.4229,56.2738,56.371,53542.4554
2008-02-20 14:30:00,86.93,87.12,86.9,87.05,63601.9469983775,56.3645,56.4877,56.3451,56.4423,63601.947
2008-02-20 14:40:00,87.03,87.51,86.99,87.51,40454.29962141698,56.4294,56.7406,56.4034,56.7406,40454.2996
2008-02-20 14:50:00,87.48,87.82,87.45,87.74,64575.446187128175,56.7211,56.9416,56.7017,56.8897,64575.4462
2008-02-20 15:00:00,87.69,87.78,87.58,87.67,116928.06922660898,56.8573,56.9157,56.786,56.8443,116928.0692
2008-02-20 15:10:00,87.65,87.82,87.61,87.67,125689.56192536504,56.8314,56.9416,56.8054,56.8443,125689.5619
2008-02-20 15:20:00,87.65,87.74,87.49,87.49,154353.70470524608,56.8314,56.8897,56.7276,56.7276,154353.7047
2008-02-20 15:30:00,87.49,87.5,87.25,87.4,103839.91346673876,56.7276,56.7341,56.572,56.6693,103839.9135
2008-02-20 15:40:00,87.45,87.6,86.92,87.39,95835.58680367768,56.7017,56.799,56.358,56.6628,95835.5868
2008-02-20 15:50:00,87.38,87.67,87.37,87.49,92157.92320173066,56.6563,56.8443,56.6498,56.7276,92157.9232
2008-02-21 09:30:00,87.74,87.83,87.2,87.42,45213.62898864251,56.8897,56.9481,56.5396,56.6822,45213.629
2008-02-21 09:40:00,87.4,87.67,87.37,87.49,22606.814494321254,56.6693,56.8443,56.6498,56.7276,22606.8145
2008-02-21 09:50:00,87.49,87.55,87.33,87.53,12655.489453758788,56.7276,56.7665,56.6239,56.7536,12655.4895
2008-02-21 10:00:00,87.48,87.61,86.93,87.03,42184.96484586263,56.7211,56.8054,56.3645,56.4294,42184.9648
2008-02-21 10:10:00,87.04,87.41,86.9,87.4,20984.31584640346,56.4359,56.6758,56.3451,56.6693,20984.3158
2008-02-21 10:20:00,87.39,87.39,86.75,87.03,36884.80259599783,56.6628,56.6628,56.2478,56.4294,36884.8026
2008-02-21 10:30:00,87.04,87.17,86.87,86.91,23363.980530016222,56.4359,56.5201,56.3256,56.3516,23363.9805
2008-02-21 10:40:00,86.85,86.93,86.59,86.83,27690.64359113034,56.3127,56.3645,56.1441,56.2997,27690.6436
2008-02-21 10:50:00,86.88,86.88,86.25,86.27,26176.3115197404,56.3321,56.3321,55.9236,55.9366,26176.3115
2008-02-21 11:00:00,86.27,86.43,86.27,86.38,22606.814494321254,55.9366,56.0403,55.9366,56.0079,22606.8145
2008-02-21 11:10:00,86.4,86.71,86.37,86.65,20984.31584640346,56.0209,56.2219,56.0014,56.183,20984.3158
2008-02-21 11:20:00,86.65,86.76,86.39,86.76,24229.313142239047,56.183,56.2543,56.0144,56.2543,24229.3131
2008-02-21 11:30:00,86.76,86.88,86.64,86.64,17955.65170362358,56.2543,56.3321,56.1765,56.1765,17955.6517
2008-02-21 11:40:00,86.69,86.84,86.54,86.8,24337.4797187669,56.2089,56.3062,56.1117,56.2802,24337.4797
2008-02-21 11:50:00,86.77,86.98,86.77,86.9,15792.320173066522,56.2608,56.3969,56.2608,56.3451,15792.3202
2008-02-21 12:00:00,86.92,86.92,86.56,86.63,16441.31963223364,56.358,56.358,56.1246,56.17,16441.3196
2008-02-21 12:10:00,86.62,86.64,86.31,86.51,20876.14926987561,56.1635,56.1765,55.9625,56.0922,20876.1493
2008-02-21 12:20:00,86.5,86.6,86.3,86.4,12439.156300703082,56.0857,56.1506,55.956,56.0209,12439.1563
2008-02-21 12:30:00,86.37,86.57,86.29,86.42,16333.153055705789,56.0014,56.1311,55.9496,56.0339,16333.1531
2008-02-21 12:40:00,86.46,86.57,86.39,86.39,14061.654948620877,56.0598,56.1311,56.0144,56.0144,14061.6549
2008-02-21 12:50:00,86.31,86.48,86.23,86.4,15467.820443482964,55.9625,56.0728,55.9107,56.0209,15467.8204
2008-02-21 13:00:00,86.41,86.43,86.19,86.27,24553.812871822607,56.0274,56.0403,55.8847,55.9366,24553.8129
2008-02-21 13:10:00,86.27,86.27,85.9,85.92,23580.31368307193,55.9366,55.9366,55.6967,55.7097,23580.3137
2008-02-21 13:20:00,85.9,86.07,85.86,85.94,21741.48188209843,55.6967,55.8069,55.6708,55.7226,21741.4819
2008-02-21 13:30:00,85.96,85.99,85.7,85.74,19469.98377501352,55.7356,55.755,55.567,55.5929,19469.9838
2008-02-21 13:40:00,85.71,85.75,85.52,85.52,18712.81773931855,55.5735,55.5994,55.4503,55.4503,18712.8177
2008-02-21 13:50:00,85.52,85.8,85.48,85.67,11141.157382368849,55.4503,55.6318,55.4244,55.5476,11141.1574
2008-02-21 14:00:00,85.72,85.82,85.64,85.74,19686.316928069227,55.58,55.6448,55.5281,55.5929,19686.3169
2008-02-21 14:10:00,85.75,85.9,85.67,85.9,21849.648458626285,55.5994,55.6967,55.5476,55.6967,21849.6485
2008-02-21 14:20:00,85.9,86.08,85.82,85.96,36668.46944294213,55.6967,55.8134,55.6448,55.7356,36668.4694
2008-02-21 14:30:00,85.98,86.07,85.85,86.01,39805.30016224986,55.7486,55.8069,55.6643,55.768,39805.3002
2008-02-21 14:40:00,85.96,85.97,85.71,85.84,22065.98161168199,55.7356,55.7421,55.5735,55.6578,22065.9816
2008-02-21 14:50:00,85.81,85.92,85.7,85.77,26825.31097890752,55.6383,55.7097,55.567,55.6124,26825.311
2008-02-21 15:00:00,85.77,85.82,85.39,85.45,50621.95781503515,55.6124,55.6448,55.366,55.4049,50621.9578
2008-02-21 15:10:00,85.54,85.68,85.46,85.62,25310.978907517576,55.4633,55.554,55.4114,55.5151,25310.9789
2008-02-21 15:20:00,85.66,85.83,85.49,85.54,41752.29853975122,55.5411,55.6513,55.4308,55.4633,41752.2985
2008-02-21 15:30:00,85.54,85.7,85.42,85.44,46944.29421308816,55.4633,55.567,55.3855,55.3984,46944.2942
2008-02-21 15:40:00,85.47,85.65,85.33,85.38,47268.79394267171,55.4179,55.5346,55.3271,55.3595,47268.7939
2008-02-21 15:50:00,85.38,85.52,85.28,85.5,83612.76365603028,55.3595,55.4503,55.2947,55.4373,83612.7637
2008-02-22 09:30:00,85.78,85.91,85.6,85.82,23472.14710654408,55.6189,55.7032,55.5022,55.6448,23472.1471
2008-02-22 09:40:00,85.83,86.02,85.7,85.83,15359.65386695511,55.6513,55.7745,55.567,55.6513,15359.6539
2008-02-22 09:50:00,85.78,85.86,85.5,85.72,12655.489453758788,55.6189,55.6708,55.4373,55.58,12655.4895
2008-02-22 10:00:00,85.69,85.75,84.84,85.05,24121.146565711195,55.5605,55.5994,55.0094,55.1456,24121.1466
2008-02-22 10:10:00,85.03,85.33,84.83,85.29,23255.81395348837,55.1326,55.3271,55.0029,55.3012,23255.814
2008-02-22 10:20:00,85.33,85.33,85.01,85.25,36668.46944294213,55.3271,55.3271,55.1196,55.2752,36668.4694
2008-02-22 10:30:00,85.33,85.34,84.68,84.68,28664.14277988101,55.3271,55.3336,54.9057,54.9057,28664.1428
2008-02-22 10:40:00,84.72,85.25,84.69,85.15,23147.64737696052,54.9316,55.2752,54.9121,55.2104,23147.6474
2008-02-22 10:50:00,85.15,85.34,84.99,85.05,16441.31963223364,55.2104,55.3336,55.1067,55.1456,16441.3196
2008-02-22 11:00:00,85.1,85.27,84.97,85.06,10816.657652785289,55.178,55.2882,55.0937,55.152,10816.6577
2008-02-22 11:10:00,85.04,85.33,84.94,85.01,14169.821525148727,55.1391,55.3271,55.0742,55.1196,14169.8215
2008-02-22 11:20:00,84.99,85.27,84.99,85.18,15575.987020010816,55.1067,55.2882,55.1067,55.2298,15575.987
2008-02-22 11:30:00,85.24,85.5,85.24,85.41,26933.47755543537,55.2688,55.4373,55.2688,55.379,26933.4776
2008-02-22 11:40:00,85.39,85.39,85.0,85.07,11790.156841535963,55.366,55.366,55.1131,55.1585,11790.1568
2008-02-22 11:50:00,85.08,85.35,85.05,85.05,12979.989183342346,55.165,55.3401,55.1456,55.1456,12979.9892
2008-02-22 12:00:00,85.14,85.15,84.84,84.92,12763.656030286642,55.2039,55.2104,55.0094,55.0613,12763.656
2008-02-22 12:10:00,84.93,84.93,84.65,84.74,18604.6511627907,55.0677,55.0677,54.8862,54.9446,18604.6512
2008-02-22 12:20:00,84.72,84.92,84.72,84.83,16657.652785289345,54.9316,55.0613,54.9316,55.0029,16657.6528
2008-02-22 12:30:00,84.85,85.02,84.64,84.97,14277.98810167658,55.0159,55.1261,54.8797,55.0937,14277.9881
2008-02-22 12:40:00,84.94,85.16,84.86,85.03,13737.155219037317,55.0742,55.2169,55.0224,55.1326,13737.1552
2008-02-22 12:50:00,85.02,85.16,84.92,84.92,27366.14386154678,55.1261,55.2169,55.0613,55.0613,27366.1439
2008-02-22 13:00:00,84.92,85.04,84.8,85.01,37641.968631692806,55.0613,55.1391,54.9835,55.1196,37641.9686
2008-02-22 13:10:00,85.01,85.33,84.93,85.27,14926.9875608437,55.1196,55.3271,55.0677,55.2882,14926.9876
2008-02-22 13:20:00,85.24,85.39,85.04,85.04,19145.484045429963,55.2688,55.366,55.1391,55.1391,19145.484
2008-02-22 13:30:00,85.01,85.12,84.83,84.98,17955.65170362358,55.1196,55.1909,55.0029,55.1002,17955.6517
2008-02-22 13:40:00,84.96,85.05,84.74,85.01,20443.4829637642,55.0872,55.1456,54.9446,55.1196,20443.483
2008-02-22 13:50:00,85.05,85.16,84.89,84.96,13196.322336398052,55.1456,55.2169,55.0418,55.0872,13196.3223
2008-02-22 14:00:00,84.93,85.07,84.81,84.89,12979.989183342346,55.0677,55.1585,54.9899,55.0418,12979.9892
2008-02-22 14:10:00,84.87,84.92,84.69,84.87,14602.48783126014,55.0288,55.0613,54.9121,55.0288,14602.4878
2008-02-22 14:20:00,84.88,84.92,84.76,84.84,12222.823147647376,55.0353,55.0613,54.9575,55.0094,12222.8231
2008-02-22 14:30:00,84.8,84.81,84.62,84.62,15251.487290427258,54.9835,54.9899,54.8667,54.8667,15251.4873
2008-02-22 14:40:00,84.65,84.85,84.63,84.79,10492.15792320173,54.8862,55.0159,54.8732,54.977,10492.1579
2008-02-22 14:50:00,84.78,84.97,84.72,84.83,14386.154678204435,54.9705,55.0937,54.9316,55.0029,14386.1547
2008-02-22 15:00:00,84.82,84.99,84.8,84.9,11141.157382368849,54.9964,55.1067,54.9835,55.0483,11141.1574
2008-02-22 15:10:00,84.92,84.92,84.46,84.6,25527.312060573284,55.0613,55.0613,54.763,54.8538,25527.3121
2008-02-22 15:20:00,84.65,85.13,84.55,85.13,27474.31043807464,54.8862,55.1974,54.8214,55.1974,27474.3104
2008-02-22 15:30:00,85.09,85.75,84.93,85.62,84045.4299621417,55.1715,55.5994,55.0677,55.5151,84045.43
2008-02-22 15:40:00,85.69,85.92,85.5,85.79,39913.46673877772,55.5605,55.7097,55.4373,55.6254,39913.4667
2008-02-22 15:50:00,85.82,86.39,85.7,86.39,106327.7447268794,55.6448,56.0144,55.567,56.0144,106327.7447
2008-02-25 09:30:00,86.81,87.08,86.57,86.58,30827.474310438072,56.2867,56.4618,56.1311,56.1376,30827.4743
2008-02-25 09:40:00,86.68,86.68,86.39,86.51,24661.97944835046,56.2024,56.2024,56.0144,56.0922,24661.9794
2008-02-25 09:50:00,86.48,86.65,86.12,86.16,27906.97674418605,56.0728,56.183,55.8393,55.8653,27906.9767
2008-02-25 10:00:00,86.18,86.59,86.16,86.54,42725.79772850189,55.8782,56.1441,55.8653,56.1117,42725.7977
2008-02-25 10:10:00,86.53,87.09,86.53,87.0,35478.63710113575,56.1052,56.4683,56.1052,56.4099,35478.6371
2008-02-25 10:20:00,86.98,87.3,86.96,87.3,31692.806922660897,56.3969,56.6044,56.384,56.6044,31692.8069
2008-02-25 10:30:00,87.26,87.43,87.23,87.32,28447.80962682531,56.5785,56.6887,56.559,56.6174,28447.8096
2008-02-25 10:40:00,87.3,87.55,87.25,87.49,20876.14926987561,56.6044,56.7665,56.572,56.7276,20876.1493
2008-02-25 10:50:00,87.54,87.83,87.47,87.82,32882.63926446728,56.76,56.9481,56.7147,56.9416,32882.6393
2008-02-25 11:00:00,87.79,88.05,87.75,87.99,53650.62195781504,56.9221,57.0907,56.8962,57.0518,53650.622
2008-02-25 11:10:00,87.96,88.1,87.77,87.98,43591.13034072472,57.0324,57.1231,56.9092,57.0453,43591.1303
2008-02-25 11:20:00,87.99,88.09,87.86,88.01,46295.29475392104,57.0518,57.1167,56.9675,57.0648,46295.2948
2008-02-25 11:30:00,88.01,88.05,87.92,87.95,22714.981070849102,57.0648,57.0907,57.0064,57.0259,22714.9811
2008-02-25 11:40:00,87.93,88.13,87.88,87.93,23580.31368307193,57.0129,57.1426,56.9805,57.0129,23580.3137
2008-02-25 11:50:00,87.98,88.15,87.93,88.06,16441.31963223364,57.0453,57.1556,57.0129,57.0972,16441.3196
2008-02-25 12:00:00,87.98,88.04,87.88,87.99,13304.488912925906,57.0453,57.0842,56.9805,57.0518,13304.4889
2008-02-25 12:10:00,87.94,87.94,87.67,87.71,19578.15035154137,57.0194,57.0194,56.8443,56.8703,19578.1504
2008-02-25 12:20:00,87.76,87.79,87.66,87.7,20551.64954029205,56.9027,56.9221,56.8379,56.8638,20551.6495
2008-02-25 12:30:00,87.73,87.9,87.72,87.77,11465.657111952409,56.8832,56.9935,56.8768,56.9092,11465.6571
2008-02-25 12:40:00,87.81,88.0,87.78,87.95,12763.656030286642,56.9351,57.0583,56.9157,57.0259,12763.656
2008-02-25 12:50:00,87.99,87.99,87.82,87.9,14169.821525148727,57.0518,57.0518,56.9416,56.9935,14169.8215
2008-02-25 13:00:00,87.86,88.1,87.75,87.9,20551.64954029205,56.9675,57.1231,56.8962,56.9935,20551.6495
2008-02-25 13:10:00,87.88,87.92,87.73,87.79,24986.47917793402,56.9805,57.0064,56.8832,56.9221,24986.4792
2008-02-25 13:20:00,87.77,87.87,87.72,87.82,13737.155219037317,56.9092,56.974,56.8768,56.9416,13737.1552
2008-02-25 13:30:00,87.81,87.84,87.41,87.54,24986.47917793402,56.9351,56.9546,56.6758,56.76,24986.4792
2008-02-25 13:40:00,87.61,87.73,87.54,87.69,15684.153596538668,56.8054,56.8832,56.76,56.8573,15684.1536
2008-02-25 13:50:00,87.69,87.86,87.58,87.74,25094.64575446187,56.8573,56.9675,56.786,56.8897,25094.6458
2008-02-25 14:00:00,87.79,87.81,87.57,87.61,30394.808004326664,56.9221,56.9351,56.7795,56.8054,30394.808
2008-02-25 14:10:00,87.62,87.84,87.61,87.79,31909.1400757166,56.8119,56.9546,56.8054,56.9221,31909.1401
2008-02-25 14:20:00,87.76,88.31,87.62,88.23,72147.10654407788,56.9027,57.2593,56.8119,57.2074,72147.1065
2008-02-25 14:30:00,88.24,88.46,88.11,88.25,66955.11087074094,57.2139,57.3566,57.1296,57.2204,66955.1109
2008-02-25 14:40:00,88.2,88.33,87.8,87.99,36992.969172525685,57.188,57.2723,56.9286,57.0518,36992.9692
2008-02-25 14:50:00,88.0,88.16,87.79,88.1,49756.62520281233,57.0583,57.162,56.9221,57.1231,49756.6252
2008-02-25 15:00:00,88.13,88.36,88.04,88.26,35803.136830719304,57.1426,57.2917,57.0842,57.2269,35803.1368
2008-02-25 15:10:00,88.26,88.37,88.01,88.23,49323.95889670092,57.2269,57.2982,57.0648,57.2074,49323.9589
2008-02-25 15:20:00,88.21,88.44,88.17,88.41,52568.956192536505,57.1945,57.3436,57.1685,57.3241,52568.9562
2008-02-25 15:30:00,88.38,88.68,88.29,88.6,63710.11357490535,57.3047,57.4992,57.2463,57.4473,63710.1136
2008-02-25 15:40:00,88.56,88.84,88.56,88.67,53434.28880475933,57.4214,57.603,57.4214,57.4927,53434.2888
2008-02-25 15:50:00,88.64,88.82,88.55,88.69,84910.76257436452,57.4733,57.59,57.4149,57.5057,84910.7626
2008-02-26 09:30:00,88.56,88.56,87.74,87.82,25635.478637101136,57.4214,57.4214,56.8897,56.9416,25635.4786
2008-02-26 09:40:00,87.82,88.26,87.82,87.92,17955.65170362358,56.9416,57.2269,56.9416,57.0064,17955.6517
2008-02-26 09:50:00,87.88,87.97,87.51,87.64,25419.145484045428,56.9805,57.0389,56.7406,56.8249,25419.1455
2008-02-26 10:00:00,87.62,87.77,87.21,87.71,52244.45646295295,56.8119,56.9092,56.5461,56.8703,52244.4565
2008-02-26 10:10:00,87.76,87.98,87.66,87.66,40886.96592752839,56.9027,57.0453,56.8379,56.8379,40886.9659
2008-02-26 10:20:00,87.66,87.68,87.37,87.62,40021.63331530557,56.8379,56.8508,56.6498,56.8119,40021.6333
2008-02-26 10:30:00,87.62,87.71,87.38,87.38,19794.48350459708,56.8119,56.8703,56.6563,56.6563,19794.4835
2008-02-26 10:40:00,87.39,87.98,87.18,87.94,41103.2990805841,56.6628,57.0453,56.5266,57.0194,41103.2991
2008-02-26 10:50:00,87.92,88.35,87.78,87.87,45970.79502433748,57.0064,57.2852,56.9157,56.974,45970.795
2008-02-26 11:00:00,87.91,88.41,87.82,88.21,43591.13034072472,57.0,57.3241,56.9416,57.1945,43591.1303
2008-02-26 11:10:00,88.13,88.31,87.98,88.21,26717.144402379665,57.1426,57.2593,57.0453,57.1945,26717.1444
2008-02-26 11:20:00,88.18,88.58,88.18,88.52,22931.31422390481,57.175,57.4344,57.175,57.3955,22931.3142
2008-02-26 11:30:00,88.57,88.72,88.49,88.55,19253.65062195781,57.4279,57.5251,57.376,57.4149,19253.6506
2008-02-26 11:40:00,88.59,88.64,88.38,88.59,13737.155219037317,57.4409,57.4733,57.3047,57.4409,13737.1552
2008-02-26 11:50:00,88.6,88.63,88.44,88.51,10167.658193618172,57.4473,57.4668,57.3436,57.389,10167.6582
2008-02-26 12:00:00,88.51,88.71,88.42,88.66,11681.990265008111,57.389,57.5187,57.3306,57.4862,11681.9903
2008-02-26 12:10:00,88.63,88.76,88.48,88.72,19686.316928069227,57.4668,57.5511,57.3695,57.5251,19686.3169
2008-02-26 12:20:00,88.71,89.12,88.71,88.94,27906.97674418605,57.5187,57.7845,57.5187,57.6678,27906.9767
2008-02-26 12:30:00,88.94,88.95,88.79,88.91,33423.47214710654,57.6678,57.6743,57.5705,57.6483,33423.4721
2008-02-26 12:40:00,88.9,88.97,88.7,88.8,24337.4797187669,57.6419,57.6872,57.5122,57.577,24337.4797
2008-02-26 12:50:00,88.74,88.92,88.7,88.74,30719.30773391022,57.5381,57.6548,57.5122,57.5381,30719.3077
2008-02-26 13:00:00,88.79,88.9,88.49,88.72,40995.13250405624,57.5705,57.6419,57.376,57.5251,40995.1325
2008-02-26 13:10:00,88.72,88.93,88.72,88.79,22498.6479177934,57.5251,57.6613,57.5251,57.5705,22498.6479
2008-02-26 13:20:00,88.8,88.92,88.68,88.78,26608.977825851813,57.577,57.6548,57.4992,57.5641,26608.9778
2008-02-26 13:30:00,88.81,88.94,88.51,88.59,41103.2990805841,57.5835,57.6678,57.389,57.4409,41103.2991
2008-02-26 13:40:00,88.63,88.69,88.25,88.45,30070.308274743104,57.4668,57.5057,57.2204,57.3501,30070.3083
2008-02-26 13:50:00,88.45,88.57,88.1,88.13,33098.972417522986,57.3501,57.4279,57.1231,57.1426,33098.9724
2008-02-26 14:00:00,88.14,88.35,88.09,88.31,28123.30989724175,57.1491,57.2852,57.1167,57.2593,28123.3099
2008-02-26 14:10:00,88.32,88.46,88.24,88.37,30070.308274743104,57.2658,57.3566,57.2139,57.2982,30070.3083
2008-02-26 14:20:00,88.41,88.61,88.28,88.58,31476.4737696052,57.3241,57.4538,57.2399,57.4344,31476.4738
2008-02-26 14:30:00,88.6,88.84,88.59,88.66,28339.64305029745,57.4473,57.603,57.4409,57.4862,28339.6431
2008-02-26 14:40:00,88.66,88.72,88.49,88.72,21633.315305570577,57.4862,57.5251,57.376,57.5251,21633.3153
2008-02-26 14:50:00,88.72,88.78,88.56,88.58,22498.6479177934,57.5251,57.5641,57.4214,57.4344,22498.6479
2008-02-26 15:00:00,88.59,88.65,88.34,88.41,29637.64196863169,57.4409,57.4798,57.2788,57.3241,29637.642
2008-02-26 15:10:00,88.41,88.41,87.92,88.04,42942.1308815576,57.3241,57.3241,57.0064,57.0842,42942.1309
2008-02-26 15:20:00,88.05,88.31,87.88,88.31,39156.30070308274,57.0907,57.2593,56.9805,57.2593,39156.3007
2008-02-26 15:30:00,88.34,88.44,88.01,88.11,53217.955651703625,57.2788,57.3436,57.0648,57.1296,53217.9557
2008-02-26 15:40:00,88.05,88.29,87.89,88.0,55489.453758788535,57.0907,57.2463,56.987,57.0583,55489.4538
2008-02-26 15:50:00,88.03,88.46,87.99,88.4,71498.10708491076,57.0778,57.3566,57.0518,57.3177,71498.1071
2008-02-27 09:30:00,88.02,88.23,87.57,87.66,19361.817198485667,57.0713,57.2074,56.7795,56.8379,19361.8172
2008-02-27 09:40:00,87.69,88.53,87.65,88.15,33207.13899405084,56.8573,57.402,56.8314,57.1556,33207.139
2008-02-27 09:50:00,88.3,88.31,87.95,88.26,14169.821525148727,57.2528,57.2593,57.0259,57.2269,14169.8215
2008-02-27 10:00:00,88.28,88.74,88.08,88.65,25310.978907517576,57.2399,57.5381,57.1102,57.4798,25310.9789
2008-02-27 10:10:00,88.69,88.71,88.47,88.55,29313.14223904813,57.5057,57.5187,57.363,57.4149,29313.1422
2008-02-27 10:20:00,88.49,88.52,88.24,88.24,29853.9751216874,57.376,57.3955,57.2139,57.2139,29853.9751
2008-02-27 10:30:00,88.24,88.48,88.21,88.35,21525.148729042725,57.2139,57.3695,57.1945,57.2852,21525.1487
2008-02-27 10:40:00,88.38,88.72,88.38,88.68,50513.7912385073,57.3047,57.5251,57.3047,57.4992,50513.7912
2008-02-27 10:50:00,88.69,88.75,88.48,88.49,24770.14602487831,57.5057,57.5446,57.3695,57.376,24770.146
2008-02-27 11:00:00,88.57,88.73,88.57,88.65,17198.48566792861,57.4279,57.5316,57.4279,57.4798,17198.4857
2008-02-27 11:10:00,88.62,88.82,88.51,88.82,16873.98593834505,57.4603,57.59,57.389,57.59,16873.9859
2008-02-27 11:20:00,88.8,88.86,88.58,88.63,15143.320713899404,57.577,57.6159,57.4344,57.4668,15143.3207
2008-02-27 11:30:00,88.67,88.96,88.62,88.76,18604.6511627907,57.4927,57.6808,57.4603,57.5511,18604.6512
2008-02-27 11:40:00,88.73,88.79,88.57,88.66,19469.98377501352,57.5316,57.5705,57.4279,57.4862,19469.9838
2008-02-27 11:50:00,88.66,88.83,88.63,88.82,15575.987020010816,57.4862,57.5965,57.4668,57.59,15575.987
2008-02-27 12:00:00,88.8,88.86,88.69,88.71,11573.82368848026,57.577,57.6159,57.5057,57.5187,11573.8237
2008-02-27 12:10:00,88.78,88.92,88.68,88.75,12547.322877230936,57.5641,57.6548,57.4992,57.5446,12547.3229
2008-02-27 12:20:00,88.72,88.99,88.7,88.86,18496.484586262843,57.5251,57.7002,57.5122,57.6159,18496.4846
2008-02-27 12:30:00,88.84,88.92,88.69,88.75,19253.65062195781,57.603,57.6548,57.5057,57.5446,19253.6506
2008-02-27 12:40:00,88.74,88.83,88.66,88.82,8653.32612222823,57.5381,57.5965,57.4862,57.59,8653.3261
2008-02-27 12:50:00,88.8,88.98,88.61,88.69,25635.478637101136,57.577,57.6937,57.4538,57.5057,25635.4786
2008-02-27 13:00:00,88.66,88.7,88.52,88.65,10275.824770146024,57.4862,57.5122,57.3955,57.4798,10275.8248
2008-02-27 13:10:00,88.63,88.75,88.58,88.65,12655.489453758788,57.4668,57.5446,57.4344,57.4798,12655.4895
2008-02-27 13:20:00,88.64,88.64,88.49,88.59,7787.993510005408,57.4733,57.4733,57.376,57.4409,7787.9935
2008-02-27 13:30:00,88.59,88.67,88.43,88.46,20010.816657652784,57.4409,57.4927,57.3371,57.3566,20010.8167
2008-02-27 13:40:00,88.46,88.49,88.31,88.44,18496.484586262843,57.3566,57.376,57.2593,57.3436,18496.4846
2008-02-27 13:50:00,88.45,88.6,88.45,88.55,24661.97944835046,57.3501,57.4473,57.3501,57.4149,24661.9794
2008-02-27 14:00:00,88.55,88.59,88.2,88.23,45754.461871281776,57.4149,57.4409,57.188,57.2074,45754.4619
2008-02-27 14:10:00,88.27,88.43,88.22,88.29,35262.30394808004,57.2334,57.3371,57.201,57.2463,35262.3039
2008-02-27 14:20:00,88.28,88.3,87.95,88.09,36127.63656030287,57.2399,57.2528,57.0259,57.1167,36127.6366
2008-02-27 14:30:00,88.09,88.24,88.01,88.04,21416.98215251488,57.1167,57.2139,57.0648,57.0842,21416.9822
2008-02-27 14:40:00,88.05,88.33,88.05,88.3,16008.653326122228,57.0907,57.2723,57.0907,57.2528,16008.6533
2008-02-27 14:50:00,88.28,88.43,88.15,88.42,18388.31800973499,57.2399,57.3371,57.1556,57.3306,18388.318
2008-02-27 15:00:00,88.39,88.48,88.09,88.32,27690.64359113034,57.3112,57.3695,57.1167,57.2658,27690.6436
2008-02-27 15:10:00,88.28,88.43,88.12,88.39,34613.30448891292,57.2399,57.3371,57.1361,57.3112,34613.3045
2008-02-27 15:20:00,88.38,88.59,88.28,88.56,30827.474310438072,57.3047,57.4409,57.2399,57.4214,30827.4743
2008-02-27 15:30:00,88.59,88.67,88.39,88.52,25635.478637101136,57.4409,57.4927,57.3112,57.3955,25635.4786
2008-02-27 15:40:00,88.48,88.53,88.24,88.45,36019.469983775016,57.3695,57.402,57.2139,57.3501,36019.47
2008-02-27 15:50:00,88.44,88.53,88.23,88.48,78420.76798269335,57.3436,57.402,57.2074,57.3695,78420.768
2008-02-28 09:30:00,87.76,88.0,87.56,87.72,28447.80962682531,56.9027,57.0583,56.773,56.8768,28447.8096
2008-02-28 09:40:00,87.66,87.95,87.45,87.6,30394.808004326664,56.8379,57.0259,56.7017,56.799,30394.808
2008-02-28 09:50:00,87.6,88.12,87.55,87.97,26500.81124932396,56.799,57.1361,56.7665,57.0389,26500.8112
2008-02-28 10:00:00,88.01,88.21,87.84,87.84,31043.80746349378,57.0648,57.1945,56.9546,56.9546,31043.8075
2008-02-28 10:10:00,87.86,88.1,87.85,87.88,23147.64737696052,56.9675,57.1231,56.961,56.9805,23147.6474
2008-02-28 10:20:00,87.83,87.96,87.74,87.94,27366.14386154678,56.9481,57.0324,56.8897,57.0194,27366.1439
2008-02-28 10:30:00,87.89,88.11,87.74,88.06,28339.64305029745,56.987,57.1296,56.8897,57.0972,28339.6431
2008-02-28 10:40:00,88.12,88.23,87.81,87.81,48674.9594375338,57.1361,57.2074,56.9351,56.9351,48674.9594
2008-02-28 10:50:00,87.81,87.88,87.38,87.61,69226.60897782585,56.9351,56.9805,56.6563,56.8054,69226.609
2008-02-28 11:00:00,87.62,87.74,86.92,87.28,87506.76041103298,56.8119,56.8897,56.358,56.5915,87506.7604
2008-02-28 11:10:00,87.28,87.41,87.13,87.34,44240.12979989183,56.5915,56.6758,56.4942,56.6304,44240.1298
2008-02-28 11:20:00,87.32,87.42,87.17,87.32,28447.80962682531,56.6174,56.6822,56.5201,56.6174,28447.8096
2008-02-28 11:30:00,87.32,87.32,86.81,86.93,54840.454299621415,56.6174,56.6174,56.2867,56.3645,54840.4543
2008-02-28 11:40:00,86.93,87.02,86.69,86.84,56030.2866414278,56.3645,56.4229,56.2089,56.3062,56030.2866
2008-02-28 11:50:00,86.84,87.0,86.65,86.69,61330.44889129259,56.3062,56.4099,56.183,56.2089,61330.4489
2008-02-28 12:00:00,86.68,86.68,86.4,86.59,82422.9313142239,56.2024,56.2024,56.0209,56.1441,82422.9313
2008-02-28 12:10:00,86.6,86.63,86.38,86.53,38074.63493780421,56.1506,56.17,56.0079,56.1052,38074.6349
2008-02-28 12:20:00,86.59,86.68,86.54,86.66,18280.15143320714,56.1441,56.2024,56.1117,56.1895,18280.1514
2008-02-28 12:30:00,86.65,86.68,86.53,86.58,35478.63710113575,56.183,56.2024,56.1052,56.1376,35478.6371
2008-02-28 12:40:00,86.63,86.66,86.49,86.64,21092.48242293132,56.17,56.1895,56.0792,56.1765,21092.4824
2008-02-28 12:50:00,86.6,86.62,86.5,86.55,9951.325040562466,56.1506,56.1635,56.0857,56.1181,9951.325
2008-02-28 13:00:00,86.51,86.65,86.47,86.65,35694.97025419145,56.0922,56.183,56.0663,56.183,35694.9703
2008-02-28 13:10:00,86.63,86.75,86.58,86.68,28447.80962682531,56.17,56.2478,56.1376,56.2024,28447.8096
2008-02-28 13:20:00,86.68,86.73,86.51,86.53,48891.2925905895,56.2024,56.2349,56.0922,56.1052,48891.2926
2008-02-28 13:30:00,86.53,86.63,86.42,86.42,38399.13466738778,56.1052,56.17,56.0339,56.0339,38399.1347
2008-02-28 13:40:00,86.4,86.53,86.33,86.42,43374.797187669006,56.0209,56.1052,55.9755,56.0339,43374.7972
2008-02-28 13:50:00,86.43,86.43,86.27,86.34,26933.47755543537,56.0403,56.0403,55.9366,55.982,26933.4776
2008-02-28 14:00:00,86.34,86.38,86.17,86.29,51162.79069767442,55.982,56.0079,55.8718,55.9496,51162.7907
2008-02-28 14:10:00,86.3,86.63,86.1,86.63,97566.2520281233,55.956,56.17,55.8264,56.17,97566.252
2008-02-28 14:20:00,86.63,86.81,86.59,86.66,29204.97566252028,56.17,56.2867,56.1441,56.1895,29204.9757
2008-02-28 14:30:00,86.68,86.86,86.61,86.74,41644.13196322336,56.2024,56.3191,56.157,56.2413,41644.132
2008-02-28 14:40:00,86.77,86.91,86.72,86.83,36343.96971335857,56.2608,56.3516,56.2284,56.2997,36343.9697
2008-02-28 14:50:00,86.88,87.15,86.84,87.13,35262.30394808004,56.3321,56.5072,56.3062,56.4942,35262.3039
2008-02-28 15:00:00,87.15,87.15,86.72,86.83,51811.79015684153,56.5072,56.5072,56.2284,56.2997,51811.7902
2008-02-28 15:10:00,86.82,86.95,86.77,86.9,52893.45592212006,56.2932,56.3775,56.2608,56.3451,52893.4559
2008-02-28 15:20:00,86.89,86.91,86.62,86.69,61654.94862087615,56.3386,56.3516,56.1635,56.2089,61654.9486
2008-02-28 15:30:00,86.69,86.78,86.51,86.67,70524.60789616009,56.2089,56.2673,56.0922,56.1959,70524.6079
2008-02-28 15:40:00,86.71,86.97,86.67,86.77,91292.59058950785,56.2219,56.3905,56.1959,56.2608,91292.5906
2008-02-28 15:50:00,86.77,86.95,86.75,86.81,88155.75987020011,56.2608,56.3775,56.2478,56.2867,88155.7599
2008-02-29 09:30:00,85.95,86.36,85.53,86.07,24986.47917793402,55.7291,55.9949,55.4568,55.8069,24986.4792
2008-02-29 09:40:00,86.03,86.07,85.56,85.66,21849.648458626285,55.781,55.8069,55.4762,55.5411,21849.6485
2008-02-29 09:50:00,85.71,85.9,85.53,85.86,17631.15197404002,55.5735,55.6967,55.4568,55.6708,17631.152
2008-02-29 10:00:00,85.79,86.12,85.79,85.91,24121.146565711195,55.6254,55.8393,55.6254,55.7032,24121.1466
2008-02-29 10:10:00,85.88,85.88,85.53,85.77,22282.314764737694,55.6837,55.6837,55.4568,55.6124,22282.3148
2008-02-29 10:20:00,85.75,85.84,85.33,85.54,26933.47755543537,55.5994,55.6578,55.3271,55.4633,26933.4776
2008-02-29 10:30:00,85.53,85.53,85.37,85.41,12547.322877230936,55.4568,55.4568,55.353,55.379,12547.3229
2008-02-29 10:40:00,85.46,85.54,85.3,85.51,18063.81828015144,55.4114,55.4633,55.3077,55.4438,18063.8183
2008-02-29 10:50:00,85.54,85.7,85.43,85.59,13088.1557598702,55.4633,55.567,55.3919,55.4957,13088.1558
2008-02-29 11:00:00,85.62,85.67,85.11,85.35,32233.63980530016,55.5151,55.5476,55.1845,55.3401,32233.6398
2008-02-29 11:10:00,85.33,85.52,85.05,85.51,29853.9751216874,55.3271,55.4503,55.1456,55.4438,29853.9751
2008-02-29 11:20:00,85.47,85.71,85.44,85.65,22065.98161168199,55.4179,55.5735,55.3984,55.5346,22065.9816
2008-02-29 11:30:00,85.68,86.02,85.62,85.94,28231.47647376961,55.554,55.7745,55.5151,55.7226,28231.4765
2008-02-29 11:40:00,85.94,86.0,85.84,85.88,13196.322336398052,55.7226,55.7615,55.6578,55.6837,13196.3223
2008-02-29 11:50:00,85.86,85.94,85.66,85.72,10383.991346673878,55.6708,55.7226,55.5411,55.58,10383.9913
2008-02-29 12:00:00,85.77,85.78,85.63,85.69,7138.994050838291,55.6124,55.6189,55.5216,55.5605,7138.9941
2008-02-29 12:10:00,85.67,85.78,85.6,85.76,15467.820443482964,55.5476,55.6189,55.5022,55.6059,15467.8204
2008-02-29 12:20:00,85.72,86.03,85.68,86.03,14494.321254732287,55.58,55.781,55.554,55.781,14494.3213
2008-02-29 12:30:00,86.02,86.02,85.86,85.89,10708.491076257436,55.7745,55.7745,55.6708,55.6902,10708.4911
2008-02-29 12:40:00,85.88,85.93,85.75,85.75,15575.987020010816,55.6837,55.7161,55.5994,55.5994,15575.987
2008-02-29 12:50:00,85.8,86.02,85.71,85.91,12655.489453758788,55.6318,55.7745,55.5735,55.7032,12655.4895
2008-02-29 13:00:00,85.91,86.13,85.89,86.02,14494.321254732287,55.7032,55.8458,55.6902,55.7745,14494.3213
2008-02-29 13:10:00,86.06,86.12,85.93,85.97,13628.988642509465,55.8004,55.8393,55.7161,55.7421,13628.9886
2008-02-29 13:20:00,85.98,86.13,85.91,86.0,18712.81773931855,55.7486,55.8458,55.7032,55.7615,18712.8177
2008-02-29 13:30:00,85.99,86.02,85.43,85.53,35694.97025419145,55.755,55.7745,55.3919,55.4568,35694.9703
2008-02-29 13:40:00,85.55,85.66,85.42,85.43,20227.14981070849,55.4698,55.5411,55.3855,55.3919,20227.1498
2008-02-29 13:50:00,85.45,85.5,85.24,85.24,14386.154678204435,55.4049,55.4373,55.2688,55.2688,14386.1547
2008-02-29 14:00:00,85.25,85.34,85.14,85.21,18712.81773931855,55.2752,55.3336,55.2039,55.2493,18712.8177
2008-02-29 14:10:00,85.28,85.31,85.04,85.12,22065.98161168199,55.2947,55.3141,55.1391,55.1909,22065.9816
2008-02-29 14:20:00,85.13,85.18,84.94,85.04,24661.97944835046,55.1974,55.2298,55.0742,55.1391,24661.9794
2008-02-29 14:30:00,85.01,85.03,84.75,84.83,29962.14169821525,55.1196,55.1326,54.951,55.0029,29962.1417
2008-02-29 14:40:00,84.81,85.15,84.79,84.91,32882.63926446728,54.9899,55.2104,54.977,55.0548,32882.6393
2008-02-29 14:50:00,84.95,85.11,84.94,85.01,27474.31043807464,55.0807,55.1845,55.0742,55.1196,27474.3104
2008-02-29 15:00:00,84.99,85.0,84.76,84.76,39480.80043266631,55.1067,55.1131,54.9575,54.9575,39480.8004
2008-02-29 15:10:00,84.75,84.88,84.68,84.71,33747.9718766901,54.951,55.0353,54.9057,54.9251,33747.9719
2008-02-29 15:20:00,84.71,85.04,84.68,84.83,43482.96376419686,54.9251,55.1391,54.9057,55.0029,43482.9638
2008-02-29 15:30:00,84.83,84.89,84.56,84.56,56354.78637101135,55.0029,55.0418,54.8278,54.8278,56354.7864
2008-02-29 15:40:00,84.55,84.58,83.99,84.02,126230.39480800432,54.8214,54.8408,54.4583,54.4777,126230.3948
2008-02-29 15:50:00,84.01,84.65,83.98,84.55,143969.7133585722,54.4712,54.8862,54.4518,54.8214,143969.7134
2008-03-03 09:30:00,84.5,84.87,84.26,84.79,35045.97079502434,54.7889,55.0288,54.6333,54.977,35045.9708
2008-03-03 09:40:00,84.79,84.8,84.21,84.4,40454.29962141698,54.977,54.9835,54.6009,54.7241,40454.2996
2008-03-03 09:50:00,84.43,84.62,84.37,84.52,47917.79340183883,54.7436,54.8667,54.7047,54.8019,47917.7934
2008-03-03 10:00:00,84.55,85.23,84.5,85.12,62844.780962682526,54.8214,55.2623,54.7889,55.1909,62844.781
2008-03-03 10:10:00,85.1,85.35,84.6,85.29,43482.96376419686,55.178,55.3401,54.8538,55.3012,43482.9638
2008-03-03 10:20:00,85.29,85.57,85.28,85.43,49107.625743645214,55.3012,55.4827,55.2947,55.3919,49107.6257
2008-03-03 10:30:00,85.4,85.51,85.21,85.44,39048.13412655489,55.3725,55.4438,55.2493,55.3984,39048.1341
2008-03-03 10:40:00,85.42,85.51,85.01,85.09,29313.14223904813,55.3855,55.4438,55.1196,55.1715,29313.1422
2008-03-03 10:50:00,85.07,85.3,85.05,85.19,29096.809085992427,55.1585,55.3077,55.1456,55.2363,29096.8091
2008-03-03 11:00:00,85.19,85.25,85.03,85.13,44348.29637641968,55.2363,55.2752,55.1326,55.1974,44348.2964
2008-03-03 11:10:00,85.16,85.35,84.99,85.35,32233.63980530016,55.2169,55.3401,55.1067,55.3401,32233.6398
2008-03-03 11:20:00,85.27,85.55,85.22,85.46,33747.9718766901,55.2882,55.4698,55.2558,55.4114,33747.9719
2008-03-03 11:30:00,85.45,85.65,85.34,85.37,23472.14710654408,55.4049,55.5346,55.3336,55.353,23472.1471
2008-03-03 11:40:00,85.33,85.38,85.23,85.35,16224.986479177933,55.3271,55.3595,55.2623,55.3401,16224.9865
2008-03-03 11:50:00,85.34,85.66,85.25,85.53,32774.47268793943,55.3336,55.5411,55.2752,55.4568,32774.4727
2008-03-03 12:00:00,85.49,85.67,85.27,85.35,23255.81395348837,55.4308,55.5476,55.2882,55.3401,23255.814
2008-03-03 12:10:00,85.32,85.37,85.13,85.33,20659.8161168199,55.3206,55.353,55.1974,55.3271,20659.8161
2008-03-03 12:20:00,85.33,85.38,85.17,85.17,27149.81070849108,55.3271,55.3595,55.2234,55.2234,27149.8107
2008-03-03 12:30:00,85.23,85.32,85.13,85.19,18063.81828015144,55.2623,55.3206,55.1974,55.2363,18063.8183
2008-03-03 12:40:00,85.18,85.21,84.95,85.0,19578.15035154137,55.2298,55.2493,55.0807,55.1131,19578.1504
2008-03-03 12:50:00,85.02,85.09,84.83,85.0,16008.653326122228,55.1261,55.1715,55.0029,55.1131,16008.6533
2008-03-03 13:00:00,85.02,85.09,84.89,85.06,17631.15197404002,55.1261,55.1715,55.0418,55.152,17631.152
2008-03-03 13:10:00,85.04,85.11,84.84,84.92,18712.81773931855,55.1391,55.1845,55.0094,55.0613,18712.8177
2008-03-03 13:20:00,84.91,85.11,84.87,85.04,24553.812871822607,55.0548,55.1845,55.0288,55.1391,24553.8129
2008-03-03 13:30:00,85.03,85.14,84.88,85.1,30935.640886965928,55.1326,55.2039,55.0353,55.178,30935.6409
2008-03-03 13:40:00,85.09,85.26,84.92,85.06,27257.97728501893,55.1715,55.2817,55.0613,55.152,27257.9773
2008-03-03 13:50:00,85.1,85.11,84.82,84.87,23580.31368307193,55.178,55.1845,54.9964,55.0288,23580.3137
2008-03-03 14:00:00,84.84,84.88,84.69,84.81,27474.31043807464,55.0094,55.0353,54.9121,54.9899,27474.3104
2008-03-03 14:10:00,84.79,84.93,84.54,84.58,34937.80421849649,54.977,55.0677,54.8149,54.8408,34937.8042
2008-03-03 14:20:00,84.59,84.89,84.57,84.74,35370.470524607896,54.8473,55.0418,54.8343,54.9446,35370.4705
2008-03-03 14:30:00,84.76,84.93,84.53,84.58,49432.12547322877,54.9575,55.0677,54.8084,54.8408,49432.1255
2008-03-03 14:40:00,84.6,84.84,84.55,84.57,29096.809085992427,54.8538,55.0094,54.8214,54.8343,29096.8091
2008-03-03 14:50:00,84.58,84.62,84.3,84.35,39048.13412655489,54.8408,54.8667,54.6593,54.6917,39048.1341
2008-03-03 15:00:00,84.34,84.61,84.34,84.48,32558.13953488372,54.6852,54.8603,54.6852,54.776,32558.1395
2008-03-03 15:10:00,84.51,84.69,84.42,84.69,35803.136830719304,54.7954,54.9121,54.7371,54.9121,35803.1368
2008-03-03 15:20:00,84.76,84.86,84.59,84.78,48999.45916711736,54.9575,55.0224,54.8473,54.9705,48999.4592
2008-03-03 15:30:00,84.78,85.17,84.73,84.98,68144.94321254732,54.9705,55.2234,54.9381,55.1002,68144.9432
2008-03-03 15:40:00,84.97,85.26,84.92,85.25,100270.41644131964,55.0937,55.2817,55.0613,55.2752,100270.4164
2008-03-03 15:50:00,85.23,85.58,85.17,85.51,87074.09410492158,55.2623,55.4892,55.2234,55.4438,87074.0941
2008-03-04 09:30:00,85.19,85.19,84.41,84.53,49864.79177934018,55.2363,55.2363,54.7306,54.8084,49864.7918
2008-03-04 09:40:00,84.53,84.71,84.29,84.37,33207.13899405084,54.8084,54.9251,54.6528,54.7047,33207.139
2008-03-04 09:50:00,84.38,84.84,84.31,84.74,34396.97133585722,54.7111,55.0094,54.6657,54.9446,34396.9713
2008-03-04 10:00:00,84.74,84.96,84.59,84.77,38182.80151433207,54.9446,55.0872,54.8473,54.964,38182.8015
2008-03-04 10:10:00,84.8,85.11,84.71,84.81,22498.6479177934,54.9835,55.1845,54.9251,54.9899,22498.6479
2008-03-04 10:20:00,84.86,85.02,84.66,84.74,22606.814494321254,55.0224,55.1261,54.8927,54.9446,22606.8145
2008-03-04 10:30:00,84.71,84.97,84.56,84.87,28555.97620335316,54.9251,55.0937,54.8278,55.0288,28555.9762
2008-03-04 10:40:00,84.87,84.87,84.26,84.3,30286.641427798808,55.0288,55.0288,54.6333,54.6593,30286.6414
2008-03-04 10:50:00,84.31,84.58,84.31,84.39,24553.812871822607,54.6657,54.8408,54.6657,54.7176,24553.8129
2008-03-04 11:00:00,84.37,84.37,83.85,83.96,67712.27690643592,54.7047,54.7047,54.3675,54.4388,67712.2769
2008-03-04 11:10:00,83.88,84.17,83.82,84.17,26825.31097890752,54.3869,54.575,54.348,54.575,26825.311
2008-03-04 11:20:00,84.2,84.25,84.04,84.23,21416.98215251488,54.5944,54.6268,54.4907,54.6139,21416.9822
2008-03-04 11:30:00,84.24,84.34,84.05,84.05,25635.478637101136,54.6204,54.6852,54.4972,54.4972,25635.4786
2008-03-04 11:40:00,84.05,84.06,83.67,83.73,45321.79556517036,54.4972,54.5037,54.2508,54.2897,45321.7956
2008-03-04 11:50:00,83.77,83.87,83.32,83.38,27041.64413196322,54.3156,54.3805,54.0238,54.0627,27041.6441
2008-03-04 12:00:00,83.37,83.81,83.31,83.69,25959.97836668469,54.0563,54.3416,54.0174,54.2637,25959.9784
2008-03-04 12:10:00,83.68,83.87,83.59,83.8,35154.13737155219,54.2573,54.3805,54.1989,54.3351,35154.1374
2008-03-04 12:20:00,83.8,84.07,83.72,83.96,31584.640346133045,54.3351,54.5101,54.2832,54.4388,31584.6403
2008-03-04 12:30:00,83.98,84.3,83.95,83.96,28123.30989724175,54.4518,54.6593,54.4323,54.4388,28123.3099
2008-03-04 12:40:00,83.98,84.02,83.77,83.83,25202.812330989724,54.4518,54.4777,54.3156,54.3545,25202.8123
2008-03-04 12:50:00,83.81,83.83,83.28,83.45,38399.13466738778,54.3416,54.3545,53.9979,54.1081,38399.1347
2008-03-04 13:00:00,83.48,83.48,83.12,83.37,35586.8036776636,54.1276,54.1276,53.8942,54.0563,35586.8037
2008-03-04 13:10:00,83.38,83.64,83.38,83.45,29204.97566252028,54.0627,54.2313,54.0627,54.1081,29204.9757
2008-03-04 13:20:00,83.41,83.59,83.29,83.39,22714.981070849102,54.0822,54.1989,54.0044,54.0692,22714.9811
2008-03-04 13:30:00,83.39,83.45,83.14,83.16,61546.78204434829,54.0692,54.1081,53.9071,53.9201,61546.782
2008-03-04 13:40:00,83.21,83.46,83.19,83.28,31909.1400757166,53.9525,54.1146,53.9396,53.9979,31909.1401
2008-03-04 13:50:00,83.32,83.49,83.12,83.21,60032.44997295836,54.0238,54.1341,53.8942,53.9525,60032.45
2008-03-04 14:00:00,83.21,83.26,82.86,82.9,136398.0530016225,53.9525,53.9849,53.7256,53.7515,136398.053
2008-03-04 14:10:00,82.9,83.17,82.8,83.16,40346.13304488913,53.7515,53.9266,53.6867,53.9201,40346.133
2008-03-04 14:20:00,83.1,83.46,83.04,83.28,50081.12493239589,53.8812,54.1146,53.8423,53.9979,50081.1249
2008-03-04 14:30:00,83.24,83.32,83.17,83.26,44240.12979989183,53.972,54.0238,53.9266,53.9849,44240.1298
2008-03-04 14:40:00,83.28,83.76,83.25,83.69,51379.12385073013,53.9979,54.3091,53.9785,54.2637,51379.1239
2008-03-04 14:50:00,83.69,83.74,83.16,83.35,78312.60140616549,54.2637,54.2962,53.9201,54.0433,78312.6014
2008-03-04 15:00:00,83.35,84.12,83.19,83.91,71389.9405083829,54.0433,54.5426,53.9396,54.4064,71389.9405
2008-03-04 15:10:00,83.91,84.17,83.58,83.99,73120.60573282855,54.4064,54.575,54.1924,54.4583,73120.6057
2008-03-04 15:20:00,83.96,83.99,83.55,83.69,45862.62844780963,54.4388,54.4583,54.173,54.2637,45862.6284
2008-03-04 15:30:00,83.63,84.07,83.58,84.03,62844.780962682526,54.2248,54.5101,54.1924,54.4842,62844.781
2008-03-04 15:40:00,84.05,84.32,83.7,83.7,100594.9161709032,54.4972,54.6722,54.2702,54.2702,100594.9162
2008-03-04 15:50:00,83.77,83.86,83.52,83.7,94970.25419145483,54.3156,54.374,54.1535,54.2702,94970.2542
2008-03-05 09:30:00,83.66,84.57,83.66,84.37,32017.306652244457,54.2443,54.8343,54.2443,54.7047,32017.3067
2008-03-05 09:40:00,84.37,84.43,83.86,84.05,44456.462952947535,54.7047,54.7436,54.374,54.4972,44456.463
2008-03-05 09:50:00,84.1,84.28,84.08,84.28,27906.97674418605,54.5296,54.6463,54.5166,54.6463,27906.9767
2008-03-05 10:00:00,84.29,85.02,84.29,84.76,40237.96646836127,54.6528,55.1261,54.6528,54.9575,40237.9665
2008-03-05 10:10:00,84.77,85.18,84.72,85.06,28555.97620335316,54.964,55.2298,54.9316,55.152,28555.9762
2008-03-05 10:20:00,85.06,85.16,84.82,84.85,28015.14332071389,55.152,55.2169,54.9964,55.0159,28015.1433
2008-03-05 10:30:00,84.87,85.07,84.63,84.97,32990.80584099513,55.0288,55.1585,54.8732,55.0937,32990.8058
2008-03-05 10:40:00,84.94,85.27,84.9,85.24,25959.97836668469,55.0742,55.2882,55.0483,55.2688,25959.9784
2008-03-05 10:50:00,85.2,85.46,85.2,85.31,25419.145484045428,55.2428,55.4114,55.2428,55.3141,25419.1455
2008-03-05 11:00:00,85.3,85.42,85.12,85.38,29637.64196863169,55.3077,55.3855,55.1909,55.3595,29637.642
2008-03-05 11:10:00,85.38,85.57,85.29,85.44,20551.64954029205,55.3595,55.4827,55.3012,55.3984,20551.6495
2008-03-05 11:20:00,85.48,85.72,85.38,85.52,29204.97566252028,55.4244,55.58,55.3595,55.4503,29204.9757
2008-03-05 11:30:00,85.54,85.68,85.41,85.6,26933.47755543537,55.4633,55.554,55.379,55.5022,26933.4776
2008-03-05 11:40:00,85.61,85.76,85.29,85.41,19469.98377501352,55.5087,55.6059,55.3012,55.379,19469.9838
2008-03-05 11:50:00,85.42,85.83,85.39,85.78,25635.478637101136,55.3855,55.6513,55.366,55.6189,25635.4786
2008-03-05 12:00:00,85.82,86.27,85.53,85.65,60140.61654948621,55.6448,55.9366,55.4568,55.5346,60140.6165
2008-03-05 12:10:00,85.63,85.78,85.49,85.61,39372.633856138455,55.5216,55.6189,55.4308,55.5087,39372.6339
2008-03-05 12:20:00,85.68,85.76,85.37,85.41,28664.14277988101,55.554,55.6059,55.353,55.379,28664.1428
2008-03-05 12:30:00,85.45,85.65,85.32,85.46,38182.80151433207,55.4049,55.5346,55.3206,55.4114,38182.8015
2008-03-05 12:40:00,85.45,85.65,85.38,85.64,38507.30124391563,55.4049,55.5346,55.3595,55.5281,38507.3012
2008-03-05 12:50:00,85.64,85.77,85.41,85.73,33423.47214710654,55.5281,55.6124,55.379,55.5865,33423.4721
2008-03-05 13:00:00,85.73,85.91,85.61,85.7,32666.306111411574,55.5865,55.7032,55.5087,55.567,32666.3061
2008-03-05 13:10:00,85.71,85.78,85.27,85.34,32341.806381828013,55.5735,55.6189,55.2882,55.3336,32341.8064
2008-03-05 13:20:00,85.29,85.29,85.02,85.08,39805.30016224986,55.3012,55.3012,55.1261,55.165,39805.3002
2008-03-05 13:30:00,85.06,85.08,84.52,84.7,55273.12060573282,55.152,55.165,54.8019,54.9186,55273.1206
2008-03-05 13:40:00,84.72,84.98,84.61,84.83,33423.47214710654,54.9316,55.1002,54.8603,55.0029,33423.4721
2008-03-05 13:50:00,84.86,85.06,84.86,84.92,19145.484045429963,55.0224,55.152,55.0224,55.0613,19145.484
2008-03-05 14:00:00,84.89,85.02,84.73,84.94,23255.81395348837,55.0418,55.1261,54.9381,55.0742,23255.814
2008-03-05 14:10:00,85.0,85.24,84.97,85.17,15251.487290427258,55.1131,55.2688,55.0937,55.2234,15251.4873
2008-03-05 14:20:00,85.18,85.18,84.91,85.1,25959.97836668469,55.2298,55.2298,55.0548,55.178,25959.9784
2008-03-05 14:30:00,85.09,85.1,84.89,84.99,24445.64629529475,55.1715,55.178,55.0418,55.1067,24445.6463
2008-03-05 14:40:00,84.99,85.29,84.91,85.18,22282.314764737694,55.1067,55.3012,55.0548,55.2298,22282.3148
2008-03-05 14:50:00,85.18,85.4,85.12,85.3,33098.972417522986,55.2298,55.3725,55.1909,55.3077,33098.9724
2008-03-05 15:00:00,85.29,85.29,85.01,85.04,23796.646836127635,55.3012,55.3012,55.1196,55.1391,23796.6468
2008-03-05 15:10:00,85.07,85.16,84.7,84.75,27041.64413196322,55.1585,55.2169,54.9186,54.951,27041.6441
2008-03-05 15:20:00,84.75,85.1,84.71,84.95,46187.128177393184,54.951,55.178,54.9251,55.0807,46187.1282
2008-03-05 15:30:00,84.98,85.24,84.9,84.98,51270.95727420227,55.1002,55.2688,55.0483,55.1002,51270.9573
2008-03-05 15:40:00,84.99,85.04,84.76,84.84,87290.42725797728,55.1067,55.1391,54.9575,55.0094,87290.4273
2008-03-05 15:50:00,84.84,85.49,84.84,85.41,101460.248783126,55.0094,55.4308,55.0094,55.379,101460.2488
2008-03-06 09:30:00,85.1,85.42,84.73,85.16,50297.4580854516,55.178,55.3855,54.9381,55.2169,50297.4581
2008-03-06 09:40:00,85.24,85.75,85.08,85.67,20443.4829637642,55.2688,55.5994,55.165,55.5476,20443.483
2008-03-06 09:50:00,85.7,85.7,85.09,85.18,25419.145484045428,55.567,55.567,55.1715,55.2298,25419.1455
2008-03-06 10:00:00,85.15,85.15,84.56,84.74,35803.136830719304,55.2104,55.2104,54.8278,54.9446,35803.1368
2008-03-06 10:10:00,84.79,85.1,84.71,84.97,19253.65062195781,54.977,55.178,54.9251,55.0937,19253.6506
2008-03-06 10:20:00,84.91,85.36,84.89,85.09,17306.65224445646,55.0548,55.3466,55.0418,55.1715,17306.6522
2008-03-06 10:30:00,85.15,85.65,85.04,85.53,32774.47268793943,55.2104,55.5346,55.1391,55.4568,32774.4727
2008-03-06 10:40:00,85.59,85.62,85.2,85.55,30935.640886965928,55.4957,55.5151,55.2428,55.4698,30935.6409
2008-03-06 10:50:00,85.58,85.69,85.36,85.46,37533.80205516495,55.4892,55.5605,55.3466,55.4114,37533.8021
2008-03-06 11:00:00,85.53,85.6,85.06,85.28,20118.98323418064,55.4568,55.5022,55.152,55.2947,20118.9832
2008-03-06 11:10:00,85.29,85.36,85.16,85.22,14386.154678204435,55.3012,55.3466,55.2169,55.2558,14386.1547
2008-03-06 11:20:00,85.29,85.45,85.2,85.35,78961.60086533261,55.3012,55.4049,55.2428,55.3401,78961.6009
2008-03-06 11:30:00,85.3,85.47,85.03,85.22,53434.28880475933,55.3077,55.4179,55.1326,55.2558,53434.2888
2008-03-06 11:40:00,85.27,85.29,85.03,85.11,19686.316928069227,55.2882,55.3012,55.1326,55.1845,19686.3169
2008-03-06 11:50:00,85.13,85.22,84.91,85.22,22065.98161168199,55.1974,55.2558,55.0548,55.2558,22065.9816
2008-03-06 12:00:00,85.23,85.23,85.02,85.05,29745.808545159543,55.2623,55.2623,55.1261,55.1456,29745.8085
2008-03-06 12:10:00,85.08,85.08,84.81,84.87,119956.73336938884,55.165,55.165,54.9899,55.0288,119956.7334
2008-03-06 12:20:00,84.86,84.97,84.8,84.83,39048.13412655489,55.0224,55.0937,54.9835,55.0029,39048.1341
2008-03-06 12:30:00,84.83,84.97,84.74,84.79,28447.80962682531,55.0029,55.0937,54.9446,54.977,28447.8096
2008-03-06 12:40:00,84.81,84.98,84.67,84.82,37101.135749053545,54.9899,55.1002,54.8992,54.9964,37101.1357
2008-03-06 12:50:00,84.8,84.94,84.58,84.62,36127.63656030287,54.9835,55.0742,54.8408,54.8667,36127.6366
2008-03-06 13:00:00,84.64,84.82,84.55,84.6,53650.62195781504,54.8797,54.9964,54.8214,54.8538,53650.622
2008-03-06 13:10:00,84.65,84.81,84.54,84.62,24661.97944835046,54.8862,54.9899,54.8149,54.8667,24661.9794
2008-03-06 13:20:00,84.62,84.63,84.47,84.47,16008.653326122228,54.8667,54.8732,54.7695,54.7695,16008.6533
2008-03-06 13:30:00,84.47,84.55,84.41,84.48,38074.63493780421,54.7695,54.8214,54.7306,54.776,38074.6349
2008-03-06 13:40:00,84.5,84.68,84.36,84.66,19578.15035154137,54.7889,54.9057,54.6982,54.8927,19578.1504
2008-03-06 13:50:00,84.63,84.7,84.5,84.52,13520.82206598161,54.8732,54.9186,54.7889,54.8019,13520.8221
2008-03-06 14:00:00,84.53,84.84,84.53,84.7,20227.14981070849,54.8084,55.0094,54.8084,54.9186,20227.1498
2008-03-06 14:10:00,84.73,84.75,84.5,84.6,20443.4829637642,54.9381,54.951,54.7889,54.8538,20443.483
2008-03-06 14:20:00,84.57,84.59,84.3,84.31,40886.96592752839,54.8343,54.8473,54.6593,54.6657,40886.9659
2008-03-06 14:30:00,84.32,84.54,84.28,84.5,23147.64737696052,54.6722,54.8149,54.6463,54.7889,23147.6474
2008-03-06 14:40:00,84.5,84.87,84.43,84.83,29962.14169821525,54.7889,55.0288,54.7436,55.0029,29962.1417
2008-03-06 14:50:00,84.83,84.85,84.67,84.7,19037.317468902107,55.0029,55.0159,54.8992,54.9186,19037.3175
2008-03-06 15:00:00,84.71,84.8,84.33,84.33,35262.30394808004,54.9251,54.9835,54.6787,54.6787,35262.3039
2008-03-06 15:10:00,84.35,84.71,84.26,84.65,48999.45916711736,54.6917,54.9251,54.6333,54.8862,48999.4592
2008-03-06 15:20:00,84.67,84.91,84.53,84.88,53217.955651703625,54.8992,55.0548,54.8084,55.0353,53217.9557
2008-03-06 15:30:00,84.88,84.88,84.44,84.55,53109.789075175766,55.0353,55.0353,54.75,54.8214,53109.7891
2008-03-06 15:40:00,84.55,84.89,84.45,84.81,76473.76960519199,54.8214,55.0418,54.7565,54.9899,76473.7696
2008-03-06 15:50:00,84.78,84.79,84.21,84.4,131746.89021092482,54.9705,54.977,54.6009,54.7241,131746.8902
2008-03-07 09:30:00,83.82,83.82,83.07,83.42,40562.46619794484,54.348,54.348,53.8617,54.0887,40562.4662
2008-03-07 09:40:00,83.39,83.58,83.04,83.15,56787.45267712277,54.0692,54.1924,53.8423,53.9136,56787.4527
2008-03-07 09:50:00,83.15,83.18,82.75,82.95,70632.77447268793,53.9136,53.9331,53.6543,53.7839,70632.7745
2008-03-07 10:00:00,82.95,83.03,82.74,82.79,47160.62736614386,53.7839,53.8358,53.6478,53.6802,47160.6274
2008-03-07 10:10:00,82.81,82.93,82.68,82.85,47268.79394267171,53.6932,53.771,53.6089,53.7191,47268.7939
2008-03-07 10:20:00,82.84,82.98,82.24,82.4,64575.446187128175,53.7126,53.8034,53.3236,53.4273,64575.4462
2008-03-07 10:30:00,82.43,82.63,82.3,82.6,58301.78474851271,53.4468,53.5765,53.3625,53.557,58301.7847
2008-03-07 10:40:00,82.6,82.79,82.56,82.7,32449.972958355866,53.557,53.6802,53.5311,53.6218,32449.973
2008-03-07 10:50:00,82.72,82.78,82.34,82.45,29096.809085992427,53.6348,53.6737,53.3884,53.4597,29096.8091
2008-03-07 11:00:00,82.45,82.49,82.1,82.1,45646.29529475392,53.4597,53.4857,53.2328,53.2328,45646.2953
2008-03-07 11:10:00,82.14,82.26,81.93,81.94,55273.12060573282,53.2587,53.3365,53.1226,53.1291,55273.1206
2008-03-07 11:20:00,81.94,82.14,81.86,81.94,42942.1308815576,53.1291,53.2587,53.0772,53.1291,42942.1309
2008-03-07 11:30:00,81.92,82.36,81.92,82.36,43591.13034072472,53.1161,53.4014,53.1161,53.4014,43591.1303
2008-03-07 11:40:00,82.32,82.36,81.84,82.07,33315.30557057869,53.3755,53.4014,53.0642,53.2134,33315.3056
2008-03-07 11:50:00,82.09,82.1,81.82,81.9,44780.9626825311,53.2263,53.2328,53.0513,53.1031,44780.9627
2008-03-07 12:00:00,81.93,81.98,81.61,81.71,45862.62844780963,53.1226,53.155,52.9151,52.9799,45862.6284
2008-03-07 12:10:00,81.74,81.8,81.5,81.66,46403.46133044889,52.9994,53.0383,52.8438,52.9475,46403.4613
2008-03-07 12:20:00,81.68,81.84,81.66,81.67,26392.644672796105,52.9605,53.0642,52.9475,52.954,26392.6447
2008-03-07 12:30:00,81.7,81.74,81.42,81.46,59275.28393726338,52.9735,52.9994,52.7919,52.8178,59275.2839
2008-03-07 12:40:00,81.47,81.78,81.45,81.67,31800.97349918875,52.8243,53.0253,52.8114,52.954,31800.9735
2008-03-07 12:50:00,81.69,81.81,81.64,81.69,29313.14223904813,52.967,53.0448,52.9345,52.967,29313.1422
2008-03-07 13:00:00,81.67,81.68,81.45,81.46,27366.14386154678,52.954,52.9605,52.8114,52.8178,27366.1439
2008-03-07 13:10:00,81.47,81.55,81.28,81.46,35478.63710113575,52.8243,52.8762,52.7011,52.8178,35478.6371
2008-03-07 13:20:00,81.43,81.64,81.41,81.53,36776.63601946998,52.7984,52.9345,52.7854,52.8632,36776.636
2008-03-07 13:30:00,81.54,81.61,81.43,81.51,24770.14602487831,52.8697,52.9151,52.7984,52.8503,24770.146
2008-03-07 13:40:00,81.5,81.58,81.31,81.41,41427.79881016766,52.8438,52.8956,52.7206,52.7854,41427.7988
2008-03-07 13:50:00,81.42,81.45,80.92,81.01,53542.45538128718,52.7919,52.8114,52.4677,52.5261,53542.4554
2008-03-07 14:00:00,81.01,81.09,80.87,81.07,43591.13034072472,52.5261,52.5779,52.4353,52.565,43591.1303
2008-03-07 14:10:00,81.07,81.13,80.95,81.02,34937.80421849649,52.565,52.6039,52.4872,52.5325,34937.8042
2008-03-07 14:20:00,81.0,81.16,80.77,81.13,53975.12168739859,52.5196,52.6233,52.3704,52.6039,53975.1217
2008-03-07 14:30:00,81.13,81.15,80.91,80.94,38723.63439697133,52.6039,52.6168,52.4612,52.4807,38723.6344
2008-03-07 14:40:00,80.92,81.25,80.79,81.24,65008.11249323958,52.4677,52.6817,52.3834,52.6752,65008.1125
2008-03-07 14:50:00,81.25,81.54,81.1,81.54,42184.96484586263,52.6817,52.8697,52.5844,52.8697,42184.9648
2008-03-07 15:00:00,81.54,81.79,81.45,81.78,97782.585181179,52.8697,53.0318,52.8114,53.0253,97782.5852
2008-03-07 15:10:00,81.77,82.24,81.6,82.21,79826.93347755543,53.0188,53.3236,52.9086,53.3041,79826.9335
2008-03-07 15:20:00,82.2,82.3,81.74,81.84,106435.91130340724,53.2976,53.3625,52.9994,53.0642,106435.9113
2008-03-07 15:30:00,81.85,81.87,81.38,81.65,89670.09194159004,53.0707,53.0837,52.766,52.941,89670.0919
2008-03-07 15:40:00,81.64,81.83,81.31,81.32,68685.77609518658,52.9345,53.0577,52.7206,52.7271,68685.7761
2008-03-07 15:50:00,81.37,81.44,80.95,81.12,201838.83180097348,52.7595,52.8049,52.4872,52.5974,201838.8318
2008-03-10 09:30:00,80.97,81.02,79.99,80.02,71065.44077879936,52.5001,52.5325,51.8647,51.8842,71065.4408
2008-03-10 09:40:00,80.02,80.02,79.43,79.43,53109.789075175766,51.8842,51.8842,51.5016,51.5016,53109.7891
2008-03-10 09:50:00,79.43,79.43,79.14,79.22,68361.27636560303,51.5016,51.5016,51.3136,51.3654,68361.2764
2008-03-10 10:00:00,79.22,79.48,78.83,78.89,108815.57598702,51.3654,51.534,51.1126,51.1515,108815.576
2008-03-10 10:10:00,78.9,79.08,78.75,78.92,87506.76041103298,51.158,51.2747,51.0607,51.1709,87506.7604
2008-03-10 10:20:00,78.92,79.28,78.9,79.21,51811.79015684153,51.1709,51.4043,51.158,51.359,51811.7902
2008-03-10 10:30:00,79.18,79.74,79.15,79.68,57977.28501892915,51.3395,51.7026,51.3201,51.6637,57977.285
2008-03-10 10:40:00,79.7,80.09,79.64,79.89,78961.60086533261,51.6767,51.9295,51.6378,51.7999,78961.6009
2008-03-10 10:50:00,79.86,80.05,79.75,79.78,34072.47160627366,51.7804,51.9036,51.7091,51.7285,34072.4716
2008-03-10 11:00:00,79.78,80.05,79.67,79.72,38615.46782044348,51.7285,51.9036,51.6572,51.6896,38615.4678
2008-03-10 11:10:00,79.7,79.79,79.46,79.47,56462.95294753921,51.6767,51.735,51.5211,51.5275,56462.9529
2008-03-10 11:20:00,79.43,79.53,79.26,79.31,44672.79610600325,51.5016,51.5664,51.3914,51.4238,44672.7961
2008-03-10 11:30:00,79.31,79.36,79.16,79.16,44564.62952947539,51.4238,51.4562,51.3265,51.3265,44564.6295
2008-03-10 11:40:00,79.16,79.18,78.79,79.02,60681.44943212547,51.3265,51.3395,51.0866,51.2358,60681.4494
2008-03-10 11:50:00,78.96,79.3,78.91,79.25,29853.9751216874,51.1969,51.4173,51.1644,51.3849,29853.9751
2008-03-10 12:00:00,79.23,79.26,78.89,79.17,44348.29637641968,51.3719,51.3914,51.1515,51.333,44348.2964
2008-03-10 12:10:00,79.19,79.38,79.07,79.3,58518.11790156841,51.346,51.4692,51.2682,51.4173,58518.1179
2008-03-10 12:20:00,79.29,79.49,79.15,79.16,40778.79935100054,51.4108,51.5405,51.3201,51.3265,40778.7994
2008-03-10 12:30:00,79.15,79.4,79.05,79.4,37209.3023255814,51.3201,51.4822,51.2552,51.4822,37209.3023
2008-03-10 12:40:00,79.39,79.43,79.27,79.29,26717.144402379665,51.4757,51.5016,51.3979,51.4108,26717.1444
2008-03-10 12:50:00,79.27,79.67,79.23,79.53,41535.96538669551,51.3979,51.6572,51.3719,51.5664,41535.9654
2008-03-10 13:00:00,79.5,79.6,79.29,79.31,29204.97566252028,51.547,51.6118,51.4108,51.4238,29204.9757
2008-03-10 13:10:00,79.29,79.32,79.1,79.12,38290.968090859926,51.4108,51.4303,51.2876,51.3006,38290.9681
2008-03-10 13:20:00,79.11,79.11,78.81,78.83,29853.9751216874,51.2941,51.2941,51.0996,51.1126,29853.9751
2008-03-10 13:30:00,78.81,79.01,78.69,78.69,36776.63601946998,51.0996,51.2293,51.0218,51.0218,36776.636
2008-03-10 13:40:00,78.71,78.89,78.7,78.78,29853.9751216874,51.0348,51.1515,51.0283,51.0802,29853.9751
2008-03-10 13:50:00,78.77,78.89,78.67,78.67,28231.47647376961,51.0737,51.1515,51.0088,51.0088,28231.4765
2008-03-10 14:00:00,78.69,78.69,78.29,78.32,60032.44997295836,51.0218,51.0218,50.7624,50.7819,60032.45
2008-03-10 14:10:00,78.36,78.59,78.32,78.47,36884.80259599783,50.8078,50.957,50.7819,50.8792,36884.8026
2008-03-10 14:20:00,78.43,78.47,78.17,78.46,52893.45592212006,50.8532,50.8792,50.6846,50.8727,52893.4559
2008-03-10 14:30:00,78.44,78.8,78.32,78.76,55705.78691184424,50.8597,51.0931,50.7819,51.0672,55705.7869
2008-03-10 14:40:00,78.77,78.8,78.51,78.55,31692.806922660897,51.0737,51.0931,50.9051,50.931,31692.8069
2008-03-10 14:50:00,78.53,78.63,78.41,78.45,46727.961060032445,50.9181,50.9829,50.8402,50.8662,46727.9611
2008-03-10 15:00:00,78.48,78.64,78.32,78.55,64791.77934018388,50.8856,50.9894,50.7819,50.931,64791.7793
2008-03-10 15:10:00,78.54,78.55,78.13,78.45,73553.27203893996,50.9245,50.931,50.6587,50.8662,73553.272
2008-03-10 15:20:00,78.48,78.68,78.37,78.62,63169.28069226609,50.8856,51.0153,50.8143,50.9764,63169.2807
2008-03-10 15:30:00,78.64,78.74,78.47,78.55,50081.12493239589,50.9894,51.0542,50.8792,50.931,50081.1249
2008-03-10 15:40:00,78.53,78.54,78.13,78.24,96917.2525689562,50.9181,50.9245,50.6587,50.73,96917.2526
2008-03-10 15:50:00,78.23,78.34,78.17,78.29,152190.373174689,50.7235,50.7949,50.6846,50.7624,152190.3732
2008-03-11 09:30:00,79.8,80.89,79.59,79.96,96268.25310978908,51.7415,52.4483,51.6053,51.8453,96268.2531
2008-03-11 09:40:00,79.98,80.54,79.98,80.32,53542.45538128718,51.8582,52.2213,51.8582,52.0787,53542.4554
2008-03-11 09:50:00,80.33,80.46,80.13,80.28,36668.46944294213,52.0852,52.1694,51.9555,52.0527,36668.4694
2008-03-11 10:00:00,80.29,80.8,80.27,80.77,33747.9718766901,52.0592,52.3899,52.0463,52.3704,33747.9719
2008-03-11 10:10:00,80.78,80.99,80.7,80.94,53542.45538128718,52.3769,52.5131,52.3251,52.4807,53542.4554
2008-03-11 10:20:00,80.98,81.48,80.98,81.38,53001.62249864792,52.5066,52.8308,52.5066,52.766,53001.6225
2008-03-11 10:30:00,81.38,81.62,81.37,81.52,43915.630070308274,52.766,52.9216,52.7595,52.8567,43915.6301
2008-03-11 10:40:00,81.49,81.61,81.29,81.36,43050.29745808545,52.8373,52.9151,52.7076,52.753,43050.2975
2008-03-11 10:50:00,81.34,81.63,81.28,81.55,30935.640886965928,52.74,52.9281,52.7011,52.8762,30935.6409
2008-03-11 11:00:00,81.55,81.8,81.54,81.59,30935.640886965928,52.8762,53.0383,52.8697,52.9021,30935.6409
2008-03-11 11:10:00,81.59,81.6,81.22,81.39,32233.63980530016,52.9021,52.9086,52.6622,52.7724,32233.6398
2008-03-11 11:20:00,81.42,81.53,81.27,81.47,28664.14277988101,52.7919,52.8632,52.6946,52.8243,28664.1428
2008-03-11 11:30:00,81.46,81.5,81.1,81.19,55056.78745267712,52.8178,52.8438,52.5844,52.6428,55056.7875
2008-03-11 11:40:00,81.19,81.36,81.08,81.21,33423.47214710654,52.6428,52.753,52.5714,52.6557,33423.4721
2008-03-11 11:50:00,81.19,81.2,80.63,80.77,45754.461871281776,52.6428,52.6493,52.2797,52.3704,45754.4619
2008-03-11 12:00:00,80.78,81.25,80.76,81.25,38939.96755002704,52.3769,52.6817,52.364,52.6817,38939.9676
2008-03-11 12:10:00,81.19,81.54,81.16,81.25,38723.63439697133,52.6428,52.8697,52.6233,52.6817,38723.6344
2008-03-11 12:20:00,81.24,81.34,80.97,81.21,25635.478637101136,52.6752,52.74,52.5001,52.6557,25635.4786
2008-03-11 12:30:00,81.2,81.23,80.88,81.0,21525.148729042725,52.6493,52.6687,52.4418,52.5196,21525.1487
2008-03-11 12:40:00,81.0,81.04,80.67,80.74,21092.48242293132,52.5196,52.5455,52.3056,52.351,21092.4824
2008-03-11 12:50:00,80.74,81.1,80.65,80.9,63493.780421849646,52.351,52.5844,52.2926,52.4547,63493.7804
2008-03-11 13:00:00,80.88,80.95,80.68,80.74,73228.77230935641,52.4418,52.4872,52.3121,52.351,73228.7723
2008-03-11 13:10:00,80.74,81.0,80.68,80.99,70957.2742022715,52.351,52.5196,52.3121,52.5131,70957.2742
2008-03-11 13:20:00,80.98,81.4,80.86,81.38,108382.9096809086,52.5066,52.7789,52.4288,52.766,108382.9097
2008-03-11 13:30:00,81.36,81.44,80.99,81.0,54299.62141698216,52.753,52.8049,52.5131,52.5196,54299.6214
2008-03-11 13:40:00,81.0,81.12,80.87,80.9,39588.96700919416,52.5196,52.5974,52.4353,52.4547,39588.967
2008-03-11 13:50:00,80.93,81.16,80.89,81.04,72796.10600324499,52.4742,52.6233,52.4483,52.5455,72796.106
2008-03-11 14:00:00,81.06,81.33,81.04,81.11,55056.78745267712,52.5585,52.7335,52.5455,52.5909,55056.7875
2008-03-11 14:10:00,81.1,81.2,80.94,81.08,61005.94916170903,52.5844,52.6493,52.4807,52.5714,61005.9492
2008-03-11 14:20:00,81.09,81.11,80.86,80.95,48783.12601406165,52.5779,52.5909,52.4288,52.4872,48783.126
2008-03-11 14:30:00,80.95,81.21,80.84,81.18,100270.41644131964,52.4872,52.6557,52.4158,52.6363,100270.4164
2008-03-11 14:40:00,81.18,81.35,81.09,81.33,106003.24499729584,52.6363,52.7465,52.5779,52.7335,106003.245
2008-03-11 14:50:00,81.32,81.88,81.28,81.71,122444.56462952949,52.7271,53.0902,52.7011,52.9799,122444.5646
2008-03-11 15:00:00,81.71,81.8,81.0,81.76,122228.23147647375,52.9799,53.0383,52.5196,53.0124,122228.2315
2008-03-11 15:10:00,81.74,82.13,81.69,82.11,57328.28555976203,52.9994,53.2523,52.967,53.2393,57328.2856
2008-03-11 15:20:00,82.11,82.32,81.98,82.2,85559.76203353163,53.2393,53.3755,53.155,53.2976,85559.762
2008-03-11 15:30:00,82.21,82.29,81.95,82.28,92157.92320173066,53.3041,53.356,53.1355,53.3495,92157.9232
2008-03-11 15:40:00,82.26,82.3,81.99,82.07,132179.55651703622,53.3365,53.3625,53.1615,53.2134,132179.5565
2008-03-11 15:50:00,82.09,82.48,82.0,82.38,244780.9626825311,53.2263,53.4792,53.168,53.4144,244780.9627
2008-03-12 09:30:00,82.6,83.2,82.54,82.72,54083.28826392644,53.557,53.946,53.5181,53.6348,54083.2883
2008-03-12 09:40:00,82.72,82.78,82.38,82.58,49540.29204975662,53.6348,53.6737,53.4144,53.544,49540.292
2008-03-12 09:50:00,82.54,82.78,82.5,82.72,42617.63115197404,53.5181,53.6737,53.4922,53.6348,42617.6312
2008-03-12 10:00:00,82.72,82.86,82.62,82.8,32341.806381828013,53.6348,53.7256,53.57,53.6867,32341.8064
2008-03-12 10:10:00,82.81,82.99,82.66,82.96,44348.29637641968,53.6932,53.8099,53.5959,53.7904,44348.2964
2008-03-12 10:20:00,82.98,83.15,82.93,83.0,41644.13196322336,53.8034,53.9136,53.771,53.8164,41644.132
2008-03-12 10:30:00,82.98,83.07,82.85,83.06,26825.31097890752,53.8034,53.8617,53.7191,53.8553,26825.311
2008-03-12 10:40:00,83.02,83.57,83.01,83.57,41427.79881016766,53.8293,54.1859,53.8228,54.1859,41427.7988
2008-03-12 10:50:00,83.57,83.88,83.48,83.76,46187.128177393184,54.1859,54.3869,54.1276,54.3091,46187.1282
2008-03-12 11:00:00,83.78,84.08,83.69,84.06,46836.127636560304,54.3221,54.5166,54.2637,54.5037,46836.1276
2008-03-12 11:10:00,84.06,84.22,84.01,84.16,48566.792861005946,54.5037,54.6074,54.4712,54.5685,48566.7929
2008-03-12 11:20:00,84.2,84.31,84.03,84.09,24445.64629529475,54.5944,54.6657,54.4842,54.5231,24445.6463
2008-03-12 11:30:00,84.07,84.21,84.01,84.01,26176.3115197404,54.5101,54.6009,54.4712,54.4712,26176.3115
2008-03-12 11:40:00,84.01,84.04,83.7,83.73,20335.316387236344,54.4712,54.4907,54.2702,54.2897,20335.3164
2008-03-12 11:50:00,83.74,83.74,83.5,83.55,25094.64575446187,54.2962,54.2962,54.1406,54.173,25094.6458
2008-03-12 12:00:00,83.57,83.65,83.44,83.53,24661.97944835046,54.1859,54.2378,54.1016,54.16,24661.9794
2008-03-12 12:10:00,83.54,83.76,83.47,83.51,19578.15035154137,54.1665,54.3091,54.1211,54.147,19578.1504
2008-03-12 12:20:00,83.5,83.77,83.5,83.73,21200.648999459165,54.1406,54.3156,54.1406,54.2897,21200.649
2008-03-12 12:30:00,83.72,83.91,83.72,83.81,39588.96700919416,54.2832,54.4064,54.2832,54.3416,39588.967
2008-03-12 12:40:00,83.82,83.86,83.42,83.48,31584.640346133045,54.348,54.374,54.0887,54.1276,31584.6403
2008-03-12 12:50:00,83.52,83.57,83.42,83.5,16333.153055705789,54.1535,54.1859,54.0887,54.1406,16333.1531
2008-03-12 13:00:00,83.56,83.66,83.56,83.61,13628.988642509465,54.1795,54.2443,54.1795,54.2119,13628.9886
2008-03-12 13:10:00,83.59,83.6,83.45,83.45,17522.98539751217,54.1989,54.2054,54.1081,54.1081,17522.9854
2008-03-12 13:20:00,83.45,83.75,83.45,83.56,26933.47755543537,54.1081,54.3026,54.1081,54.1795,26933.4776
2008-03-12 13:30:00,83.57,83.57,83.25,83.31,28015.14332071389,54.1859,54.1859,53.9785,54.0174,28015.1433
2008-03-12 13:40:00,83.33,83.37,83.08,83.23,44564.62952947539,54.0303,54.0563,53.8682,53.9655,44564.6295
2008-03-12 13:50:00,83.24,83.31,83.14,83.23,20443.4829637642,53.972,54.0174,53.9071,53.9655,20443.483
2008-03-12 14:00:00,83.21,83.55,83.21,83.3,45754.461871281776,53.9525,54.173,53.9525,54.0109,45754.4619
2008-03-12 14:10:00,83.29,83.33,83.17,83.32,26933.47755543537,54.0044,54.0303,53.9266,54.0238,26933.4776
2008-03-12 14:20:00,83.33,83.39,83.21,83.32,23472.14710654408,54.0303,54.0692,53.9525,54.0238,23472.1471
2008-03-12 14:30:00,83.27,83.54,83.21,83.33,20443.4829637642,53.9914,54.1665,53.9525,54.0303,20443.483
2008-03-12 14:40:00,83.31,83.68,83.31,83.68,26825.31097890752,54.0174,54.2573,54.0174,54.2573,26825.311
2008-03-12 14:50:00,83.66,83.69,83.29,83.33,17198.48566792861,54.2443,54.2637,54.0044,54.0303,17198.4857
2008-03-12 15:00:00,83.31,83.38,83.18,83.24,32990.80584099513,54.0174,54.0627,53.9331,53.972,32990.8058
2008-03-12 15:10:00,83.22,83.47,83.15,83.26,39264.4672796106,53.959,54.1211,53.9136,53.9849,39264.4673
2008-03-12 15:20:00,83.25,83.39,83.16,83.21,50838.290968090856,53.9785,54.0692,53.9201,53.9525,50838.291
2008-03-12 15:30:00,83.25,83.31,82.83,82.85,91941.59004867496,53.9785,54.0174,53.7061,53.7191,91941.59
2008-03-12 15:40:00,82.84,82.93,82.56,82.65,57220.11898323418,53.7126,53.771,53.5311,53.5894,57220.119
2008-03-12 15:50:00,82.65,82.84,82.44,82.67,111411.57382368848,53.5894,53.7126,53.4533,53.6024,111411.5738
2008-03-13 09:30:00,81.66,82.28,81.39,81.61,32125.47322877231,52.9475,53.3495,52.7724,52.9151,32125.4732
2008-03-13 09:40:00,81.65,81.74,81.26,81.45,26717.144402379665,52.941,52.9994,52.6882,52.8114,26717.1444
2008-03-13 09:50:00,81.46,81.56,81.08,81.54,28988.64250946457,52.8178,52.8827,52.5714,52.8697,28988.6425
2008-03-13 10:00:00,81.54,81.89,81.41,81.66,29096.809085992427,52.8697,53.0966,52.7854,52.9475,29096.8091
2008-03-13 10:10:00,81.68,82.16,81.67,81.97,31151.974040021632,52.9605,53.2717,52.954,53.1485,31151.974
2008-03-13 10:20:00,81.92,81.93,81.51,81.59,29529.47539210384,53.1161,53.1226,52.8503,52.9021,29529.4754
2008-03-13 10:30:00,81.58,81.82,81.36,81.46,31476.4737696052,52.8956,53.0513,52.753,52.8178,31476.4738
2008-03-13 10:40:00,81.52,81.55,81.15,81.37,28880.475932936723,52.8567,52.8762,52.6168,52.7595,28880.4759
2008-03-13 10:50:00,81.43,81.6,81.15,81.51,33207.13899405084,52.7984,52.9086,52.6168,52.8503,33207.139
2008-03-13 11:00:00,81.54,82.05,81.37,81.97,40021.63331530557,52.8697,53.2004,52.7595,53.1485,40021.6333
2008-03-13 11:10:00,81.93,82.56,81.93,82.45,42184.96484586263,53.1226,53.5311,53.1226,53.4597,42184.9648
2008-03-13 11:20:00,82.43,82.96,82.43,82.63,65116.27906976744,53.4468,53.7904,53.4468,53.5765,65116.2791
2008-03-13 11:30:00,82.54,82.84,82.38,82.74,21416.98215251488,53.5181,53.7126,53.4144,53.6478,21416.9822
2008-03-13 11:40:00,82.77,82.89,82.22,82.36,27474.31043807464,53.6672,53.745,53.3106,53.4014,27474.3104
2008-03-13 11:50:00,82.39,82.94,82.39,82.88,29204.97566252028,53.4208,53.7775,53.4208,53.7386,29204.9757
2008-03-13 12:00:00,82.89,83.47,82.89,83.2,48134.12655489454,53.745,54.1211,53.745,53.946,48134.1266
2008-03-13 12:10:00,83.16,83.31,83.08,83.21,20767.98269334776,53.9201,54.0174,53.8682,53.9525,20767.9827
2008-03-13 12:20:00,83.17,83.17,82.88,82.93,18063.81828015144,53.9266,53.9266,53.7386,53.771,18063.8183
2008-03-13 12:30:00,82.95,83.08,82.86,83.06,23039.480800432662,53.7839,53.8682,53.7256,53.8553,23039.4808
2008-03-13 12:40:00,83.05,83.17,82.81,82.95,23039.480800432662,53.8488,53.9266,53.6932,53.7839,23039.4808
2008-03-13 12:50:00,82.94,83.08,82.86,82.96,21525.148729042725,53.7775,53.8682,53.7256,53.7904,21525.1487
2008-03-13 13:00:00,82.95,83.21,82.7,83.11,25635.478637101136,53.7839,53.9525,53.6218,53.8877,25635.4786
2008-03-13 13:10:00,83.14,83.29,83.0,83.23,21525.148729042725,53.9071,54.0044,53.8164,53.9655,21525.1487
2008-03-13 13:20:00,83.25,83.76,83.16,83.63,34937.80421849649,53.9785,54.3091,53.9201,54.2248,34937.8042
2008-03-13 13:30:00,83.69,84.05,83.69,83.8,33747.9718766901,54.2637,54.4972,54.2637,54.3351,33747.9719
2008-03-13 13:40:00,83.78,83.83,83.38,83.45,17631.15197404002,54.3221,54.3545,54.0627,54.1081,17631.152
2008-03-13 13:50:00,83.47,84.1,83.45,83.85,23796.646836127635,54.1211,54.5296,54.1081,54.3675,23796.6468
2008-03-13 14:00:00,83.85,84.03,83.69,83.88,42184.96484586263,54.3675,54.4842,54.2637,54.3869,42184.9648
2008-03-13 14:10:00,83.9,84.0,83.53,83.63,26717.144402379665,54.3999,54.4647,54.16,54.2248,26717.1444
2008-03-13 14:20:00,83.62,84.03,83.62,83.95,30394.808004326664,54.2184,54.4842,54.2184,54.4323,30394.808
2008-03-13 14:30:00,83.95,83.97,83.5,83.54,38507.30124391563,54.4323,54.4453,54.1406,54.1665,38507.3012
2008-03-13 14:40:00,83.59,83.6,83.39,83.53,19578.15035154137,54.1989,54.2054,54.0692,54.16,19578.1504
2008-03-13 14:50:00,83.53,83.72,83.42,83.67,21741.48188209843,54.16,54.2832,54.0887,54.2508,21741.4819
2008-03-13 15:00:00,83.7,83.95,83.62,83.78,84153.59653866955,54.2702,54.4323,54.2184,54.3221,84153.5965
2008-03-13 15:10:00,83.74,83.94,83.63,83.77,37101.135749053545,54.2962,54.4258,54.2248,54.3156,37101.1357
2008-03-13 15:20:00,83.72,84.09,83.6,83.95,55056.78745267712,54.2832,54.5231,54.2054,54.4323,55056.7875
2008-03-13 15:30:00,83.98,84.07,83.62,83.82,50405.62466197945,54.4518,54.5101,54.2184,54.348,50405.6247
2008-03-13 15:40:00,83.82,83.88,83.46,83.54,57869.1184424013,54.348,54.3869,54.1146,54.1665,57869.1184
2008-03-13 15:50:00,83.51,83.65,83.46,83.46,64899.94591671173,54.147,54.2378,54.1146,54.1146,64899.9459
2008-03-14 09:30:00,84.11,84.49,83.46,84.18,38615.46782044348,54.5361,54.7825,54.1146,54.5815,38615.4678
2008-03-14 09:40:00,84.17,84.67,82.59,82.59,61871.281773931856,54.575,54.8992,53.5505,53.5505,61871.2818
2008-03-14 09:50:00,82.63,82.87,81.98,82.07,67279.6106003245,53.5765,53.7321,53.155,53.2134,67279.6106
2008-03-14 10:00:00,82.01,82.73,80.43,82.48,96917.2525689562,53.1745,53.6413,52.15,53.4792,96917.2526
2008-03-14 10:10:00,82.47,83.05,82.23,82.84,91617.0903190914,53.4727,53.8488,53.3171,53.7126,91617.0903
2008-03-14 10:20:00,82.78,83.08,82.52,82.73,46944.29421308816,53.6737,53.8682,53.5051,53.6413,46944.2942
2008-03-14 10:30:00,82.69,83.08,82.48,82.48,29637.64196863169,53.6154,53.8682,53.4792,53.4792,29637.642
2008-03-14 10:40:00,82.47,82.61,81.99,82.36,51811.79015684153,53.4727,53.5635,53.1615,53.4014,51811.7902
2008-03-14 10:50:00,82.37,83.02,82.36,83.0,44023.79664683613,53.4079,53.8293,53.4014,53.8164,44023.7966
2008-03-14 11:00:00,83.0,83.32,82.85,83.17,34288.80475932937,53.8164,54.0238,53.7191,53.9266,34288.8048
2008-03-14 11:10:00,83.21,83.44,82.42,82.54,54299.62141698216,53.9525,54.1016,53.4403,53.5181,54299.6214
2008-03-14 11:20:00,82.49,82.6,82.1,82.2,35045.97079502434,53.4857,53.557,53.2328,53.2976,35045.9708
2008-03-14 11:30:00,82.22,82.39,81.99,82.35,38399.13466738778,53.3106,53.4208,53.1615,53.3949,38399.1347
2008-03-14 11:40:00,82.37,82.54,82.09,82.34,72687.93942671714,53.4079,53.5181,53.2263,53.3884,72687.9394
2008-03-14 11:50:00,82.35,82.47,82.09,82.27,20335.316387236344,53.3949,53.4727,53.2263,53.343,20335.3164
2008-03-14 12:00:00,82.28,82.55,82.28,82.39,16873.98593834505,53.3495,53.5246,53.3495,53.4208,16873.9859
2008-03-14 12:10:00,82.39,82.69,82.39,82.58,27690.64359113034,53.4208,53.6154,53.4208,53.544,27690.6436
2008-03-14 12:20:00,82.56,82.59,82.34,82.41,29529.47539210384,53.5311,53.5505,53.3884,53.4338,29529.4754
2008-03-14 12:30:00,82.38,82.44,82.17,82.26,19902.65008112493,53.4144,53.4533,53.2782,53.3365,19902.6501
2008-03-14 12:40:00,82.22,82.3,81.74,82.07,25419.145484045428,53.3106,53.3625,52.9994,53.2134,25419.1455
2008-03-14 12:50:00,82.07,82.35,81.8,81.85,52785.28934559221,53.2134,53.3949,53.0383,53.0707,52785.2893
2008-03-14 13:00:00,81.86,81.95,81.42,81.62,52460.78961600865,53.0772,53.1355,52.7919,52.9216,52460.7896
2008-03-14 13:10:00,81.62,81.79,81.5,81.68,37425.6354786371,52.9216,53.0318,52.8438,52.9605,37425.6355
2008-03-14 13:20:00,81.67,81.93,81.57,81.77,43807.46349378042,52.954,53.1226,52.8892,53.0188,43807.4635
2008-03-14 13:30:00,81.75,81.98,81.63,81.92,24661.97944835046,53.0059,53.155,52.9281,53.1161,24661.9794
2008-03-14 13:40:00,81.92,82.35,81.82,82.28,24229.313142239047,53.1161,53.3949,53.0513,53.3495,24229.3131
2008-03-14 13:50:00,82.25,82.33,81.89,81.93,40670.63277447269,53.3301,53.3819,53.0966,53.1226,40670.6328
2008-03-14 14:00:00,81.9,82.01,81.75,81.86,39805.30016224986,53.1031,53.1745,53.0059,53.0772,39805.3002
2008-03-14 14:10:00,81.86,82.1,81.79,81.84,35478.63710113575,53.0772,53.2328,53.0318,53.0642,35478.6371
2008-03-14 14:20:00,81.83,81.89,81.15,81.18,34396.97133585722,53.0577,53.0966,52.6168,52.6363,34396.9713
2008-03-14 14:30:00,81.21,81.37,81.02,81.18,44780.9626825311,52.6557,52.7595,52.5325,52.6363,44780.9627
2008-03-14 14:40:00,81.19,82.06,81.19,81.67,41427.79881016766,52.6428,53.2069,52.6428,52.954,41427.7988
2008-03-14 14:50:00,81.66,82.02,81.55,81.87,25419.145484045428,52.9475,53.1809,52.8762,53.0837,25419.1455
2008-03-14 15:00:00,81.87,82.03,81.74,82.03,28231.47647376961,53.0837,53.1874,52.9994,53.1874,28231.4765
2008-03-14 15:10:00,82.02,82.83,81.8,82.65,59924.2833964305,53.1809,53.7061,53.0383,53.5894,59924.2834
2008-03-14 15:20:00,82.67,83.21,82.56,82.98,73120.60573282855,53.6024,53.9525,53.5311,53.8034,73120.6057
2008-03-14 15:30:00,82.98,83.07,82.51,82.65,81882.09843158464,53.8034,53.8617,53.4986,53.5894,81882.0984
2008-03-14 15:40:00,82.61,82.72,81.92,82.31,69551.10870740941,53.5635,53.6348,53.1161,53.369,69551.1087
2008-03-14 15:50:00,82.37,82.66,82.03,82.61,98756.08436992968,53.4079,53.5959,53.1874,53.5635,98756.0844
2008-03-17 09:30:00,80.3,82.41,80.3,81.82,78528.9345592212,52.0657,53.4338,52.0657,53.0513,78528.9346
2008-03-17 09:40:00,81.89,81.96,81.35,81.74,58301.78474851271,53.0966,53.142,52.7465,52.9994,58301.7847
2008-03-17 09:50:00,81.74,82.34,81.74,82.24,36019.469983775016,52.9994,53.3884,52.9994,53.3236,36019.47
2008-03-17 10:00:00,82.23,82.88,82.23,82.81,39480.80043266631,53.3171,53.7386,53.3171,53.6932,39480.8004
2008-03-17 10:10:00,82.75,83.01,82.72,82.97,25527.312060573284,53.6543,53.8228,53.6348,53.7969,25527.3121
2008-03-17 10:20:00,82.97,83.38,82.82,82.96,47809.626825310974,53.7969,54.0627,53.6996,53.7904,47809.6268
2008-03-17 10:30:00,82.96,83.15,82.68,82.72,23147.64737696052,53.7904,53.9136,53.6089,53.6348,23147.6474
2008-03-17 10:40:00,82.78,83.5,82.78,83.24,26500.81124932396,53.6737,54.1406,53.6737,53.972,26500.8112
2008-03-17 10:50:00,83.21,83.84,83.08,83.43,91508.92374256357,53.9525,54.361,53.8682,54.0952,91508.9237
2008-03-17 11:00:00,83.47,83.56,83.1,83.21,42184.96484586263,54.1211,54.1795,53.8812,53.9525,42184.9648
2008-03-17 11:10:00,83.22,83.37,82.58,82.58,37533.80205516495,53.959,54.0563,53.544,53.544,37533.8021
2008-03-17 11:20:00,82.61,82.76,82.18,82.25,38939.96755002704,53.5635,53.6607,53.2847,53.3301,38939.9676
2008-03-17 11:30:00,82.25,82.59,82.13,82.24,30070.308274743104,53.3301,53.5505,53.2523,53.3236,30070.3083
2008-03-17 11:40:00,82.26,82.35,82.08,82.25,26176.3115197404,53.3365,53.3949,53.2198,53.3301,26176.3115
2008-03-17 11:50:00,82.22,82.24,81.86,81.86,22282.314764737694,53.3106,53.3236,53.0772,53.0772,22282.3148
2008-03-17 12:00:00,81.83,82.07,81.69,81.9,46295.29475392104,53.0577,53.2134,52.967,53.1031,46295.2948
2008-03-17 12:10:00,81.88,82.03,81.85,81.92,17306.65224445646,53.0902,53.1874,53.0707,53.1161,17306.6522
2008-03-17 12:20:00,81.91,81.92,81.54,81.69,19253.65062195781,53.1096,53.1161,52.8697,52.967,19253.6506
2008-03-17 12:30:00,81.68,83.46,81.51,81.96,65440.778799351,52.9605,54.1146,52.8503,53.142,65440.7788
2008-03-17 12:40:00,81.97,82.03,81.75,82.02,22390.48134126555,53.1485,53.1874,53.0059,53.1809,22390.4813
2008-03-17 12:50:00,82.02,82.22,81.92,82.01,31368.307193077337,53.1809,53.3106,53.1161,53.1745,31368.3072
2008-03-17 13:00:00,82.0,82.13,81.63,81.71,16224.986479177933,53.168,53.2523,52.9281,52.9799,16224.9865
2008-03-17 13:10:00,81.72,81.82,81.49,81.78,18820.984315846403,52.9864,53.0513,52.8373,53.0253,18820.9843
2008-03-17 13:20:00,81.73,81.82,81.43,81.79,29529.47539210384,52.9929,53.0513,52.7984,53.0318,29529.4754
2008-03-17 13:30:00,81.75,81.87,81.54,81.67,24770.14602487831,53.0059,53.0837,52.8697,52.954,24770.146
2008-03-17 13:40:00,81.68,82.46,81.61,82.15,43807.46349378042,52.9605,53.4662,52.9151,53.2652,43807.4635
2008-03-17 13:50:00,82.15,82.55,82.1,82.5,30935.640886965928,53.2652,53.5246,53.2328,53.4922,30935.6409
2008-03-17 14:00:00,82.49,83.07,82.46,83.0,48025.959978366685,53.4857,53.8617,53.4662,53.8164,48025.96
2008-03-17 14:10:00,83.01,83.01,82.65,82.85,36019.469983775016,53.8228,53.8228,53.5894,53.7191,36019.47
2008-03-17 14:20:00,82.78,82.87,82.45,82.51,27366.14386154678,53.6737,53.7321,53.4597,53.4986,27366.1439
2008-03-17 14:30:00,82.51,82.9,82.3,82.86,32558.13953488372,53.4986,53.7515,53.3625,53.7256,32558.1395
2008-03-17 14:40:00,82.9,83.24,82.82,82.88,30178.47485127096,53.7515,53.972,53.6996,53.7386,30178.4749
2008-03-17 14:50:00,82.91,83.25,82.76,83.03,36127.63656030287,53.758,53.9785,53.6607,53.8358,36127.6366
2008-03-17 15:00:00,83.03,83.62,82.88,83.21,63493.780421849646,53.8358,54.2184,53.7386,53.9525,63493.7804
2008-03-17 15:10:00,83.22,83.28,82.97,83.08,53758.788534342886,53.959,53.9979,53.7969,53.8682,53758.7885
2008-03-17 15:20:00,83.08,83.86,83.08,83.41,66955.11087074094,53.8682,54.374,53.8682,54.0822,66955.1109
2008-03-17 15:30:00,83.41,83.99,83.35,83.78,75067.6041103299,54.0822,54.4583,54.0433,54.3221,75067.6041
2008-03-17 15:40:00,83.79,84.01,83.31,83.55,51487.290427257976,54.3286,54.4712,54.0174,54.173,51487.2904
2008-03-17 15:50:00,83.56,83.56,82.88,82.89,125040.56246619794,54.1795,54.1795,53.7386,53.745,125040.5625
2008-03-18 09:30:00,84.18,84.78,83.82,84.02,47485.12709572742,54.5815,54.9705,54.348,54.4777,47485.1271
2008-03-18 09:40:00,84.01,84.71,83.78,84.47,50946.45754461871,54.4712,54.9251,54.3221,54.7695,50946.4575
2008-03-18 09:50:00,84.46,84.95,84.45,84.72,24986.47917793402,54.763,55.0807,54.7565,54.9316,24986.4792
2008-03-18 10:00:00,84.79,84.87,84.51,84.53,37533.80205516495,54.977,55.0288,54.7954,54.8084,37533.8021
2008-03-18 10:10:00,84.52,84.84,84.43,84.78,40670.63277447269,54.8019,55.0094,54.7436,54.9705,40670.6328
2008-03-18 10:20:00,84.82,84.86,84.55,84.81,31151.974040021632,54.9964,55.0224,54.8214,54.9899,31151.974
2008-03-18 10:30:00,84.83,84.98,84.52,84.84,31800.97349918875,55.0029,55.1002,54.8019,55.0094,31800.9735
2008-03-18 10:40:00,84.84,85.05,84.8,85.04,44240.12979989183,55.0094,55.1456,54.9835,55.1391,44240.1298
2008-03-18 10:50:00,85.0,85.04,84.89,84.91,31584.640346133045,55.1131,55.1391,55.0418,55.0548,31584.6403
2008-03-18 11:00:00,84.92,85.42,84.9,85.32,51811.79015684153,55.0613,55.3855,55.0483,55.3206,51811.7902
2008-03-18 11:10:00,85.3,85.48,85.29,85.48,33856.13845321796,55.3077,55.4244,55.3012,55.4244,33856.1385
2008-03-18 11:20:00,85.42,85.52,85.29,85.39,27474.31043807464,55.3855,55.4503,55.3012,55.366,27474.3104
2008-03-18 11:30:00,85.4,85.66,85.35,85.47,37858.30178474851,55.3725,55.5411,55.3401,55.4179,37858.3018
2008-03-18 11:40:00,85.44,85.69,85.32,85.45,28339.64305029745,55.3984,55.5605,55.3206,55.4049,28339.6431
2008-03-18 11:50:00,85.43,85.46,85.16,85.16,31151.974040021632,55.3919,55.4114,55.2169,55.2169,31151.974
2008-03-18 12:00:00,85.16,85.21,84.96,85.04,28015.14332071389,55.2169,55.2493,55.0872,55.1391,28015.1433
2008-03-18 12:10:00,85.06,85.15,84.96,85.03,19037.317468902107,55.152,55.2104,55.0872,55.1326,19037.3175
2008-03-18 12:20:00,85.03,85.24,85.0,85.2,17090.319091400757,55.1326,55.2688,55.1131,55.2428,17090.3191
2008-03-18 12:30:00,85.19,85.4,85.18,85.37,20118.98323418064,55.2363,55.3725,55.2298,55.353,20118.9832
2008-03-18 12:40:00,85.33,85.37,85.1,85.13,29745.808545159543,55.3271,55.353,55.178,55.1974,29745.8085
2008-03-18 12:50:00,85.1,85.33,85.07,85.32,27906.97674418605,55.178,55.3271,55.1585,55.3206,27906.9767
2008-03-18 13:00:00,85.29,85.33,85.11,85.11,19578.15035154137,55.3012,55.3271,55.1845,55.1845,19578.1504
2008-03-18 13:10:00,85.11,85.51,85.11,85.5,33423.47214710654,55.1845,55.4438,55.1845,55.4373,33423.4721
2008-03-18 13:20:00,85.51,85.76,85.44,85.67,38074.63493780421,55.4438,55.6059,55.3984,55.5476,38074.6349
2008-03-18 13:30:00,85.67,85.88,85.59,85.73,28339.64305029745,55.5476,55.6837,55.4957,55.5865,28339.6431
2008-03-18 13:40:00,85.71,85.85,85.59,85.84,26933.47755543537,55.5735,55.6643,55.4957,55.6578,26933.4776
2008-03-18 13:50:00,85.8,85.9,85.7,85.72,18604.6511627907,55.6318,55.6967,55.567,55.58,18604.6512
2008-03-18 14:00:00,85.69,85.77,85.39,85.63,39264.4672796106,55.5605,55.6124,55.366,55.5216,39264.4673
2008-03-18 14:10:00,85.6,85.88,84.78,85.34,73661.43861546782,55.5022,55.6837,54.9705,55.3336,73661.4386
2008-03-18 14:20:00,85.35,85.76,84.48,85.01,89237.42563547863,55.3401,55.6059,54.776,55.1196,89237.4256
2008-03-18 14:30:00,85.0,85.03,84.18,84.84,64791.77934018388,55.1131,55.1326,54.5815,55.0094,64791.7793
2008-03-18 14:40:00,84.8,85.55,84.69,85.37,57220.11898323418,54.9835,55.4698,54.9121,55.353,57220.119
2008-03-18 14:50:00,85.37,86.42,85.3,86.3,66306.11141157382,55.353,56.0339,55.3077,55.956,66306.1114
2008-03-18 15:00:00,86.28,86.28,85.45,86.02,77555.43537047053,55.9431,55.9431,55.4049,55.7745,77555.4354
2008-03-18 15:10:00,86.02,86.02,85.59,85.78,43807.46349378042,55.7745,55.7745,55.4957,55.6189,43807.4635
2008-03-18 15:20:00,85.78,86.14,85.76,86.07,40778.79935100054,55.6189,55.8523,55.6059,55.8069,40778.7994
2008-03-18 15:30:00,86.06,86.36,85.96,86.27,55056.78745267712,55.8004,55.9949,55.7356,55.9366,55056.7875
2008-03-18 15:40:00,86.29,86.75,86.24,86.24,57544.61871281774,55.9496,56.2478,55.9171,55.9171,57544.6187
2008-03-18 15:50:00,86.24,86.5,86.18,86.41,90751.75770686858,55.9171,56.0857,55.8782,56.0274,90751.7577
2008-03-19 09:30:00,86.79,87.78,86.79,87.78,53866.95511087074,56.2738,56.9157,56.2738,56.9157,53866.9551
2008-03-19 09:40:00,87.76,88.54,87.69,87.69,71822.60681449431,56.9027,57.4084,56.8573,56.8573,71822.6068
2008-03-19 09:50:00,87.66,87.82,87.04,87.12,37533.80205516495,56.8379,56.9416,56.4359,56.4877,37533.8021
2008-03-19 10:00:00,87.12,87.42,86.92,87.0,29421.308815575987,56.4877,56.6822,56.358,56.4099,29421.3088
2008-03-19 10:10:00,87.0,87.13,86.66,86.82,26176.3115197404,56.4099,56.4942,56.1895,56.2932,26176.3115
2008-03-19 10:20:00,86.79,87.09,86.68,87.05,20659.8161168199,56.2738,56.4683,56.2024,56.4423,20659.8161
2008-03-19 10:30:00,87.02,87.13,86.63,86.78,48891.2925905895,56.4229,56.4942,56.17,56.2673,48891.2926
2008-03-19 10:40:00,86.78,86.98,86.66,86.87,23039.480800432662,56.2673,56.3969,56.1895,56.3256,23039.4808
2008-03-19 10:50:00,86.82,87.05,86.82,86.92,23796.646836127635,56.2932,56.4423,56.2932,56.358,23796.6468
2008-03-19 11:00:00,86.91,87.0,86.51,86.62,34613.30448891292,56.3516,56.4099,56.0922,56.1635,34613.3045
2008-03-19 11:10:00,86.62,86.99,86.57,86.78,17955.65170362358,56.1635,56.4034,56.1311,56.2673,17955.6517
2008-03-19 11:20:00,86.71,86.9,86.57,86.84,19253.65062195781,56.2219,56.3451,56.1311,56.3062,19253.6506
2008-03-19 11:30:00,86.85,86.97,86.72,86.81,22714.981070849102,56.3127,56.3905,56.2284,56.2867,22714.9811
2008-03-19 11:40:00,86.83,87.03,86.59,86.68,14602.48783126014,56.2997,56.4294,56.1441,56.2024,14602.4878
2008-03-19 11:50:00,86.64,86.79,86.53,86.59,15467.820443482964,56.1765,56.2738,56.1052,56.1441,15467.8204
2008-03-19 12:00:00,86.62,86.64,86.08,86.15,23039.480800432662,56.1635,56.1765,55.8134,55.8588,23039.4808
2008-03-19 12:10:00,86.16,86.26,85.75,85.92,21849.648458626285,55.8653,55.9301,55.5994,55.7097,21849.6485
2008-03-19 12:20:00,85.9,86.07,85.6,85.77,28015.14332071389,55.6967,55.8069,55.5022,55.6124,28015.1433
2008-03-19 12:30:00,85.77,85.88,85.51,85.62,25743.645213628988,55.6124,55.6837,55.4438,55.5151,25743.6452
2008-03-19 12:40:00,85.65,85.8,85.34,85.77,31043.80746349378,55.5346,55.6318,55.3336,55.6124,31043.8075
2008-03-19 12:50:00,85.78,86.07,85.78,85.9,19686.316928069227,55.6189,55.8069,55.6189,55.6967,19686.3169
2008-03-19 13:00:00,85.91,86.25,85.75,86.07,20659.8161168199,55.7032,55.9236,55.5994,55.8069,20659.8161
2008-03-19 13:10:00,85.92,86.03,85.74,85.9,26392.644672796105,55.7097,55.781,55.5929,55.6967,26392.6447
2008-03-19 13:20:00,85.89,85.97,85.29,85.43,47160.62736614386,55.6902,55.7421,55.3012,55.3919,47160.6274
2008-03-19 13:30:00,85.38,85.51,84.96,85.04,90968.09085992428,55.3595,55.4438,55.0872,55.1391,90968.0909
2008-03-19 13:40:00,85.04,85.25,84.93,85.02,24012.979989183343,55.1391,55.2752,55.0677,55.1261,24012.98
2008-03-19 13:50:00,85.08,85.08,84.48,84.78,52136.2898864251,55.165,55.165,54.776,54.9705,52136.2899
2008-03-19 14:00:00,84.8,84.89,84.39,84.62,55273.12060573282,54.9835,55.0418,54.7176,54.8667,55273.1206
2008-03-19 14:10:00,84.59,85.11,84.49,84.8,54624.12114656571,54.8473,55.1845,54.7825,54.9835,54624.1211
2008-03-19 14:20:00,84.83,84.93,84.54,84.55,29853.9751216874,55.0029,55.0677,54.8149,54.8214,29853.9751
2008-03-19 14:30:00,84.61,84.83,84.21,84.32,36452.13628988642,54.8603,55.0029,54.6009,54.6722,36452.1363
2008-03-19 14:40:00,84.31,84.67,84.18,84.44,28339.64305029745,54.6657,54.8992,54.5815,54.75,28339.6431
2008-03-19 14:50:00,84.45,84.81,84.43,84.73,41644.13196322336,54.7565,54.9899,54.7436,54.9381,41644.132
2008-03-19 15:00:00,84.71,84.89,84.48,84.78,49323.95889670092,54.9251,55.0418,54.776,54.9705,49323.9589
2008-03-19 15:10:00,84.81,84.91,84.46,84.46,40562.46619794484,54.9899,55.0548,54.763,54.763,40562.4662
2008-03-19 15:20:00,84.51,84.58,83.85,84.06,70091.94159004868,54.7954,54.8408,54.3675,54.5037,70091.9416
2008-03-19 15:30:00,84.08,84.22,83.61,83.61,86857.76095186587,54.5166,54.6074,54.2119,54.2119,86857.761
2008-03-19 15:40:00,83.62,83.92,83.58,83.71,63601.9469983775,54.2184,54.4129,54.1924,54.2767,63601.947
2008-03-19 15:50:00,83.73,83.73,83.18,83.18,117793.4018388318,54.2897,54.2897,53.9331,53.9331,117793.4018
2008-03-20 09:30:00,83.2,83.56,82.28,82.34,310978.90751757706,53.946,54.1795,53.3495,53.3884,310978.9075
2008-03-20 09:40:00,82.26,82.26,81.43,81.68,46187.128177393184,53.3365,53.3365,52.7984,52.9605,46187.1282
2008-03-20 09:50:00,81.78,82.25,81.66,82.1,209626.8253109789,53.0253,53.3301,52.9475,53.2328,209626.8253
2008-03-20 10:00:00,82.17,82.5,81.73,81.76,219578.15035154132,53.2782,53.4922,52.9929,53.0124,219578.1504
2008-03-20 10:10:00,81.77,82.03,81.43,81.83,57977.28501892915,53.0188,53.1874,52.7984,53.0577,57977.285
2008-03-20 10:20:00,81.86,82.46,81.78,82.46,117685.23526230396,53.0772,53.4662,53.0253,53.4662,117685.2353
2008-03-20 10:30:00,82.45,82.86,82.32,82.77,43807.46349378042,53.4597,53.7256,53.3755,53.6672,43807.4635
2008-03-20 10:40:00,82.72,82.76,82.41,82.65,37425.6354786371,53.6348,53.6607,53.4338,53.5894,37425.6355
2008-03-20 10:50:00,82.66,82.93,82.64,82.92,32558.13953488372,53.5959,53.771,53.5829,53.7645,32558.1395
2008-03-20 11:00:00,82.93,82.99,82.57,82.76,47160.62736614386,53.771,53.8099,53.5375,53.6607,47160.6274
2008-03-20 11:10:00,82.74,82.84,82.47,82.64,51379.12385073013,53.6478,53.7126,53.4727,53.5829,51379.1239
2008-03-20 11:20:00,82.63,82.82,82.56,82.73,37317.46890210925,53.5765,53.6996,53.5311,53.6413,37317.4689
2008-03-20 11:30:00,82.73,82.87,82.64,82.7,33423.47214710654,53.6413,53.7321,53.5829,53.6218,33423.4721
2008-03-20 11:40:00,82.66,82.84,82.09,82.1,40237.96646836127,53.5959,53.7126,53.2263,53.2328,40237.9665
2008-03-20 11:50:00,82.06,82.21,81.78,81.8,53217.955651703625,53.2069,53.3041,53.0253,53.0383,53217.9557
2008-03-20 12:00:00,81.82,82.55,81.82,82.27,54840.454299621415,53.0513,53.5246,53.0513,53.343,54840.4543
2008-03-20 12:10:00,82.31,82.51,82.24,82.34,29421.308815575987,53.369,53.4986,53.3236,53.3884,29421.3088
2008-03-20 12:20:00,82.29,82.29,82.08,82.15,33747.9718766901,53.356,53.356,53.2198,53.2652,33747.9719
2008-03-20 12:30:00,82.17,82.31,82.05,82.15,34721.471065440775,53.2782,53.369,53.2004,53.2652,34721.4711
2008-03-20 12:40:00,82.19,82.39,82.12,82.13,66197.94483504597,53.2912,53.4208,53.2458,53.2523,66197.9448
2008-03-20 12:50:00,82.18,82.35,82.1,82.16,52244.45646295295,53.2847,53.3949,53.2328,53.2717,52244.4565
2008-03-20 13:00:00,82.1,82.34,82.1,82.23,47160.62736614386,53.2328,53.3884,53.2328,53.3171,47160.6274
2008-03-20 13:10:00,82.23,82.42,82.1,82.37,41103.2990805841,53.3171,53.4403,53.2328,53.4079,41103.2991
2008-03-20 13:20:00,82.35,82.46,82.18,82.23,41535.96538669551,53.3949,53.4662,53.2847,53.3171,41535.9654
2008-03-20 13:30:00,82.21,82.86,82.16,82.72,44456.462952947535,53.3041,53.7256,53.2717,53.6348,44456.463
2008-03-20 13:40:00,82.69,82.75,82.49,82.66,27582.47701460249,53.6154,53.6543,53.4857,53.5959,27582.477
2008-03-20 13:50:00,82.64,82.81,82.49,82.81,55381.28718226068,53.5829,53.6932,53.4857,53.6932,55381.2872
2008-03-20 14:00:00,82.81,83.12,82.78,82.88,45105.462412114655,53.6932,53.8942,53.6737,53.7386,45105.4624
2008-03-20 14:10:00,82.88,83.07,82.69,82.83,55381.28718226068,53.7386,53.8617,53.6154,53.7061,55381.2872
2008-03-20 14:20:00,82.82,83.02,82.68,82.98,27041.64413196322,53.6996,53.8293,53.6089,53.8034,27041.6441
2008-03-20 14:30:00,82.97,83.53,82.93,83.45,38507.30124391563,53.7969,54.16,53.771,54.1081,38507.3012
2008-03-20 14:40:00,83.47,83.5,83.18,83.28,51270.95727420227,54.1211,54.1406,53.9331,53.9979,51270.9573
2008-03-20 14:50:00,83.27,83.6,83.22,83.46,43266.630611141154,53.9914,54.2054,53.959,54.1146,43266.6306
2008-03-20 15:00:00,83.54,83.68,83.45,83.63,34721.471065440775,54.1665,54.2573,54.1081,54.2248,34721.4711
2008-03-20 15:10:00,83.64,83.73,83.55,83.69,63710.11357490535,54.2313,54.2897,54.173,54.2637,63710.1136
2008-03-20 15:20:00,83.69,83.84,83.26,83.28,48891.2925905895,54.2637,54.361,53.9849,53.9979,48891.2926
2008-03-20 15:30:00,83.33,83.49,83.07,83.11,98647.91779340184,54.0303,54.1341,53.8617,53.8877,98647.9178
2008-03-20 15:40:00,83.11,83.17,82.82,83.05,77230.93564088696,53.8877,53.9266,53.6996,53.8488,77230.9356
2008-03-20 15:50:00,83.02,83.32,82.97,83.19,109356.40886965928,53.8293,54.0238,53.7969,53.9396,109356.4089
2008-03-24 09:30:00,83.5,84.58,83.5,84.58,30394.808004326664,54.1406,54.8408,54.1406,54.8408,30394.808
2008-03-24 09:40:00,84.54,85.1,84.54,84.96,50838.290968090856,54.8149,55.178,54.8149,55.0872,50838.291
2008-03-24 09:50:00,84.92,85.29,84.83,84.96,37317.46890210925,55.0613,55.3012,55.0029,55.0872,37317.4689
2008-03-24 10:00:00,84.97,85.48,84.87,85.41,59058.95078420768,55.0937,55.4244,55.0288,55.379,59058.9508
2008-03-24 10:10:00,85.43,86.46,85.42,86.43,102217.41481882098,55.3919,56.0598,55.3855,56.0403,102217.4148
2008-03-24 10:20:00,86.41,87.25,86.41,86.93,155110.87074094106,56.0274,56.572,56.0274,56.3645,155110.8707
2008-03-24 10:30:00,86.9,87.83,86.88,87.76,203893.9967550027,56.3451,56.9481,56.3321,56.9027,203893.9968
2008-03-24 10:40:00,87.76,88.31,87.57,87.59,148729.0427257977,56.9027,57.2593,56.7795,56.7925,148729.0427
2008-03-24 10:50:00,87.61,87.69,87.15,87.27,36127.63656030287,56.8054,56.8573,56.5072,56.585,36127.6366
2008-03-24 11:00:00,87.26,87.75,87.12,87.27,101135.74905354246,56.5785,56.8962,56.4877,56.585,101135.7491
2008-03-24 11:10:00,87.34,87.8,87.27,87.32,76798.26933477556,56.6304,56.9286,56.585,56.6174,76798.2693
2008-03-24 11:20:00,87.32,87.52,87.17,87.33,60897.78258518118,56.6174,56.7471,56.5201,56.6239,60897.7826
2008-03-24 11:30:00,87.31,88.33,87.31,88.32,77555.43537047053,56.6109,57.2723,56.6109,57.2658,77555.4354
2008-03-24 11:40:00,88.32,88.39,88.06,88.11,62736.61438615467,57.2658,57.3112,57.0972,57.1296,62736.6144
2008-03-24 11:50:00,88.12,88.14,87.46,87.98,30502.97458085452,57.1361,57.1491,56.7082,57.0453,30502.9746
2008-03-24 12:00:00,87.99,88.02,87.86,87.88,19469.98377501352,57.0518,57.0713,56.9675,56.9805,19469.9838
2008-03-24 12:10:00,87.89,88.22,87.82,88.13,31368.307193077337,56.987,57.201,56.9416,57.1426,31368.3072
2008-03-24 12:20:00,88.12,88.12,87.95,88.1,37966.46836127636,57.1361,57.1361,57.0259,57.1231,37966.4684
2008-03-24 12:30:00,88.1,88.28,88.08,88.25,50838.290968090856,57.1231,57.2399,57.1102,57.2204,50838.291
2008-03-24 12:40:00,88.24,88.26,88.03,88.13,68144.94321254732,57.2139,57.2269,57.0778,57.1426,68144.9432
2008-03-24 12:50:00,88.14,88.34,88.14,88.27,54191.454840454295,57.1491,57.2788,57.1491,57.2334,54191.4548
2008-03-24 13:00:00,88.28,88.3,87.95,88.14,49648.45862628448,57.2399,57.2528,57.0259,57.1491,49648.4586
2008-03-24 13:10:00,88.16,88.19,87.84,87.93,33423.47214710654,57.162,57.1815,56.9546,57.0129,33423.4721
2008-03-24 13:20:00,87.93,88.02,87.87,87.87,10600.324499729582,57.0129,57.0713,56.974,56.974,10600.3245
2008-03-24 13:30:00,87.91,87.93,87.74,87.74,22931.31422390481,57.0,57.0129,56.8897,56.8897,22931.3142
2008-03-24 13:40:00,87.76,87.82,87.56,87.69,38182.80151433207,56.9027,56.9416,56.773,56.8573,38182.8015
2008-03-24 13:50:00,87.69,87.74,87.54,87.65,42833.96430502975,56.8573,56.8897,56.76,56.8314,42833.9643
2008-03-24 14:00:00,87.67,87.68,87.26,87.32,38723.63439697133,56.8443,56.8508,56.5785,56.6174,38723.6344
2008-03-24 14:10:00,87.33,87.38,87.11,87.38,37101.135749053545,56.6239,56.6563,56.4812,56.6563,37101.1357
2008-03-24 14:20:00,87.36,87.42,87.18,87.38,24878.312601406164,56.6433,56.6822,56.5266,56.6563,24878.3126
2008-03-24 14:30:00,87.41,87.49,87.26,87.47,31151.974040021632,56.6758,56.7276,56.5785,56.7147,31151.974
2008-03-24 14:40:00,87.44,87.55,87.18,87.21,28231.47647376961,56.6952,56.7665,56.5266,56.5461,28231.4765
2008-03-24 14:50:00,87.18,87.25,86.9,87.03,44023.79664683613,56.5266,56.572,56.3451,56.4294,44023.7966
2008-03-24 15:00:00,87.0,87.2,86.81,86.91,47052.46078961601,56.4099,56.5396,56.2867,56.3516,47052.4608
2008-03-24 15:10:00,86.93,87.24,86.93,87.07,52352.6230394808,56.3645,56.5655,56.3645,56.4553,52352.623
2008-03-24 15:20:00,87.07,87.13,86.63,86.66,67604.11032990806,56.4553,56.4942,56.17,56.1895,67604.1103
2008-03-24 15:30:00,86.63,87.03,86.59,86.89,78420.76798269335,56.17,56.4294,56.1441,56.3386,78420.768
2008-03-24 15:40:00,86.91,87.04,86.73,86.76,73445.10546241212,56.3516,56.4359,56.2349,56.2543,73445.1055
2008-03-24 15:50:00,86.76,86.87,86.61,86.73,103623.58031368308,56.2543,56.3256,56.157,56.2349,103623.5803
2008-03-25 09:30:00,86.76,87.82,86.71,87.68,37533.80205516495,56.2543,56.9416,56.2219,56.8508,37533.8021
2008-03-25 09:40:00,87.65,88.26,87.64,87.82,44997.2958355868,56.8314,57.2269,56.8249,56.9416,44997.2958
2008-03-25 09:50:00,87.81,87.82,87.17,87.23,41644.13196322336,56.9351,56.9416,56.5201,56.559,41644.132
2008-03-25 10:00:00,87.19,87.3,86.5,86.78,48134.12655489454,56.5331,56.6044,56.0857,56.2673,48134.1266
2008-03-25 10:10:00,86.86,87.08,86.61,86.74,21200.648999459165,56.3191,56.4618,56.157,56.2413,21200.649
2008-03-25 10:20:00,86.74,87.24,86.7,87.11,38182.80151433207,56.2413,56.5655,56.2154,56.4812,38182.8015
2008-03-25 10:30:00,87.14,87.22,86.77,86.96,28772.30935640887,56.5007,56.5526,56.2608,56.384,28772.3094
2008-03-25 10:40:00,86.91,87.57,86.91,87.57,23580.31368307193,56.3516,56.7795,56.3516,56.7795,23580.3137
2008-03-25 10:50:00,87.56,87.58,87.12,87.38,24445.64629529475,56.773,56.786,56.4877,56.6563,24445.6463
2008-03-25 11:00:00,87.37,87.56,87.21,87.24,18929.15089237425,56.6498,56.773,56.5461,56.5655,18929.1509
2008-03-25 11:10:00,87.23,87.61,87.17,87.33,19902.65008112493,56.559,56.8054,56.5201,56.6239,19902.6501
2008-03-25 11:20:00,87.31,87.47,87.31,87.39,11790.156841535963,56.6109,56.7147,56.6109,56.6628,11790.1568
2008-03-25 11:30:00,87.37,87.63,87.34,87.37,20010.816657652784,56.6498,56.8184,56.6304,56.6498,20010.8167
2008-03-25 11:40:00,87.38,87.42,87.11,87.11,13520.82206598161,56.6563,56.6822,56.4812,56.4812,13520.8221
2008-03-25 11:50:00,87.1,87.31,86.79,86.88,32774.47268793943,56.4748,56.6109,56.2738,56.3321,32774.4727
2008-03-25 12:00:00,86.88,87.04,86.77,86.89,41535.96538669551,56.3321,56.4359,56.2608,56.3386,41535.9654
2008-03-25 12:10:00,86.91,87.23,86.89,87.2,20767.98269334776,56.3516,56.559,56.3386,56.5396,20767.9827
2008-03-25 12:20:00,87.25,87.31,87.11,87.19,38074.63493780421,56.572,56.6109,56.4812,56.5331,38074.6349
2008-03-25 12:30:00,87.21,87.21,87.01,87.09,21416.98215251488,56.5461,56.5461,56.4164,56.4683,21416.9822
2008-03-25 12:40:00,87.09,87.2,87.01,87.11,29745.808545159543,56.4683,56.5396,56.4164,56.4812,29745.8085
2008-03-25 12:50:00,87.12,87.18,86.84,86.93,19361.817198485667,56.4877,56.5266,56.3062,56.3645,19361.8172
2008-03-25 13:00:00,86.9,87.05,86.81,86.87,16657.652785289345,56.3451,56.4423,56.2867,56.3256,16657.6528
2008-03-25 13:10:00,86.81,86.9,86.77,86.83,23039.480800432662,56.2867,56.3451,56.2608,56.2997,23039.4808
2008-03-25 13:20:00,86.83,87.09,86.72,87.02,22714.981070849102,56.2997,56.4683,56.2284,56.4229,22714.9811
2008-03-25 13:30:00,87.05,87.13,86.73,86.74,32882.63926446728,56.4423,56.4942,56.2349,56.2413,32882.6393
2008-03-25 13:40:00,86.76,86.9,86.69,86.88,15575.987020010816,56.2543,56.3451,56.2089,56.3321,15575.987
2008-03-25 13:50:00,86.89,87.23,86.85,87.09,33423.47214710654,56.3386,56.559,56.3127,56.4683,33423.4721
2008-03-25 14:00:00,87.08,87.18,86.93,87.16,20767.98269334776,56.4618,56.5266,56.3645,56.5137,20767.9827
2008-03-25 14:10:00,87.17,87.23,87.08,87.12,16765.819361817197,56.5201,56.559,56.4618,56.4877,16765.8194
2008-03-25 14:20:00,87.12,87.23,87.06,87.08,11681.990265008111,56.4877,56.559,56.4488,56.4618,11681.9903
2008-03-25 14:30:00,87.1,87.1,86.78,86.88,33315.30557057869,56.4748,56.4748,56.2673,56.3321,33315.3056
2008-03-25 14:40:00,86.9,87.09,86.74,87.03,23796.646836127635,56.3451,56.4683,56.2413,56.4294,23796.6468
2008-03-25 14:50:00,87.05,87.21,87.01,87.08,19145.484045429963,56.4423,56.5461,56.4164,56.4618,19145.484
2008-03-25 15:00:00,87.12,87.38,87.12,87.21,30935.640886965928,56.4877,56.6563,56.4877,56.5461,30935.6409
2008-03-25 15:10:00,87.18,87.33,87.04,87.15,32341.806381828013,56.5266,56.6239,56.4359,56.5072,32341.8064
2008-03-25 15:20:00,87.17,87.33,87.07,87.22,27366.14386154678,56.5201,56.6239,56.4553,56.5526,27366.1439
2008-03-25 15:30:00,87.24,87.34,87.06,87.16,29745.808545159543,56.5655,56.6304,56.4488,56.5137,29745.8085
2008-03-25 15:40:00,87.19,87.29,87.02,87.06,49323.95889670092,56.5331,56.5979,56.4229,56.4488,49323.9589
2008-03-25 15:50:00,87.05,87.14,86.85,87.02,84369.92969172525,56.4423,56.5007,56.3127,56.4229,84369.9297
2008-03-26 09:30:00,87.1,87.92,86.79,87.19,62412.11465657112,56.4748,57.0064,56.2738,56.5331,62412.1147
2008-03-26 09:40:00,87.22,87.65,86.86,86.91,29637.64196863169,56.5526,56.8314,56.3191,56.3516,29637.642
2008-03-26 09:50:00,86.97,87.3,86.83,87.1,22823.14764737696,56.3905,56.6044,56.2997,56.4748,22823.1476
2008-03-26 10:00:00,87.13,87.42,87.04,87.37,40778.79935100054,56.4942,56.6822,56.4359,56.6498,40778.7994
2008-03-26 10:10:00,87.38,87.62,87.2,87.6,35911.30340724716,56.6563,56.8119,56.5396,56.799,35911.3034
2008-03-26 10:20:00,87.56,87.61,87.4,87.52,14926.9875608437,56.773,56.8054,56.6693,56.7471,14926.9876
2008-03-26 10:30:00,87.44,87.44,87.11,87.22,15467.820443482964,56.6952,56.6952,56.4812,56.5526,15467.8204
2008-03-26 10:40:00,87.2,87.25,86.6,86.6,29962.14169821525,56.5396,56.572,56.1506,56.1506,29962.1417
2008-03-26 10:50:00,86.63,86.87,86.43,86.79,15575.987020010816,56.17,56.3256,56.0403,56.2738,15575.987
2008-03-26 11:00:00,86.8,86.96,86.73,86.88,10275.824770146024,56.2802,56.384,56.2349,56.3321,10275.8248
2008-03-26 11:10:00,86.94,87.02,86.72,86.89,8977.82585181179,56.371,56.4229,56.2284,56.3386,8977.8259
2008-03-26 11:20:00,86.89,87.39,86.68,87.37,22714.981070849102,56.3386,56.6628,56.2024,56.6498,22714.9811
2008-03-26 11:30:00,87.34,87.39,87.2,87.23,12655.489453758788,56.6304,56.6628,56.5396,56.559,12655.4895
2008-03-26 11:40:00,87.25,87.45,87.23,87.39,11357.490535424551,56.572,56.7017,56.559,56.6628,11357.4905
2008-03-26 11:50:00,87.41,87.49,87.32,87.37,13412.655489453758,56.6758,56.7276,56.6174,56.6498,13412.6555
2008-03-26 12:00:00,87.39,87.79,87.39,87.69,16441.31963223364,56.6628,56.9221,56.6628,56.8573,16441.3196
2008-03-26 12:10:00,87.64,87.64,87.29,87.31,8545.159545700379,56.8249,56.8249,56.5979,56.6109,8545.1595
2008-03-26 12:20:00,87.36,87.53,87.36,87.44,14061.654948620877,56.6433,56.7536,56.6433,56.6952,14061.6549
2008-03-26 12:30:00,87.49,87.49,87.18,87.24,9734.99188750676,56.7276,56.7276,56.5266,56.5655,9734.9919
2008-03-26 12:40:00,87.2,87.3,87.1,87.24,8436.992969172525,56.5396,56.6044,56.4748,56.5655,8436.993
2008-03-26 12:50:00,87.2,87.2,86.97,87.02,60897.78258518118,56.5396,56.5396,56.3905,56.4229,60897.7826
2008-03-26 13:00:00,87.03,87.13,86.75,86.79,75716.60356949702,56.4294,56.4942,56.2478,56.2738,75716.6036
2008-03-26 13:10:00,86.78,86.89,86.56,86.6,24553.812871822607,56.2673,56.3386,56.1246,56.1506,24553.8129
2008-03-26 13:20:00,86.61,86.77,86.51,86.74,20227.14981070849,56.157,56.2608,56.0922,56.2413,20227.1498
2008-03-26 13:30:00,86.67,86.68,86.47,86.49,11465.657111952409,56.1959,56.2024,56.0663,56.0792,11465.6571
2008-03-26 13:40:00,86.49,86.57,86.45,86.48,5949.161709031909,56.0792,56.1311,56.0533,56.0728,5949.1617
2008-03-26 13:50:00,86.51,86.62,86.48,86.5,10600.324499729582,56.0922,56.1635,56.0728,56.0857,10600.3245
2008-03-26 14:00:00,86.5,86.63,86.36,86.59,28664.14277988101,56.0857,56.17,55.9949,56.1441,28664.1428
2008-03-26 14:10:00,86.56,86.59,86.34,86.51,22390.48134126555,56.1246,56.1441,55.982,56.0922,22390.4813
2008-03-26 14:20:00,86.54,86.63,86.45,86.58,27582.47701460249,56.1117,56.17,56.0533,56.1376,27582.477
2008-03-26 14:30:00,86.59,86.79,86.49,86.54,28231.47647376961,56.1441,56.2738,56.0792,56.1117,28231.4765
2008-03-26 14:40:00,86.53,86.66,86.44,86.56,28772.30935640887,56.1052,56.1895,56.0468,56.1246,28772.3094
2008-03-26 14:50:00,86.55,87.01,86.55,87.01,33207.13899405084,56.1181,56.4164,56.1181,56.4164,33207.139
2008-03-26 15:00:00,87.01,87.08,86.68,86.74,52893.45592212006,56.4164,56.4618,56.2024,56.2413,52893.4559
2008-03-26 15:10:00,86.76,86.76,86.38,86.43,36019.469983775016,56.2543,56.2543,56.0079,56.0403,36019.47
2008-03-26 15:20:00,86.43,86.64,86.37,86.41,46187.128177393184,56.0403,56.1765,56.0014,56.0274,46187.1282
2008-03-26 15:30:00,86.44,86.51,86.27,86.44,36019.469983775016,56.0468,56.0922,55.9366,56.0468,36019.47
2008-03-26 15:40:00,86.44,86.63,86.37,86.57,36127.63656030287,56.0468,56.17,56.0014,56.1311,36127.6366
2008-03-26 15:50:00,86.54,86.64,86.39,86.55,99945.91671173608,56.1117,56.1765,56.0144,56.1181,99945.9167
2008-03-27 09:30:00,86.95,86.95,85.1,85.22,80367.7663601947,56.3775,56.3775,55.178,55.2558,80367.7664
2008-03-27 09:40:00,85.28,85.69,85.11,85.69,63926.446727961054,55.2947,55.5605,55.1845,55.5605,63926.4467
2008-03-27 09:50:00,85.7,85.79,85.29,85.66,37317.46890210925,55.567,55.6254,55.3012,55.5411,37317.4689
2008-03-27 10:00:00,85.68,85.77,85.38,85.38,37425.6354786371,55.554,55.6124,55.3595,55.3595,37425.6355
2008-03-27 10:10:00,85.42,85.72,85.3,85.35,46836.127636560304,55.3855,55.58,55.3077,55.3401,46836.1276
2008-03-27 10:20:00,85.35,85.52,85.16,85.17,51487.290427257976,55.3401,55.4503,55.2169,55.2234,51487.2904
2008-03-27 10:30:00,85.17,85.52,85.15,85.49,54948.62087614927,55.2234,55.4503,55.2104,55.4308,54948.6209
2008-03-27 10:40:00,85.51,85.69,85.45,85.55,37209.3023255814,55.4438,55.5605,55.4049,55.4698,37209.3023
2008-03-27 10:50:00,85.56,85.96,85.49,85.91,29529.47539210384,55.4762,55.7356,55.4308,55.7032,29529.4754
2008-03-27 11:00:00,85.91,86.09,85.78,85.9,20876.14926987561,55.7032,55.8199,55.6189,55.6967,20876.1493
2008-03-27 11:10:00,85.81,86.26,85.76,86.12,34396.97133585722,55.6383,55.9301,55.6059,55.8393,34396.9713
2008-03-27 11:20:00,86.16,86.26,85.92,85.99,14494.321254732287,55.8653,55.9301,55.7097,55.755,14494.3213
2008-03-27 11:30:00,85.99,86.08,85.83,85.97,11465.657111952409,55.755,55.8134,55.6513,55.7421,11465.6571
2008-03-27 11:40:00,85.96,86.43,85.86,86.28,33531.638723634394,55.7356,56.0403,55.6708,55.9431,33531.6387
2008-03-27 11:50:00,86.28,86.28,86.02,86.03,8869.659275283937,55.9431,55.9431,55.7745,55.781,8869.6593
2008-03-27 12:00:00,86.02,86.09,85.84,85.92,13304.488912925906,55.7745,55.8199,55.6578,55.7097,13304.4889
2008-03-27 12:10:00,85.92,86.57,85.92,86.45,23039.480800432662,55.7097,56.1311,55.7097,56.0533,23039.4808
2008-03-27 12:20:00,86.47,86.77,86.41,86.76,32449.972958355866,56.0663,56.2608,56.0274,56.2543,32449.973
2008-03-27 12:30:00,86.73,86.87,86.63,86.81,32449.972958355866,56.2349,56.3256,56.17,56.2867,32449.973
2008-03-27 12:40:00,86.78,87.02,86.78,86.88,22174.14818820984,56.2673,56.4229,56.2673,56.3321,22174.1482
2008-03-27 12:50:00,86.82,86.83,86.72,86.72,9518.658734451054,56.2932,56.2997,56.2284,56.2284,9518.6587
2008-03-27 13:00:00,86.76,86.8,86.64,86.76,12763.656030286642,56.2543,56.2802,56.1765,56.2543,12763.656
2008-03-27 13:10:00,86.73,86.83,86.62,86.62,13953.488372093025,56.2349,56.2997,56.1635,56.1635,13953.4884
2008-03-27 13:20:00,86.6,86.64,86.47,86.47,8545.159545700379,56.1506,56.1765,56.0663,56.0663,8545.1595
2008-03-27 13:30:00,86.52,86.52,86.1,86.23,23472.14710654408,56.0987,56.0987,55.8264,55.9107,23472.1471
2008-03-27 13:40:00,86.21,86.35,86.04,86.26,15359.65386695511,55.8977,55.9885,55.7875,55.9301,15359.6539
2008-03-27 13:50:00,86.21,86.24,86.03,86.07,16008.653326122228,55.8977,55.9171,55.781,55.8069,16008.6533
2008-03-27 14:00:00,86.03,86.09,85.82,86.02,23255.81395348837,55.781,55.8199,55.6448,55.7745,23255.814
2008-03-27 14:10:00,86.04,86.24,85.91,86.04,22498.6479177934,55.7875,55.9171,55.7032,55.7875,22498.6479
2008-03-27 14:20:00,86.07,86.35,85.99,86.13,31260.140616549485,55.8069,55.9885,55.755,55.8458,31260.1406
2008-03-27 14:30:00,86.1,86.56,86.1,86.5,18063.81828015144,55.8264,56.1246,55.8264,56.0857,18063.8183
2008-03-27 14:40:00,86.51,86.61,86.42,86.55,14277.98810167658,56.0922,56.157,56.0339,56.1181,14277.9881
2008-03-27 14:50:00,86.58,86.77,86.32,86.48,21092.48242293132,56.1376,56.2608,55.969,56.0728,21092.4824
2008-03-27 15:00:00,86.39,86.56,86.27,86.46,32233.63980530016,56.0144,56.1246,55.9366,56.0598,32233.6398
2008-03-27 15:10:00,86.41,86.56,86.31,86.36,16873.98593834505,56.0274,56.1246,55.9625,55.9949,16873.9859
2008-03-27 15:20:00,86.33,86.35,86.02,86.17,35154.13737155219,55.9755,55.9885,55.7745,55.8718,35154.1374
2008-03-27 15:30:00,86.16,86.4,85.73,85.73,45538.128718226064,55.8653,56.0209,55.5865,55.5865,45538.1287
2008-03-27 15:40:00,85.76,86.01,85.73,85.91,71389.9405083829,55.6059,55.768,55.5865,55.7032,71389.9405
2008-03-27 15:50:00,85.9,85.95,85.7,85.73,116387.23634396972,55.6967,55.7291,55.567,55.5865,116387.2363
2008-03-28 09:30:00,86.24,86.24,84.16,84.53,81124.93239588967,56.1876,56.1876,54.8324,55.0735,81124.9324
2008-03-28 09:40:00,84.52,84.68,84.31,84.47,22498.6479177934,55.0669,55.1712,54.9301,55.0344,22498.6479
2008-03-28 09:50:00,84.52,85.07,84.35,84.43,47485.12709572742,55.0669,55.4253,54.9562,55.0083,47485.1271
2008-03-28 10:00:00,84.42,85.26,84.42,85.17,28664.14277988101,55.0018,55.5491,55.0018,55.4904,28664.1428
2008-03-28 10:10:00,85.26,85.27,84.91,85.04,26068.14494321255,55.5491,55.5556,55.321,55.4057,26068.1449
2008-03-28 10:20:00,85.0,85.35,84.94,85.35,18063.81828015144,55.3797,55.6077,55.3406,55.6077,18063.8183
2008-03-28 10:30:00,85.29,85.35,85.02,85.03,17522.98539751217,55.5686,55.6077,55.3927,55.3992,17522.9854
2008-03-28 10:40:00,84.92,85.05,84.83,85.0,28339.64305029745,55.3276,55.4123,55.2689,55.3797,28339.6431
2008-03-28 10:50:00,85.05,85.19,84.78,85.02,58734.45105462412,55.4123,55.5035,55.2363,55.3927,58734.4511
2008-03-28 11:00:00,85.04,85.2,84.99,84.99,18171.98485667929,55.4057,55.51,55.3732,55.3732,18171.9849
2008-03-28 11:10:00,85.02,85.27,84.99,85.13,26933.47755543537,55.3927,55.5556,55.3732,55.4644,26933.4776
2008-03-28 11:20:00,85.15,85.26,85.11,85.21,14926.9875608437,55.4774,55.5491,55.4513,55.5165,14926.9876
2008-03-28 11:30:00,85.2,85.31,85.2,85.25,15359.65386695511,55.51,55.5816,55.51,55.5426,15359.6539
2008-03-28 11:40:00,85.24,85.24,84.99,84.99,30611.141157382368,55.536,55.536,55.3732,55.3732,30611.1412
2008-03-28 11:50:00,85.02,85.22,84.98,85.11,18280.15143320714,55.3927,55.523,55.3666,55.4513,18280.1514
2008-03-28 12:00:00,85.06,85.06,84.72,84.82,31800.97349918875,55.4188,55.4188,55.1972,55.2624,31800.9735
2008-03-28 12:10:00,84.8,84.86,84.6,84.73,18496.484586262843,55.2494,55.2885,55.1191,55.2038,18496.4846
2008-03-28 12:20:00,84.74,84.84,84.67,84.76,8761.492698756085,55.2103,55.2754,55.1647,55.2233,8761.4927
2008-03-28 12:30:00,84.8,84.82,84.66,84.67,8653.32612222823,55.2494,55.2624,55.1582,55.1647,8653.3261
2008-03-28 12:40:00,84.63,84.76,84.46,84.53,20010.816657652784,55.1386,55.2233,55.0279,55.0735,20010.8167
2008-03-28 12:50:00,84.49,84.63,84.48,84.55,12547.322877230936,55.0474,55.1386,55.0409,55.0865,12547.3229
2008-03-28 13:00:00,84.56,84.78,84.54,84.62,14494.321254732287,55.093,55.2363,55.08,55.1321,14494.3213
2008-03-28 13:10:00,84.62,84.72,84.6,84.72,7679.826933477555,55.1321,55.1972,55.1191,55.1972,7679.8269
2008-03-28 13:20:00,84.67,84.74,84.62,84.71,12871.822606814494,55.1647,55.2103,55.1321,55.1907,12871.8226
2008-03-28 13:30:00,84.68,84.73,84.52,84.68,19902.65008112493,55.1712,55.2038,55.0669,55.1712,19902.6501
2008-03-28 13:40:00,84.67,84.67,84.37,84.37,27041.64413196322,55.1647,55.1647,54.9692,54.9692,27041.6441
2008-03-28 13:50:00,84.38,84.67,84.33,84.55,18604.6511627907,54.9757,55.1647,54.9432,55.0865,18604.6512
2008-03-28 14:00:00,84.55,84.72,84.49,84.66,20227.14981070849,55.0865,55.1972,55.0474,55.1582,20227.1498
2008-03-28 14:10:00,84.61,84.84,84.52,84.72,19253.65062195781,55.1256,55.2754,55.0669,55.1972,19253.6506
2008-03-28 14:20:00,84.75,84.75,84.51,84.63,21092.48242293132,55.2168,55.2168,55.0604,55.1386,21092.4824
2008-03-28 14:30:00,84.63,84.83,84.51,84.55,20227.14981070849,55.1386,55.2689,55.0604,55.0865,20227.1498
2008-03-28 14:40:00,84.54,84.75,84.54,84.74,12439.156300703082,55.08,55.2168,55.08,55.2103,12439.1563
2008-03-28 14:50:00,84.71,84.71,84.43,84.69,16224.986479177933,55.1907,55.1907,55.0083,55.1777,16224.9865
2008-03-28 15:00:00,84.67,84.67,84.44,84.48,14818.820984315846,55.1647,55.1647,55.0148,55.0409,14818.821
2008-03-28 15:10:00,84.49,84.54,84.18,84.18,28772.30935640887,55.0474,55.08,54.8454,54.8454,28772.3094
2008-03-28 15:20:00,84.21,84.4,84.18,84.31,29313.14223904813,54.865,54.9888,54.8454,54.9301,29313.1422
2008-03-28 15:30:00,84.34,84.44,84.13,84.15,42725.79772850189,54.9497,55.0148,54.8128,54.8259,42725.7977
2008-03-28 15:40:00,84.18,84.26,84.04,84.15,42833.96430502975,54.8454,54.8975,54.7542,54.8259,42833.9643
2008-03-28 15:50:00,84.14,84.33,84.11,84.23,99080.58409951325,54.8194,54.9432,54.7998,54.878,99080.5841
2008-03-31 09:30:00,84.25,84.25,83.17,84.13,54515.95457003786,54.891,54.891,54.1874,54.8128,54515.9546
2008-03-31 09:40:00,84.13,84.89,84.13,84.78,37966.46836127636,54.8128,55.308,54.8128,55.2363,37966.4684
2008-03-31 09:50:00,84.78,85.12,84.49,84.95,29529.47539210384,55.2363,55.4579,55.0474,55.3471,29529.4754
2008-03-31 10:00:00,84.92,85.01,84.56,84.56,22065.98161168199,55.3276,55.3862,55.093,55.093,22065.9816
2008-03-31 10:10:00,84.59,84.67,84.36,84.6,17414.818820984314,55.1126,55.1647,54.9627,55.1191,17414.8188
2008-03-31 10:20:00,84.62,84.78,84.33,84.37,17847.485127095726,55.1321,55.2363,54.9432,54.9692,17847.4851
2008-03-31 10:30:00,84.34,84.5,84.26,84.47,12006.489994591671,54.9497,55.0539,54.8975,55.0344,12006.49
2008-03-31 10:40:00,84.51,84.52,84.1,84.1,18280.15143320714,55.0604,55.0669,54.7933,54.7933,18280.1514
2008-03-31 10:50:00,84.1,84.47,84.1,84.46,21633.315305570577,54.7933,55.0344,54.7933,55.0279,21633.3153
2008-03-31 11:00:00,84.41,84.65,84.3,84.47,31909.1400757166,54.9953,55.1516,54.9236,55.0344,31909.1401
2008-03-31 11:10:00,84.47,84.64,84.35,84.53,17955.65170362358,55.0344,55.1451,54.9562,55.0735,17955.6517
2008-03-31 11:20:00,84.54,84.95,84.54,84.88,24770.14602487831,55.08,55.3471,55.08,55.3015,24770.146
2008-03-31 11:30:00,84.84,85.1,84.84,84.99,26500.81124932396,55.2754,55.4448,55.2754,55.3732,26500.8112
2008-03-31 11:40:00,84.99,85.3,84.94,85.21,23472.14710654408,55.3732,55.5751,55.3406,55.5165,23472.1471
2008-03-31 11:50:00,85.21,85.35,84.96,84.96,22390.48134126555,55.5165,55.6077,55.3536,55.3536,22390.4813
2008-03-31 12:00:00,84.94,85.04,84.8,84.8,19686.316928069227,55.3406,55.4057,55.2494,55.2494,19686.3169
2008-03-31 12:10:00,84.8,84.81,84.39,84.47,29745.808545159543,55.2494,55.2559,54.9822,55.0344,29745.8085
2008-03-31 12:20:00,84.47,84.57,84.35,84.54,13953.488372093025,55.0344,55.0995,54.9562,55.08,13953.4884
2008-03-31 12:30:00,84.5,84.66,84.45,84.56,9410.4921579232,55.0539,55.1582,55.0213,55.093,9410.4922
2008-03-31 12:40:00,84.54,84.65,84.45,84.65,9194.159004867495,55.08,55.1516,55.0213,55.1516,9194.159
2008-03-31 12:50:00,84.65,84.74,84.49,84.56,20984.31584640346,55.1516,55.2103,55.0474,55.093,20984.3158
2008-03-31 13:00:00,84.56,84.71,84.5,84.65,8761.492698756085,55.093,55.1907,55.0539,55.1516,8761.4927
2008-03-31 13:10:00,84.66,84.77,84.64,84.73,8869.659275283937,55.1582,55.2298,55.1451,55.2038,8869.6593
2008-03-31 13:20:00,84.75,84.92,84.72,84.92,11141.157382368849,55.2168,55.3276,55.1972,55.3276,11141.1574
2008-03-31 13:30:00,84.93,85.14,84.8,84.87,25202.812330989724,55.3341,55.4709,55.2494,55.295,25202.8123
2008-03-31 13:40:00,84.88,84.88,84.79,84.88,13196.322336398052,55.3015,55.3015,55.2429,55.3015,13196.3223
2008-03-31 13:50:00,84.88,85.03,84.83,84.88,12330.98972417523,55.3015,55.3992,55.2689,55.3015,12330.9897
2008-03-31 14:00:00,84.84,84.87,84.62,84.64,30719.30773391022,55.2754,55.295,55.1321,55.1451,30719.3077
2008-03-31 14:10:00,84.67,84.81,84.55,84.61,23904.813412655487,55.1647,55.2559,55.0865,55.1256,23904.8134
2008-03-31 14:20:00,84.61,84.76,84.55,84.63,21308.81557598702,55.1256,55.2233,55.0865,55.1386,21308.8156
2008-03-31 14:30:00,84.59,84.85,84.57,84.69,24121.146565711195,55.1126,55.2819,55.0995,55.1777,24121.1466
2008-03-31 14:40:00,84.73,84.78,84.53,84.69,34937.80421849649,55.2038,55.2363,55.0735,55.1777,34937.8042
2008-03-31 14:50:00,84.69,84.71,84.42,84.68,21849.648458626285,55.1777,55.1907,55.0018,55.1712,21849.6485
2008-03-31 15:00:00,84.66,84.72,84.5,84.68,36884.80259599783,55.1582,55.1972,55.0539,55.1712,36884.8026
2008-03-31 15:10:00,84.69,84.91,84.57,84.88,66738.77771768524,55.1777,55.321,55.0995,55.3015,66738.7777
2008-03-31 15:20:00,84.92,85.1,84.8,84.92,36452.13628988642,55.3276,55.4448,55.2494,55.3276,36452.1363
2008-03-31 15:30:00,84.92,85.13,84.81,85.13,42833.96430502975,55.3276,55.4644,55.2559,55.4644,42833.9643
2008-03-31 15:40:00,85.13,85.49,85.1,85.28,84910.76257436452,55.4644,55.6989,55.4448,55.5621,84910.7626
2008-03-31 15:50:00,85.28,85.29,84.86,84.93,189832.34180638185,55.5621,55.5686,55.2885,55.3341,189832.3418
2008-04-01 08:40:00,85.05,85.05,85.05,85.05,6057.328285559762,55.4123,55.4123,55.4123,55.4123,6057.3283
2008-04-01 08:50:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
2008-04-01 09:00:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
2008-04-01 09:10:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
2008-04-01 09:20:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
2008-04-01 09:30:00,86.3,86.3,85.62,85.76,53758.788534342886,56.2267,56.2267,55.7836,55.8748,53758.7885
2008-04-01 09:40:00,85.76,85.79,85.24,85.41,36343.96971335857,55.8748,55.8944,55.536,55.6468,36343.9697
2008-04-01 09:50:00,85.43,86.22,85.36,86.09,35478.63710113575,55.6598,56.1745,55.6142,56.0898,35478.6371
2008-04-01 10:00:00,86.04,86.48,85.59,85.61,36235.80313683072,56.0573,56.3439,55.7641,55.7771,36235.8031
2008-04-01 10:10:00,85.59,85.84,85.49,85.84,38507.30124391563,55.7641,55.927,55.6989,55.927,38507.3012
2008-04-01 10:20:00,85.85,85.92,85.61,85.91,23688.480259599783,55.9335,55.9791,55.7771,55.9726,23688.4803
2008-04-01 10:30:00,85.86,86.14,85.84,86.01,24661.97944835046,55.94,56.1224,55.927,56.0377,24661.9794
2008-04-01 10:40:00,86.0,86.15,85.99,86.04,18063.81828015144,56.0312,56.1289,56.0247,56.0573,18063.8183
2008-04-01 10:50:00,86.06,86.33,85.81,86.31,44672.79610600325,56.0703,56.2462,55.9074,56.2332,44672.7961
2008-04-01 11:00:00,86.37,86.51,86.32,86.49,25094.64575446187,56.2723,56.3635,56.2397,56.3504,25094.6458
2008-04-01 11:10:00,86.48,86.75,86.48,86.71,35694.97025419145,56.3439,56.5198,56.3439,56.4938,35694.9703
2008-04-01 11:20:00,86.68,86.8,86.63,86.79,21741.48188209843,56.4742,56.5524,56.4417,56.5459,21741.4819
2008-04-01 11:30:00,86.77,86.9,86.74,86.83,19578.15035154137,56.5329,56.6176,56.5133,56.572,19578.1504
2008-04-01 11:40:00,86.85,86.89,86.76,86.78,21308.81557598702,56.585,56.6111,56.5264,56.5394,21308.8156
2008-04-01 11:50:00,86.78,87.43,86.77,87.41,32558.13953488372,56.5394,56.9629,56.5329,56.9499,32558.1395
2008-04-01 12:00:00,87.45,87.71,87.38,87.55,47160.62736614386,56.9759,57.1453,56.9303,57.0411,47160.6274
2008-04-01 12:10:00,87.55,87.72,87.46,87.61,25959.97836668469,57.0411,57.1518,56.9824,57.0802,25959.9784
2008-04-01 12:20:00,87.62,87.66,87.51,87.65,18280.15143320714,57.0867,57.1127,57.015,57.1062,18280.1514
2008-04-01 12:30:00,87.66,87.67,87.5,87.52,24770.14602487831,57.1127,57.1192,57.0085,57.0215,24770.146
2008-04-01 12:40:00,87.54,87.74,87.5,87.65,19469.98377501352,57.0346,57.1649,57.0085,57.1062,19469.9838
2008-04-01 12:50:00,87.61,87.65,87.43,87.43,17306.65224445646,57.0802,57.1062,56.9629,56.9629,17306.6522
2008-04-01 13:00:00,87.47,87.67,87.42,87.65,23688.480259599783,56.9889,57.1192,56.9564,57.1062,23688.4803
2008-04-01 13:10:00,87.66,87.71,87.49,87.54,56138.45321795565,57.1127,57.1453,57.002,57.0346,56138.4532
2008-04-01 13:20:00,87.53,87.9,87.51,87.88,36776.63601946998,57.028,57.2691,57.015,57.2561,36776.636
2008-04-01 13:30:00,87.9,87.91,87.61,87.63,16765.819361817197,57.2691,57.2756,57.0802,57.0932,16765.8194
2008-04-01 13:40:00,87.6,87.65,87.5,87.59,31151.974040021632,57.0736,57.1062,57.0085,57.0671,31151.974
2008-04-01 13:50:00,87.59,87.64,87.2,87.55,48242.29313142239,57.0671,57.0997,56.813,57.0411,48242.2931
2008-04-01 14:00:00,87.59,87.62,87.46,87.58,41644.13196322336,57.0671,57.0867,56.9824,57.0606,41644.132
2008-04-01 14:10:00,87.61,87.79,87.6,87.68,32449.972958355866,57.0802,57.1974,57.0736,57.1258,32449.973
2008-04-01 14:20:00,87.68,87.85,87.62,87.67,40129.79989183342,57.1258,57.2365,57.0867,57.1192,40129.7999
2008-04-01 14:30:00,87.7,87.94,87.66,87.89,33639.80530016225,57.1388,57.2952,57.1127,57.2626,33639.8053
2008-04-01 14:40:00,87.91,88.01,87.86,88.0,31043.80746349378,57.2756,57.3408,57.243,57.3343,31043.8075
2008-04-01 14:50:00,88.0,88.25,87.86,87.86,42617.63115197404,57.3343,57.4971,57.243,57.243,42617.6312
2008-04-01 15:00:00,87.84,88.17,87.84,88.1,35911.30340724716,57.23,57.445,57.23,57.3994,35911.3034
2008-04-01 15:10:00,88.1,88.23,87.85,87.98,57436.45213628988,57.3994,57.4841,57.2365,57.3212,57436.4521
2008-04-01 15:20:00,87.94,88.1,87.88,87.94,34829.63764196863,57.2952,57.3994,57.2561,57.2952,34829.6376
2008-04-01 15:30:00,87.99,88.07,87.67,87.96,49107.625743645214,57.3277,57.3799,57.1192,57.3082,49107.6257
2008-04-01 15:40:00,87.97,88.29,87.97,88.18,53326.12222823148,57.3147,57.5232,57.3147,57.4515,53326.1222
2008-04-01 15:50:00,88.17,88.4,88.12,88.36,88912.92590589507,57.445,57.5949,57.4124,57.5688,88912.9259
2008-04-02 09:30:00,88.36,89.11,88.27,88.32,72579.77285018929,57.5688,58.0574,57.5102,57.5427,72579.7729
2008-04-02 09:40:00,88.35,88.44,88.04,88.2,51595.45700378583,57.5623,57.6209,57.3603,57.4646,51595.457
2008-04-02 09:50:00,88.18,88.29,87.86,88.11,40670.63277447269,57.4515,57.5232,57.243,57.4059,40670.6328
2008-04-02 10:00:00,88.07,88.64,87.85,88.56,40237.96646836127,57.3799,57.7512,57.2365,57.6991,40237.9665
2008-04-02 10:10:00,88.48,88.64,88.37,88.49,29096.809085992427,57.647,57.7512,57.5753,57.6535,29096.8091
2008-04-02 10:20:00,88.47,88.83,88.47,88.76,31476.4737696052,57.6405,57.875,57.6405,57.8294,31476.4738
2008-04-02 10:30:00,88.79,88.98,88.79,88.92,36776.63601946998,57.849,57.9727,57.849,57.9337,36776.636
2008-04-02 10:40:00,88.92,88.96,88.7,88.7,21849.648458626285,57.9337,57.9597,57.7903,57.7903,21849.6485
2008-04-02 10:50:00,88.68,89.3,88.67,89.23,34613.30448891292,57.7773,58.1812,57.7708,58.1356,34613.3045
2008-04-02 11:00:00,89.25,89.25,88.84,89.17,25419.145484045428,58.1487,58.1487,57.8815,58.0965,25419.1455
2008-04-02 11:10:00,89.13,89.14,88.85,88.88,23904.813412655487,58.0705,58.077,57.8881,57.9076,23904.8134
2008-04-02 11:20:00,88.88,88.98,88.54,88.77,21633.315305570577,57.9076,57.9727,57.6861,57.8359,21633.3153
2008-04-02 11:30:00,88.79,89.28,88.79,89.26,14926.9875608437,57.849,58.1682,57.849,58.1552,14926.9876
2008-04-02 11:40:00,89.21,89.49,89.17,89.48,16765.819361817197,58.1226,58.305,58.0965,58.2985,16765.8194
2008-04-02 11:50:00,89.48,89.53,89.35,89.48,14818.820984315846,58.2985,58.3311,58.2138,58.2985,14818.821
2008-04-02 12:00:00,89.5,89.6,89.38,89.38,19686.316928069227,58.3115,58.3767,58.2334,58.2334,19686.3169
2008-04-02 12:10:00,89.38,89.49,89.28,89.41,19361.817198485667,58.2334,58.305,58.1682,58.2529,19361.8172
2008-04-02 12:20:00,89.45,89.46,89.13,89.22,14169.821525148727,58.279,58.2855,58.0705,58.1291,14169.8215
2008-04-02 12:30:00,89.14,89.37,89.14,89.27,12871.822606814494,58.077,58.2268,58.077,58.1617,12871.8226
2008-04-02 12:40:00,89.31,89.34,89.16,89.18,14277.98810167658,58.1878,58.2073,58.09,58.1031,14277.9881
2008-04-02 12:50:00,89.2,89.33,89.12,89.31,10816.657652785289,58.1161,58.2008,58.064,58.1878,10816.6577
2008-04-02 13:00:00,89.3,89.32,89.0,89.0,16441.31963223364,58.1812,58.1943,57.9858,57.9858,16441.3196
2008-04-02 13:10:00,89.0,89.03,88.72,88.82,20335.316387236344,57.9858,58.0053,57.8034,57.8685,20335.3164
2008-04-02 13:20:00,88.84,89.01,88.75,88.95,13628.988642509465,57.8815,57.9923,57.8229,57.9532,13628.9886
2008-04-02 13:30:00,88.95,89.21,88.95,89.15,25851.81179015684,57.9532,58.1226,57.9532,58.0835,25851.8118
2008-04-02 13:40:00,89.2,89.55,89.16,89.51,33639.80530016225,58.1161,58.3441,58.09,58.3181,33639.8053
2008-04-02 13:50:00,89.57,89.57,89.36,89.36,21633.315305570577,58.3571,58.3571,58.2203,58.2203,21633.3153
2008-04-02 14:00:00,89.37,89.46,89.33,89.44,27798.8101676582,58.2268,58.2855,58.2008,58.2725,27798.8102
2008-04-02 14:10:00,89.45,89.56,89.38,89.53,35045.97079502434,58.279,58.3506,58.2334,58.3311,35045.9708
2008-04-02 14:20:00,89.53,89.53,89.08,89.1,39156.30070308274,58.3311,58.3311,58.0379,58.0509,39156.3007
2008-04-02 14:30:00,89.11,89.18,88.63,88.83,29204.97566252028,58.0574,58.1031,57.7447,57.875,29204.9757
2008-04-02 14:40:00,88.81,88.9,88.62,88.62,15900.486749594374,57.862,57.9206,57.7382,57.7382,15900.4867
2008-04-02 14:50:00,88.62,88.84,88.47,88.78,19469.98377501352,57.7382,57.8815,57.6405,57.8424,19469.9838
2008-04-02 15:00:00,88.78,88.82,88.23,88.39,49756.62520281233,57.8424,57.8685,57.4841,57.5883,49756.6252
2008-04-02 15:10:00,88.4,88.92,88.4,88.92,46078.96160086533,57.5949,57.9337,57.5949,57.9337,46078.9616
2008-04-02 15:20:00,88.91,89.01,88.7,88.97,21525.148729042725,57.9271,57.9923,57.7903,57.9662,21525.1487
2008-04-02 15:30:00,88.96,88.99,88.71,88.71,30827.474310438072,57.9597,57.9793,57.7968,57.7968,30827.4743
2008-04-02 15:40:00,88.72,88.92,88.72,88.86,24121.146565711195,57.8034,57.9337,57.8034,57.8946,24121.1466
2008-04-02 15:50:00,88.86,89.08,88.73,89.08,60248.78312601406,57.8946,58.0379,57.8099,58.0379,60248.7831
2008-04-03 09:30:00,88.48,89.14,87.92,88.9,35154.13737155219,57.647,58.077,57.2821,57.9206,35154.1374
2008-04-03 09:40:00,88.91,89.08,88.79,89.03,19361.817198485667,57.9271,58.0379,57.849,58.0053,19361.8172
2008-04-03 09:50:00,89.06,89.13,88.73,89.08,28231.47647376961,58.0249,58.0705,57.8099,58.0379,28231.4765
2008-04-03 10:00:00,89.06,89.57,89.06,89.32,36560.30286641428,58.0249,58.3571,58.0249,58.1943,36560.3029
2008-04-03 10:10:00,89.28,89.28,88.76,88.95,29962.14169821525,58.1682,58.1682,57.8294,57.9532,29962.1417
2008-04-03 10:20:00,88.95,89.02,88.41,88.59,23796.646836127635,57.9532,57.9988,57.6014,57.7187,23796.6468
2008-04-03 10:30:00,88.52,88.96,88.51,88.74,19253.65062195781,57.673,57.9597,57.6665,57.8164,19253.6506
2008-04-03 10:40:00,88.75,89.04,88.6,88.86,27041.64413196322,57.8229,58.0118,57.7252,57.8946,27041.6441
2008-04-03 10:50:00,88.85,88.93,88.67,88.83,16873.98593834505,57.8881,57.9402,57.7708,57.875,16873.9859
2008-04-03 11:00:00,88.8,89.3,88.69,89.08,27582.47701460249,57.8555,58.1812,57.7838,58.0379,27582.477
2008-04-03 11:10:00,89.07,89.29,89.0,89.25,13845.32179556517,58.0314,58.1747,57.9858,58.1487,13845.3218
2008-04-03 11:20:00,89.21,89.26,89.06,89.18,23580.31368307193,58.1226,58.1552,58.0249,58.1031,23580.3137
2008-04-03 11:30:00,89.14,89.4,89.14,89.21,31800.97349918875,58.077,58.2464,58.077,58.1226,31800.9735
2008-04-03 11:40:00,89.23,89.61,89.2,89.48,24553.812871822607,58.1356,58.3832,58.1161,58.2985,24553.8129
2008-04-03 11:50:00,89.48,89.64,89.42,89.59,27690.64359113034,58.2985,58.4028,58.2594,58.3702,27690.6436
2008-04-03 12:00:00,89.57,89.67,89.49,89.66,23580.31368307193,58.3571,58.4223,58.305,58.4158,23580.3137
2008-04-03 12:10:00,89.62,89.66,89.52,89.66,32990.80584099513,58.3897,58.4158,58.3246,58.4158,32990.8058
2008-04-03 12:20:00,89.67,89.67,89.47,89.66,22174.14818820984,58.4223,58.4223,58.292,58.4158,22174.1482
2008-04-03 12:30:00,89.62,90.01,89.59,90.01,44672.79610600325,58.3897,58.6438,58.3702,58.6438,44672.7961
2008-04-03 12:40:00,90.01,90.6,89.98,90.54,81882.09843158464,58.6438,59.0282,58.6243,58.9891,81882.0984
2008-04-03 12:50:00,90.54,90.56,90.22,90.28,27582.47701460249,58.9891,59.0022,58.7806,58.8197,27582.477
2008-04-03 13:00:00,90.22,90.43,90.13,90.34,35694.97025419145,58.7806,58.9175,58.722,58.8588,35694.9703
2008-04-03 13:10:00,90.34,90.6,90.25,90.54,49540.29204975662,58.8588,59.0282,58.8002,58.9891,49540.292
2008-04-03 13:20:00,90.55,90.73,90.45,90.67,82963.76419686317,58.9956,59.1129,58.9305,59.0738,82963.7642
2008-04-03 13:30:00,90.65,90.67,90.14,90.15,46727.961060032445,59.0608,59.0738,58.7285,58.735,46727.9611
2008-04-03 13:40:00,90.16,90.3,90.1,90.3,40995.13250405624,58.7415,58.8328,58.7025,58.8328,40995.1325
2008-04-03 13:50:00,90.26,90.39,90.11,90.11,33423.47214710654,58.8067,58.8914,58.709,58.709,33423.4721
2008-04-03 14:00:00,90.12,90.18,89.91,90.0,38399.13466738778,58.7155,58.7546,58.5787,58.6373,38399.1347
2008-04-03 14:10:00,90.01,90.06,89.72,89.72,27041.64413196322,58.6438,58.6764,58.4549,58.4549,27041.6441
2008-04-03 14:20:00,89.73,89.82,89.59,89.79,28880.475932936723,58.4614,58.52,58.3702,58.5005,28880.4759
2008-04-03 14:30:00,89.77,89.91,89.46,89.47,32882.63926446728,58.4875,58.5787,58.2855,58.292,32882.6393
2008-04-03 14:40:00,89.48,89.67,89.44,89.49,24121.146565711195,58.2985,58.4223,58.2725,58.305,24121.1466
2008-04-03 14:50:00,89.5,89.92,89.5,89.88,31584.640346133045,58.3115,58.5852,58.3115,58.5591,31584.6403
2008-04-03 15:00:00,89.86,89.87,89.69,89.71,37425.6354786371,58.5461,58.5526,58.4353,58.4484,37425.6355
2008-04-03 15:10:00,89.72,89.74,89.46,89.47,34180.638182801515,58.4549,58.4679,58.2855,58.292,34180.6382
2008-04-03 15:20:00,89.45,89.57,89.15,89.5,34937.80421849649,58.279,58.3571,58.0835,58.3115,34937.8042
2008-04-03 15:30:00,89.49,89.61,89.15,89.48,39805.30016224986,58.305,58.3832,58.0835,58.2985,39805.3002
2008-04-03 15:40:00,89.48,89.62,89.08,89.3,40995.13250405624,58.2985,58.3897,58.0379,58.1812,40995.1325
2008-04-03 15:50:00,89.28,89.67,89.13,89.41,82422.9313142239,58.1682,58.4223,58.0705,58.2529,82422.9313
2008-04-04 09:30:00,89.38,90.44,89.25,89.94,56895.61925365062,58.2334,58.924,58.1487,58.5982,56895.6193
2008-04-04 09:40:00,89.94,90.06,89.67,89.82,44348.29637641968,58.5982,58.6764,58.4223,58.52,44348.2964
2008-04-04 09:50:00,89.82,90.08,89.65,89.86,43158.4640346133,58.52,58.6894,58.4093,58.5461,43158.464
2008-04-04 10:00:00,89.91,90.15,89.63,89.67,42401.29799891833,58.5787,58.735,58.3962,58.4223,42401.298
2008-04-04 10:10:00,89.73,89.79,89.24,89.29,22065.98161168199,58.4614,58.5005,58.1421,58.1747,22065.9816
2008-04-04 10:20:00,89.26,89.62,89.26,89.61,26284.478096268253,58.1552,58.3897,58.1552,58.3832,26284.4781
2008-04-04 10:30:00,89.69,89.69,89.35,89.4,13737.155219037317,58.4353,58.4353,58.2138,58.2464,13737.1552
2008-04-04 10:40:00,89.46,89.84,89.45,89.79,20443.4829637642,58.2855,58.5331,58.279,58.5005,20443.483
2008-04-04 10:50:00,89.77,90.06,89.77,90.05,14710.654407787992,58.4875,58.6764,58.4875,58.6699,14710.6544
2008-04-04 11:00:00,90.09,90.33,89.98,90.18,23363.980530016222,58.6959,58.8523,58.6243,58.7546,23363.9805
2008-04-04 11:10:00,90.25,90.54,90.2,90.43,18171.98485667929,58.8002,58.9891,58.7676,58.9175,18171.9849
2008-04-04 11:20:00,90.4,90.72,90.36,90.66,39588.96700919416,58.8979,59.1064,58.8719,59.0673,39588.967
2008-04-04 11:30:00,90.67,90.77,90.39,90.6,35370.470524607896,59.0738,59.139,58.8914,59.0282,35370.4705
2008-04-04 11:40:00,90.6,90.61,90.28,90.31,20443.4829637642,59.0282,59.0347,58.8197,58.8393,20443.483
2008-04-04 11:50:00,90.32,90.34,90.13,90.17,19037.317468902107,58.8458,58.8588,58.722,58.7481,19037.3175
2008-04-04 12:00:00,90.2,90.39,90.11,90.39,28664.14277988101,58.7676,58.8914,58.709,58.8914,28664.1428
2008-04-04 12:10:00,90.39,90.85,90.39,90.78,26068.14494321255,58.8914,59.1911,58.8914,59.1455,26068.1449
2008-04-04 12:20:00,90.85,90.85,90.64,90.82,18171.98485667929,59.1911,59.1911,59.0543,59.1716,18171.9849
2008-04-04 12:30:00,90.79,90.91,90.66,90.71,29637.64196863169,59.152,59.2302,59.0673,59.0999,29637.642
2008-04-04 12:40:00,90.74,90.75,90.47,90.56,32666.306111411574,59.1194,59.1259,58.9435,59.0022,32666.3061
2008-04-04 12:50:00,90.54,90.8,90.5,90.67,16116.81990265008,58.9891,59.1585,58.9631,59.0738,16116.8199
2008-04-04 13:00:00,90.67,90.93,90.62,90.68,25527.312060573284,59.0738,59.2432,59.0413,59.0803,25527.3121
2008-04-04 13:10:00,90.67,90.76,90.59,90.63,19578.15035154137,59.0738,59.1325,59.0217,59.0478,19578.1504
2008-04-04 13:20:00,90.62,90.92,90.62,90.83,21633.315305570577,59.0413,59.2367,59.0413,59.1781,21633.3153
2008-04-04 13:30:00,90.81,90.89,90.63,90.64,16982.152514872905,59.165,59.2172,59.0478,59.0543,16982.1525
2008-04-04 13:40:00,90.66,90.66,90.43,90.51,19469.98377501352,59.0673,59.0673,58.9175,58.9696,19469.9838
2008-04-04 13:50:00,90.51,90.54,90.09,90.2,30827.474310438072,58.9696,58.9891,58.6959,58.7676,30827.4743
2008-04-04 14:00:00,90.25,90.34,89.99,90.07,28880.475932936723,58.8002,58.8588,58.6308,58.6829,28880.4759
2008-04-04 14:10:00,90.06,90.1,89.82,89.9,31584.640346133045,58.6764,58.7025,58.52,58.5722,31584.6403
2008-04-04 14:20:00,89.9,90.09,89.78,89.93,19902.65008112493,58.5722,58.6959,58.494,58.5917,19902.6501
2008-04-04 14:30:00,89.91,90.25,89.85,90.23,42833.96430502975,58.5787,58.8002,58.5396,58.7872,42833.9643
2008-04-04 14:40:00,90.22,90.38,90.14,90.24,23363.980530016222,58.7806,58.8849,58.7285,58.7937,23363.9805
2008-04-04 14:50:00,90.21,90.31,90.17,90.2,26608.977825851813,58.7741,58.8393,58.7481,58.7676,26608.9778
2008-04-04 15:00:00,90.22,90.3,89.96,90.01,38074.63493780421,58.7806,58.8328,58.6112,58.6438,38074.6349
2008-04-04 15:10:00,90.06,90.07,89.59,89.82,31151.974040021632,58.6764,58.6829,58.3702,58.52,31151.974
2008-04-04 15:20:00,89.79,89.88,89.55,89.67,23904.813412655487,58.5005,58.5591,58.3441,58.4223,23904.8134
2008-04-04 15:30:00,89.74,89.85,89.62,89.66,55597.62033531639,58.4679,58.5396,58.3897,58.4158,55597.6203
2008-04-04 15:40:00,89.67,89.71,89.45,89.45,61871.281773931856,58.4223,58.4484,58.279,58.279,61871.2818
2008-04-04 15:50:00,89.47,90.06,89.45,89.97,126879.39426717145,58.292,58.6764,58.279,58.6178,126879.3943
2008-04-07 09:30:00,90.89,91.17,90.76,91.16,38723.63439697133,59.2172,59.3996,59.1325,59.3931,38723.6344
2008-04-07 09:40:00,91.16,91.41,91.06,91.24,37750.13520822066,59.3931,59.556,59.3279,59.4452,37750.1352
2008-04-07 09:50:00,91.29,91.53,91.19,91.52,41752.29853975122,59.4778,59.6341,59.4126,59.6276,41752.2985
2008-04-07 10:00:00,91.53,91.6,91.26,91.38,46187.128177393184,59.6341,59.6797,59.4582,59.5364,46187.1282
2008-04-07 10:10:00,91.37,91.61,91.33,91.41,42184.96484586263,59.5299,59.6863,59.5038,59.556,42184.9648
2008-04-07 10:20:00,91.41,91.57,91.16,91.24,39048.13412655489,59.556,59.6602,59.3931,59.4452,39048.1341
2008-04-07 10:30:00,91.2,91.51,91.2,91.43,29421.308815575987,59.4191,59.6211,59.4191,59.569,29421.3088
2008-04-07 10:40:00,91.47,91.5,91.12,91.15,25851.81179015684,59.595,59.6146,59.367,59.3866,25851.8118
2008-04-07 10:50:00,91.16,91.36,91.07,91.34,21957.815035154137,59.3931,59.5234,59.3344,59.5103,21957.815
2008-04-07 11:00:00,91.36,91.38,91.16,91.26,22823.14764737696,59.5234,59.5364,59.3931,59.4582,22823.1476
2008-04-07 11:10:00,91.23,91.46,91.17,91.46,27041.64413196322,59.4387,59.5885,59.3996,59.5885,27041.6441
2008-04-07 11:20:00,91.46,91.65,91.41,91.41,48674.9594375338,59.5885,59.7123,59.556,59.556,48674.9594
2008-04-07 11:30:00,91.41,91.53,91.33,91.47,28880.475932936723,59.556,59.6341,59.5038,59.595,28880.4759
2008-04-07 11:40:00,91.48,91.64,91.43,91.53,21200.648999459165,59.6016,59.7058,59.569,59.6341,21200.649
2008-04-07 11:50:00,91.53,91.63,91.3,91.33,25959.97836668469,59.6341,59.6993,59.4843,59.5038,25959.9784
2008-04-07 12:00:00,91.3,91.37,91.19,91.23,20335.316387236344,59.4843,59.5299,59.4126,59.4387,20335.3164
2008-04-07 12:10:00,91.21,91.37,91.16,91.18,21200.648999459165,59.4257,59.5299,59.3931,59.4061,21200.649
2008-04-07 12:20:00,91.22,91.33,91.13,91.27,15900.486749594374,59.4322,59.5038,59.3735,59.4647,15900.4867
2008-04-07 12:30:00,91.29,91.65,91.28,91.59,23688.480259599783,59.4778,59.7123,59.4713,59.6732,23688.4803
2008-04-07 12:40:00,91.6,91.88,91.56,91.66,41103.2990805841,59.6797,59.8622,59.6537,59.7188,41103.2991
2008-04-07 12:50:00,91.65,91.72,91.55,91.71,15684.153596538668,59.7123,59.7579,59.6472,59.7514,15684.1536
2008-04-07 13:00:00,91.71,91.74,91.21,91.22,36668.46944294213,59.7514,59.771,59.4257,59.4322,36668.4694
2008-04-07 13:10:00,91.18,91.19,90.87,90.99,17739.318550567874,59.4061,59.4126,59.2041,59.2823,17739.3186
2008-04-07 13:20:00,90.98,91.15,90.98,91.15,16333.153055705789,59.2758,59.3866,59.2758,59.3866,16333.1531
2008-04-07 13:30:00,91.13,91.22,91.01,91.04,11573.82368848026,59.3735,59.4322,59.2953,59.3149,11573.8237
2008-04-07 13:40:00,90.99,91.04,90.77,90.87,32558.13953488372,59.2823,59.3149,59.139,59.2041,32558.1395
2008-04-07 13:50:00,90.83,90.92,90.67,90.91,13845.32179556517,59.1781,59.2367,59.0738,59.2302,13845.3218
2008-04-07 14:00:00,90.88,90.97,90.69,90.7,35370.470524607896,59.2106,59.2693,59.0869,59.0934,35370.4705
2008-04-07 14:10:00,90.72,90.72,90.43,90.58,20767.98269334776,59.1064,59.1064,58.9175,59.0152,20767.9827
2008-04-07 14:20:00,90.54,90.65,89.99,90.08,42833.96430502975,58.9891,59.0608,58.6308,58.6894,42833.9643
2008-04-07 14:30:00,90.13,90.17,89.74,90.09,29421.308815575987,58.722,58.7481,58.4679,58.6959,29421.3088
2008-04-07 14:40:00,90.13,90.15,89.78,89.88,47160.62736614386,58.722,58.735,58.494,58.5591,47160.6274
2008-04-07 14:50:00,89.94,90.17,89.92,90.06,26717.144402379665,58.5982,58.7481,58.5852,58.6764,26717.1444
2008-04-07 15:00:00,90.05,90.06,89.53,89.55,61222.282314764736,58.6699,58.6764,58.3311,58.3441,61222.2823
2008-04-07 15:10:00,89.58,89.94,89.5,89.85,37533.80205516495,58.3637,58.5982,58.3115,58.5396,37533.8021
2008-04-07 15:20:00,89.85,90.31,89.81,90.31,30178.47485127096,58.5396,58.8393,58.5135,58.8393,30178.4749
2008-04-07 15:30:00,90.3,90.32,89.73,90.18,44023.79664683613,58.8328,58.8458,58.4614,58.7546,44023.7966
2008-04-07 15:40:00,90.16,90.31,90.04,90.1,43374.797187669006,58.7415,58.8393,58.6634,58.7025,43374.7972
2008-04-07 15:50:00,90.08,90.23,89.74,90.03,98431.58464034612,58.6894,58.7872,58.4679,58.6569,98431.5846
2008-04-08 09:30:00,88.84,89.76,88.82,89.02,36668.46944294213,57.8815,58.4809,57.8685,57.9988,36668.4694
2008-04-08 09:40:00,89.0,89.44,88.92,89.17,28555.97620335316,57.9858,58.2725,57.9337,58.0965,28555.9762
2008-04-08 09:50:00,89.12,89.66,88.97,89.4,32774.47268793943,58.064,58.4158,57.9662,58.2464,32774.4727
2008-04-08 10:00:00,89.36,89.44,88.85,88.91,31909.1400757166,58.2203,58.2725,57.8881,57.9271,31909.1401
2008-04-08 10:10:00,88.96,89.33,88.96,89.24,25419.145484045428,57.9597,58.2008,57.9597,58.1421,25419.1455
2008-04-08 10:20:00,89.28,89.5,89.19,89.26,27149.81070849108,58.1682,58.3115,58.1096,58.1552,27149.8107
2008-04-08 10:30:00,89.26,89.49,89.17,89.32,21416.98215251488,58.1552,58.305,58.0965,58.1943,21416.9822
2008-04-08 10:40:00,89.36,89.43,89.23,89.29,12222.823147647376,58.2203,58.2659,58.1356,58.1747,12222.8231
2008-04-08 10:50:00,89.32,89.37,89.03,89.06,16873.98593834505,58.1943,58.2268,58.0053,58.0249,16873.9859
2008-04-08 11:00:00,89.07,89.09,88.66,88.82,26392.644672796105,58.0314,58.0444,57.7643,57.8685,26392.6447
2008-04-08 11:10:00,88.82,88.9,88.66,88.84,19902.65008112493,57.8685,57.9206,57.7643,57.8815,19902.6501
2008-04-08 11:20:00,88.9,89.0,88.85,88.97,8761.492698756085,57.9206,57.9858,57.8881,57.9662,8761.4927
2008-04-08 11:30:00,89.01,89.32,88.95,89.02,16116.81990265008,57.9923,58.1943,57.9532,57.9988,16116.8199
2008-04-08 11:40:00,89.0,89.02,88.79,88.9,12330.98972417523,57.9858,57.9988,57.849,57.9206,12330.9897
2008-04-08 11:50:00,88.93,89.04,88.87,88.98,7138.994050838291,57.9402,58.0118,57.9011,57.9727,7138.9941
2008-04-08 12:00:00,89.02,89.18,88.94,89.08,10492.15792320173,57.9988,58.1031,57.9467,58.0379,10492.1579
2008-04-08 12:10:00,89.13,89.2,88.9,89.08,18063.81828015144,58.0705,58.1161,57.9206,58.0379,18063.8183
2008-04-08 12:20:00,89.06,89.33,89.03,89.09,19253.65062195781,58.0249,58.2008,58.0053,58.0444,19253.6506
2008-04-08 12:30:00,89.04,89.21,89.04,89.2,8004.326663061114,58.0118,58.1226,58.0118,58.1161,8004.3267
2008-04-08 12:40:00,89.2,89.57,89.2,89.52,30286.641427798808,58.1161,58.3571,58.1161,58.3246,30286.6414
2008-04-08 12:50:00,89.48,89.54,89.4,89.41,17090.319091400757,58.2985,58.3376,58.2464,58.2529,17090.3191
2008-04-08 13:00:00,89.43,89.57,89.33,89.43,11357.490535424551,58.2659,58.3571,58.2008,58.2659,11357.4905
2008-04-08 13:10:00,89.4,89.49,89.33,89.33,12222.823147647376,58.2464,58.305,58.2008,58.2008,12222.8231
2008-04-08 13:20:00,89.37,89.44,89.3,89.33,8004.326663061114,58.2268,58.2725,58.1812,58.2008,8004.3267
2008-04-08 13:30:00,89.33,89.37,89.13,89.29,23147.64737696052,58.2008,58.2268,58.0705,58.1747,23147.6474
2008-04-08 13:40:00,89.29,89.35,89.0,89.32,22823.14764737696,58.1747,58.2138,57.9858,58.1943,22823.1476
2008-04-08 13:50:00,89.29,90.39,89.29,89.69,94321.25473228772,58.1747,58.8914,58.1747,58.4353,94321.2547
2008-04-08 14:00:00,89.66,89.66,89.29,89.29,29529.47539210384,58.4158,58.4158,58.1747,58.1747,29529.4754
2008-04-08 14:10:00,89.29,89.37,89.12,89.25,17198.48566792861,58.1747,58.2268,58.064,58.1487,17198.4857
2008-04-08 14:20:00,89.24,89.32,89.04,89.3,16982.152514872905,58.1421,58.1943,58.0118,58.1812,16982.1525
2008-04-08 14:30:00,89.31,89.5,89.21,89.4,19686.316928069227,58.1878,58.3115,58.1226,58.2464,19686.3169
2008-04-08 14:40:00,89.39,89.48,89.2,89.48,24770.14602487831,58.2399,58.2985,58.1161,58.2985,24770.146
2008-04-08 14:50:00,89.49,89.77,89.49,89.69,15467.820443482964,58.305,58.4875,58.305,58.4353,15467.8204
2008-04-08 15:00:00,89.67,89.67,89.16,89.33,17090.319091400757,58.4223,58.4223,58.09,58.2008,17090.3191
2008-04-08 15:10:00,89.27,89.45,89.1,89.41,24337.4797187669,58.1617,58.279,58.0509,58.2529,24337.4797
2008-04-08 15:20:00,89.43,89.45,89.18,89.44,28988.64250946457,58.2659,58.279,58.1031,58.2725,28988.6425
2008-04-08 15:30:00,89.47,89.73,89.47,89.51,49648.45862628448,58.292,58.4614,58.292,58.3181,49648.4586
2008-04-08 15:40:00,89.54,89.78,89.47,89.56,50297.4580854516,58.3376,58.494,58.292,58.3506,50297.4581
2008-04-08 15:50:00,89.53,89.76,89.51,89.63,85127.09572742022,58.3311,58.4809,58.3181,58.3962,85127.0957
2008-04-09 09:30:00,90.05,90.46,89.72,90.41,28231.47647376961,58.6699,58.937,58.4549,58.9044,28231.4765
2008-04-09 09:40:00,90.4,90.76,89.94,90.55,31151.974040021632,58.8979,59.1325,58.5982,58.9956,31151.974
2008-04-09 09:50:00,90.59,90.83,90.35,90.83,25419.145484045428,59.0217,59.1781,58.8653,59.1781,25419.1455
2008-04-09 10:00:00,90.81,90.97,90.53,90.6,17306.65224445646,59.165,59.2693,58.9826,59.0282,17306.6522
2008-04-09 10:10:00,90.6,90.65,90.21,90.27,16008.653326122228,59.0282,59.0608,58.7741,58.8132,16008.6533
2008-04-09 10:20:00,90.28,90.29,89.93,90.01,16657.652785289345,58.8197,58.8262,58.5917,58.6438,16657.6528
2008-04-09 10:30:00,90.02,90.02,89.54,89.94,30827.474310438072,58.6503,58.6503,58.3376,58.5982,30827.4743
2008-04-09 10:40:00,89.96,90.37,89.79,90.37,20767.98269334776,58.6112,58.8784,58.5005,58.8784,20767.9827
2008-04-09 10:50:00,90.38,90.43,90.04,90.15,11790.156841535963,58.8849,58.9175,58.6634,58.735,11790.1568
2008-04-09 11:00:00,90.17,90.4,90.08,90.37,18171.98485667929,58.7481,58.8979,58.6894,58.8784,18171.9849
2008-04-09 11:10:00,90.35,90.39,89.88,89.94,19794.48350459708,58.8653,58.8914,58.5591,58.5982,19794.4835
2008-04-09 11:20:00,89.91,89.91,89.51,89.63,15792.320173066522,58.5787,58.5787,58.3181,58.3962,15792.3202
2008-04-09 11:30:00,89.63,89.67,88.93,88.93,39156.30070308274,58.3962,58.4223,57.9402,57.9402,39156.3007
2008-04-09 11:40:00,88.94,89.12,88.94,89.02,19686.316928069227,57.9467,58.064,57.9467,57.9988,19686.3169
2008-04-09 11:50:00,88.96,89.08,88.84,88.94,11249.3239588967,57.9597,58.0379,57.8815,57.9467,11249.324
2008-04-09 12:00:00,89.0,89.23,89.0,89.02,20118.98323418064,57.9858,58.1356,57.9858,57.9988,20118.9832
2008-04-09 12:10:00,89.0,89.0,88.79,88.83,14602.48783126014,57.9858,57.9858,57.849,57.875,14602.4878
2008-04-09 12:20:00,88.85,89.0,88.67,89.0,11898.323418063816,57.8881,57.9858,57.7708,57.9858,11898.3234
2008-04-09 12:30:00,89.01,89.07,88.84,88.91,13196.322336398052,57.9923,58.0314,57.8815,57.9271,13196.3223
2008-04-09 12:40:00,88.91,88.91,88.64,88.65,8653.32612222823,57.9271,57.9271,57.7512,57.7577,8653.3261
2008-04-09 12:50:00,88.66,88.8,88.47,88.52,19037.317468902107,57.7643,57.8555,57.6405,57.673,19037.3175
2008-04-09 13:00:00,88.5,88.8,88.46,88.73,14277.98810167658,57.66,57.8555,57.634,57.8099,14277.9881
2008-04-09 13:10:00,88.75,88.91,88.71,88.91,20010.816657652784,57.8229,57.9271,57.7968,57.9271,20010.8167
2008-04-09 13:20:00,88.88,88.91,88.8,88.84,7355.327203893997,57.9076,57.9271,57.8555,57.8815,7355.3272
2008-04-09 13:30:00,88.89,88.94,88.75,88.94,11141.157382368849,57.9141,57.9467,57.8229,57.9467,11141.1574
2008-04-09 13:40:00,88.86,88.96,88.86,88.94,6922.660897782585,57.8946,57.9597,57.8946,57.9467,6922.6609
2008-04-09 13:50:00,88.93,89.16,88.9,89.16,12763.656030286642,57.9402,58.09,57.9206,58.09,12763.656
2008-04-09 14:00:00,89.16,89.29,89.15,89.24,15792.320173066522,58.09,58.1747,58.0835,58.1421,15792.3202
2008-04-09 14:10:00,89.22,89.22,88.84,88.96,14277.98810167658,58.1291,58.1291,57.8815,57.9597,14277.9881
2008-04-09 14:20:00,88.97,89.0,88.8,88.93,5516.495402920497,57.9662,57.9858,57.8555,57.9402,5516.4954
2008-04-09 14:30:00,88.87,88.97,88.77,88.92,8545.159545700379,57.9011,57.9662,57.8359,57.9337,8545.1595
2008-04-09 14:40:00,88.92,89.02,88.82,88.85,9194.159004867495,57.9337,57.9988,57.8685,57.8881,9194.159
2008-04-09 14:50:00,88.81,88.9,88.75,88.82,12114.656571119524,57.862,57.9206,57.8229,57.8685,12114.6566
2008-04-09 15:00:00,88.8,88.93,88.67,88.84,16116.81990265008,57.8555,57.9402,57.7708,57.8815,16116.8199
2008-04-09 15:10:00,88.79,88.94,88.64,88.92,13737.155219037317,57.849,57.9467,57.7512,57.9337,13737.1552
2008-04-09 15:20:00,88.94,89.21,88.92,89.21,29204.97566252028,57.9467,58.1226,57.9337,58.1226,29204.9757
2008-04-09 15:30:00,89.21,89.53,89.17,89.46,40778.79935100054,58.1226,58.3311,58.0965,58.2855,40778.7994
2008-04-09 15:40:00,89.45,89.45,89.21,89.21,20551.64954029205,58.279,58.279,58.1226,58.1226,20551.6495
2008-04-09 15:50:00,89.21,89.33,89.18,89.33,77230.93564088696,58.1226,58.2008,58.1031,58.2008,77230.9356
2008-04-10 09:30:00,89.24,89.68,89.13,89.36,30935.640886965928,58.1421,58.4288,58.0705,58.2203,30935.6409
2008-04-10 09:40:00,89.3,89.57,89.12,89.17,45646.29529475392,58.1812,58.3571,58.064,58.0965,45646.2953
2008-04-10 09:50:00,89.14,89.14,88.34,88.6,37641.968631692806,58.077,58.077,57.5558,57.7252,37641.9686
2008-04-10 10:00:00,88.59,88.67,88.23,88.54,37209.3023255814,57.7187,57.7708,57.4841,57.6861,37209.3023
2008-04-10 10:10:00,88.53,88.82,88.5,88.71,27041.64413196322,57.6796,57.8685,57.66,57.7968,27041.6441
2008-04-10 10:20:00,88.72,89.11,88.7,89.08,25851.81179015684,57.8034,58.0574,57.7903,58.0379,25851.8118
2008-04-10 10:30:00,89.11,89.12,88.95,89.06,17306.65224445646,58.0574,58.064,57.9532,58.0249,17306.6522
2008-04-10 10:40:00,89.08,89.43,89.08,89.33,24986.47917793402,58.0379,58.2659,58.0379,58.2008,24986.4792
2008-04-10 10:50:00,89.33,89.39,88.98,89.28,23580.31368307193,58.2008,58.2399,57.9727,58.1682,23580.3137
2008-04-10 11:00:00,89.28,89.31,89.03,89.3,23147.64737696052,58.1682,58.1878,58.0053,58.1812,23147.6474
2008-04-10 11:10:00,89.3,89.61,89.3,89.57,29529.47539210384,58.1812,58.3832,58.1812,58.3571,29529.4754
2008-04-10 11:20:00,89.59,89.7,89.27,89.34,22606.814494321254,58.3702,58.4418,58.1617,58.2073,22606.8145
2008-04-10 11:30:00,89.29,89.61,89.27,89.33,21416.98215251488,58.1747,58.3832,58.1617,58.2008,21416.9822
2008-04-10 11:40:00,89.33,89.63,89.32,89.55,13845.32179556517,58.2008,58.3962,58.1943,58.3441,13845.3218
2008-04-10 11:50:00,89.56,89.58,89.45,89.51,9734.99188750676,58.3506,58.3637,58.279,58.3181,9734.9919
2008-04-10 12:00:00,89.54,89.61,89.32,89.39,24445.64629529475,58.3376,58.3832,58.1943,58.2399,24445.6463
2008-04-10 12:10:00,89.37,89.58,89.37,89.57,15792.320173066522,58.2268,58.3637,58.2268,58.3571,15792.3202
2008-04-10 12:20:00,89.57,89.66,89.46,89.48,17414.818820984314,58.3571,58.4158,58.2855,58.2985,17414.8188
2008-04-10 12:30:00,89.47,89.69,89.47,89.69,21633.315305570577,58.292,58.4353,58.292,58.4353,21633.3153
2008-04-10 12:40:00,89.69,89.82,89.42,89.47,17955.65170362358,58.4353,58.52,58.2594,58.292,17955.6517
2008-04-10 12:50:00,89.44,89.46,89.3,89.41,17090.319091400757,58.2725,58.2855,58.1812,58.2529,17090.3191
2008-04-10 13:00:00,89.41,89.54,89.38,89.51,11141.157382368849,58.2529,58.3376,58.2334,58.3181,11141.1574
2008-04-10 13:10:00,89.53,89.65,89.42,89.44,15035.154137371552,58.3311,58.4093,58.2594,58.2725,15035.1541
2008-04-10 13:20:00,89.41,89.52,89.36,89.49,10816.657652785289,58.2529,58.3246,58.2203,58.305,10816.6577
2008-04-10 13:30:00,89.47,89.67,89.45,89.67,12006.489994591671,58.292,58.4223,58.279,58.4223,12006.49
2008-04-10 13:40:00,89.66,89.68,89.47,89.58,13953.488372093025,58.4158,58.4288,58.292,58.3637,13953.4884
2008-04-10 13:50:00,89.55,89.61,89.39,89.44,17090.319091400757,58.3441,58.3832,58.2399,58.2725,17090.3191
2008-04-10 14:00:00,89.44,89.49,89.33,89.43,28447.80962682531,58.2725,58.305,58.2008,58.2659,28447.8096
2008-04-10 14:10:00,89.45,89.58,89.35,89.54,28988.64250946457,58.279,58.3637,58.2138,58.3376,28988.6425
2008-04-10 14:20:00,89.52,89.54,89.19,89.21,26284.478096268253,58.3246,58.3376,58.1096,58.1226,26284.4781
2008-04-10 14:30:00,89.19,89.41,89.04,89.35,30394.808004326664,58.1096,58.2529,58.0118,58.2138,30394.808
2008-04-10 14:40:00,89.38,89.39,89.26,89.34,22823.14764737696,58.2334,58.2399,58.1552,58.2073,22823.1476
2008-04-10 14:50:00,89.33,89.5,89.29,89.4,33964.30502974581,58.2008,58.3115,58.1747,58.2464,33964.305
2008-04-10 15:00:00,89.44,89.55,89.36,89.46,23796.646836127635,58.2725,58.3441,58.2203,58.2855,23796.6468
2008-04-10 15:10:00,89.49,89.49,89.21,89.3,28772.30935640887,58.305,58.305,58.1226,58.1812,28772.3094
2008-04-10 15:20:00,89.29,89.4,89.14,89.27,36019.469983775016,58.1747,58.2464,58.077,58.1617,36019.47
2008-04-10 15:30:00,89.25,89.28,88.84,89.06,49432.12547322877,58.1487,58.1682,57.8815,58.0249,49432.1255
2008-04-10 15:40:00,89.05,89.14,88.91,88.98,40562.46619794484,58.0184,58.077,57.9271,57.9727,40562.4662
2008-04-10 15:50:00,88.96,89.45,88.95,89.35,77879.93510005408,57.9597,58.279,57.9532,58.2138,77879.9351
2008-04-11 09:30:00,88.06,88.94,88.06,88.24,17414.818820984314,57.3733,57.9467,57.3733,57.4906,17414.8188
2008-04-11 09:40:00,88.15,88.81,88.06,88.73,18929.15089237425,57.432,57.862,57.3733,57.8099,18929.1509
2008-04-11 09:50:00,88.82,89.07,88.58,88.58,23039.480800432662,57.8685,58.0314,57.7121,57.7121,23039.4808
2008-04-11 10:00:00,88.55,88.63,88.12,88.2,13088.1557598702,57.6926,57.7447,57.4124,57.4646,13088.1558
2008-04-11 10:10:00,88.19,88.57,88.13,88.52,18280.15143320714,57.458,57.7056,57.419,57.673,18280.1514
2008-04-11 10:20:00,88.49,88.52,88.14,88.23,29745.808545159543,57.6535,57.673,57.4255,57.4841,29745.8085
2008-04-11 10:30:00,88.28,88.54,88.12,88.38,23904.813412655487,57.5167,57.6861,57.4124,57.5818,23904.8134
2008-04-11 10:40:00,88.4,88.75,88.35,88.75,38723.63439697133,57.5949,57.8229,57.5623,57.8229,38723.6344
2008-04-11 10:50:00,88.78,88.78,88.31,88.41,33207.13899405084,57.8424,57.8424,57.5362,57.6014,33207.139
2008-04-11 11:00:00,88.38,88.42,88.19,88.33,17414.818820984314,57.5818,57.6079,57.458,57.5493,17414.8188
2008-04-11 11:10:00,88.35,88.4,88.06,88.12,24553.812871822607,57.5623,57.5949,57.3733,57.4124,24553.8129
2008-04-11 11:20:00,88.13,88.32,88.1,88.27,11573.82368848026,57.419,57.5427,57.3994,57.5102,11573.8237
2008-04-11 11:30:00,88.26,88.39,88.23,88.35,13737.155219037317,57.5036,57.5883,57.4841,57.5623,13737.1552
2008-04-11 11:40:00,88.37,88.4,88.3,88.35,50405.62466197945,57.5753,57.5949,57.5297,57.5623,50405.6247
2008-04-11 11:50:00,88.36,88.37,87.99,88.19,25527.312060573284,57.5688,57.5753,57.3277,57.458,25527.3121
2008-04-11 12:00:00,88.25,88.25,87.79,87.8,44672.79610600325,57.4971,57.4971,57.1974,57.2039,44672.7961
2008-04-11 12:10:00,87.8,87.92,87.76,87.92,22714.981070849102,57.2039,57.2821,57.1779,57.2821,22714.9811
2008-04-11 12:20:00,87.9,87.95,87.64,87.68,26717.144402379665,57.2691,57.3017,57.0997,57.1258,26717.1444
2008-04-11 12:30:00,87.7,87.92,87.7,87.9,15251.487290427258,57.1388,57.2821,57.1388,57.2691,15251.4873
2008-04-11 12:40:00,87.9,88.04,87.82,88.04,10167.658193618172,57.2691,57.3603,57.217,57.3603,10167.6582
2008-04-11 12:50:00,88.03,88.33,88.03,88.28,23255.81395348837,57.3538,57.5493,57.3538,57.5167,23255.814
2008-04-11 13:00:00,88.24,88.28,88.1,88.22,12006.489994591671,57.4906,57.5167,57.3994,57.4776,12006.49
2008-04-11 13:10:00,88.21,88.35,88.17,88.27,15467.820443482964,57.4711,57.5623,57.445,57.5102,15467.8204
2008-04-11 13:20:00,88.29,88.29,88.07,88.1,11790.156841535963,57.5232,57.5232,57.3799,57.3994,11790.1568
2008-04-11 13:30:00,88.09,88.12,87.81,87.92,17414.818820984314,57.3929,57.4124,57.2105,57.2821,17414.8188
2008-04-11 13:40:00,87.92,87.98,87.78,87.87,18820.984315846403,57.2821,57.3212,57.1909,57.2496,18820.9843
2008-04-11 13:50:00,87.88,87.92,87.7,87.84,34721.471065440775,57.2561,57.2821,57.1388,57.23,34721.4711
2008-04-11 14:00:00,87.83,87.91,87.68,87.78,21957.815035154137,57.2235,57.2756,57.1258,57.1909,21957.815
2008-04-11 14:10:00,87.79,87.8,87.47,87.56,28015.14332071389,57.1974,57.2039,56.9889,57.0476,28015.1433
2008-04-11 14:20:00,87.57,87.71,87.53,87.63,22282.314764737694,57.0541,57.1453,57.028,57.0932,22282.3148
2008-04-11 14:30:00,87.63,87.68,87.54,87.56,19578.15035154137,57.0932,57.1258,57.0346,57.0476,19578.1504
2008-04-11 14:40:00,87.53,87.63,87.48,87.6,19902.65008112493,57.028,57.0932,56.9955,57.0736,19902.6501
2008-04-11 14:50:00,87.61,87.84,87.48,87.55,20876.14926987561,57.0802,57.23,56.9955,57.0411,20876.1493
2008-04-11 15:00:00,87.55,87.66,87.4,87.47,34288.80475932937,57.0411,57.1127,56.9433,56.9889,34288.8048
2008-04-11 15:10:00,87.47,87.54,87.33,87.49,32341.806381828013,56.9889,57.0346,56.8977,57.002,32341.8064
2008-04-11 15:20:00,87.45,87.68,87.43,87.53,30394.808004326664,56.9759,57.1258,56.9629,57.028,30394.808
2008-04-11 15:30:00,87.53,87.57,87.27,87.32,47376.960519199565,57.028,57.0541,56.8586,56.8912,47376.9605
2008-04-11 15:40:00,87.29,87.38,87.12,87.14,52785.28934559221,56.8717,56.9303,56.7609,56.7739,52785.2893
2008-04-11 15:50:00,87.17,87.61,87.12,87.47,96809.08599242834,56.7935,57.0802,56.7609,56.9889,96809.086
2008-04-14 09:30:00,87.25,87.77,87.08,87.68,25527.312060573284,56.8456,57.1844,56.7348,57.1258,25527.3121
2008-04-14 09:40:00,87.7,87.91,87.45,87.81,22065.98161168199,57.1388,57.2756,56.9759,57.2105,22065.9816
2008-04-14 09:50:00,87.8,88.21,87.72,88.21,18929.15089237425,57.2039,57.4711,57.1518,57.4711,18929.1509
2008-04-14 10:00:00,88.18,88.5,88.1,88.1,20984.31584640346,57.4515,57.66,57.3994,57.3994,20984.3158
2008-04-14 10:10:00,88.11,88.36,88.05,88.12,13953.488372093025,57.4059,57.5688,57.3668,57.4124,13953.4884
2008-04-14 10:20:00,88.14,88.15,87.62,87.76,15035.154137371552,57.4255,57.432,57.0867,57.1779,15035.1541
2008-04-14 10:30:00,87.76,88.01,87.71,87.86,8977.82585181179,57.1779,57.3408,57.1453,57.243,8977.8259
2008-04-14 10:40:00,87.83,87.87,87.7,87.83,18496.484586262843,57.2235,57.2496,57.1388,57.2235,18496.4846
2008-04-14 10:50:00,87.8,88.02,87.63,87.98,20227.14981070849,57.2039,57.3473,57.0932,57.3212,20227.1498
2008-04-14 11:00:00,87.99,87.99,87.72,87.72,15467.820443482964,57.3277,57.3277,57.1518,57.1518,15467.8204
2008-04-14 11:10:00,87.72,87.86,87.67,87.7,15792.320173066522,57.1518,57.243,57.1192,57.1388,15792.3202
2008-04-14 11:20:00,87.67,87.77,87.6,87.69,21957.815035154137,57.1192,57.1844,57.0736,57.1323,21957.815
2008-04-14 11:30:00,87.7,87.85,87.59,87.84,18171.98485667929,57.1388,57.2365,57.0671,57.23,18171.9849
2008-04-14 11:40:00,87.86,87.98,87.73,87.89,13088.1557598702,57.243,57.3212,57.1583,57.2626,13088.1558
2008-04-14 11:50:00,87.91,87.98,87.78,87.98,11681.990265008111,57.2756,57.3212,57.1909,57.3212,11681.9903
2008-04-14 12:00:00,87.96,88.06,87.92,87.98,15575.987020010816,57.3082,57.3733,57.2821,57.3212,15575.987
2008-04-14 12:10:00,87.97,88.01,87.88,87.94,14277.98810167658,57.3147,57.3408,57.2561,57.2952,14277.9881
2008-04-14 12:20:00,87.98,88.35,87.86,88.3,20227.14981070849,57.3212,57.5623,57.243,57.5297,20227.1498
2008-04-14 12:30:00,88.34,88.35,88.23,88.23,7896.160086533261,57.5558,57.5623,57.4841,57.4841,7896.1601
2008-04-14 12:40:00,88.23,88.55,88.23,88.51,8761.492698756085,57.4841,57.6926,57.4841,57.6665,8761.4927
2008-04-14 12:50:00,88.53,88.61,88.5,88.55,14277.98810167658,57.6796,57.7317,57.66,57.6926,14277.9881
2008-04-14 13:00:00,88.55,88.59,88.4,88.46,8112.493239588966,57.6926,57.7187,57.5949,57.634,8112.4932
2008-04-14 13:10:00,88.45,88.67,88.28,88.35,14277.98810167658,57.6274,57.7708,57.5167,57.5623,14277.9881
2008-04-14 13:20:00,88.35,88.5,88.3,88.46,12439.156300703082,57.5623,57.66,57.5297,57.634,12439.1563
2008-04-14 13:30:00,88.41,88.49,88.34,88.42,8328.826392644673,57.6014,57.6535,57.5558,57.6079,8328.8264
2008-04-14 13:40:00,88.42,88.48,88.26,88.26,9085.992428339645,57.6079,57.647,57.5036,57.5036,9085.9924
2008-04-14 13:50:00,88.26,88.29,88.04,88.14,9194.159004867495,57.5036,57.5232,57.3603,57.4255,9194.159
2008-04-14 14:00:00,88.12,88.2,87.95,87.96,10708.491076257436,57.4124,57.4646,57.3017,57.3082,10708.4911
2008-04-14 14:10:00,87.98,88.11,87.94,87.98,12006.489994591671,57.3212,57.4059,57.2952,57.3212,12006.49
2008-04-14 14:20:00,87.96,88.11,87.91,88.02,25310.978907517576,57.3082,57.4059,57.2756,57.3473,25310.9789
2008-04-14 14:30:00,88.01,88.25,87.95,88.2,22498.6479177934,57.3408,57.4971,57.3017,57.4646,22498.6479
2008-04-14 14:40:00,88.24,88.32,88.1,88.1,13628.988642509465,57.4906,57.5427,57.3994,57.3994,13628.9886
2008-04-14 14:50:00,88.09,88.09,87.74,87.76,11032.990805840996,57.3929,57.3929,57.1649,57.1779,11032.9908
2008-04-14 15:00:00,87.76,87.87,87.62,87.65,15900.486749594374,57.1779,57.2496,57.0867,57.1062,15900.4867
2008-04-14 15:10:00,87.64,87.74,87.58,87.69,14926.9875608437,57.0997,57.1649,57.0606,57.1323,14926.9876
2008-04-14 15:20:00,87.71,87.87,87.69,87.77,18171.98485667929,57.1453,57.2496,57.1323,57.1844,18171.9849
2008-04-14 15:30:00,87.73,87.86,87.62,87.78,23147.64737696052,57.1583,57.243,57.0867,57.1909,23147.6474
2008-04-14 15:40:00,87.78,88.05,87.76,87.98,20118.98323418064,57.1909,57.3668,57.1779,57.3212,20118.9832
2008-04-14 15:50:00,87.96,87.98,87.73,87.79,42725.79772850189,57.3082,57.3212,57.1583,57.1974,42725.7977
2008-04-15 09:30:00,88.24,90.05,88.24,89.81,134775.5543537047,57.4906,58.6699,57.4906,58.5135,134775.5544
2008-04-15 09:40:00,89.82,90.37,89.51,89.82,77988.10167658194,58.52,58.8784,58.3181,58.52,77988.1017
2008-04-15 09:50:00,89.78,89.78,88.76,89.12,36019.469983775016,58.494,58.494,57.8294,58.064,36019.47
2008-04-15 10:00:00,89.12,89.62,89.1,89.54,79069.76744186046,58.064,58.3897,58.0509,58.3376,79069.7674
2008-04-15 10:10:00,89.5,89.5,88.89,89.05,20767.98269334776,58.3115,58.3115,57.9141,58.0184,20767.9827
2008-04-15 10:20:00,89.04,89.21,88.95,89.04,18712.81773931855,58.0118,58.1226,57.9532,58.0118,18712.8177
2008-04-15 10:30:00,89.02,89.27,89.02,89.25,21308.81557598702,57.9988,58.1617,57.9988,58.1487,21308.8156
2008-04-15 10:40:00,89.19,89.25,89.01,89.13,30719.30773391022,58.1096,58.1487,57.9923,58.0705,30719.3077
2008-04-15 10:50:00,89.08,89.34,89.04,89.31,17631.15197404002,58.0379,58.2073,58.0118,58.1878,17631.152
2008-04-15 11:00:00,89.3,89.33,88.78,88.82,23688.480259599783,58.1812,58.2008,57.8424,57.8685,23688.4803
2008-04-15 11:10:00,88.84,88.98,88.59,88.69,30178.47485127096,57.8815,57.9727,57.7187,57.7838,30178.4749
2008-04-15 11:20:00,88.68,88.72,88.42,88.46,20335.316387236344,57.7773,57.8034,57.6079,57.634,20335.3164
2008-04-15 11:30:00,88.43,88.57,88.38,88.53,12979.989183342346,57.6144,57.7056,57.5818,57.6796,12979.9892
2008-04-15 11:40:00,88.51,88.66,88.31,88.65,12979.989183342346,57.6665,57.7643,57.5362,57.7577,12979.9892
2008-04-15 11:50:00,88.66,88.66,88.48,88.51,9302.32558139535,57.7643,57.7643,57.647,57.6665,9302.3256
2008-04-15 12:00:00,88.43,88.48,88.26,88.4,20335.316387236344,57.6144,57.647,57.5036,57.5949,20335.3164
2008-04-15 12:10:00,88.4,88.44,88.2,88.23,22823.14764737696,57.5949,57.6209,57.4646,57.4841,22823.1476
2008-04-15 12:20:00,88.23,88.35,88.14,88.32,40778.79935100054,57.4841,57.5623,57.4255,57.5427,40778.7994
2008-04-15 12:30:00,88.32,88.37,88.16,88.18,18712.81773931855,57.5427,57.5753,57.4385,57.4515,18712.8177
2008-04-15 12:40:00,88.23,88.26,88.14,88.17,17090.319091400757,57.4841,57.5036,57.4255,57.445,17090.3191
2008-04-15 12:50:00,88.2,88.28,88.11,88.15,17198.48566792861,57.4646,57.5167,57.4059,57.432,17198.4857
2008-04-15 13:00:00,88.18,88.33,88.04,88.04,21092.48242293132,57.4515,57.5493,57.3603,57.3603,21092.4824
2008-04-15 13:10:00,88.06,88.29,88.01,88.23,22606.814494321254,57.3733,57.5232,57.3408,57.4841,22606.8145
2008-04-15 13:20:00,88.23,88.31,88.18,88.18,19469.98377501352,57.4841,57.5362,57.4515,57.4515,19469.9838
2008-04-15 13:30:00,88.18,88.24,88.03,88.03,15900.486749594374,57.4515,57.4906,57.3538,57.3538,15900.4867
2008-04-15 13:40:00,88.08,88.4,88.04,88.39,25202.812330989724,57.3864,57.5949,57.3603,57.5883,25202.8123
2008-04-15 13:50:00,88.4,88.59,88.34,88.38,23147.64737696052,57.5949,57.7187,57.5558,57.5818,23147.6474
2008-04-15 14:00:00,88.4,88.55,88.26,88.47,19361.817198485667,57.5949,57.6926,57.5036,57.6405,19361.8172
2008-04-15 14:10:00,88.48,88.55,88.34,88.39,10383.991346673878,57.647,57.6926,57.5558,57.5883,10383.9913
2008-04-15 14:20:00,88.36,88.53,88.35,88.41,15467.820443482964,57.5688,57.6796,57.5623,57.6014,15467.8204
2008-04-15 14:30:00,88.45,88.63,88.42,88.45,18388.31800973499,57.6274,57.7447,57.6079,57.6274,18388.318
2008-04-15 14:40:00,88.45,88.47,88.12,88.14,24012.979989183343,57.6274,57.6405,57.4124,57.4255,24012.98
2008-04-15 14:50:00,88.15,88.17,87.92,87.99,13628.988642509465,57.432,57.445,57.2821,57.3277,13628.9886
2008-04-15 15:00:00,87.99,88.18,87.98,88.03,21957.815035154137,57.3277,57.4515,57.3212,57.3538,21957.815
2008-04-15 15:10:00,88.03,88.23,87.99,88.18,21957.815035154137,57.3538,57.4841,57.3277,57.4515,21957.815
2008-04-15 15:20:00,88.21,88.51,88.21,88.45,24445.64629529475,57.4711,57.6665,57.4711,57.6274,24445.6463
2008-04-15 15:30:00,88.49,88.72,88.45,88.47,37858.30178474851,57.6535,57.8034,57.6274,57.6405,37858.3018
2008-04-15 15:40:00,88.45,88.53,88.29,88.3,52893.45592212006,57.6274,57.6796,57.5232,57.5297,52893.4559
2008-04-15 15:50:00,88.28,88.66,88.27,88.64,67495.9437533802,57.5167,57.7643,57.5102,57.7512,67495.9438
2008-04-16 09:30:00,89.57,90.2,89.05,89.94,48025.959978366685,58.3571,58.7676,58.0184,58.5982,48025.96
2008-04-16 09:40:00,89.88,90.51,89.22,90.49,31476.4737696052,58.5591,58.9696,58.1291,58.9566,31476.4738
2008-04-16 09:50:00,90.39,90.55,90.31,90.45,24445.64629529475,58.8914,58.9956,58.8393,58.9305,24445.6463
2008-04-16 10:00:00,90.46,90.69,90.29,90.56,24553.812871822607,58.937,59.0869,58.8262,59.0022,24553.8129
2008-04-16 10:10:00,90.58,90.71,90.41,90.66,14818.820984315846,59.0152,59.0999,58.9044,59.0673,14818.821
2008-04-16 10:20:00,90.67,90.87,90.62,90.65,23688.480259599783,59.0738,59.2041,59.0413,59.0608,23688.4803
2008-04-16 10:30:00,90.67,90.89,90.51,90.55,26176.3115197404,59.0738,59.2172,58.9696,58.9956,26176.3115
2008-04-16 10:40:00,90.53,90.6,90.38,90.55,19686.316928069227,58.9826,59.0282,58.8849,58.9956,19686.3169
2008-04-16 10:50:00,90.55,90.68,90.53,90.63,13196.322336398052,58.9956,59.0803,58.9826,59.0478,13196.3223
2008-04-16 11:00:00,90.61,90.73,90.36,90.36,41752.29853975122,59.0347,59.1129,58.8719,58.8719,41752.2985
2008-04-16 11:10:00,90.36,90.41,90.28,90.36,12006.489994591671,58.8719,58.9044,58.8197,58.8719,12006.49
2008-04-16 11:20:00,90.38,90.52,90.3,90.42,10059.491617090318,58.8849,58.9761,58.8328,58.9109,10059.4916
2008-04-16 11:30:00,90.32,90.4,89.88,89.88,22065.98161168199,58.8458,58.8979,58.5591,58.5591,22065.9816
2008-04-16 11:40:00,89.89,90.02,89.87,89.88,31476.4737696052,58.5656,58.6503,58.5526,58.5591,31476.4738
2008-04-16 11:50:00,89.91,90.14,89.88,90.14,12979.989183342346,58.5787,58.7285,58.5591,58.7285,12979.9892
2008-04-16 12:00:00,90.14,90.19,90.02,90.02,20227.14981070849,58.7285,58.7611,58.6503,58.6503,20227.1498
2008-04-16 12:10:00,90.06,90.61,90.03,90.61,32558.13953488372,58.6764,59.0347,58.6569,59.0347,32558.1395
2008-04-16 12:20:00,90.58,90.84,90.5,90.79,32666.306111411574,59.0152,59.1846,58.9631,59.152,32666.3061
2008-04-16 12:30:00,90.77,90.95,90.76,90.78,27798.8101676582,59.139,59.2563,59.1325,59.1455,27798.8102
2008-04-16 12:40:00,90.74,90.86,90.71,90.82,10059.491617090318,59.1194,59.1976,59.0999,59.1716,10059.4916
2008-04-16 12:50:00,90.85,90.93,90.7,90.72,16549.486208761493,59.1911,59.2432,59.0934,59.1064,16549.4862
2008-04-16 13:00:00,90.74,90.85,90.61,90.68,52893.45592212006,59.1194,59.1911,59.0347,59.0803,52893.4559
2008-04-16 13:10:00,90.77,90.83,90.68,90.81,43266.630611141154,59.139,59.1781,59.0803,59.165,43266.6306
2008-04-16 13:20:00,90.79,90.83,90.51,90.53,72687.93942671714,59.152,59.1781,58.9696,58.9826,72687.9394
2008-04-16 13:30:00,90.54,90.6,90.48,90.56,20335.316387236344,58.9891,59.0282,58.95,59.0022,20335.3164
2008-04-16 13:40:00,90.56,90.59,90.52,90.56,6706.327744726879,59.0022,59.0217,58.9761,59.0022,6706.3277
2008-04-16 13:50:00,90.6,90.62,90.51,90.51,19686.316928069227,59.0282,59.0413,58.9696,58.9696,19686.3169
2008-04-16 14:00:00,90.52,90.6,90.4,90.52,24878.312601406164,58.9761,59.0282,58.8979,58.9761,24878.3126
2008-04-16 14:10:00,90.5,90.76,90.5,90.55,40346.13304488913,58.9631,59.1325,58.9631,58.9956,40346.133
2008-04-16 14:20:00,90.55,90.9,90.5,90.86,34613.30448891292,58.9956,59.2237,58.9631,59.1976,34613.3045
2008-04-16 14:30:00,90.9,91.07,90.86,90.98,21957.815035154137,59.2237,59.3344,59.1976,59.2758,21957.815
2008-04-16 14:40:00,90.99,91.14,90.99,91.14,16982.152514872905,59.2823,59.38,59.2823,59.38,16982.1525
2008-04-16 14:50:00,91.11,91.6,91.11,91.43,36884.80259599783,59.3605,59.6797,59.3605,59.569,36884.8026
2008-04-16 15:00:00,91.41,91.48,91.25,91.33,29637.64196863169,59.556,59.6016,59.4517,59.5038,29637.642
2008-04-16 15:10:00,91.36,91.55,91.35,91.46,32449.972958355866,59.5234,59.6472,59.5169,59.5885,32449.973
2008-04-16 15:20:00,91.49,91.69,91.41,91.67,39805.30016224986,59.6081,59.7384,59.556,59.7254,39805.3002
2008-04-16 15:30:00,91.65,91.9,91.56,91.81,66738.77771768524,59.7123,59.8752,59.6537,59.8166,66738.7777
2008-04-16 15:40:00,91.82,91.99,91.8,91.99,101460.248783126,59.8231,59.9338,59.8101,59.9338,101460.2488
2008-04-16 15:50:00,91.99,92.16,91.85,91.9,124391.56300703084,59.9338,60.0446,59.8426,59.8752,124391.563
2008-04-17 09:30:00,91.58,91.81,89.57,91.23,89021.09248242293,59.6667,59.8166,58.3571,59.4387,89021.0925
2008-04-17 09:40:00,91.22,92.05,91.16,92.02,45862.62844780963,59.4322,59.9729,59.3931,59.9534,45862.6284
2008-04-17 09:50:00,91.96,92.04,91.59,91.98,36235.80313683072,59.9143,59.9664,59.6732,59.9273,36235.8031
2008-04-17 10:00:00,91.97,91.98,91.29,91.83,48242.29313142239,59.9208,59.9273,59.4778,59.8296,48242.2931
2008-04-17 10:10:00,91.83,92.25,91.74,92.14,38182.80151433207,59.8296,60.1032,59.771,60.0316,38182.8015
2008-04-17 10:20:00,92.13,92.45,92.04,92.35,39805.30016224986,60.0251,60.2335,59.9664,60.1684,39805.3002
2008-04-17 10:30:00,92.32,92.44,92.21,92.35,19686.316928069227,60.1488,60.227,60.0772,60.1684,19686.3169
2008-04-17 10:40:00,92.34,92.38,92.01,92.21,44456.462952947535,60.1619,60.1879,59.9469,60.0772,44456.463
2008-04-17 10:50:00,92.23,92.35,91.75,92.03,53001.62249864792,60.0902,60.1684,59.7775,59.9599,53001.6225
2008-04-17 11:00:00,91.99,92.01,91.41,91.41,41319.6322336398,59.9338,59.9469,59.556,59.556,41319.6322
2008-04-17 11:10:00,91.46,91.65,91.4,91.65,22390.48134126555,59.5885,59.7123,59.5494,59.7123,22390.4813
2008-04-17 11:20:00,91.66,91.66,90.93,90.96,31692.806922660897,59.7188,59.7188,59.2432,59.2628,31692.8069
2008-04-17 11:30:00,90.96,91.28,90.96,91.18,24661.97944835046,59.2628,59.4713,59.2628,59.4061,24661.9794
2008-04-17 11:40:00,91.22,91.22,90.94,91.01,24012.979989183343,59.4322,59.4322,59.2497,59.2953,24012.98
2008-04-17 11:50:00,90.99,91.2,90.91,91.04,27257.97728501893,59.2823,59.4191,59.2302,59.3149,27257.9773
2008-04-17 12:00:00,91.09,91.5,91.09,91.5,22390.48134126555,59.3475,59.6146,59.3475,59.6146,22390.4813
2008-04-17 12:10:00,91.5,91.61,91.34,91.37,20659.8161168199,59.6146,59.6863,59.5103,59.5299,20659.8161
2008-04-17 12:20:00,91.36,91.36,91.05,91.06,19253.65062195781,59.5234,59.5234,59.3214,59.3279,19253.6506
2008-04-17 12:30:00,91.04,91.28,91.04,91.22,21957.815035154137,59.3149,59.4713,59.3149,59.4322,21957.815
2008-04-17 12:40:00,91.23,91.34,91.16,91.27,20876.14926987561,59.4387,59.5103,59.3931,59.4647,20876.1493
2008-04-17 12:50:00,91.23,91.54,91.22,91.5,18929.15089237425,59.4387,59.6407,59.4322,59.6146,18929.1509
2008-04-17 13:00:00,91.5,91.52,91.23,91.49,23472.14710654408,59.6146,59.6276,59.4387,59.6081,23472.1471
2008-04-17 13:10:00,91.47,91.6,91.43,91.46,21525.148729042725,59.595,59.6797,59.569,59.5885,21525.1487
2008-04-17 13:20:00,91.47,91.59,91.32,91.52,25310.978907517576,59.595,59.6732,59.4973,59.6276,25310.9789
2008-04-17 13:30:00,91.5,91.63,91.39,91.6,28880.475932936723,59.6146,59.6993,59.5429,59.6797,28880.4759
2008-04-17 13:40:00,91.63,91.71,91.38,91.69,24553.812871822607,59.6993,59.7514,59.5364,59.7384,24553.8129
2008-04-17 13:50:00,91.68,91.83,91.53,91.56,22606.814494321254,59.7319,59.8296,59.6341,59.6537,22606.8145
2008-04-17 14:00:00,91.54,91.58,91.4,91.41,28664.14277988101,59.6407,59.6667,59.5494,59.556,28664.1428
2008-04-17 14:10:00,91.41,91.44,91.28,91.43,36127.63656030287,59.556,59.5755,59.4713,59.569,36127.6366
2008-04-17 14:20:00,91.41,91.48,91.31,91.41,51487.290427257976,59.556,59.6016,59.4908,59.556,51487.2904
2008-04-17 14:30:00,91.42,91.83,91.42,91.82,36560.30286641428,59.5625,59.8296,59.5625,59.8231,36560.3029
2008-04-17 14:40:00,91.83,91.91,91.74,91.85,53650.62195781504,59.8296,59.8817,59.771,59.8426,53650.622
2008-04-17 14:50:00,91.85,91.85,91.64,91.7,29204.97566252028,59.8426,59.8426,59.7058,59.7449,29204.9757
2008-04-17 15:00:00,91.7,92.04,91.62,91.98,32233.63980530016,59.7449,59.9664,59.6928,59.9273,32233.6398
2008-04-17 15:10:00,92.0,92.04,91.8,91.99,23472.14710654408,59.9404,59.9664,59.8101,59.9338,23472.1471
2008-04-17 15:20:00,91.96,92.02,91.87,91.9,34829.63764196863,59.9143,59.9534,59.8557,59.8752,34829.6376
2008-04-17 15:30:00,91.88,92.14,91.85,92.05,37858.30178474851,59.8622,60.0316,59.8426,59.9729,37858.3018
2008-04-17 15:40:00,92.05,92.1,91.81,92.02,28339.64305029745,59.9729,60.0055,59.8166,59.9534,28339.6431
2008-04-17 15:50:00,92.02,92.13,91.83,91.89,97782.585181179,59.9534,60.0251,59.8296,59.8687,97782.5852
2008-04-18 09:30:00,93.47,93.86,93.08,93.47,206598.16116819903,60.8981,61.1522,60.644,60.8981,206598.1612
2008-04-18 09:40:00,93.45,93.55,92.83,93.26,37209.3023255814,60.8851,60.9502,60.4811,60.7613,37209.3023
2008-04-18 09:50:00,93.32,93.71,93.18,93.42,35911.30340724716,60.8004,61.0545,60.7092,60.8655,35911.3034
2008-04-18 10:00:00,93.4,93.84,93.4,93.62,37641.968631692806,60.8525,61.1392,60.8525,60.9958,37641.9686
2008-04-18 10:10:00,93.61,94.11,93.61,94.03,39048.13412655489,60.9893,61.3151,60.9893,61.263,39048.1341
2008-04-18 10:20:00,94.03,94.13,93.81,93.86,24661.97944835046,61.263,61.3281,61.1196,61.1522,24661.9794
2008-04-18 10:30:00,93.87,94.24,93.86,94.15,29853.9751216874,61.1587,61.3998,61.1522,61.3411,29853.9751
2008-04-18 10:40:00,94.18,94.23,94.0,94.18,38074.63493780421,61.3607,61.3933,61.2434,61.3607,38074.6349
2008-04-18 10:50:00,94.19,94.23,93.89,94.0,31584.640346133045,61.3672,61.3933,61.1717,61.2434,31584.6403
2008-04-18 11:00:00,94.01,94.09,93.68,93.89,31800.97349918875,61.2499,61.302,61.0349,61.1717,31800.9735
2008-04-18 11:10:00,93.89,93.92,93.61,93.7,28447.80962682531,61.1717,61.1913,60.9893,61.0479,28447.8096
2008-04-18 11:20:00,93.72,93.91,93.62,93.88,19578.15035154137,61.061,61.1848,60.9958,61.1652,19578.1504
2008-04-18 11:30:00,93.89,93.91,93.51,93.59,18604.6511627907,61.1717,61.1848,60.9242,60.9763,18604.6512
2008-04-18 11:40:00,93.57,94.05,93.49,93.84,32449.972958355866,60.9633,61.276,60.9111,61.1392,32449.973
2008-04-18 11:50:00,93.86,94.2,93.85,94.07,19145.484045429963,61.1522,61.3737,61.1457,61.289,19145.484
2008-04-18 12:00:00,94.08,94.08,93.79,93.8,17306.65224445646,61.2955,61.2955,61.1066,61.1131,17306.6522
2008-04-18 12:10:00,93.78,94.02,93.75,93.88,23580.31368307193,61.1001,61.2564,61.0805,61.1652,23580.3137
2008-04-18 12:20:00,93.89,93.98,93.79,93.86,30394.808004326664,61.1717,61.2304,61.1066,61.1522,30394.808
2008-04-18 12:30:00,93.86,93.96,93.74,93.89,18929.15089237425,61.1522,61.2173,61.074,61.1717,18929.1509
2008-04-18 12:40:00,93.88,93.97,93.73,93.79,21092.48242293132,61.1652,61.2239,61.0675,61.1066,21092.4824
2008-04-18 12:50:00,93.8,93.98,93.58,93.58,16873.98593834505,61.1131,61.2304,60.9698,60.9698,16873.9859
2008-04-18 13:00:00,93.56,94.0,93.56,93.86,20227.14981070849,60.9567,61.2434,60.9567,61.1522,20227.1498
2008-04-18 13:10:00,93.86,93.92,93.65,93.68,19145.484045429963,61.1522,61.1913,61.0154,61.0349,19145.484
2008-04-18 13:20:00,93.68,93.85,93.64,93.79,13845.32179556517,61.0349,61.1457,61.0089,61.1066,13845.3218
2008-04-18 13:30:00,93.78,93.81,93.49,93.51,13845.32179556517,61.1001,61.1196,60.9111,60.9242,13845.3218
2008-04-18 13:40:00,93.48,93.6,93.4,93.58,20551.64954029205,60.9046,60.9828,60.8525,60.9698,20551.6495
2008-04-18 13:50:00,93.59,93.68,93.51,93.59,18280.15143320714,60.9763,61.0349,60.9242,60.9763,18280.1514
2008-04-18 14:00:00,93.61,93.64,93.21,93.21,24121.146565711195,60.9893,61.0089,60.7287,60.7287,24121.1466
2008-04-18 14:10:00,93.23,93.52,93.22,93.52,16657.652785289345,60.7417,60.9307,60.7352,60.9307,16657.6528
2008-04-18 14:20:00,93.53,93.65,93.38,93.43,23147.64737696052,60.9372,61.0154,60.8395,60.872,23147.6474
2008-04-18 14:30:00,93.45,93.7,93.45,93.7,22282.314764737694,60.8851,61.0479,60.8851,61.0479,22282.3148
2008-04-18 14:40:00,93.71,93.87,93.7,93.73,19902.65008112493,61.0545,61.1587,61.0479,61.0675,19902.6501
2008-04-18 14:50:00,93.71,93.81,93.58,93.64,27366.14386154678,61.0545,61.1196,60.9698,61.0089,27366.1439
2008-04-18 15:00:00,93.65,93.76,93.55,93.72,32017.306652244457,61.0154,61.087,60.9502,61.061,32017.3067
2008-04-18 15:10:00,93.74,93.81,93.57,93.57,26068.14494321255,61.074,61.1196,60.9633,60.9633,26068.1449
2008-04-18 15:20:00,93.55,93.57,93.36,93.53,23363.980530016222,60.9502,60.9633,60.8264,60.9372,23363.9805
2008-04-18 15:30:00,93.52,93.84,93.52,93.79,34288.80475932937,60.9307,61.1392,60.9307,61.1066,34288.8048
2008-04-18 15:40:00,93.8,93.86,93.61,93.83,58626.28447809627,61.1131,61.1522,60.9893,61.1326,58626.2845
2008-04-18 15:50:00,93.83,94.2,93.81,94.07,85776.09518658734,61.1326,61.3737,61.1196,61.289,85776.0952
2008-04-21 09:30:00,93.36,93.66,92.95,93.63,35911.30340724716,60.8264,61.0219,60.5593,61.0023,35911.3034
2008-04-21 09:40:00,93.61,93.97,93.6,93.94,18280.15143320714,60.9893,61.2239,60.9828,61.2043,18280.1514
2008-04-21 09:50:00,93.98,93.98,93.72,93.87,19145.484045429963,61.2304,61.2304,61.061,61.1587,19145.484
2008-04-21 10:00:00,93.86,94.18,93.69,94.17,22065.98161168199,61.1522,61.3607,61.0414,61.3542,22065.9816
2008-04-21 10:10:00,94.14,94.22,93.87,94.05,12763.656030286642,61.3346,61.3867,61.1587,61.276,12763.656
2008-04-21 10:20:00,94.08,94.09,93.52,93.7,15359.65386695511,61.2955,61.302,60.9307,61.0479,15359.6539
2008-04-21 10:30:00,93.67,93.7,93.53,93.55,25419.145484045428,61.0284,61.0479,60.9372,60.9502,25419.1455
2008-04-21 10:40:00,93.6,93.86,93.55,93.66,22282.314764737694,60.9828,61.1522,60.9502,61.0219,22282.3148
2008-04-21 10:50:00,93.7,93.87,93.29,93.29,20227.14981070849,61.0479,61.1587,60.7808,60.7808,20227.1498
2008-04-21 11:00:00,93.28,93.34,93.13,93.26,24229.313142239047,60.7743,60.8134,60.6766,60.7613,24229.3131
2008-04-21 11:10:00,93.26,93.26,93.08,93.13,13088.1557598702,60.7613,60.7613,60.644,60.6766,13088.1558
2008-04-21 11:20:00,93.12,93.29,92.88,93.02,17631.15197404002,60.6701,60.7808,60.5137,60.6049,17631.152
2008-04-21 11:30:00,92.98,93.27,92.98,93.2,7463.49378042185,60.5789,60.7678,60.5789,60.7222,7463.4938
2008-04-21 11:40:00,93.19,93.23,93.01,93.22,18388.31800973499,60.7157,60.7417,60.5984,60.7352,18388.318
2008-04-21 11:50:00,93.22,93.27,93.08,93.19,18712.81773931855,60.7352,60.7678,60.644,60.7157,18712.8177
2008-04-21 12:00:00,93.14,93.27,93.14,93.18,9626.825310978908,60.6831,60.7678,60.6831,60.7092,9626.8253
2008-04-21 12:10:00,93.14,93.27,93.01,93.05,28555.97620335316,60.6831,60.7678,60.5984,60.6245,28555.9762
2008-04-21 12:20:00,93.1,93.13,92.95,93.02,10383.991346673878,60.657,60.6766,60.5593,60.6049,10383.9913
2008-04-21 12:30:00,93.02,93.1,92.94,93.1,17306.65224445646,60.6049,60.657,60.5528,60.657,17306.6522
2008-04-21 12:40:00,93.09,93.16,93.07,93.1,14818.820984315846,60.6505,60.6961,60.6375,60.657,14818.821
2008-04-21 12:50:00,93.12,93.35,93.07,93.3,17522.98539751217,60.6701,60.8199,60.6375,60.7873,17522.9854
2008-04-21 13:00:00,93.29,93.49,93.25,93.49,13304.488912925906,60.7808,60.9111,60.7548,60.9111,13304.4889
2008-04-21 13:10:00,93.47,93.74,93.45,93.72,12114.656571119524,60.8981,61.074,60.8851,61.061,12114.6566
2008-04-21 13:20:00,93.69,93.74,93.57,93.6,9951.325040562466,61.0414,61.074,60.9633,60.9828,9951.325
2008-04-21 13:30:00,93.6,93.61,93.5,93.57,10059.491617090318,60.9828,60.9893,60.9176,60.9633,10059.4916
2008-04-21 13:40:00,93.57,93.61,93.49,93.54,22714.981070849102,60.9633,60.9893,60.9111,60.9437,22714.9811
2008-04-21 13:50:00,93.54,93.54,93.18,93.3,26068.14494321255,60.9437,60.9437,60.7092,60.7873,26068.1449
2008-04-21 14:00:00,93.32,93.46,93.19,93.42,19361.817198485667,60.8004,60.8916,60.7157,60.8655,19361.8172
2008-04-21 14:10:00,93.42,93.51,93.34,93.51,10492.15792320173,60.8655,60.9242,60.8134,60.9242,10492.1579
2008-04-21 14:20:00,93.55,93.55,93.28,93.41,8436.992969172525,60.9502,60.9502,60.7743,60.859,8436.993
2008-04-21 14:30:00,93.37,93.54,93.24,93.32,17739.318550567874,60.8329,60.9437,60.7482,60.8004,17739.3186
2008-04-21 14:40:00,93.32,93.62,93.27,93.57,11681.990265008111,60.8004,60.9958,60.7678,60.9633,11681.9903
2008-04-21 14:50:00,93.57,93.66,93.4,93.49,22606.814494321254,60.9633,61.0219,60.8525,60.9111,22606.8145
2008-04-21 15:00:00,93.5,93.91,93.5,93.81,24770.14602487831,60.9176,61.1848,60.9176,61.1196,24770.146
2008-04-21 15:10:00,93.8,94.1,93.68,94.04,20335.316387236344,61.1131,61.3086,61.0349,61.2695,20335.3164
2008-04-21 15:20:00,94.02,94.1,93.83,93.84,26068.14494321255,61.2564,61.3086,61.1326,61.1392,26068.1449
2008-04-21 15:30:00,93.81,94.04,93.69,93.98,35154.13737155219,61.1196,61.2695,61.0414,61.2304,35154.1374
2008-04-21 15:40:00,94.01,94.11,93.93,94.11,24553.812871822607,61.2499,61.3151,61.1978,61.3151,24553.8129
2008-04-21 15:50:00,94.08,94.19,93.96,94.01,68469.44294213087,61.2955,61.3672,61.2173,61.2499,68469.4429
2008-04-22 09:30:00,94.64,94.64,93.25,93.49,37425.6354786371,61.6604,61.6604,60.7548,60.9111,37425.6355
2008-04-22 09:40:00,93.47,94.04,93.47,93.6,31043.80746349378,60.8981,61.2695,60.8981,60.9828,31043.8075
2008-04-22 09:50:00,93.61,93.99,93.44,93.66,36127.63656030287,60.9893,61.2369,60.8786,61.0219,36127.6366
2008-04-22 10:00:00,93.62,94.01,92.84,92.93,50946.45754461871,60.9958,61.2499,60.4876,60.5463,50946.4575
2008-04-22 10:10:00,92.94,93.72,92.88,93.37,36235.80313683072,60.5528,61.061,60.5137,60.8329,36235.8031
2008-04-22 10:20:00,93.37,93.44,92.9,92.91,31260.140616549485,60.8329,60.8786,60.5267,60.5332,31260.1406
2008-04-22 10:30:00,93.01,93.49,92.92,93.38,37209.3023255814,60.5984,60.9111,60.5398,60.8395,37209.3023
2008-04-22 10:40:00,93.36,93.68,93.16,93.68,26284.478096268253,60.8264,61.0349,60.6961,61.0349,26284.4781
2008-04-22 10:50:00,93.68,93.98,93.44,93.95,29745.808545159543,61.0349,61.2304,60.8786,61.2108,29745.8085
2008-04-22 11:00:00,93.91,93.96,93.57,93.57,28555.97620335316,61.1848,61.2173,60.9633,60.9633,28555.9762
2008-04-22 11:10:00,93.57,93.9,93.52,93.57,22065.98161168199,60.9633,61.1783,60.9307,60.9633,22065.9816
2008-04-22 11:20:00,93.56,93.67,93.43,93.54,25094.64575446187,60.9567,61.0284,60.872,60.9437,25094.6458
2008-04-22 11:30:00,93.59,93.79,93.35,93.78,22174.14818820984,60.9763,61.1066,60.8199,61.1001,22174.1482
2008-04-22 11:40:00,93.76,93.96,93.43,93.43,18929.15089237425,61.087,61.2173,60.872,60.872,18929.1509
2008-04-22 11:50:00,93.43,93.5,92.84,92.92,27149.81070849108,60.872,60.9176,60.4876,60.5398,27149.8107
2008-04-22 12:00:00,92.9,93.0,92.68,92.77,24121.146565711195,60.5267,60.5919,60.3834,60.442,24121.1466
2008-04-22 12:10:00,92.76,93.06,92.74,93.02,11573.82368848026,60.4355,60.631,60.4225,60.6049,11573.8237
2008-04-22 12:20:00,92.98,93.0,92.63,92.67,14277.98810167658,60.5789,60.5919,60.3508,60.3769,14277.9881
2008-04-22 12:30:00,92.63,92.73,92.46,92.63,14602.48783126014,60.3508,60.416,60.2401,60.3508,14602.4878
2008-04-22 12:40:00,92.65,92.65,92.14,92.38,31692.806922660897,60.3638,60.3638,60.0316,60.1879,31692.8069
2008-04-22 12:50:00,92.44,92.44,92.01,92.07,30502.97458085452,60.227,60.227,59.9469,59.986,30502.9746
2008-04-22 13:00:00,92.07,92.44,91.9,92.42,52785.28934559221,59.986,60.227,59.8752,60.214,52785.2893
2008-04-22 13:10:00,92.38,92.61,92.23,92.36,41860.46511627907,60.1879,60.3378,60.0902,60.1749,41860.4651
2008-04-22 13:20:00,92.34,92.67,92.34,92.54,14926.9875608437,60.1619,60.3769,60.1619,60.2922,14926.9876
2008-04-22 13:30:00,92.54,92.8,92.39,92.65,20984.31584640346,60.2922,60.4616,60.1945,60.3638,20984.3158
2008-04-22 13:40:00,92.63,92.9,92.63,92.81,12330.98972417523,60.3508,60.5267,60.3508,60.4681,12330.9897
2008-04-22 13:50:00,92.81,92.91,92.63,92.77,17306.65224445646,60.4681,60.5332,60.3508,60.442,17306.6522
2008-04-22 14:00:00,92.73,93.05,92.57,92.88,23255.81395348837,60.416,60.6245,60.3117,60.5137,23255.814
2008-04-22 14:10:00,92.87,93.03,92.76,92.86,25202.812330989724,60.5072,60.6114,60.4355,60.5007,25202.8123
2008-04-22 14:20:00,92.83,93.18,92.74,92.91,23472.14710654408,60.4811,60.7092,60.4225,60.5332,23472.1471
2008-04-22 14:30:00,92.91,93.15,92.69,92.81,27690.64359113034,60.5332,60.6896,60.3899,60.4681,27690.6436
2008-04-22 14:40:00,92.81,92.97,92.56,92.71,18171.98485667929,60.4681,60.5723,60.3052,60.4029,18171.9849
2008-04-22 14:50:00,92.66,92.88,92.46,92.87,19361.817198485667,60.3704,60.5137,60.2401,60.5072,19361.8172
2008-04-22 15:00:00,92.87,93.09,92.65,93.02,23796.646836127635,60.5072,60.6505,60.3638,60.6049,23796.6468
2008-04-22 15:10:00,93.07,93.16,92.83,92.95,22606.814494321254,60.6375,60.6961,60.4811,60.5593,22606.8145
2008-04-22 15:20:00,92.96,93.2,92.88,93.12,59816.11681990265,60.5658,60.7222,60.5137,60.6701,59816.1168
2008-04-22 15:30:00,93.12,93.26,93.07,93.09,81233.09897241752,60.6701,60.7613,60.6375,60.6505,81233.099
2008-04-22 15:40:00,93.1,93.52,93.09,93.47,74851.2709572742,60.657,60.9307,60.6505,60.8981,74851.271
2008-04-22 15:50:00,93.47,93.56,93.33,93.48,70524.60789616009,60.8981,60.9567,60.8069,60.9046,70524.6079
2008-04-23 09:30:00,94.93,94.93,91.63,92.19,132612.22282314763,61.8493,61.8493,59.6993,60.0641,132612.2228
2008-04-23 09:40:00,92.27,92.29,91.94,92.13,47701.46024878312,60.1163,60.1293,59.9013,60.0251,47701.4602
2008-04-23 09:50:00,92.11,92.27,91.56,91.69,50189.29150892374,60.012,60.1163,59.6537,59.7384,50189.2915
2008-04-23 10:00:00,91.68,91.75,91.18,91.54,55705.78691184424,59.7319,59.7775,59.4061,59.6407,55705.7869
2008-04-23 10:10:00,91.53,91.75,91.19,91.63,56679.28610059492,59.6341,59.7775,59.4126,59.6993,56679.2861
2008-04-23 10:20:00,91.63,92.07,91.57,91.88,37425.6354786371,59.6993,59.986,59.6602,59.8622,37425.6355
2008-04-23 10:30:00,91.91,92.22,91.67,92.14,44889.12925905895,59.8817,60.0837,59.7254,60.0316,44889.1293
2008-04-23 10:40:00,92.1,92.2,91.88,92.18,16008.653326122228,60.0055,60.0707,59.8622,60.0576,16008.6533
2008-04-23 10:50:00,92.14,92.23,91.65,91.72,44780.9626825311,60.0316,60.0902,59.7123,59.7579,44780.9627
2008-04-23 11:00:00,91.76,91.84,91.33,91.35,48458.626284478094,59.784,59.8361,59.5038,59.5169,48458.6263
2008-04-23 11:10:00,91.38,91.56,91.06,91.23,49648.45862628448,59.5364,59.6537,59.3279,59.4387,49648.4586
2008-04-23 11:20:00,91.24,91.32,90.93,91.04,34505.13791238507,59.4452,59.4973,59.2432,59.3149,34505.1379
2008-04-23 11:30:00,91.05,91.17,91.03,91.13,36776.63601946998,59.3214,59.3996,59.3084,59.3735,36776.636
2008-04-23 11:40:00,91.14,91.43,91.09,91.28,29637.64196863169,59.38,59.569,59.3475,59.4713,29637.642
2008-04-23 11:50:00,91.28,91.29,90.8,90.88,53975.12168739859,59.4713,59.4778,59.1585,59.2106,53975.1217
2008-04-23 12:00:00,90.88,90.96,90.4,90.46,50405.62466197945,59.2106,59.2628,58.8979,58.937,50405.6247
2008-04-23 12:10:00,90.47,90.52,89.9,90.04,91617.0903190914,58.9435,58.9761,58.5722,58.6634,91617.0903
2008-04-23 12:20:00,90.06,90.1,89.57,89.66,63169.28069226609,58.6764,58.7025,58.3571,58.4158,63169.2807
2008-04-23 12:30:00,89.68,89.75,89.33,89.75,58734.45105462412,58.4288,58.4744,58.2008,58.4744,58734.4511
2008-04-23 12:40:00,89.75,89.87,89.59,89.85,55273.12060573282,58.4744,58.5526,58.3702,58.5396,55273.1206
2008-04-23 12:50:00,89.89,89.99,89.68,89.72,25419.145484045428,58.5656,58.6308,58.4288,58.4549,25419.1455
2008-04-23 13:00:00,89.78,90.03,89.55,90.0,26608.977825851813,58.494,58.6569,58.3441,58.6373,26608.9778
2008-04-23 13:10:00,90.02,90.12,89.94,90.04,40346.13304488913,58.6503,58.7155,58.5982,58.6634,40346.133
2008-04-23 13:20:00,90.04,90.18,90.02,90.18,53001.62249864792,58.6634,58.7546,58.6503,58.7546,53001.6225
2008-04-23 13:30:00,90.15,90.35,90.15,90.25,44131.96322336398,58.735,58.8653,58.735,58.8002,44131.9632
2008-04-23 13:40:00,90.27,90.31,90.01,90.28,30827.474310438072,58.8132,58.8393,58.6438,58.8197,30827.4743
2008-04-23 13:50:00,90.28,90.4,90.24,90.33,39156.30070308274,58.8197,58.8979,58.7937,58.8523,39156.3007
2008-04-23 14:00:00,90.34,90.5,90.33,90.44,65657.1119524067,58.8588,58.9631,58.8523,58.924,65657.112
2008-04-23 14:10:00,90.45,90.7,90.44,90.6,73553.27203893996,58.9305,59.0934,58.924,59.0282,73553.272
2008-04-23 14:20:00,90.6,90.6,90.38,90.4,51487.290427257976,59.0282,59.0282,58.8849,58.8979,51487.2904
2008-04-23 14:30:00,90.38,90.51,90.13,90.2,77771.76852352623,58.8849,58.9696,58.722,58.7676,77771.7685
2008-04-23 14:40:00,90.21,90.4,90.11,90.31,29745.808545159543,58.7741,58.8979,58.709,58.8393,29745.8085
2008-04-23 14:50:00,90.31,90.41,89.92,89.98,39156.30070308274,58.8393,58.9044,58.5852,58.6243,39156.3007
2008-04-23 15:00:00,89.99,90.32,89.98,90.15,37966.46836127636,58.6308,58.8458,58.6243,58.735,37966.4684
2008-04-23 15:10:00,90.16,90.22,89.79,89.95,58193.61817198485,58.7415,58.7806,58.5005,58.6047,58193.6182
2008-04-23 15:20:00,89.95,90.05,89.54,89.62,70308.27474310438,58.6047,58.6699,58.3376,58.3897,70308.2747
2008-04-23 15:30:00,89.63,89.68,89.46,89.68,79394.26717144402,58.3962,58.4288,58.2855,58.4288,79394.2672
2008-04-23 15:40:00,89.64,89.81,89.58,89.75,89453.75878853434,58.4028,58.5135,58.3637,58.4744,89453.7588
2008-04-23 15:50:00,89.73,89.91,89.62,89.85,103948.08004326664,58.4614,58.5787,58.3897,58.5396,103948.08
2008-04-24 09:30:00,89.7,90.81,89.29,89.33,56679.28610059492,58.4418,59.165,58.1747,58.2008,56679.2861
2008-04-24 09:40:00,89.33,89.45,88.59,88.67,46078.96160086533,58.2008,58.279,57.7187,57.7708,46078.9616
2008-04-24 09:50:00,88.67,89.05,88.59,88.84,47593.29367225527,57.7708,58.0184,57.7187,57.8815,47593.2937
2008-04-24 10:00:00,88.82,88.84,88.02,88.05,67928.61005949162,57.8685,57.8815,57.3473,57.3668,67928.6101
2008-04-24 10:10:00,88.05,88.06,87.79,88.03,81341.26554894538,57.3668,57.3733,57.1974,57.3538,81341.2655
2008-04-24 10:20:00,88.03,88.32,87.97,88.3,44672.79610600325,57.3538,57.5427,57.3147,57.5297,44672.7961
2008-04-24 10:30:00,88.28,88.45,88.06,88.31,60248.78312601406,57.5167,57.6274,57.3733,57.5362,60248.7831
2008-04-24 10:40:00,88.31,88.53,88.04,88.37,42617.63115197404,57.5362,57.6796,57.3603,57.5753,42617.6312
2008-04-24 10:50:00,88.36,88.45,88.26,88.33,51162.79069767442,57.5688,57.6274,57.5036,57.5493,51162.7907
2008-04-24 11:00:00,88.33,88.34,87.81,87.81,66197.94483504597,57.5493,57.5558,57.2105,57.2105,66197.9448
2008-04-24 11:10:00,87.79,88.12,87.73,87.97,48350.45970795024,57.1974,57.4124,57.1583,57.3147,48350.4597
2008-04-24 11:20:00,88.01,88.4,87.98,88.4,38939.96755002704,57.3408,57.5949,57.3212,57.5949,38939.9676
2008-04-24 11:30:00,88.41,88.82,88.41,88.62,40129.79989183342,57.6014,57.8685,57.6014,57.7382,40129.7999
2008-04-24 11:40:00,88.62,88.84,88.61,88.79,38074.63493780421,57.7382,57.8815,57.7317,57.849,38074.6349
2008-04-24 11:50:00,88.83,88.84,88.42,88.51,36343.96971335857,57.875,57.8815,57.6079,57.6665,36343.9697
2008-04-24 12:00:00,88.51,88.83,88.51,88.75,41427.79881016766,57.6665,57.875,57.6665,57.8229,41427.7988
2008-04-24 12:10:00,88.76,88.9,88.67,88.89,31800.97349918875,57.8294,57.9206,57.7708,57.9141,31800.9735
2008-04-24 12:20:00,88.89,89.01,88.72,88.76,42833.96430502975,57.9141,57.9923,57.8034,57.8294,42833.9643
2008-04-24 12:30:00,88.77,89.04,88.77,89.03,54515.95457003786,57.8359,58.0118,57.8359,58.0053,54515.9546
2008-04-24 12:40:00,89.05,89.35,89.05,89.31,94862.087614927,58.0184,58.2138,58.0184,58.1878,94862.0876
2008-04-24 12:50:00,89.3,89.58,89.29,89.54,95078.4207679827,58.1812,58.3637,58.1747,58.3376,95078.4208
2008-04-24 13:00:00,89.55,89.94,89.51,89.91,80151.433207139,58.3441,58.5982,58.3181,58.5787,80151.4332
2008-04-24 13:10:00,89.93,90.18,89.9,90.18,64359.11303407247,58.5917,58.7546,58.5722,58.7546,64359.113
2008-04-24 13:20:00,90.17,90.32,90.15,90.31,56462.95294753921,58.7481,58.8458,58.735,58.8393,56462.9529
2008-04-24 13:30:00,90.31,90.42,90.28,90.39,85992.42833964305,58.8393,58.9109,58.8197,58.8914,85992.4283
2008-04-24 13:40:00,90.37,90.67,90.35,90.6,90535.42455381287,58.8784,59.0738,58.8653,59.0282,90535.4246
2008-04-24 13:50:00,90.61,90.86,90.41,90.81,128285.55976203352,59.0347,59.1976,58.9044,59.165,128285.5598
2008-04-24 14:00:00,90.81,91.27,90.79,91.27,91941.59004867496,59.165,59.4647,59.152,59.4647,91941.59
2008-04-24 14:10:00,91.24,91.8,91.24,91.75,105462.41211465656,59.4452,59.8101,59.4452,59.7775,105462.4121
2008-04-24 14:20:00,91.75,91.9,91.58,91.9,79069.76744186046,59.7775,59.8752,59.6667,59.8752,79069.7674
2008-04-24 14:30:00,91.86,92.1,91.76,92.04,68685.77609518658,59.8491,60.0055,59.784,59.9664,68685.7761
2008-04-24 14:40:00,92.04,92.16,91.7,91.71,73769.60519199567,59.9664,60.0446,59.7449,59.7514,73769.6052
2008-04-24 14:50:00,91.69,91.71,91.41,91.62,47052.46078961601,59.7384,59.7514,59.556,59.6928,47052.4608
2008-04-24 15:00:00,91.56,91.92,91.54,91.89,46836.127636560304,59.6537,59.8882,59.6407,59.8687,46836.1276
2008-04-24 15:10:00,91.84,91.88,91.13,91.21,79718.76690102759,59.8361,59.8622,59.3735,59.4257,79718.7669
2008-04-24 15:20:00,91.2,91.53,91.1,91.47,74418.6046511628,59.4191,59.6341,59.354,59.595,74418.6047
2008-04-24 15:30:00,91.48,91.53,91.36,91.51,111087.07409410492,59.6016,59.6341,59.5234,59.6211,111087.0741
2008-04-24 15:40:00,91.5,91.56,91.14,91.2,179015.68415359652,59.6146,59.6537,59.38,59.4191,179015.6842
2008-04-24 15:50:00,91.2,91.51,91.18,91.28,145592.21200648998,59.4191,59.6211,59.4061,59.4713,145592.212
2008-04-25 09:30:00,92.03,92.23,91.7,92.12,30178.47485127096,59.9599,60.0902,59.7449,60.0185,30178.4749
2008-04-25 09:40:00,92.08,92.43,91.95,92.16,39372.633856138455,59.9925,60.2205,59.9078,60.0446,39372.6339
2008-04-25 09:50:00,92.14,92.45,92.07,92.27,28231.47647376961,60.0316,60.2335,59.986,60.1163,28231.4765
2008-04-25 10:00:00,92.27,92.48,92.21,92.33,79718.76690102759,60.1163,60.2531,60.0772,60.1554,79718.7669
2008-04-25 10:10:00,92.3,92.92,92.15,92.86,49756.62520281233,60.1358,60.5398,60.0381,60.5007,49756.6252
2008-04-25 10:20:00,92.86,92.87,92.55,92.77,42509.46457544619,60.5007,60.5072,60.2987,60.442,42509.4646
2008-04-25 10:30:00,92.74,93.06,92.63,92.77,88047.59329367225,60.4225,60.631,60.3508,60.442,88047.5933
2008-04-25 10:40:00,92.72,93.13,92.71,93.13,25959.97836668469,60.4095,60.6766,60.4029,60.6766,25959.9784
2008-04-25 10:50:00,93.08,93.37,93.03,93.37,46403.46133044889,60.644,60.8329,60.6114,60.8329,46403.4613
2008-04-25 11:00:00,93.37,93.6,93.22,93.32,48783.12601406165,60.8329,60.9828,60.7352,60.8004,48783.126
2008-04-25 11:10:00,93.34,93.53,92.55,92.63,39372.633856138455,60.8134,60.9372,60.2987,60.3508,39372.6339
2008-04-25 11:20:00,92.64,92.76,92.22,92.76,48350.45970795024,60.3573,60.4355,60.0837,60.4355,48350.4597
2008-04-25 11:30:00,92.76,92.94,92.46,92.46,20984.31584640346,60.4355,60.5528,60.2401,60.2401,20984.3158
2008-04-25 11:40:00,92.46,92.67,92.46,92.61,26825.31097890752,60.2401,60.3769,60.2401,60.3378,26825.311
2008-04-25 11:50:00,92.64,92.88,92.51,92.87,27366.14386154678,60.3573,60.5137,60.2726,60.5072,27366.1439
2008-04-25 12:00:00,92.83,93.15,92.63,92.88,20335.316387236344,60.4811,60.6896,60.3508,60.5137,20335.3164
2008-04-25 12:10:00,92.91,93.25,92.83,92.83,16441.31963223364,60.5332,60.7548,60.4811,60.4811,16441.3196
2008-04-25 12:20:00,92.81,93.0,92.79,92.94,15900.486749594374,60.4681,60.5919,60.4551,60.5528,15900.4867
2008-04-25 12:30:00,92.94,92.99,92.69,92.82,10924.824229313142,60.5528,60.5854,60.3899,60.4746,10924.8242
2008-04-25 12:40:00,92.83,93.12,92.83,92.95,11465.657111952409,60.4811,60.6701,60.4811,60.5593,11465.6571
2008-04-25 12:50:00,93.0,93.02,92.75,92.77,15575.987020010816,60.5919,60.6049,60.429,60.442,15575.987
2008-04-25 13:00:00,92.77,92.99,92.77,92.85,14277.98810167658,60.442,60.5854,60.442,60.4942,14277.9881
2008-04-25 13:10:00,92.88,92.93,92.46,92.54,49756.62520281233,60.5137,60.5463,60.2401,60.2922,49756.6252
2008-04-25 13:20:00,92.54,92.57,92.4,92.51,30719.30773391022,60.2922,60.3117,60.201,60.2726,30719.3077
2008-04-25 13:30:00,92.49,92.6,92.24,92.53,29962.14169821525,60.2596,60.3313,60.0967,60.2857,29962.1417
2008-04-25 13:40:00,92.52,92.58,92.23,92.52,23904.813412655487,60.2791,60.3182,60.0902,60.2791,23904.8134
2008-04-25 13:50:00,92.55,92.95,92.41,92.9,18604.6511627907,60.2987,60.5593,60.2075,60.5267,18604.6512
2008-04-25 14:00:00,92.85,92.92,92.59,92.7,21092.48242293132,60.4942,60.5398,60.3248,60.3964,21092.4824
2008-04-25 14:10:00,92.68,92.71,92.47,92.61,18604.6511627907,60.3834,60.4029,60.2466,60.3378,18604.6512
2008-04-25 14:20:00,92.61,92.76,92.38,92.74,19902.65008112493,60.3378,60.4355,60.1879,60.4225,19902.6501
2008-04-25 14:30:00,92.75,92.84,92.65,92.81,23796.646836127635,60.429,60.4876,60.3638,60.4681,23796.6468
2008-04-25 14:40:00,92.84,92.89,92.74,92.83,29853.9751216874,60.4876,60.5202,60.4225,60.4811,29853.9751
2008-04-25 14:50:00,92.87,93.04,92.87,92.97,28880.475932936723,60.5072,60.6179,60.5072,60.5723,28880.4759
2008-04-25 15:00:00,92.97,93.65,92.88,93.61,62195.78150351541,60.5723,61.0154,60.5137,60.9893,62195.7815
2008-04-25 15:10:00,93.61,93.78,93.44,93.6,55922.12006489994,60.9893,61.1001,60.8786,60.9828,55922.1201
2008-04-25 15:20:00,93.58,93.68,93.49,93.55,51054.62412114657,60.9698,61.0349,60.9111,60.9502,51054.6241
2008-04-25 15:30:00,93.6,93.67,93.47,93.55,42076.79826933477,60.9828,61.0284,60.8981,60.9502,42076.7983
2008-04-25 15:40:00,93.53,93.56,93.34,93.46,37425.6354786371,60.9372,60.9567,60.8134,60.8916,37425.6355
2008-04-25 15:50:00,93.43,93.63,93.29,93.62,78961.60086533261,60.872,61.0023,60.7808,60.9958,78961.6009
2008-04-28 09:30:00,93.94,94.17,92.14,93.29,45429.96214169821,61.2043,61.3542,60.0316,60.7808,45429.9621
2008-04-28 09:40:00,93.35,93.56,92.97,93.49,25743.645213628988,60.8199,60.9567,60.5723,60.9111,25743.6452
2008-04-28 09:50:00,93.49,93.98,93.14,93.15,62952.94753921039,60.9111,61.2304,60.6831,60.6896,62952.9475
2008-04-28 10:00:00,93.12,93.13,92.51,92.83,40670.63277447269,60.6701,60.6766,60.2726,60.4811,40670.6328
2008-04-28 10:10:00,92.77,93.12,92.53,92.91,37317.46890210925,60.442,60.6701,60.2857,60.5332,37317.4689
2008-04-28 10:20:00,92.92,93.18,92.81,93.15,27366.14386154678,60.5398,60.7092,60.4681,60.6896,27366.1439
2008-04-28 10:30:00,93.1,93.37,93.09,93.29,28339.64305029745,60.657,60.8329,60.6505,60.7808,28339.6431
2008-04-28 10:40:00,93.29,93.3,93.01,93.01,17090.319091400757,60.7808,60.7873,60.5984,60.5984,17090.3191
2008-04-28 10:50:00,93.02,93.37,92.99,93.33,19253.65062195781,60.6049,60.8329,60.5854,60.8069,19253.6506
2008-04-28 11:00:00,93.36,93.37,93.17,93.25,16333.153055705789,60.8264,60.8329,60.7026,60.7548,16333.1531
2008-04-28 11:10:00,93.22,93.22,92.72,92.72,17847.485127095726,60.7352,60.7352,60.4095,60.4095,17847.4851
2008-04-28 11:20:00,92.73,92.82,92.52,92.56,21633.315305570577,60.416,60.4746,60.2791,60.3052,21633.3153
2008-04-28 11:30:00,92.57,92.64,92.51,92.62,15684.153596538668,60.3117,60.3573,60.2726,60.3443,15684.1536
2008-04-28 11:40:00,92.61,92.67,92.55,92.63,14818.820984315846,60.3378,60.3769,60.2987,60.3508,14818.821
2008-04-28 11:50:00,92.64,92.71,92.55,92.57,15467.820443482964,60.3573,60.4029,60.2987,60.3117,15467.8204
2008-04-28 12:00:00,92.55,92.85,92.49,92.85,21092.48242293132,60.2987,60.4942,60.2596,60.4942,21092.4824
2008-04-28 12:10:00,92.87,92.87,92.67,92.71,17414.818820984314,60.5072,60.5072,60.3769,60.4029,17414.8188
2008-04-28 12:20:00,92.73,92.79,92.61,92.76,10275.824770146024,60.416,60.4551,60.3378,60.4355,10275.8248
2008-04-28 12:30:00,92.77,92.82,92.53,92.55,15792.320173066522,60.442,60.4746,60.2857,60.2987,15792.3202
2008-04-28 12:40:00,92.55,92.6,92.51,92.54,9843.158464034614,60.2987,60.3313,60.2726,60.2922,9843.1585
2008-04-28 12:50:00,92.56,92.58,92.35,92.35,14926.9875608437,60.3052,60.3182,60.1684,60.1684,14926.9876
2008-04-28 13:00:00,92.35,92.51,92.35,92.45,13737.155219037317,60.1684,60.2726,60.1684,60.2335,13737.1552
2008-04-28 13:10:00,92.47,92.48,92.27,92.29,18820.984315846403,60.2466,60.2531,60.1163,60.1293,18820.9843
2008-04-28 13:20:00,92.27,92.32,92.2,92.26,13196.322336398052,60.1163,60.1488,60.0707,60.1098,13196.3223
2008-04-28 13:30:00,92.27,92.49,92.1,92.1,25527.312060573284,60.1163,60.2596,60.0055,60.0055,25527.3121
2008-04-28 13:40:00,92.13,92.39,92.13,92.32,15251.487290427258,60.0251,60.1945,60.0251,60.1488,15251.4873
2008-04-28 13:50:00,92.29,92.39,92.08,92.27,33531.638723634394,60.1293,60.1945,59.9925,60.1163,33531.6387
2008-04-28 14:00:00,92.28,92.37,92.27,92.3,13520.82206598161,60.1228,60.1814,60.1163,60.1358,13520.8221
2008-04-28 14:10:00,92.31,92.33,92.17,92.31,21308.81557598702,60.1423,60.1554,60.0511,60.1423,21308.8156
2008-04-28 14:20:00,92.35,92.51,92.17,92.23,23580.31368307193,60.1684,60.2726,60.0511,60.0902,23580.3137
2008-04-28 14:30:00,92.22,92.5,92.2,92.47,17739.318550567874,60.0837,60.2661,60.0707,60.2466,17739.3186
2008-04-28 14:40:00,92.51,92.57,92.42,92.42,21633.315305570577,60.2726,60.3117,60.214,60.214,21633.3153
2008-04-28 14:50:00,92.41,92.6,92.3,92.51,20984.31584640346,60.2075,60.3313,60.1358,60.2726,20984.3158
2008-04-28 15:00:00,92.55,92.7,92.44,92.49,23472.14710654408,60.2987,60.3964,60.227,60.2596,23472.1471
2008-04-28 15:10:00,92.5,92.64,92.5,92.58,16333.153055705789,60.2661,60.3573,60.2661,60.3182,16333.1531
2008-04-28 15:20:00,92.58,92.61,92.22,92.31,43482.96376419686,60.3182,60.3378,60.0837,60.1423,43482.9638
2008-04-28 15:30:00,92.33,92.46,92.16,92.46,45862.62844780963,60.1554,60.2401,60.0446,60.2401,45862.6284
2008-04-28 15:40:00,92.45,92.5,92.36,92.47,67495.9437533802,60.2335,60.2661,60.1749,60.2466,67495.9438
2008-04-28 15:50:00,92.49,92.51,92.14,92.27,77988.10167658194,60.2596,60.2726,60.0316,60.1163,77988.1017
2008-04-29 09:30:00,91.13,91.95,90.88,91.13,65332.61222282315,59.3735,59.9078,59.2106,59.3735,65332.6122
2008-04-29 09:40:00,91.09,91.09,90.41,90.58,32233.63980530016,59.3475,59.3475,58.9044,59.0152,32233.6398
2008-04-29 09:50:00,90.58,91.01,90.54,90.75,34180.638182801515,59.0152,59.2953,58.9891,59.1259,34180.6382
2008-04-29 10:00:00,90.77,90.92,90.39,90.56,36992.969172525685,59.139,59.2367,58.8914,59.0022,36992.9692
2008-04-29 10:10:00,90.56,90.62,90.16,90.29,36668.46944294213,59.0022,59.0413,58.7415,58.8262,36668.4694
2008-04-29 10:20:00,90.23,90.46,90.08,90.46,65657.1119524067,58.7872,58.937,58.6894,58.937,65657.112
2008-04-29 10:30:00,90.42,90.58,90.29,90.43,29313.14223904813,58.9109,59.0152,58.8262,58.9175,29313.1422
2008-04-29 10:40:00,90.45,90.52,90.04,90.07,26933.47755543537,58.9305,58.9761,58.6634,58.6829,26933.4776
2008-04-29 10:50:00,90.06,90.11,89.82,89.97,29096.809085992427,58.6764,58.709,58.52,58.6178,29096.8091
2008-04-29 11:00:00,90.03,90.21,89.97,90.11,28015.14332071389,58.6569,58.7741,58.6178,58.709,28015.1433
2008-04-29 11:10:00,90.13,90.26,89.94,89.94,29853.9751216874,58.722,58.8067,58.5982,58.5982,29853.9751
2008-04-29 11:20:00,89.94,90.14,89.93,90.07,25094.64575446187,58.5982,58.7285,58.5917,58.6829,25094.6458
2008-04-29 11:30:00,90.12,90.45,90.05,90.4,16765.819361817197,58.7155,58.9305,58.6699,58.8979,16765.8194
2008-04-29 11:40:00,90.38,90.41,90.22,90.27,10708.491076257436,58.8849,58.9044,58.7806,58.8132,10708.4911
2008-04-29 11:50:00,90.27,90.45,90.26,90.34,16008.653326122228,58.8132,58.9305,58.8067,58.8588,16008.6533
2008-04-29 12:00:00,90.39,90.49,90.37,90.39,16116.81990265008,58.8914,58.9566,58.8784,58.8914,16116.8199
2008-04-29 12:10:00,90.38,90.38,90.18,90.33,13196.322336398052,58.8849,58.8849,58.7546,58.8523,13196.3223
2008-04-29 12:20:00,90.33,90.57,90.31,90.54,10924.824229313142,58.8523,59.0087,58.8393,58.9891,10924.8242
2008-04-29 12:30:00,90.54,90.61,90.26,90.55,23580.31368307193,58.9891,59.0347,58.8067,58.9956,23580.3137
2008-04-29 12:40:00,90.55,90.65,90.38,90.49,15035.154137371552,58.9956,59.0608,58.8849,58.9566,15035.1541
2008-04-29 12:50:00,90.45,90.6,90.31,90.31,10383.991346673878,58.9305,59.0282,58.8393,58.8393,10383.9913
2008-04-29 13:00:00,90.28,90.43,90.21,90.39,11465.657111952409,58.8197,58.9175,58.7741,58.8914,11465.6571
2008-04-29 13:10:00,90.39,90.54,90.38,90.47,9951.325040562466,58.8914,58.9891,58.8849,58.9435,9951.325
2008-04-29 13:20:00,90.47,90.55,90.19,90.22,11141.157382368849,58.9435,58.9956,58.7611,58.7806,11141.1574
2008-04-29 13:30:00,90.22,90.54,90.22,90.49,11898.323418063816,58.7806,58.9891,58.7806,58.9566,11898.3234
2008-04-29 13:40:00,90.48,90.5,90.27,90.31,15467.820443482964,58.95,58.9631,58.8132,58.8393,15467.8204
2008-04-29 13:50:00,90.29,90.39,90.19,90.39,11032.990805840996,58.8262,58.8914,58.7611,58.8914,11032.9908
2008-04-29 14:00:00,90.38,90.39,90.19,90.31,18063.81828015144,58.8849,58.8914,58.7611,58.8393,18063.8183
2008-04-29 14:10:00,90.31,90.52,90.06,90.18,25851.81179015684,58.8393,58.9761,58.6764,58.7546,25851.8118
2008-04-29 14:20:00,90.19,90.32,90.07,90.07,13196.322336398052,58.7611,58.8458,58.6829,58.6829,13196.3223
2008-04-29 14:30:00,90.07,90.12,89.69,89.73,31584.640346133045,58.6829,58.7155,58.4353,58.4614,31584.6403
2008-04-29 14:40:00,89.75,90.34,89.75,90.28,40995.13250405624,58.4744,58.8588,58.4744,58.8197,40995.1325
2008-04-29 14:50:00,90.24,90.35,90.13,90.18,25635.478637101136,58.7937,58.8653,58.722,58.7546,25635.4786
2008-04-29 15:00:00,90.19,90.3,90.13,90.19,21308.81557598702,58.7611,58.8328,58.722,58.7611,21308.8156
2008-04-29 15:10:00,90.19,90.26,89.97,90.09,28880.475932936723,58.7611,58.8067,58.6178,58.6959,28880.4759
2008-04-29 15:20:00,90.08,90.16,89.78,89.82,50621.95781503515,58.6894,58.7415,58.494,58.52,50621.9578
2008-04-29 15:30:00,89.74,89.97,89.74,89.93,34072.47160627366,58.4679,58.6178,58.4679,58.5917,34072.4716
2008-04-29 15:40:00,89.91,90.03,89.69,89.93,35478.63710113575,58.5787,58.6569,58.4353,58.5917,35478.6371
2008-04-29 15:50:00,89.88,90.1,89.7,90.1,93455.92212006488,58.5591,58.7025,58.4418,58.7025,93455.9221
2008-04-30 09:30:00,90.41,91.83,90.41,91.46,46511.62790697674,58.9044,59.8296,58.9044,59.5885,46511.6279
2008-04-30 09:40:00,91.5,92.04,91.44,92.01,37858.30178474851,59.6146,59.9664,59.5755,59.9469,37858.3018
2008-04-30 09:50:00,91.95,92.12,91.24,91.32,30286.641427798808,59.9078,60.0185,59.4452,59.4973,30286.6414
2008-04-30 10:00:00,91.29,91.61,91.02,91.59,22714.981070849102,59.4778,59.6863,59.3019,59.6732,22714.9811
2008-04-30 10:10:00,91.54,91.88,91.54,91.59,25743.645213628988,59.6407,59.8622,59.6407,59.6732,25743.6452
2008-04-30 10:20:00,91.53,92.01,91.53,91.89,15251.487290427258,59.6341,59.9469,59.6341,59.8687,15251.4873
2008-04-30 10:30:00,91.89,91.94,91.52,91.62,37533.80205516495,59.8687,59.9013,59.6276,59.6928,37533.8021
2008-04-30 10:40:00,91.62,91.8,91.41,91.52,23580.31368307193,59.6928,59.8101,59.556,59.6276,23580.3137
2008-04-30 10:50:00,91.52,91.75,91.41,91.56,26608.977825851813,59.6276,59.7775,59.556,59.6537,26608.9778
2008-04-30 11:00:00,91.59,91.82,91.54,91.75,16116.81990265008,59.6732,59.8231,59.6407,59.7775,16116.8199
2008-04-30 11:10:00,91.7,91.9,91.69,91.87,14277.98810167658,59.7449,59.8752,59.7384,59.8557,14277.9881
2008-04-30 11:20:00,91.9,91.98,91.75,91.75,10383.991346673878,59.8752,59.9273,59.7775,59.7775,10383.9913
2008-04-30 11:30:00,91.75,91.83,91.53,91.53,14494.321254732287,59.7775,59.8296,59.6341,59.6341,14494.3213
2008-04-30 11:40:00,91.53,91.57,91.27,91.31,10816.657652785289,59.6341,59.6602,59.4647,59.4908,10816.6577
2008-04-30 11:50:00,91.29,91.4,91.23,91.26,17090.319091400757,59.4778,59.5494,59.4387,59.4582,17090.3191
2008-04-30 12:00:00,91.29,91.45,91.01,91.13,21633.315305570577,59.4778,59.582,59.2953,59.3735,21633.3153
2008-04-30 12:10:00,91.13,91.13,90.69,90.7,25094.64575446187,59.3735,59.3735,59.0869,59.0934,25094.6458
2008-04-30 12:20:00,90.73,90.83,90.54,90.57,17090.319091400757,59.1129,59.1781,58.9891,59.0087,17090.3191
2008-04-30 12:30:00,90.56,90.72,90.46,90.72,14169.821525148727,59.0022,59.1064,58.937,59.1064,14169.8215
2008-04-30 12:40:00,90.71,90.72,90.44,90.55,10167.658193618172,59.0999,59.1064,58.924,58.9956,10167.6582
2008-04-30 12:50:00,90.55,90.8,90.55,90.7,13088.1557598702,58.9956,59.1585,58.9956,59.0934,13088.1558
2008-04-30 13:00:00,90.71,90.89,90.71,90.88,8545.159545700379,59.0999,59.2172,59.0999,59.2106,8545.1595
2008-04-30 13:10:00,90.9,90.93,90.71,90.8,7463.49378042185,59.2237,59.2432,59.0999,59.1585,7463.4938
2008-04-30 13:20:00,90.77,91.12,90.76,91.0,24553.812871822607,59.139,59.367,59.1325,59.2888,24553.8129
2008-04-30 13:30:00,91.03,91.21,91.0,91.17,18496.484586262843,59.3084,59.4257,59.2888,59.3996,18496.4846
2008-04-30 13:40:00,91.21,91.32,90.9,90.93,12006.489994591671,59.4257,59.4973,59.2237,59.2432,12006.49
2008-04-30 13:50:00,90.94,91.04,90.82,90.99,15467.820443482964,59.2497,59.3149,59.1716,59.2823,15467.8204
2008-04-30 14:00:00,90.97,91.23,90.93,91.2,14602.48783126014,59.2693,59.4387,59.2432,59.4191,14602.4878
2008-04-30 14:10:00,91.19,91.87,90.6,91.65,54515.95457003786,59.4126,59.8557,59.0282,59.7123,54515.9546
2008-04-30 14:20:00,91.67,91.78,91.14,91.78,52244.45646295295,59.7254,59.797,59.38,59.797,52244.4565
2008-04-30 14:30:00,91.72,91.95,91.62,91.91,55489.453758788535,59.7579,59.9078,59.6928,59.8817,55489.4538
2008-04-30 14:40:00,91.92,92.28,91.83,91.93,43050.29745808545,59.8882,60.1228,59.8296,59.8947,43050.2975
2008-04-30 14:50:00,91.95,92.07,91.43,91.46,34505.13791238507,59.9078,59.986,59.569,59.5885,34505.1379
2008-04-30 15:00:00,91.44,91.51,91.14,91.4,42293.13142239048,59.5755,59.6211,59.38,59.5494,42293.1314
2008-04-30 15:10:00,91.4,91.53,90.72,91.22,50405.62466197945,59.5494,59.6341,59.1064,59.4322,50405.6247
2008-04-30 15:20:00,91.29,91.42,90.86,90.94,31043.80746349378,59.4778,59.5625,59.1976,59.2497,31043.8075
2008-04-30 15:30:00,90.95,91.42,90.88,91.23,57652.78528934559,59.2563,59.5625,59.2106,59.4387,57652.7853
2008-04-30 15:40:00,91.21,91.6,90.99,91.41,91617.0903190914,59.4257,59.6797,59.2823,59.556,91617.0903
2008-04-30 15:50:00,91.41,91.53,91.0,91.07,124607.89616008652,59.556,59.6341,59.2888,59.3344,124607.8962
2008-05-01 09:30:00,91.22,91.43,90.81,90.88,26825.31097890752,59.4322,59.569,59.165,59.2106,26825.311
2008-05-01 09:40:00,90.86,90.91,90.0,90.11,47485.12709572742,59.1976,59.2302,58.6373,58.709,47485.1271
2008-05-01 09:50:00,90.12,90.17,89.4,89.66,54840.454299621415,58.7155,58.7481,58.2464,58.4158,54840.4543
2008-05-01 10:00:00,89.57,89.87,89.15,89.37,38939.96755002704,58.3571,58.5526,58.0835,58.2268,38939.9676
2008-05-01 10:10:00,89.41,89.65,89.21,89.24,22714.981070849102,58.2529,58.4093,58.1226,58.1421,22714.9811
2008-05-01 10:20:00,89.21,89.88,89.08,89.48,24770.14602487831,58.1226,58.5591,58.0379,58.2985,24770.146
2008-05-01 10:30:00,89.45,89.45,88.96,89.05,21200.648999459165,58.279,58.279,57.9597,58.0184,21200.649
2008-05-01 10:40:00,89.03,89.11,88.99,89.04,11573.82368848026,58.0053,58.0574,57.9793,58.0118,11573.8237
2008-05-01 10:50:00,89.08,89.74,89.08,89.37,39697.13358572201,58.0379,58.4679,58.0379,58.2268,39697.1336
2008-05-01 11:00:00,89.33,89.61,89.23,89.61,25959.97836668469,58.2008,58.3832,58.1356,58.3832,25959.9784
2008-05-01 11:10:00,89.6,89.63,89.52,89.57,17739.318550567874,58.3767,58.3962,58.3246,58.3571,17739.3186
2008-05-01 11:20:00,89.53,89.53,89.19,89.27,19037.317468902107,58.3311,58.3311,58.1096,58.1617,19037.3175
2008-05-01 11:30:00,89.25,89.51,89.2,89.35,13412.655489453758,58.1487,58.3181,58.1161,58.2138,13412.6555
2008-05-01 11:40:00,89.31,89.32,88.98,89.05,23255.81395348837,58.1878,58.1943,57.9727,58.0184,23255.814
2008-05-01 11:50:00,89.05,89.25,88.97,89.0,18604.6511627907,58.0184,58.1487,57.9662,57.9858,18604.6512
2008-05-01 12:00:00,88.99,89.22,88.96,89.22,24337.4797187669,57.9793,58.1291,57.9597,58.1291,24337.4797
2008-05-01 12:10:00,89.23,89.45,89.16,89.3,25527.312060573284,58.1356,58.279,58.09,58.1812,25527.3121
2008-05-01 12:20:00,89.3,89.32,89.11,89.2,12006.489994591671,58.1812,58.1943,58.0574,58.1161,12006.49
2008-05-01 12:30:00,89.23,89.64,89.21,89.59,24553.812871822607,58.1356,58.4028,58.1226,58.3702,24553.8129
2008-05-01 12:40:00,89.55,89.6,89.43,89.52,14494.321254732287,58.3441,58.3767,58.2659,58.3246,14494.3213
2008-05-01 12:50:00,89.55,90.17,89.54,90.05,34829.63764196863,58.3441,58.7481,58.3376,58.6699,34829.6376
2008-05-01 13:00:00,90.04,90.08,89.87,89.99,17631.15197404002,58.6634,58.6894,58.5526,58.6308,17631.152
2008-05-01 13:10:00,89.99,90.51,89.94,90.37,27474.31043807464,58.6308,58.9696,58.5982,58.8784,27474.3104
2008-05-01 13:20:00,90.38,90.38,90.04,90.2,18063.81828015144,58.8849,58.8849,58.6634,58.7676,18063.8183
2008-05-01 13:30:00,90.19,90.31,90.13,90.26,13737.155219037317,58.7611,58.8393,58.722,58.8067,13737.1552
2008-05-01 13:40:00,90.26,90.34,90.12,90.12,13088.1557598702,58.8067,58.8588,58.7155,58.7155,13088.1558
2008-05-01 13:50:00,90.09,90.3,90.09,90.25,13412.655489453758,58.6959,58.8328,58.6959,58.8002,13412.6555
2008-05-01 14:00:00,90.25,90.47,90.25,90.4,21092.48242293132,58.8002,58.9435,58.8002,58.8979,21092.4824
2008-05-01 14:10:00,90.42,90.58,90.31,90.31,14386.154678204435,58.9109,59.0152,58.8393,58.8393,14386.1547
2008-05-01 14:20:00,90.28,90.72,90.28,90.33,23688.480259599783,58.8197,59.1064,58.8197,58.8523,23688.4803
2008-05-01 14:30:00,90.38,91.1,90.38,90.9,41211.46565711195,58.8849,59.354,58.8849,59.2237,41211.4657
2008-05-01 14:40:00,90.92,91.09,90.89,90.94,25635.478637101136,59.2367,59.3475,59.2172,59.2497,25635.4786
2008-05-01 14:50:00,90.99,91.15,90.81,90.89,23580.31368307193,59.2823,59.3866,59.165,59.2172,23580.3137
2008-05-01 15:00:00,90.85,90.95,90.72,90.84,37425.6354786371,59.1911,59.2563,59.1064,59.1846,37425.6355
2008-05-01 15:10:00,90.84,91.04,90.74,91.01,27798.8101676582,59.1846,59.3149,59.1194,59.2953,27798.8102
2008-05-01 15:20:00,91.01,91.08,90.56,90.74,40778.79935100054,59.2953,59.341,59.0022,59.1194,40778.7994
2008-05-01 15:30:00,90.71,90.8,90.39,90.49,58518.11790156841,59.0999,59.1585,58.8914,58.9566,58518.1179
2008-05-01 15:40:00,90.53,90.6,90.4,90.58,97782.585181179,58.9826,59.0282,58.8979,59.0152,97782.5852
2008-05-01 15:50:00,90.57,90.76,90.52,90.55,143428.88047593294,59.0087,59.1325,58.9761,58.9956,143428.8805
2008-05-02 09:30:00,90.97,91.2,90.34,90.68,84802.59599783666,59.2693,59.4191,58.8588,59.0803,84802.596
2008-05-02 09:40:00,90.67,90.71,90.37,90.69,51811.79015684153,59.0738,59.0999,58.8784,59.0869,51811.7902
2008-05-02 09:50:00,90.72,91.17,90.61,91.0,63601.9469983775,59.1064,59.3996,59.0347,59.2888,63601.947
2008-05-02 10:00:00,91.06,91.38,90.97,91.1,80259.59978366684,59.3279,59.5364,59.2693,59.354,80259.5998
2008-05-02 10:10:00,91.16,91.39,90.8,91.13,52352.6230394808,59.3931,59.5429,59.1585,59.3735,52352.623
2008-05-02 10:20:00,91.15,91.15,90.67,90.78,31692.806922660897,59.3866,59.3866,59.0738,59.1455,31692.8069
2008-05-02 10:30:00,90.82,91.0,90.66,90.68,31368.307193077337,59.1716,59.2888,59.0673,59.0803,31368.3072
2008-05-02 10:40:00,90.71,90.75,90.57,90.63,32449.972958355866,59.0999,59.1259,59.0087,59.0478,32449.973
2008-05-02 10:50:00,90.65,90.81,90.39,90.76,31584.640346133045,59.0608,59.165,58.8914,59.1325,31584.6403
2008-05-02 11:00:00,90.8,91.11,90.77,91.01,30827.474310438072,59.1585,59.3605,59.139,59.2953,30827.4743
2008-05-02 11:10:00,91.02,91.13,90.82,90.87,35370.470524607896,59.3019,59.3735,59.1716,59.2041,35370.4705
2008-05-02 11:20:00,90.86,91.04,90.63,90.67,30935.640886965928,59.1976,59.3149,59.0478,59.0738,30935.6409
2008-05-02 11:30:00,90.7,90.98,90.59,90.66,29096.809085992427,59.0934,59.2758,59.0217,59.0673,29096.8091
2008-05-02 11:40:00,90.74,90.96,90.71,90.76,26500.81124932396,59.1194,59.2628,59.0999,59.1325,26500.8112
2008-05-02 11:50:00,90.8,90.94,90.62,90.82,23255.81395348837,59.1585,59.2497,59.0413,59.1716,23255.814
2008-05-02 12:00:00,90.82,90.83,90.45,90.46,36776.63601946998,59.1716,59.1781,58.9305,58.937,36776.636
2008-05-02 12:10:00,90.51,90.63,90.34,90.46,18171.98485667929,58.9696,59.0478,58.8588,58.937,18171.9849
2008-05-02 12:20:00,90.46,90.78,90.43,90.78,19578.15035154137,58.937,59.1455,58.9175,59.1455,19578.1504
2008-05-02 12:30:00,90.78,90.8,90.33,90.43,20551.64954029205,59.1455,59.1585,58.8523,58.9175,20551.6495
2008-05-02 12:40:00,90.44,90.62,90.35,90.44,20659.8161168199,58.924,59.0413,58.8653,58.924,20659.8161
2008-05-02 12:50:00,90.43,90.66,90.43,90.49,9734.99188750676,58.9175,59.0673,58.9175,58.9566,9734.9919
2008-05-02 13:00:00,90.5,90.53,90.08,90.31,22931.31422390481,58.9631,58.9826,58.6894,58.8393,22931.3142
2008-05-02 13:10:00,90.31,90.45,90.26,90.38,18388.31800973499,58.8393,58.9305,58.8067,58.8849,18388.318
2008-05-02 13:20:00,90.37,90.76,90.33,90.7,26068.14494321255,58.8784,59.1325,58.8523,59.0934,26068.1449
2008-05-02 13:30:00,90.68,90.77,90.52,90.58,16008.653326122228,59.0803,59.139,58.9761,59.0152,16008.6533
2008-05-02 13:40:00,90.58,90.96,90.51,90.81,18171.98485667929,59.0152,59.2628,58.9696,59.165,18171.9849
2008-05-02 13:50:00,90.83,90.85,90.55,90.56,8977.82585181179,59.1781,59.1911,58.9956,59.0022,8977.8259
2008-05-02 14:00:00,90.55,90.94,90.39,90.51,37858.30178474851,58.9956,59.2497,58.8914,58.9696,37858.3018
2008-05-02 14:10:00,90.55,91.01,90.55,90.8,72255.27312060574,58.9956,59.2953,58.9956,59.1585,72255.2731
2008-05-02 14:20:00,90.74,90.96,90.64,90.69,33315.30557057869,59.1194,59.2628,59.0543,59.0869,33315.3056
2008-05-02 14:30:00,90.69,91.04,90.6,90.87,28988.64250946457,59.0869,59.3149,59.0282,59.2041,28988.6425
2008-05-02 14:40:00,90.95,90.96,90.59,90.92,18280.15143320714,59.2563,59.2628,59.0217,59.2367,18280.1514
2008-05-02 14:50:00,90.92,90.98,90.55,90.55,57003.78583017847,59.2367,59.2758,58.9956,58.9956,57003.7858
2008-05-02 15:00:00,90.51,90.79,90.49,90.67,38507.30124391563,58.9696,59.152,58.9566,59.0738,38507.3012
2008-05-02 15:10:00,90.68,90.98,90.68,90.76,36343.96971335857,59.0803,59.2758,59.0803,59.1325,36343.9697
2008-05-02 15:20:00,90.71,90.73,90.44,90.54,26068.14494321255,59.0999,59.1129,58.924,58.9891,26068.1449
2008-05-02 15:30:00,90.55,90.82,90.31,90.77,51162.79069767442,58.9956,59.1716,58.8393,59.139,51162.7907
2008-05-02 15:40:00,90.78,90.87,90.65,90.76,61871.281773931856,59.1455,59.2041,59.0608,59.1325,61871.2818
2008-05-02 15:50:00,90.75,90.79,90.44,90.71,74743.10438074634,59.1259,59.152,58.924,59.0999,74743.1044
2008-05-05 09:30:00,89.94,91.13,89.94,90.9,46187.128177393184,58.5982,59.3735,58.5982,59.2237,46187.1282
2008-05-05 09:40:00,90.89,91.07,90.7,91.07,19145.484045429963,59.2172,59.3344,59.0934,59.3344,19145.484
2008-05-05 09:50:00,91.1,91.23,90.8,90.97,34180.638182801515,59.354,59.4387,59.1585,59.2693,34180.6382
2008-05-05 10:00:00,91.01,91.17,90.43,90.7,47268.79394267171,59.2953,59.3996,58.9175,59.0934,47268.7939
2008-05-05 10:10:00,90.67,90.91,90.44,90.73,32125.47322877231,59.0738,59.2302,58.924,59.1129,32125.4732
2008-05-05 10:20:00,90.76,90.96,90.71,90.71,31800.97349918875,59.1325,59.2628,59.0999,59.0999,31800.9735
2008-05-05 10:30:00,90.76,91.11,90.74,91.11,19037.317468902107,59.1325,59.3605,59.1194,59.3605,19037.3175
2008-05-05 10:40:00,91.06,91.35,90.99,91.24,44131.96322336398,59.3279,59.5169,59.2823,59.4452,44131.9632
2008-05-05 10:50:00,91.22,91.26,90.8,90.83,16549.486208761493,59.4322,59.4582,59.1585,59.1781,16549.4862
2008-05-05 11:00:00,90.77,90.89,90.63,90.78,20767.98269334776,59.139,59.2172,59.0478,59.1455,20767.9827
2008-05-05 11:10:00,90.79,91.25,90.78,91.09,42942.1308815576,59.152,59.4517,59.1455,59.3475,42942.1309
2008-05-05 11:20:00,91.13,91.17,91.02,91.16,51703.62358031368,59.3735,59.3996,59.3019,59.3931,51703.6236
2008-05-05 11:30:00,91.15,91.34,91.14,91.34,31368.307193077337,59.3866,59.5103,59.38,59.5103,31368.3072
2008-05-05 11:40:00,91.24,91.34,91.1,91.1,9734.99188750676,59.4452,59.5103,59.354,59.354,9734.9919
2008-05-05 11:50:00,91.1,91.33,91.04,91.29,13196.322336398052,59.354,59.5038,59.3149,59.4778,13196.3223
2008-05-05 12:00:00,91.26,91.37,91.11,91.11,14277.98810167658,59.4582,59.5299,59.3605,59.3605,14277.9881
2008-05-05 12:10:00,91.11,91.22,91.04,91.22,10600.324499729582,59.3605,59.4322,59.3149,59.4322,10600.3245
2008-05-05 12:20:00,91.21,91.21,91.02,91.08,5840.995132504056,59.4257,59.4257,59.3019,59.341,5840.9951
2008-05-05 12:30:00,91.05,91.07,90.97,90.99,9518.658734451054,59.3214,59.3344,59.2693,59.2823,9518.6587
2008-05-05 12:40:00,90.99,91.03,90.76,90.96,10816.657652785289,59.2823,59.3084,59.1325,59.2628,10816.6577
2008-05-05 12:50:00,91.04,91.11,90.89,91.03,14818.820984315846,59.3149,59.3605,59.2172,59.3084,14818.821
2008-05-05 13:00:00,91.0,91.04,90.91,90.94,4975.662520281233,59.2888,59.3149,59.2302,59.2497,4975.6625
2008-05-05 13:10:00,90.95,91.08,90.83,90.86,5732.828555976204,59.2563,59.341,59.1781,59.1976,5732.8286
2008-05-05 13:20:00,90.8,90.87,90.7,90.78,9302.32558139535,59.1585,59.2041,59.0934,59.1455,9302.3256
2008-05-05 13:30:00,90.76,90.91,90.73,90.88,18604.6511627907,59.1325,59.2302,59.1129,59.2106,18604.6512
2008-05-05 13:40:00,90.87,90.87,90.57,90.63,8761.492698756085,59.2041,59.2041,59.0087,59.0478,8761.4927
2008-05-05 13:50:00,90.58,90.66,90.55,90.6,8004.326663061114,59.0152,59.0673,58.9956,59.0282,8004.3267
2008-05-05 14:00:00,90.67,90.84,90.61,90.79,7463.49378042185,59.0738,59.1846,59.0347,59.152,7463.4938
2008-05-05 14:10:00,90.76,90.8,90.64,90.8,9410.4921579232,59.1325,59.1585,59.0543,59.1585,9410.4922
2008-05-05 14:20:00,90.8,91.09,90.8,91.06,13304.488912925906,59.1585,59.3475,59.1585,59.3279,13304.4889
2008-05-05 14:30:00,91.05,91.05,90.86,90.92,10600.324499729582,59.3214,59.3214,59.1976,59.2367,10600.3245
2008-05-05 14:40:00,90.92,91.02,90.89,90.91,32449.972958355866,59.2367,59.3019,59.2172,59.2302,32449.973
2008-05-05 14:50:00,90.94,90.95,90.78,90.86,17955.65170362358,59.2497,59.2563,59.1455,59.1976,17955.6517
2008-05-05 15:00:00,90.84,91.09,90.84,91.03,22282.314764737694,59.1846,59.3475,59.1846,59.3084,22282.3148
2008-05-05 15:10:00,91.02,91.04,90.88,90.93,20659.8161168199,59.3019,59.3149,59.2106,59.2432,20659.8161
2008-05-05 15:20:00,90.94,91.21,90.94,91.19,26176.3115197404,59.2497,59.4257,59.2497,59.4126,26176.3115
2008-05-05 15:30:00,91.16,91.2,90.92,90.92,33531.638723634394,59.3931,59.4191,59.2367,59.2367,33531.6387
2008-05-05 15:40:00,90.89,90.98,90.88,90.94,26176.3115197404,59.2172,59.2758,59.2106,59.2497,26176.3115
2008-05-05 15:50:00,90.92,91.07,90.89,91.0,64467.27961060032,59.2367,59.3344,59.2172,59.2888,64467.2796
2008-05-06 09:30:00,91.6,91.86,90.84,91.29,57544.61871281774,59.6797,59.8491,59.1846,59.4778,57544.6187
2008-05-06 09:40:00,91.29,92.13,91.15,91.19,61871.281773931856,59.4778,60.0251,59.3866,59.4126,61871.2818
2008-05-06 09:50:00,91.15,91.41,90.98,91.14,65224.445646295295,59.3866,59.556,59.2758,59.38,65224.4456
2008-05-06 10:00:00,91.13,91.5,91.11,91.5,45862.62844780963,59.3735,59.6146,59.3605,59.6146,45862.6284
2008-05-06 10:10:00,91.55,91.65,91.2,91.53,64575.446187128175,59.6472,59.7123,59.4191,59.6341,64575.4462
2008-05-06 10:20:00,91.53,91.73,91.4,91.53,49972.95835586804,59.6341,59.7644,59.5494,59.6341,49972.9584
2008-05-06 10:30:00,91.5,91.65,91.43,91.6,72687.93942671714,59.6146,59.7123,59.569,59.6797,72687.9394
2008-05-06 10:40:00,91.61,91.63,91.47,91.55,59275.28393726338,59.6863,59.6993,59.595,59.6472,59275.2839
2008-05-06 10:50:00,91.55,91.76,91.42,91.7,60789.61600865333,59.6472,59.784,59.5625,59.7449,60789.616
2008-05-06 11:00:00,91.65,91.92,91.49,91.5,50297.4580854516,59.7123,59.8882,59.6081,59.6146,50297.4581
2008-05-06 11:10:00,91.5,91.56,91.35,91.44,37533.80205516495,59.6146,59.6537,59.5169,59.5755,37533.8021
2008-05-06 11:20:00,91.43,91.54,91.34,91.46,37966.46836127636,59.569,59.6407,59.5103,59.5885,37966.4684
2008-05-06 11:30:00,91.46,91.62,91.41,91.59,34505.13791238507,59.5885,59.6928,59.556,59.6732,34505.1379
2008-05-06 11:40:00,91.59,91.6,91.42,91.53,13845.32179556517,59.6732,59.6797,59.5625,59.6341,13845.3218
2008-05-06 11:50:00,91.53,91.54,91.4,91.46,16441.31963223364,59.6341,59.6407,59.5494,59.5885,16441.3196
2008-05-06 12:00:00,91.48,91.62,91.41,91.53,45646.29529475392,59.6016,59.6928,59.556,59.6341,45646.2953
2008-05-06 12:10:00,91.58,91.62,91.45,91.55,61114.11573823688,59.6667,59.6928,59.582,59.6472,61114.1157
2008-05-06 12:20:00,91.56,91.59,91.43,91.49,20118.98323418064,59.6537,59.6732,59.569,59.6081,20118.9832
2008-05-06 12:30:00,91.48,91.53,91.34,91.43,16765.819361817197,59.6016,59.6341,59.5103,59.569,16765.8194
2008-05-06 12:40:00,91.41,91.43,91.27,91.34,16333.153055705789,59.556,59.569,59.4647,59.5103,16333.1531
2008-05-06 12:50:00,91.34,91.48,91.31,91.46,37858.30178474851,59.5103,59.6016,59.4908,59.5885,37858.3018
2008-05-06 13:00:00,91.47,91.53,91.41,91.48,16224.986479177933,59.595,59.6341,59.556,59.6016,16224.9865
2008-05-06 13:10:00,91.48,91.53,91.4,91.4,17955.65170362358,59.6016,59.6341,59.5494,59.5494,17955.6517
2008-05-06 13:20:00,91.45,91.52,91.29,91.32,25635.478637101136,59.582,59.6276,59.4778,59.4973,25635.4786
2008-05-06 13:30:00,91.32,91.42,91.25,91.42,21092.48242293132,59.4973,59.5625,59.4517,59.5625,21092.4824
2008-05-06 13:40:00,91.39,91.5,91.13,91.37,30394.808004326664,59.5429,59.6146,59.3735,59.5299,30394.808
2008-05-06 13:50:00,91.37,91.4,91.19,91.31,18388.31800973499,59.5299,59.5494,59.4126,59.4908,18388.318
2008-05-06 14:00:00,91.31,91.36,91.05,91.23,26825.31097890752,59.4908,59.5234,59.3214,59.4387,26825.311
2008-05-06 14:10:00,91.22,91.4,91.16,91.29,41427.79881016766,59.4322,59.5494,59.3931,59.4778,41427.7988
2008-05-06 14:20:00,91.29,91.53,91.29,91.53,53434.28880475933,59.4778,59.6341,59.4778,59.6341,53434.2888
2008-05-06 14:30:00,91.53,91.65,91.38,91.41,36560.30286641428,59.6341,59.7123,59.5364,59.556,36560.3029
2008-05-06 14:40:00,91.41,91.76,91.4,91.68,24553.812871822607,59.556,59.784,59.5494,59.7319,24553.8129
2008-05-06 14:50:00,91.7,91.86,91.65,91.75,46295.29475392104,59.7449,59.8491,59.7123,59.7775,46295.2948
2008-05-06 15:00:00,91.77,92.07,91.55,91.74,81341.26554894538,59.7905,59.986,59.6472,59.771,81341.2655
2008-05-06 15:10:00,91.75,91.81,91.52,91.72,69659.27528393726,59.7775,59.8166,59.6276,59.7579,69659.2753
2008-05-06 15:20:00,91.72,91.84,91.61,91.62,34937.80421849649,59.7579,59.8361,59.6863,59.6928,34937.8042
2008-05-06 15:30:00,91.65,91.86,91.57,91.65,104597.07950243374,59.7123,59.8491,59.6602,59.7123,104597.0795
2008-05-06 15:40:00,91.67,91.81,91.61,91.72,58518.11790156841,59.7254,59.8166,59.6863,59.7579,58518.1179
2008-05-06 15:50:00,91.73,91.79,91.68,91.73,78853.43428880475,59.7644,59.8035,59.7319,59.7644,78853.4343
2008-05-07 09:30:00,91.76,91.91,91.53,91.6,26176.3115197404,59.784,59.8817,59.6341,59.6797,26176.3115
2008-05-07 09:40:00,91.61,91.78,91.2,91.44,56354.78637101135,59.6863,59.797,59.4191,59.5755,56354.7864
2008-05-07 09:50:00,91.47,91.5,91.03,91.25,59816.11681990265,59.595,59.6146,59.3084,59.4517,59816.1168
2008-05-07 10:00:00,91.26,91.54,90.71,90.82,50081.12493239589,59.4582,59.6407,59.0999,59.1716,50081.1249
2008-05-07 10:10:00,90.79,91.05,90.79,90.88,26717.144402379665,59.152,59.3214,59.152,59.2106,26717.1444
2008-05-07 10:20:00,90.91,91.23,90.87,91.18,18171.98485667929,59.2302,59.4387,59.2041,59.4061,18171.9849
2008-05-07 10:30:00,91.21,91.23,90.89,91.08,23039.480800432662,59.4257,59.4387,59.2172,59.341,23039.4808
2008-05-07 10:40:00,91.07,91.26,91.04,91.12,40021.63331530557,59.3344,59.4582,59.3149,59.367,40021.6333
2008-05-07 10:50:00,91.12,91.26,91.01,91.12,16873.98593834505,59.367,59.4582,59.2953,59.367,16873.9859
2008-05-07 11:00:00,91.1,91.23,91.0,91.11,27041.64413196322,59.354,59.4387,59.2888,59.3605,27041.6441
2008-05-07 11:10:00,91.09,91.22,90.95,91.19,30719.30773391022,59.3475,59.4322,59.2563,59.4126,30719.3077
2008-05-07 11:20:00,91.2,91.26,91.07,91.13,28772.30935640887,59.4191,59.4582,59.3344,59.3735,28772.3094
2008-05-07 11:30:00,91.11,91.18,90.96,90.97,22498.6479177934,59.3605,59.4061,59.2628,59.2693,22498.6479
2008-05-07 11:40:00,91.0,91.0,90.89,90.94,16333.153055705789,59.2888,59.2888,59.2172,59.2497,16333.1531
2008-05-07 11:50:00,90.92,90.94,90.73,90.86,15575.987020010816,59.2367,59.2497,59.1129,59.1976,15575.987
2008-05-07 12:00:00,90.82,91.0,90.82,90.98,28772.30935640887,59.1716,59.2888,59.1716,59.2758,28772.3094
2008-05-07 12:10:00,90.97,90.99,90.81,90.92,17306.65224445646,59.2693,59.2823,59.165,59.2367,17306.6522
2008-05-07 12:20:00,90.96,91.01,90.83,90.97,16333.153055705789,59.2628,59.2953,59.1781,59.2693,16333.1531
2008-05-07 12:30:00,90.98,91.16,90.94,91.13,118983.23418063816,59.2758,59.3931,59.2497,59.3735,118983.2342
2008-05-07 12:40:00,91.13,91.18,91.06,91.14,9951.325040562466,59.3735,59.4061,59.3279,59.38,9951.325
2008-05-07 12:50:00,91.09,91.32,91.02,91.21,23363.980530016222,59.3475,59.4973,59.3019,59.4257,23363.9805
2008-05-07 13:00:00,91.2,91.2,90.83,90.83,16765.819361817197,59.4191,59.4191,59.1781,59.1781,16765.8194
2008-05-07 13:10:00,90.83,90.97,90.76,90.96,15035.154137371552,59.1781,59.2693,59.1325,59.2628,15035.1541
2008-05-07 13:20:00,90.97,90.97,90.87,90.93,9626.825310978908,59.2693,59.2693,59.2041,59.2432,9626.8253
2008-05-07 13:30:00,90.96,90.98,90.85,90.93,14277.98810167658,59.2628,59.2758,59.1911,59.2432,14277.9881
2008-05-07 13:40:00,90.92,90.93,90.81,90.9,13088.1557598702,59.2367,59.2432,59.165,59.2237,13088.1558
2008-05-07 13:50:00,90.9,90.9,90.57,90.67,16116.81990265008,59.2237,59.2237,59.0087,59.0738,16116.8199
2008-05-07 14:00:00,90.67,90.72,90.53,90.58,14818.820984315846,59.0738,59.1064,58.9826,59.0152,14818.821
2008-05-07 14:10:00,90.6,90.65,90.52,90.54,12439.156300703082,59.0282,59.0608,58.9761,58.9891,12439.1563
2008-05-07 14:20:00,90.56,90.6,90.06,90.16,27149.81070849108,59.0022,59.0282,58.6764,58.7415,27149.8107
2008-05-07 14:30:00,90.18,90.18,89.87,90.09,36668.46944294213,58.7546,58.7546,58.5526,58.6959,36668.4694
2008-05-07 14:40:00,90.04,90.06,89.71,89.95,50730.12439156301,58.6634,58.6764,58.4484,58.6047,50730.1244
2008-05-07 14:50:00,90.0,90.18,89.9,89.98,20118.98323418064,58.6373,58.7546,58.5722,58.6243,20118.9832
2008-05-07 15:00:00,89.97,90.19,89.85,89.91,34829.63764196863,58.6178,58.7611,58.5396,58.5787,34829.6376
2008-05-07 15:10:00,89.84,89.94,89.65,89.82,29745.808545159543,58.5331,58.5982,58.4093,58.52,29745.8085
2008-05-07 15:20:00,89.82,89.86,89.49,89.69,45646.29529475392,58.52,58.5461,58.305,58.4353,45646.2953
2008-05-07 15:30:00,89.74,89.86,89.52,89.84,54624.12114656571,58.4679,58.5461,58.3246,58.5331,54624.1211
2008-05-07 15:40:00,89.83,90.06,89.61,89.93,56462.95294753921,58.5265,58.6764,58.3832,58.5917,56462.9529
2008-05-07 15:50:00,89.91,89.97,89.53,89.72,100270.41644131964,58.5787,58.6178,58.3311,58.4549,100270.4164
2008-05-08 09:30:00,89.94,90.77,89.87,90.31,21200.648999459165,58.5982,59.139,58.5526,58.8393,21200.649
2008-05-08 09:40:00,90.31,90.7,90.1,90.18,32125.47322877231,58.8393,59.0934,58.7025,58.7546,32125.4732
2008-05-08 09:50:00,90.16,90.68,89.95,90.09,25310.978907517576,58.7415,59.0803,58.6047,58.6959,25310.9789
2008-05-08 10:00:00,90.14,90.46,89.91,90.23,23580.31368307193,58.7285,58.937,58.5787,58.7872,23580.3137
2008-05-08 10:10:00,90.25,90.67,90.08,90.48,31909.1400757166,58.8002,59.0738,58.6894,58.95,31909.1401
2008-05-08 10:20:00,90.48,90.82,90.45,90.82,20984.31584640346,58.95,59.1716,58.9305,59.1716,20984.3158
2008-05-08 10:30:00,90.88,90.88,90.19,90.25,24553.812871822607,59.2106,59.2106,58.7611,58.8002,24553.8129
2008-05-08 10:40:00,90.24,90.67,90.24,90.57,21200.648999459165,58.7937,59.0738,58.7937,59.0087,21200.649
2008-05-08 10:50:00,90.58,90.84,90.55,90.6,39480.80043266631,59.0152,59.1846,58.9956,59.0282,39480.8004
2008-05-08 11:00:00,90.67,90.92,90.56,90.72,28447.80962682531,59.0738,59.2367,59.0022,59.1064,28447.8096
2008-05-08 11:10:00,90.75,90.88,90.59,90.63,25959.97836668469,59.1259,59.2106,59.0217,59.0478,25959.9784
2008-05-08 11:20:00,90.72,90.91,90.58,90.61,35586.8036776636,59.1064,59.2302,59.0152,59.0347,35586.8037
2008-05-08 11:30:00,90.61,90.63,90.47,90.48,39480.80043266631,59.0347,59.0478,58.9435,58.95,39480.8004
2008-05-08 11:40:00,90.48,90.67,90.32,90.47,50297.4580854516,58.95,59.0738,58.8458,58.9435,50297.4581
2008-05-08 11:50:00,90.47,90.67,90.41,90.51,24770.14602487831,58.9435,59.0738,58.9044,58.9696,24770.146
2008-05-08 12:00:00,90.48,90.62,90.37,90.62,19037.317468902107,58.95,59.0413,58.8784,59.0413,19037.3175
2008-05-08 12:10:00,90.6,90.71,90.34,90.58,20118.98323418064,59.0282,59.0999,58.8588,59.0152,20118.9832
2008-05-08 12:20:00,90.54,90.6,90.41,90.45,18604.6511627907,58.9891,59.0282,58.9044,58.9305,18604.6512
2008-05-08 12:30:00,90.46,90.64,90.36,90.42,20551.64954029205,58.937,59.0543,58.8719,58.9109,20551.6495
2008-05-08 12:40:00,90.43,90.7,90.3,90.67,27366.14386154678,58.9175,59.0934,58.8328,59.0738,27366.1439
2008-05-08 12:50:00,90.68,90.91,90.57,90.68,38507.30124391563,59.0803,59.2302,59.0087,59.0803,38507.3012
2008-05-08 13:00:00,90.76,90.84,90.62,90.68,19469.98377501352,59.1325,59.1846,59.0413,59.0803,19469.9838
2008-05-08 13:10:00,90.71,90.76,90.56,90.68,16008.653326122228,59.0999,59.1325,59.0022,59.0803,16008.6533
2008-05-08 13:20:00,90.71,91.07,90.71,91.0,24121.146565711195,59.0999,59.3344,59.0999,59.2888,24121.1466
2008-05-08 13:30:00,90.99,91.06,90.86,90.89,18171.98485667929,59.2823,59.3279,59.1976,59.2172,18171.9849
2008-05-08 13:40:00,90.89,90.94,90.8,90.82,12871.822606814494,59.2172,59.2497,59.1585,59.1716,12871.8226
2008-05-08 13:50:00,90.8,91.1,90.8,91.06,27041.64413196322,59.1585,59.354,59.1585,59.3279,27041.6441
2008-05-08 14:00:00,91.05,91.12,90.85,90.94,29096.809085992427,59.3214,59.367,59.1911,59.2497,29096.8091
2008-05-08 14:10:00,90.96,91.07,90.69,90.74,20876.14926987561,59.2628,59.3344,59.0869,59.1194,20876.1493
2008-05-08 14:20:00,90.72,90.8,90.55,90.57,20876.14926987561,59.1064,59.1585,58.9956,59.0087,20876.1493
2008-05-08 14:30:00,90.59,90.86,90.54,90.73,21200.648999459165,59.0217,59.1976,58.9891,59.1129,21200.649
2008-05-08 14:40:00,90.69,90.84,90.49,90.63,21200.648999459165,59.0869,59.1846,58.9566,59.0478,21200.649
2008-05-08 14:50:00,90.6,90.75,90.43,90.5,20443.4829637642,59.0282,59.1259,58.9175,58.9631,20443.483
2008-05-08 15:00:00,90.56,90.7,90.51,90.65,24445.64629529475,59.0022,59.0934,58.9696,59.0608,24445.6463
2008-05-08 15:10:00,90.65,90.69,90.37,90.51,43266.630611141154,59.0608,59.0869,58.8784,58.9696,43266.6306
2008-05-08 15:20:00,90.46,90.81,90.36,90.61,56030.2866414278,58.937,59.165,58.8719,59.0347,56030.2866
2008-05-08 15:30:00,90.61,90.85,90.56,90.63,49648.45862628448,59.0347,59.1911,59.0022,59.0478,49648.4586
2008-05-08 15:40:00,90.61,90.81,90.46,90.73,53109.789075175766,59.0347,59.165,58.937,59.1129,53109.7891
2008-05-08 15:50:00,90.73,90.98,90.72,90.86,69659.27528393726,59.1129,59.2758,59.1064,59.1976,69659.2753
2008-05-09 09:30:00,90.03,90.59,89.61,90.31,36127.63656030287,58.6569,59.0217,58.3832,58.8393,36127.6366
2008-05-09 09:40:00,90.32,90.33,89.69,89.82,26933.47755543537,58.8458,58.8523,58.4353,58.52,26933.4776
2008-05-09 09:50:00,89.83,90.36,89.68,90.27,39588.96700919416,58.5265,58.8719,58.4288,58.8132,39588.967
2008-05-09 10:00:00,90.27,90.59,90.14,90.14,41968.63169280692,58.8132,59.0217,58.7285,58.7285,41968.6317
2008-05-09 10:10:00,90.14,90.21,89.72,89.79,34505.13791238507,58.7285,58.7741,58.4549,58.5005,34505.1379
2008-05-09 10:20:00,89.77,89.81,89.49,89.69,25310.978907517576,58.4875,58.5135,58.305,58.4353,25310.9789
2008-05-09 10:30:00,89.64,89.9,89.53,89.72,24012.979989183343,58.4028,58.5722,58.3311,58.4549,24012.98
2008-05-09 10:40:00,89.69,90.02,89.63,89.76,22498.6479177934,58.4353,58.6503,58.3962,58.4809,22498.6479
2008-05-09 10:50:00,89.74,89.82,89.62,89.67,18604.6511627907,58.4679,58.52,58.3897,58.4223,18604.6512
2008-05-09 11:00:00,89.74,90.04,89.74,89.96,16873.98593834505,58.4679,58.6634,58.4679,58.6112,16873.9859
2008-05-09 11:10:00,89.96,89.99,89.78,89.88,23039.480800432662,58.6112,58.6308,58.494,58.5591,23039.4808
2008-05-09 11:20:00,89.92,89.96,89.8,89.95,25094.64575446187,58.5852,58.6112,58.507,58.6047,25094.6458
2008-05-09 11:30:00,89.95,90.31,89.93,90.1,24553.812871822607,58.6047,58.8393,58.5917,58.7025,24553.8129
2008-05-09 11:40:00,90.1,90.28,90.09,90.23,12006.489994591671,58.7025,58.8197,58.6959,58.7872,12006.49
2008-05-09 11:50:00,90.23,90.36,90.11,90.34,14386.154678204435,58.7872,58.8719,58.709,58.8588,14386.1547
2008-05-09 12:00:00,90.37,90.4,89.97,89.97,17198.48566792861,58.8784,58.8979,58.6178,58.6178,17198.4857
2008-05-09 12:10:00,90.03,90.15,89.91,90.09,20551.64954029205,58.6569,58.735,58.5787,58.6959,20551.6495
2008-05-09 12:20:00,90.13,90.24,90.1,90.23,14169.821525148727,58.722,58.7937,58.7025,58.7872,14169.8215
2008-05-09 12:30:00,90.23,90.26,90.09,90.18,12871.822606814494,58.7872,58.8067,58.6959,58.7546,12871.8226
2008-05-09 12:40:00,90.17,90.33,90.09,90.31,7247.160627366144,58.7481,58.8523,58.6959,58.8393,7247.1606
2008-05-09 12:50:00,90.36,90.55,90.3,90.54,12763.656030286642,58.8719,58.9956,58.8328,58.9891,12763.656
2008-05-09 13:00:00,90.54,90.73,90.35,90.43,20335.316387236344,58.9891,59.1129,58.8653,58.9175,20335.3164
2008-05-09 13:10:00,90.46,90.58,90.35,90.48,12763.656030286642,58.937,59.0152,58.8653,58.95,12763.656
2008-05-09 13:20:00,90.5,90.66,90.5,90.53,16008.653326122228,58.9631,59.0673,58.9631,58.9826,16008.6533
2008-05-09 13:30:00,90.51,90.62,90.4,90.55,16982.152514872905,58.9696,59.0413,58.8979,58.9956,16982.1525
2008-05-09 13:40:00,90.57,90.6,90.45,90.52,15251.487290427258,59.0087,59.0282,58.9305,58.9761,15251.4873
2008-05-09 13:50:00,90.51,90.63,90.44,90.55,13304.488912925906,58.9696,59.0478,58.924,58.9956,13304.4889
2008-05-09 14:00:00,90.54,90.67,90.52,90.61,13412.655489453758,58.9891,59.0738,58.9761,59.0347,13412.6555
2008-05-09 14:10:00,90.61,90.66,90.48,90.52,21200.648999459165,59.0347,59.0673,58.95,58.9761,21200.649
2008-05-09 14:20:00,90.53,90.61,90.46,90.49,20659.8161168199,58.9826,59.0347,58.937,58.9566,20659.8161
2008-05-09 14:30:00,90.47,90.58,90.4,90.56,14926.9875608437,58.9435,59.0152,58.8979,59.0022,14926.9876
2008-05-09 14:40:00,90.58,90.6,90.43,90.43,13088.1557598702,59.0152,59.0282,58.9175,58.9175,13088.1558
2008-05-09 14:50:00,90.41,90.63,90.41,90.62,22282.314764737694,58.9044,59.0478,58.9044,59.0413,22282.3148
2008-05-09 15:00:00,90.59,90.72,90.35,90.49,25202.812330989724,59.0217,59.1064,58.8653,58.9566,25202.8123
2008-05-09 15:10:00,90.52,90.54,90.36,90.41,13520.82206598161,58.9761,58.9891,58.8719,58.9044,13520.8221
2008-05-09 15:20:00,90.41,90.74,90.39,90.68,59167.11736073553,58.9044,59.1194,58.8914,59.0803,59167.1174
2008-05-09 15:30:00,90.7,90.84,90.63,90.78,33639.80530016225,59.0934,59.1846,59.0478,59.1455,33639.8053
2008-05-09 15:40:00,90.77,90.86,90.49,90.51,41535.96538669551,59.139,59.1976,58.9566,58.9696,41535.9654
2008-05-09 15:50:00,90.55,90.61,90.43,90.55,77771.76852352623,58.9956,59.0347,58.9175,58.9956,77771.7685
2008-05-12 09:30:00,90.95,90.95,90.3,90.63,28123.30989724175,59.2563,59.2563,58.8328,59.0478,28123.3099
2008-05-12 09:40:00,90.73,90.79,90.37,90.37,27041.64413196322,59.1129,59.152,58.8784,58.8784,27041.6441
2008-05-12 09:50:00,90.37,90.48,89.77,89.94,19686.316928069227,58.8784,58.95,58.4875,58.5982,19686.3169
2008-05-12 10:00:00,89.96,89.96,89.65,89.86,23796.646836127635,58.6112,58.6112,58.4093,58.5461,23796.6468
2008-05-12 10:10:00,89.86,90.32,89.86,90.28,36452.13628988642,58.5461,58.8458,58.5461,58.8197,36452.1363
2008-05-12 10:20:00,90.3,90.51,90.22,90.36,19145.484045429963,58.8328,58.9696,58.7806,58.8719,19145.484
2008-05-12 10:30:00,90.34,90.51,90.24,90.39,19037.317468902107,58.8588,58.9696,58.7937,58.8914,19037.3175
2008-05-12 10:40:00,90.44,90.94,90.37,90.81,19037.317468902107,58.924,59.2497,58.8784,59.165,19037.3175
2008-05-12 10:50:00,90.83,90.92,90.7,90.86,14494.321254732287,59.1781,59.2367,59.0934,59.1976,14494.3213
2008-05-12 11:00:00,90.92,91.1,90.92,90.97,24986.47917793402,59.2367,59.354,59.2367,59.2693,24986.4792
2008-05-12 11:10:00,90.92,91.07,90.68,90.68,11249.3239588967,59.2367,59.3344,59.0803,59.0803,11249.324
2008-05-12 11:20:00,90.67,90.91,90.65,90.91,10600.324499729582,59.0738,59.2302,59.0608,59.2302,10600.3245
2008-05-12 11:30:00,90.9,91.0,90.78,91.0,12222.823147647376,59.2237,59.2888,59.1455,59.2888,12222.8231
2008-05-12 11:40:00,90.99,91.25,90.92,91.2,30719.30773391022,59.2823,59.4517,59.2367,59.4191,30719.3077
2008-05-12 11:50:00,91.2,91.31,91.1,91.29,13845.32179556517,59.4191,59.4908,59.354,59.4778,13845.3218
2008-05-12 12:00:00,91.23,91.41,91.16,91.22,25419.145484045428,59.4387,59.556,59.3931,59.4322,25419.1455
2008-05-12 12:10:00,91.19,91.28,91.05,91.21,14494.321254732287,59.4126,59.4713,59.3214,59.4257,14494.3213
2008-05-12 12:20:00,91.24,91.31,91.06,91.1,9734.99188750676,59.4452,59.4908,59.3279,59.354,9734.9919
2008-05-12 12:30:00,91.07,91.09,90.95,91.08,15575.987020010816,59.3344,59.3475,59.2563,59.341,15575.987
2008-05-12 12:40:00,91.13,91.21,91.04,91.11,8545.159545700379,59.3735,59.4257,59.3149,59.3605,8545.1595
2008-05-12 12:50:00,91.11,91.31,91.11,91.18,8869.659275283937,59.3605,59.4908,59.3605,59.4061,8869.6593
2008-05-12 13:00:00,91.2,91.26,91.16,91.23,7571.660356949702,59.4191,59.4582,59.3931,59.4387,7571.6604
2008-05-12 13:10:00,91.25,91.26,91.12,91.17,11032.990805840996,59.4517,59.4582,59.367,59.3996,11032.9908
2008-05-12 13:20:00,91.18,91.31,91.12,91.12,12006.489994591671,59.4061,59.4908,59.367,59.367,12006.49
2008-05-12 13:30:00,91.1,91.2,91.01,91.16,9194.159004867495,59.354,59.4191,59.2953,59.3931,9194.159
2008-05-12 13:40:00,91.21,91.27,91.17,91.2,9302.32558139535,59.4257,59.4647,59.3996,59.4191,9302.3256
2008-05-12 13:50:00,91.2,91.29,91.16,91.27,9085.992428339645,59.4191,59.4778,59.3931,59.4647,9085.9924
2008-05-12 14:00:00,91.29,91.29,91.18,91.26,9951.325040562466,59.4778,59.4778,59.4061,59.4582,9951.325
2008-05-12 14:10:00,91.23,91.5,91.23,91.38,11573.82368848026,59.4387,59.6146,59.4387,59.5364,11573.8237
2008-05-12 14:20:00,91.42,91.53,91.41,91.53,18929.15089237425,59.5625,59.6341,59.556,59.6341,18929.1509
2008-05-12 14:30:00,91.52,91.89,91.52,91.85,39480.80043266631,59.6276,59.8687,59.6276,59.8426,39480.8004
2008-05-12 14:40:00,91.83,91.92,91.76,91.89,32233.63980530016,59.8296,59.8882,59.784,59.8687,32233.6398
2008-05-12 14:50:00,91.89,92.13,91.83,91.95,27366.14386154678,59.8687,60.0251,59.8296,59.9078,27366.1439
2008-05-12 15:00:00,91.95,91.98,91.74,91.84,32341.806381828013,59.9078,59.9273,59.771,59.8361,32341.8064
2008-05-12 15:10:00,91.83,91.9,91.74,91.87,19578.15035154137,59.8296,59.8752,59.771,59.8557,19578.1504
2008-05-12 15:20:00,91.93,92.09,91.82,91.91,32341.806381828013,59.8947,59.999,59.8231,59.8817,32341.8064
2008-05-12 15:30:00,91.94,91.96,91.76,91.82,37101.135749053545,59.9013,59.9143,59.784,59.8231,37101.1357
2008-05-12 15:40:00,91.84,91.91,91.7,91.89,39372.633856138455,59.8361,59.8817,59.7449,59.8687,39372.6339
2008-05-12 15:50:00,91.89,91.99,91.88,91.91,52460.78961600865,59.8687,59.9338,59.8622,59.8817,52460.7896
2008-05-13 09:30:00,92.2,92.43,91.81,92.11,36992.969172525685,60.0707,60.2205,59.8166,60.012,36992.9692
2008-05-13 09:40:00,92.16,92.37,92.04,92.07,24337.4797187669,60.0446,60.1814,59.9664,59.986,24337.4797
2008-05-13 09:50:00,92.01,92.19,91.89,92.09,82963.76419686317,59.9469,60.0641,59.8687,59.999,82963.7642
2008-05-13 10:00:00,92.14,92.34,91.96,92.29,36776.63601946998,60.0316,60.1619,59.9143,60.1293,36776.636
2008-05-13 10:10:00,92.28,92.54,92.18,92.47,83288.26392644673,60.1228,60.2922,60.0576,60.2466,83288.2639
2008-05-13 10:20:00,92.4,92.82,92.4,92.57,69983.77501352082,60.201,60.4746,60.201,60.3117,69983.775
2008-05-13 10:30:00,92.55,93.05,92.53,93.04,70416.44131963223,60.2987,60.6245,60.2857,60.6179,70416.4413
2008-05-13 10:40:00,92.98,93.03,92.51,92.52,52136.2898864251,60.5789,60.6114,60.2726,60.2791,52136.2899
2008-05-13 10:50:00,92.51,92.55,92.25,92.35,35803.136830719304,60.2726,60.2987,60.1032,60.1684,35803.1368
2008-05-13 11:00:00,92.34,92.49,92.28,92.45,18820.984315846403,60.1619,60.2596,60.1228,60.2335,18820.9843
2008-05-13 11:10:00,92.48,92.9,92.47,92.75,45213.62898864251,60.2531,60.5267,60.2466,60.429,45213.629
2008-05-13 11:20:00,92.79,92.89,92.65,92.68,28231.47647376961,60.4551,60.5202,60.3638,60.3834,28231.4765
2008-05-13 11:30:00,92.67,92.8,92.5,92.51,23688.480259599783,60.3769,60.4616,60.2661,60.2726,23688.4803
2008-05-13 11:40:00,92.51,92.82,92.51,92.71,20118.98323418064,60.2726,60.4746,60.2726,60.4029,20118.9832
2008-05-13 11:50:00,92.75,92.88,92.69,92.79,14061.654948620877,60.429,60.5137,60.3899,60.4551,14061.6549
2008-05-13 12:00:00,92.79,92.9,92.49,92.63,20443.4829637642,60.4551,60.5267,60.2596,60.3508,20443.483
2008-05-13 12:10:00,92.6,92.63,92.41,92.56,23039.480800432662,60.3313,60.3508,60.2075,60.3052,23039.4808
2008-05-13 12:20:00,92.54,92.61,92.38,92.45,16441.31963223364,60.2922,60.3378,60.1879,60.2335,16441.3196
2008-05-13 12:30:00,92.39,92.49,92.34,92.45,24337.4797187669,60.1945,60.2596,60.1619,60.2335,24337.4797
2008-05-13 12:40:00,92.45,92.56,92.39,92.53,34288.80475932937,60.2335,60.3052,60.1945,60.2857,34288.8048
2008-05-13 12:50:00,92.56,92.6,92.45,92.54,17414.818820984314,60.3052,60.3313,60.2335,60.2922,17414.8188
2008-05-13 13:00:00,92.55,92.65,92.39,92.62,32341.806381828013,60.2987,60.3638,60.1945,60.3443,32341.8064
2008-05-13 13:10:00,92.61,92.75,92.55,92.65,17414.818820984314,60.3378,60.429,60.2987,60.3638,17414.8188
2008-05-13 13:20:00,92.63,92.77,92.59,92.67,17955.65170362358,60.3508,60.442,60.3248,60.3769,17955.6517
2008-05-13 13:30:00,92.69,92.88,92.62,92.88,80043.26663061114,60.3899,60.5137,60.3443,60.5137,80043.2666
2008-05-13 13:40:00,92.87,93.11,92.85,92.91,36127.63656030287,60.5072,60.6635,60.4942,60.5332,36127.6366
2008-05-13 13:50:00,92.89,93.07,92.89,93.04,54191.454840454295,60.5202,60.6375,60.5202,60.6179,54191.4548
2008-05-13 14:00:00,93.03,93.24,93.0,93.19,28123.30989724175,60.6114,60.7482,60.5919,60.7157,28123.3099
2008-05-13 14:10:00,93.19,93.27,93.1,93.14,26284.478096268253,60.7157,60.7678,60.657,60.6831,26284.4781
2008-05-13 14:20:00,93.12,93.22,93.01,93.03,42184.96484586263,60.6701,60.7352,60.5984,60.6114,42184.9648
2008-05-13 14:30:00,93.07,93.24,93.03,93.24,28772.30935640887,60.6375,60.7482,60.6114,60.7482,28772.3094
2008-05-13 14:40:00,93.23,93.27,93.12,93.15,24445.64629529475,60.7417,60.7678,60.6701,60.6896,24445.6463
2008-05-13 14:50:00,93.16,93.37,93.15,93.34,24553.812871822607,60.6961,60.8329,60.6896,60.8134,24553.8129
2008-05-13 15:00:00,93.33,93.35,93.15,93.32,44672.79610600325,60.8069,60.8199,60.6896,60.8004,44672.7961
2008-05-13 15:10:00,93.34,93.45,93.12,93.19,57111.952406706325,60.8134,60.8851,60.6701,60.7157,57111.9524
2008-05-13 15:20:00,93.18,93.35,93.16,93.3,46078.96160086533,60.7092,60.8199,60.6961,60.7873,46078.9616
2008-05-13 15:30:00,93.3,93.43,93.24,93.33,59491.61709031909,60.7873,60.872,60.7482,60.8069,59491.6171
2008-05-13 15:40:00,93.34,93.54,93.29,93.48,65765.27852893456,60.8134,60.9437,60.7808,60.9046,65765.2785
2008-05-13 15:50:00,93.46,93.53,93.33,93.36,104921.5792320173,60.8916,60.9372,60.8069,60.8264,104921.5792
2008-05-14 09:30:00,94.03,94.21,93.36,94.07,30719.30773391022,61.263,61.3802,60.8264,61.289,30719.3077
2008-05-14 09:40:00,94.0,94.02,93.48,93.84,28123.30989724175,61.2434,61.2564,60.9046,61.1392,28123.3099
2008-05-14 09:50:00,93.85,94.17,93.55,94.02,41752.29853975122,61.1457,61.3542,60.9502,61.2564,41752.2985
2008-05-14 10:00:00,94.02,94.3,94.02,94.27,45754.461871281776,61.2564,61.4389,61.2564,61.4193,45754.4619
2008-05-14 10:10:00,94.27,94.35,94.0,94.22,67387.77717685235,61.4193,61.4714,61.2434,61.3867,67387.7772
2008-05-14 10:20:00,94.22,94.22,94.02,94.07,24337.4797187669,61.3867,61.3867,61.2564,61.289,24337.4797
2008-05-14 10:30:00,94.07,94.53,94.03,94.47,69442.94213088155,61.289,61.5887,61.263,61.5496,69442.9421
2008-05-14 10:40:00,94.44,94.47,94.22,94.28,13628.988642509465,61.5301,61.5496,61.3867,61.4258,13628.9886
2008-05-14 10:50:00,94.28,94.52,94.25,94.49,14710.654407787992,61.4258,61.5822,61.4063,61.5627,14710.6544
2008-05-14 11:00:00,94.5,94.71,94.3,94.32,30935.640886965928,61.5692,61.706,61.4389,61.4519,30935.6409
2008-05-14 11:10:00,94.32,94.45,94.14,94.36,29637.64196863169,61.4519,61.5366,61.3346,61.478,29637.642
2008-05-14 11:20:00,94.35,94.52,94.32,94.34,83612.76365603028,61.4714,61.5822,61.4519,61.4649,83612.7637
2008-05-14 11:30:00,94.39,94.49,94.36,94.42,16333.153055705789,61.4975,61.5627,61.478,61.517,16333.1531
2008-05-14 11:40:00,94.4,94.72,94.36,94.71,41644.13196322336,61.504,61.7125,61.478,61.706,41644.132
2008-05-14 11:50:00,94.66,94.72,94.41,94.67,25959.97836668469,61.6734,61.7125,61.5105,61.6799,25959.9784
2008-05-14 12:00:00,94.65,94.86,94.58,94.86,38615.46782044348,61.6669,61.8037,61.6213,61.8037,38615.4678
2008-05-14 12:10:00,94.84,94.88,93.43,94.73,29313.14223904813,61.7907,61.8167,60.872,61.719,29313.1422
2008-05-14 12:20:00,94.71,94.86,94.6,94.65,60465.11627906976,61.706,61.8037,61.6343,61.6669,60465.1163
2008-05-14 12:30:00,94.66,94.7,94.55,94.61,17306.65224445646,61.6734,61.6995,61.6017,61.6408,17306.6522
2008-05-14 12:40:00,94.61,94.66,94.42,94.58,35045.97079502434,61.6408,61.6734,61.517,61.6213,35045.9708
2008-05-14 12:50:00,94.56,94.72,94.54,94.68,17090.319091400757,61.6083,61.7125,61.5952,61.6864,17090.3191
2008-05-14 13:00:00,94.68,94.94,94.68,94.89,22931.31422390481,61.6864,61.8558,61.6864,61.8233,22931.3142
2008-05-14 13:10:00,94.89,95.01,94.82,94.92,25202.812330989724,61.8233,61.9014,61.7777,61.8428,25202.8123
2008-05-14 13:20:00,94.9,94.95,94.73,94.83,15467.820443482964,61.8298,61.8624,61.719,61.7842,15467.8204
2008-05-14 13:30:00,94.82,95.01,94.82,94.93,25527.312060573284,61.7777,61.9014,61.7777,61.8493,25527.3121
2008-05-14 13:40:00,94.89,94.99,94.73,94.73,14386.154678204435,61.8233,61.8884,61.719,61.719,14386.1547
2008-05-14 13:50:00,94.77,94.84,94.72,94.79,21633.315305570577,61.7451,61.7907,61.7125,61.7581,21633.3153
2008-05-14 14:00:00,94.75,95.01,94.73,94.97,41644.13196322336,61.7321,61.9014,61.719,61.8754,41644.132
2008-05-14 14:10:00,94.96,95.0,94.82,94.94,14710.654407787992,61.8689,61.8949,61.7777,61.8558,14710.6544
2008-05-14 14:20:00,94.93,94.96,94.84,94.93,31260.140616549485,61.8493,61.8689,61.7907,61.8493,31260.1406
2008-05-14 14:30:00,94.96,95.13,94.96,94.99,41752.29853975122,61.8689,61.9796,61.8689,61.8884,41752.2985
2008-05-14 14:40:00,94.98,94.99,94.71,94.77,29421.308815575987,61.8819,61.8884,61.706,61.7451,29421.3088
2008-05-14 14:50:00,94.74,94.74,94.49,94.53,36560.30286641428,61.7255,61.7255,61.5627,61.5887,36560.3029
2008-05-14 15:00:00,94.51,94.72,94.44,94.44,29096.809085992427,61.5757,61.7125,61.5301,61.5301,29096.8091
2008-05-14 15:10:00,94.46,94.58,94.42,94.57,71498.10708491076,61.5431,61.6213,61.517,61.6148,71498.1071
2008-05-14 15:20:00,94.54,94.57,94.32,94.32,47593.29367225527,61.5952,61.6148,61.4519,61.4519,47593.2937
2008-05-14 15:30:00,94.32,94.52,94.28,94.3,98431.58464034612,61.4519,61.5822,61.4258,61.4389,98431.5846
2008-05-14 15:40:00,94.3,94.41,94.11,94.38,90102.75824770144,61.4389,61.5105,61.3151,61.491,90102.7582
2008-05-14 15:50:00,94.38,94.47,94.16,94.26,95294.7539210384,61.491,61.5496,61.3477,61.4128,95294.7539
2008-05-15 09:30:00,94.54,94.54,93.76,94.09,41752.29853975122,61.5952,61.5952,61.087,61.302,41752.2985
2008-05-15 09:40:00,94.08,94.25,93.92,94.18,29313.14223904813,61.2955,61.4063,61.1913,61.3607,29313.1422
2008-05-15 09:50:00,94.18,94.33,93.96,94.25,22931.31422390481,61.3607,61.4584,61.2173,61.4063,22931.3142
2008-05-15 10:00:00,94.33,94.41,94.07,94.19,22065.98161168199,61.4584,61.5105,61.289,61.3672,22065.9816
2008-05-15 10:10:00,94.21,94.25,94.0,94.2,25310.978907517576,61.3802,61.4063,61.2434,61.3737,25310.9789
2008-05-15 10:20:00,94.2,94.24,94.04,94.16,39156.30070308274,61.3737,61.3998,61.2695,61.3477,39156.3007
2008-05-15 10:30:00,94.13,94.26,93.8,94.02,24770.14602487831,61.3281,61.4128,61.1131,61.2564,24770.146
2008-05-15 10:40:00,94.02,94.11,93.74,93.93,32666.306111411574,61.2564,61.3151,61.074,61.1978,32666.3061
2008-05-15 10:50:00,93.92,94.04,93.82,93.89,19469.98377501352,61.1913,61.2695,61.1261,61.1717,19469.9838
2008-05-15 11:00:00,93.86,94.15,93.83,94.08,19145.484045429963,61.1522,61.3411,61.1326,61.2955,19145.484
2008-05-15 11:10:00,94.06,94.17,93.97,94.11,29745.808545159543,61.2825,61.3542,61.2239,61.3151,29745.8085
2008-05-15 11:20:00,94.09,94.1,93.88,93.91,22606.814494321254,61.302,61.3086,61.1652,61.1848,22606.8145
2008-05-15 11:30:00,93.91,93.98,93.74,93.76,29421.308815575987,61.1848,61.2304,61.074,61.087,29421.3088
2008-05-15 11:40:00,93.8,93.82,93.63,93.63,42617.63115197404,61.1131,61.1261,61.0023,61.0023,42617.6312
2008-05-15 11:50:00,93.64,93.77,93.53,93.77,17847.485127095726,61.0089,61.0936,60.9372,61.0936,17847.4851
2008-05-15 12:00:00,93.77,93.92,93.55,93.63,28447.80962682531,61.0936,61.1913,60.9502,61.0023,28447.8096
2008-05-15 12:10:00,93.63,93.68,93.52,93.68,19253.65062195781,61.0023,61.0349,60.9307,61.0349,19253.6506
2008-05-15 12:20:00,93.67,93.84,93.64,93.74,29096.809085992427,61.0284,61.1392,61.0089,61.074,29096.8091
2008-05-15 12:30:00,93.72,93.82,93.67,93.67,17739.318550567874,61.061,61.1261,61.0284,61.0284,17739.3186
2008-05-15 12:40:00,93.68,93.72,93.49,93.65,23472.14710654408,61.0349,61.061,60.9111,61.0154,23472.1471
2008-05-15 12:50:00,93.63,93.83,93.57,93.78,9518.658734451054,61.0023,61.1326,60.9633,61.1001,9518.6587
2008-05-15 13:00:00,93.78,93.95,93.54,93.61,35370.470524607896,61.1001,61.2108,60.9437,60.9893,35370.4705
2008-05-15 13:10:00,93.61,93.81,93.61,93.79,32558.13953488372,60.9893,61.1196,60.9893,61.1066,32558.1395
2008-05-15 13:20:00,93.8,93.92,93.74,93.74,47160.62736614386,61.1131,61.1913,61.074,61.074,47160.6274
2008-05-15 13:30:00,93.74,94.1,93.74,94.02,40778.79935100054,61.074,61.3086,61.074,61.2564,40778.7994
2008-05-15 13:40:00,94.03,94.06,93.79,93.86,15575.987020010816,61.263,61.2825,61.1066,61.1522,15575.987
2008-05-15 13:50:00,93.82,94.2,93.74,94.11,21633.315305570577,61.1261,61.3737,61.074,61.3151,21633.3153
2008-05-15 14:00:00,94.17,94.28,94.12,94.21,28988.64250946457,61.3542,61.4258,61.3216,61.3802,28988.6425
2008-05-15 14:10:00,94.23,94.3,94.18,94.2,17306.65224445646,61.3933,61.4389,61.3607,61.3737,17306.6522
2008-05-15 14:20:00,94.18,94.3,94.02,94.2,25743.645213628988,61.3607,61.4389,61.2564,61.3737,25743.6452
2008-05-15 14:30:00,94.16,94.25,94.15,94.22,12114.656571119524,61.3477,61.4063,61.3411,61.3867,12114.6566
2008-05-15 14:40:00,94.21,94.23,94.1,94.21,16549.486208761493,61.3802,61.3933,61.3086,61.3802,16549.4862
2008-05-15 14:50:00,94.21,94.3,94.12,94.16,31476.4737696052,61.3802,61.4389,61.3216,61.3477,31476.4738
2008-05-15 15:00:00,94.13,94.23,94.04,94.16,16333.153055705789,61.3281,61.3933,61.2695,61.3477,16333.1531
2008-05-15 15:10:00,94.2,94.23,94.07,94.07,25202.812330989724,61.3737,61.3933,61.289,61.289,25202.8123
2008-05-15 15:20:00,94.05,94.13,93.95,94.07,32341.806381828013,61.276,61.3281,61.2108,61.289,32341.8064
2008-05-15 15:30:00,94.07,94.23,93.89,94.23,66197.94483504597,61.289,61.3933,61.1717,61.3933,66197.9448
2008-05-15 15:40:00,94.25,94.49,94.18,94.43,50621.95781503515,61.4063,61.5627,61.3607,61.5236,50621.9578
2008-05-15 15:50:00,94.43,94.61,94.25,94.39,66089.77825851811,61.5236,61.6408,61.4063,61.4975,66089.7783
2008-05-16 09:30:00,94.31,94.76,94.11,94.72,159653.86695511086,61.4454,61.7386,61.3151,61.7125,159653.867
2008-05-16 09:40:00,94.78,94.9,94.47,94.48,25743.645213628988,61.7516,61.8298,61.5496,61.5561,25743.6452
2008-05-16 09:50:00,94.54,94.65,94.24,94.37,29637.64196863169,61.5952,61.6669,61.3998,61.4845,29637.642
2008-05-16 10:00:00,94.38,94.42,93.99,94.22,23147.64737696052,61.491,61.517,61.2369,61.3867,23147.6474
2008-05-16 10:10:00,94.2,94.63,93.98,94.58,40886.96592752839,61.3737,61.6539,61.2304,61.6213,40886.9659
2008-05-16 10:20:00,94.59,94.64,94.3,94.54,29313.14223904813,61.6278,61.6604,61.4389,61.5952,29313.1422
2008-05-16 10:30:00,94.49,94.59,94.31,94.42,14710.654407787992,61.5627,61.6278,61.4454,61.517,14710.6544
2008-05-16 10:40:00,94.39,94.47,94.16,94.23,31909.1400757166,61.4975,61.5496,61.3477,61.3933,31909.1401
2008-05-16 10:50:00,94.24,94.31,93.86,93.98,21308.81557598702,61.3998,61.4454,61.1522,61.2304,21308.8156
2008-05-16 11:00:00,93.97,94.03,93.84,93.95,14494.321254732287,61.2239,61.263,61.1392,61.2108,14494.3213
2008-05-16 11:10:00,93.98,94.0,93.84,93.93,11141.157382368849,61.2304,61.2434,61.1392,61.1978,11141.1574
2008-05-16 11:20:00,93.93,93.99,93.74,93.88,11681.990265008111,61.1978,61.2369,61.074,61.1652,11681.9903
2008-05-16 11:30:00,93.86,94.08,93.84,93.94,13196.322336398052,61.1522,61.2955,61.1392,61.2043,13196.3223
2008-05-16 11:40:00,93.94,94.03,93.82,94.01,14818.820984315846,61.2043,61.263,61.1261,61.2499,14818.821
2008-05-16 11:50:00,94.04,94.07,93.74,93.74,10059.491617090318,61.2695,61.289,61.074,61.074,10059.4916
2008-05-16 12:00:00,93.76,93.78,93.7,93.74,9951.325040562466,61.087,61.1001,61.0479,61.074,9951.325
2008-05-16 12:10:00,93.74,93.98,93.66,93.83,20118.98323418064,61.074,61.2304,61.0219,61.1326,20118.9832
2008-05-16 12:20:00,93.83,93.83,93.63,93.83,8761.492698756085,61.1326,61.1326,61.0023,61.1326,8761.4927
2008-05-16 12:30:00,93.84,93.91,93.75,93.85,12114.656571119524,61.1392,61.1848,61.0805,61.1457,12114.6566
2008-05-16 12:40:00,93.87,94.05,93.85,94.01,7787.993510005408,61.1587,61.276,61.1457,61.2499,7787.9935
2008-05-16 12:50:00,94.04,94.07,93.98,94.02,5408.328826392644,61.2695,61.289,61.2304,61.2564,5408.3288
2008-05-16 13:00:00,94.03,94.24,93.97,94.22,9626.825310978908,61.263,61.3998,61.2239,61.3867,9626.8253
2008-05-16 13:10:00,94.21,94.23,94.05,94.1,6922.660897782585,61.3802,61.3933,61.276,61.3086,6922.6609
2008-05-16 13:20:00,94.12,94.27,94.06,94.11,9410.4921579232,61.3216,61.4193,61.2825,61.3151,9410.4922
2008-05-16 13:30:00,94.11,94.24,93.84,93.85,34505.13791238507,61.3151,61.3998,61.1392,61.1457,34505.1379
2008-05-16 13:40:00,93.86,93.86,93.66,93.81,25094.64575446187,61.1522,61.1522,61.0219,61.1196,25094.6458
2008-05-16 13:50:00,93.86,94.15,93.84,94.02,16657.652785289345,61.1522,61.3411,61.1392,61.2564,16657.6528
2008-05-16 14:00:00,93.97,94.02,93.85,93.93,16224.986479177933,61.2239,61.2564,61.1457,61.1978,16224.9865
2008-05-16 14:10:00,93.96,94.12,93.92,94.09,13845.32179556517,61.2173,61.3216,61.1913,61.302,13845.3218
2008-05-16 14:20:00,94.1,94.18,93.97,94.11,11032.990805840996,61.3086,61.3607,61.2239,61.3151,11032.9908
2008-05-16 14:30:00,94.1,94.15,93.97,94.1,12330.98972417523,61.3086,61.3411,61.2239,61.3086,12330.9897
2008-05-16 14:40:00,94.17,94.3,94.11,94.17,13628.988642509465,61.3542,61.4389,61.3151,61.3542,13628.9886
2008-05-16 14:50:00,94.18,94.37,94.14,94.21,13628.988642509465,61.3607,61.4845,61.3346,61.3802,13628.9886
2008-05-16 15:00:00,94.22,94.47,94.16,94.41,24012.979989183343,61.3867,61.5496,61.3477,61.5105,24012.98
2008-05-16 15:10:00,94.42,94.48,94.35,94.44,24986.47917793402,61.517,61.5561,61.4714,61.5301,24986.4792
2008-05-16 15:20:00,94.4,94.65,94.37,94.4,56462.95294753921,61.504,61.6669,61.4845,61.504,56462.9529
2008-05-16 15:30:00,94.4,94.53,94.28,94.41,79177.93401838832,61.504,61.5887,61.4258,61.5105,79177.934
2008-05-16 15:40:00,94.41,94.47,94.3,94.45,68685.77609518658,61.5105,61.5496,61.4389,61.5366,68685.7761
2008-05-16 15:50:00,94.45,94.65,94.34,94.53,78096.26825310978,61.5366,61.6669,61.4649,61.5887,78096.2683
2008-05-19 09:30:00,94.82,94.82,93.68,94.21,29313.14223904813,61.7777,61.7777,61.0349,61.3802,29313.1422
2008-05-19 09:40:00,94.22,94.44,93.98,94.44,15251.487290427258,61.3867,61.5301,61.2304,61.5301,15251.4873
2008-05-19 09:50:00,94.44,94.56,93.74,94.07,32774.47268793943,61.5301,61.6083,61.074,61.289,32774.4727
2008-05-19 10:00:00,94.12,94.75,94.07,94.57,28339.64305029745,61.3216,61.7321,61.289,61.6148,28339.6431
2008-05-19 10:10:00,94.57,94.76,94.47,94.64,13953.488372093025,61.6148,61.7386,61.5496,61.6604,13953.4884
2008-05-19 10:20:00,94.71,94.96,94.66,94.74,17631.15197404002,61.706,61.8689,61.6734,61.7255,17631.152
2008-05-19 10:30:00,94.75,94.85,94.46,94.75,18929.15089237425,61.7321,61.7972,61.5431,61.7321,18929.1509
2008-05-19 10:40:00,94.69,94.94,94.65,94.94,12547.322877230936,61.693,61.8558,61.6669,61.8558,12547.3229
2008-05-19 10:50:00,94.94,95.02,94.72,94.93,16008.653326122228,61.8558,61.908,61.7125,61.8493,16008.6533
2008-05-19 11:00:00,94.89,94.97,94.79,94.9,11465.657111952409,61.8233,61.8754,61.7581,61.8298,11465.6571
2008-05-19 11:10:00,94.92,95.2,94.87,95.16,25527.312060573284,61.8428,62.0252,61.8102,61.9992,25527.3121
2008-05-19 11:20:00,95.1,95.22,94.96,95.1,26068.14494321255,61.9601,62.0383,61.8689,61.9601,26068.1449
2008-05-19 11:30:00,95.12,95.25,95.04,95.22,29204.97566252028,61.9731,62.0578,61.921,62.0383,29204.9757
2008-05-19 11:40:00,95.21,95.26,95.0,95.01,20010.816657652784,62.0318,62.0643,61.8949,61.9014,20010.8167
2008-05-19 11:50:00,95.01,95.09,94.91,95.08,17631.15197404002,61.9014,61.9536,61.8363,61.9471,17631.152
2008-05-19 12:00:00,95.08,95.21,94.9,95.11,7247.160627366144,61.9471,62.0318,61.8298,61.9666,7247.1606
2008-05-19 12:10:00,95.16,95.31,95.11,95.12,13628.988642509465,61.9992,62.0969,61.9666,61.9731,13628.9886
2008-05-19 12:20:00,95.11,95.21,95.01,95.21,6706.327744726879,61.9666,62.0318,61.9014,62.0318,6706.3277
2008-05-19 12:30:00,95.21,95.33,95.17,95.19,8436.992969172525,62.0318,62.1099,62.0057,62.0187,8436.993
2008-05-19 12:40:00,95.19,95.26,95.01,95.03,6489.994591671173,62.0187,62.0643,61.9014,61.9145,6489.9946
2008-05-19 12:50:00,95.03,95.06,94.96,95.02,8869.659275283937,61.9145,61.934,61.8689,61.908,8869.6593
2008-05-19 13:00:00,95.01,95.14,94.96,95.1,6489.994591671173,61.9014,61.9861,61.8689,61.9601,6489.9946
2008-05-19 13:10:00,95.1,95.27,95.08,95.27,13088.1557598702,61.9601,62.0708,61.9471,62.0708,13088.1558
2008-05-19 13:20:00,95.27,95.43,95.16,95.26,8220.65981611682,62.0708,62.1751,61.9992,62.0643,8220.6598
2008-05-19 13:30:00,95.25,95.25,95.04,95.07,6922.660897782585,62.0578,62.0578,61.921,61.9405,6922.6609
2008-05-19 13:40:00,95.12,95.14,94.83,94.88,8653.32612222823,61.9731,61.9861,61.7842,61.8167,8653.3261
2008-05-19 13:50:00,94.85,94.89,94.57,94.69,19469.98377501352,61.7972,61.8233,61.6148,61.693,19469.9838
2008-05-19 14:00:00,94.66,94.69,94.42,94.42,16224.986479177933,61.6734,61.693,61.517,61.517,16224.9865
2008-05-19 14:10:00,94.41,94.41,94.02,94.16,30935.640886965928,61.5105,61.5105,61.2564,61.3477,30935.6409
2008-05-19 14:20:00,94.12,94.41,94.06,94.13,24878.312601406164,61.3216,61.5105,61.2825,61.3281,24878.3126
2008-05-19 14:30:00,94.15,94.23,94.05,94.17,16982.152514872905,61.3411,61.3933,61.276,61.3542,16982.1525
2008-05-19 14:40:00,94.15,94.2,93.94,93.99,11249.3239588967,61.3411,61.3737,61.2043,61.2369,11249.324
2008-05-19 14:50:00,94.0,94.04,93.78,94.0,24661.97944835046,61.2434,61.2695,61.1001,61.2434,24661.9794
2008-05-19 15:00:00,94.02,94.12,93.84,94.0,81016.76581936181,61.2564,61.3216,61.1392,61.2434,81016.7658
2008-05-19 15:10:00,94.03,94.28,93.98,94.19,19794.48350459708,61.263,61.4258,61.2304,61.3672,19794.4835
2008-05-19 15:20:00,94.21,94.26,94.1,94.1,18280.15143320714,61.3802,61.4128,61.3086,61.3086,18280.1514
2008-05-19 15:30:00,94.11,94.11,93.48,93.61,37858.30178474851,61.3151,61.3151,60.9046,60.9893,37858.3018
2008-05-19 15:40:00,93.61,93.85,93.54,93.8,48350.45970795024,60.9893,61.1457,60.9437,61.1131,48350.4597
2008-05-19 15:50:00,93.85,94.0,93.74,93.86,59058.95078420768,61.1457,61.2434,61.074,61.1522,59058.9508
2008-05-20 09:30:00,93.35,94.02,93.19,94.02,44780.9626825311,60.8199,61.2564,60.7157,61.2564,44780.9627
2008-05-20 09:40:00,94.02,94.03,93.42,93.63,27041.64413196322,61.2564,61.263,60.8655,61.0023,27041.6441
2008-05-20 09:50:00,93.63,94.59,93.54,94.46,68361.27636560303,61.0023,61.6278,60.9437,61.5431,68361.2764
2008-05-20 10:00:00,94.45,94.67,94.34,94.55,40886.96592752839,61.5366,61.6799,61.4649,61.6017,40886.9659
2008-05-20 10:10:00,94.55,94.64,94.39,94.45,25743.645213628988,61.6017,61.6604,61.4975,61.5366,25743.6452
2008-05-20 10:20:00,94.5,94.87,94.47,94.58,31800.97349918875,61.5692,61.8102,61.5496,61.6213,31800.9735
2008-05-20 10:30:00,94.52,94.63,94.35,94.53,28772.30935640887,61.5822,61.6539,61.4714,61.5887,28772.3094
2008-05-20 10:40:00,94.59,95.13,94.55,95.0,79502.43374797187,61.6278,61.9796,61.6017,61.8949,79502.4337
2008-05-20 10:50:00,95.03,95.2,94.99,95.1,28015.14332071389,61.9145,62.0252,61.8884,61.9601,28015.1433
2008-05-20 11:00:00,95.15,95.22,94.68,94.72,30286.641427798808,61.9927,62.0383,61.6864,61.7125,30286.6414
2008-05-20 11:10:00,94.72,94.93,94.63,94.66,19469.98377501352,61.7125,61.8493,61.6539,61.6734,19469.9838
2008-05-20 11:20:00,94.68,94.86,94.57,94.77,26825.31097890752,61.6864,61.8037,61.6148,61.7451,26825.311
2008-05-20 11:30:00,94.67,94.86,94.58,94.8,22174.14818820984,61.6799,61.8037,61.6213,61.7646,22174.1482
2008-05-20 11:40:00,94.69,94.86,94.55,94.77,16982.152514872905,61.693,61.8037,61.6017,61.7451,16982.1525
2008-05-20 11:50:00,94.74,94.85,94.67,94.78,9085.992428339645,61.7255,61.7972,61.6799,61.7516,9085.9924
2008-05-20 12:00:00,94.8,94.92,94.71,94.88,7679.826933477555,61.7646,61.8428,61.706,61.8167,7679.8269
2008-05-20 12:10:00,94.88,95.08,94.84,95.05,14926.9875608437,61.8167,61.9471,61.7907,61.9275,14926.9876
2008-05-20 12:20:00,95.06,95.22,95.01,95.04,14061.654948620877,61.934,62.0383,61.9014,61.921,14061.6549
2008-05-20 12:30:00,95.07,95.11,94.88,94.88,11790.156841535963,61.9405,61.9666,61.8167,61.8167,11790.1568
2008-05-20 12:40:00,94.84,94.96,94.8,94.8,37750.13520822066,61.7907,61.8689,61.7646,61.7646,37750.1352
2008-05-20 12:50:00,94.82,95.06,94.79,95.0,57220.11898323418,61.7777,61.934,61.7581,61.8949,57220.119
2008-05-20 13:00:00,94.96,95.17,94.84,94.88,47376.960519199565,61.8689,62.0057,61.7907,61.8167,47376.9605
2008-05-20 13:10:00,94.87,94.99,94.8,94.88,20335.316387236344,61.8102,61.8884,61.7646,61.8167,20335.3164
2008-05-20 13:20:00,94.87,94.87,94.55,94.7,33856.13845321796,61.8102,61.8102,61.6017,61.6995,33856.1385
2008-05-20 13:30:00,94.63,94.66,94.36,94.38,26717.144402379665,61.6539,61.6734,61.478,61.491,26717.1444
2008-05-20 13:40:00,94.37,94.52,94.29,94.46,17739.318550567874,61.4845,61.5822,61.4323,61.5431,17739.3186
2008-05-20 13:50:00,94.45,94.54,94.36,94.49,21849.648458626285,61.5366,61.5952,61.478,61.5627,21849.6485
2008-05-20 14:00:00,94.46,94.61,94.25,94.3,57977.28501892915,61.5431,61.6408,61.4063,61.4389,57977.285
2008-05-20 14:10:00,94.31,94.39,94.26,94.35,20659.8161168199,61.4454,61.4975,61.4128,61.4714,20659.8161
2008-05-20 14:20:00,94.35,94.42,94.28,94.35,15035.154137371552,61.4714,61.517,61.4258,61.4714,15035.1541
2008-05-20 14:30:00,94.35,94.69,94.31,94.67,17198.48566792861,61.4714,61.693,61.4454,61.6799,17198.4857
2008-05-20 14:40:00,94.64,94.72,94.52,94.56,16224.986479177933,61.6604,61.7125,61.5822,61.6083,16224.9865
2008-05-20 14:50:00,94.56,94.71,94.55,94.6,19361.817198485667,61.6083,61.706,61.6017,61.6343,19361.8172
2008-05-20 15:00:00,94.59,94.86,94.58,94.84,25310.978907517576,61.6278,61.8037,61.6213,61.7907,25310.9789
2008-05-20 15:10:00,94.86,95.05,94.79,94.95,36884.80259599783,61.8037,61.9275,61.7581,61.8624,36884.8026
2008-05-20 15:20:00,94.96,95.04,94.81,94.93,53758.788534342886,61.8689,61.921,61.7711,61.8493,53758.7885
2008-05-20 15:30:00,94.94,94.99,94.59,94.66,50297.4580854516,61.8558,61.8884,61.6278,61.6734,50297.4581
2008-05-20 15:40:00,94.7,94.93,94.6,94.86,44889.12925905895,61.6995,61.8493,61.6343,61.8037,44889.1293
2008-05-20 15:50:00,94.86,95.11,94.8,95.06,66630.61114115738,61.8037,61.9666,61.7646,61.934,66630.6111
2008-05-21 09:30:00,94.99,95.37,94.61,94.72,36127.63656030287,61.8884,62.136,61.6408,61.7125,36127.6366
2008-05-21 09:40:00,94.73,95.21,94.61,94.91,23147.64737696052,61.719,62.0318,61.6408,61.8363,23147.6474
2008-05-21 09:50:00,94.89,95.06,94.85,94.92,24012.979989183343,61.8233,61.934,61.7972,61.8428,24012.98
2008-05-21 10:00:00,94.89,95.08,94.61,94.63,23363.980530016222,61.8233,61.9471,61.6408,61.6539,23363.9805
2008-05-21 10:10:00,94.61,94.8,94.55,94.72,17739.318550567874,61.6408,61.7646,61.6017,61.7125,17739.3186
2008-05-21 10:20:00,94.71,94.76,94.46,94.76,39264.4672796106,61.706,61.7386,61.5431,61.7386,39264.4673
2008-05-21 10:30:00,94.75,94.96,94.35,94.45,31800.97349918875,61.7321,61.8689,61.4714,61.5366,31800.9735
2008-05-21 10:40:00,94.4,94.6,94.35,94.39,25635.478637101136,61.504,61.6343,61.4714,61.4975,25635.4786
2008-05-21 10:50:00,94.36,94.43,94.15,94.21,16657.652785289345,61.478,61.5236,61.3411,61.3802,16657.6528
2008-05-21 11:00:00,94.2,94.35,94.11,94.11,28339.64305029745,61.3737,61.4714,61.3151,61.3151,28339.6431
2008-05-21 11:10:00,94.12,94.21,94.03,94.12,15684.153596538668,61.3216,61.3802,61.263,61.3216,15684.1536
2008-05-21 11:20:00,94.16,94.28,94.05,94.24,12006.489994591671,61.3477,61.4258,61.276,61.3998,12006.49
2008-05-21 11:30:00,94.23,94.38,94.14,94.29,16982.152514872905,61.3933,61.491,61.3346,61.4323,16982.1525
2008-05-21 11:40:00,94.29,94.3,94.11,94.26,9410.4921579232,61.4323,61.4389,61.3151,61.4128,9410.4922
2008-05-21 11:50:00,94.31,94.52,94.23,94.39,16765.819361817197,61.4454,61.5822,61.3933,61.4975,16765.8194
2008-05-21 12:00:00,94.38,94.46,94.28,94.46,9410.4921579232,61.491,61.5431,61.4258,61.5431,9410.4922
2008-05-21 12:10:00,94.46,94.51,94.31,94.37,16549.486208761493,61.5431,61.5757,61.4454,61.4845,16549.4862
2008-05-21 12:20:00,94.41,94.47,94.3,94.37,8328.826392644673,61.5105,61.5496,61.4389,61.4845,8328.8264
2008-05-21 12:30:00,94.43,94.5,94.35,94.36,8653.32612222823,61.5236,61.5692,61.4714,61.478,8653.3261
2008-05-21 12:40:00,94.38,94.51,94.35,94.47,11898.323418063816,61.491,61.5757,61.4714,61.5496,11898.3234
2008-05-21 12:50:00,94.44,94.47,94.35,94.46,10708.491076257436,61.5301,61.5496,61.4714,61.5431,10708.4911
2008-05-21 13:00:00,94.46,94.46,94.24,94.24,11898.323418063816,61.5431,61.5431,61.3998,61.3998,11898.3234
2008-05-21 13:10:00,94.23,94.32,94.17,94.28,9518.658734451054,61.3933,61.4519,61.3542,61.4258,9518.6587
2008-05-21 13:20:00,94.23,94.26,94.1,94.1,8328.826392644673,61.3933,61.4128,61.3086,61.3086,8328.8264
2008-05-21 13:30:00,94.1,94.14,93.96,94.05,19037.317468902107,61.3086,61.3346,61.2173,61.276,19037.3175
2008-05-21 13:40:00,94.05,94.22,94.05,94.15,8220.65981611682,61.276,61.3867,61.276,61.3411,8220.6598
2008-05-21 13:50:00,94.15,94.15,93.84,93.89,17414.818820984314,61.3411,61.3411,61.1392,61.1717,17414.8188
2008-05-21 14:00:00,93.89,93.9,93.23,93.28,44348.29637641968,61.1717,61.1783,60.7417,60.7743,44348.2964
2008-05-21 14:10:00,93.29,93.29,92.88,92.88,34505.13791238507,60.7808,60.7808,60.5137,60.5137,34505.1379
2008-05-21 14:20:00,92.92,93.1,92.8,92.95,39372.633856138455,60.5398,60.657,60.4616,60.5593,39372.6339
2008-05-21 14:30:00,92.96,93.02,92.63,92.76,55381.28718226068,60.5658,60.6049,60.3508,60.4355,55381.2872
2008-05-21 14:40:00,92.73,92.76,92.37,92.41,42833.96430502975,60.416,60.4355,60.1814,60.2075,42833.9643
2008-05-21 14:50:00,92.37,92.78,92.34,92.76,28555.97620335316,60.1814,60.4485,60.1619,60.4355,28555.9762
2008-05-21 15:00:00,92.77,92.85,92.46,92.56,29529.47539210384,60.442,60.4942,60.2401,60.3052,29529.4754
2008-05-21 15:10:00,92.57,92.92,92.52,92.74,26068.14494321255,60.3117,60.5398,60.2791,60.4225,26068.1449
2008-05-21 15:20:00,92.65,92.77,92.41,92.47,31800.97349918875,60.3638,60.442,60.2075,60.2466,31800.9735
2008-05-21 15:30:00,92.49,92.76,92.47,92.56,40129.79989183342,60.2596,60.4355,60.2466,60.3052,40129.7999
2008-05-21 15:40:00,92.56,92.89,92.45,92.74,101676.58193618173,60.3052,60.5202,60.2335,60.4225,101676.5819
2008-05-21 15:50:00,92.74,92.86,92.43,92.6,84802.59599783666,60.4225,60.5007,60.2205,60.3313,84802.596
2008-05-22 09:30:00,92.63,93.87,92.63,93.48,41644.13196322336,60.3508,61.1587,60.3508,60.9046,41644.132
2008-05-22 09:40:00,93.47,93.98,93.36,93.66,37966.46836127636,60.8981,61.2304,60.8264,61.0219,37966.4684
2008-05-22 09:50:00,93.58,93.62,93.25,93.37,25851.81179015684,60.9698,60.9958,60.7548,60.8329,25851.8118
2008-05-22 10:00:00,93.38,93.75,93.23,93.23,21416.98215251488,60.8395,61.0805,60.7417,60.7417,21416.9822
2008-05-22 10:10:00,93.26,93.59,93.18,93.28,51703.62358031368,60.7613,60.9763,60.7092,60.7743,51703.6236
2008-05-22 10:20:00,93.28,93.39,92.87,93.03,37858.30178474851,60.7743,60.846,60.5072,60.6114,37858.3018
2008-05-22 10:30:00,93.09,93.29,92.93,93.25,45754.461871281776,60.6505,60.7808,60.5463,60.7548,45754.4619
2008-05-22 10:40:00,93.25,93.43,92.91,93.01,53434.28880475933,60.7548,60.872,60.5332,60.5984,53434.2888
2008-05-22 10:50:00,93.02,93.06,92.7,92.93,48134.12655489454,60.6049,60.631,60.3964,60.5463,48134.1266
2008-05-22 11:00:00,92.92,93.01,92.6,92.68,37425.6354786371,60.5398,60.5984,60.3313,60.3834,37425.6355
2008-05-22 11:10:00,92.7,92.93,92.67,92.77,45105.462412114655,60.3964,60.5463,60.3769,60.442,45105.4624
2008-05-22 11:20:00,92.81,92.89,92.28,92.35,39372.633856138455,60.4681,60.5202,60.1228,60.1684,39372.6339
2008-05-22 11:30:00,92.36,92.6,92.36,92.39,18063.81828015144,60.1749,60.3313,60.1749,60.1945,18063.8183
2008-05-22 11:40:00,92.44,92.46,92.06,92.12,26068.14494321255,60.227,60.2401,59.9794,60.0185,26068.1449
2008-05-22 11:50:00,92.12,92.13,91.67,91.82,37101.135749053545,60.0185,60.0251,59.7254,59.8231,37101.1357
2008-05-22 12:00:00,91.82,91.98,91.73,91.73,17306.65224445646,59.8231,59.9273,59.7644,59.7644,17306.6522
2008-05-22 12:10:00,91.73,92.25,91.7,92.23,14494.321254732287,59.7644,60.1032,59.7449,60.0902,14494.3213
2008-05-22 12:20:00,92.2,92.27,92.08,92.24,18496.484586262843,60.0707,60.1163,59.9925,60.0967,18496.4846
2008-05-22 12:30:00,92.26,92.41,92.24,92.37,20010.816657652784,60.1098,60.2075,60.0967,60.1814,20010.8167
2008-05-22 12:40:00,92.42,92.63,92.4,92.52,18712.81773931855,60.214,60.3508,60.201,60.2791,18712.8177
2008-05-22 12:50:00,92.57,92.66,92.48,92.6,16441.31963223364,60.3117,60.3704,60.2531,60.3313,16441.3196
2008-05-22 13:00:00,92.61,92.73,92.55,92.63,15684.153596538668,60.3378,60.416,60.2987,60.3508,15684.1536
2008-05-22 13:10:00,92.65,92.77,92.62,92.65,14386.154678204435,60.3638,60.442,60.3443,60.3638,14386.1547
2008-05-22 13:20:00,92.64,92.65,92.52,92.59,17955.65170362358,60.3573,60.3638,60.2791,60.3248,17955.6517
2008-05-22 13:30:00,92.62,92.88,92.6,92.62,30611.141157382368,60.3443,60.5137,60.3313,60.3443,30611.1412
2008-05-22 13:40:00,92.63,92.82,92.54,92.76,29962.14169821525,60.3508,60.4746,60.2922,60.4355,29962.1417
2008-05-22 13:50:00,92.8,92.89,92.62,92.64,33531.638723634394,60.4616,60.5202,60.3443,60.3573,33531.6387
2008-05-22 14:00:00,92.61,92.66,92.27,92.28,47593.29367225527,60.3378,60.3704,60.1163,60.1228,47593.2937
2008-05-22 14:10:00,92.29,92.38,92.14,92.22,20010.816657652784,60.1293,60.1879,60.0316,60.0837,20010.8167
2008-05-22 14:20:00,92.25,92.34,92.17,92.26,26068.14494321255,60.1032,60.1619,60.0511,60.1098,26068.1449
2008-05-22 14:30:00,92.27,92.51,92.24,92.46,16333.153055705789,60.1163,60.2726,60.0967,60.2401,16333.1531
2008-05-22 14:40:00,92.45,92.5,92.39,92.43,19361.817198485667,60.2335,60.2661,60.1945,60.2205,19361.8172
2008-05-22 14:50:00,92.38,92.57,92.33,92.56,19578.15035154137,60.1879,60.3117,60.1554,60.3052,19578.1504
2008-05-22 15:00:00,92.53,92.57,92.31,92.37,20443.4829637642,60.2857,60.3117,60.1423,60.1814,20443.483
2008-05-22 15:10:00,92.39,92.46,92.35,92.39,20659.8161168199,60.1945,60.2401,60.1684,60.1945,20659.8161
2008-05-22 15:20:00,92.36,92.39,92.08,92.13,24445.64629529475,60.1749,60.1945,59.9925,60.0251,24445.6463
2008-05-22 15:30:00,92.14,92.22,91.99,92.08,31368.307193077337,60.0316,60.0837,59.9338,59.9925,31368.3072
2008-05-22 15:40:00,92.06,92.17,91.98,92.16,43915.630070308274,59.9794,60.0511,59.9273,60.0446,43915.6301
2008-05-22 15:50:00,92.14,92.35,92.14,92.28,65440.778799351,60.0316,60.1684,60.0316,60.1228,65440.7788
2008-05-23 09:30:00,92.0,92.22,91.53,91.55,21200.648999459165,59.9404,60.0837,59.6341,59.6472,21200.649
2008-05-23 09:40:00,91.55,92.08,91.06,91.28,61222.282314764736,59.6472,59.9925,59.3279,59.4713,61222.2823
2008-05-23 09:50:00,91.16,91.67,91.12,91.38,30935.640886965928,59.3931,59.7254,59.367,59.5364,30935.6409
2008-05-23 10:00:00,91.4,91.81,91.31,91.63,63710.11357490535,59.5494,59.8166,59.4908,59.6993,63710.1136
2008-05-23 10:10:00,91.65,91.71,91.29,91.45,25419.145484045428,59.7123,59.7514,59.4778,59.582,25419.1455
2008-05-23 10:20:00,91.45,91.54,91.16,91.19,30178.47485127096,59.582,59.6407,59.3931,59.4126,30178.4749
2008-05-23 10:30:00,91.16,91.25,90.79,90.87,26825.31097890752,59.3931,59.4517,59.152,59.2041,26825.311
2008-05-23 10:40:00,90.84,91.14,90.8,90.97,21525.148729042725,59.1846,59.38,59.1585,59.2693,21525.1487
2008-05-23 10:50:00,91.0,91.0,90.54,90.79,40237.96646836127,59.2888,59.2888,58.9891,59.152,40237.9665
2008-05-23 11:00:00,90.76,90.99,90.55,90.58,27690.64359113034,59.1325,59.2823,58.9956,59.0152,27690.6436
2008-05-23 11:10:00,90.58,90.73,90.31,90.62,37425.6354786371,59.0152,59.1129,58.8393,59.0413,37425.6355
2008-05-23 11:20:00,90.62,90.78,90.5,90.53,17739.318550567874,59.0413,59.1455,58.9631,58.9826,17739.3186
2008-05-23 11:30:00,90.57,91.1,90.36,90.99,31368.307193077337,59.0087,59.354,58.8719,59.2823,31368.3072
2008-05-23 11:40:00,91.01,91.2,90.89,91.05,23255.81395348837,59.2953,59.4191,59.2172,59.3214,23255.814
2008-05-23 11:50:00,91.05,91.08,90.8,91.07,19578.15035154137,59.3214,59.341,59.1585,59.3344,19578.1504
2008-05-23 12:00:00,91.04,91.16,90.75,90.79,30178.47485127096,59.3149,59.3931,59.1259,59.152,30178.4749
2008-05-23 12:10:00,90.8,90.93,90.63,90.63,15575.987020010816,59.1585,59.2432,59.0478,59.0478,15575.987
2008-05-23 12:20:00,90.63,90.97,90.59,90.96,29313.14223904813,59.0478,59.2693,59.0217,59.2628,29313.1422
2008-05-23 12:30:00,90.97,90.97,90.52,90.6,25310.978907517576,59.2693,59.2693,58.9761,59.0282,25310.9789
2008-05-23 12:40:00,90.58,90.75,90.5,90.71,14710.654407787992,59.0152,59.1259,58.9631,59.0999,14710.6544
2008-05-23 12:50:00,90.74,90.82,90.47,90.72,61979.44835045971,59.1194,59.1716,58.9435,59.1064,61979.4484
2008-05-23 13:00:00,90.72,90.83,90.68,90.73,28231.47647376961,59.1064,59.1781,59.0803,59.1129,28231.4765
2008-05-23 13:10:00,90.74,90.83,90.66,90.75,24770.14602487831,59.1194,59.1781,59.0673,59.1259,24770.146
2008-05-23 13:20:00,90.78,90.78,90.59,90.59,26500.81124932396,59.1455,59.1455,59.0217,59.0217,26500.8112
2008-05-23 13:30:00,90.6,91.04,90.6,90.81,25959.97836668469,59.0282,59.3149,59.0282,59.165,25959.9784
2008-05-23 13:40:00,90.8,91.01,90.79,90.94,7247.160627366144,59.1585,59.2953,59.152,59.2497,7247.1606
2008-05-23 13:50:00,90.98,90.98,90.64,90.68,18280.15143320714,59.2758,59.2758,59.0543,59.0803,18280.1514
2008-05-23 14:00:00,90.61,90.79,90.6,90.72,13845.32179556517,59.0347,59.152,59.0282,59.1064,13845.3218
2008-05-23 14:10:00,90.71,91.01,90.68,91.01,17631.15197404002,59.0999,59.2953,59.0803,59.2953,17631.152
2008-05-23 14:20:00,91.01,91.35,90.92,91.35,26284.478096268253,59.2953,59.5169,59.2367,59.5169,26284.4781
2008-05-23 14:30:00,91.33,91.37,91.17,91.21,13196.322336398052,59.5038,59.5299,59.3996,59.4257,13196.3223
2008-05-23 14:40:00,91.19,91.41,91.12,91.41,15900.486749594374,59.4126,59.556,59.367,59.556,15900.4867
2008-05-23 14:50:00,91.41,91.47,91.27,91.28,13845.32179556517,59.556,59.595,59.4647,59.4713,13845.3218
2008-05-23 15:00:00,91.24,91.31,91.16,91.29,11357.490535424551,59.4452,59.4908,59.3931,59.4778,11357.4905
2008-05-23 15:10:00,91.31,91.41,90.9,90.9,25959.97836668469,59.4908,59.556,59.2237,59.2237,25959.9784
2008-05-23 15:20:00,90.95,91.18,90.89,91.15,41103.2990805841,59.2563,59.4061,59.2172,59.3866,41103.2991
2008-05-23 15:30:00,91.19,91.36,91.08,91.13,32125.47322877231,59.4126,59.5234,59.341,59.3735,32125.4732
2008-05-23 15:40:00,91.17,91.29,91.08,91.29,38939.96755002704,59.3996,59.4778,59.341,59.4778,38939.9676
2008-05-23 15:50:00,91.3,91.3,91.09,91.1,60356.94970254191,59.4843,59.4843,59.3475,59.354,60356.9497
2008-05-27 09:30:00,90.9,91.43,90.88,90.95,28015.14332071389,59.2237,59.569,59.2106,59.2563,28015.1433
2008-05-27 09:40:00,90.91,91.25,90.64,90.94,20443.4829637642,59.2302,59.4517,59.0543,59.2497,20443.483
2008-05-27 09:50:00,90.97,90.98,90.38,90.45,28555.97620335316,59.2693,59.2758,58.8849,58.9305,28555.9762
2008-05-27 10:00:00,90.4,90.86,90.21,90.55,34829.63764196863,58.8979,59.1976,58.7741,58.9956,34829.6376
2008-05-27 10:10:00,90.57,91.04,90.54,90.79,39372.633856138455,59.0087,59.3149,58.9891,59.152,39372.6339
2008-05-27 10:20:00,90.82,91.0,90.61,91.0,25094.64575446187,59.1716,59.2888,59.0347,59.2888,25094.6458
2008-05-27 10:30:00,90.99,91.16,90.78,91.07,36235.80313683072,59.2823,59.3931,59.1455,59.3344,36235.8031
2008-05-27 10:40:00,91.07,91.15,90.8,90.9,25527.312060573284,59.3344,59.3866,59.1585,59.2237,25527.3121
2008-05-27 10:50:00,90.88,91.27,90.79,91.02,30827.474310438072,59.2106,59.4647,59.152,59.3019,30827.4743
2008-05-27 11:00:00,90.99,91.11,90.67,90.67,19902.65008112493,59.2823,59.3605,59.0738,59.0738,19902.6501
2008-05-27 11:10:00,90.67,90.75,90.66,90.67,15143.320713899404,59.0738,59.1259,59.0673,59.0738,15143.3207
2008-05-27 11:20:00,90.67,90.71,90.46,90.57,15143.320713899404,59.0738,59.0999,58.937,59.0087,15143.3207
2008-05-27 11:30:00,90.53,90.59,90.26,90.3,16116.81990265008,58.9826,59.0217,58.8067,58.8328,16116.8199
2008-05-27 11:40:00,90.28,90.31,90.21,90.23,12114.656571119524,58.8197,58.8393,58.7741,58.7872,12114.6566
2008-05-27 11:50:00,90.25,90.27,90.06,90.08,12114.656571119524,58.8002,58.8132,58.6764,58.6894,12114.6566
2008-05-27 12:00:00,90.05,90.19,89.9,90.17,19578.15035154137,58.6699,58.7611,58.5722,58.7481,19578.1504
2008-05-27 12:10:00,90.17,90.44,90.17,90.31,23580.31368307193,58.7481,58.924,58.7481,58.8393,23580.3137
2008-05-27 12:20:00,90.37,90.42,90.14,90.22,22606.814494321254,58.8784,58.9109,58.7285,58.7806,22606.8145
2008-05-27 12:30:00,90.24,90.24,90.06,90.16,15684.153596538668,58.7937,58.7937,58.6764,58.7415,15684.1536
2008-05-27 12:40:00,90.22,90.27,90.14,90.16,6814.494321254732,58.7806,58.8132,58.7285,58.7415,6814.4943
2008-05-27 12:50:00,90.16,90.21,90.14,90.17,13845.32179556517,58.7415,58.7741,58.7285,58.7481,13845.3218
2008-05-27 13:00:00,90.17,90.21,90.09,90.18,12439.156300703082,58.7481,58.7741,58.6959,58.7546,12439.1563
2008-05-27 13:10:00,90.17,90.21,90.09,90.2,13196.322336398052,58.7481,58.7741,58.6959,58.7676,13196.3223
2008-05-27 13:20:00,90.23,90.34,90.19,90.22,8761.492698756085,58.7872,58.8588,58.7611,58.7806,8761.4927
2008-05-27 13:30:00,90.22,90.45,90.17,90.45,11790.156841535963,58.7806,58.9305,58.7481,58.9305,11790.1568
2008-05-27 13:40:00,90.45,90.47,90.34,90.38,11032.990805840996,58.9305,58.9435,58.8588,58.8849,11032.9908
2008-05-27 13:50:00,90.39,90.53,90.37,90.47,9194.159004867495,58.8914,58.9826,58.8784,58.9435,9194.159
2008-05-27 14:00:00,90.47,90.58,90.42,90.48,18820.984315846403,58.9435,59.0152,58.9109,58.95,18820.9843
2008-05-27 14:10:00,90.49,90.7,90.48,90.52,21633.315305570577,58.9566,59.0934,58.95,58.9761,21633.3153
2008-05-27 14:20:00,90.51,90.62,90.46,90.5,20118.98323418064,58.9696,59.0413,58.937,58.9631,20118.9832
2008-05-27 14:30:00,90.48,90.67,90.45,90.56,11249.3239588967,58.95,59.0738,58.9305,59.0022,11249.324
2008-05-27 14:40:00,90.6,90.91,90.32,90.91,31043.80746349378,59.0282,59.2302,58.8458,59.2302,31043.8075
2008-05-27 14:50:00,90.9,90.93,90.65,90.8,17847.485127095726,59.2237,59.2432,59.0608,59.1585,17847.4851
2008-05-27 15:00:00,90.8,90.83,90.66,90.71,16333.153055705789,59.1585,59.1781,59.0673,59.0999,16333.1531
2008-05-27 15:10:00,90.7,90.75,90.53,90.67,28664.14277988101,59.0934,59.1259,58.9826,59.0738,28664.1428
2008-05-27 15:20:00,90.67,90.8,90.59,90.72,25851.81179015684,59.0738,59.1585,59.0217,59.1064,25851.8118
2008-05-27 15:30:00,90.76,91.05,90.67,91.05,33856.13845321796,59.1325,59.3214,59.0738,59.3214,33856.1385
2008-05-27 15:40:00,91.05,91.09,90.76,90.8,34721.471065440775,59.3214,59.3475,59.1325,59.1585,34721.4711
2008-05-27 15:50:00,90.78,91.04,90.78,90.95,42725.79772850189,59.1455,59.3149,59.1455,59.2563,42725.7977
2008-05-28 09:30:00,91.31,91.9,90.97,91.11,30827.474310438072,59.4908,59.8752,59.2693,59.3605,30827.4743
2008-05-28 09:40:00,91.18,91.71,91.18,91.59,22931.31422390481,59.4061,59.7514,59.4061,59.6732,22931.3142
2008-05-28 09:50:00,91.59,92.06,91.51,91.91,33531.638723634394,59.6732,59.9794,59.6211,59.8817,33531.6387
2008-05-28 10:00:00,91.91,92.27,91.86,92.07,30178.47485127096,59.8817,60.1163,59.8491,59.986,30178.4749
2008-05-28 10:10:00,92.07,92.08,91.71,92.02,25743.645213628988,59.986,59.9925,59.7514,59.9534,25743.6452
2008-05-28 10:20:00,92.0,92.06,91.82,91.82,19578.15035154137,59.9404,59.9794,59.8231,59.8231,19578.1504
2008-05-28 10:30:00,91.82,92.02,91.7,91.81,29853.9751216874,59.8231,59.9534,59.7449,59.8166,29853.9751
2008-05-28 10:40:00,91.78,91.95,91.72,91.91,21200.648999459165,59.797,59.9078,59.7579,59.8817,21200.649
2008-05-28 10:50:00,91.9,92.16,91.79,91.97,49648.45862628448,59.8752,60.0446,59.8035,59.9208,49648.4586
2008-05-28 11:00:00,91.97,92.41,91.97,92.3,59275.28393726338,59.9208,60.2075,59.9208,60.1358,59275.2839
2008-05-28 11:10:00,92.35,92.36,92.05,92.09,33639.80530016225,60.1684,60.1749,59.9729,59.999,33639.8053
2008-05-28 11:20:00,92.09,92.22,91.99,92.16,22714.981070849102,59.999,60.0837,59.9338,60.0446,22714.9811
2008-05-28 11:30:00,92.13,92.36,92.06,92.21,34288.80475932937,60.0251,60.1749,59.9794,60.0772,34288.8048
2008-05-28 11:40:00,92.2,92.38,92.1,92.38,20984.31584640346,60.0707,60.1879,60.0055,60.1879,20984.3158
2008-05-28 11:50:00,92.38,92.82,92.3,92.76,35370.470524607896,60.1879,60.4746,60.1358,60.4355,35370.4705
2008-05-28 12:00:00,92.72,92.74,92.43,92.47,21957.815035154137,60.4095,60.4225,60.2205,60.2466,21957.815
2008-05-28 12:10:00,92.47,92.81,92.38,92.71,20551.64954029205,60.2466,60.4681,60.1879,60.4029,20551.6495
2008-05-28 12:20:00,92.68,92.91,92.64,92.82,41319.6322336398,60.3834,60.5332,60.3573,60.4746,41319.6322
2008-05-28 12:30:00,92.8,92.96,92.69,92.96,28231.47647376961,60.4616,60.5658,60.3899,60.5658,28231.4765
2008-05-28 12:40:00,92.97,93.12,92.88,93.01,15900.486749594374,60.5723,60.6701,60.5137,60.5984,15900.4867
2008-05-28 12:50:00,93.03,93.05,92.87,92.91,22498.6479177934,60.6114,60.6245,60.5072,60.5332,22498.6479
2008-05-28 13:00:00,92.9,93.0,92.87,92.9,20876.14926987561,60.5267,60.5919,60.5072,60.5267,20876.1493
2008-05-28 13:10:00,92.92,93.1,92.9,93.04,38939.96755002704,60.5398,60.657,60.5267,60.6179,38939.9676
2008-05-28 13:20:00,93.04,93.13,92.89,93.13,20984.31584640346,60.6179,60.6766,60.5202,60.6766,20984.3158
2008-05-28 13:30:00,93.13,93.14,92.93,93.01,36235.80313683072,60.6766,60.6831,60.5463,60.5984,36235.8031
2008-05-28 13:40:00,93.05,93.05,92.88,93.0,27798.8101676582,60.6245,60.6245,60.5137,60.5919,27798.8102
2008-05-28 13:50:00,92.99,93.24,92.9,93.11,38615.46782044348,60.5854,60.7482,60.5267,60.6635,38615.4678
2008-05-28 14:00:00,93.12,93.19,92.92,93.06,33098.972417522986,60.6701,60.7157,60.5398,60.631,33098.9724
2008-05-28 14:10:00,93.11,93.14,92.95,93.02,23363.980530016222,60.6635,60.6831,60.5593,60.6049,23363.9805
2008-05-28 14:20:00,93.02,93.14,92.93,93.04,28772.30935640887,60.6049,60.6831,60.5463,60.6179,28772.3094
2008-05-28 14:30:00,93.04,93.11,92.93,93.08,32125.47322877231,60.6179,60.6635,60.5463,60.644,32125.4732
2008-05-28 14:40:00,93.1,93.2,93.07,93.17,44672.79610600325,60.657,60.7222,60.6375,60.7026,44672.7961
2008-05-28 14:50:00,93.17,93.17,92.97,93.03,29637.64196863169,60.7026,60.7026,60.5723,60.6114,29637.642
2008-05-28 15:00:00,93.03,93.2,93.03,93.15,37533.80205516495,60.6114,60.7222,60.6114,60.6896,37533.8021
2008-05-28 15:10:00,93.14,93.16,92.99,93.1,32017.306652244457,60.6831,60.6961,60.5854,60.657,32017.3067
2008-05-28 15:20:00,93.08,93.37,93.0,93.37,65008.11249323958,60.644,60.8329,60.5919,60.8329,65008.1125
2008-05-28 15:30:00,93.37,93.39,93.22,93.22,57220.11898323418,60.8329,60.846,60.7352,60.7352,57220.119
2008-05-28 15:40:00,93.19,93.37,93.1,93.32,89994.5916711736,60.7157,60.8329,60.657,60.8004,89994.5917
2008-05-28 15:50:00,93.31,93.6,93.31,93.58,123958.89670091942,60.7939,60.9828,60.7939,60.9698,123958.8967
2008-05-29 09:30:00,93.08,93.74,92.45,93.21,52460.78961600865,60.644,61.074,60.2335,60.7287,52460.7896
2008-05-29 09:40:00,93.14,93.19,92.52,92.89,32990.80584099513,60.6831,60.7157,60.2791,60.5202,32990.8058
2008-05-29 09:50:00,92.84,92.93,92.47,92.79,38615.46782044348,60.4876,60.5463,60.2466,60.4551,38615.4678
2008-05-29 10:00:00,92.79,93.08,92.37,92.49,37858.30178474851,60.4551,60.644,60.1814,60.2596,37858.3018
2008-05-29 10:10:00,92.49,92.82,92.47,92.73,22282.314764737694,60.2596,60.4746,60.2466,60.416,22282.3148
2008-05-29 10:20:00,92.74,92.9,92.69,92.77,16873.98593834505,60.4225,60.5267,60.3899,60.442,16873.9859
2008-05-29 10:30:00,92.82,93.57,92.68,93.34,75067.6041103299,60.4746,60.9633,60.3834,60.8134,75067.6041
2008-05-29 10:40:00,93.36,93.73,93.12,93.25,60032.44997295836,60.8264,61.0675,60.6701,60.7548,60032.45
2008-05-29 10:50:00,93.27,93.54,93.23,93.54,29421.308815575987,60.7678,60.9437,60.7417,60.9437,29421.3088
2008-05-29 11:00:00,93.49,93.7,93.4,93.62,20227.14981070849,60.9111,61.0479,60.8525,60.9958,20227.1498
2008-05-29 11:10:00,93.57,93.67,93.4,93.5,19361.817198485667,60.9633,61.0284,60.8525,60.9176,19361.8172
2008-05-29 11:20:00,93.51,93.66,93.39,93.51,29313.14223904813,60.9242,61.0219,60.846,60.9242,29313.1422
2008-05-29 11:30:00,93.53,93.64,93.26,93.3,15251.487290427258,60.9372,61.0089,60.7613,60.7873,15251.4873
2008-05-29 11:40:00,93.27,93.58,93.0,93.42,30286.641427798808,60.7678,60.9698,60.5919,60.8655,30286.6414
2008-05-29 11:50:00,93.48,93.57,93.12,93.36,33207.13899405084,60.9046,60.9633,60.6701,60.8264,33207.139
2008-05-29 12:00:00,93.35,93.49,93.32,93.32,14818.820984315846,60.8199,60.9111,60.8004,60.8004,14818.821
2008-05-29 12:10:00,93.28,93.54,93.28,93.5,43699.29691725257,60.7743,60.9437,60.7743,60.9176,43699.2969
2008-05-29 12:20:00,93.47,93.73,93.32,93.49,17306.65224445646,60.8981,61.0675,60.8004,60.9111,17306.6522
2008-05-29 12:30:00,93.49,93.94,93.45,93.88,15792.320173066522,60.9111,61.2043,60.8851,61.1652,15792.3202
2008-05-29 12:40:00,93.9,94.1,93.79,93.93,19686.316928069227,61.1783,61.3086,61.1066,61.1978,19686.3169
2008-05-29 12:50:00,93.92,94.14,93.88,94.05,13412.655489453758,61.1913,61.3346,61.1652,61.276,13412.6555
2008-05-29 13:00:00,94.0,94.05,93.71,93.75,17739.318550567874,61.2434,61.276,61.0545,61.0805,17739.3186
2008-05-29 13:10:00,93.73,93.77,93.58,93.74,15575.987020010816,61.0675,61.0936,60.9698,61.074,15575.987
2008-05-29 13:20:00,93.68,93.69,93.45,93.45,13520.82206598161,61.0349,61.0414,60.8851,60.8851,13520.8221
2008-05-29 13:30:00,93.45,93.58,93.34,93.57,27257.97728501893,60.8851,60.9698,60.8134,60.9633,27257.9773
2008-05-29 13:40:00,93.57,93.58,93.3,93.44,20551.64954029205,60.9633,60.9698,60.7873,60.8786,20551.6495
2008-05-29 13:50:00,93.42,93.55,93.3,93.41,15035.154137371552,60.8655,60.9502,60.7873,60.859,15035.1541
2008-05-29 14:00:00,93.44,93.54,93.37,93.44,9843.158464034614,60.8786,60.9437,60.8329,60.8786,9843.1585
2008-05-29 14:10:00,93.44,93.81,93.37,93.81,24012.979989183343,60.8786,61.1196,60.8329,61.1196,24012.98
2008-05-29 14:20:00,93.84,93.98,93.68,93.69,34505.13791238507,61.1392,61.2304,61.0349,61.0414,34505.1379
2008-05-29 14:30:00,93.69,93.86,93.56,93.62,22714.981070849102,61.0414,61.1522,60.9567,60.9958,22714.9811
2008-05-29 14:40:00,93.58,93.78,93.54,93.77,26500.81124932396,60.9698,61.1001,60.9437,61.0936,26500.8112
2008-05-29 14:50:00,93.78,93.87,93.38,93.66,23796.646836127635,61.1001,61.1587,60.8395,61.0219,23796.6468
2008-05-29 15:00:00,93.64,93.65,93.24,93.32,31692.806922660897,61.0089,61.0154,60.7482,60.8004,31692.8069
2008-05-29 15:10:00,93.32,93.51,93.31,93.4,28664.14277988101,60.8004,60.9242,60.7939,60.8525,28664.1428
2008-05-29 15:20:00,93.44,93.51,93.2,93.38,36127.63656030287,60.8786,60.9242,60.7222,60.8395,36127.6366
2008-05-29 15:30:00,93.38,93.46,93.16,93.33,39264.4672796106,60.8395,60.8916,60.6961,60.8069,39264.4673
2008-05-29 15:40:00,93.33,93.53,93.13,93.49,39480.80043266631,60.8069,60.9372,60.6766,60.9111,39480.8004
2008-05-29 15:50:00,93.48,93.59,93.3,93.4,48025.959978366685,60.9046,60.9763,60.7873,60.8525,48025.96
2008-05-30 09:30:00,93.63,94.3,93.21,94.04,33639.80530016225,61.0023,61.4389,60.7287,61.2695,33639.8053
2008-05-30 09:40:00,94.12,94.39,93.72,94.18,32774.47268793943,61.3216,61.4975,61.061,61.3607,32774.4727
2008-05-30 09:50:00,94.15,94.35,94.15,94.29,24337.4797187669,61.3411,61.4714,61.3411,61.4323,24337.4797
2008-05-30 10:00:00,94.25,94.25,93.78,93.82,30178.47485127096,61.4063,61.4063,61.1001,61.1261,30178.4749
2008-05-30 10:10:00,93.82,94.1,93.69,93.76,20659.8161168199,61.1261,61.3086,61.0414,61.087,20659.8161
2008-05-30 10:20:00,93.82,93.84,93.52,93.58,25310.978907517576,61.1261,61.1392,60.9307,60.9698,25310.9789
2008-05-30 10:30:00,93.55,93.82,93.39,93.74,14818.820984315846,60.9502,61.1261,60.846,61.074,14818.821
2008-05-30 10:40:00,93.75,93.82,93.58,93.61,7355.327203893997,61.0805,61.1261,60.9698,60.9893,7355.3272
2008-05-30 10:50:00,93.61,93.68,93.38,93.42,26392.644672796105,60.9893,61.0349,60.8395,60.8655,26392.6447
2008-05-30 11:00:00,93.41,93.46,93.21,93.35,22823.14764737696,60.859,60.8916,60.7287,60.8199,22823.1476
2008-05-30 11:10:00,93.35,93.42,93.05,93.42,27149.81070849108,60.8199,60.8655,60.6245,60.8655,27149.8107
2008-05-30 11:20:00,93.47,93.7,93.43,93.63,20984.31584640346,60.8981,61.0479,60.872,61.0023,20984.3158
2008-05-30 11:30:00,93.62,93.89,93.54,93.79,24553.812871822607,60.9958,61.1717,60.9437,61.1066,24553.8129
2008-05-30 11:40:00,93.71,93.8,93.58,93.8,19469.98377501352,61.0545,61.1131,60.9698,61.1131,19469.9838
2008-05-30 11:50:00,93.8,93.9,93.75,93.79,16224.986479177933,61.1131,61.1783,61.0805,61.1066,16224.9865
2008-05-30 12:00:00,93.81,93.89,93.68,93.86,48999.45916711736,61.1196,61.1717,61.0349,61.1522,48999.4592
2008-05-30 12:10:00,93.91,93.91,93.83,93.9,14926.9875608437,61.1848,61.1848,61.1326,61.1783,14926.9876
2008-05-30 12:20:00,93.87,93.98,93.84,93.95,12222.823147647376,61.1587,61.2304,61.1392,61.2108,12222.8231
2008-05-30 12:30:00,94.02,94.04,93.85,93.9,8653.32612222823,61.2564,61.2695,61.1457,61.1783,8653.3261
2008-05-30 12:40:00,93.88,93.92,93.8,93.87,12871.822606814494,61.1652,61.1913,61.1131,61.1587,12871.8226
2008-05-30 12:50:00,93.86,93.96,93.84,93.86,9734.99188750676,61.1522,61.2173,61.1392,61.1522,9734.9919
2008-05-30 13:00:00,93.9,93.9,93.78,93.84,9518.658734451054,61.1783,61.1783,61.1001,61.1392,9518.6587
2008-05-30 13:10:00,93.82,93.83,93.61,93.61,7571.660356949702,61.1261,61.1326,60.9893,60.9893,7571.6604
2008-05-30 13:20:00,93.63,93.84,93.63,93.82,6598.161168199026,61.0023,61.1392,61.0023,61.1261,6598.1612
2008-05-30 13:30:00,93.78,93.86,93.7,93.86,13520.82206598161,61.1001,61.1522,61.0479,61.1522,13520.8221
2008-05-30 13:40:00,93.86,93.9,93.78,93.89,15900.486749594374,61.1522,61.1783,61.1001,61.1717,15900.4867
2008-05-30 13:50:00,93.89,93.94,93.82,93.93,16657.652785289345,61.1717,61.2043,61.1261,61.1978,16657.6528
2008-05-30 14:00:00,93.91,94.01,93.78,93.9,28231.47647376961,61.1848,61.2499,61.1001,61.1783,28231.4765
2008-05-30 14:10:00,93.9,93.96,93.83,93.88,22498.6479177934,61.1783,61.2173,61.1326,61.1652,22498.6479
2008-05-30 14:20:00,93.86,94.02,93.85,93.94,16765.819361817197,61.1522,61.2564,61.1457,61.2043,16765.8194
2008-05-30 14:30:00,93.88,94.01,93.86,93.9,16873.98593834505,61.1652,61.2499,61.1522,61.1783,16873.9859
2008-05-30 14:40:00,93.9,93.97,93.84,93.94,15035.154137371552,61.1783,61.2239,61.1392,61.2043,15035.1541
2008-05-30 14:50:00,93.98,94.16,93.98,94.0,18063.81828015144,61.2304,61.3477,61.2304,61.2434,18063.8183
2008-05-30 15:00:00,94.0,94.19,93.93,94.11,22282.314764737694,61.2434,61.3672,61.1978,61.3151,22282.3148
2008-05-30 15:10:00,94.07,94.1,93.86,93.93,16224.986479177933,61.289,61.3086,61.1522,61.1978,16224.9865
2008-05-30 15:20:00,93.92,94.04,93.86,94.02,22498.6479177934,61.1913,61.2695,61.1522,61.2564,22498.6479
2008-05-30 15:30:00,94.02,94.15,93.95,94.1,35478.63710113575,61.2564,61.3411,61.2108,61.3086,35478.6371
2008-05-30 15:40:00,94.08,94.37,94.04,94.23,31043.80746349378,61.2955,61.4845,61.2695,61.3933,31043.8075
2008-05-30 15:50:00,94.24,94.3,94.05,94.1,64575.446187128175,61.3998,61.4389,61.276,61.3086,64575.4462
2008-06-02 09:30:00,93.67,94.04,93.01,93.95,81016.76581936181,61.0284,61.2695,60.5984,61.2108,81016.7658
2008-06-02 09:40:00,93.95,94.03,93.57,93.78,20010.816657652784,61.2108,61.263,60.9633,61.1001,20010.8167
2008-06-02 09:50:00,93.76,93.89,93.49,93.89,37317.46890210925,61.087,61.1717,60.9111,61.1717,37317.4689
2008-06-02 10:00:00,93.9,94.29,93.42,93.52,25743.645213628988,61.1783,61.4323,60.8655,60.9307,25743.6452
2008-06-02 10:10:00,93.58,93.6,93.37,93.45,25419.145484045428,60.9698,60.9828,60.8329,60.8851,25419.1455
2008-06-02 10:20:00,93.48,93.53,93.22,93.38,38290.968090859926,60.9046,60.9372,60.7352,60.8395,38290.9681
2008-06-02 10:30:00,93.38,93.7,93.29,93.49,35803.136830719304,60.8395,61.0479,60.7808,60.9111,35803.1368
2008-06-02 10:40:00,93.52,93.75,93.41,93.73,25851.81179015684,60.9307,61.0805,60.859,61.0675,25851.8118
2008-06-02 10:50:00,93.74,93.82,93.52,93.57,32233.63980530016,61.074,61.1261,60.9307,60.9633,32233.6398
2008-06-02 11:00:00,93.57,93.8,93.47,93.8,62520.28123309897,60.9633,61.1131,60.8981,61.1131,62520.2812
2008-06-02 11:10:00,93.8,93.86,93.38,93.48,26608.977825851813,61.1131,61.1522,60.8395,60.9046,26608.9778
2008-06-02 11:20:00,93.46,93.49,93.24,93.34,39697.13358572201,60.8916,60.9111,60.7482,60.8134,39697.1336
2008-06-02 11:30:00,93.33,93.5,93.17,93.45,33856.13845321796,60.8069,60.9176,60.7026,60.8851,33856.1385
2008-06-02 11:40:00,93.47,93.57,93.39,93.56,28555.97620335316,60.8981,60.9633,60.846,60.9567,28555.9762
2008-06-02 11:50:00,93.56,93.74,93.49,93.62,20876.14926987561,60.9567,61.074,60.9111,60.9958,20876.1493
2008-06-02 12:00:00,93.59,93.61,93.37,93.37,20659.8161168199,60.9763,60.9893,60.8329,60.8329,20659.8161
2008-06-02 12:10:00,93.37,93.39,93.21,93.26,16224.986479177933,60.8329,60.846,60.7287,60.7613,16224.9865
2008-06-02 12:20:00,93.24,93.37,93.17,93.22,17522.98539751217,60.7482,60.8329,60.7026,60.7352,17522.9854
2008-06-02 12:30:00,93.2,93.37,92.85,92.88,33207.13899405084,60.7222,60.8329,60.4942,60.5137,33207.139
2008-06-02 12:40:00,92.88,92.97,92.66,92.71,40670.63277447269,60.5137,60.5723,60.3704,60.4029,40670.6328
2008-06-02 12:50:00,92.76,92.91,92.65,92.72,21741.48188209843,60.4355,60.5332,60.3638,60.4095,21741.4819
2008-06-02 13:00:00,92.74,92.88,92.68,92.84,13520.82206598161,60.4225,60.5137,60.3834,60.4876,13520.8221
2008-06-02 13:10:00,92.79,92.84,92.51,92.54,15035.154137371552,60.4551,60.4876,60.2726,60.2922,15035.1541
2008-06-02 13:20:00,92.6,92.68,92.51,92.6,22282.314764737694,60.3313,60.3834,60.2726,60.3313,22282.3148
2008-06-02 13:30:00,92.58,92.58,92.51,92.58,15143.320713899404,60.3182,60.3182,60.2726,60.3182,15143.3207
2008-06-02 13:40:00,92.55,92.74,92.55,92.62,21308.81557598702,60.2987,60.4225,60.2987,60.3443,21308.8156
2008-06-02 13:50:00,92.59,92.72,92.55,92.67,14602.48783126014,60.3248,60.4095,60.2987,60.3769,14602.4878
2008-06-02 14:00:00,92.65,92.65,92.49,92.51,15359.65386695511,60.3638,60.3638,60.2596,60.2726,15359.6539
2008-06-02 14:10:00,92.51,92.67,92.5,92.67,20010.816657652784,60.2726,60.3769,60.2661,60.3769,20010.8167
2008-06-02 14:20:00,92.63,92.76,92.57,92.64,18063.81828015144,60.3508,60.4355,60.3117,60.3573,18063.8183
2008-06-02 14:30:00,92.65,92.71,92.47,92.53,24121.146565711195,60.3638,60.4029,60.2466,60.2857,24121.1466
2008-06-02 14:40:00,92.51,92.55,92.42,92.51,25310.978907517576,60.2726,60.2987,60.214,60.2726,25310.9789
2008-06-02 14:50:00,92.49,92.54,92.39,92.41,23688.480259599783,60.2596,60.2922,60.1945,60.2075,23688.4803
2008-06-02 15:00:00,92.42,92.64,92.37,92.37,33856.13845321796,60.214,60.3573,60.1814,60.1814,33856.1385
2008-06-02 15:10:00,92.39,92.52,92.36,92.36,31800.97349918875,60.1945,60.2791,60.1749,60.1749,31800.9735
2008-06-02 15:20:00,92.39,92.83,92.33,92.64,41644.13196322336,60.1945,60.4811,60.1554,60.3573,41644.132
2008-06-02 15:30:00,92.63,92.78,92.6,92.61,37317.46890210925,60.3508,60.4485,60.3313,60.3378,37317.4689
2008-06-02 15:40:00,92.61,92.84,92.55,92.76,46619.79448350459,60.3378,60.4876,60.2987,60.4355,46619.7945
2008-06-02 15:50:00,92.76,93.03,92.76,92.9,66955.11087074094,60.4355,60.6114,60.4355,60.5267,66955.1109
2008-06-03 09:30:00,92.97,93.66,91.92,93.27,75283.93726338561,60.5723,61.0219,59.8882,60.7678,75283.9373
2008-06-03 09:40:00,93.26,93.35,92.94,93.25,39048.13412655489,60.7613,60.8199,60.5528,60.7548,39048.1341
2008-06-03 09:50:00,93.25,93.54,93.22,93.42,24445.64629529475,60.7548,60.9437,60.7352,60.8655,24445.6463
2008-06-03 10:00:00,93.44,93.97,93.44,93.7,48350.45970795024,60.8786,61.2239,60.8786,61.0479,48350.4597
2008-06-03 10:10:00,93.73,94.25,93.65,93.92,62195.78150351541,61.0675,61.4063,61.0154,61.1913,62195.7815
2008-06-03 10:20:00,93.89,93.98,93.64,93.72,37425.6354786371,61.1717,61.2304,61.0089,61.061,37425.6355
2008-06-03 10:30:00,93.74,93.76,93.42,93.73,26825.31097890752,61.074,61.087,60.8655,61.0675,26825.311
2008-06-03 10:40:00,93.73,93.73,93.5,93.63,23688.480259599783,61.0675,61.0675,60.9176,61.0023,23688.4803
2008-06-03 10:50:00,93.69,93.88,93.66,93.78,29096.809085992427,61.0414,61.1652,61.0219,61.1001,29096.8091
2008-06-03 11:00:00,93.82,94.06,93.81,93.86,26176.3115197404,61.1261,61.2825,61.1196,61.1522,26176.3115
2008-06-03 11:10:00,93.91,94.15,93.86,94.03,22931.31422390481,61.1848,61.3411,61.1522,61.263,22931.3142
2008-06-03 11:20:00,94.05,94.12,93.97,94.11,16873.98593834505,61.276,61.3216,61.2239,61.3151,16873.9859
2008-06-03 11:30:00,94.11,94.18,93.84,93.87,24770.14602487831,61.3151,61.3607,61.1392,61.1587,24770.146
2008-06-03 11:40:00,93.91,94.14,93.88,94.01,20551.64954029205,61.1848,61.3346,61.1652,61.2499,20551.6495
2008-06-03 11:50:00,94.02,94.31,94.01,94.27,19253.65062195781,61.2564,61.4454,61.2499,61.4193,19253.6506
2008-06-03 12:00:00,94.27,94.36,94.11,94.18,29853.9751216874,61.4193,61.478,61.3151,61.3607,29853.9751
2008-06-03 12:10:00,94.19,94.41,94.18,94.26,18929.15089237425,61.3672,61.5105,61.3607,61.4128,18929.1509
2008-06-03 12:20:00,94.26,94.26,94.14,94.18,26068.14494321255,61.4128,61.4128,61.3346,61.3607,26068.1449
2008-06-03 12:30:00,94.18,94.24,94.1,94.2,20659.8161168199,61.3607,61.3998,61.3086,61.3737,20659.8161
2008-06-03 12:40:00,94.22,94.25,94.01,94.08,23472.14710654408,61.3867,61.4063,61.2499,61.2955,23472.1471
2008-06-03 12:50:00,94.08,94.18,94.01,94.18,17522.98539751217,61.2955,61.3607,61.2499,61.3607,17522.9854
2008-06-03 13:00:00,94.18,94.18,94.04,94.06,13520.82206598161,61.3607,61.3607,61.2695,61.2825,13520.8221
2008-06-03 13:10:00,94.09,94.24,94.07,94.11,16116.81990265008,61.302,61.3998,61.289,61.3151,16116.8199
2008-06-03 13:20:00,94.11,94.22,93.75,93.75,23472.14710654408,61.3151,61.3867,61.0805,61.0805,23472.1471
2008-06-03 13:30:00,93.78,93.84,93.39,93.39,67171.44402379665,61.1001,61.1392,60.846,60.846,67171.444
2008-06-03 13:40:00,93.39,93.49,93.1,93.15,34505.13791238507,60.846,60.9111,60.657,60.6896,34505.1379
2008-06-03 13:50:00,93.16,93.17,92.66,93.0,51487.290427257976,60.6961,60.7026,60.3704,60.5919,51487.2904
2008-06-03 14:00:00,93.06,93.19,92.87,92.98,23580.31368307193,60.631,60.7157,60.5072,60.5789,23580.3137
2008-06-03 14:10:00,93.02,93.16,92.93,92.93,34937.80421849649,60.6049,60.6961,60.5463,60.5463,34937.8042
2008-06-03 14:20:00,92.97,93.01,92.58,92.6,53434.28880475933,60.5723,60.5984,60.3182,60.3313,53434.2888
2008-06-03 14:30:00,92.6,93.06,92.59,92.93,40995.13250405624,60.3313,60.631,60.3248,60.5463,40995.1325
2008-06-03 14:40:00,92.93,93.18,92.76,93.14,48999.45916711736,60.5463,60.7092,60.4355,60.6831,48999.4592
2008-06-03 14:50:00,93.18,93.37,93.07,93.37,33315.30557057869,60.7092,60.8329,60.6375,60.8329,33315.3056
2008-06-03 15:00:00,93.37,93.79,93.15,93.74,74202.27149810709,60.8329,61.1066,60.6896,61.074,74202.2715
2008-06-03 15:10:00,93.71,93.82,93.49,93.58,50730.12439156301,61.0545,61.1261,60.9111,60.9698,50730.1244
2008-06-03 15:20:00,93.58,93.72,93.46,93.67,39372.633856138455,60.9698,61.061,60.8916,61.0284,39372.6339
2008-06-03 15:30:00,93.67,94.1,93.52,93.94,66306.11141157382,61.0284,61.3086,60.9307,61.2043,66306.1114
2008-06-03 15:40:00,93.94,94.01,93.7,93.86,32882.63926446728,61.2043,61.2499,61.0479,61.1522,32882.6393
2008-06-03 15:50:00,93.89,93.94,93.69,93.69,72255.27312060574,61.1717,61.2043,61.0414,61.0414,72255.2731
2008-06-04 09:30:00,93.59,94.28,93.22,93.79,38831.80097349919,60.9763,61.4258,60.7352,61.1066,38831.801
2008-06-04 09:40:00,93.88,94.19,93.53,93.65,20551.64954029205,61.1652,61.3672,60.9372,61.0154,20551.6495
2008-06-04 09:50:00,93.63,94.38,93.6,94.1,30070.308274743104,61.0023,61.491,60.9828,61.3086,30070.3083
2008-06-04 10:00:00,94.1,94.19,93.68,93.68,41860.46511627907,61.3086,61.3672,61.0349,61.0349,41860.4651
2008-06-04 10:10:00,93.66,94.13,93.65,93.98,20010.816657652784,61.0219,61.3281,61.0154,61.2304,20010.8167
2008-06-04 10:20:00,93.98,94.0,93.69,94.0,16873.98593834505,61.2304,61.2434,61.0414,61.2434,16873.9859
2008-06-04 10:30:00,93.98,94.21,93.89,94.02,29853.9751216874,61.2304,61.3802,61.1717,61.2564,29853.9751
2008-06-04 10:40:00,94.03,94.2,93.85,94.04,16116.81990265008,61.263,61.3737,61.1457,61.2695,16116.8199
2008-06-04 10:50:00,93.94,94.26,93.94,94.13,16116.81990265008,61.2043,61.4128,61.2043,61.3281,16116.8199
2008-06-04 11:00:00,94.15,94.32,94.15,94.26,16549.486208761493,61.3411,61.4519,61.3411,61.4128,16549.4862
2008-06-04 11:10:00,94.25,94.46,94.16,94.37,18171.98485667929,61.4063,61.5431,61.3477,61.4845,18171.9849
2008-06-04 11:20:00,94.36,94.44,94.3,94.4,13520.82206598161,61.478,61.5301,61.4389,61.504,13520.8221
2008-06-04 11:30:00,94.41,94.53,94.39,94.45,15143.320713899404,61.5105,61.5887,61.4975,61.5366,15143.3207
2008-06-04 11:40:00,94.42,94.51,94.38,94.48,31368.307193077337,61.517,61.5757,61.491,61.5561,31368.3072
2008-06-04 11:50:00,94.48,94.68,94.05,94.64,19253.65062195781,61.5561,61.6864,61.276,61.6604,19253.6506
2008-06-04 12:00:00,94.65,94.96,94.63,94.96,26717.144402379665,61.6669,61.8689,61.6539,61.8689,26717.1444
2008-06-04 12:10:00,94.96,95.45,94.53,95.39,69767.44186046511,61.8689,62.1881,61.5887,62.149,69767.4419
2008-06-04 12:20:00,95.39,95.45,95.23,95.36,22065.98161168199,62.149,62.1881,62.0448,62.1295,22065.9816
2008-06-04 12:30:00,95.4,95.5,95.08,95.21,22065.98161168199,62.1555,62.2207,61.9471,62.0318,22065.9816
2008-06-04 12:40:00,95.16,95.22,95.03,95.08,23904.813412655487,61.9992,62.0383,61.9145,61.9471,23904.8134
2008-06-04 12:50:00,95.06,95.08,94.84,95.03,27257.97728501893,61.934,61.9471,61.7907,61.9145,27257.9773
2008-06-04 13:00:00,94.97,95.0,94.66,94.77,25635.478637101136,61.8754,61.8949,61.6734,61.7451,25635.4786
2008-06-04 13:10:00,94.77,95.01,94.77,94.91,8653.32612222823,61.7451,61.9014,61.7451,61.8363,8653.3261
2008-06-04 13:20:00,94.91,95.0,94.79,94.92,12114.656571119524,61.8363,61.8949,61.7581,61.8428,12114.6566
2008-06-04 13:30:00,94.95,95.18,94.95,95.08,20767.98269334776,61.8624,62.0122,61.8624,61.9471,20767.9827
2008-06-04 13:40:00,95.08,95.13,94.88,94.91,22174.14818820984,61.9471,61.9796,61.8167,61.8363,22174.1482
2008-06-04 13:50:00,94.9,95.03,94.84,94.96,15143.320713899404,61.8298,61.9145,61.7907,61.8689,15143.3207
2008-06-04 14:00:00,94.96,95.0,94.85,94.86,24878.312601406164,61.8689,61.8949,61.7972,61.8037,24878.3126
2008-06-04 14:10:00,94.84,94.9,94.35,94.35,74959.43753380205,61.7907,61.8298,61.4714,61.4714,74959.4375
2008-06-04 14:20:00,94.42,94.49,94.31,94.37,26825.31097890752,61.517,61.5627,61.4454,61.4845,26825.311
2008-06-04 14:30:00,94.31,94.54,94.23,94.54,26717.144402379665,61.4454,61.5952,61.3933,61.5952,26717.1444
2008-06-04 14:40:00,94.51,94.56,94.1,94.16,44564.62952947539,61.5757,61.6083,61.3086,61.3477,44564.6295
2008-06-04 14:50:00,94.17,94.22,93.84,93.99,52028.12330989724,61.3542,61.3867,61.1392,61.2369,52028.1233
2008-06-04 15:00:00,94.01,94.15,93.94,93.99,43050.29745808545,61.2499,61.3411,61.2043,61.2369,43050.2975
2008-06-04 15:10:00,94.03,94.18,93.82,94.08,57977.28501892915,61.263,61.3607,61.1261,61.2955,57977.285
2008-06-04 15:20:00,94.1,94.2,93.76,93.81,51919.956733369385,61.3086,61.3737,61.087,61.1196,51919.9567
2008-06-04 15:30:00,93.82,93.92,93.64,93.83,60789.61600865333,61.1261,61.1913,61.0089,61.1326,60789.616
2008-06-04 15:40:00,93.8,94.05,93.61,94.04,62520.28123309897,61.1131,61.276,60.9893,61.2695,62520.2812
2008-06-04 15:50:00,94.04,94.15,93.74,93.85,84045.4299621417,61.2695,61.3411,61.074,61.1457,84045.43
2008-06-05 09:30:00,94.17,94.57,93.92,94.47,50081.12493239589,61.3542,61.6148,61.1913,61.5496,50081.1249
2008-06-05 09:40:00,94.39,95.44,94.39,95.43,101135.74905354246,61.4975,62.1816,61.4975,62.1751,101135.7491
2008-06-05 09:50:00,95.41,95.5,94.79,94.83,34829.63764196863,62.1621,62.2207,61.7581,61.7842,34829.6376
2008-06-05 10:00:00,94.81,95.14,94.67,95.06,53001.62249864792,61.7711,61.9861,61.6799,61.934,53001.6225
2008-06-05 10:10:00,95.06,95.22,94.94,95.18,40237.96646836127,61.934,62.0383,61.8558,62.0122,40237.9665
2008-06-05 10:20:00,95.21,95.22,94.84,95.02,24337.4797187669,62.0318,62.0383,61.7907,61.908,24337.4797
2008-06-05 10:30:00,94.97,95.22,94.96,95.17,33747.9718766901,61.8754,62.0383,61.8689,62.0057,33747.9719
2008-06-05 10:40:00,95.13,95.27,95.08,95.22,31800.97349918875,61.9796,62.0708,61.9471,62.0383,31800.9735
2008-06-05 10:50:00,95.25,95.43,95.13,95.32,86100.5949161709,62.0578,62.1751,61.9796,62.1034,86100.5949
2008-06-05 11:00:00,95.32,95.86,95.32,95.79,96484.58626284478,62.1034,62.4552,62.1034,62.4096,96484.5863
2008-06-05 11:10:00,95.79,96.07,95.76,96.04,69010.27582477014,62.4096,62.5921,62.3901,62.5725,69010.2758
2008-06-05 11:20:00,96.02,96.31,95.96,96.19,66522.44456462952,62.5595,62.7484,62.5204,62.6702,66522.4446
2008-06-05 11:30:00,96.17,96.51,96.12,96.47,56895.61925365062,62.6572,62.8787,62.6246,62.8527,56895.6193
2008-06-05 11:40:00,96.46,96.6,96.37,96.48,82098.43158464035,62.8462,62.9374,62.7875,62.8592,82098.4316
2008-06-05 11:50:00,96.47,96.92,96.47,96.91,77555.43537047053,62.8527,63.1459,62.8527,63.1393,77555.4354
2008-06-05 12:00:00,96.89,97.2,96.87,97.08,206489.9945916712,63.1263,63.3283,63.1133,63.2501,206489.9946
2008-06-05 12:10:00,97.07,97.31,97.07,97.17,97458.08545159546,63.2436,63.4,63.2436,63.3087,97458.0855
2008-06-05 12:20:00,97.16,97.45,97.13,97.43,66738.77771768524,63.3022,63.4912,63.2827,63.4781,66738.7777
2008-06-05 12:30:00,97.4,97.44,97.16,97.26,29204.97566252028,63.4586,63.4847,63.3022,63.3674,29204.9757
2008-06-05 12:40:00,97.29,97.29,97.03,97.04,31043.80746349378,63.3869,63.3869,63.2175,63.224,31043.8075
2008-06-05 12:50:00,97.06,97.4,97.02,97.31,33856.13845321796,63.2371,63.4586,63.211,63.4,33856.1385
2008-06-05 13:00:00,97.31,97.35,97.07,97.09,47376.960519199565,63.4,63.426,63.2436,63.2566,47376.9605
2008-06-05 13:10:00,97.08,97.15,96.92,97.05,39156.30070308274,63.2501,63.2957,63.1459,63.2306,39156.3007
2008-06-05 13:20:00,97.04,97.07,96.93,97.02,42725.79772850189,63.224,63.2436,63.1524,63.211,42725.7977
2008-06-05 13:30:00,97.02,97.09,96.97,97.04,61114.11573823688,63.211,63.2566,63.1784,63.224,61114.1157
2008-06-05 13:40:00,97.03,97.09,96.95,97.04,92374.25635478635,63.2175,63.2566,63.1654,63.224,92374.2564
2008-06-05 13:50:00,97.02,97.06,96.92,97.04,46511.62790697674,63.211,63.2371,63.1459,63.224,46511.6279
2008-06-05 14:00:00,97.02,97.04,96.87,96.97,67063.27744726879,63.211,63.224,63.1133,63.1784,67063.2774
2008-06-05 14:10:00,96.96,97.08,96.95,97.04,54948.62087614927,63.1719,63.2501,63.1654,63.224,54948.6209
2008-06-05 14:20:00,97.0,97.08,96.67,96.72,52677.12276906436,63.198,63.2501,62.983,63.0156,52677.1228
2008-06-05 14:30:00,96.72,96.8,96.56,96.78,27257.97728501893,63.0156,63.0677,62.9113,63.0546,27257.9773
2008-06-05 14:40:00,96.76,97.06,96.76,97.01,25419.145484045428,63.0416,63.2371,63.0416,63.2045,25419.1455
2008-06-05 14:50:00,97.0,97.16,96.97,97.12,39805.30016224986,63.198,63.3022,63.1784,63.2762,39805.3002
2008-06-05 15:00:00,97.12,97.27,97.03,97.23,69659.27528393726,63.2762,63.3739,63.2175,63.3478,69659.2753
2008-06-05 15:10:00,97.2,97.34,96.98,96.98,57544.61871281774,63.3283,63.4195,63.185,63.185,57544.6187
2008-06-05 15:20:00,97.01,97.46,96.98,97.42,80043.26663061114,63.2045,63.4977,63.185,63.4716,80043.2666
2008-06-05 15:30:00,97.41,97.9,97.4,97.62,127312.06057328286,63.4651,63.7844,63.4586,63.6019,127312.0606
2008-06-05 15:40:00,97.61,97.95,97.52,97.95,108058.40995132504,63.5954,63.8169,63.5368,63.8169,108058.41
2008-06-05 15:50:00,97.94,98.05,97.72,97.84,180421.84964845865,63.8104,63.8821,63.6671,63.7453,180421.8496
2008-06-06 09:30:00,97.01,97.01,96.15,96.29,79069.76744186046,63.2045,63.2045,62.6442,62.7354,79069.7674
2008-06-06 09:40:00,96.32,97.55,96.28,97.48,59275.28393726338,62.7549,63.5563,62.7289,63.5107,59275.2839
2008-06-06 09:50:00,97.47,97.79,97.35,97.64,71498.10708491076,63.5042,63.7127,63.426,63.615,71498.1071
2008-06-06 10:00:00,97.64,97.73,96.8,97.01,85127.09572742022,63.615,63.6736,63.0677,63.2045,85127.0957
2008-06-06 10:10:00,97.02,97.45,96.98,97.35,90643.59113034072,63.211,63.4912,63.185,63.426,90643.5911
2008-06-06 10:20:00,97.34,97.41,96.77,96.87,72363.43969713358,63.4195,63.4651,63.0481,63.1133,72363.4397
2008-06-06 10:30:00,96.86,97.14,96.83,97.04,60032.44997295836,63.1068,63.2892,63.0872,63.224,60032.45
2008-06-06 10:40:00,97.04,97.14,96.89,97.07,109897.24175229852,63.224,63.2892,63.1263,63.2436,109897.2418
2008-06-06 10:50:00,97.08,97.24,96.97,97.22,49432.12547322877,63.2501,63.3543,63.1784,63.3413,49432.1255
2008-06-06 11:00:00,97.16,97.17,96.87,97.07,156733.36938885885,63.3022,63.3087,63.1133,63.2436,156733.3694
2008-06-06 11:10:00,97.09,97.15,96.95,97.15,81016.76581936181,63.2566,63.2957,63.1654,63.2957,81016.7658
2008-06-06 11:20:00,97.14,97.42,97.08,97.3,70740.94104921579,63.2892,63.4716,63.2501,63.3934,70740.941
2008-06-06 11:30:00,97.33,97.72,97.29,97.64,60789.61600865333,63.413,63.6671,63.3869,63.615,60789.616
2008-06-06 11:40:00,97.63,97.82,97.46,97.77,40778.79935100054,63.6084,63.7322,63.4977,63.6997,40778.7994
2008-06-06 11:50:00,97.76,97.9,97.63,97.66,27149.81070849108,63.6931,63.7844,63.6084,63.628,27149.8107
2008-06-06 12:00:00,97.63,97.73,97.1,97.1,28015.14332071389,63.6084,63.6736,63.2631,63.2631,28015.1433
2008-06-06 12:10:00,97.12,97.5,97.09,97.45,46619.79448350459,63.2762,63.5237,63.2566,63.4912,46619.7945
2008-06-06 12:20:00,97.44,97.44,96.9,96.93,28123.30989724175,63.4847,63.4847,63.1328,63.1524,28123.3099
2008-06-06 12:30:00,96.92,97.13,96.82,97.13,31800.97349918875,63.1459,63.2827,63.0807,63.2827,31800.9735
2008-06-06 12:40:00,97.11,97.26,97.09,97.15,23039.480800432662,63.2697,63.3674,63.2566,63.2957,23039.4808
2008-06-06 12:50:00,97.16,97.21,97.01,97.04,31584.640346133045,63.3022,63.3348,63.2045,63.224,31584.6403
2008-06-06 13:00:00,97.04,97.18,96.63,96.69,41644.13196322336,63.224,63.3153,62.9569,62.996,41644.132
2008-06-06 13:10:00,96.67,96.72,96.54,96.6,30394.808004326664,62.983,63.0156,62.8983,62.9374,30394.808
2008-06-06 13:20:00,96.6,96.86,96.6,96.74,21092.48242293132,62.9374,63.1068,62.9374,63.0286,21092.4824
2008-06-06 13:30:00,96.73,96.97,96.6,96.84,27690.64359113034,63.0221,63.1784,62.9374,63.0937,27690.6436
2008-06-06 13:40:00,96.82,97.13,96.8,97.04,32666.306111411574,63.0807,63.2827,63.0677,63.224,32666.3061
2008-06-06 13:50:00,97.04,97.04,96.7,96.89,40346.13304488913,63.224,63.224,63.0025,63.1263,40346.133
2008-06-06 14:00:00,96.88,96.9,96.52,96.63,55164.95402920497,63.1198,63.1328,62.8853,62.9569,55164.954
2008-06-06 14:10:00,96.65,96.68,96.23,96.48,72363.43969713358,62.9699,62.9895,62.6963,62.8592,72363.4397
2008-06-06 14:20:00,96.49,96.64,96.43,96.63,55813.95348837209,62.8657,62.9634,62.8266,62.9569,55813.9535
2008-06-06 14:30:00,96.55,96.69,96.49,96.64,66089.77825851811,62.9048,62.996,62.8657,62.9634,66089.7783
2008-06-06 14:40:00,96.63,96.64,96.45,96.54,21957.815035154137,62.9569,62.9634,62.8396,62.8983,21957.815
2008-06-06 14:50:00,96.5,96.61,96.18,96.21,37425.6354786371,62.8722,62.9439,62.6637,62.6833,37425.6355
2008-06-06 15:00:00,96.21,96.52,96.21,96.5,45538.128718226064,62.6833,62.8853,62.6833,62.8722,45538.1287
2008-06-06 15:10:00,96.46,96.75,96.41,96.68,63061.11411573824,62.8462,63.0351,62.8136,62.9895,63061.1141
2008-06-06 15:20:00,96.65,96.73,95.9,96.06,51919.956733369385,62.9699,63.0221,62.4813,62.5855,51919.9567
2008-06-06 15:30:00,96.03,96.07,95.69,95.89,69442.94213088155,62.566,62.5921,62.3445,62.4748,69442.9421
2008-06-06 15:40:00,95.88,95.93,95.45,95.55,57220.11898323418,62.4683,62.5009,62.1881,62.2533,57220.119
2008-06-06 15:50:00,95.56,95.7,95.38,95.38,100703.08274743104,62.2598,62.351,62.1425,62.1425,100703.0827
2008-06-09 09:30:00,95.24,95.94,95.05,95.86,36776.63601946998,62.0513,62.5074,61.9275,62.4552,36776.636
2008-06-09 09:40:00,95.88,96.05,95.33,95.42,19253.65062195781,62.4683,62.579,62.1099,62.1686,19253.6506
2008-06-09 09:50:00,95.44,95.78,95.33,95.57,31260.140616549485,62.1816,62.4031,62.1099,62.2663,31260.1406
2008-06-09 10:00:00,95.53,96.05,95.45,95.57,78204.43482963764,62.2402,62.579,62.1881,62.2663,78204.4348
2008-06-09 10:10:00,95.51,95.65,95.2,95.37,61438.61546782044,62.2272,62.3184,62.0252,62.136,61438.6155
2008-06-09 10:20:00,95.36,95.52,95.19,95.5,51811.79015684153,62.1295,62.2337,62.0187,62.2207,51811.7902
2008-06-09 10:30:00,95.46,95.81,95.36,95.81,45646.29529475392,62.1946,62.4227,62.1295,62.4227,45646.2953
2008-06-09 10:40:00,95.8,95.83,95.63,95.83,21092.48242293132,62.4162,62.4357,62.3054,62.4357,21092.4824
2008-06-09 10:50:00,95.82,95.95,95.81,95.86,42509.46457544619,62.4292,62.5139,62.4227,62.4552,42509.4646
2008-06-09 11:00:00,95.89,96.07,95.69,95.72,39805.30016224986,62.4748,62.5921,62.3445,62.364,39805.3002
2008-06-09 11:10:00,95.69,95.76,95.49,95.57,29637.64196863169,62.3445,62.3901,62.2142,62.2663,29637.642
2008-06-09 11:20:00,95.54,95.74,95.5,95.63,16873.98593834505,62.2468,62.3771,62.2207,62.3054,16873.9859
2008-06-09 11:30:00,95.57,95.74,95.56,95.71,20984.31584640346,62.2663,62.3771,62.2598,62.3575,20984.3158
2008-06-09 11:40:00,95.72,95.74,95.63,95.64,19902.65008112493,62.364,62.3771,62.3054,62.3119,19902.6501
2008-06-09 11:50:00,95.68,95.69,95.5,95.55,16549.486208761493,62.338,62.3445,62.2207,62.2533,16549.4862
2008-06-09 12:00:00,95.52,95.57,95.32,95.37,26176.3115197404,62.2337,62.2663,62.1034,62.136,26176.3115
2008-06-09 12:10:00,95.38,95.6,95.34,95.59,30719.30773391022,62.1425,62.2858,62.1165,62.2793,30719.3077
2008-06-09 12:20:00,95.63,95.81,95.62,95.8,17306.65224445646,62.3054,62.4227,62.2989,62.4162,17306.6522
2008-06-09 12:30:00,95.81,95.82,95.76,95.78,10167.658193618172,62.4227,62.4292,62.3901,62.4031,10167.6582
2008-06-09 12:40:00,95.78,95.99,95.78,95.95,10924.824229313142,62.4031,62.5399,62.4031,62.5139,10924.8242
2008-06-09 12:50:00,95.88,96.11,95.88,96.04,23255.81395348837,62.4683,62.6181,62.4683,62.5725,23255.814
2008-06-09 13:00:00,95.98,96.01,95.36,95.4,30827.474310438072,62.5334,62.553,62.1295,62.1555,30827.4743
2008-06-09 13:10:00,95.4,95.47,95.12,95.19,40670.63277447269,62.1555,62.2011,61.9731,62.0187,40670.6328
2008-06-09 13:20:00,95.21,95.26,95.06,95.17,31800.97349918875,62.0318,62.0643,61.934,62.0057,31800.9735
2008-06-09 13:30:00,95.17,95.32,95.09,95.31,19361.817198485667,62.0057,62.1034,61.9536,62.0969,19361.8172
2008-06-09 13:40:00,95.28,95.33,94.83,94.84,44348.29637641968,62.0774,62.1099,61.7842,61.7907,44348.2964
2008-06-09 13:50:00,94.84,94.93,94.66,94.82,50730.12439156301,61.7907,61.8493,61.6734,61.7777,50730.1244
2008-06-09 14:00:00,94.81,94.87,94.39,94.45,66306.11141157382,61.7711,61.8102,61.4975,61.5366,66306.1114
2008-06-09 14:10:00,94.43,94.66,94.3,94.33,36452.13628988642,61.5236,61.6734,61.4389,61.4584,36452.1363
2008-06-09 14:20:00,94.33,94.79,94.28,94.72,50513.7912385073,61.4584,61.7581,61.4258,61.7125,50513.7912
2008-06-09 14:30:00,94.72,95.21,94.72,95.13,44889.12925905895,61.7125,62.0318,61.7125,61.9796,44889.1293
2008-06-09 14:40:00,95.19,95.2,94.86,95.03,45213.62898864251,62.0187,62.0252,61.8037,61.9145,45213.629
2008-06-09 14:50:00,94.97,95.04,94.61,94.64,61438.61546782044,61.8754,61.921,61.6408,61.6604,61438.6155
2008-06-09 15:00:00,94.67,94.84,94.57,94.72,49648.45862628448,61.6799,61.7907,61.6148,61.7125,49648.4586
2008-06-09 15:10:00,94.69,95.11,94.65,94.99,80151.433207139,61.693,61.9666,61.6669,61.8884,80151.4332
2008-06-09 15:20:00,95.0,95.26,94.98,95.21,98431.58464034612,61.8949,62.0643,61.8819,62.0318,98431.5846
2008-06-09 15:30:00,95.23,95.53,95.21,95.45,104597.07950243374,62.0448,62.2402,62.0318,62.1881,104597.0795
2008-06-09 15:40:00,95.44,95.82,95.38,95.72,142239.04813412655,62.1816,62.4292,62.1425,62.364,142239.0481
2008-06-09 15:50:00,95.72,95.83,95.62,95.66,248458.6262844781,62.364,62.4357,62.2989,62.3249,248458.6263
2008-06-10 09:30:00,95.08,95.08,93.41,93.6,56895.61925365062,61.9471,61.9471,60.859,60.9828,56895.6193
2008-06-10 09:40:00,93.56,93.72,93.07,93.22,45970.79502433748,60.9567,61.061,60.6375,60.7352,45970.795
2008-06-10 09:50:00,93.23,93.32,93.02,93.17,40778.79935100054,60.7417,60.8004,60.6049,60.7026,40778.7994
2008-06-10 10:00:00,93.12,93.14,92.5,93.03,82963.76419686317,60.6701,60.6831,60.2661,60.6114,82963.7642
2008-06-10 10:10:00,93.05,93.26,92.79,93.01,78961.60086533261,60.6245,60.7613,60.4551,60.5984,78961.6009
2008-06-10 10:20:00,93.02,93.27,92.98,93.25,61438.61546782044,60.6049,60.7678,60.5789,60.7548,61438.6155
2008-06-10 10:30:00,93.22,93.38,93.19,93.34,43266.630611141154,60.7352,60.8395,60.7157,60.8134,43266.6306
2008-06-10 10:40:00,93.32,93.76,93.24,93.76,39264.4672796106,60.8004,61.087,60.7482,61.087,39264.4673
2008-06-10 10:50:00,93.75,93.75,93.51,93.68,34937.80421849649,61.0805,61.0805,60.9242,61.0349,34937.8042
2008-06-10 11:00:00,93.64,93.78,93.36,93.56,51054.62412114657,61.0089,61.1001,60.8264,60.9567,51054.6241
2008-06-10 11:10:00,93.6,93.79,93.51,93.74,36884.80259599783,60.9828,61.1066,60.9242,61.074,36884.8026
2008-06-10 11:20:00,93.76,93.76,93.53,93.57,27366.14386154678,61.087,61.087,60.9372,60.9633,27366.1439
2008-06-10 11:30:00,93.62,93.7,93.42,93.42,43807.46349378042,60.9958,61.0479,60.8655,60.8655,43807.4635
2008-06-10 11:40:00,93.45,93.9,93.42,93.86,33747.9718766901,60.8851,61.1783,60.8655,61.1522,33747.9719
2008-06-10 11:50:00,93.86,93.89,93.51,93.62,29204.97566252028,61.1522,61.1717,60.9242,60.9958,29204.9757
2008-06-10 12:00:00,93.62,93.69,93.51,93.56,29637.64196863169,60.9958,61.0414,60.9242,60.9567,29637.642
2008-06-10 12:10:00,93.61,94.01,93.56,93.98,32233.63980530016,60.9893,61.2499,60.9567,61.2304,32233.6398
2008-06-10 12:20:00,94.01,94.47,93.96,94.37,38399.13466738778,61.2499,61.5496,61.2173,61.4845,38399.1347
2008-06-10 12:30:00,94.38,94.43,94.22,94.35,25851.81179015684,61.491,61.5236,61.3867,61.4714,25851.8118
2008-06-10 12:40:00,94.32,94.53,94.27,94.53,17522.98539751217,61.4519,61.5887,61.4193,61.5887,17522.9854
2008-06-10 12:50:00,94.47,94.52,94.3,94.3,15035.154137371552,61.5496,61.5822,61.4389,61.4389,15035.1541
2008-06-10 13:00:00,94.3,94.49,94.3,94.45,16333.153055705789,61.4389,61.5627,61.4389,61.5366,16333.1531
2008-06-10 13:10:00,94.41,94.81,94.4,94.72,41860.46511627907,61.5105,61.7711,61.504,61.7125,41860.4651
2008-06-10 13:20:00,94.72,94.89,94.68,94.86,49107.625743645214,61.7125,61.8233,61.6864,61.8037,49107.6257
2008-06-10 13:30:00,94.82,94.82,94.58,94.62,49107.625743645214,61.7777,61.7777,61.6213,61.6474,49107.6257
2008-06-10 13:40:00,94.62,94.67,94.48,94.52,27582.47701460249,61.6474,61.6799,61.5561,61.5822,27582.477
2008-06-10 13:50:00,94.49,94.68,94.48,94.52,22390.48134126555,61.5627,61.6864,61.5561,61.5822,22390.4813
2008-06-10 14:00:00,94.55,94.59,94.33,94.33,35478.63710113575,61.6017,61.6278,61.4584,61.4584,35478.6371
2008-06-10 14:10:00,94.31,94.38,94.21,94.24,37750.13520822066,61.4454,61.491,61.3802,61.3998,37750.1352
2008-06-10 14:20:00,94.23,94.36,94.19,94.36,42293.13142239048,61.3933,61.478,61.3672,61.478,42293.1314
2008-06-10 14:30:00,94.34,94.41,94.3,94.41,36668.46944294213,61.4649,61.5105,61.4389,61.5105,36668.4694
2008-06-10 14:40:00,94.41,94.41,94.3,94.35,60248.78312601406,61.5105,61.5105,61.4389,61.4714,60248.7831
2008-06-10 14:50:00,94.35,94.41,94.25,94.38,73445.10546241212,61.4714,61.5105,61.4063,61.491,73445.1055
2008-06-10 15:00:00,94.36,94.59,94.34,94.56,89129.25905895077,61.478,61.6278,61.4649,61.6083,89129.2591
2008-06-10 15:10:00,94.53,94.79,94.34,94.34,42293.13142239048,61.5887,61.7581,61.4649,61.4649,42293.1314
2008-06-10 15:20:00,94.38,94.65,94.29,94.56,28447.80962682531,61.491,61.6669,61.4323,61.6083,28447.8096
2008-06-10 15:30:00,94.59,94.7,94.46,94.56,36452.13628988642,61.6278,61.6995,61.5431,61.6083,36452.1363
2008-06-10 15:40:00,94.59,94.62,94.31,94.39,104488.9129259059,61.6278,61.6474,61.4454,61.4975,104488.9129
2008-06-10 15:50:00,94.39,94.42,94.15,94.26,117360.73553272038,61.4975,61.517,61.3411,61.4128,117360.7355
2008-06-11 09:30:00,93.91,94.42,93.44,94.28,39588.96700919416,61.1848,61.517,60.8786,61.4258,39588.967
2008-06-11 09:40:00,94.52,94.83,94.44,94.83,22498.6479177934,61.5822,61.7842,61.5301,61.7842,22498.6479
2008-06-11 09:50:00,94.79,94.79,94.03,94.18,31043.80746349378,61.7581,61.7581,61.263,61.3607,31043.8075
2008-06-11 10:00:00,94.1,94.31,93.79,93.79,41860.46511627907,61.3086,61.4454,61.1066,61.1066,41860.4651
2008-06-11 10:10:00,93.81,93.84,93.35,93.55,60465.11627906976,61.1196,61.1392,60.8199,60.9502,60465.1163
2008-06-11 10:20:00,93.58,93.74,93.31,93.55,60356.94970254191,60.9698,61.074,60.7939,60.9502,60356.9497
2008-06-11 10:30:00,93.49,93.72,93.37,93.51,69118.442401298,60.9111,61.061,60.8329,60.9242,69118.4424
2008-06-11 10:40:00,93.52,93.7,93.29,93.67,34288.80475932937,60.9307,61.0479,60.7808,61.0284,34288.8048
2008-06-11 10:50:00,93.64,94.13,93.61,94.12,36992.969172525685,61.0089,61.3281,60.9893,61.3216,36992.9692
2008-06-11 11:00:00,94.08,94.12,93.87,94.04,27690.64359113034,61.2955,61.3216,61.1587,61.2695,27690.6436
2008-06-11 11:10:00,94.03,94.2,93.95,94.17,38507.30124391563,61.263,61.3737,61.2108,61.3542,38507.3012
2008-06-11 11:20:00,94.19,94.29,93.7,93.74,29745.808545159543,61.3672,61.4323,61.0479,61.074,29745.8085
2008-06-11 11:30:00,93.65,93.98,93.64,93.81,33856.13845321796,61.0154,61.2304,61.0089,61.1196,33856.1385
2008-06-11 11:40:00,93.8,94.11,93.79,94.09,17955.65170362358,61.1131,61.3151,61.1066,61.302,17955.6517
2008-06-11 11:50:00,94.11,94.35,94.02,94.17,28123.30989724175,61.3151,61.4714,61.2564,61.3542,28123.3099
2008-06-11 12:00:00,94.21,94.35,93.98,94.27,15900.486749594374,61.3802,61.4714,61.2304,61.4193,15900.4867
2008-06-11 12:10:00,94.31,94.45,94.22,94.23,24229.313142239047,61.4454,61.5366,61.3867,61.3933,24229.3131
2008-06-11 12:20:00,94.22,94.24,93.91,93.96,19578.15035154137,61.3867,61.3998,61.1848,61.2173,19578.1504
2008-06-11 12:30:00,93.95,94.27,93.87,94.02,21416.98215251488,61.2108,61.4193,61.1587,61.2564,21416.9822
2008-06-11 12:40:00,94.04,94.06,93.57,93.67,36452.13628988642,61.2695,61.2825,60.9633,61.0284,36452.1363
2008-06-11 12:50:00,93.67,93.74,93.48,93.54,38399.13466738778,61.0284,61.074,60.9046,60.9437,38399.1347
2008-06-11 13:00:00,93.54,93.64,93.49,93.61,67171.44402379665,60.9437,61.0089,60.9111,60.9893,67171.444
2008-06-11 13:10:00,93.61,93.87,93.61,93.77,25743.645213628988,60.9893,61.1587,60.9893,61.0936,25743.6452
2008-06-11 13:20:00,93.77,93.8,93.52,93.66,21308.81557598702,61.0936,61.1131,60.9307,61.0219,21308.8156
2008-06-11 13:30:00,93.65,93.66,93.44,93.45,27906.97674418605,61.0154,61.0219,60.8786,60.8851,27906.9767
2008-06-11 13:40:00,93.45,93.6,93.3,93.34,26608.977825851813,60.8851,60.9828,60.7873,60.8134,26608.9778
2008-06-11 13:50:00,93.34,93.41,93.18,93.4,33747.9718766901,60.8134,60.859,60.7092,60.8525,33747.9719
2008-06-11 14:00:00,93.39,93.67,93.22,93.62,72579.77285018929,60.846,61.0284,60.7352,60.9958,72579.7729
2008-06-11 14:10:00,93.59,93.85,93.53,93.84,23580.31368307193,60.9763,61.1457,60.9372,61.1392,23580.3137
2008-06-11 14:20:00,93.79,94.02,93.68,93.68,33315.30557057869,61.1066,61.2564,61.0349,61.0349,33315.3056
2008-06-11 14:30:00,93.72,93.72,93.32,93.37,30394.808004326664,61.061,61.061,60.8004,60.8329,30394.808
2008-06-11 14:40:00,93.35,93.54,93.32,93.4,34937.80421849649,60.8199,60.9437,60.8004,60.8525,34937.8042
2008-06-11 14:50:00,93.41,93.47,93.24,93.32,24661.97944835046,60.859,60.8981,60.7482,60.8004,24661.9794
2008-06-11 15:00:00,93.25,93.44,93.25,93.37,36343.96971335857,60.7548,60.8786,60.7548,60.8329,36343.9697
2008-06-11 15:10:00,93.35,93.39,93.02,93.02,47485.12709572742,60.8199,60.846,60.6049,60.6049,47485.1271
2008-06-11 15:20:00,92.99,93.14,92.82,93.1,45429.96214169821,60.5854,60.6831,60.4746,60.657,45429.9621
2008-06-11 15:30:00,93.09,93.22,92.89,93.01,81016.76581936181,60.6505,60.7352,60.5202,60.5984,81016.7658
2008-06-11 15:40:00,92.98,93.06,92.85,92.86,113358.57220118985,60.5789,60.631,60.4942,60.5007,113358.5722
2008-06-11 15:50:00,92.87,92.91,92.66,92.72,127961.06003244995,60.5072,60.5332,60.3704,60.4095,127961.06
2008-06-12 09:30:00,92.91,93.35,92.91,93.28,32990.80584099513,60.5332,60.8199,60.5332,60.7743,32990.8058
2008-06-12 09:40:00,93.31,93.65,93.22,93.38,53001.62249864792,60.7939,61.0154,60.7352,60.8395,53001.6225
2008-06-12 09:50:00,93.41,93.74,93.36,93.71,53542.45538128718,60.859,61.074,60.8264,61.0545,53542.4554
2008-06-12 10:00:00,93.7,93.83,93.51,93.65,72796.10600324499,61.0479,61.1326,60.9242,61.0154,72796.106
2008-06-12 10:10:00,93.62,93.68,93.38,93.39,40995.13250405624,60.9958,61.0349,60.8395,60.846,40995.1325
2008-06-12 10:20:00,93.39,93.53,93.26,93.37,40562.46619794484,60.846,60.9372,60.7613,60.8329,40562.4662
2008-06-12 10:30:00,93.39,93.45,93.1,93.13,46187.128177393184,60.846,60.8851,60.657,60.6766,46187.1282
2008-06-12 10:40:00,93.19,93.19,92.84,92.89,41427.79881016766,60.7157,60.7157,60.4876,60.5202,41427.7988
2008-06-12 10:50:00,92.94,93.01,92.81,92.99,21633.315305570577,60.5528,60.5984,60.4681,60.5854,21633.3153
2008-06-12 11:00:00,92.97,93.25,92.92,92.95,23472.14710654408,60.5723,60.7548,60.5398,60.5593,23472.1471
2008-06-12 11:10:00,92.98,93.21,92.93,93.12,30178.47485127096,60.5789,60.7287,60.5463,60.6701,30178.4749
2008-06-12 11:20:00,93.09,93.18,93.05,93.15,36992.969172525685,60.6505,60.7092,60.6245,60.6896,36992.9692
2008-06-12 11:30:00,93.16,93.31,93.05,93.31,53326.12222823148,60.6961,60.7939,60.6245,60.7939,53326.1222
2008-06-12 11:40:00,93.29,93.31,93.08,93.15,56138.45321795565,60.7808,60.7939,60.644,60.6896,56138.4532
2008-06-12 11:50:00,93.15,93.15,92.98,93.06,43699.29691725257,60.6896,60.6896,60.5789,60.631,43699.2969
2008-06-12 12:00:00,93.04,93.24,93.04,93.17,53975.12168739859,60.6179,60.7482,60.6179,60.7026,53975.1217
2008-06-12 12:10:00,93.18,93.3,93.08,93.15,19578.15035154137,60.7092,60.7873,60.644,60.6896,19578.1504
2008-06-12 12:20:00,93.1,93.28,93.08,93.2,22390.48134126555,60.657,60.7743,60.644,60.7222,22390.4813
2008-06-12 12:30:00,93.17,93.25,93.0,93.08,39372.633856138455,60.7026,60.7548,60.5919,60.644,39372.6339
2008-06-12 12:40:00,93.08,93.21,92.94,93.13,23039.480800432662,60.644,60.7287,60.5528,60.6766,23039.4808
2008-06-12 12:50:00,93.1,93.21,93.01,93.08,31260.140616549485,60.657,60.7287,60.5984,60.644,31260.1406
2008-06-12 13:00:00,93.12,93.28,93.1,93.2,26933.47755543537,60.6701,60.7743,60.657,60.7222,26933.4776
2008-06-12 13:10:00,93.25,93.36,93.17,93.33,23580.31368307193,60.7548,60.8264,60.7026,60.8069,23580.3137
2008-06-12 13:20:00,93.31,93.34,93.08,93.11,43050.29745808545,60.7939,60.8134,60.644,60.6635,43050.2975
2008-06-12 13:30:00,93.09,93.28,93.05,93.25,36343.96971335857,60.6505,60.7743,60.6245,60.7548,36343.9697
2008-06-12 13:40:00,93.24,93.31,92.95,92.95,42293.13142239048,60.7482,60.7939,60.5593,60.5593,42293.1314
2008-06-12 13:50:00,92.93,93.0,92.74,92.79,21525.148729042725,60.5463,60.5919,60.4225,60.4551,21525.1487
2008-06-12 14:00:00,92.84,92.92,92.76,92.88,33856.13845321796,60.4876,60.5398,60.4355,60.5137,33856.1385
2008-06-12 14:10:00,92.82,93.06,92.79,92.96,22390.48134126555,60.4746,60.631,60.4551,60.5658,22390.4813
2008-06-12 14:20:00,93.01,93.15,92.99,93.03,48242.29313142239,60.5984,60.6896,60.5854,60.6114,48242.2931
2008-06-12 14:30:00,92.99,93.05,92.77,92.84,24661.97944835046,60.5854,60.6245,60.442,60.4876,24661.9794
2008-06-12 14:40:00,92.85,92.92,92.68,92.7,13520.82206598161,60.4942,60.5398,60.3834,60.3964,13520.8221
2008-06-12 14:50:00,92.67,92.69,92.5,92.59,22174.14818820984,60.3769,60.3899,60.2661,60.3248,22174.1482
2008-06-12 15:00:00,92.61,92.65,92.5,92.62,36127.63656030287,60.3378,60.3638,60.2661,60.3443,36127.6366
2008-06-12 15:10:00,92.58,92.63,92.3,92.37,48134.12655489454,60.3182,60.3508,60.1358,60.1814,48134.1266
2008-06-12 15:20:00,92.35,92.54,92.2,92.31,132395.88967009194,60.1684,60.2922,60.0707,60.1423,132395.8897
2008-06-12 15:30:00,92.3,92.6,92.27,92.3,69659.27528393726,60.1358,60.3313,60.1163,60.1358,69659.2753
2008-06-12 15:40:00,92.3,92.64,92.23,92.59,63493.780421849646,60.1358,60.3573,60.0902,60.3248,63493.7804
2008-06-12 15:50:00,92.61,92.9,92.51,92.79,133585.72201189832,60.3378,60.5267,60.2726,60.4551,133585.722
2008-06-13 09:30:00,93.57,94.1,93.37,93.87,38290.968090859926,60.9633,61.3086,60.8329,61.1587,38290.9681
2008-06-13 09:40:00,93.97,94.08,93.42,93.66,27798.8101676582,61.2239,61.2955,60.8655,61.0219,27798.8102
2008-06-13 09:50:00,93.61,94.01,93.55,93.86,46944.29421308816,60.9893,61.2499,60.9502,61.1522,46944.2942
2008-06-13 10:00:00,93.81,94.87,93.75,94.52,52136.2898864251,61.1196,61.8102,61.0805,61.5822,52136.2899
2008-06-13 10:10:00,94.47,94.75,94.39,94.64,45321.79556517036,61.5496,61.7321,61.4975,61.6604,45321.7956
2008-06-13 10:20:00,94.59,94.6,94.26,94.36,38939.96755002704,61.6278,61.6343,61.4128,61.478,38939.9676
2008-06-13 10:30:00,94.39,94.62,94.27,94.51,130016.22498647917,61.4975,61.6474,61.4193,61.5757,130016.225
2008-06-13 10:40:00,94.49,94.55,94.29,94.55,120173.06652244455,61.5627,61.6017,61.4323,61.6017,120173.0665
2008-06-13 10:50:00,94.56,94.78,94.44,94.78,40021.63331530557,61.6083,61.7516,61.5301,61.7516,40021.6333
2008-06-13 11:00:00,94.75,94.91,94.74,94.79,73553.27203893996,61.7321,61.8363,61.7255,61.7581,73553.272
2008-06-13 11:10:00,94.78,94.99,94.68,94.84,45429.96214169821,61.7516,61.8884,61.6864,61.7907,45429.9621
2008-06-13 11:20:00,94.84,95.23,94.78,95.13,45321.79556517036,61.7907,62.0448,61.7516,61.9796,45321.7956
2008-06-13 11:30:00,95.14,95.19,94.94,94.98,29637.64196863169,61.9861,62.0187,61.8558,61.8819,29637.642
2008-06-13 11:40:00,94.95,95.07,94.84,94.87,19794.48350459708,61.8624,61.9405,61.7907,61.8102,19794.4835
2008-06-13 11:50:00,94.84,94.99,94.83,94.85,17198.48566792861,61.7907,61.8884,61.7842,61.7972,17198.4857
2008-06-13 12:00:00,94.84,95.03,94.84,94.98,20876.14926987561,61.7907,61.9145,61.7907,61.8819,20876.1493
2008-06-13 12:10:00,94.97,95.03,94.84,94.84,20010.816657652784,61.8754,61.9145,61.7907,61.7907,20010.8167
2008-06-13 12:20:00,94.84,94.84,94.68,94.74,13737.155219037317,61.7907,61.7907,61.6864,61.7255,13737.1552
2008-06-13 12:30:00,94.75,94.82,94.58,94.61,23255.81395348837,61.7321,61.7777,61.6213,61.6408,23255.814
2008-06-13 12:40:00,94.54,94.73,94.44,94.61,12547.322877230936,61.5952,61.719,61.5301,61.6408,12547.3229
2008-06-13 12:50:00,94.6,94.76,94.53,94.72,23580.31368307193,61.6343,61.7386,61.5887,61.7125,23580.3137
2008-06-13 13:00:00,94.73,94.75,94.35,94.43,20227.14981070849,61.719,61.7321,61.4714,61.5236,20227.1498
2008-06-13 13:10:00,94.43,94.74,94.43,94.59,16224.986479177933,61.5236,61.7255,61.5236,61.6278,16224.9865
2008-06-13 13:20:00,94.63,94.76,94.47,94.53,15143.320713899404,61.6539,61.7386,61.5496,61.5887,15143.3207
2008-06-13 13:30:00,94.57,94.63,94.28,94.35,13845.32179556517,61.6148,61.6539,61.4258,61.4714,13845.3218
2008-06-13 13:40:00,94.34,94.42,94.25,94.35,40021.63331530557,61.4649,61.517,61.4063,61.4714,40021.6333
2008-06-13 13:50:00,94.35,94.46,94.32,94.46,24445.64629529475,61.4714,61.5431,61.4519,61.5431,24445.6463
2008-06-13 14:00:00,94.41,94.48,94.32,94.43,21957.815035154137,61.5105,61.5561,61.4519,61.5236,21957.815
2008-06-13 14:10:00,94.47,94.66,94.42,94.52,74526.77122769064,61.5496,61.6734,61.517,61.5822,74526.7712
2008-06-13 14:20:00,94.5,94.59,94.39,94.51,26825.31097890752,61.5692,61.6278,61.4975,61.5757,26825.311
2008-06-13 14:30:00,94.51,94.59,94.47,94.52,66522.44456462952,61.5757,61.6278,61.5496,61.5822,66522.4446
2008-06-13 14:40:00,94.56,94.78,94.53,94.74,26500.81124932396,61.6083,61.7516,61.5887,61.7255,26500.8112
2008-06-13 14:50:00,94.71,94.8,94.6,94.78,18171.98485667929,61.706,61.7646,61.6343,61.7516,18171.9849
2008-06-13 15:00:00,94.76,94.86,94.73,94.77,27690.64359113034,61.7386,61.8037,61.719,61.7451,27690.6436
2008-06-13 15:10:00,94.78,94.79,94.65,94.67,23796.646836127635,61.7516,61.7581,61.6669,61.6799,23796.6468
2008-06-13 15:20:00,94.7,94.77,94.45,94.5,37858.30178474851,61.6995,61.7451,61.5366,61.5692,37858.3018
2008-06-13 15:30:00,94.54,94.57,94.4,94.53,45213.62898864251,61.5952,61.6148,61.504,61.5887,45213.629
2008-06-13 15:40:00,94.54,94.74,94.51,94.54,89021.09248242293,61.5952,61.7255,61.5757,61.5952,89021.0925
2008-06-13 15:50:00,94.54,94.85,94.53,94.74,147214.71065440777,61.5952,61.7972,61.5887,61.7255,147214.7107
2008-06-16 09:30:00,94.53,94.58,94.08,94.48,30827.474310438072,61.5887,61.6213,61.2955,61.5561,30827.4743
2008-06-16 09:40:00,94.48,94.73,94.36,94.68,40129.79989183342,61.5561,61.719,61.478,61.6864,40129.7999
2008-06-16 09:50:00,94.68,94.93,94.54,94.76,32558.13953488372,61.6864,61.8493,61.5952,61.7386,32558.1395
2008-06-16 10:00:00,94.73,95.01,94.65,94.74,25202.812330989724,61.719,61.9014,61.6669,61.7255,25202.8123
2008-06-16 10:10:00,94.77,94.99,94.71,94.96,26392.644672796105,61.7451,61.8884,61.706,61.8689,26392.6447
2008-06-16 10:20:00,94.92,94.95,94.64,94.88,25419.145484045428,61.8428,61.8624,61.6604,61.8167,25419.1455
2008-06-16 10:30:00,94.88,94.94,94.72,94.74,33423.47214710654,61.8167,61.8558,61.7125,61.7255,33423.4721
2008-06-16 10:40:00,94.73,95.01,94.73,94.98,18712.81773931855,61.719,61.9014,61.719,61.8819,18712.8177
2008-06-16 10:50:00,94.98,95.03,94.91,94.94,21633.315305570577,61.8819,61.9145,61.8363,61.8558,21633.3153
2008-06-16 11:00:00,94.94,94.99,94.77,94.8,23363.980530016222,61.8558,61.8884,61.7451,61.7646,23363.9805
2008-06-16 11:10:00,94.8,94.99,94.76,94.76,23147.64737696052,61.7646,61.8884,61.7386,61.7386,23147.6474
2008-06-16 11:20:00,94.77,94.9,94.69,94.86,17847.485127095726,61.7451,61.8298,61.693,61.8037,17847.4851
2008-06-16 11:30:00,94.87,94.97,94.79,94.96,13412.655489453758,61.8102,61.8754,61.7581,61.8689,13412.6555
2008-06-16 11:40:00,94.95,94.95,94.78,94.82,20876.14926987561,61.8624,61.8624,61.7516,61.7777,20876.1493
2008-06-16 11:50:00,94.83,94.87,94.71,94.83,9626.825310978908,61.7842,61.8102,61.706,61.7842,9626.8253
2008-06-16 12:00:00,94.83,94.86,94.66,94.84,27906.97674418605,61.7842,61.8037,61.6734,61.7907,27906.9767
2008-06-16 12:10:00,94.8,94.82,94.6,94.61,24445.64629529475,61.7646,61.7777,61.6343,61.6408,24445.6463
2008-06-16 12:20:00,94.66,94.81,94.65,94.81,34505.13791238507,61.6734,61.7711,61.6669,61.7711,34505.1379
2008-06-16 12:30:00,94.77,94.84,94.62,94.75,55381.28718226068,61.7451,61.7907,61.6474,61.7321,55381.2872
2008-06-16 12:40:00,94.76,94.8,94.66,94.79,21200.648999459165,61.7386,61.7646,61.6734,61.7581,21200.649
2008-06-16 12:50:00,94.8,94.95,94.63,94.83,42617.63115197404,61.7646,61.8624,61.6539,61.7842,42617.6312
2008-06-16 13:00:00,94.83,94.84,94.54,94.69,28447.80962682531,61.7842,61.7907,61.5952,61.693,28447.8096
2008-06-16 13:10:00,94.72,94.8,94.59,94.8,48134.12655489454,61.7125,61.7646,61.6278,61.7646,48134.1266
2008-06-16 13:20:00,94.79,94.98,94.68,94.94,50297.4580854516,61.7581,61.8819,61.6864,61.8558,50297.4581
2008-06-16 13:30:00,94.91,95.2,94.91,94.98,41644.13196322336,61.8363,62.0252,61.8363,61.8819,41644.132
2008-06-16 13:40:00,94.98,95.07,94.87,94.93,43915.630070308274,61.8819,61.9405,61.8102,61.8493,43915.6301
2008-06-16 13:50:00,94.96,95.0,94.86,94.97,28231.47647376961,61.8689,61.8949,61.8037,61.8754,28231.4765
2008-06-16 14:00:00,94.96,95.11,94.9,94.96,49972.95835586804,61.8689,61.9666,61.8298,61.8689,49972.9584
2008-06-16 14:10:00,94.95,95.0,94.84,94.95,36992.969172525685,61.8624,61.8949,61.7907,61.8624,36992.9692
2008-06-16 14:20:00,94.96,95.11,94.92,95.02,41319.6322336398,61.8689,61.9666,61.8428,61.908,41319.6322
2008-06-16 14:30:00,95.03,95.14,95.01,95.1,33098.972417522986,61.9145,61.9861,61.9014,61.9601,33098.9724
2008-06-16 14:40:00,95.12,95.31,95.09,95.17,37750.13520822066,61.9731,62.0969,61.9536,62.0057,37750.1352
2008-06-16 14:50:00,95.15,95.22,95.06,95.14,44889.12925905895,61.9927,62.0383,61.934,61.9861,44889.1293
2008-06-16 15:00:00,95.13,95.27,95.1,95.19,45429.96214169821,61.9796,62.0708,61.9601,62.0187,45429.9621
2008-06-16 15:10:00,95.18,95.31,95.13,95.25,39588.96700919416,62.0122,62.0969,61.9796,62.0578,39588.967
2008-06-16 15:20:00,95.28,95.32,95.07,95.08,50081.12493239589,62.0774,62.1034,61.9405,61.9471,50081.1249
2008-06-16 15:30:00,95.11,95.23,94.97,94.97,56030.2866414278,61.9666,62.0448,61.8754,61.8754,56030.2866
2008-06-16 15:40:00,95.02,95.12,94.99,95.04,45862.62844780963,61.908,61.9731,61.8884,61.921,45862.6284
2008-06-16 15:50:00,95.03,95.22,94.92,94.93,87290.42725797728,61.9145,62.0383,61.8428,61.8493,87290.4273
2008-06-17 09:30:00,95.71,95.71,95.21,95.37,29313.14223904813,62.3575,62.3575,62.0318,62.136,29313.1422
2008-06-17 09:40:00,95.3,95.52,95.16,95.21,35911.30340724716,62.0904,62.2337,61.9992,62.0318,35911.3034
2008-06-17 09:50:00,95.21,95.75,95.16,95.47,44023.79664683613,62.0318,62.3836,61.9992,62.2011,44023.7966
2008-06-17 10:00:00,95.52,95.76,95.28,95.66,40346.13304488913,62.2337,62.3901,62.0774,62.3249,40346.133
2008-06-17 10:10:00,95.69,95.75,95.5,95.71,42509.46457544619,62.3445,62.3836,62.2207,62.3575,42509.4646
2008-06-17 10:20:00,95.7,95.84,95.63,95.73,49323.95889670092,62.351,62.4422,62.3054,62.3705,49323.9589
2008-06-17 10:30:00,95.67,95.82,95.66,95.7,18820.984315846403,62.3315,62.4292,62.3249,62.351,18820.9843
2008-06-17 10:40:00,95.65,95.78,95.56,95.77,34505.13791238507,62.3184,62.4031,62.2598,62.3966,34505.1379
2008-06-17 10:50:00,95.77,95.98,95.74,95.78,40995.13250405624,62.3966,62.5334,62.3771,62.4031,40995.1325
2008-06-17 11:00:00,95.77,96.14,95.74,96.07,31692.806922660897,62.3966,62.6377,62.3771,62.5921,31692.8069
2008-06-17 11:10:00,96.08,96.13,95.88,95.94,28880.475932936723,62.5986,62.6312,62.4683,62.5074,28880.4759
2008-06-17 11:20:00,95.89,95.89,95.56,95.71,28772.30935640887,62.4748,62.4748,62.2598,62.3575,28772.3094
2008-06-17 11:30:00,95.67,95.83,95.6,95.65,25743.645213628988,62.3315,62.4357,62.2858,62.3184,25743.6452
2008-06-17 11:40:00,95.65,95.79,95.62,95.72,18820.984315846403,62.3184,62.4096,62.2989,62.364,18820.9843
2008-06-17 11:50:00,95.69,95.84,95.69,95.82,23147.64737696052,62.3445,62.4422,62.3445,62.4292,23147.6474
2008-06-17 12:00:00,95.8,95.97,95.71,95.95,15900.486749594374,62.4162,62.5269,62.3575,62.5139,15900.4867
2008-06-17 12:10:00,95.96,95.97,95.68,95.91,28015.14332071389,62.5204,62.5269,62.338,62.4878,28015.1433
2008-06-17 12:20:00,95.9,96.16,95.77,96.15,79502.43374797187,62.4813,62.6507,62.3966,62.6442,79502.4337
2008-06-17 12:30:00,96.16,96.23,96.08,96.19,80151.433207139,62.6507,62.6963,62.5986,62.6702,80151.4332
2008-06-17 12:40:00,96.17,96.25,96.12,96.14,33964.30502974581,62.6572,62.7093,62.6246,62.6377,33964.305
2008-06-17 12:50:00,96.16,96.22,96.11,96.17,26392.644672796105,62.6507,62.6898,62.6181,62.6572,26392.6447
2008-06-17 13:00:00,96.14,96.15,95.94,96.07,27257.97728501893,62.6377,62.6442,62.5074,62.5921,27257.9773
2008-06-17 13:10:00,96.09,96.27,96.05,96.09,18820.984315846403,62.6051,62.7224,62.579,62.6051,18820.9843
2008-06-17 13:20:00,96.13,96.35,96.09,96.25,23472.14710654408,62.6312,62.7745,62.6051,62.7093,23472.1471
2008-06-17 13:30:00,96.22,96.43,96.2,96.36,45646.29529475392,62.6898,62.8266,62.6768,62.781,45646.2953
2008-06-17 13:40:00,96.37,96.44,96.23,96.29,39480.80043266631,62.7875,62.8331,62.6963,62.7354,39480.8004
2008-06-17 13:50:00,96.27,96.44,96.21,96.43,28447.80962682531,62.7224,62.8331,62.6833,62.8266,28447.8096
2008-06-17 14:00:00,96.38,96.55,96.38,96.53,38831.80097349919,62.794,62.9048,62.794,62.8918,38831.801
2008-06-17 14:10:00,96.49,96.78,96.49,96.62,57111.952406706325,62.8657,63.0546,62.8657,62.9504,57111.9524
2008-06-17 14:20:00,96.63,96.84,96.51,96.6,45321.79556517036,62.9569,63.0937,62.8787,62.9374,45321.7956
2008-06-17 14:30:00,96.58,96.68,96.5,96.61,38615.46782044348,62.9243,62.9895,62.8722,62.9439,38615.4678
2008-06-17 14:40:00,96.56,96.78,96.47,96.5,30611.141157382368,62.9113,63.0546,62.8527,62.8722,30611.1412
2008-06-17 14:50:00,96.46,96.75,96.44,96.54,28123.30989724175,62.8462,63.0351,62.8331,62.8983,28123.3099
2008-06-17 15:00:00,96.54,96.69,96.38,96.46,41860.46511627907,62.8983,62.996,62.794,62.8462,41860.4651
2008-06-17 15:10:00,96.48,96.54,96.14,96.14,52785.28934559221,62.8592,62.8983,62.6377,62.6377,52785.2893
2008-06-17 15:20:00,96.12,96.38,96.11,96.36,39697.13358572201,62.6246,62.794,62.6181,62.781,39697.1336
2008-06-17 15:30:00,96.39,96.47,96.11,96.12,83396.43050297457,62.8006,62.8527,62.6181,62.6246,83396.4305
2008-06-17 15:40:00,96.15,96.25,95.99,96.11,73120.60573282855,62.6442,62.7093,62.5399,62.6181,73120.6057
2008-06-17 15:50:00,96.1,96.32,96.09,96.17,90535.42455381287,62.6116,62.7549,62.6051,62.6572,90535.4246
2008-06-18 09:30:00,95.78,96.06,95.23,95.92,27582.47701460249,62.4031,62.5855,62.0448,62.4943,27582.477
2008-06-18 09:40:00,95.93,96.2,95.74,95.82,25743.645213628988,62.5009,62.6768,62.3771,62.4292,25743.6452
2008-06-18 09:50:00,95.78,96.06,95.4,95.44,28880.475932936723,62.4031,62.5855,62.1555,62.1816,28880.4759
2008-06-18 10:00:00,95.48,95.78,95.42,95.77,23255.81395348837,62.2077,62.4031,62.1686,62.3966,23255.814
2008-06-18 10:10:00,95.78,95.94,95.65,95.87,20227.14981070849,62.4031,62.5074,62.3184,62.4618,20227.1498
2008-06-18 10:20:00,95.83,96.01,95.51,95.77,32017.306652244457,62.4357,62.553,62.2272,62.3966,32017.3067
2008-06-18 10:30:00,95.79,95.79,95.14,95.46,58085.451595457,62.4096,62.4096,61.9861,62.1946,58085.4516
2008-06-18 10:40:00,95.45,95.48,95.2,95.27,39264.4672796106,62.1881,62.2077,62.0252,62.0708,39264.4673
2008-06-18 10:50:00,95.22,95.61,94.98,95.58,66414.27798810168,62.0383,62.2924,61.8819,62.2728,66414.278
2008-06-18 11:00:00,95.54,95.91,95.45,95.89,31800.97349918875,62.2468,62.4878,62.1881,62.4748,31800.9735
2008-06-18 11:10:00,95.89,95.92,95.5,95.5,32774.47268793943,62.4748,62.4943,62.2207,62.2207,32774.4727
2008-06-18 11:20:00,95.53,95.79,95.46,95.73,26717.144402379665,62.2402,62.4096,62.1946,62.3705,26717.1444
2008-06-18 11:30:00,95.7,95.91,95.66,95.89,16008.653326122228,62.351,62.4878,62.3249,62.4748,16008.6533
2008-06-18 11:40:00,95.84,96.08,95.79,95.99,19578.15035154137,62.4422,62.5986,62.4096,62.5399,19578.1504
2008-06-18 11:50:00,96.05,96.24,95.94,96.18,42184.96484586263,62.579,62.7028,62.5074,62.6637,42184.9648
2008-06-18 12:00:00,96.16,96.36,96.07,96.24,22282.314764737694,62.6507,62.781,62.5921,62.7028,22282.3148
2008-06-18 12:10:00,96.27,96.41,96.17,96.18,24878.312601406164,62.7224,62.8136,62.6572,62.6637,24878.3126
2008-06-18 12:20:00,96.15,96.23,96.01,96.08,16765.819361817197,62.6442,62.6963,62.553,62.5986,16765.8194
2008-06-18 12:30:00,96.08,96.27,96.05,96.15,18171.98485667929,62.5986,62.7224,62.579,62.6442,18171.9849
2008-06-18 12:40:00,96.17,96.25,95.91,96.05,30611.141157382368,62.6572,62.7093,62.4878,62.579,30611.1412
2008-06-18 12:50:00,96.04,96.04,95.74,95.79,11249.3239588967,62.5725,62.5725,62.3771,62.4096,11249.324
2008-06-18 13:00:00,95.76,95.77,95.49,95.49,15575.987020010816,62.3901,62.3966,62.2142,62.2142,15575.987
2008-06-18 13:10:00,95.54,95.65,95.33,95.5,31151.974040021632,62.2468,62.3184,62.1099,62.2207,31151.974
2008-06-18 13:20:00,95.45,95.47,95.3,95.42,13953.488372093025,62.1881,62.2011,62.0904,62.1686,13953.4884
2008-06-18 13:30:00,95.36,95.46,95.16,95.31,30719.30773391022,62.1295,62.1946,61.9992,62.0969,30719.3077
2008-06-18 13:40:00,95.32,95.55,95.3,95.55,20118.98323418064,62.1034,62.2533,62.0904,62.2533,20118.9832
2008-06-18 13:50:00,95.55,95.66,95.43,95.51,18063.81828015144,62.2533,62.3249,62.1751,62.2272,18063.8183
2008-06-18 14:00:00,95.54,95.81,95.48,95.67,69118.442401298,62.2468,62.4227,62.2077,62.3315,69118.4424
2008-06-18 14:10:00,95.67,95.8,95.36,95.51,54299.62141698216,62.3315,62.4162,62.1295,62.2272,54299.6214
2008-06-18 14:20:00,95.45,95.59,95.18,95.33,50189.29150892374,62.1881,62.2793,62.0122,62.1099,50189.2915
2008-06-18 14:30:00,95.31,95.5,95.27,95.5,13520.82206598161,62.0969,62.2207,62.0708,62.2207,13520.8221
2008-06-18 14:40:00,95.45,95.48,95.31,95.35,17198.48566792861,62.1881,62.2077,62.0969,62.123,17198.4857
2008-06-18 14:50:00,95.37,95.68,95.34,95.61,19361.817198485667,62.136,62.338,62.1165,62.2924,19361.8172
2008-06-18 15:00:00,95.61,95.85,95.35,95.85,21849.648458626285,62.2924,62.4487,62.123,62.4487,21849.6485
2008-06-18 15:10:00,95.8,95.94,95.67,95.88,30178.47485127096,62.4162,62.5074,62.3315,62.4683,30178.4749
2008-06-18 15:20:00,95.89,95.98,95.65,95.67,32017.306652244457,62.4748,62.5334,62.3184,62.3315,32017.3067
2008-06-18 15:30:00,95.66,95.76,95.57,95.59,36452.13628988642,62.3249,62.3901,62.2663,62.2793,36452.1363
2008-06-18 15:40:00,95.57,95.61,95.25,95.32,54948.62087614927,62.2663,62.2924,62.0578,62.1034,54948.6209
2008-06-18 15:50:00,95.29,95.47,95.26,95.45,58734.45105462412,62.0839,62.2011,62.0643,62.1881,58734.4511
2008-06-19 09:30:00,95.11,96.32,95.11,96.02,26500.81124932396,61.9666,62.7549,61.9666,62.5595,26500.8112
2008-06-19 09:40:00,96.04,96.08,95.38,95.38,22282.314764737694,62.5725,62.5986,62.1425,62.1425,22282.3148
2008-06-19 09:50:00,95.44,95.63,95.09,95.13,20876.14926987561,62.1816,62.3054,61.9536,61.9796,20876.1493
2008-06-19 10:00:00,95.1,95.48,94.91,95.21,27149.81070849108,61.9601,62.2077,61.8363,62.0318,27149.8107
2008-06-19 10:10:00,95.17,95.67,95.09,95.32,24121.146565711195,62.0057,62.3315,61.9536,62.1034,24121.1466
2008-06-19 10:20:00,95.34,95.77,95.32,95.68,25202.812330989724,62.1165,62.3966,62.1034,62.338,25202.8123
2008-06-19 10:30:00,95.69,95.8,95.51,95.8,36452.13628988642,62.3445,62.4162,62.2272,62.4162,36452.1363
2008-06-19 10:40:00,95.76,95.94,95.69,95.9,18496.484586262843,62.3901,62.5074,62.3445,62.4813,18496.4846
2008-06-19 10:50:00,95.84,96.22,95.83,96.22,28772.30935640887,62.4422,62.6898,62.4357,62.6898,28772.3094
2008-06-19 11:00:00,96.22,96.52,96.16,96.19,43374.797187669006,62.6898,62.8853,62.6507,62.6702,43374.7972
2008-06-19 11:10:00,96.19,96.23,95.99,96.13,61654.94862087615,62.6702,62.6963,62.5399,62.6312,61654.9486
2008-06-19 11:20:00,96.14,96.25,96.14,96.23,64575.446187128175,62.6377,62.7093,62.6377,62.6963,64575.4462
2008-06-19 11:30:00,96.16,96.22,96.14,96.14,54624.12114656571,62.6507,62.6898,62.6377,62.6377,54624.1211
2008-06-19 11:40:00,96.14,96.15,95.77,96.09,18280.15143320714,62.6377,62.6442,62.3966,62.6051,18280.1514
2008-06-19 11:50:00,96.08,96.14,95.84,96.0,18712.81773931855,62.5986,62.6377,62.4422,62.5465,18712.8177
2008-06-19 12:00:00,96.02,96.34,95.91,96.29,18280.15143320714,62.5595,62.768,62.4878,62.7354,18280.1514
2008-06-19 12:10:00,96.29,96.6,96.13,96.6,37425.6354786371,62.7354,62.9374,62.6312,62.9374,37425.6355
2008-06-19 12:20:00,96.55,96.58,96.18,96.18,32449.972958355866,62.9048,62.9243,62.6637,62.6637,32449.973
2008-06-19 12:30:00,96.19,96.49,96.18,96.3,22714.981070849102,62.6702,62.8657,62.6637,62.7419,22714.9811
2008-06-19 12:40:00,96.27,96.46,96.24,96.36,9085.992428339645,62.7224,62.8462,62.7028,62.781,9085.9924
2008-06-19 12:50:00,96.37,96.48,96.35,96.36,19253.65062195781,62.7875,62.8592,62.7745,62.781,19253.6506
2008-06-19 13:00:00,96.38,96.46,96.26,96.46,25527.312060573284,62.794,62.8462,62.7159,62.8462,25527.3121
2008-06-19 13:10:00,96.47,96.49,96.19,96.24,21525.148729042725,62.8527,62.8657,62.6702,62.7028,21525.1487
2008-06-19 13:20:00,96.25,96.29,96.11,96.2,20227.14981070849,62.7093,62.7354,62.6181,62.6768,20227.1498
2008-06-19 13:30:00,96.21,96.29,96.05,96.09,26825.31097890752,62.6833,62.7354,62.579,62.6051,26825.311
2008-06-19 13:40:00,96.13,96.21,95.84,95.86,28123.30989724175,62.6312,62.6833,62.4422,62.4552,28123.3099
2008-06-19 13:50:00,95.86,95.94,95.77,95.84,18280.15143320714,62.4552,62.5074,62.3966,62.4422,18280.1514
2008-06-19 14:00:00,95.82,95.84,95.64,95.75,23363.980530016222,62.4292,62.4422,62.3119,62.3836,23363.9805
2008-06-19 14:10:00,95.73,96.1,95.72,96.05,26825.31097890752,62.3705,62.6116,62.364,62.579,26825.311
2008-06-19 14:20:00,96.06,96.13,95.92,96.09,23688.480259599783,62.5855,62.6312,62.4943,62.6051,23688.4803
2008-06-19 14:30:00,96.1,96.33,96.06,96.22,36884.80259599783,62.6116,62.7615,62.5855,62.6898,36884.8026
2008-06-19 14:40:00,96.19,96.44,96.18,96.18,28015.14332071389,62.6702,62.8331,62.6637,62.6637,28015.1433
2008-06-19 14:50:00,96.17,96.24,95.97,96.14,28447.80962682531,62.6572,62.7028,62.5269,62.6377,28447.8096
2008-06-19 15:00:00,96.18,96.29,96.1,96.11,57760.951865873445,62.6637,62.7354,62.6116,62.6181,57760.9519
2008-06-19 15:10:00,96.11,96.29,95.99,96.24,33964.30502974581,62.6181,62.7354,62.5399,62.7028,33964.305
2008-06-19 15:20:00,96.27,96.31,96.06,96.11,43158.4640346133,62.7224,62.7484,62.5855,62.6181,43158.464
2008-06-19 15:30:00,96.14,96.25,96.05,96.07,65873.44510546241,62.6377,62.7093,62.579,62.5921,65873.4451
2008-06-19 15:40:00,96.06,96.51,96.01,96.04,70957.2742022715,62.5855,62.8787,62.553,62.5725,70957.2742
2008-06-19 15:50:00,96.06,96.07,95.78,95.82,113683.07193077338,62.5855,62.5921,62.4031,62.4292,113683.0719
2008-06-20 09:30:00,94.75,96.61,93.92,94.84,273661.4386154678,61.7321,62.9439,61.1913,61.7907,273661.4386
2008-06-20 09:40:00,94.89,95.04,94.39,94.56,35045.97079502434,61.8233,61.921,61.4975,61.6083,35045.9708
2008-06-20 09:50:00,94.59,94.75,94.47,94.68,35803.136830719304,61.6278,61.7321,61.5496,61.6864,35803.1368
2008-06-20 10:00:00,94.73,94.84,94.23,94.31,62412.11465657112,61.719,61.7907,61.3933,61.4454,62412.1147
2008-06-20 10:10:00,94.27,94.73,94.22,94.71,46944.29421308816,61.4193,61.719,61.3867,61.706,46944.2942
2008-06-20 10:20:00,94.71,95.06,94.67,95.06,31692.806922660897,61.706,61.934,61.6799,61.934,31692.8069
2008-06-20 10:30:00,95.06,95.37,95.03,95.15,71498.10708491076,61.934,62.136,61.9145,61.9927,71498.1071
2008-06-20 10:40:00,95.18,95.4,95.08,95.21,38615.46782044348,62.0122,62.1555,61.9471,62.0318,38615.4678
2008-06-20 10:50:00,95.26,95.43,95.15,95.29,25743.645213628988,62.0643,62.1751,61.9927,62.0839,25743.6452
2008-06-20 11:00:00,95.29,95.41,95.06,95.34,29096.809085992427,62.0839,62.1621,61.934,62.1165,29096.8091
2008-06-20 11:10:00,95.32,95.49,95.22,95.44,33315.30557057869,62.1034,62.2142,62.0383,62.1816,33315.3056
2008-06-20 11:20:00,95.44,95.62,95.31,95.38,46078.96160086533,62.1816,62.2989,62.0969,62.1425,46078.9616
2008-06-20 11:30:00,95.38,95.4,95.12,95.27,14602.48783126014,62.1425,62.1555,61.9731,62.0708,14602.4878
2008-06-20 11:40:00,95.26,95.43,94.94,94.98,34721.471065440775,62.0643,62.1751,61.8558,61.8819,34721.4711
2008-06-20 11:50:00,94.98,95.18,94.95,95.14,19902.65008112493,61.8819,62.0122,61.8624,61.9861,19902.6501
2008-06-20 12:00:00,95.14,95.14,94.77,94.84,22606.814494321254,61.9861,61.9861,61.7451,61.7907,22606.8145
2008-06-20 12:10:00,94.81,94.83,94.63,94.7,34288.80475932937,61.7711,61.7842,61.6539,61.6995,34288.8048
2008-06-20 12:20:00,94.72,94.75,94.54,94.69,29529.47539210384,61.7125,61.7321,61.5952,61.693,29529.4754
2008-06-20 12:30:00,94.69,94.69,94.47,94.47,15359.65386695511,61.693,61.693,61.5496,61.5496,15359.6539
2008-06-20 12:40:00,94.52,94.74,94.47,94.62,23039.480800432662,61.5822,61.7255,61.5496,61.6474,23039.4808
2008-06-20 12:50:00,94.67,94.73,94.54,94.65,14169.821525148727,61.6799,61.719,61.5952,61.6669,14169.8215
2008-06-20 13:00:00,94.61,94.68,94.47,94.68,23580.31368307193,61.6408,61.6864,61.5496,61.6864,23580.3137
2008-06-20 13:10:00,94.71,94.84,94.35,94.41,27474.31043807464,61.706,61.7907,61.4714,61.5105,27474.3104
2008-06-20 13:20:00,94.43,94.43,94.24,94.35,30611.141157382368,61.5236,61.5236,61.3998,61.4714,30611.1412
2008-06-20 13:30:00,94.35,94.35,93.96,94.28,37966.46836127636,61.4714,61.4714,61.2173,61.4258,37966.4684
2008-06-20 13:40:00,94.27,94.35,93.98,94.3,35911.30340724716,61.4193,61.4714,61.2304,61.4389,35911.3034
2008-06-20 13:50:00,94.31,94.49,94.23,94.27,21957.815035154137,61.4454,61.5627,61.3933,61.4193,21957.815
2008-06-20 14:00:00,94.3,94.47,94.24,94.3,23580.31368307193,61.4389,61.5496,61.3998,61.4389,23580.3137
2008-06-20 14:10:00,94.34,94.35,94.02,94.31,51811.79015684153,61.4649,61.4714,61.2564,61.4454,51811.7902
2008-06-20 14:20:00,94.29,94.61,94.29,94.61,20335.316387236344,61.4323,61.6408,61.4323,61.6408,20335.3164
2008-06-20 14:30:00,94.63,94.86,94.42,94.47,32990.80584099513,61.6539,61.8037,61.517,61.5496,32990.8058
2008-06-20 14:40:00,94.48,94.64,94.44,94.54,22390.48134126555,61.5561,61.6604,61.5301,61.5952,22390.4813
2008-06-20 14:50:00,94.53,94.55,94.07,94.07,53217.955651703625,61.5887,61.6017,61.289,61.289,53217.9557
2008-06-20 15:00:00,94.1,94.5,94.08,94.35,51379.12385073013,61.3086,61.5692,61.2955,61.4714,51379.1239
2008-06-20 15:10:00,94.34,95.33,94.22,94.31,35803.136830719304,61.4649,62.1099,61.3867,61.4454,35803.1368
2008-06-20 15:20:00,94.3,94.69,94.25,94.42,36668.46944294213,61.4389,61.693,61.4063,61.517,36668.4694
2008-06-20 15:30:00,94.41,94.79,94.35,94.77,46403.46133044889,61.5105,61.7581,61.4714,61.7451,46403.4613
2008-06-20 15:40:00,94.73,95.0,94.65,94.85,53001.62249864792,61.719,61.8949,61.6669,61.7972,53001.6225
2008-06-20 15:50:00,94.87,95.2,94.72,94.73,119740.40021633316,61.8102,62.0252,61.7125,61.719,119740.4002
2008-06-23 09:30:00,95.5,95.6,94.91,94.93,35478.63710113575,62.2207,62.2858,61.8363,61.8493,35478.6371
2008-06-23 09:40:00,94.92,94.94,94.23,94.33,43158.4640346133,61.8428,61.8558,61.3933,61.4584,43158.464
2008-06-23 09:50:00,94.31,94.87,94.27,94.86,25959.97836668469,61.4454,61.8102,61.4193,61.8037,25959.9784
2008-06-23 10:00:00,94.87,95.11,94.74,95.03,28123.30989724175,61.8102,61.9666,61.7255,61.9145,28123.3099
2008-06-23 10:10:00,95.0,95.38,95.0,95.34,39048.13412655489,61.8949,62.1425,61.8949,62.1165,39048.1341
2008-06-23 10:20:00,95.3,95.44,95.29,95.39,29204.97566252028,62.0904,62.1816,62.0839,62.149,29204.9757
2008-06-23 10:30:00,95.4,96.15,95.4,96.08,69659.27528393726,62.1555,62.6442,62.1555,62.5986,69659.2753
2008-06-23 10:40:00,96.05,96.13,95.85,95.89,33207.13899405084,62.579,62.6312,62.4487,62.4748,33207.139
2008-06-23 10:50:00,95.89,96.16,95.82,96.05,27366.14386154678,62.4748,62.6507,62.4292,62.579,27366.1439
2008-06-23 11:00:00,96.04,96.18,95.82,96.04,35154.13737155219,62.5725,62.6637,62.4292,62.5725,35154.1374
2008-06-23 11:10:00,96.04,96.14,95.83,95.83,37966.46836127636,62.5725,62.6377,62.4357,62.4357,37966.4684
2008-06-23 11:20:00,95.86,95.94,95.79,95.87,39588.96700919416,62.4552,62.5074,62.4096,62.4618,39588.967
2008-06-23 11:30:00,95.9,96.16,95.88,96.06,20659.8161168199,62.4813,62.6507,62.4683,62.5855,20659.8161
2008-06-23 11:40:00,96.06,96.11,95.93,95.94,26068.14494321255,62.5855,62.6181,62.5009,62.5074,26068.1449
2008-06-23 11:50:00,95.95,96.31,95.92,96.23,30070.308274743104,62.5139,62.7484,62.4943,62.6963,30070.3083
2008-06-23 12:00:00,96.22,96.31,96.09,96.18,20118.98323418064,62.6898,62.7484,62.6051,62.6637,20118.9832
2008-06-23 12:10:00,96.16,96.2,95.97,96.04,19578.15035154137,62.6507,62.6768,62.5269,62.5725,19578.1504
2008-06-23 12:20:00,95.99,96.14,95.99,96.04,20659.8161168199,62.5399,62.6377,62.5399,62.5725,20659.8161
2008-06-23 12:30:00,96.03,96.18,96.03,96.09,20227.14981070849,62.566,62.6637,62.566,62.6051,20227.1498
2008-06-23 12:40:00,96.08,96.08,95.92,96.08,22606.814494321254,62.5986,62.5986,62.4943,62.5986,22606.8145
2008-06-23 12:50:00,96.07,96.1,95.86,95.94,24661.97944835046,62.5921,62.6116,62.4552,62.5074,24661.9794
2008-06-23 13:00:00,95.95,96.01,95.81,95.95,26717.144402379665,62.5139,62.553,62.4227,62.5139,26717.1444
2008-06-23 13:10:00,95.92,95.95,95.75,95.84,27257.97728501893,62.4943,62.5139,62.3836,62.4422,27257.9773
2008-06-23 13:20:00,95.85,96.06,95.83,95.96,16765.819361817197,62.4487,62.5855,62.4357,62.5204,16765.8194
2008-06-23 13:30:00,96.0,96.0,95.8,95.82,23688.480259599783,62.5465,62.5465,62.4162,62.4292,23688.4803
2008-06-23 13:40:00,95.86,95.92,95.77,95.87,22174.14818820984,62.4552,62.4943,62.3966,62.4618,22174.1482
2008-06-23 13:50:00,95.87,95.89,95.77,95.85,18496.484586262843,62.4618,62.4748,62.3966,62.4487,18496.4846
2008-06-23 14:00:00,95.84,95.86,95.69,95.79,23472.14710654408,62.4422,62.4552,62.3445,62.4096,23472.1471
2008-06-23 14:10:00,95.79,95.93,95.76,95.87,41427.79881016766,62.4096,62.5009,62.3901,62.4618,41427.7988
2008-06-23 14:20:00,95.87,95.96,95.82,95.96,44889.12925905895,62.4618,62.5204,62.4292,62.5204,44889.1293
2008-06-23 14:30:00,95.97,96.25,95.93,96.12,24337.4797187669,62.5269,62.7093,62.5009,62.6246,24337.4797
2008-06-23 14:40:00,96.15,96.28,96.07,96.1,24986.47917793402,62.6442,62.7289,62.5921,62.6116,24986.4792
2008-06-23 14:50:00,96.07,96.29,96.05,96.26,17306.65224445646,62.5921,62.7354,62.579,62.7159,17306.6522
2008-06-23 15:00:00,96.27,96.32,96.14,96.14,40454.29962141698,62.7224,62.7549,62.6377,62.6377,40454.2996
2008-06-23 15:10:00,96.15,96.21,95.87,95.94,60573.282855597616,62.6442,62.6833,62.4618,62.5074,60573.2829
2008-06-23 15:20:00,95.92,96.21,95.83,96.2,53758.788534342886,62.4943,62.6833,62.4357,62.6768,53758.7885
2008-06-23 15:30:00,96.21,96.44,96.16,96.43,65008.11249323958,62.6833,62.8331,62.6507,62.8266,65008.1125
2008-06-23 15:40:00,96.44,96.57,96.33,96.35,48458.626284478094,62.8331,62.9178,62.7615,62.7745,48458.6263
2008-06-23 15:50:00,96.32,96.4,96.22,96.38,69010.27582477014,62.7549,62.8071,62.6898,62.794,69010.2758
2008-06-24 09:30:00,95.3,96.29,95.3,95.38,40995.13250405624,62.0904,62.7354,62.0904,62.1425,40995.1325
2008-06-24 09:40:00,95.39,95.41,94.71,94.82,45321.79556517036,62.149,62.1621,61.706,61.7777,45321.7956
2008-06-24 09:50:00,94.83,94.88,94.39,94.43,53866.95511087074,61.7842,61.8167,61.4975,61.5236,53866.9551
2008-06-24 10:00:00,94.42,94.58,94.23,94.42,64142.779881016766,61.517,61.6213,61.3933,61.517,64142.7799
2008-06-24 10:10:00,94.42,94.72,94.23,94.3,47160.62736614386,61.517,61.7125,61.3933,61.4389,47160.6274
2008-06-24 10:20:00,94.35,94.49,94.24,94.35,39805.30016224986,61.4714,61.5627,61.3998,61.4714,39805.3002
2008-06-24 10:30:00,94.37,94.39,93.92,93.93,52893.45592212006,61.4845,61.4975,61.1913,61.1978,52893.4559
2008-06-24 10:40:00,93.93,93.98,93.68,93.82,61871.281773931856,61.1978,61.2304,61.0349,61.1261,61871.2818
2008-06-24 10:50:00,93.82,94.78,93.75,94.69,105570.57869118442,61.1261,61.7516,61.0805,61.693,105570.5787
2008-06-24 11:00:00,94.7,94.74,94.49,94.57,41211.46565711195,61.6995,61.7255,61.5627,61.6148,41211.4657
2008-06-24 11:10:00,94.53,94.59,94.35,94.56,62952.94753921039,61.5887,61.6278,61.4714,61.6083,62952.9475
2008-06-24 11:20:00,94.59,94.79,94.35,94.67,47160.62736614386,61.6278,61.7581,61.4714,61.6799,47160.6274
2008-06-24 11:30:00,94.65,94.82,94.56,94.61,43699.29691725257,61.6669,61.7777,61.6083,61.6408,43699.2969
2008-06-24 11:40:00,94.69,94.96,94.55,94.91,33856.13845321796,61.693,61.8689,61.6017,61.8363,33856.1385
2008-06-24 11:50:00,94.88,95.03,94.76,94.93,23580.31368307193,61.8167,61.9145,61.7386,61.8493,23580.3137
2008-06-24 12:00:00,94.9,95.01,94.78,94.98,28555.97620335316,61.8298,61.9014,61.7516,61.8819,28555.9762
2008-06-24 12:10:00,94.95,95.01,94.7,94.8,25094.64575446187,61.8624,61.9014,61.6995,61.7646,25094.6458
2008-06-24 12:20:00,94.8,95.03,94.78,94.88,34505.13791238507,61.7646,61.9145,61.7516,61.8167,34505.1379
2008-06-24 12:30:00,94.87,95.02,94.85,95.02,14710.654407787992,61.8102,61.908,61.7972,61.908,14710.6544
2008-06-24 12:40:00,95.02,95.02,94.65,94.76,39480.80043266631,61.908,61.908,61.6669,61.7386,39480.8004
2008-06-24 12:50:00,94.76,94.83,94.67,94.74,17847.485127095726,61.7386,61.7842,61.6799,61.7255,17847.4851
2008-06-24 13:00:00,94.76,94.96,94.74,94.84,33531.638723634394,61.7386,61.8689,61.7255,61.7907,33531.6387
2008-06-24 13:10:00,94.84,94.89,94.64,94.81,24337.4797187669,61.7907,61.8233,61.6604,61.7711,24337.4797
2008-06-24 13:20:00,94.8,94.95,94.74,94.76,28988.64250946457,61.7646,61.8624,61.7255,61.7386,28988.6425
2008-06-24 13:30:00,94.74,94.83,94.63,94.77,31800.97349918875,61.7255,61.7842,61.6539,61.7451,31800.9735
2008-06-24 13:40:00,94.73,94.76,94.33,94.36,37533.80205516495,61.719,61.7386,61.4584,61.478,37533.8021
2008-06-24 13:50:00,94.37,94.47,94.35,94.41,33747.9718766901,61.4845,61.5496,61.4714,61.5105,33747.9719
2008-06-24 14:00:00,94.42,94.81,94.42,94.62,35045.97079502434,61.517,61.7711,61.517,61.6474,35045.9708
2008-06-24 14:10:00,94.62,94.84,94.56,94.79,32774.47268793943,61.6474,61.7907,61.6083,61.7581,32774.4727
2008-06-24 14:20:00,94.78,94.81,94.65,94.67,132071.38994050838,61.7516,61.7711,61.6669,61.6799,132071.3899
2008-06-24 14:30:00,94.67,94.67,94.21,94.23,88912.92590589507,61.6799,61.6799,61.3802,61.3933,88912.9259
2008-06-24 14:40:00,94.24,94.28,94.05,94.1,27041.64413196322,61.3998,61.4258,61.276,61.3086,27041.6441
2008-06-24 14:50:00,94.08,94.26,94.07,94.12,24661.97944835046,61.2955,61.4128,61.289,61.3216,24661.9794
2008-06-24 15:00:00,94.1,94.23,93.79,93.84,45970.79502433748,61.3086,61.3933,61.1066,61.1392,45970.795
2008-06-24 15:10:00,93.89,93.89,93.38,93.45,67712.27690643592,61.1717,61.1717,60.8395,60.8851,67712.2769
2008-06-24 15:20:00,93.49,93.6,93.22,93.49,71498.10708491076,60.9111,60.9828,60.7352,60.9111,71498.1071
2008-06-24 15:30:00,93.49,93.54,93.04,93.25,82639.2644672796,60.9111,60.9437,60.6179,60.7548,82639.2645
2008-06-24 15:40:00,93.25,93.62,93.18,93.57,71930.77339102217,60.7548,60.9958,60.7092,60.9633,71930.7734
2008-06-24 15:50:00,93.54,93.55,93.31,93.49,113574.90535424554,60.9437,60.9502,60.7939,60.9111,113574.9054
2008-06-25 09:30:00,93.91,93.91,92.83,93.37,43050.29745808545,61.1848,61.1848,60.4811,60.8329,43050.2975
2008-06-25 09:40:00,93.26,93.38,93.16,93.37,40237.96646836127,60.7613,60.8395,60.6961,60.8329,40237.9665
2008-06-25 09:50:00,93.37,93.46,93.18,93.25,48242.29313142239,60.8329,60.8916,60.7092,60.7548,48242.2931
2008-06-25 10:00:00,93.27,93.61,93.24,93.24,35694.97025419145,60.7678,60.9893,60.7482,60.7482,35694.9703
2008-06-25 10:10:00,93.25,93.31,93.12,93.2,32990.80584099513,60.7548,60.7939,60.6701,60.7222,32990.8058
2008-06-25 10:20:00,93.22,93.57,93.15,93.57,94321.25473228772,60.7352,60.9633,60.6896,60.9633,94321.2547
2008-06-25 10:30:00,93.52,93.74,93.44,93.46,63601.9469983775,60.9307,61.074,60.8786,60.8916,63601.947
2008-06-25 10:40:00,93.48,93.58,93.42,93.46,31260.140616549485,60.9046,60.9698,60.8655,60.8916,31260.1406
2008-06-25 10:50:00,93.47,93.64,93.39,93.64,43266.630611141154,60.8981,61.0089,60.846,61.0089,43266.6306
2008-06-25 11:00:00,93.64,93.85,93.61,93.84,31476.4737696052,61.0089,61.1457,60.9893,61.1392,31476.4738
2008-06-25 11:10:00,93.83,94.09,93.81,94.09,65873.44510546241,61.1326,61.302,61.1196,61.302,65873.4451
2008-06-25 11:20:00,94.09,94.37,94.03,94.14,51703.62358031368,61.302,61.4845,61.263,61.3346,51703.6236
2008-06-25 11:30:00,94.13,94.23,93.86,93.86,27474.31043807464,61.3281,61.3933,61.1522,61.1522,27474.3104
2008-06-25 11:40:00,93.82,93.85,93.49,93.49,60789.61600865333,61.1261,61.1457,60.9111,60.9111,60789.616
2008-06-25 11:50:00,93.53,93.74,93.5,93.69,33639.80530016225,60.9372,61.074,60.9176,61.0414,33639.8053
2008-06-25 12:00:00,93.69,93.74,93.58,93.6,23039.480800432662,61.0414,61.074,60.9698,60.9828,23039.4808
2008-06-25 12:10:00,93.58,93.78,93.58,93.67,27474.31043807464,60.9698,61.1001,60.9698,61.0284,27474.3104
2008-06-25 12:20:00,93.67,93.79,93.63,93.79,15575.987020010816,61.0284,61.1066,61.0023,61.1066,15575.987
2008-06-25 12:30:00,93.82,94.05,93.67,93.67,46078.96160086533,61.1261,61.276,61.0284,61.0284,46078.9616
2008-06-25 12:40:00,93.69,93.72,93.25,93.48,132720.3893996755,61.0414,61.061,60.7548,60.9046,132720.3894
2008-06-25 12:50:00,93.44,93.51,93.25,93.48,80151.433207139,60.8786,60.9242,60.7548,60.9046,80151.4332
2008-06-25 13:00:00,93.47,93.59,93.3,93.42,55489.453758788535,60.8981,60.9763,60.7873,60.8655,55489.4538
2008-06-25 13:10:00,93.43,93.73,93.43,93.57,32774.47268793943,60.872,61.0675,60.872,60.9633,32774.4727
2008-06-25 13:20:00,93.56,93.62,93.49,93.49,15467.820443482964,60.9567,60.9958,60.9111,60.9111,15467.8204
2008-06-25 13:30:00,93.49,93.53,93.34,93.38,18929.15089237425,60.9111,60.9372,60.8134,60.8395,18929.1509
2008-06-25 13:40:00,93.38,93.55,93.38,93.55,9626.825310978908,60.8395,60.9502,60.8395,60.9502,9626.8253
2008-06-25 13:50:00,93.52,93.59,93.51,93.59,9843.158464034614,60.9307,60.9763,60.9242,60.9763,9843.1585
2008-06-25 14:00:00,93.59,93.79,93.56,93.64,14061.654948620877,60.9763,61.1066,60.9567,61.0089,14061.6549
2008-06-25 14:10:00,93.68,94.63,93.49,94.52,79718.76690102759,61.0349,61.6539,60.9111,61.5822,79718.7669
2008-06-25 14:20:00,94.54,94.69,93.98,94.0,52568.956192536505,61.5952,61.693,61.2304,61.2434,52568.9562
2008-06-25 14:30:00,93.98,94.03,93.68,93.81,97458.08545159546,61.2304,61.263,61.0349,61.1196,97458.0855
2008-06-25 14:40:00,93.8,93.92,93.46,93.77,63169.28069226609,61.1131,61.1913,60.8916,61.0936,63169.2807
2008-06-25 14:50:00,93.79,94.34,93.74,94.34,46511.62790697674,61.1066,61.4649,61.074,61.4649,46511.6279
2008-06-25 15:00:00,94.34,94.91,94.23,94.52,45646.29529475392,61.4649,61.8363,61.3933,61.5822,45646.2953
2008-06-25 15:10:00,94.51,94.72,94.39,94.52,40670.63277447269,61.5757,61.7125,61.4975,61.5822,40670.6328
2008-06-25 15:20:00,94.55,94.55,93.99,94.31,73661.43861546782,61.6017,61.6017,61.2369,61.4454,73661.4386
2008-06-25 15:30:00,94.3,94.46,93.77,94.0,75608.43699296917,61.4389,61.5431,61.0936,61.2434,75608.437
2008-06-25 15:40:00,93.94,94.39,93.86,94.03,103948.08004326664,61.2043,61.4975,61.1522,61.263,103948.08
2008-06-25 15:50:00,94.05,94.42,94.03,94.28,94429.42130881557,61.276,61.517,61.263,61.4258,94429.4213
2008-06-26 09:30:00,92.47,93.7,92.47,92.85,71498.10708491076,60.2466,61.0479,60.2466,60.4942,71498.1071
2008-06-26 09:40:00,92.78,93.0,92.51,92.68,39480.80043266631,60.4485,60.5919,60.2726,60.3834,39480.8004
2008-06-26 09:50:00,92.61,92.9,92.45,92.65,41968.63169280692,60.3378,60.5267,60.2335,60.3638,41968.6317
2008-06-26 10:00:00,92.74,92.94,92.2,92.4,49215.79232017307,60.4225,60.5528,60.0707,60.201,49215.7923
2008-06-26 10:10:00,92.4,92.47,92.24,92.38,39372.633856138455,60.201,60.2466,60.0967,60.1879,39372.6339
2008-06-26 10:20:00,92.39,92.88,92.36,92.69,45970.79502433748,60.1945,60.5137,60.1749,60.3899,45970.795
2008-06-26 10:30:00,92.65,93.08,92.49,92.51,40129.79989183342,60.3638,60.644,60.2596,60.2726,40129.7999
2008-06-26 10:40:00,92.52,92.92,92.23,92.85,49215.79232017307,60.2791,60.5398,60.0902,60.4942,49215.7923
2008-06-26 10:50:00,92.86,92.93,92.34,92.38,50838.290968090856,60.5007,60.5463,60.1619,60.1879,50838.291
2008-06-26 11:00:00,92.39,92.58,92.23,92.37,24445.64629529475,60.1945,60.3182,60.0902,60.1814,24445.6463
2008-06-26 11:10:00,92.38,92.52,92.24,92.39,32233.63980530016,60.1879,60.2791,60.0967,60.1945,32233.6398
2008-06-26 11:20:00,92.43,92.58,92.38,92.45,26500.81124932396,60.2205,60.3182,60.1879,60.2335,26500.8112
2008-06-26 11:30:00,92.44,92.61,92.28,92.37,31151.974040021632,60.227,60.3378,60.1228,60.1814,31151.974
2008-06-26 11:40:00,92.37,92.63,92.37,92.51,22390.48134126555,60.1814,60.3508,60.1814,60.2726,22390.4813
2008-06-26 11:50:00,92.51,92.51,92.29,92.3,16116.81990265008,60.2726,60.2726,60.1293,60.1358,16116.8199
2008-06-26 12:00:00,92.3,92.34,92.1,92.22,59816.11681990265,60.1358,60.1619,60.0055,60.0837,59816.1168
2008-06-26 12:10:00,92.22,92.28,92.1,92.11,29637.64196863169,60.0837,60.1228,60.0055,60.012,29637.642
2008-06-26 12:20:00,92.12,92.38,92.08,92.27,58950.78420767983,60.0185,60.1879,59.9925,60.1163,58950.7842
2008-06-26 12:30:00,92.25,92.33,92.08,92.24,101676.58193618173,60.1032,60.1554,59.9925,60.0967,101676.5819
2008-06-26 12:40:00,92.22,92.3,91.94,92.02,47701.46024878312,60.0837,60.1358,59.9013,59.9534,47701.4602
2008-06-26 12:50:00,92.0,92.23,91.76,92.15,73228.77230935641,59.9404,60.0902,59.784,60.0381,73228.7723
2008-06-26 13:00:00,92.11,92.3,91.97,92.19,44348.29637641968,60.012,60.1358,59.9208,60.0641,44348.2964
2008-06-26 13:10:00,92.19,92.26,92.02,92.02,21200.648999459165,60.0641,60.1098,59.9534,59.9534,21200.649
2008-06-26 13:20:00,92.04,92.09,91.72,91.74,31368.307193077337,59.9664,59.999,59.7579,59.771,31368.3072
2008-06-26 13:30:00,91.73,91.85,91.65,91.8,27582.47701460249,59.7644,59.8426,59.7123,59.8101,27582.477
2008-06-26 13:40:00,91.8,91.96,91.77,91.89,33315.30557057869,59.8101,59.9143,59.7905,59.8687,33315.3056
2008-06-26 13:50:00,91.87,92.14,91.8,91.99,56571.11952406706,59.8557,60.0316,59.8101,59.9338,56571.1195
2008-06-26 14:00:00,91.99,92.04,91.89,91.94,39588.96700919416,59.9338,59.9664,59.8687,59.9013,39588.967
2008-06-26 14:10:00,91.97,92.05,91.79,91.92,58626.28447809627,59.9208,59.9729,59.8035,59.8882,58626.2845
2008-06-26 14:20:00,91.96,92.9,91.72,91.89,66738.77771768524,59.9143,60.5267,59.7579,59.8687,66738.7777
2008-06-26 14:30:00,91.87,91.93,91.62,91.62,33639.80530016225,59.8557,59.8947,59.6928,59.6928,33639.8053
2008-06-26 14:40:00,91.61,91.9,91.54,91.7,51811.79015684153,59.6863,59.8752,59.6407,59.7449,51811.7902
2008-06-26 14:50:00,91.71,91.76,91.42,91.42,37750.13520822066,59.7514,59.784,59.5625,59.5625,37750.1352
2008-06-26 15:00:00,91.43,91.67,91.32,91.41,92157.92320173066,59.569,59.7254,59.4973,59.556,92157.9232
2008-06-26 15:10:00,91.39,91.53,91.23,91.26,56030.2866414278,59.5429,59.6341,59.4387,59.4582,56030.2866
2008-06-26 15:20:00,91.24,91.53,91.16,91.44,90751.75770686858,59.4452,59.6341,59.3931,59.5755,90751.7577
2008-06-26 15:30:00,91.44,91.68,91.34,91.58,83180.09734991887,59.5755,59.7319,59.5103,59.6667,83180.0973
2008-06-26 15:40:00,91.63,91.63,91.28,91.38,82963.76419686317,59.6993,59.6993,59.4713,59.5364,82963.7642
2008-06-26 15:50:00,91.38,91.43,91.16,91.16,150676.04110329907,59.5364,59.569,59.3931,59.3931,150676.0411
2008-06-27 09:30:00,91.29,91.51,90.19,90.87,36560.30286641428,59.7431,59.8871,59.0233,59.4683,36560.3029
2008-06-27 09:40:00,90.84,90.92,90.45,90.69,43915.630070308274,59.4486,59.501,59.1934,59.3505,43915.6301
2008-06-27 09:50:00,90.68,91.33,90.62,91.31,35694.97025419145,59.3439,59.7693,59.3047,59.7562,35694.9703
2008-06-27 10:00:00,91.3,91.85,91.29,91.81,47701.46024878312,59.7497,60.1096,59.7431,60.0834,47701.4602
2008-06-27 10:10:00,91.78,91.89,91.43,91.43,32558.13953488372,60.0638,60.1358,59.8348,59.8348,32558.1395
2008-06-27 10:20:00,91.42,91.6,91.31,91.41,39913.46673877772,59.8282,59.946,59.7562,59.8217,39913.4667
2008-06-27 10:30:00,91.4,91.9,91.28,91.9,43591.13034072472,59.8151,60.1423,59.7366,60.1423,43591.1303
2008-06-27 10:40:00,91.94,91.99,91.53,91.62,23363.980530016222,60.1685,60.2012,59.9002,59.9591,23363.9805
2008-06-27 10:50:00,91.61,91.71,91.48,91.59,22390.48134126555,59.9526,60.018,59.8675,59.9395,22390.4813
2008-06-27 11:00:00,91.61,91.64,91.32,91.54,31151.974040021632,59.9526,59.9722,59.7628,59.9067,31151.974
2008-06-27 11:10:00,91.54,91.57,91.36,91.57,42509.46457544619,59.9067,59.9264,59.7889,59.9264,42509.4646
2008-06-27 11:20:00,91.55,91.7,91.53,91.67,27582.47701460249,59.9133,60.0115,59.9002,59.9918,27582.477
2008-06-27 11:30:00,91.63,91.78,91.38,91.47,41535.96538669551,59.9656,60.0638,59.802,59.8609,41535.9654
2008-06-27 11:40:00,91.47,91.89,91.47,91.89,28555.97620335316,59.8609,60.1358,59.8609,60.1358,28555.9762
2008-06-27 11:50:00,91.9,91.9,91.75,91.86,19361.817198485667,60.1423,60.1423,60.0442,60.1162,19361.8172
2008-06-27 12:00:00,91.86,92.02,91.78,92.02,21741.48188209843,60.1162,60.2209,60.0638,60.2209,21741.4819
2008-06-27 12:10:00,92.04,92.04,91.68,91.72,34613.30448891292,60.234,60.234,59.9984,60.0245,34613.3045
2008-06-27 12:20:00,91.76,92.01,91.75,91.92,40454.29962141698,60.0507,60.2143,60.0442,60.1554,40454.2996
2008-06-27 12:30:00,91.92,92.01,91.75,91.82,25094.64575446187,60.1554,60.2143,60.0442,60.09,25094.6458
2008-06-27 12:40:00,91.83,91.87,91.64,91.79,38074.63493780421,60.0965,60.1227,59.9722,60.0704,38074.6349
2008-06-27 12:50:00,91.77,91.82,91.53,91.64,41103.2990805841,60.0573,60.09,59.9002,59.9722,41103.2991
2008-06-27 13:00:00,91.64,91.66,91.36,91.45,101784.74851270956,59.9722,59.9853,59.7889,59.8478,101784.7485
2008-06-27 13:10:00,91.45,91.53,91.26,91.37,53109.789075175766,59.8478,59.9002,59.7235,59.7955,53109.7891
2008-06-27 13:20:00,91.34,91.52,91.33,91.45,37750.13520822066,59.7759,59.8937,59.7693,59.8478,37750.1352
2008-06-27 13:30:00,91.47,91.58,91.17,91.2,60248.78312601406,59.8609,59.9329,59.6646,59.6842,60248.7831
2008-06-27 13:40:00,91.22,91.41,91.11,91.26,80475.93293672254,59.6973,59.8217,59.6253,59.7235,80475.9329
2008-06-27 13:50:00,91.28,91.34,91.03,91.25,43482.96376419686,59.7366,59.7759,59.573,59.717,43482.9638
2008-06-27 14:00:00,91.27,91.35,91.17,91.29,42833.96430502975,59.73,59.7824,59.6646,59.7431,42833.9643
2008-06-27 14:10:00,91.29,91.36,91.06,91.26,47593.29367225527,59.7431,59.7889,59.5926,59.7235,47593.2937
2008-06-27 14:20:00,91.23,91.49,91.11,91.28,50946.45754461871,59.7039,59.874,59.6253,59.7366,50946.4575
2008-06-27 14:30:00,91.28,91.4,91.19,91.29,44780.9626825311,59.7366,59.8151,59.6777,59.7431,44780.9627
2008-06-27 14:40:00,91.33,91.46,91.14,91.23,44240.12979989183,59.7693,59.8544,59.645,59.7039,44240.1298
2008-06-27 14:50:00,91.29,91.33,91.12,91.31,40346.13304488913,59.7431,59.7693,59.6319,59.7562,40346.133
2008-06-27 15:00:00,91.36,91.41,91.19,91.33,38723.63439697133,59.7889,59.8217,59.6777,59.7693,38723.6344
2008-06-27 15:10:00,91.32,91.57,91.22,91.28,68361.27636560303,59.7628,59.9264,59.6973,59.7366,68361.2764
2008-06-27 15:20:00,91.3,91.56,91.25,91.26,63385.61384532179,59.7497,59.9198,59.717,59.7235,63385.6138
2008-06-27 15:30:00,91.25,91.28,91.12,91.16,74202.27149810709,59.717,59.7366,59.6319,59.6581,74202.2715
2008-06-27 15:40:00,91.18,91.81,91.16,91.69,272363.43969713355,59.6711,60.0834,59.6581,60.0049,272363.4397
2008-06-27 15:50:00,91.69,92.14,91.4,91.71,480151.43320713897,60.0049,60.2994,59.8151,60.018,480151.4332
2008-06-30 09:30:00,91.49,91.69,91.15,91.54,45538.128718226064,59.874,60.0049,59.6515,59.9067,45538.1287
2008-06-30 09:40:00,91.58,91.61,91.26,91.47,59167.11736073553,59.9329,59.9526,59.7235,59.8609,59167.1174
2008-06-30 09:50:00,91.48,91.58,91.28,91.4,40454.29962141698,59.8675,59.9329,59.7366,59.8151,40454.2996
2008-06-30 10:00:00,91.36,91.45,91.09,91.16,51487.290427257976,59.7889,59.8478,59.6123,59.6581,51487.2904
2008-06-30 10:10:00,91.21,91.52,91.14,91.45,33207.13899405084,59.6908,59.8937,59.645,59.8478,33207.139
2008-06-30 10:20:00,91.45,91.76,91.45,91.76,31043.80746349378,59.8478,60.0507,59.8478,60.0507,31043.8075
2008-06-30 10:30:00,91.77,91.98,91.73,91.84,44240.12979989183,60.0573,60.1947,60.0311,60.1031,44240.1298
2008-06-30 10:40:00,91.78,91.87,91.73,91.84,39805.30016224986,60.0638,60.1227,60.0311,60.1031,39805.3002
2008-06-30 10:50:00,91.8,92.19,91.6,92.16,39805.30016224986,60.0769,60.3321,59.946,60.3125,39805.3002
2008-06-30 11:00:00,92.16,92.27,91.99,91.99,23580.31368307193,60.3125,60.3845,60.2012,60.2012,23580.3137
2008-06-30 11:10:00,91.99,92.07,91.85,91.9,38399.13466738778,60.2012,60.2536,60.1096,60.1423,38399.1347
2008-06-30 11:20:00,91.87,91.89,91.65,91.79,41211.46565711195,60.1227,60.1358,59.9787,60.0704,41211.4657
2008-06-30 11:30:00,91.74,91.79,91.41,91.45,36235.80313683072,60.0376,60.0704,59.8217,59.8478,36235.8031
2008-06-30 11:40:00,91.45,91.53,91.36,91.39,23472.14710654408,59.8478,59.9002,59.7889,59.8086,23472.1471
2008-06-30 11:50:00,91.39,91.53,91.32,91.37,29096.809085992427,59.8086,59.9002,59.7628,59.7955,29096.8091
2008-06-30 12:00:00,91.35,91.39,91.16,91.36,30827.474310438072,59.7824,59.8086,59.6581,59.7889,30827.4743
2008-06-30 12:10:00,91.34,91.39,91.29,91.39,20443.4829637642,59.7759,59.8086,59.7431,59.8086,20443.483
2008-06-30 12:20:00,91.39,91.47,91.32,91.44,18171.98485667929,59.8086,59.8609,59.7628,59.8413,18171.9849
2008-06-30 12:30:00,91.44,91.54,91.4,91.52,21633.315305570577,59.8413,59.9067,59.8151,59.8937,21633.3153
2008-06-30 12:40:00,91.51,91.6,91.43,91.51,30719.30773391022,59.8871,59.946,59.8348,59.8871,30719.3077
2008-06-30 12:50:00,91.48,91.48,91.41,91.44,28339.64305029745,59.8675,59.8675,59.8217,59.8413,28339.6431
2008-06-30 13:00:00,91.44,91.47,91.4,91.46,26500.81124932396,59.8413,59.8609,59.8151,59.8544,26500.8112
2008-06-30 13:10:00,91.42,91.53,91.42,91.53,21849.648458626285,59.8282,59.9002,59.8282,59.9002,21849.6485
2008-06-30 13:20:00,91.53,91.68,91.53,91.65,21525.148729042725,59.9002,59.9984,59.9002,59.9787,21525.1487
2008-06-30 13:30:00,91.65,91.67,91.25,91.34,22714.981070849102,59.9787,59.9918,59.717,59.7759,22714.9811
2008-06-30 13:40:00,91.32,91.49,91.29,91.36,9951.325040562466,59.7628,59.874,59.7431,59.7889,9951.325
2008-06-30 13:50:00,91.35,91.39,91.22,91.37,18820.984315846403,59.7824,59.8086,59.6973,59.7955,18820.9843
2008-06-30 14:00:00,91.39,91.65,91.32,91.41,30719.30773391022,59.8086,59.9787,59.7628,59.8217,30719.3077
2008-06-30 14:10:00,91.41,91.45,91.29,91.29,22390.48134126555,59.8217,59.8478,59.7431,59.7431,22390.4813
2008-06-30 14:20:00,91.32,91.64,91.29,91.59,26068.14494321255,59.7628,59.9722,59.7431,59.9395,26068.1449
2008-06-30 14:30:00,91.58,91.62,91.46,91.58,36343.96971335857,59.9329,59.9591,59.8544,59.9329,36343.9697
2008-06-30 14:40:00,91.57,91.68,91.38,91.65,27149.81070849108,59.9264,59.9984,59.802,59.9787,27149.8107
2008-06-30 14:50:00,91.64,91.66,91.5,91.53,16008.653326122228,59.9722,59.9853,59.8806,59.9002,16008.6533
2008-06-30 15:00:00,91.52,91.76,91.52,91.76,40129.79989183342,59.8937,60.0507,59.8937,60.0507,40129.7999
2008-06-30 15:10:00,91.76,92.02,91.6,91.62,82422.9313142239,60.0507,60.2209,59.946,59.9591,82422.9313
2008-06-30 15:20:00,91.59,91.6,91.32,91.5,84910.76257436452,59.9395,59.946,59.7628,59.8806,84910.7626
2008-06-30 15:30:00,91.49,91.57,91.35,91.35,78637.10113574905,59.874,59.9264,59.7824,59.7824,78637.1011
2008-06-30 15:40:00,91.37,91.55,91.33,91.46,127961.06003244995,59.7955,59.9133,59.7693,59.8544,127961.06
2008-06-30 15:50:00,91.45,91.6,91.27,91.28,182693.3477555436,59.8478,59.946,59.73,59.7366,182693.3478
2008-07-01 09:30:00,90.3,90.3,89.14,89.21,77230.93564088696,59.0952,59.0952,58.3361,58.3819,77230.9356
2008-07-01 09:40:00,89.2,89.31,88.53,88.53,77339.10221741481,58.3754,58.4474,57.9369,57.9369,77339.1022
2008-07-01 09:50:00,88.55,89.02,88.47,88.98,93239.5889670092,57.95,58.2576,57.8976,58.2314,93239.589
2008-07-01 10:00:00,88.99,89.75,88.99,89.49,135532.72038939968,58.2379,58.7353,58.2379,58.5652,135532.7204
2008-07-01 10:10:00,89.49,89.49,88.91,88.98,59167.11736073553,58.5652,58.5652,58.1856,58.2314,59167.1174
2008-07-01 10:20:00,88.97,89.2,88.88,89.1,47917.79340183883,58.2249,58.3754,58.166,58.3099,47917.7934
2008-07-01 10:30:00,89.15,89.44,89.13,89.35,47701.46024878312,58.3427,58.5324,58.3296,58.4735,47701.4602
2008-07-01 10:40:00,89.4,89.48,89.09,89.48,46836.127636560304,58.5063,58.5586,58.3034,58.5586,46836.1276
2008-07-01 10:50:00,89.45,89.82,89.42,89.81,63493.780421849646,58.539,58.7811,58.5193,58.7746,63493.7804
2008-07-01 11:00:00,89.78,90.13,89.78,89.97,52677.12276906436,58.7549,58.984,58.7549,58.8793,52677.1228
2008-07-01 11:10:00,89.96,90.14,89.81,89.87,40129.79989183342,58.8727,58.9905,58.7746,58.8138,40129.7999
2008-07-01 11:20:00,89.87,90.16,89.87,90.09,35045.97079502434,58.8138,59.0036,58.8138,58.9578,35045.9708
2008-07-01 11:30:00,90.05,90.12,89.94,90.03,124175.22985397512,58.9316,58.9775,58.8597,58.9186,124175.2299
2008-07-01 11:40:00,90.02,90.02,89.72,89.89,40886.96592752839,58.912,58.912,58.7157,58.8269,40886.9659
2008-07-01 11:50:00,89.9,89.94,89.73,89.85,24986.47917793402,58.8335,58.8597,58.7222,58.8008,24986.4792
2008-07-01 12:00:00,89.82,89.84,89.58,89.83,44131.96322336398,58.7811,58.7942,58.6241,58.7877,44131.9632
2008-07-01 12:10:00,89.83,89.88,89.43,89.66,90859.92428339642,58.7877,58.8204,58.5259,58.6764,90859.9243
2008-07-01 12:20:00,89.66,89.69,89.13,89.22,68577.60951865873,58.6764,58.696,58.3296,58.3885,68577.6095
2008-07-01 12:30:00,89.23,89.57,89.21,89.46,44997.2958355868,58.395,58.6175,58.3819,58.5455,44997.2958
2008-07-01 12:40:00,89.46,89.46,88.83,89.07,70632.77447268793,58.5455,58.5455,58.1332,58.2903,70632.7745
2008-07-01 12:50:00,89.07,89.5,89.02,89.43,40886.96592752839,58.2903,58.5717,58.2576,58.5259,40886.9659
2008-07-01 13:00:00,89.44,89.61,89.33,89.35,38939.96755002704,58.5324,58.6437,58.4604,58.4735,38939.9676
2008-07-01 13:10:00,89.34,89.52,89.33,89.39,33747.9718766901,58.467,58.5848,58.4604,58.4997,33747.9719
2008-07-01 13:20:00,89.39,89.62,89.39,89.5,47268.79394267171,58.4997,58.6502,58.4997,58.5717,47268.7939
2008-07-01 13:30:00,89.45,89.52,89.32,89.44,47268.79394267171,58.539,58.5848,58.4539,58.5324,47268.7939
2008-07-01 13:40:00,89.44,89.83,89.28,89.79,40346.13304488913,58.5324,58.7877,58.4277,58.7615,40346.133
2008-07-01 13:50:00,89.81,90.06,89.78,89.82,50297.4580854516,58.7746,58.9382,58.7549,58.7811,50297.4581
2008-07-01 14:00:00,89.82,90.43,89.75,90.32,70740.94104921579,58.7811,59.1803,58.7353,59.1083,70740.941
2008-07-01 14:10:00,90.31,90.76,90.3,90.33,59058.95078420768,59.1018,59.3963,59.0952,59.1149,59058.9508
2008-07-01 14:20:00,90.37,90.92,90.34,90.92,109680.90859924284,59.1411,59.501,59.1214,59.501,109680.9086
2008-07-01 14:30:00,90.91,90.93,90.54,90.76,91941.59004867496,59.4945,59.5075,59.2523,59.3963,91941.59
2008-07-01 14:40:00,90.79,91.85,90.79,91.46,103082.7474310438,59.4159,60.1096,59.4159,59.8544,103082.7474
2008-07-01 14:50:00,91.5,91.55,91.33,91.46,68577.60951865873,59.8806,59.9133,59.7693,59.8544,68577.6095
2008-07-01 15:00:00,91.45,91.68,91.27,91.53,81773.93185505678,59.8478,59.9984,59.73,59.9002,81773.9319
2008-07-01 15:10:00,91.57,91.85,91.45,91.53,65224.445646295295,59.9264,60.1096,59.8478,59.9002,65224.4456
2008-07-01 15:20:00,91.54,91.68,91.42,91.51,64791.77934018388,59.9067,59.9984,59.8282,59.8871,64791.7793
2008-07-01 15:30:00,91.53,92.19,91.49,92.07,73012.4391563007,59.9002,60.3321,59.874,60.2536,73012.4392
2008-07-01 15:40:00,92.08,92.22,91.71,91.86,108923.74256354786,60.2601,60.3518,60.018,60.1162,108923.7426
2008-07-01 15:50:00,91.85,92.13,91.84,92.02,86100.5949161709,60.1096,60.2929,60.1031,60.2209,86100.5949
2008-07-02 09:30:00,91.66,92.44,91.66,92.11,33423.47214710654,59.9853,60.4957,59.9853,60.2798,33423.4721
2008-07-02 09:40:00,92.11,92.13,91.5,91.56,43266.630611141154,60.2798,60.2929,59.8806,59.9198,43266.6306
2008-07-02 09:50:00,91.61,91.62,91.23,91.38,29313.14223904813,59.9526,59.9591,59.7039,59.802,29313.1422
2008-07-02 10:00:00,91.5,91.63,91.27,91.27,25851.81179015684,59.8806,59.9656,59.73,59.73,25851.8118
2008-07-02 10:10:00,91.29,91.39,90.7,90.74,59058.95078420768,59.7431,59.8086,59.357,59.3832,59058.9508
2008-07-02 10:20:00,90.74,90.92,90.61,90.73,68469.44294213087,59.3832,59.501,59.2981,59.3767,68469.4429
2008-07-02 10:30:00,90.73,90.82,90.47,90.55,70308.27474310438,59.3767,59.4356,59.2065,59.2589,70308.2747
2008-07-02 10:40:00,90.56,90.75,90.23,90.75,78528.9345592212,59.2654,59.3897,59.0494,59.3897,78528.9346
2008-07-02 10:50:00,90.76,90.87,90.55,90.62,43699.29691725257,59.3963,59.4683,59.2589,59.3047,43699.2969
2008-07-02 11:00:00,90.59,90.73,90.44,90.55,28880.475932936723,59.285,59.3767,59.1869,59.2589,28880.4759
2008-07-02 11:10:00,90.55,90.75,90.46,90.72,21092.48242293132,59.2589,59.3897,59.2,59.3701,21092.4824
2008-07-02 11:20:00,90.72,90.94,90.38,90.38,29313.14223904813,59.3701,59.5141,59.1476,59.1476,29313.1422
2008-07-02 11:30:00,90.41,90.54,90.16,90.32,67171.44402379665,59.1672,59.2523,59.0036,59.1083,67171.444
2008-07-02 11:40:00,90.3,90.45,90.01,90.05,47376.960519199565,59.0952,59.1934,58.9055,58.9316,47376.9605
2008-07-02 11:50:00,90.04,90.06,89.73,89.93,57977.28501892915,58.9251,58.9382,58.7222,58.8531,57977.285
2008-07-02 12:00:00,89.96,90.26,89.93,90.14,37101.135749053545,58.8727,59.0691,58.8531,58.9905,37101.1357
2008-07-02 12:10:00,90.13,90.21,90.02,90.13,73985.93834505137,58.984,59.0363,58.912,58.984,73985.9383
2008-07-02 12:20:00,90.13,90.14,89.53,89.57,62087.61492698756,58.984,58.9905,58.5913,58.6175,62087.6149
2008-07-02 12:30:00,89.54,89.74,89.43,89.71,56354.78637101135,58.5979,58.7288,58.5259,58.7091,56354.7864
2008-07-02 12:40:00,89.72,89.77,89.63,89.68,30394.808004326664,58.7157,58.7484,58.6568,58.6895,30394.808
2008-07-02 12:50:00,89.68,89.94,89.62,89.86,26608.977825851813,58.6895,58.8597,58.6502,58.8073,26608.9778
2008-07-02 13:00:00,89.87,89.9,89.7,89.79,32233.63980530016,58.8138,58.8335,58.7026,58.7615,32233.6398
2008-07-02 13:10:00,89.77,90.07,89.67,89.96,81124.93239588967,58.7484,58.9447,58.683,58.8727,81124.9324
2008-07-02 13:20:00,89.96,90.44,89.96,90.44,40778.79935100054,58.8727,59.1869,58.8727,59.1869,40778.7994
2008-07-02 13:30:00,90.44,90.47,89.99,90.06,45429.96214169821,59.1869,59.2065,58.8924,58.9382,45429.9621
2008-07-02 13:40:00,90.08,90.18,89.94,90.13,87182.26068144944,58.9513,59.0167,58.8597,58.984,87182.2607
2008-07-02 13:50:00,90.15,90.36,89.95,90.2,78312.60140616549,58.9971,59.1345,58.8662,59.0298,78312.6014
2008-07-02 14:00:00,90.21,90.55,90.2,90.43,73120.60573282855,59.0363,59.2589,59.0298,59.1803,73120.6057
2008-07-02 14:10:00,90.43,90.44,90.03,90.17,132828.55597620335,59.1803,59.1869,58.9186,59.0102,132828.556
2008-07-02 14:20:00,90.11,90.13,89.48,89.51,75608.43699296917,58.9709,58.984,58.5586,58.5782,75608.437
2008-07-02 14:30:00,89.51,89.72,89.32,89.37,63818.2801514332,58.5782,58.7157,58.4539,58.4866,63818.2802
2008-07-02 14:40:00,89.37,89.79,89.33,89.64,59816.11681990265,58.4866,58.7615,58.4604,58.6633,59816.1168
2008-07-02 14:50:00,89.63,89.66,89.21,89.23,80692.26608977826,58.6568,58.6764,58.3819,58.395,80692.2661
2008-07-02 15:00:00,89.23,89.36,88.85,88.89,68361.27636560303,58.395,58.4801,58.1463,58.1725,68361.2764
2008-07-02 15:10:00,88.87,89.11,88.86,88.86,105678.74526771228,58.1594,58.3165,58.1529,58.1529,105678.7453
2008-07-02 15:20:00,88.86,89.02,88.72,88.77,100703.08274743104,58.1529,58.2576,58.0612,58.094,100703.0827
2008-07-02 15:30:00,88.77,88.81,88.48,88.73,192861.0059491617,58.094,58.1201,57.9042,58.0678,192861.0059
2008-07-02 15:40:00,88.73,88.73,88.24,88.26,324932.39588967006,58.0678,58.0678,57.7471,57.7602,324932.3959
2008-07-02 15:50:00,88.24,88.45,88.13,88.28,323634.39697133587,57.7471,57.8845,57.6751,57.7733,323634.397
2008-07-03 08:30:00,88.23,88.23,88.23,88.23,108.1665765278529,57.7406,57.7406,57.7406,57.7406,108.1666
2008-07-03 08:40:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
2008-07-03 08:50:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
2008-07-03 09:00:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
2008-07-03 09:10:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
2008-07-03 09:20:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
2008-07-03 09:30:00,88.23,88.59,87.88,88.39,71498.10708491076,57.7406,57.9762,57.5115,57.8453,71498.1071
2008-07-03 09:40:00,88.39,88.66,87.83,87.84,79394.26717144402,57.8453,58.022,57.4788,57.4853,79394.2672
2008-07-03 09:50:00,87.87,88.16,87.51,87.68,127744.72687939426,57.505,57.6948,57.2694,57.3806,127744.7269
2008-07-03 10:00:00,87.69,88.16,87.42,87.86,145592.21200648998,57.3872,57.6948,57.2105,57.4984,145592.212
2008-07-03 10:10:00,87.88,87.96,87.5,87.69,59599.78366684694,57.5115,57.5639,57.2628,57.3872,59599.7837
2008-07-03 10:20:00,87.68,88.45,87.61,88.4,54840.454299621415,57.3806,57.8845,57.3348,57.8518,54840.4543
2008-07-03 10:30:00,88.37,88.89,88.22,88.82,51811.79015684153,57.8322,58.1725,57.734,58.1267,51811.7902
2008-07-03 10:40:00,88.8,88.96,88.35,88.75,62844.780962682526,58.1136,58.2183,57.8191,58.0809,62844.781
2008-07-03 10:50:00,88.86,89.33,88.75,89.2,53866.95511087074,58.1529,58.4604,58.0809,58.3754,53866.9551
2008-07-03 11:00:00,89.23,89.99,89.15,89.94,67495.9437533802,58.395,58.8924,58.3427,58.8597,67495.9438
2008-07-03 11:10:00,89.97,90.2,89.61,89.66,49864.79177934018,58.8793,59.0298,58.6437,58.6764,49864.7918
2008-07-03 11:20:00,89.63,89.92,89.44,89.92,46295.29475392104,58.6568,58.8466,58.5324,58.8466,46295.2948
2008-07-03 11:30:00,89.92,89.97,89.42,89.57,64683.61276365603,58.8466,58.8793,58.5193,58.6175,64683.6128
2008-07-03 11:40:00,89.59,89.71,89.29,89.53,44131.96322336398,58.6306,58.7091,58.4343,58.5913,44131.9632
2008-07-03 11:50:00,89.55,89.61,89.27,89.37,39372.633856138455,58.6044,58.6437,58.4212,58.4866,39372.6339
2008-07-03 12:00:00,89.37,89.45,88.95,88.98,39480.80043266631,58.4866,58.539,58.2118,58.2314,39480.8004
2008-07-03 12:10:00,89.0,89.31,88.92,89.31,29962.14169821525,58.2445,58.4474,58.1921,58.4474,29962.1417
2008-07-03 12:20:00,89.35,89.54,89.18,89.43,31584.640346133045,58.4735,58.5979,58.3623,58.5259,31584.6403
2008-07-03 12:30:00,89.47,89.65,88.92,89.54,72255.27312060574,58.5521,58.6699,58.1921,58.5979,72255.2731
2008-07-03 12:40:00,89.53,90.06,89.47,89.97,107733.91022174148,58.5913,58.9382,58.5521,58.8793,107733.9102
2008-07-03 12:50:00,89.98,89.98,89.6,89.79,95835.58680367768,58.8858,58.8858,58.6371,58.7615,95835.5868
2008-07-07 09:30:00,90.29,91.48,90.02,91.33,126663.06111411571,59.0887,59.8675,58.912,59.7693,126663.0611
2008-07-07 09:40:00,91.3,91.88,91.24,91.3,74418.6046511628,59.7497,60.1293,59.7104,59.7497,74418.6047
2008-07-07 09:50:00,91.32,91.39,90.88,91.29,111519.74040021632,59.7628,59.8086,59.4748,59.7431,111519.7404
2008-07-07 10:00:00,91.29,91.34,90.98,91.26,61871.281773931856,59.7431,59.7759,59.5403,59.7235,61871.2818
2008-07-07 10:10:00,91.2,91.26,90.65,90.71,49215.79232017307,59.6842,59.7235,59.3243,59.3636,49215.7923
2008-07-07 10:20:00,90.68,90.96,90.52,90.56,85992.42833964305,59.3439,59.5272,59.2392,59.2654,85992.4283
2008-07-07 10:30:00,90.57,90.65,90.38,90.55,89670.09194159004,59.2719,59.3243,59.1476,59.2589,89670.0919
2008-07-07 10:40:00,90.55,90.8,90.41,90.76,92374.25635478635,59.2589,59.4225,59.1672,59.3963,92374.2564
2008-07-07 10:50:00,90.71,90.82,90.58,90.62,25527.312060573284,59.3636,59.4356,59.2785,59.3047,25527.3121
2008-07-07 11:00:00,90.62,90.84,90.54,90.66,56030.2866414278,59.3047,59.4486,59.2523,59.3308,56030.2866
2008-07-07 11:10:00,90.61,90.76,90.41,90.76,54624.12114656571,59.2981,59.3963,59.1672,59.3963,54624.1211
2008-07-07 11:20:00,90.76,91.03,90.66,90.94,36235.80313683072,59.3963,59.573,59.3308,59.5141,36235.8031
2008-07-07 11:30:00,91.01,91.12,90.75,90.85,44131.96322336398,59.5599,59.6319,59.3897,59.4552,44131.9632
2008-07-07 11:40:00,90.89,90.89,90.6,90.62,47376.960519199565,59.4814,59.4814,59.2916,59.3047,47376.9605
2008-07-07 11:50:00,90.61,90.71,90.35,90.35,45754.461871281776,59.2981,59.3636,59.128,59.128,45754.4619
2008-07-07 12:00:00,90.35,90.44,90.25,90.31,39480.80043266631,59.128,59.1869,59.0625,59.1018,39480.8004
2008-07-07 12:10:00,90.31,90.35,89.68,89.77,52568.956192536505,59.1018,59.128,58.6895,58.7484,52568.9562
2008-07-07 12:20:00,89.79,89.93,89.08,89.13,63169.28069226609,58.7615,58.8531,58.2968,58.3296,63169.2807
2008-07-07 12:30:00,89.13,89.25,89.0,89.1,75283.93726338561,58.3296,58.4081,58.2445,58.3099,75283.9373
2008-07-07 12:40:00,89.14,89.24,88.84,88.89,48242.29313142239,58.3361,58.4016,58.1398,58.1725,48242.2931
2008-07-07 12:50:00,88.89,89.07,88.23,88.3,74634.9378042185,58.1725,58.2903,57.7406,57.7864,74634.9378
2008-07-07 13:00:00,88.3,88.38,87.98,88.24,74634.9378042185,57.7864,57.8387,57.577,57.7471,74634.9378
2008-07-07 13:10:00,88.28,88.43,87.98,88.19,54407.787993510006,57.7733,57.8715,57.577,57.7144,54407.788
2008-07-07 13:20:00,88.21,88.22,87.93,88.16,49756.62520281233,57.7275,57.734,57.5442,57.6948,49756.6252
2008-07-07 13:30:00,88.18,88.48,88.06,88.13,44131.96322336398,57.7079,57.9042,57.6293,57.6751,44131.9632
2008-07-07 13:40:00,88.14,88.4,88.05,88.3,53109.789075175766,57.6817,57.8518,57.6228,57.7864,53109.7891
2008-07-07 13:50:00,88.33,88.42,88.09,88.19,44348.29637641968,57.806,57.8649,57.649,57.7144,44348.2964
2008-07-07 14:00:00,88.18,88.34,87.87,87.98,65224.445646295295,57.7079,57.8126,57.505,57.577,65224.4456
2008-07-07 14:10:00,87.91,88.07,87.76,87.83,85127.09572742022,57.5312,57.6359,57.433,57.4788,85127.0957
2008-07-07 14:20:00,87.86,88.17,87.8,87.88,81016.76581936181,57.4984,57.7013,57.4592,57.5115,81016.7658
2008-07-07 14:30:00,87.88,88.14,87.77,87.93,108707.40941049215,57.5115,57.6817,57.4395,57.5442,108707.4094
2008-07-07 14:40:00,87.96,87.96,87.61,87.76,59167.11736073553,57.5639,57.5639,57.3348,57.433,59167.1174
2008-07-07 14:50:00,87.8,87.85,87.49,87.61,56679.28610059492,57.4592,57.4919,57.2563,57.3348,56679.2861
2008-07-07 15:00:00,87.61,88.29,87.61,88.04,102541.91454840454,57.3348,57.7798,57.3348,57.6162,102541.9145
2008-07-07 15:10:00,88.05,88.77,87.94,88.7,85884.2617631152,57.6228,58.094,57.5508,58.0482,85884.2618
2008-07-07 15:20:00,88.67,88.89,88.35,88.84,80043.26663061114,58.0285,58.1725,57.8191,58.1398,80043.2666
2008-07-07 15:30:00,88.85,89.18,88.57,89.04,76906.4359113034,58.1463,58.3623,57.9631,58.2707,76906.4359
2008-07-07 15:40:00,89.05,89.17,88.6,88.7,79069.76744186046,58.2772,58.3557,57.9827,58.0482,79069.7674
2008-07-07 15:50:00,88.7,88.87,88.21,88.23,114656.57111952406,58.0482,58.1594,57.7275,57.7406,114656.5711
2008-07-08 09:30:00,87.9,89.02,87.86,88.95,42293.13142239048,57.5246,58.2576,57.4984,58.2118,42293.1314
2008-07-08 09:40:00,88.96,89.33,88.92,89.03,36776.63601946998,58.2183,58.4604,58.1921,58.2641,36776.636
2008-07-08 09:50:00,88.98,89.0,88.28,88.34,39697.13358572201,58.2314,58.2445,57.7733,57.8126,39697.1336
2008-07-08 10:00:00,88.33,88.46,87.67,88.35,58085.451595457,57.806,57.8911,57.3741,57.8191,58085.4516
2008-07-08 10:10:00,88.35,88.73,88.02,88.25,55597.62033531639,57.8191,58.0678,57.6031,57.7537,55597.6203
2008-07-08 10:20:00,88.3,88.36,87.79,88.11,78420.76798269335,57.7864,57.8256,57.4526,57.662,78420.768
2008-07-08 10:30:00,88.17,88.25,87.37,87.7,95727.4202271498,57.7013,57.7537,57.1778,57.3937,95727.4202
2008-07-08 10:40:00,87.67,88.1,87.44,88.1,67712.27690643592,57.3741,57.6555,57.2236,57.6555,67712.2769
2008-07-08 10:50:00,88.12,88.74,88.07,88.59,67063.27744726879,57.6686,58.0743,57.6359,57.9762,67063.2774
2008-07-08 11:00:00,88.58,88.62,87.86,88.23,53434.28880475933,57.9696,57.9958,57.4984,57.7406,53434.2888
2008-07-08 11:10:00,88.23,88.51,88.12,88.29,53001.62249864792,57.7406,57.9238,57.6686,57.7798,53001.6225
2008-07-08 11:20:00,88.32,88.46,88.14,88.23,46511.62790697674,57.7995,57.8911,57.6817,57.7406,46511.6279
2008-07-08 11:30:00,88.18,88.21,87.88,87.88,39264.4672796106,57.7079,57.7275,57.5115,57.5115,39264.4673
2008-07-08 11:40:00,87.89,87.91,87.68,87.83,23255.81395348837,57.5181,57.5312,57.3806,57.4788,23255.814
2008-07-08 11:50:00,87.85,87.92,87.48,87.61,40995.13250405624,57.4919,57.5377,57.2497,57.3348,40995.1325
2008-07-08 12:00:00,87.62,88.04,87.55,88.0,56462.95294753921,57.3414,57.6162,57.2956,57.5901,56462.9529
2008-07-08 12:10:00,88.0,88.07,87.57,87.64,53866.95511087074,57.5901,57.6359,57.3086,57.3545,53866.9551
2008-07-08 12:20:00,87.61,88.07,87.53,88.04,43266.630611141154,57.3348,57.6359,57.2825,57.6162,43266.6306
2008-07-08 12:30:00,88.03,88.16,87.79,87.86,38939.96755002704,57.6097,57.6948,57.4526,57.4984,38939.9676
2008-07-08 12:40:00,87.86,88.0,87.66,87.66,26068.14494321255,57.4984,57.5901,57.3675,57.3675,26068.1449
2008-07-08 12:50:00,87.66,87.93,87.62,87.79,21308.81557598702,57.3675,57.5442,57.3414,57.4526,21308.8156
2008-07-08 13:00:00,87.81,87.99,87.71,87.79,35911.30340724716,57.4657,57.5835,57.4003,57.4526,35911.3034
2008-07-08 13:10:00,87.79,87.92,87.49,87.52,48566.792861005946,57.4526,57.5377,57.2563,57.2759,48566.7929
2008-07-08 13:20:00,87.52,87.56,87.37,87.49,51054.62412114657,57.2759,57.3021,57.1778,57.2563,51054.6241
2008-07-08 13:30:00,87.48,87.66,87.08,87.08,89129.25905895077,57.2497,57.3675,56.988,56.988,89129.2591
2008-07-08 13:40:00,87.08,87.65,87.06,87.47,67279.6106003245,56.988,57.361,56.9749,57.2432,67279.6106
2008-07-08 13:50:00,87.49,87.62,87.32,87.44,37750.13520822066,57.2563,57.3414,57.145,57.2236,37750.1352
2008-07-08 14:00:00,87.47,87.61,87.41,87.48,38399.13466738778,57.2432,57.3348,57.2039,57.2497,38399.1347
2008-07-08 14:10:00,87.48,87.6,87.39,87.49,35803.136830719304,57.2497,57.3283,57.1909,57.2563,35803.1368
2008-07-08 14:20:00,87.53,87.6,87.33,87.42,67604.11032990806,57.2825,57.3283,57.1516,57.2105,67604.1103
2008-07-08 14:30:00,87.42,87.72,87.3,87.5,70308.27474310438,57.2105,57.4068,57.132,57.2628,70308.2747
2008-07-08 14:40:00,87.56,87.99,87.56,87.83,52785.28934559221,57.3021,57.5835,57.3021,57.4788,52785.2893
2008-07-08 14:50:00,87.8,88.23,87.75,88.18,48025.959978366685,57.4592,57.7406,57.4264,57.7079,48025.96
2008-07-08 15:00:00,88.18,88.61,88.03,88.54,74634.9378042185,57.7079,57.9893,57.6097,57.9434,74634.9378
2008-07-08 15:10:00,88.56,88.82,88.45,88.82,84153.59653866955,57.9565,58.1267,57.8845,58.1267,84153.5965
2008-07-08 15:20:00,88.77,88.9,88.62,88.86,91076.25743645211,58.094,58.179,57.9958,58.1529,91076.2574
2008-07-08 15:30:00,88.9,89.06,88.73,89.06,122769.06435911304,58.179,58.2838,58.0678,58.2838,122769.0644
2008-07-08 15:40:00,89.06,89.11,88.76,88.84,136830.7193077339,58.2838,58.3165,58.0874,58.1398,136830.7193
2008-07-08 15:50:00,88.8,89.04,88.77,88.99,151757.7068685776,58.1136,58.2707,58.094,58.2379,151757.7069
2008-07-09 09:30:00,89.07,90.09,89.07,89.83,40021.63331530557,58.2903,58.9578,58.2903,58.7877,40021.6333
2008-07-09 09:40:00,89.93,89.93,88.9,89.11,45429.96214169821,58.8531,58.8531,58.179,58.3165,45429.9621
2008-07-09 09:50:00,89.12,89.24,88.9,89.11,37317.46890210925,58.323,58.4016,58.179,58.3165,37317.4689
2008-07-09 10:00:00,89.18,89.51,89.09,89.45,34396.97133585722,58.3623,58.5782,58.3034,58.539,34396.9713
2008-07-09 10:10:00,89.49,89.9,89.41,89.62,32017.306652244457,58.5652,58.8335,58.5128,58.6502,32017.3067
2008-07-09 10:20:00,89.64,90.12,89.64,90.01,35478.63710113575,58.6633,58.9775,58.6633,58.9055,35478.6371
2008-07-09 10:30:00,89.98,89.98,89.26,89.6,43915.630070308274,58.8858,58.8858,58.4146,58.6371,43915.6301
2008-07-09 10:40:00,89.49,89.59,89.17,89.44,23363.980530016222,58.5652,58.6306,58.3557,58.5324,23363.9805
2008-07-09 10:50:00,89.47,89.86,89.38,89.82,29529.47539210384,58.5521,58.8073,58.4932,58.7811,29529.4754
2008-07-09 11:00:00,89.76,89.93,89.53,89.53,42833.96430502975,58.7419,58.8531,58.5913,58.5913,42833.9643
2008-07-09 11:10:00,89.54,89.6,89.4,89.48,29096.809085992427,58.5979,58.6371,58.5063,58.5586,29096.8091
2008-07-09 11:20:00,89.46,89.72,89.44,89.67,23255.81395348837,58.5455,58.7157,58.5324,58.683,23255.814
2008-07-09 11:30:00,89.66,89.73,89.5,89.5,53866.95511087074,58.6764,58.7222,58.5717,58.5717,53866.9551
2008-07-09 11:40:00,89.53,89.62,89.33,89.57,48999.45916711736,58.5913,58.6502,58.4604,58.6175,48999.4592
2008-07-09 11:50:00,89.57,89.65,89.31,89.65,29421.308815575987,58.6175,58.6699,58.4474,58.6699,29421.3088
2008-07-09 12:00:00,89.66,89.66,89.19,89.57,32125.47322877231,58.6764,58.6764,58.3688,58.6175,32125.4732
2008-07-09 12:10:00,89.56,89.88,89.36,89.67,32341.806381828013,58.611,58.8204,58.4801,58.683,32341.8064
2008-07-09 12:20:00,89.66,89.82,89.64,89.79,28664.14277988101,58.6764,58.7811,58.6633,58.7615,28664.1428
2008-07-09 12:30:00,89.8,89.82,89.29,89.34,23580.31368307193,58.768,58.7811,58.4343,58.467,23580.3137
2008-07-09 12:40:00,89.39,89.61,89.38,89.51,22823.14764737696,58.4997,58.6437,58.4932,58.5782,22823.1476
2008-07-09 12:50:00,89.5,89.76,89.49,89.51,18171.98485667929,58.5717,58.7419,58.5652,58.5782,18171.9849
2008-07-09 13:00:00,89.55,89.55,89.11,89.15,23255.81395348837,58.6044,58.6044,58.3165,58.3427,23255.814
2008-07-09 13:10:00,89.16,89.32,89.08,89.19,22390.48134126555,58.3492,58.4539,58.2968,58.3688,22390.4813
2008-07-09 13:20:00,89.18,89.27,88.93,89.07,31584.640346133045,58.3623,58.4212,58.1987,58.2903,31584.6403
2008-07-09 13:30:00,89.08,89.23,88.96,88.99,21741.48188209843,58.2968,58.395,58.2183,58.2379,21741.4819
2008-07-09 13:40:00,89.01,89.26,88.99,89.11,31692.806922660897,58.251,58.4146,58.2379,58.3165,31692.8069
2008-07-09 13:50:00,89.08,89.1,88.88,88.99,28664.14277988101,58.2968,58.3099,58.166,58.2379,28664.1428
2008-07-09 14:00:00,88.97,88.98,88.62,88.86,47485.12709572742,58.2249,58.2314,57.9958,58.1529,47485.1271
2008-07-09 14:10:00,88.89,88.98,88.55,88.57,34180.638182801515,58.1725,58.2314,57.95,57.9631,34180.6382
2008-07-09 14:20:00,88.54,88.73,88.4,88.61,34180.638182801515,57.9434,58.0678,57.8518,57.9893,34180.6382
2008-07-09 14:30:00,88.61,88.8,88.41,88.5,27474.31043807464,57.9893,58.1136,57.8584,57.9173,27474.3104
2008-07-09 14:40:00,88.49,88.68,88.41,88.57,33207.13899405084,57.9107,58.0351,57.8584,57.9631,33207.139
2008-07-09 14:50:00,88.56,88.57,88.15,88.28,39913.46673877772,57.9565,57.9631,57.6882,57.7733,39913.4667
2008-07-09 15:00:00,88.25,88.43,87.95,88.04,48458.626284478094,57.7537,57.8715,57.5573,57.6162,48458.6263
2008-07-09 15:10:00,88.02,88.35,88.0,88.25,40237.96646836127,57.6031,57.8191,57.5901,57.7537,40237.9665
2008-07-09 15:20:00,88.23,88.52,88.1,88.31,35586.8036776636,57.7406,57.9304,57.6555,57.7929,35586.8037
2008-07-09 15:30:00,88.34,88.56,88.3,88.3,38615.46782044348,57.8126,57.9565,57.7864,57.7864,38615.4678
2008-07-09 15:40:00,88.29,88.29,87.71,87.79,105895.07842076798,57.7798,57.7798,57.4003,57.4526,105895.0784
2008-07-09 15:50:00,87.85,88.0,87.64,87.76,153380.2055164954,57.4919,57.5901,57.3545,57.433,153380.2055
2008-07-10 09:30:00,88.81,90.21,88.81,89.09,82206.5981611682,58.1201,59.0363,58.1201,58.3034,82206.5982
2008-07-10 09:40:00,89.08,89.79,88.79,89.51,38507.30124391563,58.2968,58.7615,58.1071,58.5782,38507.3012
2008-07-10 09:50:00,89.56,89.65,89.06,89.1,40670.63277447269,58.611,58.6699,58.2838,58.3099,40670.6328
2008-07-10 10:00:00,89.05,89.21,88.63,88.68,50513.7912385073,58.2772,58.3819,58.0023,58.0351,50513.7912
2008-07-10 10:10:00,88.68,88.88,87.96,88.19,48134.12655489454,58.0351,58.166,57.5639,57.7144,48134.1266
2008-07-10 10:20:00,88.1,88.6,88.09,88.53,52136.2898864251,57.6555,57.9827,57.649,57.9369,52136.2899
2008-07-10 10:30:00,88.51,88.75,88.28,88.62,44889.12925905895,57.9238,58.0809,57.7733,57.9958,44889.1293
2008-07-10 10:40:00,88.66,89.36,88.66,89.26,46403.46133044889,58.022,58.4801,58.022,58.4146,46403.4613
2008-07-10 10:50:00,89.2,89.25,88.85,88.88,29204.97566252028,58.3754,58.4081,58.1463,58.166,29204.9757
2008-07-10 11:00:00,88.89,89.05,88.54,88.71,55381.28718226068,58.1725,58.2772,57.9434,58.0547,55381.2872
2008-07-10 11:10:00,88.7,88.96,88.58,88.8,33531.638723634394,58.0482,58.2183,57.9696,58.1136,33531.6387
2008-07-10 11:20:00,88.84,89.08,88.74,88.97,27906.97674418605,58.1398,58.2968,58.0743,58.2249,27906.9767
2008-07-10 11:30:00,88.94,89.33,88.93,89.1,36127.63656030287,58.2052,58.4604,58.1987,58.3099,36127.6366
2008-07-10 11:40:00,89.1,89.26,88.8,88.95,22931.31422390481,58.3099,58.4146,58.1136,58.2118,22931.3142
2008-07-10 11:50:00,88.96,89.21,88.96,89.11,36019.469983775016,58.2183,58.3819,58.2183,58.3165,36019.47
2008-07-10 12:00:00,89.14,89.43,89.1,89.33,42076.79826933477,58.3361,58.5259,58.3099,58.4604,42076.7983
2008-07-10 12:10:00,89.33,89.67,89.33,89.5,43915.630070308274,58.4604,58.683,58.4604,58.5717,43915.6301
2008-07-10 12:20:00,89.5,89.59,89.34,89.5,28664.14277988101,58.5717,58.6306,58.467,58.5717,28664.1428
2008-07-10 12:30:00,89.5,89.6,89.38,89.44,43374.797187669006,58.5717,58.6371,58.4932,58.5324,43374.7972
2008-07-10 12:40:00,89.46,89.58,89.33,89.38,23255.81395348837,58.5455,58.6241,58.4604,58.4932,23255.814
2008-07-10 12:50:00,89.39,89.45,89.06,89.29,43591.13034072472,58.4997,58.539,58.2838,58.4343,43591.1303
2008-07-10 13:00:00,89.29,89.67,89.25,89.45,46078.96160086533,58.4343,58.683,58.4081,58.539,46078.9616
2008-07-10 13:10:00,89.49,89.63,89.33,89.5,32233.63980530016,58.5652,58.6568,58.4604,58.5717,32233.6398
2008-07-10 13:20:00,89.54,89.69,89.38,89.57,30070.308274743104,58.5979,58.696,58.4932,58.6175,30070.3083
2008-07-10 13:30:00,89.59,90.01,89.57,89.79,35586.8036776636,58.6306,58.9055,58.6175,58.7615,35586.8037
2008-07-10 13:40:00,89.76,89.8,89.45,89.67,47485.12709572742,58.7419,58.768,58.539,58.683,47485.1271
2008-07-10 13:50:00,89.69,90.03,89.62,89.72,42725.79772850189,58.696,58.9186,58.6502,58.7157,42725.7977
2008-07-10 14:00:00,89.74,89.77,89.57,89.59,33531.638723634394,58.7288,58.7484,58.6175,58.6306,33531.6387
2008-07-10 14:10:00,89.56,89.64,89.33,89.36,40995.13250405624,58.611,58.6633,58.4604,58.4801,40995.1325
2008-07-10 14:20:00,89.39,89.57,88.77,88.96,68793.94267171444,58.4997,58.6175,58.094,58.2183,68793.9427
2008-07-10 14:30:00,88.98,89.16,88.81,88.98,37101.135749053545,58.2314,58.3492,58.1201,58.2314,37101.1357
2008-07-10 14:40:00,88.99,89.05,88.49,88.54,53758.788534342886,58.2379,58.2772,57.9107,57.9434,53758.7885
2008-07-10 14:50:00,88.58,88.71,88.24,88.52,61546.78204434829,57.9696,58.0547,57.7471,57.9304,61546.782
2008-07-10 15:00:00,88.44,89.23,88.44,89.08,43050.29745808545,57.878,58.395,57.878,58.2968,43050.2975
2008-07-10 15:10:00,89.09,89.37,88.8,88.8,48134.12655489454,58.3034,58.4866,58.1136,58.1136,48134.1266
2008-07-10 15:20:00,88.81,89.42,88.81,89.39,46727.961060032445,58.1201,58.5193,58.1201,58.4997,46727.9611
2008-07-10 15:30:00,89.38,89.51,89.05,89.32,69442.94213088155,58.4932,58.5782,58.2772,58.4539,69442.9421
2008-07-10 15:40:00,89.35,89.6,89.16,89.53,81449.43212547322,58.4735,58.6371,58.3492,58.5913,81449.4321
2008-07-10 15:50:00,89.61,89.88,89.38,89.74,104921.5792320173,58.6437,58.8204,58.4932,58.7288,104921.5792
2008-07-11 09:30:00,88.96,88.97,88.16,88.34,25959.97836668469,58.2183,58.2249,57.6948,57.8126,25959.9784
2008-07-11 09:40:00,88.32,88.51,87.99,88.43,40237.96646836127,57.7995,57.9238,57.5835,57.8715,40237.9665
2008-07-11 09:50:00,88.51,89.69,88.38,89.58,78637.10113574905,57.9238,58.696,57.8387,58.6241,78637.1011
2008-07-11 10:00:00,89.59,89.75,89.35,89.45,89237.42563547863,58.6306,58.7353,58.4735,58.539,89237.4256
2008-07-11 10:10:00,89.42,89.52,88.84,89.16,57328.28555976203,58.5193,58.5848,58.1398,58.3492,57328.2856
2008-07-11 10:20:00,89.11,89.24,88.49,88.78,47917.79340183883,58.3165,58.4016,57.9107,58.1005,47917.7934
2008-07-11 10:30:00,88.72,88.92,88.46,88.52,29529.47539210384,58.0612,58.1921,57.8911,57.9304,29529.4754
2008-07-11 10:40:00,88.51,89.01,88.51,88.89,17414.818820984314,57.9238,58.251,57.9238,58.1725,17414.8188
2008-07-11 10:50:00,88.96,89.17,88.86,88.96,20335.316387236344,58.2183,58.3557,58.1529,58.2183,20335.3164
2008-07-11 11:00:00,88.93,89.23,88.84,88.9,19037.317468902107,58.1987,58.395,58.1398,58.179,19037.3175
2008-07-11 11:10:00,88.88,89.08,88.75,88.84,19145.484045429963,58.166,58.2968,58.0809,58.1398,19145.484
2008-07-11 11:20:00,88.82,88.82,88.19,88.38,33315.30557057869,58.1267,58.1267,57.7144,57.8387,33315.3056
2008-07-11 11:30:00,88.32,88.62,88.02,88.53,34721.471065440775,57.7995,57.9958,57.6031,57.9369,34721.4711
2008-07-11 11:40:00,88.52,88.66,88.36,88.46,17847.485127095726,57.9304,58.022,57.8256,57.8911,17847.4851
2008-07-11 11:50:00,88.49,88.66,88.37,88.59,23147.64737696052,57.9107,58.022,57.8322,57.9762,23147.6474
2008-07-11 12:00:00,88.61,88.65,88.32,88.48,27582.47701460249,57.9893,58.0154,57.7995,57.9042,27582.477
2008-07-11 12:10:00,88.46,88.51,88.27,88.31,13628.988642509465,57.8911,57.9238,57.7668,57.7929,13628.9886
2008-07-11 12:20:00,88.33,88.51,88.25,88.51,13196.322336398052,57.806,57.9238,57.7537,57.9238,13196.3223
2008-07-11 12:30:00,88.4,88.5,88.21,88.3,11141.157382368849,57.8518,57.9173,57.7275,57.7864,11141.1574
2008-07-11 12:40:00,88.3,88.37,88.08,88.09,19686.316928069227,57.7864,57.8322,57.6424,57.649,19686.3169
2008-07-11 12:50:00,88.13,88.29,87.98,88.29,15900.486749594374,57.6751,57.7798,57.577,57.7798,15900.4867
2008-07-11 13:00:00,88.25,88.37,88.0,88.16,34288.80475932937,57.7537,57.8322,57.5901,57.6948,34288.8048
2008-07-11 13:10:00,88.1,88.47,87.88,88.46,19037.317468902107,57.6555,57.8976,57.5115,57.8911,19037.3175
2008-07-11 13:20:00,88.42,88.58,88.26,88.34,12439.156300703082,57.8649,57.9696,57.7602,57.8126,12439.1563
2008-07-11 13:30:00,88.32,88.56,88.23,88.54,16873.98593834505,57.7995,57.9565,57.7406,57.9434,16873.9859
2008-07-11 13:40:00,88.54,88.69,88.37,88.47,24121.146565711195,57.9434,58.0416,57.8322,57.8976,24121.1466
2008-07-11 13:50:00,88.42,88.61,88.23,88.38,15359.65386695511,57.8649,57.9893,57.7406,57.8387,15359.6539
2008-07-11 14:00:00,88.35,88.8,88.23,88.63,29204.97566252028,57.8191,58.1136,57.7406,58.0023,29204.9757
2008-07-11 14:10:00,88.6,88.81,88.47,88.74,35911.30340724716,57.9827,58.1201,57.8976,58.0743,35911.3034
2008-07-11 14:20:00,88.74,88.76,88.3,88.45,33098.972417522986,58.0743,58.0874,57.7864,57.8845,33098.9724
2008-07-11 14:30:00,88.45,88.56,88.3,88.42,20335.316387236344,57.8845,57.9565,57.7864,57.8649,20335.3164
2008-07-11 14:40:00,88.42,89.27,88.42,89.21,42184.96484586263,57.8649,58.4212,57.8649,58.3819,42184.9648
2008-07-11 14:50:00,89.21,89.6,88.75,89.47,69767.44186046511,58.3819,58.6371,58.0809,58.5521,69767.4419
2008-07-11 15:00:00,89.46,89.93,89.19,89.55,75283.93726338561,58.5455,58.8531,58.3688,58.6044,75283.9373
2008-07-11 15:10:00,89.6,89.67,88.75,88.91,42509.46457544619,58.6371,58.683,58.0809,58.1856,42509.4646
2008-07-11 15:20:00,88.9,89.29,88.7,88.98,52785.28934559221,58.179,58.4343,58.0482,58.2314,52785.2893
2008-07-11 15:30:00,88.98,89.04,88.41,88.98,58950.78420767983,58.2314,58.2707,57.8584,58.2314,58950.7842
2008-07-11 15:40:00,88.98,89.38,88.91,89.33,83071.93077339102,58.2314,58.4932,58.1856,58.4604,83071.9308
2008-07-11 15:50:00,89.33,89.68,89.27,89.44,123634.39697133584,58.4604,58.6895,58.4212,58.5324,123634.397
2008-07-14 09:30:00,90.34,90.34,89.8,89.97,27798.8101676582,59.1214,59.1214,58.768,58.8793,27798.8102
2008-07-14 09:40:00,90.06,90.78,89.93,90.55,55705.78691184424,58.9382,59.4094,58.8531,59.2589,55705.7869
2008-07-14 09:50:00,90.47,90.6,89.95,90.14,47376.960519199565,59.2065,59.2916,58.8662,58.9905,47376.9605
2008-07-14 10:00:00,90.14,90.4,89.77,89.91,59383.45051379124,58.9905,59.1607,58.7484,58.84,59383.4505
2008-07-14 10:10:00,89.9,89.93,89.27,89.37,73336.93888588426,58.8335,58.8531,58.4212,58.4866,73336.9389
2008-07-14 10:20:00,89.37,89.48,88.99,89.21,72255.27312060574,58.4866,58.5586,58.2379,58.3819,72255.2731
2008-07-14 10:30:00,89.26,89.5,89.21,89.35,54515.95457003786,58.4146,58.5717,58.3819,58.4735,54515.9546
2008-07-14 10:40:00,89.33,89.38,89.04,89.21,34288.80475932937,58.4604,58.4932,58.2707,58.3819,34288.8048
2008-07-14 10:50:00,89.19,89.55,89.1,89.47,45429.96214169821,58.3688,58.6044,58.3099,58.5521,45429.9621
2008-07-14 11:00:00,89.47,89.63,89.19,89.31,42293.13142239048,58.5521,58.6568,58.3688,58.4474,42293.1314
2008-07-14 11:10:00,89.27,89.34,89.05,89.11,43591.13034072472,58.4212,58.467,58.2772,58.3165,43591.1303
2008-07-14 11:20:00,89.15,89.31,88.93,89.28,42725.79772850189,58.3427,58.4474,58.1987,58.4277,42725.7977
2008-07-14 11:30:00,89.23,89.32,89.01,89.2,34180.638182801515,58.395,58.4539,58.251,58.3754,34180.6382
2008-07-14 11:40:00,89.16,89.45,89.11,89.33,34180.638182801515,58.3492,58.539,58.3165,58.4604,34180.6382
2008-07-14 11:50:00,89.32,89.4,88.48,89.08,49432.12547322877,58.4539,58.5063,57.9042,58.2968,49432.1255
2008-07-14 12:00:00,89.06,89.28,88.94,89.17,33856.13845321796,58.2838,58.4277,58.2052,58.3557,33856.1385
2008-07-14 12:10:00,89.18,89.33,88.92,89.3,31260.140616549485,58.3623,58.4604,58.1921,58.4408,31260.1406
2008-07-14 12:20:00,89.28,89.28,89.06,89.18,46511.62790697674,58.4277,58.4277,58.2838,58.3623,46511.6279
2008-07-14 12:30:00,89.17,89.31,89.12,89.26,99729.58355868036,58.3557,58.4474,58.323,58.4146,99729.5836
2008-07-14 12:40:00,89.22,89.33,89.18,89.25,48783.12601406165,58.3885,58.4604,58.3623,58.4081,48783.126
2008-07-14 12:50:00,89.3,89.31,89.15,89.18,43807.46349378042,58.4408,58.4474,58.3427,58.3623,43807.4635
2008-07-14 13:00:00,89.14,89.25,88.97,89.2,50513.7912385073,58.3361,58.4081,58.2249,58.3754,50513.7912
2008-07-14 13:10:00,89.17,89.31,88.95,88.95,50297.4580854516,58.3557,58.4474,58.2118,58.2118,50297.4581
2008-07-14 13:20:00,89.0,89.11,88.88,88.98,20227.14981070849,58.2445,58.3165,58.166,58.2314,20227.1498
2008-07-14 13:30:00,89.01,89.26,88.9,89.26,23688.480259599783,58.251,58.4146,58.179,58.4146,23688.4803
2008-07-14 13:40:00,89.26,89.42,89.08,89.23,37750.13520822066,58.4146,58.5193,58.2968,58.395,37750.1352
2008-07-14 13:50:00,89.25,89.43,89.1,89.28,35045.97079502434,58.4081,58.5259,58.3099,58.4277,35045.9708
2008-07-14 14:00:00,89.28,89.28,89.13,89.21,40129.79989183342,58.4277,58.4277,58.3296,58.3819,40129.7999
2008-07-14 14:10:00,89.2,89.27,89.08,89.18,29204.97566252028,58.3754,58.4212,58.2968,58.3623,29204.9757
2008-07-14 14:20:00,89.15,89.23,89.05,89.05,26284.478096268253,58.3427,58.395,58.2772,58.2772,26284.4781
2008-07-14 14:30:00,89.05,89.31,89.05,89.19,18171.98485667929,58.2772,58.4474,58.2772,58.3688,18171.9849
2008-07-14 14:40:00,89.16,89.16,88.77,88.89,21633.315305570577,58.3492,58.3492,58.094,58.1725,21633.3153
2008-07-14 14:50:00,88.88,88.91,88.74,88.91,16333.153055705789,58.166,58.1856,58.0743,58.1856,16333.1531
2008-07-14 15:00:00,88.87,89.06,88.73,88.86,22606.814494321254,58.1594,58.2838,58.0678,58.1529,22606.8145
2008-07-14 15:10:00,88.81,89.04,88.78,89.0,15684.153596538668,58.1201,58.2707,58.1005,58.2445,15684.1536
2008-07-14 15:20:00,88.98,89.39,88.92,89.34,89129.25905895077,58.2314,58.4997,58.1921,58.467,89129.2591
2008-07-14 15:30:00,89.35,89.68,89.24,89.41,77230.93564088696,58.4735,58.6895,58.4016,58.5128,77230.9356
2008-07-14 15:40:00,89.45,89.55,89.08,89.55,40886.96592752839,58.539,58.6044,58.2968,58.6044,40886.9659
2008-07-14 15:50:00,89.55,89.55,89.04,89.16,95078.4207679827,58.6044,58.6044,58.2707,58.3492,95078.4208
2008-07-15 09:30:00,88.34,89.0,88.28,88.58,22931.31422390481,57.8126,58.2445,57.7733,57.9696,22931.3142
2008-07-15 09:40:00,88.48,89.14,88.47,88.8,17847.485127095726,57.9042,58.3361,57.8976,58.1136,17847.4851
2008-07-15 09:50:00,88.7,88.7,87.97,88.35,47268.79394267171,58.0482,58.0482,57.5704,57.8191,47268.7939
2008-07-15 10:00:00,88.3,88.42,87.49,87.69,45321.79556517036,57.7864,57.8649,57.2563,57.3872,45321.7956
2008-07-15 10:10:00,87.66,88.03,87.66,87.98,28231.47647376961,57.3675,57.6097,57.3675,57.577,28231.4765
2008-07-15 10:20:00,87.92,88.09,87.55,87.61,33747.9718766901,57.5377,57.649,57.2956,57.3348,33747.9719
2008-07-15 10:30:00,87.59,87.82,87.55,87.75,41319.6322336398,57.3217,57.4723,57.2956,57.4264,41319.6322
2008-07-15 10:40:00,87.83,88.04,87.68,87.89,27798.8101676582,57.4788,57.6162,57.3806,57.5181,27798.8102
2008-07-15 10:50:00,87.82,88.0,87.73,87.82,27582.47701460249,57.4723,57.5901,57.4134,57.4723,27582.477
2008-07-15 11:00:00,87.82,88.57,87.79,88.38,54515.95457003786,57.4723,57.9631,57.4526,57.8387,54515.9546
2008-07-15 11:10:00,88.35,88.57,88.25,88.36,47917.79340183883,57.8191,57.9631,57.7537,57.8256,47917.7934
2008-07-15 11:20:00,88.45,88.49,87.73,88.05,50513.7912385073,57.8845,57.9107,57.4134,57.6228,50513.7912
2008-07-15 11:30:00,88.01,88.23,87.83,87.83,33639.80530016225,57.5966,57.7406,57.4788,57.4788,33639.8053
2008-07-15 11:40:00,87.83,87.9,87.62,87.67,13845.32179556517,57.4788,57.5246,57.3414,57.3741,13845.3218
2008-07-15 11:50:00,87.73,88.11,87.65,87.91,26933.47755543537,57.4134,57.662,57.361,57.5312,26933.4776
2008-07-15 12:00:00,87.98,88.37,87.94,88.05,45429.96214169821,57.577,57.8322,57.5508,57.6228,45429.9621
2008-07-15 12:10:00,88.05,88.23,87.95,88.17,31043.80746349378,57.6228,57.7406,57.5573,57.7013,31043.8075
2008-07-15 12:20:00,88.21,88.36,88.1,88.25,23796.646836127635,57.7275,57.8256,57.6555,57.7537,23796.6468
2008-07-15 12:30:00,88.32,88.72,88.23,88.53,65008.11249323958,57.7995,58.0612,57.7406,57.9369,65008.1125
2008-07-15 12:40:00,88.72,88.95,88.6,88.65,26068.14494321255,58.0612,58.2118,57.9827,58.0154,26068.1449
2008-07-15 12:50:00,88.59,88.9,88.45,88.88,24770.14602487831,57.9762,58.179,57.8845,58.166,24770.146
2008-07-15 13:00:00,88.87,89.14,88.7,89.14,46619.79448350459,58.1594,58.3361,58.0482,58.3361,46619.7945
2008-07-15 13:10:00,89.15,89.34,88.84,88.84,38074.63493780421,58.3427,58.467,58.1398,58.1398,38074.6349
2008-07-15 13:20:00,88.86,88.93,88.44,88.78,54624.12114656571,58.1529,58.1987,57.878,58.1005,54624.1211
2008-07-15 13:30:00,88.73,89.04,88.59,88.75,43266.630611141154,58.0678,58.2707,57.9762,58.0809,43266.6306
2008-07-15 13:40:00,88.72,89.21,88.72,89.21,28555.97620335316,58.0612,58.3819,58.0612,58.3819,28555.9762
2008-07-15 13:50:00,89.17,89.17,88.91,88.95,10492.15792320173,58.3557,58.3557,58.1856,58.2118,10492.1579
2008-07-15 14:00:00,88.95,89.07,88.64,88.83,19253.65062195781,58.2118,58.2903,58.0089,58.1332,19253.6506
2008-07-15 14:10:00,88.84,89.46,88.79,89.45,31260.140616549485,58.1398,58.5455,58.1071,58.539,31260.1406
2008-07-15 14:20:00,89.46,89.46,89.12,89.4,21416.98215251488,58.5455,58.5455,58.323,58.5063,21416.9822
2008-07-15 14:30:00,89.33,89.63,89.33,89.4,14926.9875608437,58.4604,58.6568,58.4604,58.5063,14926.9876
2008-07-15 14:40:00,89.4,89.41,89.19,89.37,20984.31584640346,58.5063,58.5128,58.3688,58.4866,20984.3158
2008-07-15 14:50:00,89.37,89.67,89.19,89.57,28231.47647376961,58.4866,58.683,58.3688,58.6175,28231.4765
2008-07-15 15:00:00,89.56,90.01,89.52,89.66,136181.71984856678,58.611,58.9055,58.5848,58.6764,136181.7198
2008-07-15 15:10:00,89.67,89.97,89.55,89.61,61330.44889129259,58.683,58.8793,58.6044,58.6437,61330.4489
2008-07-15 15:20:00,89.57,89.76,89.41,89.45,35154.13737155219,58.6175,58.7419,58.5128,58.539,35154.1374
2008-07-15 15:30:00,89.41,89.54,89.07,89.21,54083.28826392644,58.5128,58.5979,58.2903,58.3819,54083.2883
2008-07-15 15:40:00,89.21,89.29,88.81,88.84,65440.778799351,58.3819,58.4343,58.1201,58.1398,65440.7788
2008-07-15 15:50:00,88.89,89.16,88.68,88.72,82422.9313142239,58.1725,58.3492,58.0351,58.0612,82422.9313
2008-07-16 09:30:00,88.62,88.84,88.17,88.4,32882.63926446728,57.9958,58.1398,57.7013,57.8518,32882.6393
2008-07-16 09:40:00,88.43,88.47,87.68,87.68,33964.30502974581,57.8715,57.8976,57.3806,57.3806,33964.305
2008-07-16 09:50:00,87.66,88.55,87.58,88.2,30935.640886965928,57.3675,57.95,57.3152,57.7209,30935.6409
2008-07-16 10:00:00,88.21,88.63,87.69,87.69,47485.12709572742,57.7275,58.0023,57.3872,57.3872,47485.1271
2008-07-16 10:10:00,87.73,87.79,87.39,87.41,47052.46078961601,57.4134,57.4526,57.1909,57.2039,47052.4608
2008-07-16 10:20:00,87.5,87.93,87.43,87.9,44023.79664683613,57.2628,57.5442,57.217,57.5246,44023.7966
2008-07-16 10:30:00,87.95,88.66,87.86,88.62,44780.9626825311,57.5573,58.022,57.4984,57.9958,44780.9627
2008-07-16 10:40:00,88.62,88.85,88.54,88.71,53542.45538128718,57.9958,58.1463,57.9434,58.0547,53542.4554
2008-07-16 10:50:00,88.67,88.67,88.27,88.53,32558.13953488372,58.0285,58.0285,57.7668,57.9369,32558.1395
2008-07-16 11:00:00,88.55,88.94,88.51,88.58,20876.14926987561,57.95,58.2052,57.9238,57.9696,20876.1493
2008-07-16 11:10:00,88.63,88.76,88.49,88.56,27474.31043807464,58.0023,58.0874,57.9107,57.9565,27474.3104
2008-07-16 11:20:00,88.52,88.58,88.2,88.4,17306.65224445646,57.9304,57.9696,57.7209,57.8518,17306.6522
2008-07-16 11:30:00,88.47,88.6,88.3,88.3,20659.8161168199,57.8976,57.9827,57.7864,57.7864,20659.8161
2008-07-16 11:40:00,88.36,88.55,88.06,88.28,39805.30016224986,57.8256,57.95,57.6293,57.7733,39805.3002
2008-07-16 11:50:00,88.28,88.47,88.25,88.29,36668.46944294213,57.7733,57.8976,57.7537,57.7798,36668.4694
2008-07-16 12:00:00,88.33,88.41,88.17,88.27,38723.63439697133,57.806,57.8584,57.7013,57.7668,38723.6344
2008-07-16 12:10:00,88.24,88.38,88.08,88.16,37966.46836127636,57.7471,57.8387,57.6424,57.6948,37966.4684
2008-07-16 12:20:00,88.17,88.61,87.98,88.3,55922.12006489994,57.7013,57.9893,57.577,57.7864,55922.1201
2008-07-16 12:30:00,88.29,88.38,87.81,87.82,45321.79556517036,57.7798,57.8387,57.4657,57.4723,45321.7956
2008-07-16 12:40:00,87.82,88.23,87.81,88.18,37641.968631692806,57.4723,57.7406,57.4657,57.7079,37641.9686
2008-07-16 12:50:00,88.19,88.32,88.07,88.17,33315.30557057869,57.7144,57.7995,57.6359,57.7013,33315.3056
2008-07-16 13:00:00,88.13,88.4,88.04,88.16,75500.27041644132,57.6751,57.8518,57.6162,57.6948,75500.2704
2008-07-16 13:10:00,88.17,88.34,87.9,88.11,44348.29637641968,57.7013,57.8126,57.5246,57.662,44348.2964
2008-07-16 13:20:00,88.18,88.44,88.17,88.24,40454.29962141698,57.7079,57.878,57.7013,57.7471,40454.2996
2008-07-16 13:30:00,88.24,88.32,88.1,88.22,34180.638182801515,57.7471,57.7995,57.6555,57.734,34180.6382
2008-07-16 13:40:00,88.23,88.39,88.16,88.18,34396.97133585722,57.7406,57.8453,57.6948,57.7079,34396.9713
2008-07-16 13:50:00,88.2,88.45,88.11,88.38,38723.63439697133,57.7209,57.8845,57.662,57.8387,38723.6344
2008-07-16 14:00:00,88.35,88.42,87.83,87.9,107842.07679826934,57.8191,57.8649,57.4788,57.5246,107842.0768
2008-07-16 14:10:00,87.88,88.19,87.83,87.89,63169.28069226609,57.5115,57.7144,57.4788,57.5181,63169.2807
2008-07-16 14:20:00,87.94,88.32,87.88,88.25,71173.6073553272,57.5508,57.7995,57.5115,57.7537,71173.6074
2008-07-16 14:30:00,88.29,88.68,88.25,88.6,52893.45592212006,57.7798,58.0351,57.7537,57.9827,52893.4559
2008-07-16 14:40:00,88.59,88.66,88.37,88.41,59383.45051379124,57.9762,58.022,57.8322,57.8584,59383.4505
2008-07-16 14:50:00,88.41,88.59,88.29,88.38,68793.94267171444,57.8584,57.9762,57.7798,57.8387,68793.9427
2008-07-16 15:00:00,88.4,88.61,88.32,88.37,62195.78150351541,57.8518,57.9893,57.7995,57.8322,62195.7815
2008-07-16 15:10:00,88.35,88.66,88.12,88.55,64683.61276365603,57.8191,58.022,57.6686,57.95,64683.6128
2008-07-16 15:20:00,88.58,88.9,88.58,88.69,81124.93239588967,57.9696,58.179,57.9696,58.0416,81124.9324
2008-07-16 15:30:00,88.69,88.92,88.59,88.91,89129.25905895077,58.0416,58.1921,57.9762,58.1856,89129.2591
2008-07-16 15:40:00,88.88,89.02,88.8,89.01,72687.93942671714,58.166,58.2576,58.1136,58.251,72687.9394
2008-07-16 15:50:00,89.01,89.18,88.99,89.1,77879.93510005408,58.251,58.3623,58.2379,58.3099,77879.9351
2008-07-17 09:30:00,89.17,89.74,88.86,89.54,66089.77825851811,58.3557,58.7288,58.1529,58.5979,66089.7783
2008-07-17 09:40:00,89.54,89.67,89.46,89.56,60356.94970254191,58.5979,58.683,58.5455,58.611,60356.9497
2008-07-17 09:50:00,89.55,90.03,89.5,90.03,64359.11303407247,58.6044,58.9186,58.5717,58.9186,64359.113
2008-07-17 10:00:00,90.03,90.41,89.66,89.72,66306.11141157382,58.9186,59.1672,58.6764,58.7157,66306.1114
2008-07-17 10:10:00,89.69,90.12,89.68,90.0,41752.29853975122,58.696,58.9775,58.6895,58.8989,41752.2985
2008-07-17 10:20:00,90.06,90.69,90.06,90.4,40995.13250405624,58.9382,59.3505,58.9382,59.1607,40995.1325
2008-07-17 10:30:00,90.36,90.67,90.19,90.59,45754.461871281776,59.1345,59.3374,59.0233,59.285,45754.4619
2008-07-17 10:40:00,90.55,90.97,90.42,90.96,46511.62790697674,59.2589,59.5337,59.1738,59.5272,46511.6279
2008-07-17 10:50:00,90.97,91.05,90.77,90.97,34613.30448891292,59.5337,59.5861,59.4028,59.5337,34613.3045
2008-07-17 11:00:00,90.97,91.11,90.52,90.6,33964.30502974581,59.5337,59.6253,59.2392,59.2916,33964.305
2008-07-17 11:10:00,90.6,90.69,90.24,90.24,62844.780962682526,59.2916,59.3505,59.056,59.056,62844.781
2008-07-17 11:20:00,90.28,90.68,90.07,90.58,60897.78258518118,59.0822,59.3439,58.9447,59.2785,60897.7826
2008-07-17 11:30:00,90.59,91.0,90.53,90.77,51270.95727420227,59.285,59.5534,59.2458,59.4028,51270.9573
2008-07-17 11:40:00,90.82,90.92,90.62,90.76,37209.3023255814,59.4356,59.501,59.3047,59.3963,37209.3023
2008-07-17 11:50:00,90.77,90.88,90.56,90.56,60356.94970254191,59.4028,59.4748,59.2654,59.2654,60356.9497
2008-07-17 12:00:00,90.55,90.77,90.51,90.67,39048.13412655489,59.2589,59.4028,59.2327,59.3374,39048.1341
2008-07-17 12:10:00,90.68,90.73,90.44,90.58,32017.306652244457,59.3439,59.3767,59.1869,59.2785,32017.3067
2008-07-17 12:20:00,90.6,90.78,90.58,90.74,21308.81557598702,59.2916,59.4094,59.2785,59.3832,21308.8156
2008-07-17 12:30:00,90.74,90.8,90.48,90.48,33964.30502974581,59.3832,59.4225,59.213,59.213,33964.305
2008-07-17 12:40:00,90.51,90.6,90.3,90.55,34505.13791238507,59.2327,59.2916,59.0952,59.2589,34505.1379
2008-07-17 12:50:00,90.64,90.74,90.53,90.53,42293.13142239048,59.3178,59.3832,59.2458,59.2458,42293.1314
2008-07-17 13:00:00,90.54,90.65,90.46,90.59,35803.136830719304,59.2523,59.3243,59.2,59.285,35803.1368
2008-07-17 13:10:00,90.54,91.21,90.48,91.16,70416.44131963223,59.2523,59.6908,59.213,59.6581,70416.4413
2008-07-17 13:20:00,91.21,91.21,90.88,91.06,40346.13304488913,59.6908,59.6908,59.4748,59.5926,40346.133
2008-07-17 13:30:00,91.04,91.42,90.91,91.38,51919.956733369385,59.5795,59.8282,59.4945,59.802,51919.9567
2008-07-17 13:40:00,91.36,91.53,91.25,91.41,50621.95781503515,59.7889,59.9002,59.717,59.8217,50621.9578
2008-07-17 13:50:00,91.41,91.42,91.05,91.07,52244.45646295295,59.8217,59.8282,59.5861,59.5992,52244.4565
2008-07-17 14:00:00,91.08,91.21,90.92,91.07,41427.79881016766,59.6057,59.6908,59.501,59.5992,41427.7988
2008-07-17 14:10:00,91.08,91.24,90.93,91.01,36127.63656030287,59.6057,59.7104,59.5075,59.5599,36127.6366
2008-07-17 14:20:00,90.97,91.11,90.84,90.86,43915.630070308274,59.5337,59.6253,59.4486,59.4617,43915.6301
2008-07-17 14:30:00,90.81,90.91,90.45,90.61,44456.462952947535,59.429,59.4945,59.1934,59.2981,44456.463
2008-07-17 14:40:00,90.65,90.92,90.6,90.8,52028.12330989724,59.3243,59.501,59.2916,59.4225,52028.1233
2008-07-17 14:50:00,90.86,90.94,90.43,90.54,47809.626825310974,59.4617,59.5141,59.1803,59.2523,47809.6268
2008-07-17 15:00:00,90.52,90.89,90.49,90.55,58518.11790156841,59.2392,59.4814,59.2196,59.2589,58518.1179
2008-07-17 15:10:00,90.49,90.98,90.32,90.91,77447.26879394267,59.2196,59.5403,59.1083,59.4945,77447.2688
2008-07-17 15:20:00,90.95,91.14,90.75,90.81,76581.93618171985,59.5206,59.645,59.3897,59.429,76581.9362
2008-07-17 15:30:00,90.85,90.88,90.53,90.67,76365.60302866415,59.4552,59.4748,59.2458,59.3374,76365.603
2008-07-17 15:40:00,90.66,91.11,90.54,91.02,99729.58355868036,59.3308,59.6253,59.2523,59.5664,99729.5836
2008-07-17 15:50:00,90.99,91.16,90.88,91.0,95511.0870740941,59.5468,59.6581,59.4748,59.5534,95511.0871
2008-07-18 09:30:00,91.19,91.48,90.77,90.85,306760.4110329908,59.6777,59.8675,59.4028,59.4552,306760.411
2008-07-18 09:40:00,90.8,91.05,90.5,90.61,40129.79989183342,59.4225,59.5861,59.2261,59.2981,40129.7999
2008-07-18 09:50:00,90.62,90.91,90.45,90.74,42401.29799891833,59.3047,59.4945,59.1934,59.3832,42401.298
2008-07-18 10:00:00,90.69,90.75,89.76,90.6,60573.282855597616,59.3505,59.3897,58.7419,59.2916,60573.2829
2008-07-18 10:10:00,90.65,91.02,90.41,90.53,35911.30340724716,59.3243,59.5664,59.1672,59.2458,35911.3034
2008-07-18 10:20:00,90.54,90.6,90.25,90.6,27798.8101676582,59.2523,59.2916,59.0625,59.2916,27798.8102
2008-07-18 10:30:00,90.6,90.6,90.11,90.19,27906.97674418605,59.2916,59.2916,58.9709,59.0233,27906.9767
2008-07-18 10:40:00,90.17,90.81,90.1,90.8,23580.31368307193,59.0102,59.429,58.9644,59.4225,23580.3137
2008-07-18 10:50:00,90.76,90.85,90.17,90.37,20659.8161168199,59.3963,59.4552,59.0102,59.1411,20659.8161
2008-07-18 11:00:00,90.43,90.57,90.18,90.18,27257.97728501893,59.1803,59.2719,59.0167,59.0167,27257.9773
2008-07-18 11:10:00,90.19,90.28,89.92,90.05,27690.64359113034,59.0233,59.0822,58.8466,58.9316,27690.6436
2008-07-18 11:20:00,90.07,90.21,89.91,90.03,54948.62087614927,58.9447,59.0363,58.84,58.9186,54948.6209
2008-07-18 11:30:00,90.0,90.06,89.75,89.79,18171.98485667929,58.8989,58.9382,58.7353,58.7615,18171.9849
2008-07-18 11:40:00,89.79,89.93,89.74,89.8,20010.816657652784,58.7615,58.8531,58.7288,58.768,20010.8167
2008-07-18 11:50:00,89.82,89.83,89.37,89.4,39805.30016224986,58.7811,58.7877,58.4866,58.5063,39805.3002
2008-07-18 12:00:00,89.41,89.52,89.35,89.43,21633.315305570577,58.5128,58.5848,58.4735,58.5259,21633.3153
2008-07-18 12:10:00,89.47,89.55,89.17,89.37,25743.645213628988,58.5521,58.6044,58.3557,58.4866,25743.6452
2008-07-18 12:20:00,89.32,89.35,89.07,89.2,24986.47917793402,58.4539,58.4735,58.2903,58.3754,24986.4792
2008-07-18 12:30:00,89.18,89.53,89.16,89.52,26176.3115197404,58.3623,58.5913,58.3492,58.5848,26176.3115
2008-07-18 12:40:00,89.57,89.82,89.44,89.81,19145.484045429963,58.6175,58.7811,58.5324,58.7746,19145.484
2008-07-18 12:50:00,89.81,89.81,89.42,89.45,15035.154137371552,58.7746,58.7746,58.5193,58.539,15035.1541
2008-07-18 13:00:00,89.45,89.62,89.17,89.17,26392.644672796105,58.539,58.6502,58.3557,58.3557,26392.6447
2008-07-18 13:10:00,89.25,89.5,89.17,89.23,26176.3115197404,58.4081,58.5717,58.3557,58.395,26176.3115
2008-07-18 13:20:00,89.24,89.55,89.21,89.55,27041.64413196322,58.4016,58.6044,58.3819,58.6044,27041.6441
2008-07-18 13:30:00,89.55,89.8,89.38,89.57,20659.8161168199,58.6044,58.768,58.4932,58.6175,20659.8161
2008-07-18 13:40:00,89.58,89.91,89.58,89.72,24986.47917793402,58.6241,58.84,58.6241,58.7157,24986.4792
2008-07-18 13:50:00,89.75,89.98,89.63,89.9,14277.98810167658,58.7353,58.8858,58.6568,58.8335,14277.9881
2008-07-18 14:00:00,89.87,89.92,89.79,89.86,24121.146565711195,58.8138,58.8466,58.7615,58.8073,24121.1466
2008-07-18 14:10:00,89.83,90.0,89.82,89.95,25094.64575446187,58.7877,58.8989,58.7811,58.8662,25094.6458
2008-07-18 14:20:00,89.96,90.1,89.79,90.04,20118.98323418064,58.8727,58.9644,58.7615,58.9251,20118.9832
2008-07-18 14:30:00,90.06,90.06,89.61,89.69,29313.14223904813,58.9382,58.9382,58.6437,58.696,29313.1422
2008-07-18 14:40:00,89.69,89.74,89.45,89.63,40778.79935100054,58.696,58.7288,58.539,58.6568,40778.7994
2008-07-18 14:50:00,89.63,89.68,89.47,89.56,37101.135749053545,58.6568,58.6895,58.5521,58.611,37101.1357
2008-07-18 15:00:00,89.56,89.69,89.4,89.57,37533.80205516495,58.611,58.696,58.5063,58.6175,37533.8021
2008-07-18 15:10:00,89.57,89.75,89.47,89.58,52460.78961600865,58.6175,58.7353,58.5521,58.6241,52460.7896
2008-07-18 15:20:00,89.58,89.82,89.56,89.78,45429.96214169821,58.6241,58.7811,58.611,58.7549,45429.9621
2008-07-18 15:30:00,89.78,89.97,89.69,89.81,54083.28826392644,58.7549,58.8793,58.696,58.7746,54083.2883
2008-07-18 15:40:00,89.81,89.95,89.72,89.91,55164.95402920497,58.7746,58.8662,58.7157,58.84,55164.954
2008-07-18 15:50:00,89.91,89.94,89.72,89.78,86425.09464575446,58.84,58.8597,58.7157,58.7549,86425.0946
2008-07-21 09:30:00,89.88,90.7,89.88,90.12,53758.788534342886,58.8204,59.357,58.8204,58.9775,53758.7885
2008-07-21 09:40:00,90.13,90.34,89.99,90.29,31584.640346133045,58.984,59.1214,58.8924,59.0887,31584.6403
2008-07-21 09:50:00,90.33,90.38,90.16,90.17,27906.97674418605,59.1149,59.1476,59.0036,59.0102,27906.9767
2008-07-21 10:00:00,90.22,90.32,89.91,90.04,24337.4797187669,59.0429,59.1083,58.84,58.9251,24337.4797
2008-07-21 10:10:00,90.0,90.06,89.81,89.88,19361.817198485667,58.8989,58.9382,58.7746,58.8204,19361.8172
2008-07-21 10:20:00,89.85,89.92,89.58,89.64,19253.65062195781,58.8008,58.8466,58.6241,58.6633,19253.6506
2008-07-21 10:30:00,89.68,89.7,89.47,89.59,24012.979989183343,58.6895,58.7026,58.5521,58.6306,24012.98
2008-07-21 10:40:00,89.59,89.9,89.59,89.9,16441.31963223364,58.6306,58.8335,58.6306,58.8335,16441.3196
2008-07-21 10:50:00,89.94,89.96,89.82,89.9,38723.63439697133,58.8597,58.8727,58.7811,58.8335,38723.6344
2008-07-21 11:00:00,89.84,89.86,89.69,89.81,13520.82206598161,58.7942,58.8073,58.696,58.7746,13520.8221
2008-07-21 11:10:00,89.82,89.95,89.81,89.86,39588.96700919416,58.7811,58.8662,58.7746,58.8073,39588.967
2008-07-21 11:20:00,89.86,89.99,89.78,89.93,16441.31963223364,58.8073,58.8924,58.7549,58.8531,16441.3196
2008-07-21 11:30:00,89.95,89.97,89.69,89.77,13953.488372093025,58.8662,58.8793,58.696,58.7484,13953.4884
2008-07-21 11:40:00,89.78,89.83,89.62,89.69,14386.154678204435,58.7549,58.7877,58.6502,58.696,14386.1547
2008-07-21 11:50:00,89.68,89.77,89.61,89.67,16873.98593834505,58.6895,58.7484,58.6437,58.683,16873.9859
2008-07-21 12:00:00,89.67,89.77,89.53,89.61,18929.15089237425,58.683,58.7484,58.5913,58.6437,18929.1509
2008-07-21 12:10:00,89.64,89.96,89.64,89.96,8977.82585181179,58.6633,58.8727,58.6633,58.8727,8977.8259
2008-07-21 12:20:00,89.94,90.11,89.94,90.09,16116.81990265008,58.8597,58.9709,58.8597,58.9578,16116.8199
2008-07-21 12:30:00,90.11,90.34,90.11,90.16,17198.48566792861,58.9709,59.1214,58.9709,59.0036,17198.4857
2008-07-21 12:40:00,90.19,90.31,90.11,90.22,12439.156300703082,59.0233,59.1018,58.9709,59.0429,12439.1563
2008-07-21 12:50:00,90.22,90.42,90.11,90.38,9302.32558139535,59.0429,59.1738,58.9709,59.1476,9302.3256
2008-07-21 13:00:00,90.35,90.47,90.28,90.36,14169.821525148727,59.128,59.2065,59.0822,59.1345,14169.8215
2008-07-21 13:10:00,90.39,90.44,90.18,90.18,12979.989183342346,59.1541,59.1869,59.0167,59.0167,12979.9892
2008-07-21 13:20:00,90.18,90.42,90.16,90.35,10167.658193618172,59.0167,59.1738,59.0036,59.128,10167.6582
2008-07-21 13:30:00,90.34,90.58,90.34,90.54,10492.15792320173,59.1214,59.2785,59.1214,59.2523,10492.1579
2008-07-21 13:40:00,90.55,90.6,90.29,90.29,8869.659275283937,59.2589,59.2916,59.0887,59.0887,8869.6593
2008-07-21 13:50:00,90.31,90.58,90.31,90.44,16765.819361817197,59.1018,59.2785,59.1018,59.1869,16765.8194
2008-07-21 14:00:00,90.46,90.59,90.31,90.37,20227.14981070849,59.2,59.285,59.1018,59.1411,20227.1498
2008-07-21 14:10:00,90.4,90.4,90.14,90.21,19794.48350459708,59.1607,59.1607,58.9905,59.0363,19794.4835
2008-07-21 14:20:00,90.22,90.48,90.13,90.22,19361.817198485667,59.0429,59.213,58.984,59.0429,19361.8172
2008-07-21 14:30:00,90.22,90.42,90.08,90.28,12979.989183342346,59.0429,59.1738,58.9513,59.0822,12979.9892
2008-07-21 14:40:00,90.21,90.33,90.17,90.29,9518.658734451054,59.0363,59.1149,59.0102,59.0887,9518.6587
2008-07-21 14:50:00,90.29,90.43,90.25,90.33,11790.156841535963,59.0887,59.1803,59.0625,59.1149,11790.1568
2008-07-21 15:00:00,90.41,90.43,90.03,90.28,23039.480800432662,59.1672,59.1803,58.9186,59.0822,23039.4808
2008-07-21 15:10:00,90.28,90.41,90.18,90.38,25202.812330989724,59.0822,59.1672,59.0167,59.1476,25202.8123
2008-07-21 15:20:00,90.37,90.51,90.23,90.33,27041.64413196322,59.1411,59.2327,59.0494,59.1149,27041.6441
2008-07-21 15:30:00,90.34,90.34,90.12,90.29,65008.11249323958,59.1214,59.1214,58.9775,59.0887,65008.1125
2008-07-21 15:40:00,90.29,90.49,90.23,90.38,57111.952406706325,59.0887,59.2196,59.0494,59.1476,57111.9524
2008-07-21 15:50:00,90.41,90.55,90.34,90.51,71389.9405083829,59.1672,59.2589,59.1214,59.2327,71389.9405
2008-07-22 09:30:00,90.14,90.83,90.07,90.47,38399.13466738778,58.9905,59.4421,58.9447,59.2065,38399.1347
2008-07-22 09:40:00,90.41,90.84,90.31,90.46,31584.640346133045,59.1672,59.4486,59.1018,59.2,31584.6403
2008-07-22 09:50:00,90.46,90.52,90.05,90.19,41427.79881016766,59.2,59.2392,58.9316,59.0233,41427.7988
2008-07-22 10:00:00,90.11,90.16,89.73,89.85,42293.13142239048,58.9709,59.0036,58.7222,58.8008,42293.1314
2008-07-22 10:10:00,89.88,90.21,89.68,90.07,51162.79069767442,58.8204,59.0363,58.6895,58.9447,51162.7907
2008-07-22 10:20:00,90.0,90.18,89.53,89.53,44997.2958355868,58.8989,59.0167,58.5913,58.5913,44997.2958
2008-07-22 10:30:00,89.56,89.69,89.35,89.39,49864.79177934018,58.611,58.696,58.4735,58.4997,49864.7918
2008-07-22 10:40:00,89.37,89.49,88.96,89.01,90427.257977285,58.4866,58.5652,58.2183,58.251,90427.258
2008-07-22 10:50:00,89.01,89.12,88.71,88.92,64142.779881016766,58.251,58.323,58.0547,58.1921,64142.7799
2008-07-22 11:00:00,89.02,89.33,88.97,89.08,40454.29962141698,58.2576,58.4604,58.2249,58.2968,40454.2996
2008-07-22 11:10:00,89.1,89.61,89.01,89.57,36235.80313683072,58.3099,58.6437,58.251,58.6175,36235.8031
2008-07-22 11:20:00,89.52,90.02,89.36,90.01,35154.13737155219,58.5848,58.912,58.4801,58.9055,35154.1374
2008-07-22 11:30:00,89.99,90.07,89.82,89.99,37101.135749053545,58.8924,58.9447,58.7811,58.8924,37101.1357
2008-07-22 11:40:00,89.96,90.08,89.91,90.0,25202.812330989724,58.8727,58.9513,58.84,58.8989,25202.8123
2008-07-22 11:50:00,90.0,90.36,89.89,90.27,44672.79610600325,58.8989,59.1345,58.8269,59.0756,44672.7961
2008-07-22 12:00:00,90.28,90.6,90.28,90.57,78961.60086533261,59.0822,59.2916,59.0822,59.2719,78961.6009
2008-07-22 12:10:00,90.57,90.71,90.41,90.65,53001.62249864792,59.2719,59.3636,59.1672,59.3243,53001.6225
2008-07-22 12:20:00,90.6,90.62,90.36,90.45,35154.13737155219,59.2916,59.3047,59.1345,59.1934,35154.1374
2008-07-22 12:30:00,90.46,90.49,89.95,89.95,34613.30448891292,59.2,59.2196,58.8662,58.8662,34613.3045
2008-07-22 12:40:00,89.95,90.07,89.73,90.0,43374.797187669006,58.8662,58.9447,58.7222,58.8989,43374.7972
2008-07-22 12:50:00,90.0,90.21,89.77,90.12,35045.97079502434,58.8989,59.0363,58.7484,58.9775,35045.9708
2008-07-22 13:00:00,90.07,90.4,90.01,90.2,49215.79232017307,58.9447,59.1607,58.9055,59.0298,49215.7923
2008-07-22 13:10:00,90.2,90.25,89.97,90.11,39264.4672796106,59.0298,59.0625,58.8793,58.9709,39264.4673
2008-07-22 13:20:00,90.06,90.19,89.97,90.03,20227.14981070849,58.9382,59.0233,58.8793,58.9186,20227.1498
2008-07-22 13:30:00,90.03,90.06,89.62,89.62,47268.79394267171,58.9186,58.9382,58.6502,58.6502,47268.7939
2008-07-22 13:40:00,89.61,89.87,89.51,89.82,32882.63926446728,58.6437,58.8138,58.5782,58.7811,32882.6393
2008-07-22 13:50:00,89.79,89.94,89.38,89.48,46511.62790697674,58.7615,58.8597,58.4932,58.5586,46511.6279
2008-07-22 14:00:00,89.49,89.66,89.38,89.59,52893.45592212006,58.5652,58.6764,58.4932,58.6306,52893.4559
2008-07-22 14:10:00,89.59,90.09,89.59,90.07,75824.77014602488,58.6306,58.9578,58.6306,58.9447,75824.7701
2008-07-22 14:20:00,90.07,90.4,89.99,90.4,64575.446187128175,58.9447,59.1607,58.8924,59.1607,64575.4462
2008-07-22 14:30:00,90.44,90.54,90.33,90.52,58301.78474851271,59.1869,59.2523,59.1149,59.2392,58301.7847
2008-07-22 14:40:00,90.55,90.93,90.49,90.83,64142.779881016766,59.2589,59.5075,59.2196,59.4421,64142.7799
2008-07-22 14:50:00,90.86,90.95,90.63,90.7,59275.28393726338,59.4617,59.5206,59.3112,59.357,59275.2839
2008-07-22 15:00:00,90.67,90.82,90.52,90.56,50297.4580854516,59.3374,59.4356,59.2392,59.2654,50297.4581
2008-07-22 15:10:00,90.55,90.74,90.5,90.59,56787.45267712277,59.2589,59.3832,59.2261,59.285,56787.4527
2008-07-22 15:20:00,90.59,90.71,90.47,90.65,57652.78528934559,59.285,59.3636,59.2065,59.3243,57652.7853
2008-07-22 15:30:00,90.64,90.68,90.44,90.65,53109.789075175766,59.3178,59.3439,59.1869,59.3243,53109.7891
2008-07-22 15:40:00,90.68,91.26,90.68,90.9,101460.248783126,59.3439,59.7235,59.3439,59.4879,101460.2488
2008-07-22 15:50:00,90.9,91.52,90.9,91.27,84478.09626825311,59.4879,59.8937,59.4879,59.73,84478.0963
2008-07-23 09:30:00,91.76,91.76,90.49,91.29,65657.1119524067,60.0507,60.0507,59.2196,59.7431,65657.112
2008-07-23 09:40:00,91.33,91.45,90.78,90.89,95727.4202271498,59.7693,59.8478,59.4094,59.4814,95727.4202
2008-07-23 09:50:00,90.94,91.19,90.51,90.55,37317.46890210925,59.5141,59.6777,59.2327,59.2589,37317.4689
2008-07-23 10:00:00,90.54,90.54,89.65,89.65,63493.780421849646,59.2523,59.2523,58.6699,58.6699,63493.7804
2008-07-23 10:10:00,89.72,89.72,88.91,89.16,113250.40562466196,58.7157,58.7157,58.1856,58.3492,113250.4056
2008-07-23 10:20:00,89.08,89.36,88.69,88.79,111519.74040021632,58.2968,58.4801,58.0416,58.1071,111519.7404
2008-07-23 10:30:00,88.74,89.78,88.66,89.69,102325.58139534884,58.0743,58.7549,58.022,58.696,102325.5814
2008-07-23 10:40:00,89.69,89.98,89.24,89.46,114872.90427257976,58.696,58.8858,58.4016,58.5455,114872.9043
2008-07-23 10:50:00,89.45,90.14,89.33,90.14,69875.60843699297,58.539,58.9905,58.4604,58.9905,69875.6084
2008-07-23 11:00:00,90.08,90.43,89.91,89.91,51811.79015684153,58.9513,59.1803,58.84,58.84,51811.7902
2008-07-23 11:10:00,89.94,89.97,89.69,89.72,44456.462952947535,58.8597,58.8793,58.696,58.7157,44456.463
2008-07-23 11:20:00,89.72,89.82,89.61,89.71,40129.79989183342,58.7157,58.7811,58.6437,58.7091,40129.7999
2008-07-23 11:30:00,89.71,89.92,89.57,89.9,69442.94213088155,58.7091,58.8466,58.6175,58.8335,69442.9421
2008-07-23 11:40:00,89.87,90.06,89.81,89.98,50189.29150892374,58.8138,58.9382,58.7746,58.8858,50189.2915
2008-07-23 11:50:00,89.98,90.43,89.82,90.41,30502.97458085452,58.8858,59.1803,58.7811,59.1672,30502.9746
2008-07-23 12:00:00,90.39,90.45,90.08,90.14,52244.45646295295,59.1541,59.1934,58.9513,58.9905,52244.4565
2008-07-23 12:10:00,90.15,90.57,90.15,90.52,39480.80043266631,58.9971,59.2719,58.9971,59.2392,39480.8004
2008-07-23 12:20:00,90.51,90.58,90.31,90.42,50946.45754461871,59.2327,59.2785,59.1018,59.1738,50946.4575
2008-07-23 12:30:00,90.43,90.72,90.38,90.68,47160.62736614386,59.1803,59.3701,59.1476,59.3439,47160.6274
2008-07-23 12:40:00,90.69,90.72,90.3,90.31,63710.11357490535,59.3505,59.3701,59.0952,59.1018,63710.1136
2008-07-23 12:50:00,90.31,90.45,90.08,90.39,59599.78366684694,59.1018,59.1934,58.9513,59.1541,59599.7837
2008-07-23 13:00:00,90.4,90.43,90.01,90.09,40995.13250405624,59.1607,59.1803,58.9055,58.9578,40995.1325
2008-07-23 13:10:00,90.07,90.22,89.98,90.19,44348.29637641968,58.9447,59.0429,58.8858,59.0233,44348.2964
2008-07-23 13:20:00,90.19,90.48,90.18,90.22,38615.46782044348,59.0233,59.213,59.0167,59.0429,38615.4678
2008-07-23 13:30:00,90.22,90.31,90.1,90.31,35694.97025419145,59.0429,59.1018,58.9644,59.1018,35694.9703
2008-07-23 13:40:00,90.28,90.6,90.28,90.53,31260.140616549485,59.0822,59.2916,59.0822,59.2458,31260.1406
2008-07-23 13:50:00,90.52,90.55,90.13,90.38,23147.64737696052,59.2392,59.2589,58.984,59.1476,23147.6474
2008-07-23 14:00:00,90.34,90.7,90.3,90.55,70524.60789616009,59.1214,59.357,59.0952,59.2589,70524.6079
2008-07-23 14:10:00,90.56,90.59,90.4,90.41,64142.779881016766,59.2654,59.285,59.1607,59.1672,64142.7799
2008-07-23 14:20:00,90.41,90.45,90.27,90.3,69875.60843699297,59.1672,59.1934,59.0756,59.0952,69875.6084
2008-07-23 14:30:00,90.33,90.55,90.26,90.31,39372.633856138455,59.1149,59.2589,59.0691,59.1018,39372.6339
2008-07-23 14:40:00,90.31,90.36,89.96,89.98,63169.28069226609,59.1018,59.1345,58.8727,58.8858,63169.2807
2008-07-23 14:50:00,90.0,90.28,89.9,90.26,51811.79015684153,58.8989,59.0822,58.8335,59.0691,51811.7902
2008-07-23 15:00:00,90.23,90.34,90.02,90.02,41644.13196322336,59.0494,59.1214,58.912,58.912,41644.132
2008-07-23 15:10:00,89.99,90.09,89.9,90.01,44348.29637641968,58.8924,58.9578,58.8335,58.9055,44348.2964
2008-07-23 15:20:00,90.04,90.05,89.8,89.82,47701.46024878312,58.9251,58.9316,58.768,58.7811,47701.4602
2008-07-23 15:30:00,89.82,89.94,89.45,89.47,75824.77014602488,58.7811,58.8597,58.539,58.5521,75824.7701
2008-07-23 15:40:00,89.48,89.82,89.45,89.71,133693.88858842617,58.5586,58.7811,58.539,58.7091,133693.8886
2008-07-23 15:50:00,89.71,90.74,89.7,90.48,136289.88642509465,58.7091,59.3832,58.7026,59.213,136289.8864
2008-07-24 09:30:00,92.58,92.58,90.8,91.52,141373.71552190374,60.5874,60.5874,59.4225,59.8937,141373.7155
2008-07-24 09:40:00,91.44,92.45,91.44,91.53,116928.06922660898,59.8413,60.5023,59.8413,59.9002,116928.0692
2008-07-24 09:50:00,91.53,91.55,90.79,90.79,66306.11141157382,59.9002,59.9133,59.4159,59.4159,66306.1114
2008-07-24 10:00:00,90.8,91.24,90.37,91.12,95402.92049756624,59.4225,59.7104,59.1411,59.6319,95402.9205
2008-07-24 10:10:00,91.09,91.28,90.88,91.23,85559.76203353163,59.6123,59.7366,59.4748,59.7039,85559.762
2008-07-24 10:20:00,91.19,91.26,90.92,91.22,68036.77663601947,59.6777,59.7235,59.501,59.6973,68036.7766
2008-07-24 10:30:00,91.22,91.5,91.14,91.21,86208.76149269876,59.6973,59.8806,59.645,59.6908,86208.7615
2008-07-24 10:40:00,91.25,91.53,91.21,91.48,61222.282314764736,59.717,59.9002,59.6908,59.8675,61222.2823
2008-07-24 10:50:00,91.52,91.55,91.09,91.32,79286.10059491616,59.8937,59.9133,59.6123,59.7628,79286.1006
2008-07-24 11:00:00,91.29,91.29,90.62,90.62,55922.12006489994,59.7431,59.7431,59.3047,59.3047,55922.1201
2008-07-24 11:10:00,90.61,90.75,90.14,90.18,72363.43969713358,59.2981,59.3897,58.9905,59.0167,72363.4397
2008-07-24 11:20:00,90.15,90.23,89.86,89.86,68469.44294213087,58.9971,59.0494,58.8073,58.8073,68469.4429
2008-07-24 11:30:00,89.88,89.95,89.69,89.83,92266.08977825852,58.8204,58.8662,58.696,58.7877,92266.0898
2008-07-24 11:40:00,89.81,89.84,89.57,89.66,50513.7912385073,58.7746,58.7942,58.6175,58.6764,50513.7912
2008-07-24 11:50:00,89.68,89.74,89.45,89.5,58842.61763115197,58.6895,58.7288,58.539,58.5717,58842.6176
2008-07-24 12:00:00,89.55,89.67,89.43,89.64,65548.94537587886,58.6044,58.683,58.5259,58.6633,65548.9454
2008-07-24 12:10:00,89.64,89.68,89.35,89.36,66738.77771768524,58.6633,58.6895,58.4735,58.4801,66738.7777
2008-07-24 12:20:00,89.34,89.42,89.09,89.26,40237.96646836127,58.467,58.5193,58.3034,58.4146,40237.9665
2008-07-24 12:30:00,89.27,89.43,89.25,89.4,34288.80475932937,58.4212,58.5259,58.4081,58.5063,34288.8048
2008-07-24 12:40:00,89.45,89.48,89.27,89.47,29962.14169821525,58.539,58.5586,58.4212,58.5521,29962.1417
2008-07-24 12:50:00,89.43,89.51,89.3,89.34,22931.31422390481,58.5259,58.5782,58.4408,58.467,22931.3142
2008-07-24 13:00:00,89.36,90.1,89.23,89.99,60248.78312601406,58.4801,58.9644,58.395,58.8924,60248.7831
2008-07-24 13:10:00,89.97,90.01,89.81,89.88,77771.76852352623,58.8793,58.9055,58.7746,58.8204,77771.7685
2008-07-24 13:20:00,89.84,89.87,89.58,89.8,41860.46511627907,58.7942,58.8138,58.6241,58.768,41860.4651
2008-07-24 13:30:00,89.77,89.78,89.42,89.46,66197.94483504597,58.7484,58.7549,58.5193,58.5455,66197.9448
2008-07-24 13:40:00,89.53,89.66,89.48,89.57,27257.97728501893,58.5913,58.6764,58.5586,58.6175,27257.9773
2008-07-24 13:50:00,89.57,89.57,89.03,89.18,27474.31043807464,58.6175,58.6175,58.2641,58.3623,27474.3104
2008-07-24 14:00:00,89.19,89.25,88.98,89.01,36235.80313683072,58.3688,58.4081,58.2314,58.251,36235.8031
2008-07-24 14:10:00,88.99,89.1,88.71,88.78,61005.94916170903,58.2379,58.3099,58.0547,58.1005,61005.9492
2008-07-24 14:20:00,88.77,88.79,88.62,88.68,62520.28123309897,58.094,58.1071,57.9958,58.0351,62520.2812
2008-07-24 14:30:00,88.7,88.77,88.59,88.77,28447.80962682531,58.0482,58.094,57.9762,58.094,28447.8096
2008-07-24 14:40:00,88.76,88.81,88.59,88.65,65440.778799351,58.0874,58.1201,57.9762,58.0154,65440.7788
2008-07-24 14:50:00,88.66,88.82,88.59,88.74,34180.638182801515,58.022,58.1267,57.9762,58.0743,34180.6382
2008-07-24 15:00:00,88.73,88.79,88.55,88.64,78204.43482963764,58.0678,58.1071,57.95,58.0089,78204.4348
2008-07-24 15:10:00,88.62,88.75,88.3,88.31,76257.43645213629,57.9958,58.0809,57.7864,57.7929,76257.4365
2008-07-24 15:20:00,88.32,88.39,87.96,88.02,43158.4640346133,57.7995,57.8453,57.5639,57.6031,43158.464
2008-07-24 15:30:00,88.03,88.07,87.8,87.96,80475.93293672254,57.6097,57.6359,57.4592,57.5639,80475.9329
2008-07-24 15:40:00,87.95,87.97,87.61,87.7,131097.89075175772,57.5573,57.5704,57.3348,57.3937,131097.8908
2008-07-24 15:50:00,87.7,87.92,87.68,87.74,189507.84207679823,57.3937,57.5377,57.3806,57.4199,189507.8421
2008-07-25 09:30:00,87.93,88.02,87.67,87.67,48025.959978366685,57.5442,57.6031,57.3741,57.3741,48025.96
2008-07-25 09:40:00,87.62,87.77,87.25,87.67,55705.78691184424,57.3414,57.4395,57.0992,57.3741,55705.7869
2008-07-25 09:50:00,87.67,87.8,87.5,87.58,54840.454299621415,57.3741,57.4592,57.2628,57.3152,54840.4543
2008-07-25 10:00:00,87.59,87.78,87.4,87.46,27582.47701460249,57.3217,57.4461,57.1974,57.2367,27582.477
2008-07-25 10:10:00,87.43,87.67,87.32,87.55,39588.96700919416,57.217,57.3741,57.145,57.2956,39588.967
2008-07-25 10:20:00,87.53,87.81,87.53,87.64,68144.94321254732,57.2825,57.4657,57.2825,57.3545,68144.9432
2008-07-25 10:30:00,87.68,87.78,87.61,87.64,68144.94321254732,57.3806,57.4461,57.3348,57.3545,68144.9432
2008-07-25 10:40:00,87.63,88.03,87.62,87.98,51162.79069767442,57.3479,57.6097,57.3414,57.577,51162.7907
2008-07-25 10:50:00,87.98,88.26,87.92,88.19,58085.451595457,57.577,57.7602,57.5377,57.7144,58085.4516
2008-07-25 11:00:00,88.19,88.29,88.1,88.1,45213.62898864251,57.7144,57.7798,57.6555,57.6555,45213.629
2008-07-25 11:10:00,88.07,88.1,87.82,87.95,45754.461871281776,57.6359,57.6555,57.4723,57.5573,45754.4619
2008-07-25 11:20:00,87.95,87.99,87.8,87.96,35694.97025419145,57.5573,57.5835,57.4592,57.5639,35694.9703
2008-07-25 11:30:00,88.01,88.04,87.81,87.82,62736.61438615467,57.5966,57.6162,57.4657,57.4723,62736.6144
2008-07-25 11:40:00,87.83,87.86,87.67,87.81,43482.96376419686,57.4788,57.4984,57.3741,57.4657,43482.9638
2008-07-25 11:50:00,87.83,87.84,87.5,87.6,38939.96755002704,57.4788,57.4853,57.2628,57.3283,38939.9676
2008-07-25 12:00:00,87.63,87.68,87.53,87.55,31909.1400757166,57.3479,57.3806,57.2825,57.2956,31909.1401
2008-07-25 12:10:00,87.54,87.66,87.42,87.66,54840.454299621415,57.289,57.3675,57.2105,57.3675,54840.4543
2008-07-25 12:20:00,87.66,87.82,87.64,87.77,33207.13899405084,57.3675,57.4723,57.3545,57.4395,33207.139
2008-07-25 12:30:00,87.73,87.86,87.73,87.8,37750.13520822066,57.4134,57.4984,57.4134,57.4592,37750.1352
2008-07-25 12:40:00,87.78,87.95,87.77,87.89,37101.135749053545,57.4461,57.5573,57.4395,57.5181,37101.1357
2008-07-25 12:50:00,87.87,88.07,87.86,88.02,36776.63601946998,57.505,57.6359,57.4984,57.6031,36776.636
2008-07-25 13:00:00,88.0,88.2,88.0,88.1,26284.478096268253,57.5901,57.7209,57.5901,57.6555,26284.4781
2008-07-25 13:10:00,88.12,88.17,87.85,87.97,39805.30016224986,57.6686,57.7013,57.4919,57.5704,39805.3002
2008-07-25 13:20:00,87.98,88.1,87.87,87.9,25310.978907517576,57.577,57.6555,57.505,57.5246,25310.9789
2008-07-25 13:30:00,87.9,87.99,87.83,87.99,16982.152514872905,57.5246,57.5835,57.4788,57.5835,16982.1525
2008-07-25 13:40:00,87.99,88.01,87.7,87.76,25527.312060573284,57.5835,57.5966,57.3937,57.433,25527.3121
2008-07-25 13:50:00,87.74,88.13,87.74,88.02,36019.469983775016,57.4199,57.6751,57.4199,57.6031,36019.47
2008-07-25 14:00:00,88.04,88.22,88.02,88.1,44889.12925905895,57.6162,57.734,57.6031,57.6555,44889.1293
2008-07-25 14:10:00,88.1,88.2,88.01,88.12,31800.97349918875,57.6555,57.7209,57.5966,57.6686,31800.9735
2008-07-25 14:20:00,88.14,88.24,88.1,88.21,28231.47647376961,57.6817,57.7471,57.6555,57.7275,28231.4765
2008-07-25 14:30:00,88.2,88.4,88.15,88.4,32017.306652244457,57.7209,57.8518,57.6882,57.8518,32017.3067
2008-07-25 14:40:00,88.37,88.46,88.29,88.42,25851.81179015684,57.8322,57.8911,57.7798,57.8649,25851.8118
2008-07-25 14:50:00,88.44,88.56,88.35,88.37,27149.81070849108,57.878,57.9565,57.8191,57.8322,27149.8107
2008-07-25 15:00:00,88.39,88.39,88.2,88.34,33747.9718766901,57.8453,57.8453,57.7209,57.8126,33747.9719
2008-07-25 15:10:00,88.32,88.32,87.93,88.03,34937.80421849649,57.7995,57.7995,57.5442,57.6097,34937.8042
2008-07-25 15:20:00,88.02,88.09,87.87,88.0,58950.78420767983,57.6031,57.649,57.505,57.5901,58950.7842
2008-07-25 15:30:00,87.98,88.08,87.92,87.98,52352.6230394808,57.577,57.6424,57.5377,57.577,52352.623
2008-07-25 15:40:00,87.99,88.11,87.86,88.07,58842.61763115197,57.5835,57.662,57.4984,57.6359,58842.6176
2008-07-25 15:50:00,88.08,88.32,88.01,88.15,77555.43537047053,57.6424,57.7995,57.5966,57.6882,77555.4354
2008-07-28 09:30:00,88.09,88.58,87.49,88.55,40778.79935100054,57.649,57.9696,57.2563,57.95,40778.7994
2008-07-28 09:40:00,88.57,88.86,88.44,88.78,58734.45105462412,57.9631,58.1529,57.878,58.1005,58734.4511
2008-07-28 09:50:00,88.83,89.22,88.7,89.18,44131.96322336398,58.1332,58.3885,58.0482,58.3623,44131.9632
2008-07-28 10:00:00,89.18,89.21,88.81,88.84,30719.30773391022,58.3623,58.3819,58.1201,58.1398,30719.3077
2008-07-28 10:10:00,88.83,89.03,88.73,89.03,33964.30502974581,58.1332,58.2641,58.0678,58.2641,33964.305
2008-07-28 10:20:00,89.01,89.13,88.95,88.98,27366.14386154678,58.251,58.3296,58.2118,58.2314,27366.1439
2008-07-28 10:30:00,89.0,89.05,88.78,88.98,27690.64359113034,58.2445,58.2772,58.1005,58.2314,27690.6436
2008-07-28 10:40:00,88.98,89.02,88.69,88.72,13953.488372093025,58.2314,58.2576,58.0416,58.0612,13953.4884
2008-07-28 10:50:00,88.75,89.05,88.75,89.02,23472.14710654408,58.0809,58.2772,58.0809,58.2576,23472.1471
2008-07-28 11:00:00,89.02,89.02,88.84,88.84,15900.486749594374,58.2576,58.2576,58.1398,58.1398,15900.4867
2008-07-28 11:10:00,88.83,88.84,88.55,88.56,11357.490535424551,58.1332,58.1398,57.95,57.9565,11357.4905
2008-07-28 11:20:00,88.51,88.65,88.45,88.48,21525.148729042725,57.9238,58.0154,57.8845,57.9042,21525.1487
2008-07-28 11:30:00,88.52,88.6,88.08,88.12,26608.977825851813,57.9304,57.9827,57.6424,57.6686,26608.9778
2008-07-28 11:40:00,88.1,88.35,88.09,88.22,18388.31800973499,57.6555,57.8191,57.649,57.734,18388.318
2008-07-28 11:50:00,88.18,88.27,88.07,88.09,20118.98323418064,57.7079,57.7668,57.6359,57.649,20118.9832
2008-07-28 12:00:00,88.1,88.23,88.06,88.07,15575.987020010816,57.6555,57.7406,57.6293,57.6359,15575.987
2008-07-28 12:10:00,88.09,88.23,88.07,88.16,12006.489994591671,57.649,57.7406,57.6359,57.6948,12006.49
2008-07-28 12:20:00,88.2,88.43,88.18,88.33,42942.1308815576,57.7209,57.8715,57.7079,57.806,42942.1309
2008-07-28 12:30:00,88.35,88.54,88.32,88.41,46187.128177393184,57.8191,57.9434,57.7995,57.8584,46187.1282
2008-07-28 12:40:00,88.38,88.49,88.23,88.46,28664.14277988101,57.8387,57.9107,57.7406,57.8911,28664.1428
2008-07-28 12:50:00,88.44,88.44,88.06,88.14,20767.98269334776,57.878,57.878,57.6293,57.6817,20767.9827
2008-07-28 13:00:00,88.13,88.18,88.03,88.04,17522.98539751217,57.6751,57.7079,57.6097,57.6162,17522.9854
2008-07-28 13:10:00,88.03,88.18,88.03,88.12,15900.486749594374,57.6097,57.7079,57.6097,57.6686,15900.4867
2008-07-28 13:20:00,88.07,88.19,88.0,88.16,11573.82368848026,57.6359,57.7144,57.5901,57.6948,11573.8237
2008-07-28 13:30:00,88.19,88.19,87.9,88.02,33964.30502974581,57.7144,57.7144,57.5246,57.6031,33964.305
2008-07-28 13:40:00,88.05,88.21,87.99,88.06,18171.98485667929,57.6228,57.7275,57.5835,57.6293,18171.9849
2008-07-28 13:50:00,88.06,88.33,88.06,88.1,29313.14223904813,57.6293,57.806,57.6293,57.6555,29313.1422
2008-07-28 14:00:00,88.12,88.23,88.0,88.0,24012.979989183343,57.6686,57.7406,57.5901,57.5901,24012.98
2008-07-28 14:10:00,87.98,88.1,87.89,87.95,24229.313142239047,57.577,57.6555,57.5181,57.5573,24229.3131
2008-07-28 14:20:00,87.95,87.97,87.79,87.86,32666.306111411574,57.5573,57.5704,57.4526,57.4984,32666.3061
2008-07-28 14:30:00,87.89,88.28,87.88,88.23,27798.8101676582,57.5181,57.7733,57.5115,57.7406,27798.8102
2008-07-28 14:40:00,88.23,88.27,88.0,88.03,36452.13628988642,57.7406,57.7668,57.5901,57.6097,36452.1363
2008-07-28 14:50:00,88.03,88.18,88.0,88.05,20767.98269334776,57.6097,57.7079,57.5901,57.6228,20767.9827
2008-07-28 15:00:00,88.07,88.32,88.02,88.3,32341.806381828013,57.6359,57.7995,57.6031,57.7864,32341.8064
2008-07-28 15:10:00,88.26,88.33,88.13,88.13,31909.1400757166,57.7602,57.806,57.6751,57.6751,31909.1401
2008-07-28 15:20:00,88.13,88.2,88.09,88.18,35154.13737155219,57.6751,57.7209,57.649,57.7079,35154.1374
2008-07-28 15:30:00,88.18,88.2,88.06,88.1,36992.969172525685,57.7079,57.7209,57.6293,57.6555,36992.9692
2008-07-28 15:40:00,88.1,88.19,88.02,88.1,44672.79610600325,57.6555,57.7144,57.6031,57.6555,44672.7961
2008-07-28 15:50:00,88.1,88.1,87.75,87.88,115413.73715521905,57.6555,57.6555,57.4264,57.5115,115413.7372
2008-07-29 09:30:00,87.91,88.95,87.74,88.88,67063.27744726879,57.5312,58.2118,57.4199,58.166,67063.2774
2008-07-29 09:40:00,88.83,88.96,88.7,88.76,42184.96484586263,58.1332,58.2183,58.0482,58.0874,42184.9648
2008-07-29 09:50:00,88.75,89.35,88.72,89.35,47917.79340183883,58.0809,58.4735,58.0612,58.4735,47917.7934
2008-07-29 10:00:00,89.34,89.82,89.25,89.63,53326.12222823148,58.467,58.7811,58.4081,58.6568,53326.1222
2008-07-29 10:10:00,89.6,89.74,89.41,89.42,36560.30286641428,58.6371,58.7288,58.5128,58.5193,36560.3029
2008-07-29 10:20:00,89.47,89.59,89.31,89.38,32233.63980530016,58.5521,58.6306,58.4474,58.4932,32233.6398
2008-07-29 10:30:00,89.33,89.54,89.28,89.46,32125.47322877231,58.4604,58.5979,58.4277,58.5455,32125.4732
2008-07-29 10:40:00,89.41,89.45,89.16,89.34,25851.81179015684,58.5128,58.539,58.3492,58.467,25851.8118
2008-07-29 10:50:00,89.34,89.44,89.22,89.34,28664.14277988101,58.467,58.5324,58.3885,58.467,28664.1428
2008-07-29 11:00:00,89.33,89.49,89.25,89.36,16657.652785289345,58.4604,58.5652,58.4081,58.4801,16657.6528
2008-07-29 11:10:00,89.36,89.6,89.34,89.5,37641.968631692806,58.4801,58.6371,58.467,58.5717,37641.9686
2008-07-29 11:20:00,89.49,89.73,89.48,89.6,34505.13791238507,58.5652,58.7222,58.5586,58.6371,34505.1379
2008-07-29 11:30:00,89.61,89.66,89.42,89.44,28123.30989724175,58.6437,58.6764,58.5193,58.5324,28123.3099
2008-07-29 11:40:00,89.45,89.49,89.35,89.45,31909.1400757166,58.539,58.5652,58.4735,58.539,31909.1401
2008-07-29 11:50:00,89.43,89.45,89.32,89.32,15035.154137371552,58.5259,58.539,58.4539,58.4539,15035.1541
2008-07-29 12:00:00,89.32,89.33,88.98,89.04,31909.1400757166,58.4539,58.4604,58.2314,58.2707,31909.1401
2008-07-29 12:10:00,89.01,89.26,88.98,89.26,40129.79989183342,58.251,58.4146,58.2314,58.4146,40129.7999
2008-07-29 12:20:00,89.21,89.39,89.21,89.37,57436.45213628988,58.3819,58.4997,58.3819,58.4866,57436.4521
2008-07-29 12:30:00,89.37,89.4,89.23,89.28,46403.46133044889,58.4866,58.5063,58.395,58.4277,46403.4613
2008-07-29 12:40:00,89.28,89.31,89.22,89.31,41319.6322336398,58.4277,58.4474,58.3885,58.4474,41319.6322
2008-07-29 12:50:00,89.32,89.49,89.24,89.47,38831.80097349919,58.4539,58.5652,58.4016,58.5521,38831.801
2008-07-29 13:00:00,89.45,89.5,89.31,89.38,32990.80584099513,58.539,58.5717,58.4474,58.4932,32990.8058
2008-07-29 13:10:00,89.39,89.45,89.24,89.34,33207.13899405084,58.4997,58.539,58.4016,58.467,33207.139
2008-07-29 13:20:00,89.37,89.63,89.35,89.6,31584.640346133045,58.4866,58.6568,58.4735,58.6371,31584.6403
2008-07-29 13:30:00,89.59,89.84,89.57,89.8,42401.29799891833,58.6306,58.7942,58.6175,58.768,42401.298
2008-07-29 13:40:00,89.74,89.76,89.53,89.59,42617.63115197404,58.7288,58.7419,58.5913,58.6306,42617.6312
2008-07-29 13:50:00,89.6,89.61,89.36,89.43,39697.13358572201,58.6371,58.6437,58.4801,58.5259,39697.1336
2008-07-29 14:00:00,89.44,89.56,89.4,89.52,35370.470524607896,58.5324,58.611,58.5063,58.5848,35370.4705
2008-07-29 14:10:00,89.55,89.57,89.15,89.28,62628.44780962682,58.6044,58.6175,58.3427,58.4277,62628.4478
2008-07-29 14:20:00,89.28,89.42,89.21,89.3,32449.972958355866,58.4277,58.5193,58.3819,58.4408,32449.973
2008-07-29 14:30:00,89.32,89.37,89.08,89.18,35370.470524607896,58.4539,58.4866,58.2968,58.3623,35370.4705
2008-07-29 14:40:00,89.17,89.21,88.89,88.96,41427.79881016766,58.3557,58.3819,58.1725,58.2183,41427.7988
2008-07-29 14:50:00,89.0,89.17,88.91,89.08,49864.79177934018,58.2445,58.3557,58.1856,58.2968,49864.7918
2008-07-29 15:00:00,89.06,89.17,88.93,88.96,55381.28718226068,58.2838,58.3557,58.1987,58.2183,55381.2872
2008-07-29 15:10:00,88.96,89.1,88.89,88.98,35045.97079502434,58.2183,58.3099,58.1725,58.2314,35045.9708
2008-07-29 15:20:00,89.0,89.11,88.96,88.96,79177.93401838832,58.2445,58.3165,58.2183,58.2183,79177.934
2008-07-29 15:30:00,88.98,89.03,88.89,88.96,96376.41968631692,58.2314,58.2641,58.1725,58.2183,96376.4197
2008-07-29 15:40:00,88.98,88.99,88.8,88.88,76473.76960519199,58.2314,58.2379,58.1136,58.166,76473.7696
2008-07-29 15:50:00,88.88,88.99,88.78,88.84,160735.5327203894,58.166,58.2379,58.1005,58.1398,160735.5327
2008-07-30 09:30:00,89.66,89.66,89.02,89.35,31151.974040021632,58.6764,58.6764,58.2576,58.4735,31151.974
2008-07-30 09:40:00,89.42,89.86,89.39,89.58,63926.446727961054,58.5193,58.8073,58.4997,58.6241,63926.4467
2008-07-30 09:50:00,89.6,89.7,89.45,89.57,37966.46836127636,58.6371,58.7026,58.539,58.6175,37966.4684
2008-07-30 10:00:00,89.57,89.61,89.33,89.43,24121.146565711195,58.6175,58.6437,58.4604,58.5259,24121.1466
2008-07-30 10:10:00,89.41,89.67,89.38,89.5,66738.77771768524,58.5128,58.683,58.4932,58.5717,66738.7777
2008-07-30 10:20:00,89.54,89.67,89.49,89.65,30935.640886965928,58.5979,58.683,58.5652,58.6699,30935.6409
2008-07-30 10:30:00,89.63,89.64,89.31,89.57,87614.92698756084,58.6568,58.6633,58.4474,58.6175,87614.927
2008-07-30 10:40:00,89.57,89.57,89.43,89.49,98431.58464034612,58.6175,58.6175,58.5259,58.5652,98431.5846
2008-07-30 10:50:00,89.47,89.48,89.12,89.32,40129.79989183342,58.5521,58.5586,58.323,58.4539,40129.7999
2008-07-30 11:00:00,89.32,89.57,89.09,89.54,27474.31043807464,58.4539,58.6175,58.3034,58.5979,27474.3104
2008-07-30 11:10:00,89.55,89.66,89.47,89.58,37101.135749053545,58.6044,58.6764,58.5521,58.6241,37101.1357
2008-07-30 11:20:00,89.57,89.59,89.43,89.45,67171.44402379665,58.6175,58.6306,58.5259,58.539,67171.444
2008-07-30 11:30:00,89.45,89.58,89.4,89.5,39588.96700919416,58.539,58.6241,58.5063,58.5717,39588.967
2008-07-30 11:40:00,89.47,89.57,89.44,89.54,22174.14818820984,58.5521,58.6175,58.5324,58.5979,22174.1482
2008-07-30 11:50:00,89.52,89.56,89.43,89.5,23904.813412655487,58.5848,58.611,58.5259,58.5717,23904.8134
2008-07-30 12:00:00,89.54,89.61,89.41,89.48,43050.29745808545,58.5979,58.6437,58.5128,58.5586,43050.2975
2008-07-30 12:10:00,89.52,89.56,89.45,89.54,40886.96592752839,58.5848,58.611,58.539,58.5979,40886.9659
2008-07-30 12:20:00,89.53,89.61,89.46,89.51,42725.79772850189,58.5913,58.6437,58.5455,58.5782,42725.7977
2008-07-30 12:30:00,89.55,89.56,89.36,89.38,24012.979989183343,58.6044,58.611,58.4801,58.4932,24012.98
2008-07-30 12:40:00,89.37,89.44,89.16,89.32,35478.63710113575,58.4866,58.5324,58.3492,58.4539,35478.6371
2008-07-30 12:50:00,89.32,89.44,89.29,89.42,17090.319091400757,58.4539,58.5324,58.4343,58.5193,17090.3191
2008-07-30 13:00:00,89.41,89.54,89.32,89.41,23904.813412655487,58.5128,58.5979,58.4539,58.5128,23904.8134
2008-07-30 13:10:00,89.42,89.55,89.27,89.49,26392.644672796105,58.5193,58.6044,58.4212,58.5652,26392.6447
2008-07-30 13:20:00,89.52,89.55,89.45,89.55,22065.98161168199,58.5848,58.6044,58.539,58.6044,22065.9816
2008-07-30 13:30:00,89.55,89.64,89.51,89.55,29745.808545159543,58.6044,58.6633,58.5782,58.6044,29745.8085
2008-07-30 13:40:00,89.56,89.63,89.35,89.39,10167.658193618172,58.611,58.6568,58.4735,58.4997,10167.6582
2008-07-30 13:50:00,89.36,89.4,89.1,89.1,43374.797187669006,58.4801,58.5063,58.3099,58.3099,43374.7972
2008-07-30 14:00:00,89.17,89.27,89.06,89.17,18280.15143320714,58.3557,58.4212,58.2838,58.3557,18280.1514
2008-07-30 14:10:00,89.2,89.38,89.14,89.26,27690.64359113034,58.3754,58.4932,58.3361,58.4146,27690.6436
2008-07-30 14:20:00,89.32,89.51,89.22,89.43,44023.79664683613,58.4539,58.5782,58.3885,58.5259,44023.7966
2008-07-30 14:30:00,89.43,89.6,89.36,89.57,121146.56571119525,58.5259,58.6371,58.4801,58.6175,121146.5657
2008-07-30 14:40:00,89.58,89.64,89.47,89.51,136398.0530016225,58.6241,58.6633,58.5521,58.5782,136398.053
2008-07-30 14:50:00,89.5,89.55,89.4,89.53,31151.974040021632,58.5717,58.6044,58.5063,58.5913,31151.974
2008-07-30 15:00:00,89.51,89.53,89.16,89.19,43699.29691725257,58.5782,58.5913,58.3492,58.3688,43699.2969
2008-07-30 15:10:00,89.19,89.21,89.09,89.15,46619.79448350459,58.3688,58.3819,58.3034,58.3427,46619.7945
2008-07-30 15:20:00,89.16,89.45,89.14,89.45,46944.29421308816,58.3492,58.539,58.3361,58.539,46944.2942
2008-07-30 15:30:00,89.47,89.79,89.47,89.78,48350.45970795024,58.5521,58.7615,58.5521,58.7549,48350.4597
2008-07-30 15:40:00,89.77,89.84,89.67,89.69,66414.27798810168,58.7484,58.7942,58.683,58.696,66414.278
2008-07-30 15:50:00,89.69,89.83,89.62,89.82,181070.8491076257,58.696,58.7877,58.6502,58.7811,181070.8491
2008-07-31 09:30:00,89.12,89.54,87.86,89.27,85235.26230394808,58.323,58.5979,57.4984,58.4212,85235.2623
2008-07-31 09:40:00,89.3,89.36,88.33,88.63,47809.626825310974,58.4408,58.4801,57.806,58.0023,47809.6268
2008-07-31 09:50:00,88.64,89.21,88.64,89.05,27798.8101676582,58.0089,58.3819,58.0089,58.2772,27798.8102
2008-07-31 10:00:00,89.02,89.14,88.91,88.92,44131.96322336398,58.2576,58.3361,58.1856,58.1921,44131.9632
2008-07-31 10:10:00,88.89,89.2,88.88,89.06,37317.46890210925,58.1725,58.3754,58.166,58.2838,37317.4689
2008-07-31 10:20:00,89.08,89.59,89.08,89.54,32017.306652244457,58.2968,58.6306,58.2968,58.5979,32017.3067
2008-07-31 10:30:00,89.49,89.56,88.95,89.19,43374.797187669006,58.5652,58.611,58.2118,58.3688,43374.7972
2008-07-31 10:40:00,89.15,89.25,88.96,89.05,46727.961060032445,58.3427,58.4081,58.2183,58.2772,46727.9611
2008-07-31 10:50:00,89.07,89.08,88.93,88.93,20118.98323418064,58.2903,58.2968,58.1987,58.1987,20118.9832
2008-07-31 11:00:00,88.98,89.06,88.8,88.98,22065.98161168199,58.2314,58.2838,58.1136,58.2314,22065.9816
2008-07-31 11:10:00,89.0,89.15,88.99,89.07,25094.64575446187,58.2445,58.3427,58.2379,58.2903,25094.6458
2008-07-31 11:20:00,89.07,89.07,88.72,88.73,43807.46349378042,58.2903,58.2903,58.0612,58.0678,43807.4635
2008-07-31 11:30:00,88.77,88.82,88.57,88.72,23147.64737696052,58.094,58.1267,57.9631,58.0612,23147.6474
2008-07-31 11:40:00,88.71,88.89,88.65,88.84,24770.14602487831,58.0547,58.1725,58.0154,58.1398,24770.146
2008-07-31 11:50:00,88.87,88.99,88.79,88.97,39156.30070308274,58.1594,58.2379,58.1071,58.2249,39156.3007
2008-07-31 12:00:00,88.93,88.96,88.61,88.65,33207.13899405084,58.1987,58.2183,57.9893,58.0154,33207.139
2008-07-31 12:10:00,88.67,88.67,88.37,88.37,36560.30286641428,58.0285,58.0285,57.8322,57.8322,36560.3029
2008-07-31 12:20:00,88.39,88.55,88.29,88.4,31476.4737696052,57.8453,57.95,57.7798,57.8518,31476.4738
2008-07-31 12:30:00,88.46,88.72,88.36,88.5,21957.815035154137,57.8911,58.0612,57.8256,57.9173,21957.815
2008-07-31 12:40:00,88.52,88.67,88.44,88.65,26068.14494321255,57.9304,58.0285,57.878,58.0154,26068.1449
2008-07-31 12:50:00,88.64,88.69,88.41,88.48,32774.47268793943,58.0089,58.0416,57.8584,57.9042,32774.4727
2008-07-31 13:00:00,88.5,88.51,88.02,88.19,57652.78528934559,57.9173,57.9238,57.6031,57.7144,57652.7853
2008-07-31 13:10:00,88.23,88.36,88.07,88.21,47268.79394267171,57.7406,57.8256,57.6359,57.7275,47268.7939
2008-07-31 13:20:00,88.18,88.46,88.18,88.46,28880.475932936723,57.7079,57.8911,57.7079,57.8911,28880.4759
2008-07-31 13:30:00,88.43,88.6,88.43,88.56,32882.63926446728,57.8715,57.9827,57.8715,57.9565,32882.6393
2008-07-31 13:40:00,88.58,88.68,88.23,88.31,51054.62412114657,57.9696,58.0351,57.7406,57.7929,51054.6241
2008-07-31 13:50:00,88.33,88.35,88.1,88.14,25094.64575446187,57.806,57.8191,57.6555,57.6817,25094.6458
2008-07-31 14:00:00,88.12,88.32,88.09,88.3,19253.65062195781,57.6686,57.7995,57.649,57.7864,19253.6506
2008-07-31 14:10:00,88.3,88.47,88.27,88.47,46187.128177393184,57.7864,57.8976,57.7668,57.8976,46187.1282
2008-07-31 14:20:00,88.46,88.5,88.05,88.11,44564.62952947539,57.8911,57.9173,57.6228,57.662,44564.6295
2008-07-31 14:30:00,88.09,88.44,88.08,88.34,50838.290968090856,57.649,57.878,57.6424,57.8126,50838.291
2008-07-31 14:40:00,88.35,88.39,88.25,88.33,79935.10005408329,57.8191,57.8453,57.7537,57.806,79935.1001
2008-07-31 14:50:00,88.32,88.36,88.14,88.32,40454.29962141698,57.7995,57.8256,57.6817,57.7995,40454.2996
2008-07-31 15:00:00,88.35,88.62,88.32,88.56,78745.26771227691,57.8191,57.9958,57.7995,57.9565,78745.2677
2008-07-31 15:10:00,88.57,88.65,88.41,88.46,66306.11141157382,57.9631,58.0154,57.8584,57.8911,66306.1114
2008-07-31 15:20:00,88.47,88.55,88.37,88.46,48999.45916711736,57.8976,57.95,57.8322,57.8911,48999.4592
2008-07-31 15:30:00,88.47,88.5,88.11,88.13,77988.10167658194,57.8976,57.9173,57.662,57.6751,77988.1017
2008-07-31 15:40:00,88.11,88.24,87.86,87.95,91833.4234721471,57.662,57.7471,57.4984,57.5573,91833.4235
2008-07-31 15:50:00,87.93,87.98,87.79,87.98,106976.7441860465,57.5442,57.577,57.4526,57.577,106976.7442
2008-08-01 09:30:00,88.48,89.77,87.93,88.06,47809.626825310974,57.9042,58.7484,57.5442,57.6293,47809.6268
2008-08-01 09:40:00,88.04,88.13,87.43,87.45,44780.9626825311,57.6162,57.6751,57.217,57.2301,44780.9627
2008-08-01 09:50:00,87.45,88.02,87.37,87.84,58734.45105462412,57.2301,57.6031,57.1778,57.4853,58734.4511
2008-08-01 10:00:00,87.84,88.05,87.08,87.16,49540.29204975662,57.4853,57.6228,56.988,57.0403,49540.292
2008-08-01 10:10:00,87.12,87.63,87.12,87.32,44240.12979989183,57.0142,57.3479,57.0142,57.145,44240.1298
2008-08-01 10:20:00,87.33,87.39,87.16,87.31,39913.46673877772,57.1516,57.1909,57.0403,57.1385,39913.4667
2008-08-01 10:30:00,87.25,87.31,87.03,87.12,40886.96592752839,57.0992,57.1385,56.9553,57.0142,40886.9659
2008-08-01 10:40:00,87.11,87.29,87.1,87.22,42617.63115197404,57.0076,57.1254,57.0011,57.0796,42617.6312
2008-08-01 10:50:00,87.25,87.25,87.03,87.18,30502.97458085452,57.0992,57.0992,56.9553,57.0534,30502.9746
2008-08-01 11:00:00,87.18,87.19,86.71,86.83,50189.29150892374,57.0534,57.06,56.7458,56.8244,50189.2915
2008-08-01 11:10:00,86.83,86.95,86.81,86.93,30719.30773391022,56.8244,56.9029,56.8113,56.8898,30719.3077
2008-08-01 11:20:00,86.92,86.92,86.82,86.88,24445.64629529475,56.8833,56.8833,56.8178,56.8571,24445.6463
2008-08-01 11:30:00,86.9,87.13,86.9,87.01,32341.806381828013,56.8702,57.0207,56.8702,56.9422,32341.8064
2008-08-01 11:40:00,87.01,87.01,86.61,86.65,54083.28826392644,56.9422,56.9422,56.6804,56.7066,54083.2883
2008-08-01 11:50:00,86.64,86.74,86.56,86.71,44023.79664683613,56.7,56.7655,56.6477,56.7458,44023.7966
2008-08-01 12:00:00,86.75,86.78,86.39,86.43,43699.29691725257,56.772,56.7916,56.5364,56.5626,43699.2969
2008-08-01 12:10:00,86.41,86.45,86.29,86.29,24337.4797187669,56.5495,56.5757,56.471,56.471,24337.4797
2008-08-01 12:20:00,86.3,86.31,86.03,86.14,53326.12222823148,56.4775,56.4841,56.3008,56.3728,53326.1222
2008-08-01 12:30:00,86.14,86.21,86.03,86.03,52352.6230394808,56.3728,56.4186,56.3008,56.3008,52352.623
2008-08-01 12:40:00,86.03,86.05,85.86,85.9,61222.282314764736,56.3008,56.3139,56.1896,56.2157,61222.2823
2008-08-01 12:50:00,85.9,85.91,85.67,85.74,88912.92590589507,56.2157,56.2223,56.0652,56.111,88912.9259
2008-08-01 13:00:00,85.72,85.8,85.65,85.7,72038.93996755003,56.0979,56.1503,56.0521,56.0849,72038.94
2008-08-01 13:10:00,85.69,85.89,85.66,85.84,77014.60248783126,56.0783,56.2092,56.0587,56.1765,77014.6025
2008-08-01 13:20:00,85.84,86.03,85.83,85.99,52028.12330989724,56.1765,56.3008,56.1699,56.2746,52028.1233
2008-08-01 13:30:00,85.97,86.13,85.89,86.02,72904.27257977285,56.2616,56.3663,56.2092,56.2943,72904.2726
2008-08-01 13:40:00,86.05,86.1,85.95,85.99,40021.63331530557,56.3139,56.3466,56.2485,56.2746,40021.6333
2008-08-01 13:50:00,86.03,86.14,86.0,86.06,30719.30773391022,56.3008,56.3728,56.2812,56.3205,30719.3077
2008-08-01 14:00:00,86.04,86.14,85.87,86.08,64575.446187128175,56.3074,56.3728,56.1961,56.3335,64575.4462
2008-08-01 14:10:00,86.04,86.19,85.9,86.11,73012.4391563007,56.3074,56.4055,56.2157,56.3532,73012.4392
2008-08-01 14:20:00,86.11,86.16,85.99,86.09,28664.14277988101,56.3532,56.3859,56.2746,56.3401,28664.1428
2008-08-01 14:30:00,86.08,86.1,85.93,86.02,50189.29150892374,56.3335,56.3466,56.2354,56.2943,50189.2915
2008-08-01 14:40:00,86.01,86.24,85.94,86.24,83288.26392644673,56.2877,56.4383,56.2419,56.4383,83288.2639
2008-08-01 14:50:00,86.26,86.29,86.18,86.24,47160.62736614386,56.4513,56.471,56.399,56.4383,47160.6274
2008-08-01 15:00:00,86.22,86.37,85.99,86.02,54624.12114656571,56.4252,56.5233,56.2746,56.2943,54624.1211
2008-08-01 15:10:00,85.99,86.25,85.99,86.05,75932.93672255272,56.2746,56.4448,56.2746,56.3139,75932.9367
2008-08-01 15:20:00,86.1,86.24,86.04,86.06,72904.27257977285,56.3466,56.4383,56.3074,56.3205,72904.2726
2008-08-01 15:30:00,86.04,86.32,85.97,86.28,63385.61384532179,56.3074,56.4906,56.2616,56.4644,63385.6138
2008-08-01 15:40:00,86.28,86.39,86.2,86.35,57111.952406706325,56.4644,56.5364,56.4121,56.5102,57111.9524
2008-08-01 15:50:00,86.33,86.41,85.98,86.0,113250.40562466196,56.4972,56.5495,56.2681,56.2812,113250.4056
2008-08-04 09:30:00,85.91,85.93,85.26,85.32,47485.12709572742,56.2223,56.2354,55.7969,55.8362,47485.1271
2008-08-04 09:40:00,85.32,85.34,84.92,85.09,49972.95835586804,55.8362,55.8493,55.5744,55.6857,49972.9584
2008-08-04 09:50:00,85.09,85.32,85.05,85.09,54732.28772309356,55.6857,55.8362,55.6595,55.6857,54732.2877
2008-08-04 10:00:00,85.13,85.2,85.05,85.06,31476.4737696052,55.7118,55.7576,55.6595,55.666,31476.4738
2008-08-04 10:10:00,85.06,85.25,85.05,85.06,62628.44780962682,55.666,55.7904,55.6595,55.666,62628.4478
2008-08-04 10:20:00,85.11,85.32,85.05,85.26,38074.63493780421,55.6987,55.8362,55.6595,55.7969,38074.6349
2008-08-04 10:30:00,85.19,85.22,85.05,85.05,48458.626284478094,55.7511,55.7707,55.6595,55.6595,48458.6263
2008-08-04 10:40:00,85.05,85.07,84.84,84.96,24553.812871822607,55.6595,55.6726,55.522,55.6006,24553.8129
2008-08-04 10:50:00,84.93,85.04,84.82,84.82,22823.14764737696,55.5809,55.6529,55.509,55.509,22823.1476
2008-08-04 11:00:00,84.83,84.86,84.71,84.71,30286.641427798808,55.5155,55.5351,55.437,55.437,30286.6414
2008-08-04 11:10:00,84.71,84.78,84.31,84.36,62412.11465657112,55.437,55.4828,55.1752,55.2079,62412.1147
2008-08-04 11:20:00,84.36,84.38,83.92,84.02,70849.10762574364,55.2079,55.221,54.92,54.9854,70849.1076
2008-08-04 11:30:00,84.03,84.46,83.97,84.33,52352.6230394808,54.992,55.2734,54.9527,55.1883,52352.623
2008-08-04 11:40:00,84.34,84.69,84.31,84.58,39048.13412655489,55.1948,55.4239,55.1752,55.3519,39048.1341
2008-08-04 11:50:00,84.58,84.64,84.26,84.31,38939.96755002704,55.3519,55.3912,55.1425,55.1752,38939.9676
2008-08-04 12:00:00,84.34,84.38,84.15,84.21,45213.62898864251,55.1948,55.221,55.0705,55.1098,45213.629
2008-08-04 12:10:00,84.22,84.3,84.13,84.19,41427.79881016766,55.1163,55.1687,55.0574,55.0967,41427.7988
2008-08-04 12:20:00,84.19,84.21,84.09,84.11,35045.97079502434,55.0967,55.1098,55.0312,55.0443,35045.9708
2008-08-04 12:30:00,84.11,84.24,84.11,84.12,51919.956733369385,55.0443,55.1294,55.0443,55.0509,51919.9567
2008-08-04 12:40:00,84.1,84.11,83.63,83.63,79286.10059491616,55.0378,55.0443,54.7302,54.7302,79286.1006
2008-08-04 12:50:00,83.64,83.69,83.43,83.51,62736.61438615467,54.7367,54.7695,54.5993,54.6517,62736.6144
2008-08-04 13:00:00,83.51,83.61,83.37,83.46,69551.10870740941,54.6517,54.7171,54.56,54.6189,69551.1087
2008-08-04 13:10:00,83.46,83.56,83.41,83.45,49432.12547322877,54.6189,54.6844,54.5862,54.6124,49432.1255
2008-08-04 13:20:00,83.43,83.43,83.26,83.27,50297.4580854516,54.5993,54.5993,54.488,54.4946,50297.4581
2008-08-04 13:30:00,83.26,83.57,83.24,83.56,49432.12547322877,54.488,54.6909,54.475,54.6844,49432.1255
2008-08-04 13:40:00,83.57,83.81,83.57,83.76,63601.9469983775,54.6909,54.848,54.6909,54.8153,63601.947
2008-08-04 13:50:00,83.74,83.91,83.74,83.86,87614.92698756084,54.8022,54.9134,54.8022,54.8807,87614.927
2008-08-04 14:00:00,83.89,83.97,83.84,83.92,45213.62898864251,54.9003,54.9527,54.8676,54.92,45213.629
2008-08-04 14:10:00,83.92,84.02,83.87,84.0,54299.62141698216,54.92,54.9854,54.8872,54.9723,54299.6214
2008-08-04 14:20:00,84.02,84.25,84.0,84.17,55705.78691184424,54.9854,55.1359,54.9723,55.0836,55705.7869
2008-08-04 14:30:00,84.17,84.22,84.11,84.17,36127.63656030287,55.0836,55.1163,55.0443,55.0836,36127.6366
2008-08-04 14:40:00,84.17,84.36,84.17,84.32,48566.792861005946,55.0836,55.2079,55.0836,55.1817,48566.7929
2008-08-04 14:50:00,84.32,84.37,84.2,84.21,40237.96646836127,55.1817,55.2145,55.1032,55.1098,40237.9665
2008-08-04 15:00:00,84.2,84.27,84.16,84.17,48350.45970795024,55.1032,55.149,55.077,55.0836,48350.4597
2008-08-04 15:10:00,84.2,84.22,84.07,84.11,125473.22877230936,55.1032,55.1163,55.0181,55.0443,125473.2288
2008-08-04 15:20:00,84.11,84.11,83.74,83.81,75175.77068685775,55.0443,55.0443,54.8022,54.848,75175.7707
2008-08-04 15:30:00,83.8,83.99,83.71,83.97,90102.75824770144,54.8414,54.9658,54.7825,54.9527,90102.7582
2008-08-04 15:40:00,83.96,83.98,83.63,83.83,176744.18604651163,54.9461,54.9592,54.7302,54.8611,176744.186
2008-08-04 15:50:00,83.82,83.88,83.71,83.86,131855.05678745266,54.8545,54.8938,54.7825,54.8807,131855.0568
2008-08-05 09:30:00,83.79,85.04,83.79,84.39,74851.2709572742,54.8349,55.6529,54.8349,55.2276,74851.271
2008-08-05 09:40:00,84.42,85.37,84.42,85.28,53866.95511087074,55.2472,55.8689,55.2472,55.81,53866.9551
2008-08-05 09:50:00,85.39,85.91,85.32,85.9,80584.0995132504,55.882,56.2223,55.8362,56.2157,80584.0995
2008-08-05 10:00:00,85.92,85.95,85.41,85.41,69010.27582477014,56.2288,56.2485,55.8951,55.8951,69010.2758
2008-08-05 10:10:00,85.39,85.5,85.11,85.3,72471.60627366144,55.882,55.954,55.6987,55.8231,72471.6063
2008-08-05 10:20:00,85.3,85.37,85.05,85.12,60248.78312601406,55.8231,55.8689,55.6595,55.7053,60248.7831
2008-08-05 10:30:00,85.12,85.29,84.99,85.0,86857.76095186587,55.7053,55.8165,55.6202,55.6268,86857.761
2008-08-05 10:40:00,84.99,85.15,84.75,84.81,110546.24121146565,55.6202,55.7249,55.4631,55.5024,110546.2412
2008-08-05 10:50:00,84.81,84.92,84.58,84.6,116603.5694970254,55.5024,55.5744,55.3519,55.365,116603.5695
2008-08-05 11:00:00,84.59,84.7,84.51,84.63,39588.96700919416,55.3584,55.4304,55.3061,55.3846,39588.967
2008-08-05 11:10:00,84.62,84.65,84.54,84.61,42184.96484586263,55.3781,55.3977,55.3257,55.3715,42184.9648
2008-08-05 11:20:00,84.64,84.81,84.61,84.8,43807.46349378042,55.3912,55.5024,55.3715,55.4959,43807.4635
2008-08-05 11:30:00,84.85,85.04,84.84,84.95,45646.29529475392,55.5286,55.6529,55.522,55.594,45646.2953
2008-08-05 11:40:00,84.96,84.99,84.81,84.9,39697.13358572201,55.6006,55.6202,55.5024,55.5613,39697.1336
2008-08-05 11:50:00,84.92,85.07,84.87,84.93,39372.633856138455,55.5744,55.6726,55.5417,55.5809,39372.6339
2008-08-05 12:00:00,85.03,85.2,84.85,85.2,26717.144402379665,55.6464,55.7576,55.5286,55.7576,26717.1444
2008-08-05 12:10:00,85.23,85.57,85.23,85.54,29962.14169821525,55.7773,55.9998,55.7773,55.9802,29962.1417
2008-08-05 12:20:00,85.54,85.69,85.44,85.6,28880.475932936723,55.9802,56.0783,55.9147,56.0194,28880.4759
2008-08-05 12:30:00,85.6,85.65,85.54,85.65,21200.648999459165,56.0194,56.0521,55.9802,56.0521,21200.649
2008-08-05 12:40:00,85.69,85.72,85.54,85.6,30611.141157382368,56.0783,56.0979,55.9802,56.0194,30611.1412
2008-08-05 12:50:00,85.59,85.63,85.48,85.48,60356.94970254191,56.0129,56.039,55.9409,55.9409,60356.9497
2008-08-05 13:00:00,85.45,85.54,85.25,85.3,54083.28826392644,55.9213,55.9802,55.7904,55.8231,54083.2883
2008-08-05 13:10:00,85.29,85.29,85.14,85.25,35803.136830719304,55.8165,55.8165,55.7184,55.7904,35803.1368
2008-08-05 13:20:00,85.26,85.46,85.24,85.41,29853.9751216874,55.7969,55.9278,55.7838,55.8951,29853.9751
2008-08-05 13:30:00,85.41,85.46,85.2,85.27,41535.96538669551,55.8951,55.9278,55.7576,55.8035,41535.9654
2008-08-05 13:40:00,85.27,85.33,85.2,85.26,24445.64629529475,55.8035,55.8427,55.7576,55.7969,24445.6463
2008-08-05 13:50:00,85.27,85.29,85.15,85.19,25851.81179015684,55.8035,55.8165,55.7249,55.7511,25851.8118
2008-08-05 14:00:00,85.18,85.18,85.05,85.14,39372.633856138455,55.7446,55.7446,55.6595,55.7184,39372.6339
2008-08-05 14:10:00,85.11,85.5,84.92,85.27,86749.59437533801,55.6987,55.954,55.5744,55.8035,86749.5944
2008-08-05 14:20:00,85.3,85.36,84.9,85.17,91508.92374256357,55.8231,55.8624,55.5613,55.738,91508.9237
2008-08-05 14:30:00,85.16,85.44,85.01,85.05,48134.12655489454,55.7315,55.9147,55.6333,55.6595,48134.1266
2008-08-05 14:40:00,85.03,85.25,84.95,85.16,77555.43537047053,55.6464,55.7904,55.594,55.7315,77555.4354
2008-08-05 14:50:00,85.17,85.22,85.01,85.01,63169.28069226609,55.738,55.7707,55.6333,55.6333,63169.2807
2008-08-05 15:00:00,85.02,85.05,84.87,84.88,62303.94808004327,55.6398,55.6595,55.5417,55.5482,62303.9481
2008-08-05 15:10:00,84.88,85.01,84.69,84.77,79718.76690102759,55.5482,55.6333,55.4239,55.4762,79718.7669
2008-08-05 15:20:00,84.76,84.77,84.55,84.57,56138.45321795565,55.4697,55.4762,55.3323,55.3454,56138.4532
2008-08-05 15:30:00,84.57,84.82,84.48,84.78,154894.53758788534,55.3454,55.509,55.2865,55.4828,154894.5376
2008-08-05 15:40:00,84.8,85.08,84.77,84.98,170578.691184424,55.4959,55.6791,55.4762,55.6137,170578.6912
2008-08-05 15:50:00,84.98,85.05,84.84,84.97,203893.9967550027,55.6137,55.6595,55.522,55.6071,203893.9968
2008-08-06 09:30:00,84.83,85.2,84.83,85.15,64683.61276365603,55.5155,55.7576,55.5155,55.7249,64683.6128
2008-08-06 09:40:00,85.13,85.53,85.13,85.5,85884.2617631152,55.7118,55.9736,55.7118,55.954,85884.2618
2008-08-06 09:50:00,85.47,85.98,85.43,85.8,88480.25959978366,55.9343,56.2681,55.9082,56.1503,88480.2596
2008-08-06 10:00:00,85.8,85.83,85.1,85.1,78096.26825310978,56.1503,56.1699,55.6922,55.6922,78096.2683
2008-08-06 10:10:00,85.11,85.11,84.78,84.8,133153.05570578692,55.6987,55.6987,55.4828,55.4959,133153.0557
2008-08-06 10:20:00,84.78,85.09,84.7,85.04,88155.75987020011,55.4828,55.6857,55.4304,55.6529,88155.7599
2008-08-06 10:30:00,85.04,85.12,84.67,84.67,84802.59599783666,55.6529,55.7053,55.4108,55.4108,84802.596
2008-08-06 10:40:00,84.66,84.84,84.43,84.84,51919.956733369385,55.4042,55.522,55.2537,55.522,51919.9567
2008-08-06 10:50:00,84.82,84.82,84.59,84.65,33747.9718766901,55.509,55.509,55.3584,55.3977,33747.9719
2008-08-06 11:00:00,84.69,84.7,84.59,84.59,29313.14223904813,55.4239,55.4304,55.3584,55.3584,29313.1422
2008-08-06 11:10:00,84.61,84.61,84.41,84.43,49540.29204975662,55.3715,55.3715,55.2406,55.2537,49540.292
2008-08-06 11:20:00,84.43,84.43,84.17,84.19,60573.282855597616,55.2537,55.2537,55.0836,55.0967,60573.2829
2008-08-06 11:30:00,84.22,84.23,83.98,83.98,120713.89940508382,55.1163,55.1228,54.9592,54.9592,120713.8994
2008-08-06 11:40:00,84.0,84.06,83.7,83.74,150459.70795024338,54.9723,55.0116,54.776,54.8022,150459.708
2008-08-06 11:50:00,83.76,83.9,83.67,83.69,132395.88967009194,54.8153,54.9069,54.7564,54.7695,132395.8897
2008-08-06 12:00:00,83.69,83.8,83.53,83.56,122444.56462952949,54.7695,54.8414,54.6647,54.6844,122444.5646
2008-08-06 12:10:00,83.56,83.56,83.21,83.5,97349.9188750676,54.6844,54.6844,54.4553,54.6451,97349.9189
2008-08-06 12:20:00,83.49,83.62,83.47,83.59,124067.06327744726,54.6386,54.7236,54.6255,54.704,124067.0633
2008-08-06 12:30:00,83.59,83.81,83.58,83.81,62628.44780962682,54.704,54.848,54.6975,54.848,62628.4478
2008-08-06 12:40:00,83.81,84.06,83.79,84.06,27690.64359113034,54.848,55.0116,54.8349,55.0116,27690.6436
2008-08-06 12:50:00,84.05,84.21,83.98,84.18,62736.61438615467,55.005,55.1098,54.9592,55.0901,62736.6144
2008-08-06 13:00:00,84.18,84.19,83.81,83.85,41644.13196322336,55.0901,55.0967,54.848,54.8742,41644.132
2008-08-06 13:10:00,83.87,83.9,83.79,83.84,35262.30394808004,54.8872,54.9069,54.8349,54.8676,35262.3039
2008-08-06 13:20:00,83.84,83.87,83.82,83.82,26608.977825851813,54.8676,54.8872,54.8545,54.8545,26608.9778
2008-08-06 13:30:00,83.85,83.93,83.81,83.85,35478.63710113575,54.8742,54.9265,54.848,54.8742,35478.6371
2008-08-06 13:40:00,83.88,83.92,83.84,83.9,32125.47322877231,54.8938,54.92,54.8676,54.9069,32125.4732
2008-08-06 13:50:00,83.9,83.91,83.86,83.9,31909.1400757166,54.9069,54.9134,54.8807,54.9069,31909.1401
2008-08-06 14:00:00,83.89,84.1,83.76,84.03,41103.2990805841,54.9003,55.0378,54.8153,54.992,41103.2991
2008-08-06 14:10:00,84.04,84.31,84.0,84.27,34829.63764196863,54.9985,55.1752,54.9723,55.149,34829.6376
2008-08-06 14:20:00,84.27,84.33,84.22,84.31,29421.308815575987,55.149,55.1883,55.1163,55.1752,29421.3088
2008-08-06 14:30:00,84.31,84.55,84.31,84.5,43807.46349378042,55.1752,55.3323,55.1752,55.2995,43807.4635
2008-08-06 14:40:00,84.49,84.72,84.46,84.72,72579.77285018929,55.293,55.4435,55.2734,55.4435,72579.7729
2008-08-06 14:50:00,84.71,84.92,84.69,84.91,58085.451595457,55.437,55.5744,55.4239,55.5679,58085.4516
2008-08-06 15:00:00,84.92,84.99,84.68,84.68,72147.10654407788,55.5744,55.6202,55.4173,55.4173,72147.1065
2008-08-06 15:10:00,84.69,84.69,84.54,84.56,58409.95132504056,55.4239,55.4239,55.3257,55.3388,58409.9513
2008-08-06 15:20:00,84.58,84.75,84.49,84.49,58409.95132504056,55.3519,55.4631,55.293,55.293,58409.9513
2008-08-06 15:30:00,84.5,84.5,84.15,84.2,78528.9345592212,55.2995,55.2995,55.0705,55.1032,78528.9346
2008-08-06 15:40:00,84.19,84.28,84.15,84.2,53109.789075175766,55.0967,55.1556,55.0705,55.1032,53109.7891
2008-08-06 15:50:00,84.21,84.48,84.18,84.39,101352.08220659816,55.1098,55.2865,55.0901,55.2276,101352.0822
2008-08-07 09:30:00,83.47,83.47,82.19,82.49,151108.70740941048,54.6255,54.6255,53.7878,53.9841,151108.7074
2008-08-07 09:40:00,82.49,82.51,82.1,82.26,102433.74797187668,53.9841,53.9972,53.7289,53.8336,102433.748
2008-08-07 09:50:00,82.24,82.75,82.21,82.5,96376.41968631692,53.8205,54.1543,53.8009,53.9907,96376.4197
2008-08-07 10:00:00,82.52,82.57,82.11,82.23,102866.4142779881,54.0038,54.0365,53.7354,53.814,102866.4143
2008-08-07 10:10:00,82.23,82.33,82.1,82.23,89994.5916711736,53.814,53.8794,53.7289,53.814,89994.5917
2008-08-07 10:20:00,82.23,82.23,81.91,82.17,86208.76149269876,53.814,53.814,53.6046,53.7747,86208.7615
2008-08-07 10:30:00,82.16,82.23,82.0,82.0,95402.92049756624,53.7682,53.814,53.6635,53.6635,95402.9205
2008-08-07 10:40:00,82.01,82.1,81.83,81.88,78745.26771227691,53.67,53.7289,53.5522,53.5849,78745.2677
2008-08-07 10:50:00,81.86,81.89,81.61,81.63,107842.07679826934,53.5718,53.5915,53.4082,53.4213,107842.0768
2008-08-07 11:00:00,81.65,81.93,81.58,81.91,124932.3958896701,53.4344,53.6176,53.3886,53.6046,124932.3959
2008-08-07 11:10:00,81.91,82.23,81.9,82.19,93888.58842617631,53.6046,53.814,53.598,53.7878,93888.5884
2008-08-07 11:20:00,82.18,82.3,82.1,82.28,63061.11411573824,53.7813,53.8598,53.7289,53.8467,63061.1141
2008-08-07 11:30:00,82.28,82.37,82.2,82.26,73769.60519199567,53.8467,53.9056,53.7943,53.8336,73769.6052
2008-08-07 11:40:00,82.26,82.45,82.19,82.35,50405.62466197945,53.8336,53.958,53.7878,53.8925,50405.6247
2008-08-07 11:50:00,82.35,82.45,82.32,82.37,87506.76041103298,53.8925,53.958,53.8729,53.9056,87506.7604
2008-08-07 12:00:00,82.37,82.48,82.25,82.46,97566.2520281233,53.9056,53.9776,53.8271,53.9645,97566.252
2008-08-07 12:10:00,82.47,82.6,82.43,82.55,102001.08166576528,53.971,54.0561,53.9449,54.0234,102001.0817
2008-08-07 12:20:00,82.54,82.69,82.52,82.66,57652.78528934559,54.0169,54.115,54.0038,54.0954,57652.7853
2008-08-07 12:30:00,82.66,82.8,82.6,82.69,81773.93185505678,54.0954,54.187,54.0561,54.115,81773.9319
2008-08-07 12:40:00,82.71,82.76,82.63,82.66,93347.75554353705,54.1281,54.1608,54.0758,54.0954,93347.7555
2008-08-07 12:50:00,82.68,82.71,82.6,82.64,58085.451595457,54.1085,54.1281,54.0561,54.0823,58085.4516
2008-08-07 13:00:00,82.65,82.72,82.6,82.6,57869.1184424013,54.0888,54.1347,54.0561,54.0561,57869.1184
2008-08-07 13:10:00,82.61,82.61,82.47,82.49,77555.43537047053,54.0627,54.0627,53.971,53.9841,77555.4354
2008-08-07 13:20:00,82.52,82.82,82.52,82.82,42725.79772850189,54.0038,54.2001,54.0038,54.2001,42725.7977
2008-08-07 13:30:00,82.8,82.96,82.7,82.78,65981.61168199027,54.187,54.2917,54.1216,54.1739,65981.6117
2008-08-07 13:40:00,82.78,82.78,82.5,82.56,67495.9437533802,54.1739,54.1739,53.9907,54.0299,67495.9438
2008-08-07 13:50:00,82.56,82.63,82.47,82.52,41860.46511627907,54.0299,54.0758,53.971,54.0038,41860.4651
2008-08-07 14:00:00,82.53,82.59,82.37,82.38,90210.92482422933,54.0103,54.0496,53.9056,53.9121,90210.9248
2008-08-07 14:10:00,82.4,82.54,82.33,82.41,104056.24661979447,53.9252,54.0169,53.8794,53.9318,104056.2466
2008-08-07 14:20:00,82.35,82.57,82.33,82.44,68253.10978907517,53.8925,54.0365,53.8794,53.9514,68253.1098
2008-08-07 14:30:00,82.46,82.68,82.44,82.52,53650.62195781504,53.9645,54.1085,53.9514,54.0038,53650.622
2008-08-07 14:40:00,82.52,82.6,82.46,82.58,54083.28826392644,54.0038,54.0561,53.9645,54.043,54083.2883
2008-08-07 14:50:00,82.58,82.76,82.51,82.66,65440.778799351,54.043,54.1608,53.9972,54.0954,65440.7788
2008-08-07 15:00:00,82.63,82.68,82.56,82.66,101892.91508923742,54.0758,54.1085,54.0299,54.0954,101892.9151
2008-08-07 15:10:00,82.66,82.75,82.64,82.74,76581.93618171985,54.0954,54.1543,54.0823,54.1477,76581.9362
2008-08-07 15:20:00,82.74,83.04,82.73,82.97,125365.0621957815,54.1477,54.3441,54.1412,54.2983,125365.0622
2008-08-07 15:30:00,82.97,82.97,82.47,82.56,108491.07625743643,54.2983,54.2983,53.971,54.0299,108491.0763
2008-08-07 15:40:00,82.53,82.59,82.4,82.41,79177.93401838832,54.0103,54.0496,53.9252,53.9318,79177.934
2008-08-07 15:50:00,82.41,82.45,82.2,82.33,167766.36019469984,53.9318,53.958,53.7943,53.8794,167766.3602
2008-08-08 09:30:00,82.25,82.25,81.36,81.44,48458.626284478094,53.8271,53.8271,53.2446,53.297,48458.6263
2008-08-08 09:40:00,81.44,81.53,81.12,81.3,63493.780421849646,53.297,53.3559,53.0876,53.2054,63493.7804
2008-08-08 09:50:00,81.3,81.83,81.26,81.81,63601.9469983775,53.2054,53.5522,53.1792,53.5391,63601.947
2008-08-08 10:00:00,81.84,82.36,81.8,82.24,85559.76203353163,53.5588,53.8991,53.5326,53.8205,85559.762
2008-08-08 10:10:00,82.23,82.63,82.16,82.6,67171.44402379665,53.814,54.0758,53.7682,54.0561,67171.444
2008-08-08 10:20:00,82.6,82.77,82.55,82.57,74959.43753380205,54.0561,54.1674,54.0234,54.0365,74959.4375
2008-08-08 10:30:00,82.57,82.64,82.48,82.53,37966.46836127636,54.0365,54.0823,53.9776,54.0103,37966.4684
2008-08-08 10:40:00,82.58,82.66,82.52,82.66,43807.46349378042,54.043,54.0954,54.0038,54.0954,43807.4635
2008-08-08 10:50:00,82.66,82.67,82.54,82.57,50189.29150892374,54.0954,54.1019,54.0169,54.0365,50189.2915
2008-08-08 11:00:00,82.57,82.59,82.39,82.49,50513.7912385073,54.0365,54.0496,53.9187,53.9841,50513.7912
2008-08-08 11:10:00,82.49,82.53,82.22,82.26,67820.44348296376,53.9841,54.0103,53.8074,53.8336,67820.4435
2008-08-08 11:20:00,82.24,82.32,81.97,82.03,82747.43104380746,53.8205,53.8729,53.6438,53.6831,82747.431
2008-08-08 11:30:00,81.99,82.26,81.99,82.26,40562.46619794484,53.6569,53.8336,53.6569,53.8336,40562.4662
2008-08-08 11:40:00,82.27,82.33,82.2,82.23,29745.808545159543,53.8402,53.8794,53.7943,53.814,29745.8085
2008-08-08 11:50:00,82.23,82.23,82.09,82.1,38723.63439697133,53.814,53.814,53.7224,53.7289,38723.6344
2008-08-08 12:00:00,82.1,82.18,82.08,82.15,39372.633856138455,53.7289,53.7813,53.7158,53.7616,39372.6339
2008-08-08 12:10:00,82.16,82.52,82.13,82.43,37750.13520822066,53.7682,54.0038,53.7485,53.9449,37750.1352
2008-08-08 12:20:00,82.44,82.51,82.3,82.51,37209.3023255814,53.9514,53.9972,53.8598,53.9972,37209.3023
2008-08-08 12:30:00,82.53,82.55,82.41,82.55,36668.46944294213,54.0103,54.0234,53.9318,54.0234,36668.4694
2008-08-08 12:40:00,82.57,82.65,82.55,82.6,19686.316928069227,54.0365,54.0888,54.0234,54.0561,19686.3169
2008-08-08 12:50:00,82.61,82.77,82.6,82.66,31260.140616549485,54.0627,54.1674,54.0561,54.0954,31260.1406
2008-08-08 13:00:00,82.67,82.77,82.66,82.75,39697.13358572201,54.1019,54.1674,54.0954,54.1543,39697.1336
2008-08-08 13:10:00,82.76,82.82,82.63,82.8,30286.641427798808,54.1608,54.2001,54.0758,54.187,30286.6414
2008-08-08 13:20:00,82.83,83.13,82.83,83.1,38939.96755002704,54.2066,54.403,54.2066,54.3833,38939.9676
2008-08-08 13:30:00,83.12,83.27,83.08,83.22,92482.42293131424,54.3964,54.4946,54.3702,54.4619,92482.4229
2008-08-08 13:40:00,83.23,83.3,83.14,83.18,45538.128718226064,54.4684,54.5142,54.4095,54.4357,45538.1287
2008-08-08 13:50:00,83.18,83.25,83.16,83.21,34072.47160627366,54.4357,54.4815,54.4226,54.4553,34072.4716
2008-08-08 14:00:00,83.19,83.25,83.16,83.18,36992.969172525685,54.4422,54.4815,54.4226,54.4357,36992.9692
2008-08-08 14:10:00,83.18,83.2,83.05,83.11,35803.136830719304,54.4357,54.4488,54.3506,54.3899,35803.1368
2008-08-08 14:20:00,83.13,83.21,83.08,83.19,56679.28610059492,54.403,54.4553,54.3702,54.4422,56679.2861
2008-08-08 14:30:00,83.17,83.24,82.99,83.11,40454.29962141698,54.4291,54.475,54.3113,54.3899,40454.2996
2008-08-08 14:40:00,83.15,83.25,83.03,83.09,58193.61817198485,54.4161,54.4815,54.3375,54.3768,58193.6182
2008-08-08 14:50:00,83.09,83.16,83.05,83.09,33423.47214710654,54.3768,54.4226,54.3506,54.3768,33423.4721
2008-08-08 15:00:00,83.1,83.29,83.07,83.08,47376.960519199565,54.3833,54.5077,54.3637,54.3702,47376.9605
2008-08-08 15:10:00,83.11,83.12,82.98,82.99,28988.64250946457,54.3899,54.3964,54.3048,54.3113,28988.6425
2008-08-08 15:20:00,83.0,83.2,82.97,83.17,45105.462412114655,54.3179,54.4488,54.2983,54.4291,45105.4624
2008-08-08 15:30:00,83.19,83.19,82.98,83.07,79935.10005408329,54.4422,54.4422,54.3048,54.3637,79935.1001
2008-08-08 15:40:00,83.08,83.08,82.96,83.01,82206.5981611682,54.3702,54.3702,54.2917,54.3244,82206.5982
2008-08-08 15:50:00,82.99,83.12,82.98,83.03,95619.25365062196,54.3113,54.3964,54.3048,54.3375,95619.2537
2008-08-11 09:30:00,83.12,83.2,82.36,82.37,33856.13845321796,54.3964,54.4488,53.8991,53.9056,33856.1385
2008-08-11 09:40:00,82.4,82.49,81.96,81.98,51595.45700378583,53.9252,53.9841,53.6373,53.6504,51595.457
2008-08-11 09:50:00,81.97,81.99,81.6,81.77,58193.61817198485,53.6438,53.6569,53.4017,53.5129,58193.6182
2008-08-11 10:00:00,81.76,81.79,81.49,81.54,33747.9718766901,53.5064,53.526,53.3297,53.3624,33747.9719
2008-08-11 10:10:00,81.55,81.63,81.41,81.58,24770.14602487831,53.369,53.4213,53.2773,53.3886,24770.146
2008-08-11 10:20:00,81.57,81.62,81.45,81.54,20984.31584640346,53.3821,53.4148,53.3035,53.3624,20984.3158
2008-08-11 10:30:00,81.53,81.57,81.42,81.51,32774.47268793943,53.3559,53.3821,53.2839,53.3428,32774.4727
2008-08-11 10:40:00,81.52,81.67,81.49,81.49,36776.63601946998,53.3493,53.4475,53.3297,53.3297,36776.636
2008-08-11 10:50:00,81.49,81.61,81.3,81.3,43266.630611141154,53.3297,53.4082,53.2054,53.2054,43266.6306
2008-08-11 11:00:00,81.3,81.37,81.22,81.31,63818.2801514332,53.2054,53.2512,53.153,53.2119,63818.2802
2008-08-11 11:10:00,81.33,81.34,81.12,81.17,39048.13412655489,53.225,53.2315,53.0876,53.1203,39048.1341
2008-08-11 11:20:00,81.13,81.2,81.01,81.11,73661.43861546782,53.0941,53.1399,53.0156,53.081,73661.4386
2008-08-11 11:30:00,81.11,81.38,81.11,81.28,32666.306111411574,53.081,53.2577,53.081,53.1923,32666.3061
2008-08-11 11:40:00,81.29,81.42,81.26,81.27,49540.29204975662,53.1988,53.2839,53.1792,53.1857,49540.292
2008-08-11 11:50:00,81.29,81.36,81.21,81.23,30070.308274743104,53.1988,53.2446,53.1465,53.1595,30070.3083
2008-08-11 12:00:00,81.23,81.33,81.23,81.3,54299.62141698216,53.1595,53.225,53.1595,53.2054,54299.6214
2008-08-11 12:10:00,81.31,81.38,81.29,81.33,49540.29204975662,53.2119,53.2577,53.1988,53.225,49540.292
2008-08-11 12:20:00,81.35,81.4,80.99,80.99,72038.93996755003,53.2381,53.2708,53.0025,53.0025,72038.94
2008-08-11 12:30:00,81.0,81.02,80.37,80.37,84586.26284478095,53.009,53.0221,52.5967,52.5967,84586.2628
2008-08-11 12:40:00,80.39,80.43,80.13,80.3,85343.42888047593,52.6098,52.636,52.4397,52.5509,85343.4289
2008-08-11 12:50:00,80.27,80.39,80.23,80.32,29853.9751216874,52.5313,52.6098,52.5051,52.564,29853.9751
2008-08-11 13:00:00,80.3,80.48,80.23,80.32,44240.12979989183,52.5509,52.6687,52.5051,52.564,44240.1298
2008-08-11 13:10:00,80.3,80.39,80.19,80.19,39697.13358572201,52.5509,52.6098,52.4789,52.4789,39697.1336
2008-08-11 13:20:00,80.2,80.36,80.18,80.3,44456.462952947535,52.4855,52.5902,52.4724,52.5509,44456.463
2008-08-11 13:30:00,80.35,80.4,80.17,80.18,47485.12709572742,52.5836,52.6164,52.4658,52.4724,47485.1271
2008-08-11 13:40:00,80.16,80.22,79.86,79.87,48242.29313142239,52.4593,52.4986,52.263,52.2695,48242.2931
2008-08-11 13:50:00,79.86,79.86,79.65,79.69,74959.43753380205,52.263,52.263,52.1255,52.1517,74959.4375
2008-08-11 14:00:00,79.69,79.83,79.69,79.7,48783.12601406165,52.1517,52.2433,52.1517,52.1583,48783.126
2008-08-11 14:10:00,79.72,79.87,79.66,79.85,42617.63115197404,52.1714,52.2695,52.1321,52.2564,42617.6312
2008-08-11 14:20:00,79.87,80.32,79.79,80.18,97782.585181179,52.2695,52.564,52.2172,52.4724,97782.5852
2008-08-11 14:30:00,80.17,80.48,80.17,80.47,88047.59329367225,52.4658,52.6687,52.4658,52.6622,88047.5933
2008-08-11 14:40:00,80.51,80.84,80.38,80.7,128718.22606814494,52.6884,52.9043,52.6033,52.8127,128718.2261
2008-08-11 14:50:00,80.68,80.76,80.43,80.62,118658.73445105462,52.7996,52.852,52.636,52.7603,118658.7345
2008-08-11 15:00:00,80.6,80.62,80.47,80.52,60248.78312601406,52.7473,52.7603,52.6622,52.6949,60248.7831
2008-08-11 15:10:00,80.53,80.69,80.53,80.53,60789.61600865333,52.7014,52.8062,52.7014,52.7014,60789.616
2008-08-11 15:20:00,80.54,80.6,80.43,80.48,69767.44186046511,52.708,52.7473,52.636,52.6687,69767.4419
2008-08-11 15:30:00,80.5,80.63,80.48,80.62,89561.9253650622,52.6818,52.7669,52.6687,52.7603,89561.9254
2008-08-11 15:40:00,80.63,80.73,80.6,80.72,86533.26122228231,52.7669,52.8323,52.7473,52.8258,86533.2612
2008-08-11 15:50:00,80.72,80.84,80.62,80.64,128826.3926446728,52.8258,52.9043,52.7603,52.7734,128826.3926
2008-08-12 09:30:00,80.66,81.25,80.63,81.13,39913.46673877772,52.7865,53.1726,52.7669,53.0941,39913.4667
2008-08-12 09:40:00,81.14,81.37,81.0,81.18,53758.788534342886,53.1006,53.2512,53.009,53.1268,53758.7885
2008-08-12 09:50:00,81.23,81.36,81.05,81.09,47268.79394267171,53.1595,53.2446,53.0417,53.0679,47268.7939
2008-08-12 10:00:00,81.1,81.37,81.08,81.24,50621.95781503515,53.0745,53.2512,53.0614,53.1661,50621.9578
2008-08-12 10:10:00,81.19,81.56,81.19,81.37,64250.94645754462,53.1334,53.3755,53.1334,53.2512,64250.9465
2008-08-12 10:20:00,81.4,81.49,81.3,81.39,37858.30178474851,53.2708,53.3297,53.2054,53.2643,37858.3018
2008-08-12 10:30:00,81.37,81.39,81.15,81.27,53109.789075175766,53.2512,53.2643,53.1072,53.1857,53109.7891
2008-08-12 10:40:00,81.25,81.58,81.24,81.51,46944.29421308816,53.1726,53.3886,53.1661,53.3428,46944.2942
2008-08-12 10:50:00,81.52,81.61,81.33,81.43,33639.80530016225,53.3493,53.4082,53.225,53.2904,33639.8053
2008-08-12 11:00:00,81.45,81.45,81.26,81.36,68469.44294213087,53.3035,53.3035,53.1792,53.2446,68469.4429
2008-08-12 11:10:00,81.37,81.42,81.12,81.17,52136.2898864251,53.2512,53.2839,53.0876,53.1203,52136.2899
2008-08-12 11:20:00,81.23,81.41,81.19,81.36,50297.4580854516,53.1595,53.2773,53.1334,53.2446,50297.4581
2008-08-12 11:30:00,81.35,81.59,81.31,81.5,32341.806381828013,53.2381,53.3951,53.2119,53.3362,32341.8064
2008-08-12 11:40:00,81.49,81.99,81.48,81.77,44889.12925905895,53.3297,53.6569,53.3232,53.5129,44889.1293
2008-08-12 11:50:00,81.76,81.81,81.68,81.78,22390.48134126555,53.5064,53.5391,53.454,53.5195,22390.4813
2008-08-12 12:00:00,81.79,82.05,81.78,81.99,29745.808545159543,53.526,53.6962,53.5195,53.6569,29745.8085
2008-08-12 12:10:00,81.98,81.99,81.78,81.82,21957.815035154137,53.6504,53.6569,53.5195,53.5457,21957.815
2008-08-12 12:20:00,81.83,81.95,81.73,81.87,18604.6511627907,53.5522,53.6307,53.4868,53.5784,18604.6512
2008-08-12 12:30:00,81.87,81.88,81.59,81.63,19361.817198485667,53.5784,53.5849,53.3951,53.4213,19361.8172
2008-08-12 12:40:00,81.65,81.75,81.65,81.66,16549.486208761493,53.4344,53.4999,53.4344,53.441,16549.4862
2008-08-12 12:50:00,81.65,81.86,81.65,81.81,12547.322877230936,53.4344,53.5718,53.4344,53.5391,12547.3229
2008-08-12 13:00:00,81.78,81.83,81.69,81.77,17090.319091400757,53.5195,53.5522,53.4606,53.5129,17090.3191
2008-08-12 13:10:00,81.77,81.81,81.73,81.79,12222.823147647376,53.5129,53.5391,53.4868,53.526,12222.8231
2008-08-12 13:20:00,81.81,81.81,81.72,81.74,17090.319091400757,53.5391,53.5391,53.4802,53.4933,17090.3191
2008-08-12 13:30:00,81.73,81.8,81.63,81.76,11249.3239588967,53.4868,53.5326,53.4213,53.5064,11249.324
2008-08-12 13:40:00,81.74,82.04,81.74,82.01,17522.98539751217,53.4933,53.6896,53.4933,53.67,17522.9854
2008-08-12 13:50:00,82.01,82.04,81.96,82.01,32017.306652244457,53.67,53.6896,53.6373,53.67,32017.3067
2008-08-12 14:00:00,82.01,82.04,81.96,82.01,27257.97728501893,53.67,53.6896,53.6373,53.67,27257.9773
2008-08-12 14:10:00,81.98,82.02,81.9,81.97,25851.81179015684,53.6504,53.6765,53.598,53.6438,25851.8118
2008-08-12 14:20:00,81.98,82.14,81.87,82.1,34072.47160627366,53.6504,53.7551,53.5784,53.7289,34072.4716
2008-08-12 14:30:00,82.1,82.12,82.01,82.03,25743.645213628988,53.7289,53.742,53.67,53.6831,25743.6452
2008-08-12 14:40:00,82.03,82.08,81.91,82.0,26933.47755543537,53.6831,53.7158,53.6046,53.6635,26933.4776
2008-08-12 14:50:00,82.0,82.07,81.82,81.82,32990.80584099513,53.6635,53.7093,53.5457,53.5457,32990.8058
2008-08-12 15:00:00,81.82,81.89,81.74,81.85,36560.30286641428,53.5457,53.5915,53.4933,53.5653,36560.3029
2008-08-12 15:10:00,81.84,81.85,81.56,81.74,42833.96430502975,53.5588,53.5653,53.3755,53.4933,42833.9643
2008-08-12 15:20:00,81.73,81.79,81.64,81.67,43374.797187669006,53.4868,53.526,53.4279,53.4475,43374.7972
2008-08-12 15:30:00,81.71,81.71,81.39,81.4,62303.94808004327,53.4737,53.4737,53.2643,53.2708,62303.9481
2008-08-12 15:40:00,81.4,81.52,81.39,81.49,95402.92049756624,53.2708,53.3493,53.2643,53.3297,95402.9205
2008-08-12 15:50:00,81.51,81.58,81.44,81.52,115089.23742563548,53.3428,53.3886,53.297,53.3493,115089.2374
2008-08-13 09:30:00,81.4,82.35,81.4,82.18,69334.7755543537,53.2708,53.8925,53.2708,53.7813,69334.7756
2008-08-13 09:40:00,82.16,82.59,82.06,82.2,54840.454299621415,53.7682,54.0496,53.7027,53.7943,54840.4543
2008-08-13 09:50:00,82.13,82.22,81.87,82.09,32449.972958355866,53.7485,53.8074,53.5784,53.7224,32449.973
2008-08-13 10:00:00,82.08,82.1,81.82,81.83,28447.80962682531,53.7158,53.7289,53.5457,53.5522,28447.8096
2008-08-13 10:10:00,81.85,82.0,81.83,81.95,28772.30935640887,53.5653,53.6635,53.5522,53.6307,28772.3094
2008-08-13 10:20:00,82.0,82.25,81.99,82.14,57003.78583017847,53.6635,53.8271,53.6569,53.7551,57003.7858
2008-08-13 10:30:00,82.1,82.14,81.86,82.04,91725.25689561926,53.7289,53.7551,53.5718,53.6896,91725.2569
2008-08-13 10:40:00,82.06,82.25,81.98,82.13,52677.12276906436,53.7027,53.8271,53.6504,53.7485,52677.1228
2008-08-13 10:50:00,82.09,82.16,82.04,82.16,28339.64305029745,53.7224,53.7682,53.6896,53.7682,28339.6431
2008-08-13 11:00:00,82.18,82.33,82.14,82.33,34072.47160627366,53.7813,53.8794,53.7551,53.8794,34072.4716
2008-08-13 11:10:00,82.29,82.43,82.06,82.23,40454.29962141698,53.8532,53.9449,53.7027,53.814,40454.2996
2008-08-13 11:20:00,82.18,82.74,82.18,82.72,57111.952406706325,53.7813,54.1477,53.7813,54.1347,57111.9524
2008-08-13 11:30:00,82.72,83.08,82.71,82.96,71498.10708491076,54.1347,54.3702,54.1281,54.2917,71498.1071
2008-08-13 11:40:00,82.94,82.98,82.76,82.98,39156.30070308274,54.2786,54.3048,54.1608,54.3048,39156.3007
2008-08-13 11:50:00,82.96,83.45,82.87,83.35,53866.95511087074,54.2917,54.6124,54.2328,54.5469,53866.9551
2008-08-13 12:00:00,83.36,83.72,83.34,83.66,64683.61276365603,54.5535,54.7891,54.5404,54.7498,64683.6128
2008-08-13 12:10:00,83.65,83.67,83.42,83.46,134559.221200649,54.7433,54.7564,54.5928,54.6189,134559.2212
2008-08-13 12:20:00,83.45,83.56,83.36,83.44,43374.797187669006,54.6124,54.6844,54.5535,54.6058,43374.7972
2008-08-13 12:30:00,83.44,83.47,83.1,83.15,50189.29150892374,54.6058,54.6255,54.3833,54.4161,50189.2915
2008-08-13 12:40:00,83.15,83.2,83.08,83.08,33207.13899405084,54.4161,54.4488,54.3702,54.3702,33207.139
2008-08-13 12:50:00,83.11,83.47,83.0,83.44,170470.52460789616,54.3899,54.6255,54.3179,54.6058,170470.5246
2008-08-13 13:00:00,83.45,83.53,83.36,83.41,39156.30070308274,54.6124,54.6647,54.5535,54.5862,39156.3007
2008-08-13 13:10:00,83.4,83.43,83.35,83.41,31043.80746349378,54.5797,54.5993,54.5469,54.5862,31043.8075
2008-08-13 13:20:00,83.41,83.47,83.35,83.45,40562.46619794484,54.5862,54.6255,54.5469,54.6124,40562.4662
2008-08-13 13:30:00,83.45,83.67,83.43,83.62,62628.44780962682,54.6124,54.7564,54.5993,54.7236,62628.4478
2008-08-13 13:40:00,83.63,83.9,83.57,83.86,88372.09302325582,54.7302,54.9069,54.6909,54.8807,88372.093
2008-08-13 13:50:00,83.84,84.02,83.83,83.97,43266.630611141154,54.8676,54.9854,54.8611,54.9527,43266.6306
2008-08-13 14:00:00,83.97,84.21,83.92,84.18,46619.79448350459,54.9527,55.1098,54.92,55.0901,46619.7945
2008-08-13 14:10:00,84.18,84.2,84.01,84.04,51811.79015684153,55.0901,55.1032,54.9789,54.9985,51811.7902
2008-08-13 14:20:00,84.05,84.17,83.92,84.15,64250.94645754462,55.005,55.0836,54.92,55.0705,64250.9465
2008-08-13 14:30:00,84.14,84.44,84.12,84.44,77447.26879394267,55.0639,55.2603,55.0509,55.2603,77447.2688
2008-08-13 14:40:00,84.45,84.8,84.45,84.69,114115.7382368848,55.2668,55.4959,55.2668,55.4239,114115.7382
2008-08-13 14:50:00,84.68,84.69,84.43,84.55,68685.77609518658,55.4173,55.4239,55.2537,55.3323,68685.7761
2008-08-13 15:00:00,84.55,84.73,84.51,84.71,87182.26068144944,55.3323,55.4501,55.3061,55.437,87182.2607
2008-08-13 15:10:00,84.71,84.87,84.69,84.75,50513.7912385073,55.437,55.5417,55.4239,55.4631,50513.7912
2008-08-13 15:20:00,84.77,84.77,84.54,84.55,67928.61005949162,55.4762,55.4762,55.3257,55.3323,67928.6101
2008-08-13 15:30:00,84.56,84.6,84.28,84.32,170146.0248783126,55.3388,55.365,55.1556,55.1817,170146.0249
2008-08-13 15:40:00,84.31,84.45,84.2,84.21,110113.57490535424,55.1752,55.2668,55.1032,55.1098,110113.5749
2008-08-13 15:50:00,84.21,84.56,84.12,84.43,202595.99783666845,55.1098,55.3388,55.0509,55.2537,202595.9978
2008-08-14 09:30:00,83.44,84.43,83.02,83.19,81124.93239588967,54.6058,55.2537,54.331,54.4422,81124.9324
2008-08-14 09:40:00,83.13,83.4,82.81,83.14,63493.780421849646,54.403,54.5797,54.1935,54.4095,63493.7804
2008-08-14 09:50:00,83.12,83.87,83.12,83.69,33639.80530016225,54.3964,54.8872,54.3964,54.7695,33639.8053
2008-08-14 10:00:00,83.64,83.79,83.26,83.54,50081.12493239589,54.7367,54.8349,54.488,54.6713,50081.1249
2008-08-14 10:10:00,83.48,83.8,83.45,83.64,40886.96592752839,54.632,54.8414,54.6124,54.7367,40886.9659
2008-08-14 10:20:00,83.64,84.01,83.62,83.92,42725.79772850189,54.7367,54.9789,54.7236,54.92,42725.7977
2008-08-14 10:30:00,83.91,84.09,83.8,83.81,55164.95402920497,54.9134,55.0312,54.8414,54.848,55164.954
2008-08-14 10:40:00,83.8,84.0,83.72,83.78,50081.12493239589,54.8414,54.9723,54.7891,54.8283,50081.1249
2008-08-14 10:50:00,83.82,83.88,83.64,83.68,39048.13412655489,54.8545,54.8938,54.7367,54.7629,39048.1341
2008-08-14 11:00:00,83.68,83.82,83.51,83.71,40021.63331530557,54.7629,54.8545,54.6517,54.7825,40021.6333
2008-08-14 11:10:00,83.7,83.83,83.61,83.81,44023.79664683613,54.776,54.8611,54.7171,54.848,44023.7966
2008-08-14 11:20:00,83.79,83.83,83.6,83.83,29745.808545159543,54.8349,54.8611,54.7106,54.8611,29745.8085
2008-08-14 11:30:00,83.82,83.86,83.57,83.65,48891.2925905895,54.8545,54.8807,54.6909,54.7433,48891.2926
2008-08-14 11:40:00,83.65,83.69,83.52,83.67,24012.979989183343,54.7433,54.7695,54.6582,54.7564,24012.98
2008-08-14 11:50:00,83.65,83.83,83.63,83.82,32774.47268793943,54.7433,54.8611,54.7302,54.8545,32774.4727
2008-08-14 12:00:00,83.79,83.82,83.52,83.53,43482.96376419686,54.8349,54.8545,54.6582,54.6647,43482.9638
2008-08-14 12:10:00,83.53,83.53,83.24,83.42,41968.63169280692,54.6647,54.6647,54.475,54.5928,41968.6317
2008-08-14 12:20:00,83.42,83.43,82.99,83.13,44672.79610600325,54.5928,54.5993,54.3113,54.403,44672.7961
2008-08-14 12:30:00,83.13,83.45,83.12,83.33,50189.29150892374,54.403,54.6124,54.3964,54.5339,50189.2915
2008-08-14 12:40:00,83.33,83.78,83.33,83.72,27798.8101676582,54.5339,54.8283,54.5339,54.7891,27798.8102
2008-08-14 12:50:00,83.77,83.85,83.66,83.68,46295.29475392104,54.8218,54.8742,54.7498,54.7629,46295.2948
2008-08-14 13:00:00,83.69,83.77,83.6,83.65,17739.318550567874,54.7695,54.8218,54.7106,54.7433,17739.3186
2008-08-14 13:10:00,83.59,83.69,83.59,83.67,12439.156300703082,54.704,54.7695,54.704,54.7564,12439.1563
2008-08-14 13:20:00,83.67,83.7,83.43,83.45,30935.640886965928,54.7564,54.776,54.5993,54.6124,30935.6409
2008-08-14 13:30:00,83.45,83.68,83.42,83.67,13845.32179556517,54.6124,54.7629,54.5928,54.7564,13845.3218
2008-08-14 13:40:00,83.62,83.68,83.46,83.67,24337.4797187669,54.7236,54.7629,54.6189,54.7564,24337.4797
2008-08-14 13:50:00,83.67,83.71,83.59,83.65,25310.978907517576,54.7564,54.7825,54.704,54.7433,25310.9789
2008-08-14 14:00:00,83.67,83.72,83.51,83.66,42942.1308815576,54.7564,54.7891,54.6517,54.7498,42942.1309
2008-08-14 14:10:00,83.69,83.73,83.6,83.69,26608.977825851813,54.7695,54.7956,54.7106,54.7695,26608.9778
2008-08-14 14:20:00,83.63,83.71,83.56,83.68,24878.312601406164,54.7302,54.7825,54.6844,54.7629,24878.3126
2008-08-14 14:30:00,83.68,83.68,83.43,83.64,24878.312601406164,54.7629,54.7629,54.5993,54.7367,24878.3126
2008-08-14 14:40:00,83.64,83.69,83.45,83.54,19361.817198485667,54.7367,54.7695,54.6124,54.6713,19361.8172
2008-08-14 14:50:00,83.53,83.65,83.53,83.61,15359.65386695511,54.6647,54.7433,54.6647,54.7171,15359.6539
2008-08-14 15:00:00,83.64,83.68,83.53,83.67,35694.97025419145,54.7367,54.7629,54.6647,54.7564,35694.9703
2008-08-14 15:10:00,83.67,83.7,83.51,83.61,28880.475932936723,54.7564,54.776,54.6517,54.7171,28880.4759
2008-08-14 15:20:00,83.62,83.69,83.56,83.67,21092.48242293132,54.7236,54.7695,54.6844,54.7564,21092.4824
2008-08-14 15:30:00,83.68,83.72,83.57,83.69,81124.93239588967,54.7629,54.7891,54.6909,54.7695,81124.9324
2008-08-14 15:40:00,83.68,83.68,83.56,83.66,65548.94537587886,54.7629,54.7629,54.6844,54.7498,65548.9454
2008-08-14 15:50:00,83.66,83.69,83.43,83.51,107301.24391563008,54.7498,54.7695,54.5993,54.6517,107301.2439
2008-08-15 09:30:00,83.54,84.57,83.5,84.27,226825.3109789075,54.6713,55.3454,54.6451,55.149,226825.311
2008-08-15 09:40:00,84.35,84.37,83.87,83.87,49323.95889670092,55.2014,55.2145,54.8872,54.8872,49323.9589
2008-08-15 09:50:00,83.87,83.88,83.28,83.28,56138.45321795565,54.8872,54.8938,54.5011,54.5011,56138.4532
2008-08-15 10:00:00,83.32,83.35,83.05,83.07,53650.62195781504,54.5273,54.5469,54.3506,54.3637,53650.622
2008-08-15 10:10:00,83.1,83.21,82.89,82.89,42833.96430502975,54.3833,54.4553,54.2459,54.2459,42833.9643
2008-08-15 10:20:00,82.96,83.3,82.94,83.3,29529.47539210384,54.2917,54.5142,54.2786,54.5142,29529.4754
2008-08-15 10:30:00,83.3,83.33,83.08,83.19,26825.31097890752,54.5142,54.5339,54.3702,54.4422,26825.311
2008-08-15 10:40:00,83.21,83.4,83.21,83.26,24445.64629529475,54.4553,54.5797,54.4553,54.488,24445.6463
2008-08-15 10:50:00,83.25,83.45,83.23,83.41,52136.2898864251,54.4815,54.6124,54.4684,54.5862,52136.2899
2008-08-15 11:00:00,83.4,83.49,83.32,83.49,16657.652785289345,54.5797,54.6386,54.5273,54.6386,16657.6528
2008-08-15 11:10:00,83.45,83.64,83.43,83.57,28231.47647376961,54.6124,54.7367,54.5993,54.6909,28231.4765
2008-08-15 11:20:00,83.58,83.64,83.49,83.64,17090.319091400757,54.6975,54.7367,54.6386,54.7367,17090.3191
2008-08-15 11:30:00,83.66,83.91,83.61,83.9,26176.3115197404,54.7498,54.9134,54.7171,54.9069,26176.3115
2008-08-15 11:40:00,83.86,83.9,83.76,83.86,25743.645213628988,54.8807,54.9069,54.8153,54.8807,25743.6452
2008-08-15 11:50:00,83.84,83.93,83.75,83.92,21741.48188209843,54.8676,54.9265,54.8087,54.92,21741.4819
2008-08-15 12:00:00,83.9,84.0,83.89,83.94,21416.98215251488,54.9069,54.9723,54.9003,54.9331,21416.9822
2008-08-15 12:10:00,83.95,84.16,83.84,84.07,27582.47701460249,54.9396,55.077,54.8676,55.0181,27582.477
2008-08-15 12:20:00,84.07,84.1,83.92,83.97,15575.987020010816,55.0181,55.0378,54.92,54.9527,15575.987
2008-08-15 12:30:00,83.98,84.07,83.92,83.97,15900.486749594374,54.9592,55.0181,54.92,54.9527,15900.4867
2008-08-15 12:40:00,83.97,84.05,83.94,83.99,12114.656571119524,54.9527,55.005,54.9331,54.9658,12114.6566
2008-08-15 12:50:00,84.0,84.04,83.86,83.94,14386.154678204435,54.9723,54.9985,54.8807,54.9331,14386.1547
2008-08-15 13:00:00,83.94,84.05,83.83,84.05,15143.320713899404,54.9331,55.005,54.8611,55.005,15143.3207
2008-08-15 13:10:00,84.07,84.11,83.92,83.98,12330.98972417523,55.0181,55.0443,54.92,54.9592,12330.9897
2008-08-15 13:20:00,84.0,84.03,83.89,83.91,12439.156300703082,54.9723,54.992,54.9003,54.9134,12439.1563
2008-08-15 13:30:00,83.9,84.01,83.89,83.93,10167.658193618172,54.9069,54.9789,54.9003,54.9265,10167.6582
2008-08-15 13:40:00,83.89,83.94,83.73,83.81,17198.48566792861,54.9003,54.9331,54.7956,54.848,17198.4857
2008-08-15 13:50:00,83.79,83.82,83.76,83.79,17631.15197404002,54.8349,54.8545,54.8153,54.8349,17631.152
2008-08-15 14:00:00,83.78,83.8,83.64,83.66,26068.14494321255,54.8283,54.8414,54.7367,54.7498,26068.1449
2008-08-15 14:10:00,83.64,83.85,83.58,83.8,32990.80584099513,54.7367,54.8742,54.6975,54.8414,32990.8058
2008-08-15 14:20:00,83.82,83.82,83.61,83.81,32125.47322877231,54.8545,54.8545,54.7171,54.848,32125.4732
2008-08-15 14:30:00,83.82,83.82,83.72,83.76,32341.806381828013,54.8545,54.8545,54.7891,54.8153,32341.8064
2008-08-15 14:40:00,83.76,83.85,83.73,83.83,24661.97944835046,54.8153,54.8742,54.7956,54.8611,24661.9794
2008-08-15 14:50:00,83.78,83.88,83.78,83.87,21633.315305570577,54.8283,54.8938,54.8283,54.8872,21633.3153
2008-08-15 15:00:00,83.88,83.96,83.82,83.95,32882.63926446728,54.8938,54.9461,54.8545,54.9396,32882.6393
2008-08-15 15:10:00,83.95,84.06,83.92,84.03,31909.1400757166,54.9396,55.0116,54.92,54.992,31909.1401
2008-08-15 15:20:00,84.04,84.07,83.94,83.98,34180.638182801515,54.9985,55.0181,54.9331,54.9592,34180.6382
2008-08-15 15:30:00,83.99,83.99,83.81,83.84,39588.96700919416,54.9658,54.9658,54.848,54.8676,39588.967
2008-08-15 15:40:00,83.85,83.85,83.63,83.7,55381.28718226068,54.8742,54.8742,54.7302,54.776,55381.2872
2008-08-15 15:50:00,83.69,83.79,83.67,83.77,74418.6046511628,54.7695,54.8349,54.7564,54.8218,74418.6047
2008-08-18 09:30:00,85.33,85.38,84.55,85.25,119415.9004867496,55.8427,55.8754,55.3323,55.7904,119415.9005
2008-08-18 09:40:00,85.21,85.62,85.1,85.21,150892.3742563548,55.7642,56.0325,55.6922,55.7642,150892.3743
2008-08-18 09:50:00,85.17,85.25,84.75,84.91,100486.74959437532,55.738,55.7904,55.4631,55.5679,100486.7496
2008-08-18 10:00:00,84.96,85.11,84.79,84.81,83829.096809086,55.6006,55.6987,55.4893,55.5024,83829.0968
2008-08-18 10:10:00,84.83,84.95,84.64,84.7,46944.29421308816,55.5155,55.594,55.3912,55.4304,46944.2942
2008-08-18 10:20:00,84.71,85.0,84.62,85.0,64575.446187128175,55.437,55.6268,55.3781,55.6268,64575.4462
2008-08-18 10:30:00,85.0,85.1,84.59,84.6,58842.61763115197,55.6268,55.6922,55.3584,55.365,58842.6176
2008-08-18 10:40:00,84.6,84.65,84.31,84.31,55813.95348837209,55.365,55.3977,55.1752,55.1752,55813.9535
2008-08-18 10:50:00,84.31,84.37,84.23,84.32,68793.94267171444,55.1752,55.2145,55.1228,55.1817,68793.9427
2008-08-18 11:00:00,84.35,84.42,84.22,84.34,69010.27582477014,55.2014,55.2472,55.1163,55.1948,69010.2758
2008-08-18 11:10:00,84.33,84.34,84.18,84.26,47809.626825310974,55.1883,55.1948,55.0901,55.1425,47809.6268
2008-08-18 11:20:00,84.29,84.57,84.22,84.55,57220.11898323418,55.1621,55.3454,55.1163,55.3323,57220.119
2008-08-18 11:30:00,84.54,84.77,84.54,84.68,47593.29367225527,55.3257,55.4762,55.3257,55.4173,47593.2937
2008-08-18 11:40:00,84.68,84.68,84.39,84.4,29637.64196863169,55.4173,55.4173,55.2276,55.2341,29637.642
2008-08-18 11:50:00,84.4,84.53,84.31,84.36,35911.30340724716,55.2341,55.3192,55.1752,55.2079,35911.3034
2008-08-18 12:00:00,84.41,84.41,84.11,84.15,26176.3115197404,55.2406,55.2406,55.0443,55.0705,26176.3115
2008-08-18 12:10:00,84.16,84.37,84.14,84.31,18280.15143320714,55.077,55.2145,55.0639,55.1752,18280.1514
2008-08-18 12:20:00,84.27,84.36,84.16,84.26,26933.47755543537,55.149,55.2079,55.077,55.1425,26933.4776
2008-08-18 12:30:00,84.27,84.46,84.23,84.45,30611.141157382368,55.149,55.2734,55.1228,55.2668,30611.1412
2008-08-18 12:40:00,84.45,84.51,84.41,84.48,46944.29421308816,55.2668,55.3061,55.2406,55.2865,46944.2942
2008-08-18 12:50:00,84.47,84.54,84.43,84.43,20984.31584640346,55.2799,55.3257,55.2537,55.2537,20984.3158
2008-08-18 13:00:00,84.45,84.54,84.41,84.45,32558.13953488372,55.2668,55.3257,55.2406,55.2668,32558.1395
2008-08-18 13:10:00,84.43,84.45,84.33,84.37,24661.97944835046,55.2537,55.2668,55.1883,55.2145,24661.9794
2008-08-18 13:20:00,84.35,84.41,84.21,84.25,38831.80097349919,55.2014,55.2406,55.1098,55.1359,38831.801
2008-08-18 13:30:00,84.29,84.41,84.27,84.28,45754.461871281776,55.1621,55.2406,55.149,55.1556,45754.4619
2008-08-18 13:40:00,84.29,84.29,84.16,84.19,38507.30124391563,55.1621,55.1621,55.077,55.0967,38507.3012
2008-08-18 13:50:00,84.19,84.26,84.0,84.02,41752.29853975122,55.0967,55.1425,54.9723,54.9854,41752.2985
2008-08-18 14:00:00,84.05,84.26,83.91,83.91,44348.29637641968,55.005,55.1425,54.9134,54.9134,44348.2964
2008-08-18 14:10:00,83.92,84.26,83.73,83.8,35911.30340724716,54.92,55.1425,54.7956,54.8414,35911.3034
2008-08-18 14:20:00,83.8,84.26,83.72,83.75,31584.640346133045,54.8414,55.1425,54.7891,54.8087,31584.6403
2008-08-18 14:30:00,83.76,84.26,83.69,83.77,33098.972417522986,54.8153,55.1425,54.7695,54.8218,33098.9724
2008-08-18 14:40:00,83.81,84.26,83.71,83.82,31800.97349918875,54.848,55.1425,54.7825,54.8545,31800.9735
2008-08-18 14:50:00,83.83,84.26,83.75,83.75,25202.812330989724,54.8611,55.1425,54.8087,54.8087,25202.8123
2008-08-18 15:00:00,83.76,84.26,83.52,83.69,56462.95294753921,54.8153,55.1425,54.6582,54.7695,56462.9529
2008-08-18 15:10:00,83.67,84.26,83.64,83.8,50081.12493239589,54.7564,55.1425,54.7367,54.8414,50081.1249
2008-08-18 15:20:00,83.81,83.92,83.63,83.79,46187.128177393184,54.848,54.92,54.7302,54.8349,46187.1282
2008-08-18 15:30:00,83.81,83.9,83.57,83.79,53217.955651703625,54.848,54.9069,54.6909,54.8349,53217.9557
2008-08-18 15:40:00,83.77,83.79,83.37,83.57,65332.61222282315,54.8218,54.8349,54.56,54.6909,65332.6122
2008-08-18 15:50:00,83.57,83.94,83.48,83.89,94321.25473228772,54.6909,54.9331,54.632,54.9003,94321.2547
2008-08-19 09:30:00,83.27,84.28,83.27,84.06,51379.12385073013,54.4946,55.1556,54.4946,55.0116,51379.1239
2008-08-19 09:40:00,84.06,84.17,83.81,83.85,48566.792861005946,55.0116,55.0836,54.848,54.8742,48566.7929
2008-08-19 09:50:00,83.86,84.13,83.63,83.75,65873.44510546241,54.8807,55.0574,54.7302,54.8087,65873.4451
2008-08-19 10:00:00,83.77,84.01,83.71,83.94,33747.9718766901,54.8218,54.9789,54.7825,54.9331,33747.9719
2008-08-19 10:10:00,83.94,83.94,83.76,83.84,29853.9751216874,54.9331,54.9331,54.8153,54.8676,29853.9751
2008-08-19 10:20:00,83.82,83.89,83.72,83.78,33315.30557057869,54.8545,54.9003,54.7891,54.8283,33315.3056
2008-08-19 10:30:00,83.76,84.15,83.76,84.07,28123.30989724175,54.8153,55.0705,54.8153,55.0181,28123.3099
2008-08-19 10:40:00,84.06,84.13,83.83,83.83,21200.648999459165,55.0116,55.0574,54.8611,54.8611,21200.649
2008-08-19 10:50:00,83.83,83.88,83.76,83.83,25743.645213628988,54.8611,54.8938,54.8153,54.8611,25743.6452
2008-08-19 11:00:00,83.83,83.9,83.76,83.87,23688.480259599783,54.8611,54.9069,54.8153,54.8872,23688.4803
2008-08-19 11:10:00,83.87,84.0,83.85,83.87,23580.31368307193,54.8872,54.9723,54.8742,54.8872,23580.3137
2008-08-19 11:20:00,83.88,84.08,83.85,84.04,29745.808545159543,54.8938,55.0247,54.8742,54.9985,29745.8085
2008-08-19 11:30:00,84.04,84.04,83.83,83.9,19902.65008112493,54.9985,54.9985,54.8611,54.9069,19902.6501
2008-08-19 11:40:00,83.88,84.01,83.85,83.93,16982.152514872905,54.8938,54.9789,54.8742,54.9265,16982.1525
2008-08-19 11:50:00,83.93,84.05,83.83,83.96,18820.984315846403,54.9265,55.005,54.8611,54.9461,18820.9843
2008-08-19 12:00:00,83.95,84.12,83.94,84.06,21525.148729042725,54.9396,55.0509,54.9331,55.0116,21525.1487
2008-08-19 12:10:00,84.03,84.18,84.0,84.06,20551.64954029205,54.992,55.0901,54.9723,55.0116,20551.6495
2008-08-19 12:20:00,84.08,84.18,84.04,84.09,27257.97728501893,55.0247,55.0901,54.9985,55.0312,27257.9773
2008-08-19 12:30:00,84.15,84.33,84.08,84.18,25959.97836668469,55.0705,55.1883,55.0247,55.0901,25959.9784
2008-08-19 12:40:00,84.18,84.26,84.16,84.18,25419.145484045428,55.0901,55.1425,55.077,55.0901,25419.1455
2008-08-19 12:50:00,84.18,84.3,84.15,84.21,30178.47485127096,55.0901,55.1687,55.0705,55.1098,30178.4749
2008-08-19 13:00:00,84.19,84.21,84.09,84.2,27366.14386154678,55.0967,55.1098,55.0312,55.1032,27366.1439
2008-08-19 13:10:00,84.21,84.31,84.17,84.31,20767.98269334776,55.1098,55.1752,55.0836,55.1752,20767.9827
2008-08-19 13:20:00,84.29,84.47,84.29,84.31,72796.10600324499,55.1621,55.2799,55.1621,55.1752,72796.106
2008-08-19 13:30:00,84.28,84.39,84.18,84.23,34613.30448891292,55.1556,55.2276,55.0901,55.1228,34613.3045
2008-08-19 13:40:00,84.23,84.3,84.16,84.2,39805.30016224986,55.1228,55.1687,55.077,55.1032,39805.3002
2008-08-19 13:50:00,84.22,84.23,84.13,84.17,27690.64359113034,55.1163,55.1228,55.0574,55.0836,27690.6436
2008-08-19 14:00:00,84.17,84.22,84.13,84.17,28988.64250946457,55.0836,55.1163,55.0574,55.0836,28988.6425
2008-08-19 14:10:00,84.18,84.23,84.13,84.22,30611.141157382368,55.0901,55.1228,55.0574,55.1163,30611.1412
2008-08-19 14:20:00,84.21,84.24,83.96,83.98,60681.44943212547,55.1098,55.1294,54.9461,54.9592,60681.4494
2008-08-19 14:30:00,83.97,84.0,83.93,83.94,41752.29853975122,54.9527,54.9723,54.9265,54.9331,41752.2985
2008-08-19 14:40:00,83.95,84.06,83.91,84.06,38507.30124391563,54.9396,55.0116,54.9134,55.0116,38507.3012
2008-08-19 14:50:00,84.06,84.12,83.92,83.94,29096.809085992427,55.0116,55.0509,54.92,54.9331,29096.8091
2008-08-19 15:00:00,83.96,84.01,83.71,83.74,81665.76527852892,54.9461,54.9789,54.7825,54.8022,81665.7653
2008-08-19 15:10:00,83.8,83.93,83.76,83.85,45321.79556517036,54.8414,54.9265,54.8153,54.8742,45321.7956
2008-08-19 15:20:00,83.84,84.07,83.8,83.97,48458.626284478094,54.8676,55.0181,54.8414,54.9527,48458.6263
2008-08-19 15:30:00,83.94,83.98,83.79,83.9,51595.45700378583,54.9331,54.9592,54.8349,54.9069,51595.457
2008-08-19 15:40:00,83.85,84.08,83.74,84.07,69010.27582477014,54.8742,55.0247,54.8022,55.0181,69010.2758
2008-08-19 15:50:00,84.07,84.09,83.97,84.06,90102.75824770144,55.0181,55.0312,54.9527,55.0116,90102.7582
2008-08-20 09:30:00,84.18,84.87,84.13,84.67,44023.79664683613,55.0901,55.5417,55.0574,55.4108,44023.7966
2008-08-20 09:40:00,84.61,84.64,83.91,83.91,48999.45916711736,55.3715,55.3912,54.9134,54.9134,48999.4592
2008-08-20 09:50:00,83.99,84.38,83.95,84.21,53758.788534342886,54.9658,55.221,54.9396,55.1098,53758.7885
2008-08-20 10:00:00,84.16,84.37,84.1,84.31,35694.97025419145,55.077,55.2145,55.0378,55.1752,35694.9703
2008-08-20 10:10:00,84.32,84.74,84.31,84.65,48025.959978366685,55.1817,55.4566,55.1752,55.3977,48025.96
2008-08-20 10:20:00,84.67,84.92,84.61,84.8,49432.12547322877,55.4108,55.5744,55.3715,55.4959,49432.1255
2008-08-20 10:30:00,84.83,84.87,84.43,84.49,48674.9594375338,55.5155,55.5417,55.2537,55.293,48674.9594
2008-08-20 10:40:00,84.49,84.81,84.34,84.75,59491.61709031909,55.293,55.5024,55.1948,55.4631,59491.6171
2008-08-20 10:50:00,84.75,84.75,84.47,84.55,38939.96755002704,55.4631,55.4631,55.2799,55.3323,38939.9676
2008-08-20 11:00:00,84.57,84.91,84.52,84.9,36776.63601946998,55.3454,55.5679,55.3126,55.5613,36776.636
2008-08-20 11:10:00,84.86,84.91,84.62,84.72,45970.79502433748,55.5351,55.5679,55.3781,55.4435,45970.795
2008-08-20 11:20:00,84.74,84.82,84.64,84.79,50081.12493239589,55.4566,55.509,55.3912,55.4893,50081.1249
2008-08-20 11:30:00,84.8,84.8,84.6,84.67,34288.80475932937,55.4959,55.4959,55.365,55.4108,34288.8048
2008-08-20 11:40:00,84.67,84.67,84.59,84.6,39156.30070308274,55.4108,55.4108,55.3584,55.365,39156.3007
2008-08-20 11:50:00,84.62,84.64,84.53,84.53,21525.148729042725,55.3781,55.3912,55.3192,55.3192,21525.1487
2008-08-20 12:00:00,84.54,84.6,84.49,84.56,48891.2925905895,55.3257,55.365,55.293,55.3388,48891.2926
2008-08-20 12:10:00,84.57,84.62,84.52,84.61,37317.46890210925,55.3454,55.3781,55.3126,55.3715,37317.4689
2008-08-20 12:20:00,84.61,84.63,84.57,84.61,37858.30178474851,55.3715,55.3846,55.3454,55.3715,37858.3018
2008-08-20 12:30:00,84.61,84.69,84.61,84.63,32666.306111411574,55.3715,55.4239,55.3715,55.3846,32666.3061
2008-08-20 12:40:00,84.63,84.63,84.51,84.57,42833.96430502975,55.3846,55.3846,55.3061,55.3454,42833.9643
2008-08-20 12:50:00,84.56,84.63,84.48,84.59,45213.62898864251,55.3388,55.3846,55.2865,55.3584,45213.629
2008-08-20 13:00:00,84.58,84.7,84.55,84.59,38074.63493780421,55.3519,55.4304,55.3323,55.3584,38074.6349
2008-08-20 13:10:00,84.59,84.67,84.53,84.56,37425.6354786371,55.3584,55.4108,55.3192,55.3388,37425.6355
2008-08-20 13:20:00,84.57,84.59,84.47,84.56,61438.61546782044,55.3454,55.3584,55.2799,55.3388,61438.6155
2008-08-20 13:30:00,84.58,84.68,84.57,84.62,32882.63926446728,55.3519,55.4173,55.3454,55.3781,32882.6393
2008-08-20 13:40:00,84.6,84.74,84.58,84.68,39805.30016224986,55.365,55.4566,55.3519,55.4173,39805.3002
2008-08-20 13:50:00,84.67,84.67,84.51,84.6,34180.638182801515,55.4108,55.4108,55.3061,55.365,34180.6382
2008-08-20 14:00:00,84.61,84.61,84.47,84.55,36343.96971335857,55.3715,55.3715,55.2799,55.3323,36343.9697
2008-08-20 14:10:00,84.55,84.63,84.45,84.58,45646.29529475392,55.3323,55.3846,55.2668,55.3519,45646.2953
2008-08-20 14:20:00,84.57,84.8,84.55,84.61,30935.640886965928,55.3454,55.4959,55.3323,55.3715,30935.6409
2008-08-20 14:30:00,84.62,84.76,84.55,84.66,24986.47917793402,55.3781,55.4697,55.3323,55.4042,24986.4792
2008-08-20 14:40:00,84.63,84.69,84.57,84.64,32774.47268793943,55.3846,55.4239,55.3454,55.3912,32774.4727
2008-08-20 14:50:00,84.63,84.88,84.6,84.83,36776.63601946998,55.3846,55.5482,55.365,55.5155,36776.636
2008-08-20 15:00:00,84.8,84.91,84.73,84.78,36776.63601946998,55.4959,55.5679,55.4501,55.4828,36776.636
2008-08-20 15:10:00,84.76,84.8,84.59,84.59,44889.12925905895,55.4697,55.4959,55.3584,55.3584,44889.1293
2008-08-20 15:20:00,84.59,84.6,84.46,84.55,51487.290427257976,55.3584,55.365,55.2734,55.3323,51487.2904
2008-08-20 15:30:00,84.55,84.71,84.48,84.67,66414.27798810168,55.3323,55.437,55.2865,55.4108,66414.278
2008-08-20 15:40:00,84.69,85.06,84.68,84.81,82639.2644672796,55.4239,55.666,55.4173,55.5024,82639.2645
2008-08-20 15:50:00,84.83,84.89,84.76,84.84,93131.42239048134,55.5155,55.5548,55.4697,55.522,93131.4224
2008-08-21 09:30:00,84.52,85.07,84.34,84.72,30502.97458085452,55.3126,55.6726,55.1948,55.4435,30502.9746
2008-08-21 09:40:00,84.62,84.92,84.5,84.86,32882.63926446728,55.3781,55.5744,55.2995,55.5351,32882.6393
2008-08-21 09:50:00,84.86,85.3,84.83,85.11,24012.979989183343,55.5351,55.8231,55.5155,55.6987,24012.98
2008-08-21 10:00:00,85.16,85.24,84.81,84.87,27582.47701460249,55.7315,55.7838,55.5024,55.5417,27582.477
2008-08-21 10:10:00,84.92,85.24,84.74,85.24,18063.81828015144,55.5744,55.7838,55.4566,55.7838,18063.8183
2008-08-21 10:20:00,85.2,85.2,84.8,84.88,11681.990265008111,55.7576,55.7576,55.4959,55.5482,11681.9903
2008-08-21 10:30:00,84.88,84.88,84.63,84.68,31260.140616549485,55.5482,55.5482,55.3846,55.4173,31260.1406
2008-08-21 10:40:00,84.69,84.74,84.52,84.56,36992.969172525685,55.4239,55.4566,55.3126,55.3388,36992.9692
2008-08-21 10:50:00,84.56,84.86,84.48,84.86,32666.306111411574,55.3388,55.5351,55.2865,55.5351,32666.3061
2008-08-21 11:00:00,84.85,84.85,84.65,84.66,12547.322877230936,55.5286,55.5286,55.3977,55.4042,12547.3229
2008-08-21 11:10:00,84.67,84.96,84.65,84.79,26176.3115197404,55.4108,55.6006,55.3977,55.4893,26176.3115
2008-08-21 11:20:00,84.77,84.81,84.73,84.8,22065.98161168199,55.4762,55.5024,55.4501,55.4959,22065.9816
2008-08-21 11:30:00,84.81,84.87,84.78,84.83,27041.64413196322,55.5024,55.5417,55.4828,55.5155,27041.6441
2008-08-21 11:40:00,84.81,85.12,84.8,85.04,24121.146565711195,55.5024,55.7053,55.4959,55.6529,24121.1466
2008-08-21 11:50:00,85.08,85.08,84.88,84.88,8545.159545700379,55.6791,55.6791,55.5482,55.5482,8545.1595
2008-08-21 12:00:00,84.92,85.09,84.87,84.9,17739.318550567874,55.5744,55.6857,55.5417,55.5613,17739.3186
2008-08-21 12:10:00,84.86,84.88,84.78,84.81,11681.990265008111,55.5351,55.5482,55.4828,55.5024,11681.9903
2008-08-21 12:20:00,84.85,84.85,84.76,84.81,15035.154137371552,55.5286,55.5286,55.4697,55.5024,15035.1541
2008-08-21 12:30:00,84.82,84.89,84.8,84.87,12439.156300703082,55.509,55.5548,55.4959,55.5417,12439.1563
2008-08-21 12:40:00,84.86,84.87,84.76,84.76,17414.818820984314,55.5351,55.5417,55.4697,55.4697,17414.8188
2008-08-21 12:50:00,84.77,84.77,84.67,84.68,23039.480800432662,55.4762,55.4762,55.4108,55.4173,23039.4808
2008-08-21 13:00:00,84.67,84.93,84.65,84.93,20984.31584640346,55.4108,55.5809,55.3977,55.5809,20984.3158
2008-08-21 13:10:00,84.92,85.1,84.83,85.08,16441.31963223364,55.5744,55.6922,55.5155,55.6791,16441.3196
2008-08-21 13:20:00,85.07,85.21,85.04,85.04,22823.14764737696,55.6726,55.7642,55.6529,55.6529,22823.1476
2008-08-21 13:30:00,85.04,85.08,84.92,84.92,16549.486208761493,55.6529,55.6791,55.5744,55.5744,16549.4862
2008-08-21 13:40:00,84.91,84.94,84.82,84.87,20118.98323418064,55.5679,55.5875,55.509,55.5417,20118.9832
2008-08-21 13:50:00,84.89,84.92,84.87,84.92,15143.320713899404,55.5548,55.5744,55.5417,55.5744,15143.3207
2008-08-21 14:00:00,84.92,85.02,84.9,84.96,16765.819361817197,55.5744,55.6398,55.5613,55.6006,16765.8194
2008-08-21 14:10:00,84.96,85.05,84.9,84.91,16333.153055705789,55.6006,55.6595,55.5613,55.5679,16333.1531
2008-08-21 14:20:00,84.91,84.95,84.84,84.87,22282.314764737694,55.5679,55.594,55.522,55.5417,22282.3148
2008-08-21 14:30:00,84.89,85.08,84.87,85.04,19686.316928069227,55.5548,55.6791,55.5417,55.6529,19686.3169
2008-08-21 14:40:00,85.04,85.15,85.0,85.02,23363.980530016222,55.6529,55.7249,55.6268,55.6398,23363.9805
2008-08-21 14:50:00,85.04,85.04,84.88,84.92,40562.46619794484,55.6529,55.6529,55.5482,55.5744,40562.4662
2008-08-21 15:00:00,84.92,84.93,84.87,84.88,46944.29421308816,55.5744,55.5809,55.5417,55.5482,46944.2942
2008-08-21 15:10:00,84.88,84.94,84.86,84.88,44023.79664683613,55.5482,55.5875,55.5351,55.5482,44023.7966
2008-08-21 15:20:00,84.87,84.94,84.85,84.89,34396.97133585722,55.5417,55.5875,55.5286,55.5548,34396.9713
2008-08-21 15:30:00,84.89,84.93,84.81,84.82,42942.1308815576,55.5548,55.5809,55.5024,55.509,42942.1309
2008-08-21 15:40:00,84.86,84.93,84.81,84.91,41968.63169280692,55.5351,55.5809,55.5024,55.5679,41968.6317
2008-08-21 15:50:00,84.92,85.06,84.87,84.94,83612.76365603028,55.5744,55.666,55.5417,55.5875,83612.7637
2008-08-22 09:30:00,85.23,86.04,85.1,85.9,37858.30178474851,55.7773,56.3074,55.6922,56.2157,37858.3018
2008-08-22 09:40:00,85.84,85.9,85.52,85.58,45970.79502433748,56.1765,56.2157,55.9671,56.0063,45970.795
2008-08-22 09:50:00,85.59,85.67,85.42,85.5,26068.14494321255,56.0129,56.0652,55.9016,55.954,26068.1449
2008-08-22 10:00:00,85.57,85.96,85.49,85.87,31368.307193077337,55.9998,56.255,55.9474,56.1961,31368.3072
2008-08-22 10:10:00,85.85,86.02,85.79,85.99,31909.1400757166,56.183,56.2943,56.1438,56.2746,31909.1401
2008-08-22 10:20:00,85.98,86.16,85.84,86.09,45538.128718226064,56.2681,56.3859,56.1765,56.3401,45538.1287
2008-08-22 10:30:00,86.12,86.22,86.02,86.14,23580.31368307193,56.3597,56.4252,56.2943,56.3728,23580.3137
2008-08-22 10:40:00,86.19,86.19,85.99,85.99,19037.317468902107,56.4055,56.4055,56.2746,56.2746,19037.3175
2008-08-22 10:50:00,86.0,86.16,86.0,86.16,40129.79989183342,56.2812,56.3859,56.2812,56.3859,40129.7999
2008-08-22 11:00:00,86.15,86.21,86.03,86.13,25851.81179015684,56.3794,56.4186,56.3008,56.3663,25851.8118
2008-08-22 11:10:00,86.06,86.12,86.02,86.09,12114.656571119524,56.3205,56.3597,56.2943,56.3401,12114.6566
2008-08-22 11:20:00,86.08,86.14,86.03,86.09,27582.47701460249,56.3335,56.3728,56.3008,56.3401,27582.477
2008-08-22 11:30:00,86.09,86.11,86.02,86.03,23580.31368307193,56.3401,56.3532,56.2943,56.3008,23580.3137
2008-08-22 11:40:00,86.04,86.04,85.6,85.66,30394.808004326664,56.3074,56.3074,56.0194,56.0587,30394.808
2008-08-22 11:50:00,85.66,85.82,85.63,85.81,13953.488372093025,56.0587,56.1634,56.039,56.1568,13953.4884
2008-08-22 12:00:00,85.81,85.87,85.5,85.69,21200.648999459165,56.1568,56.1961,55.954,56.0783,21200.649
2008-08-22 12:10:00,85.71,85.74,85.51,85.51,13737.155219037317,56.0914,56.111,55.9605,55.9605,13737.1552
2008-08-22 12:20:00,85.47,85.48,85.29,85.44,23580.31368307193,55.9343,55.9409,55.8165,55.9147,23580.3137
2008-08-22 12:30:00,85.44,85.53,85.35,85.45,50189.29150892374,55.9147,55.9736,55.8558,55.9213,50189.2915
2008-08-22 12:40:00,85.42,85.61,85.4,85.52,19578.15035154137,55.9016,56.026,55.8885,55.9671,19578.1504
2008-08-22 12:50:00,85.52,85.73,85.49,85.69,21633.315305570577,55.9671,56.1045,55.9474,56.0783,21633.3153
2008-08-22 13:00:00,85.69,85.82,85.65,85.82,15143.320713899404,56.0783,56.1634,56.0521,56.1634,15143.3207
2008-08-22 13:10:00,85.78,85.91,85.62,85.65,39048.13412655489,56.1372,56.2223,56.0325,56.0521,39048.1341
2008-08-22 13:20:00,85.7,85.77,85.62,85.64,17522.98539751217,56.0849,56.1307,56.0325,56.0456,17522.9854
2008-08-22 13:30:00,85.65,85.78,85.65,85.74,16549.486208761493,56.0521,56.1372,56.0521,56.111,16549.4862
2008-08-22 13:40:00,85.73,85.92,85.71,85.9,16224.986479177933,56.1045,56.2288,56.0914,56.2157,16224.9865
2008-08-22 13:50:00,85.91,86.03,85.89,86.02,27041.64413196322,56.2223,56.3008,56.2092,56.2943,27041.6441
2008-08-22 14:00:00,86.01,86.01,85.65,85.66,38939.96755002704,56.2877,56.2877,56.0521,56.0587,38939.9676
2008-08-22 14:10:00,85.71,85.83,85.66,85.79,17414.818820984314,56.0914,56.1699,56.0587,56.1438,17414.8188
2008-08-22 14:20:00,85.82,85.93,85.78,85.86,20335.316387236344,56.1634,56.2354,56.1372,56.1896,20335.3164
2008-08-22 14:30:00,85.89,86.0,85.85,85.96,20227.14981070849,56.2092,56.2812,56.183,56.255,20227.1498
2008-08-22 14:40:00,85.98,86.02,85.9,85.91,20767.98269334776,56.2681,56.2943,56.2157,56.2223,20767.9827
2008-08-22 14:50:00,85.91,85.91,85.77,85.83,19686.316928069227,56.2223,56.2223,56.1307,56.1699,19686.3169
2008-08-22 15:00:00,85.85,85.9,85.67,85.77,20984.31584640346,56.183,56.2157,56.0652,56.1307,20984.3158
2008-08-22 15:10:00,85.78,85.89,85.69,85.76,32558.13953488372,56.1372,56.2092,56.0783,56.1241,32558.1395
2008-08-22 15:20:00,85.74,85.78,85.58,85.65,25419.145484045428,56.111,56.1372,56.0063,56.0521,25419.1455
2008-08-22 15:30:00,85.66,85.94,85.62,85.9,47593.29367225527,56.0587,56.2419,56.0325,56.2157,47593.2937
2008-08-22 15:40:00,85.9,85.9,85.77,85.86,28447.80962682531,56.2157,56.2157,56.1307,56.1896,28447.8096
2008-08-22 15:50:00,85.88,86.03,85.85,85.96,65873.44510546241,56.2027,56.3008,56.183,56.255,65873.4451
2008-08-25 09:30:00,85.26,85.48,85.09,85.11,28015.14332071389,55.7969,55.9409,55.6857,55.6987,28015.1433
2008-08-25 09:40:00,85.12,85.2,84.78,85.18,37425.6354786371,55.7053,55.7576,55.4828,55.7446,37425.6355
2008-08-25 09:50:00,85.24,85.44,85.13,85.22,25419.145484045428,55.7838,55.9147,55.7118,55.7707,25419.1455
2008-08-25 10:00:00,85.28,85.48,85.01,85.45,43158.4640346133,55.81,55.9409,55.6333,55.9213,43158.464
2008-08-25 10:10:00,85.45,85.51,85.21,85.26,26392.644672796105,55.9213,55.9605,55.7642,55.7969,26392.6447
2008-08-25 10:20:00,85.26,85.43,85.24,85.34,23796.646836127635,55.7969,55.9082,55.7838,55.8493,23796.6468
2008-08-25 10:30:00,85.36,85.42,84.98,84.99,25743.645213628988,55.8624,55.9016,55.6137,55.6202,25743.6452
2008-08-25 10:40:00,85.0,85.14,84.6,84.67,36343.96971335857,55.6268,55.7184,55.365,55.4108,36343.9697
2008-08-25 10:50:00,84.67,84.77,84.61,84.77,14710.654407787992,55.4108,55.4762,55.3715,55.4762,14710.6544
2008-08-25 11:00:00,84.77,84.78,84.62,84.66,16008.653326122228,55.4762,55.4828,55.3781,55.4042,16008.6533
2008-08-25 11:10:00,84.65,84.65,84.24,84.32,115521.90373174688,55.3977,55.3977,55.1294,55.1817,115521.9037
2008-08-25 11:20:00,84.32,84.53,84.24,84.42,30070.308274743104,55.1817,55.3192,55.1294,55.2472,30070.3083
2008-08-25 11:30:00,84.42,84.45,84.32,84.42,16549.486208761493,55.2472,55.2668,55.1817,55.2472,16549.4862
2008-08-25 11:40:00,84.42,84.49,84.37,84.47,12439.156300703082,55.2472,55.293,55.2145,55.2799,12439.1563
2008-08-25 11:50:00,84.44,84.53,84.12,84.14,20010.816657652784,55.2603,55.3192,55.0509,55.0639,20010.8167
2008-08-25 12:00:00,84.18,84.24,83.92,83.97,20984.31584640346,55.0901,55.1294,54.92,54.9527,20984.3158
2008-08-25 12:10:00,83.98,84.02,83.79,83.86,25959.97836668469,54.9592,54.9854,54.8349,54.8807,25959.9784
2008-08-25 12:20:00,83.86,83.87,83.69,83.69,16441.31963223364,54.8807,54.8872,54.7695,54.7695,16441.3196
2008-08-25 12:30:00,83.69,83.71,83.58,83.65,26608.977825851813,54.7695,54.7825,54.6975,54.7433,26608.9778
2008-08-25 12:40:00,83.67,83.84,83.59,83.76,27798.8101676582,54.7564,54.8676,54.704,54.8153,27798.8102
2008-08-25 12:50:00,83.74,83.75,83.56,83.67,13196.322336398052,54.8022,54.8087,54.6844,54.7564,13196.3223
2008-08-25 13:00:00,83.67,83.94,83.66,83.94,8112.493239588966,54.7564,54.9331,54.7498,54.9331,8112.4932
2008-08-25 13:10:00,83.94,83.99,83.9,83.99,12439.156300703082,54.9331,54.9658,54.9069,54.9658,12439.1563
2008-08-25 13:20:00,83.94,83.98,83.91,83.92,9626.825310978908,54.9331,54.9592,54.9134,54.92,9626.8253
2008-08-25 13:30:00,83.92,84.11,83.92,84.0,11032.990805840996,54.92,55.0443,54.92,54.9723,11032.9908
2008-08-25 13:40:00,84.0,84.03,83.86,83.91,18496.484586262843,54.9723,54.992,54.8807,54.9134,18496.4846
2008-08-25 13:50:00,83.89,84.03,83.89,84.0,9951.325040562466,54.9003,54.992,54.9003,54.9723,9951.325
2008-08-25 14:00:00,84.01,84.1,83.97,84.05,7355.327203893997,54.9789,55.0378,54.9527,55.005,7355.3272
2008-08-25 14:10:00,84.05,84.08,83.88,83.96,23147.64737696052,55.005,55.0247,54.8938,54.9461,23147.6474
2008-08-25 14:20:00,83.96,84.15,83.95,84.15,15900.486749594374,54.9461,55.0705,54.9396,55.0705,15900.4867
2008-08-25 14:30:00,84.13,84.2,84.08,84.15,30070.308274743104,55.0574,55.1032,55.0247,55.0705,30070.3083
2008-08-25 14:40:00,84.14,84.18,84.09,84.09,21525.148729042725,55.0639,55.0901,55.0312,55.0312,21525.1487
2008-08-25 14:50:00,84.11,84.17,83.76,83.82,23580.31368307193,55.0443,55.0836,54.8153,54.8545,23580.3137
2008-08-25 15:00:00,83.85,84.01,83.83,84.01,19145.484045429963,54.8742,54.9789,54.8611,54.9789,19145.484
2008-08-25 15:10:00,84.05,84.19,84.04,84.06,28339.64305029745,55.005,55.0967,54.9985,55.0116,28339.6431
2008-08-25 15:20:00,84.09,84.17,84.02,84.17,26068.14494321255,55.0312,55.0836,54.9854,55.0836,26068.1449
2008-08-25 15:30:00,84.14,84.19,84.04,84.1,55164.95402920497,55.0639,55.0967,54.9985,55.0378,55164.954
2008-08-25 15:40:00,84.09,84.14,83.85,84.06,53758.788534342886,55.0312,55.0639,54.8742,55.0116,53758.7885
2008-08-25 15:50:00,84.05,84.07,83.89,84.06,126122.22823147647,55.005,55.0181,54.9003,55.0116,126122.2282
2008-08-26 09:30:00,83.72,84.28,83.48,83.66,40670.63277447269,54.7891,55.1556,54.632,54.7498,40670.6328
2008-08-26 09:40:00,83.72,84.24,83.71,83.93,33531.638723634394,54.7891,55.1294,54.7825,54.9265,33531.6387
2008-08-26 09:50:00,83.96,83.96,83.45,83.76,18171.98485667929,54.9461,54.9461,54.6124,54.8153,18171.9849
2008-08-26 10:00:00,83.77,83.95,83.71,83.9,22714.981070849102,54.8218,54.9396,54.7825,54.9069,22714.9811
2008-08-26 10:10:00,83.93,84.16,83.85,84.14,21849.648458626285,54.9265,55.077,54.8742,55.0639,21849.6485
2008-08-26 10:20:00,84.16,84.43,84.05,84.08,26068.14494321255,55.077,55.2537,55.005,55.0247,26068.1449
2008-08-26 10:30:00,84.09,84.45,84.09,84.43,26068.14494321255,55.0312,55.2668,55.0312,55.2537,26068.1449
2008-08-26 10:40:00,84.43,84.53,84.3,84.33,21308.81557598702,55.2537,55.3192,55.1687,55.1883,21308.8156
2008-08-26 10:50:00,84.33,84.48,84.31,84.39,23039.480800432662,55.1883,55.2865,55.1752,55.2276,23039.4808
2008-08-26 11:00:00,84.43,84.54,84.4,84.48,24661.97944835046,55.2537,55.3257,55.2341,55.2865,24661.9794
2008-08-26 11:10:00,84.53,84.62,84.46,84.58,13304.488912925906,55.3192,55.3781,55.2734,55.3519,13304.4889
2008-08-26 11:20:00,84.66,84.66,84.4,84.45,36884.80259599783,55.4042,55.4042,55.2341,55.2668,36884.8026
2008-08-26 11:30:00,84.46,84.5,84.18,84.21,24770.14602487831,55.2734,55.2995,55.0901,55.1098,24770.146
2008-08-26 11:40:00,84.27,84.43,84.23,84.32,26825.31097890752,55.149,55.2537,55.1228,55.1817,26825.311
2008-08-26 11:50:00,84.33,84.35,84.27,84.31,10059.491617090318,55.1883,55.2014,55.149,55.1752,10059.4916
2008-08-26 12:00:00,84.35,84.55,84.35,84.55,19253.65062195781,55.2014,55.3323,55.2014,55.3323,19253.6506
2008-08-26 12:10:00,84.54,84.61,84.51,84.54,15792.320173066522,55.3257,55.3715,55.3061,55.3257,15792.3202
2008-08-26 12:20:00,84.57,84.62,84.45,84.49,21308.81557598702,55.3454,55.3781,55.2668,55.293,21308.8156
2008-08-26 12:30:00,84.52,84.6,84.48,84.56,24012.979989183343,55.3126,55.365,55.2865,55.3388,24012.98
2008-08-26 12:40:00,84.59,84.81,84.56,84.79,20551.64954029205,55.3584,55.5024,55.3388,55.4893,20551.6495
2008-08-26 12:50:00,84.81,84.86,84.75,84.85,30719.30773391022,55.5024,55.5351,55.4631,55.5286,30719.3077
2008-08-26 13:00:00,84.84,84.88,84.79,84.83,22714.981070849102,55.522,55.5482,55.4893,55.5155,22714.9811
2008-08-26 13:10:00,84.84,84.87,84.78,84.78,7787.993510005408,55.522,55.5417,55.4828,55.4828,7787.9935
2008-08-26 13:20:00,84.79,84.84,84.75,84.75,18496.484586262843,55.4893,55.522,55.4631,55.4631,18496.4846
2008-08-26 13:30:00,84.78,84.82,84.55,84.63,41535.96538669551,55.4828,55.509,55.3323,55.3846,41535.9654
2008-08-26 13:40:00,84.57,84.65,84.46,84.52,21092.48242293132,55.3454,55.3977,55.2734,55.3126,21092.4824
2008-08-26 13:50:00,84.54,84.75,84.51,84.55,26176.3115197404,55.3257,55.4631,55.3061,55.3323,26176.3115
2008-08-26 14:00:00,84.54,84.71,84.38,84.64,24553.812871822607,55.3257,55.437,55.221,55.3912,24553.8129
2008-08-26 14:10:00,84.63,84.64,84.41,84.42,15684.153596538668,55.3846,55.3912,55.2406,55.2472,15684.1536
2008-08-26 14:20:00,84.44,84.49,84.3,84.31,18820.984315846403,55.2603,55.293,55.1687,55.1752,18820.9843
2008-08-26 14:30:00,84.33,84.5,84.33,84.45,20118.98323418064,55.1883,55.2995,55.1883,55.2668,20118.9832
2008-08-26 14:40:00,84.46,84.55,84.34,84.43,24661.97944835046,55.2734,55.3323,55.1948,55.2537,24661.9794
2008-08-26 14:50:00,84.43,84.5,84.34,84.43,25851.81179015684,55.2537,55.2995,55.1948,55.2537,25851.8118
2008-08-26 15:00:00,84.42,84.62,84.41,84.45,34072.47160627366,55.2472,55.3781,55.2406,55.2668,34072.4716
2008-08-26 15:10:00,84.43,84.57,84.38,84.57,21092.48242293132,55.2537,55.3454,55.221,55.3454,21092.4824
2008-08-26 15:20:00,84.55,84.55,84.43,84.55,20876.14926987561,55.3323,55.3323,55.2537,55.3323,20876.1493
2008-08-26 15:30:00,84.54,84.55,84.39,84.47,28339.64305029745,55.3257,55.3323,55.2276,55.2799,28339.6431
2008-08-26 15:40:00,84.46,84.67,84.46,84.61,29421.308815575987,55.2734,55.4108,55.2734,55.3715,29421.3088
2008-08-26 15:50:00,84.64,84.67,84.53,84.67,61005.94916170903,55.3912,55.4108,55.3192,55.4108,61005.9492
2008-08-27 09:30:00,85.04,85.86,84.63,85.55,49107.625743645214,55.6529,56.1896,55.3846,55.9867,49107.6257
2008-08-27 09:40:00,85.6,85.6,85.25,85.35,25959.97836668469,56.0194,56.0194,55.7904,55.8558,25959.9784
2008-08-27 09:50:00,85.36,85.52,85.23,85.51,29529.47539210384,55.8624,55.9671,55.7773,55.9605,29529.4754
2008-08-27 10:00:00,85.5,85.72,85.42,85.5,37101.135749053545,55.954,56.0979,55.9016,55.954,37101.1357
2008-08-27 10:10:00,85.49,85.49,85.4,85.45,20551.64954029205,55.9474,55.9474,55.8885,55.9213,20551.6495
2008-08-27 10:20:00,85.45,85.47,85.25,85.32,40346.13304488913,55.9213,55.9343,55.7904,55.8362,40346.133
2008-08-27 10:30:00,85.32,85.52,85.32,85.48,45429.96214169821,55.8362,55.9671,55.8362,55.9409,45429.9621
2008-08-27 10:40:00,85.48,85.52,85.37,85.47,33207.13899405084,55.9409,55.9671,55.8689,55.9343,33207.139
2008-08-27 10:50:00,85.49,85.54,85.38,85.46,23904.813412655487,55.9474,55.9802,55.8754,55.9278,23904.8134
2008-08-27 11:00:00,85.49,85.56,85.29,85.35,22498.6479177934,55.9474,55.9932,55.8165,55.8558,22498.6479
2008-08-27 11:10:00,85.31,85.36,85.29,85.34,8004.326663061114,55.8296,55.8624,55.8165,55.8493,8004.3267
2008-08-27 11:20:00,85.32,85.42,85.21,85.24,24553.812871822607,55.8362,55.9016,55.7642,55.7838,24553.8129
2008-08-27 11:30:00,85.21,85.21,84.84,84.84,19361.817198485667,55.7642,55.7642,55.522,55.522,19361.8172
2008-08-27 11:40:00,84.85,84.97,84.83,84.97,12439.156300703082,55.5286,55.6071,55.5155,55.6071,12439.1563
2008-08-27 11:50:00,84.97,84.97,84.78,84.81,13412.655489453758,55.6071,55.6071,55.4828,55.5024,13412.6555
2008-08-27 12:00:00,84.9,85.31,84.85,85.28,13412.655489453758,55.5613,55.8296,55.5286,55.81,13412.6555
2008-08-27 12:10:00,85.28,85.29,85.1,85.15,12222.823147647376,55.81,55.8165,55.6922,55.7249,12222.8231
2008-08-27 12:20:00,85.16,85.29,85.16,85.23,13520.82206598161,55.7315,55.8165,55.7315,55.7773,13520.8221
2008-08-27 12:30:00,85.23,85.29,85.13,85.15,15792.320173066522,55.7773,55.8165,55.7118,55.7249,15792.3202
2008-08-27 12:40:00,85.16,85.42,85.14,85.41,26068.14494321255,55.7315,55.9016,55.7184,55.8951,26068.1449
2008-08-27 12:50:00,85.4,85.41,85.28,85.34,10492.15792320173,55.8885,55.8951,55.81,55.8493,10492.1579
2008-08-27 13:00:00,85.34,85.49,85.33,85.46,13628.988642509465,55.8493,55.9474,55.8427,55.9278,13628.9886
2008-08-27 13:10:00,85.44,85.48,85.41,85.41,13088.1557598702,55.9147,55.9409,55.8951,55.8951,13088.1558
2008-08-27 13:20:00,85.4,85.4,85.2,85.3,34505.13791238507,55.8885,55.8885,55.7576,55.8231,34505.1379
2008-08-27 13:30:00,85.3,85.31,85.16,85.3,24878.312601406164,55.8231,55.8296,55.7315,55.8231,24878.3126
2008-08-27 13:40:00,85.29,85.29,85.19,85.22,19578.15035154137,55.8165,55.8165,55.7511,55.7707,19578.1504
2008-08-27 13:50:00,85.21,85.22,85.09,85.09,10492.15792320173,55.7642,55.7707,55.6857,55.6857,10492.1579
2008-08-27 14:00:00,85.08,85.17,85.0,85.15,17414.818820984314,55.6791,55.738,55.6268,55.7249,17414.8188
2008-08-27 14:10:00,85.15,85.15,85.01,85.08,9085.992428339645,55.7249,55.7249,55.6333,55.6791,9085.9924
2008-08-27 14:20:00,85.08,85.19,85.04,85.12,26717.144402379665,55.6791,55.7511,55.6529,55.7053,26717.1444
2008-08-27 14:30:00,85.12,85.18,85.07,85.13,34505.13791238507,55.7053,55.7446,55.6726,55.7118,34505.1379
2008-08-27 14:40:00,85.13,85.34,85.13,85.22,25959.97836668469,55.7118,55.8493,55.7118,55.7707,25959.9784
2008-08-27 14:50:00,85.24,85.24,84.95,84.97,15467.820443482964,55.7838,55.7838,55.594,55.6071,15467.8204
2008-08-27 15:00:00,84.99,85.23,84.98,85.23,29745.808545159543,55.6202,55.7773,55.6137,55.7773,29745.8085
2008-08-27 15:10:00,85.21,85.22,84.9,84.99,24986.47917793402,55.7642,55.7707,55.5613,55.6202,24986.4792
2008-08-27 15:20:00,84.94,85.04,84.88,84.97,21633.315305570577,55.5875,55.6529,55.5482,55.6071,21633.3153
2008-08-27 15:30:00,84.97,85.04,84.9,85.04,27582.47701460249,55.6071,55.6529,55.5613,55.6529,27582.477
2008-08-27 15:40:00,85.04,85.13,84.94,85.02,28339.64305029745,55.6529,55.7118,55.5875,55.6398,28339.6431
2008-08-27 15:50:00,85.03,85.24,84.96,85.16,73769.60519199567,55.6464,55.7838,55.6006,55.7315,73769.6052
2008-08-28 09:30:00,85.91,86.36,85.62,86.14,34505.13791238507,56.2223,56.5168,56.0325,56.3728,34505.1379
2008-08-28 09:40:00,86.1,86.32,86.09,86.26,33315.30557057869,56.3466,56.4906,56.3401,56.4513,33315.3056
2008-08-28 09:50:00,86.21,86.35,86.13,86.27,18388.31800973499,56.4186,56.5102,56.3663,56.4579,18388.318
2008-08-28 10:00:00,86.31,86.39,86.21,86.23,26717.144402379665,56.4841,56.5364,56.4186,56.4317,26717.1444
2008-08-28 10:10:00,86.3,86.48,86.29,86.34,18496.484586262843,56.4775,56.5953,56.471,56.5037,18496.4846
2008-08-28 10:20:00,86.31,86.43,86.3,86.43,15359.65386695511,56.4841,56.5626,56.4775,56.5626,15359.6539
2008-08-28 10:30:00,86.4,86.57,86.34,86.41,32774.47268793943,56.543,56.6542,56.5037,56.5495,32774.4727
2008-08-28 10:40:00,86.42,86.79,86.42,86.65,31151.974040021632,56.5561,56.7982,56.5561,56.7066,31151.974
2008-08-28 10:50:00,86.68,86.76,86.59,86.63,32449.972958355866,56.7262,56.7786,56.6673,56.6935,32449.973
2008-08-28 11:00:00,86.62,86.63,86.26,86.35,33639.80530016225,56.6869,56.6935,56.4513,56.5102,33639.8053
2008-08-28 11:10:00,86.37,86.42,86.37,86.4,9626.825310978908,56.5233,56.5561,56.5233,56.543,9626.8253
2008-08-28 11:20:00,86.41,86.41,86.2,86.26,17631.15197404002,56.5495,56.5495,56.4121,56.4513,17631.152
2008-08-28 11:30:00,86.27,86.33,86.18,86.19,13088.1557598702,56.4579,56.4972,56.399,56.4055,13088.1558
2008-08-28 11:40:00,86.14,86.14,85.96,85.98,26176.3115197404,56.3728,56.3728,56.255,56.2681,26176.3115
2008-08-28 11:50:00,85.97,86.62,85.97,86.58,17955.65170362358,56.2616,56.6869,56.2616,56.6608,17955.6517
2008-08-28 12:00:00,86.6,86.81,86.5,86.78,22390.48134126555,56.6738,56.8113,56.6084,56.7916,22390.4813
2008-08-28 12:10:00,86.77,86.78,86.59,86.67,18280.15143320714,56.7851,56.7916,56.6673,56.7197,18280.1514
2008-08-28 12:20:00,86.66,86.67,86.61,86.62,8112.493239588966,56.7131,56.7197,56.6804,56.6869,8112.4932
2008-08-28 12:30:00,86.62,86.66,86.53,86.53,13845.32179556517,56.6869,56.7131,56.628,56.628,13845.3218
2008-08-28 12:40:00,86.54,86.64,86.49,86.63,14061.654948620877,56.6346,56.7,56.6019,56.6935,14061.6549
2008-08-28 12:50:00,86.65,86.65,86.56,86.64,11898.323418063816,56.7066,56.7066,56.6477,56.7,11898.3234
2008-08-28 13:00:00,86.61,86.61,86.45,86.51,13845.32179556517,56.6804,56.6804,56.5757,56.6149,13845.3218
2008-08-28 13:10:00,86.5,86.51,86.39,86.41,13845.32179556517,56.6084,56.6149,56.5364,56.5495,13845.3218
2008-08-28 13:20:00,86.42,86.43,86.28,86.39,10924.824229313142,56.5561,56.5626,56.4644,56.5364,10924.8242
2008-08-28 13:30:00,86.39,86.51,86.35,86.48,17414.818820984314,56.5364,56.6149,56.5102,56.5953,17414.8188
2008-08-28 13:40:00,86.47,86.65,86.46,86.52,15684.153596538668,56.5888,56.7066,56.5822,56.6215,15684.1536
2008-08-28 13:50:00,86.53,86.61,86.5,86.52,7679.826933477555,56.628,56.6804,56.6084,56.6215,7679.8269
2008-08-28 14:00:00,86.5,86.5,86.35,86.43,10275.824770146024,56.6084,56.6084,56.5102,56.5626,10275.8248
2008-08-28 14:10:00,86.45,86.54,86.42,86.43,31260.140616549485,56.5757,56.6346,56.5561,56.5626,31260.1406
2008-08-28 14:20:00,86.44,86.44,86.36,86.36,20767.98269334776,56.5691,56.5691,56.5168,56.5168,20767.9827
2008-08-28 14:30:00,86.39,86.47,86.38,86.44,34396.97133585722,56.5364,56.5888,56.5299,56.5691,34396.9713
2008-08-28 14:40:00,86.43,86.47,86.35,86.35,22714.981070849102,56.5626,56.5888,56.5102,56.5102,22714.9811
2008-08-28 14:50:00,86.35,86.39,86.23,86.23,35478.63710113575,56.5102,56.5364,56.4317,56.4317,35478.6371
2008-08-28 15:00:00,86.23,86.41,86.22,86.38,23580.31368307193,56.4317,56.5495,56.4252,56.5299,23580.3137
2008-08-28 15:10:00,86.37,86.44,86.34,86.34,28447.80962682531,56.5233,56.5691,56.5037,56.5037,28447.8096
2008-08-28 15:20:00,86.35,86.36,86.18,86.35,44780.9626825311,56.5102,56.5168,56.399,56.5102,44780.9627
2008-08-28 15:30:00,86.36,86.4,86.26,86.39,20443.4829637642,56.5168,56.543,56.4513,56.5364,20443.483
2008-08-28 15:40:00,86.42,86.52,86.38,86.51,39588.96700919416,56.5561,56.6215,56.5299,56.6149,39588.967
2008-08-28 15:50:00,86.51,86.63,86.49,86.52,102001.08166576528,56.6149,56.6935,56.6019,56.6215,102001.0817
2008-08-29 09:30:00,86.27,86.63,86.08,86.36,22390.48134126555,56.4579,56.6935,56.3335,56.5168,22390.4813
2008-08-29 09:40:00,86.3,86.63,86.27,86.45,25419.145484045428,56.4775,56.6935,56.4579,56.5757,25419.1455
2008-08-29 09:50:00,86.44,86.45,85.98,86.06,21525.148729042725,56.5691,56.5757,56.2681,56.3205,21525.1487
2008-08-29 10:00:00,86.02,86.09,85.9,85.98,17090.319091400757,56.2943,56.3401,56.2157,56.2681,17090.3191
2008-08-29 10:10:00,85.97,86.06,85.79,85.79,17198.48566792861,56.2616,56.3205,56.1438,56.1438,17198.4857
2008-08-29 10:20:00,85.81,85.93,85.8,85.82,15900.486749594374,56.1568,56.2354,56.1503,56.1634,15900.4867
2008-08-29 10:30:00,85.86,85.89,85.63,85.64,19253.65062195781,56.1896,56.2092,56.039,56.0456,19253.6506
2008-08-29 10:40:00,85.66,85.7,85.56,85.63,16116.81990265008,56.0587,56.0849,55.9932,56.039,16116.8199
2008-08-29 10:50:00,85.63,85.66,85.6,85.63,14818.820984315846,56.039,56.0587,56.0194,56.039,14818.821
2008-08-29 11:00:00,85.65,85.68,85.61,85.63,16008.653326122228,56.0521,56.0718,56.026,56.039,16008.6533
2008-08-29 11:10:00,85.63,85.65,85.4,85.41,15575.987020010816,56.039,56.0521,55.8885,55.8951,15575.987
2008-08-29 11:20:00,85.42,85.46,85.27,85.35,13628.988642509465,55.9016,55.9278,55.8035,55.8558,13628.9886
2008-08-29 11:30:00,85.36,85.51,85.32,85.49,16008.653326122228,55.8624,55.9605,55.8362,55.9474,16008.6533
2008-08-29 11:40:00,85.52,85.75,85.52,85.65,14818.820984315846,55.9671,56.1176,55.9671,56.0521,14818.821
2008-08-29 11:50:00,85.64,85.64,85.51,85.57,13304.488912925906,56.0456,56.0456,55.9605,55.9998,13304.4889
2008-08-29 12:00:00,85.57,85.57,85.28,85.32,10492.15792320173,55.9998,55.9998,55.81,55.8362,10492.1579
2008-08-29 12:10:00,85.34,85.39,85.2,85.26,6814.494321254732,55.8493,55.882,55.7576,55.7969,6814.4943
2008-08-29 12:20:00,85.26,85.29,85.16,85.21,14169.821525148727,55.7969,55.8165,55.7315,55.7642,14169.8215
2008-08-29 12:30:00,85.2,85.32,85.2,85.23,13412.655489453758,55.7576,55.8362,55.7576,55.7773,13412.6555
2008-08-29 12:40:00,85.25,85.29,85.11,85.14,11898.323418063816,55.7904,55.8165,55.6987,55.7184,11898.3234
2008-08-29 12:50:00,85.15,85.22,85.08,85.16,13304.488912925906,55.7249,55.7707,55.6791,55.7315,13304.4889
2008-08-29 13:00:00,85.16,85.29,85.16,85.25,11249.3239588967,55.7315,55.8165,55.7315,55.7904,11249.324
2008-08-29 13:10:00,85.24,85.28,85.19,85.24,5300.162249864791,55.7838,55.81,55.7511,55.7838,5300.1622
2008-08-29 13:20:00,85.24,85.39,85.24,85.37,12547.322877230936,55.7838,55.882,55.7838,55.8689,12547.3229
2008-08-29 13:30:00,85.35,85.38,85.23,85.23,10816.657652785289,55.8558,55.8754,55.7773,55.7773,10816.6577
2008-08-29 13:40:00,85.16,85.21,85.13,85.16,11249.3239588967,55.7315,55.7642,55.7118,55.7315,11249.324
2008-08-29 13:50:00,85.16,85.16,85.07,85.13,7679.826933477555,55.7315,55.7315,55.6726,55.7118,7679.8269
2008-08-29 14:00:00,85.13,85.16,85.09,85.15,8869.659275283937,55.7118,55.7315,55.6857,55.7249,8869.6593
2008-08-29 14:10:00,85.14,85.19,85.08,85.15,11573.82368848026,55.7184,55.7511,55.6791,55.7249,11573.8237
2008-08-29 14:20:00,85.16,85.18,85.11,85.15,6706.327744726879,55.7315,55.7446,55.6987,55.7249,6706.3277
2008-08-29 14:30:00,85.15,85.19,85.04,85.11,15035.154137371552,55.7249,55.7511,55.6529,55.6987,15035.1541
2008-08-29 14:40:00,85.1,85.19,85.09,85.17,14602.48783126014,55.6922,55.7511,55.6857,55.738,14602.4878
2008-08-29 14:50:00,85.19,85.53,85.19,85.5,20118.98323418064,55.7511,55.9736,55.7511,55.954,20118.9832
2008-08-29 15:00:00,85.51,85.54,85.35,85.36,22174.14818820984,55.9605,55.9802,55.8558,55.8624,22174.1482
2008-08-29 15:10:00,85.35,85.37,85.25,85.28,12871.822606814494,55.8558,55.8689,55.7904,55.81,12871.8226
2008-08-29 15:20:00,85.28,85.31,85.18,85.18,13628.988642509465,55.81,55.8296,55.7446,55.7446,13628.9886
2008-08-29 15:30:00,85.2,85.22,85.13,85.15,23147.64737696052,55.7576,55.7707,55.7118,55.7249,23147.6474
2008-08-29 15:40:00,85.13,85.17,85.02,85.03,30719.30773391022,55.7118,55.738,55.6398,55.6464,30719.3077
2008-08-29 15:50:00,85.05,85.06,84.93,84.95,64359.11303407247,55.6595,55.666,55.5809,55.594,64359.113
2008-09-02 09:30:00,85.39,86.3,84.92,84.92,64899.94591671173,55.882,56.4775,55.5744,55.5744,64899.9459
2008-09-02 09:40:00,84.96,85.59,84.95,85.56,57436.45213628988,55.6006,56.0129,55.594,55.9932,57436.4521
2008-09-02 09:50:00,85.55,85.55,84.94,85.04,50838.290968090856,55.9867,55.9867,55.5875,55.6529,50838.291
2008-09-02 10:00:00,85.0,85.29,84.88,85.26,36884.80259599783,55.6268,55.8165,55.5482,55.7969,36884.8026
2008-09-02 10:10:00,85.26,85.64,85.2,85.26,80259.59978366684,55.7969,56.0456,55.7576,55.7969,80259.5998
2008-09-02 10:20:00,85.26,85.49,85.16,85.42,49323.95889670092,55.7969,55.9474,55.7315,55.9016,49323.9589
2008-09-02 10:30:00,85.41,85.41,84.98,85.09,36235.80313683072,55.8951,55.8951,55.6137,55.6857,36235.8031
2008-09-02 10:40:00,85.09,85.09,84.79,84.85,32882.63926446728,55.6857,55.6857,55.4893,55.5286,32882.6393
2008-09-02 10:50:00,84.91,84.91,84.77,84.83,31151.974040021632,55.5679,55.5679,55.4762,55.5155,31151.974
2008-09-02 11:00:00,84.86,84.98,84.79,84.79,26068.14494321255,55.5351,55.6137,55.4893,55.4893,26068.1449
2008-09-02 11:10:00,84.79,84.85,84.76,84.83,36884.80259599783,55.4893,55.5286,55.4697,55.5155,36884.8026
2008-09-02 11:20:00,84.83,84.86,84.8,84.84,31476.4737696052,55.5155,55.5351,55.4959,55.522,31476.4738
2008-09-02 11:30:00,84.83,85.0,84.77,84.99,74094.10492157923,55.5155,55.6268,55.4762,55.6202,74094.1049
2008-09-02 11:40:00,84.99,85.16,84.98,85.01,47593.29367225527,55.6202,55.7315,55.6137,55.6333,47593.2937
2008-09-02 11:50:00,85.01,85.15,85.01,85.06,24012.979989183343,55.6333,55.7249,55.6333,55.666,24012.98
2008-09-02 12:00:00,85.06,85.12,84.97,85.09,24121.146565711195,55.666,55.7053,55.6071,55.6857,24121.1466
2008-09-02 12:10:00,85.09,85.11,85.01,85.04,15035.154137371552,55.6857,55.6987,55.6333,55.6529,15035.1541
2008-09-02 12:20:00,85.04,85.07,84.7,84.73,15684.153596538668,55.6529,55.6726,55.4304,55.4501,15684.1536
2008-09-02 12:30:00,84.75,84.76,84.62,84.67,27690.64359113034,55.4631,55.4697,55.3781,55.4108,27690.6436
2008-09-02 12:40:00,84.68,84.73,84.65,84.72,18604.6511627907,55.4173,55.4501,55.3977,55.4435,18604.6512
2008-09-02 12:50:00,84.73,84.95,84.73,84.83,20118.98323418064,55.4501,55.594,55.4501,55.5155,20118.9832
2008-09-02 13:00:00,84.82,84.97,84.8,84.97,21200.648999459165,55.509,55.6071,55.4959,55.6071,21200.649
2008-09-02 13:10:00,84.94,85.01,84.92,84.95,24661.97944835046,55.5875,55.6333,55.5744,55.594,24661.9794
2008-09-02 13:20:00,84.96,84.97,84.92,84.95,26608.977825851813,55.6006,55.6071,55.5744,55.594,26608.9778
2008-09-02 13:30:00,84.92,84.98,84.92,84.95,27257.97728501893,55.5744,55.6137,55.5744,55.594,27257.9773
2008-09-02 13:40:00,84.94,85.05,84.92,84.95,20335.316387236344,55.5875,55.6595,55.5744,55.594,20335.3164
2008-09-02 13:50:00,84.96,84.97,84.6,84.63,27798.8101676582,55.6006,55.6071,55.365,55.3846,27798.8102
2008-09-02 14:00:00,84.61,84.7,84.48,84.67,39588.96700919416,55.3715,55.4304,55.2865,55.4108,39588.967
2008-09-02 14:10:00,84.67,84.67,84.4,84.43,21525.148729042725,55.4108,55.4108,55.2341,55.2537,21525.1487
2008-09-02 14:20:00,84.41,84.65,84.41,84.55,19686.316928069227,55.2406,55.3977,55.2406,55.3323,19686.3169
2008-09-02 14:30:00,84.55,84.67,84.44,84.48,21308.81557598702,55.3323,55.4108,55.2603,55.2865,21308.8156
2008-09-02 14:40:00,84.47,84.55,84.36,84.37,32341.806381828013,55.2799,55.3323,55.2079,55.2145,32341.8064
2008-09-02 14:50:00,84.37,84.38,84.15,84.22,31476.4737696052,55.2145,55.221,55.0705,55.1163,31476.4738
2008-09-02 15:00:00,84.21,84.24,84.07,84.17,32233.63980530016,55.1098,55.1294,55.0181,55.0836,32233.6398
2008-09-02 15:10:00,84.17,84.37,84.17,84.29,22606.814494321254,55.0836,55.2145,55.0836,55.1621,22606.8145
2008-09-02 15:20:00,84.26,84.34,84.22,84.28,26608.977825851813,55.1425,55.1948,55.1163,55.1556,26608.9778
2008-09-02 15:30:00,84.28,84.46,84.22,84.35,56571.11952406706,55.1556,55.2734,55.1163,55.2014,56571.1195
2008-09-02 15:40:00,84.33,84.34,84.12,84.3,47809.626825310974,55.1883,55.1948,55.0509,55.1687,47809.6268
2008-09-02 15:50:00,84.29,84.4,84.27,84.32,85235.26230394808,55.1621,55.2341,55.149,55.1817,85235.2623
2008-09-03 09:30:00,84.2,84.58,83.8,84.44,42833.96430502975,55.1032,55.3519,54.8414,55.2603,42833.9643
2008-09-03 09:40:00,84.37,84.7,84.36,84.7,50189.29150892374,55.2145,55.4304,55.2079,55.4304,50189.2915
2008-09-03 09:50:00,84.66,84.68,84.16,84.16,52244.45646295295,55.4042,55.4173,55.077,55.077,52244.4565
2008-09-03 10:00:00,84.18,84.42,84.15,84.4,32882.63926446728,55.0901,55.2472,55.0705,55.2341,32882.6393
2008-09-03 10:10:00,84.38,84.39,84.2,84.26,27906.97674418605,55.221,55.2276,55.1032,55.1425,27906.9767
2008-09-03 10:20:00,84.23,84.42,84.23,84.33,26068.14494321255,55.1228,55.2472,55.1228,55.1883,26068.1449
2008-09-03 10:30:00,84.31,84.4,84.18,84.18,30070.308274743104,55.1752,55.2341,55.0901,55.0901,30070.3083
2008-09-03 10:40:00,84.18,84.25,84.04,84.06,25094.64575446187,55.0901,55.1359,54.9985,55.0116,25094.6458
2008-09-03 10:50:00,84.02,84.04,83.47,83.49,24012.979989183343,54.9854,54.9985,54.6255,54.6386,24012.98
2008-09-03 11:00:00,83.5,83.67,83.47,83.65,16333.153055705789,54.6451,54.7564,54.6255,54.7433,16333.1531
2008-09-03 11:10:00,83.56,83.57,83.06,83.06,34505.13791238507,54.6844,54.6909,54.3572,54.3572,34505.1379
2008-09-03 11:20:00,83.07,83.25,83.05,83.25,25527.312060573284,54.3637,54.4815,54.3506,54.4815,25527.3121
2008-09-03 11:30:00,83.26,83.26,82.9,82.9,29096.809085992427,54.488,54.488,54.2524,54.2524,29096.8091
2008-09-03 11:40:00,82.87,82.96,82.74,82.96,29313.14223904813,54.2328,54.2917,54.1477,54.2917,29313.1422
2008-09-03 11:50:00,82.92,82.98,82.84,82.96,21308.81557598702,54.2655,54.3048,54.2132,54.2917,21308.8156
2008-09-03 12:00:00,82.96,83.08,82.87,83.05,18929.15089237425,54.2917,54.3702,54.2328,54.3506,18929.1509
2008-09-03 12:10:00,83.05,83.05,82.72,82.81,27582.47701460249,54.3506,54.3506,54.1347,54.1935,27582.477
2008-09-03 12:20:00,82.82,82.84,82.71,82.75,16116.81990265008,54.2001,54.2132,54.1281,54.1543,16116.8199
2008-09-03 12:30:00,82.75,82.77,82.59,82.62,24121.146565711195,54.1543,54.1674,54.0496,54.0692,24121.1466
2008-09-03 12:40:00,82.57,82.59,82.49,82.52,13088.1557598702,54.0365,54.0496,53.9841,54.0038,13088.1558
2008-09-03 12:50:00,82.48,82.52,82.35,82.36,20551.64954029205,53.9776,54.0038,53.8925,53.8991,20551.6495
2008-09-03 13:00:00,82.38,82.46,82.29,82.31,32882.63926446728,53.9121,53.9645,53.8532,53.8663,32882.6393
2008-09-03 13:10:00,82.33,82.43,82.31,82.36,25635.478637101136,53.8794,53.9449,53.8663,53.8991,25635.4786
2008-09-03 13:20:00,82.34,82.4,82.3,82.35,20118.98323418064,53.886,53.9252,53.8598,53.8925,20118.9832
2008-09-03 13:30:00,82.36,82.43,82.24,82.28,82206.5981611682,53.8991,53.9449,53.8205,53.8467,82206.5982
2008-09-03 13:40:00,82.28,82.34,82.25,82.31,25094.64575446187,53.8467,53.886,53.8271,53.8663,25094.6458
2008-09-03 13:50:00,82.29,82.51,82.26,82.51,43482.96376419686,53.8532,53.9972,53.8336,53.9972,43482.9638
2008-09-03 14:00:00,82.47,82.6,82.31,82.47,56679.28610059492,53.971,54.0561,53.8663,53.971,56679.2861
2008-09-03 14:10:00,82.49,82.5,82.21,82.24,37533.80205516495,53.9841,53.9907,53.8009,53.8205,37533.8021
2008-09-03 14:20:00,82.23,82.24,81.98,82.05,47268.79394267171,53.814,53.8205,53.6504,53.6962,47268.7939
2008-09-03 14:30:00,82.05,82.05,81.89,82.02,37101.135749053545,53.6962,53.6962,53.5915,53.6765,37101.1357
2008-09-03 14:40:00,82.02,82.03,81.76,81.77,42509.46457544619,53.6765,53.6831,53.5064,53.5129,42509.4646
2008-09-03 14:50:00,81.78,81.78,81.5,81.6,56354.78637101135,53.5195,53.5195,53.3362,53.4017,56354.7864
2008-09-03 15:00:00,81.62,81.74,81.61,81.67,39264.4672796106,53.4148,53.4933,53.4082,53.4475,39264.4673
2008-09-03 15:10:00,81.65,81.72,81.6,81.65,50946.45754461871,53.4344,53.4802,53.4017,53.4344,50946.4575
2008-09-03 15:20:00,81.64,81.96,81.63,81.86,76906.4359113034,53.4279,53.6373,53.4213,53.5718,76906.4359
2008-09-03 15:30:00,81.86,82.09,81.65,82.03,83288.26392644673,53.5718,53.7224,53.4344,53.6831,83288.2639
2008-09-03 15:40:00,82.05,82.17,81.98,82.1,70957.2742022715,53.6962,53.7747,53.6504,53.7289,70957.2742
2008-09-03 15:50:00,82.1,82.5,82.1,82.41,118117.90156841536,53.7289,53.9907,53.7289,53.9318,118117.9016
2008-09-04 09:30:00,81.7,82.02,81.63,82.02,34721.471065440775,53.4671,53.6765,53.4213,53.6765,34721.4711
2008-09-04 09:40:00,82.02,82.19,81.73,81.92,26284.478096268253,53.6765,53.7878,53.4868,53.6111,26284.4781
2008-09-04 09:50:00,81.9,82.01,81.71,81.74,20335.316387236344,53.598,53.67,53.4737,53.4933,20335.3164
2008-09-04 10:00:00,81.76,81.89,81.33,81.42,38290.968090859926,53.5064,53.5915,53.225,53.2839,38290.9681
2008-09-04 10:10:00,81.37,81.59,81.33,81.49,57328.28555976203,53.2512,53.3951,53.225,53.3297,57328.2856
2008-09-04 10:20:00,81.47,81.53,81.01,81.08,70632.77447268793,53.3166,53.3559,53.0156,53.0614,70632.7745
2008-09-04 10:30:00,81.08,81.12,80.39,80.41,56679.28610059492,53.0614,53.0876,52.6098,52.6229,56679.2861
2008-09-04 10:40:00,80.41,80.63,80.34,80.55,68577.60951865873,52.6229,52.7669,52.5771,52.7145,68577.6095
2008-09-04 10:50:00,80.49,80.6,80.24,80.55,40454.29962141698,52.6753,52.7473,52.5117,52.7145,40454.2996
2008-09-04 11:00:00,80.53,80.57,80.32,80.42,29853.9751216874,52.7014,52.7276,52.564,52.6295,29853.9751
2008-09-04 11:10:00,80.45,80.47,80.12,80.18,39697.13358572201,52.6491,52.6622,52.4331,52.4724,39697.1336
2008-09-04 11:20:00,80.14,80.2,79.91,80.15,25959.97836668469,52.4462,52.4855,52.2957,52.4528,25959.9784
2008-09-04 11:30:00,80.16,80.54,80.02,80.54,32233.63980530016,52.4593,52.708,52.3677,52.708,32233.6398
2008-09-04 11:40:00,80.51,80.65,80.5,80.64,33747.9718766901,52.6884,52.78,52.6818,52.7734,33747.9719
2008-09-04 11:50:00,80.65,80.73,80.45,80.53,28988.64250946457,52.78,52.8323,52.6491,52.7014,28988.6425
2008-09-04 12:00:00,80.55,80.78,80.46,80.57,51054.62412114657,52.7145,52.8651,52.6556,52.7276,51054.6241
2008-09-04 12:10:00,80.61,80.61,80.43,80.43,14602.48783126014,52.7538,52.7538,52.636,52.636,14602.4878
2008-09-04 12:20:00,80.45,80.48,80.27,80.36,14926.9875608437,52.6491,52.6687,52.5313,52.5902,14926.9876
2008-09-04 12:30:00,80.35,80.46,80.35,80.43,22498.6479177934,52.5836,52.6556,52.5836,52.636,22498.6479
2008-09-04 12:40:00,80.44,80.44,80.21,80.22,36776.63601946998,52.6425,52.6425,52.492,52.4986,36776.636
2008-09-04 12:50:00,80.25,80.37,80.21,80.26,23363.980530016222,52.5182,52.5967,52.492,52.5247,23363.9805
2008-09-04 13:00:00,80.26,80.26,80.16,80.16,16982.152514872905,52.5247,52.5247,52.4593,52.4593,16982.1525
2008-09-04 13:10:00,80.16,80.22,79.92,80.0,35262.30394808004,52.4593,52.4986,52.3022,52.3546,35262.3039
2008-09-04 13:20:00,80.01,80.07,79.66,79.67,38399.13466738778,52.3611,52.4004,52.1321,52.1386,38399.1347
2008-09-04 13:30:00,79.68,80.02,79.66,79.98,40778.79935100054,52.1452,52.3677,52.1321,52.3415,40778.7994
2008-09-04 13:40:00,80.02,80.14,79.97,80.1,22931.31422390481,52.3677,52.4462,52.335,52.42,22931.3142
2008-09-04 13:50:00,80.05,80.08,79.99,80.06,24770.14602487831,52.3873,52.4069,52.3481,52.3939,24770.146
2008-09-04 14:00:00,80.06,80.1,79.92,79.93,41319.6322336398,52.3939,52.42,52.3022,52.3088,41319.6322
2008-09-04 14:10:00,79.92,79.93,79.66,79.68,49215.79232017307,52.3022,52.3088,52.1321,52.1452,49215.7923
2008-09-04 14:20:00,79.7,80.0,79.59,79.97,43482.96376419686,52.1583,52.3546,52.0863,52.335,43482.9638
2008-09-04 14:30:00,79.93,80.0,79.88,80.0,32666.306111411574,52.3088,52.3546,52.2761,52.3546,32666.3061
2008-09-04 14:40:00,80.0,80.14,79.98,80.12,50513.7912385073,52.3546,52.4462,52.3415,52.4331,50513.7912
2008-09-04 14:50:00,80.11,80.42,80.1,80.42,47917.79340183883,52.4266,52.6295,52.42,52.6295,47917.7934
2008-09-04 15:00:00,80.48,80.59,80.39,80.51,38939.96755002704,52.6687,52.7407,52.6098,52.6884,38939.9676
2008-09-04 15:10:00,80.51,80.71,80.4,80.64,32990.80584099513,52.6884,52.8192,52.6164,52.7734,32990.8058
2008-09-04 15:20:00,80.63,80.71,80.39,80.7,32882.63926446728,52.7669,52.8192,52.6098,52.8127,32882.6393
2008-09-04 15:30:00,80.66,80.73,80.39,80.42,47701.46024878312,52.7865,52.8323,52.6098,52.6295,47701.4602
2008-09-04 15:40:00,80.42,80.47,80.14,80.47,99080.58409951325,52.6295,52.6622,52.4462,52.6622,99080.5841
2008-09-04 15:50:00,80.47,80.49,80.03,80.08,156625.20281233097,52.6622,52.6753,52.3742,52.4069,156625.2028
2008-09-05 09:30:00,80.24,80.24,79.38,79.64,49432.12547322877,52.5117,52.5117,51.9488,52.119,49432.1255
2008-09-05 09:40:00,79.58,79.98,79.56,79.84,46295.29475392104,52.0797,52.3415,52.0666,52.2499,46295.2948
2008-09-05 09:50:00,79.84,80.0,79.57,79.68,58409.95132504056,52.2499,52.3546,52.0732,52.1452,58409.9513
2008-09-05 10:00:00,79.73,79.9,79.36,79.39,40886.96592752839,52.1779,52.2892,51.9358,51.9554,40886.9659
2008-09-05 10:10:00,79.37,79.42,79.04,79.04,41319.6322336398,51.9423,51.975,51.7263,51.7263,41319.6322
2008-09-05 10:20:00,79.05,79.19,78.66,78.87,52460.78961600865,51.7329,51.8245,51.4777,51.6151,52460.7896
2008-09-05 10:30:00,78.82,78.87,78.46,78.76,44348.29637641968,51.5824,51.6151,51.3468,51.5431,44348.2964
2008-09-05 10:40:00,78.75,78.81,78.62,78.68,38723.63439697133,51.5366,51.5758,51.4515,51.4907,38723.6344
2008-09-05 10:50:00,78.7,78.77,78.48,78.53,31476.4737696052,51.5038,51.5496,51.3599,51.3926,31476.4738
2008-09-05 11:00:00,78.52,79.12,78.52,79.04,41752.29853975122,51.386,51.7787,51.386,51.7263,41752.2985
2008-09-05 11:10:00,79.06,79.06,78.8,78.89,25094.64575446187,51.7394,51.7394,51.5693,51.6282,25094.6458
2008-09-05 11:20:00,78.92,79.34,78.87,79.28,42617.63115197404,51.6478,51.9227,51.6151,51.8834,42617.6312
2008-09-05 11:30:00,79.28,79.38,79.14,79.25,34937.80421849649,51.8834,51.9488,51.7918,51.8638,34937.8042
2008-09-05 11:40:00,79.23,79.39,79.19,79.36,32233.63980530016,51.8507,51.9554,51.8245,51.9358,32233.6398
2008-09-05 11:50:00,79.37,79.84,79.37,79.74,52785.28934559221,51.9423,52.2499,51.9423,52.1844,52785.2893
2008-09-05 12:00:00,79.75,79.92,79.54,79.63,31692.806922660897,52.191,52.3022,52.0536,52.1125,31692.8069
2008-09-05 12:10:00,79.62,79.67,79.41,79.53,30502.97458085452,52.1059,52.1386,51.9685,52.047,30502.9746
2008-09-05 12:20:00,79.53,79.89,79.44,79.84,29637.64196863169,52.047,52.2826,51.9881,52.2499,29637.642
2008-09-05 12:30:00,79.84,79.9,79.5,79.6,48783.12601406165,52.2499,52.2892,52.0274,52.0928,48783.126
2008-09-05 12:40:00,79.59,79.8,79.44,79.67,63169.28069226609,52.0863,52.2237,51.9881,52.1386,63169.2807
2008-09-05 12:50:00,79.68,79.87,79.48,79.81,44780.9626825311,52.1452,52.2695,52.0143,52.2303,44780.9627
2008-09-05 13:00:00,79.81,79.94,79.6,79.85,30286.641427798808,52.2303,52.3153,52.0928,52.2564,30286.6414
2008-09-05 13:10:00,79.87,79.98,79.84,79.9,32017.306652244457,52.2695,52.3415,52.2499,52.2892,32017.3067
2008-09-05 13:20:00,79.88,79.91,79.79,79.83,44997.2958355868,52.2761,52.2957,52.2172,52.2433,44997.2958
2008-09-05 13:30:00,79.82,79.98,79.57,79.58,67387.77717685235,52.2368,52.3415,52.0732,52.0797,67387.7772
2008-09-05 13:40:00,79.59,80.01,79.59,79.88,32125.47322877231,52.0863,52.3611,52.0863,52.2761,32125.4732
2008-09-05 13:50:00,79.86,79.93,79.77,79.9,27041.64413196322,52.263,52.3088,52.2041,52.2892,27041.6441
2008-09-05 14:00:00,79.9,80.03,79.73,80.02,36452.13628988642,52.2892,52.3742,52.1779,52.3677,36452.1363
2008-09-05 14:10:00,80.02,80.49,80.02,80.49,35586.8036776636,52.3677,52.6753,52.3677,52.6753,35586.8037
2008-09-05 14:20:00,80.49,80.7,80.39,80.51,37966.46836127636,52.6753,52.8127,52.6098,52.6884,37966.4684
2008-09-05 14:30:00,80.5,80.51,80.26,80.29,58842.61763115197,52.6818,52.6884,52.5247,52.5444,58842.6176
2008-09-05 14:40:00,80.29,80.75,80.29,80.65,37858.30178474851,52.5444,52.8454,52.5444,52.78,37858.3018
2008-09-05 14:50:00,80.67,81.17,80.63,81.08,27798.8101676582,52.7931,53.1203,52.7669,53.0614,27798.8102
2008-09-05 15:00:00,81.04,81.05,80.68,80.73,31909.1400757166,53.0352,53.0417,52.7996,52.8323,31909.1401
2008-09-05 15:10:00,80.7,80.71,80.38,80.68,49540.29204975662,52.8127,52.8192,52.6033,52.7996,49540.292
2008-09-05 15:20:00,80.69,80.72,80.37,80.72,43591.13034072472,52.8062,52.8258,52.5967,52.8258,43591.1303
2008-09-05 15:30:00,80.67,80.81,80.6,80.75,41103.2990805841,52.7931,52.8847,52.7473,52.8454,41103.2991
2008-09-05 15:40:00,80.75,80.88,80.63,80.77,58409.95132504056,52.8454,52.9305,52.7669,52.8585,58409.9513
2008-09-05 15:50:00,80.8,80.84,80.62,80.65,127420.2271498107,52.8781,52.9043,52.7603,52.78,127420.2271
2008-09-08 09:30:00,82.16,83.14,81.74,82.11,74202.27149810709,53.7682,54.4095,53.4933,53.7354,74202.2715
2008-09-08 09:40:00,82.1,82.15,81.76,81.88,52677.12276906436,53.7289,53.7616,53.5064,53.5849,52677.1228
2008-09-08 09:50:00,81.84,81.97,81.4,81.4,63277.44726879394,53.5588,53.6438,53.2708,53.2708,63277.4473
2008-09-08 10:00:00,81.43,81.49,81.15,81.39,83396.43050297457,53.2904,53.3297,53.1072,53.2643,83396.4305
2008-09-08 10:10:00,81.45,81.52,81.28,81.29,34937.80421849649,53.3035,53.3493,53.1923,53.1988,34937.8042
2008-09-08 10:20:00,81.33,81.33,81.0,81.04,33639.80530016225,53.225,53.225,53.009,53.0352,33639.8053
2008-09-08 10:30:00,81.06,81.45,81.03,81.43,28231.47647376961,53.0483,53.3035,53.0287,53.2904,28231.4765
2008-09-08 10:40:00,81.46,81.67,81.37,81.53,24986.47917793402,53.3101,53.4475,53.2512,53.3559,24986.4792
2008-09-08 10:50:00,81.58,81.61,80.96,80.96,25419.145484045428,53.3886,53.4082,52.9828,52.9828,25419.1455
2008-09-08 11:00:00,80.94,81.02,80.37,80.81,53217.955651703625,52.9698,53.0221,52.5967,52.8847,53217.9557
2008-09-08 11:10:00,80.85,81.11,80.82,80.89,78745.26771227691,52.9109,53.081,52.8912,52.937,78745.2677
2008-09-08 11:20:00,80.9,80.98,80.42,80.45,36019.469983775016,52.9436,52.9959,52.6295,52.6491,36019.47
2008-09-08 11:30:00,80.47,80.81,80.43,80.52,19145.484045429963,52.6622,52.8847,52.636,52.6949,19145.484
2008-09-08 11:40:00,80.54,80.54,80.35,80.38,60465.11627906976,52.708,52.708,52.5836,52.6033,60465.1163
2008-09-08 11:50:00,80.38,80.61,80.35,80.41,57652.78528934559,52.6033,52.7538,52.5836,52.6229,57652.7853
2008-09-08 12:00:00,80.4,80.63,80.35,80.37,32558.13953488372,52.6164,52.7669,52.5836,52.5967,32558.1395
2008-09-08 12:10:00,80.36,80.36,80.08,80.35,49972.95835586804,52.5902,52.5902,52.4069,52.5836,49972.9584
2008-09-08 12:20:00,80.32,80.6,80.32,80.48,78420.76798269335,52.564,52.7473,52.564,52.6687,78420.768
2008-09-08 12:30:00,80.49,80.72,80.45,80.58,32666.306111411574,52.6753,52.8258,52.6491,52.7342,32666.3061
2008-09-08 12:40:00,80.59,80.65,80.44,80.48,23039.480800432662,52.7407,52.78,52.6425,52.6687,23039.4808
2008-09-08 12:50:00,80.48,80.6,80.38,80.48,37317.46890210925,52.6687,52.7473,52.6033,52.6687,37317.4689
2008-09-08 13:00:00,80.48,80.6,80.34,80.37,295727.4202271498,52.6687,52.7473,52.5771,52.5967,295727.4202
2008-09-08 13:10:00,80.38,80.56,80.34,80.5,101027.5824770146,52.6033,52.7211,52.5771,52.6818,101027.5825
2008-09-08 13:20:00,80.48,80.53,80.39,80.43,28988.64250946457,52.6687,52.7014,52.6098,52.636,28988.6425
2008-09-08 13:30:00,80.43,80.56,80.39,80.43,31043.80746349378,52.636,52.7211,52.6098,52.636,31043.8075
2008-09-08 13:40:00,80.43,80.43,80.32,80.39,39372.633856138455,52.636,52.636,52.564,52.6098,39372.6339
2008-09-08 13:50:00,80.39,80.5,80.26,80.47,74851.2709572742,52.6098,52.6818,52.5247,52.6622,74851.271
2008-09-08 14:00:00,80.47,80.73,80.43,80.64,39156.30070308274,52.6622,52.8323,52.636,52.7734,39156.3007
2008-09-08 14:10:00,80.65,80.91,80.56,80.71,64575.446187128175,52.78,52.9501,52.7211,52.8192,64575.4462
2008-09-08 14:20:00,80.68,80.93,80.58,80.93,39913.46673877772,52.7996,52.9632,52.7342,52.9632,39913.4667
2008-09-08 14:30:00,80.94,80.99,80.77,80.89,72796.10600324499,52.9698,53.0025,52.8585,52.937,72796.106
2008-09-08 14:40:00,80.87,80.96,80.6,80.63,140508.3829096809,52.924,52.9828,52.7473,52.7669,140508.3829
2008-09-08 14:50:00,80.63,80.84,80.43,80.59,38723.63439697133,52.7669,52.9043,52.636,52.7407,38723.6344
2008-09-08 15:00:00,80.57,80.63,80.39,80.42,44240.12979989183,52.7276,52.7669,52.6098,52.6295,44240.1298
2008-09-08 15:10:00,80.39,80.62,80.34,80.46,63169.28069226609,52.6098,52.7603,52.5771,52.6556,63169.2807
2008-09-08 15:20:00,80.47,80.71,80.46,80.57,29637.64196863169,52.6622,52.8192,52.6556,52.7276,29637.642
2008-09-08 15:30:00,80.62,80.93,80.58,80.85,49107.625743645214,52.7603,52.9632,52.7342,52.9109,49107.6257
2008-09-08 15:40:00,80.87,80.9,80.56,80.59,57328.28555976203,52.924,52.9436,52.7211,52.7407,57328.2856
2008-09-08 15:50:00,80.6,80.79,80.48,80.79,66522.44456462952,52.7473,52.8716,52.6687,52.8716,66522.4446
2008-09-09 09:30:00,80.42,81.21,80.09,80.16,60573.282855597616,52.6295,53.1465,52.4135,52.4593,60573.2829
2008-09-09 09:40:00,80.14,80.71,79.9,80.55,74959.43753380205,52.4462,52.8192,52.2892,52.7145,74959.4375
2008-09-09 09:50:00,80.56,80.61,80.34,80.51,74418.6046511628,52.7211,52.7538,52.5771,52.6884,74418.6047
2008-09-09 10:00:00,80.48,80.83,80.38,80.57,54948.62087614927,52.6687,52.8978,52.6033,52.7276,54948.6209
2008-09-09 10:10:00,80.56,80.63,79.9,79.9,75392.10383991347,52.7211,52.7669,52.2892,52.2892,75392.1038
2008-09-09 10:20:00,79.9,80.03,79.54,79.57,61871.281773931856,52.2892,52.3742,52.0536,52.0732,61871.2818
2008-09-09 10:30:00,79.53,79.54,79.03,79.05,105678.74526771228,52.047,52.0536,51.7198,51.7329,105678.7453
2008-09-09 10:40:00,79.04,79.1,78.31,78.4,121687.3985938345,51.7263,51.7656,51.2486,51.3075,121687.3986
2008-09-09 10:50:00,78.38,78.67,78.38,78.52,95402.92049756624,51.2944,51.4842,51.2944,51.386,95402.9205
2008-09-09 11:00:00,78.45,78.74,78.41,78.65,60465.11627906976,51.3402,51.53,51.314,51.4711,60465.1163
2008-09-09 11:10:00,78.66,79.16,78.56,79.16,71065.44077879936,51.4777,51.8049,51.4122,51.8049,71065.4408
2008-09-09 11:20:00,79.18,79.33,79.08,79.29,60248.78312601406,51.818,51.9161,51.7525,51.8899,60248.7831
2008-09-09 11:30:00,79.29,79.34,79.24,79.28,67712.27690643592,51.8899,51.9227,51.8572,51.8834,67712.2769
2008-09-09 11:40:00,79.29,79.39,79.28,79.29,44997.2958355868,51.8899,51.9554,51.8834,51.8899,44997.2958
2008-09-09 11:50:00,79.29,79.29,78.67,78.86,75067.6041103299,51.8899,51.8899,51.4842,51.6085,75067.6041
2008-09-09 12:00:00,78.83,78.91,78.67,78.7,71281.77393185506,51.5889,51.6413,51.4842,51.5038,71281.7739
2008-09-09 12:10:00,78.72,79.19,78.69,79.12,36235.80313683072,51.5169,51.8245,51.4973,51.7787,36235.8031
2008-09-09 12:20:00,79.17,79.48,79.16,79.45,48350.45970795024,51.8114,52.0143,51.8049,51.9947,48350.4597
2008-09-09 12:30:00,79.46,79.85,79.41,79.83,41644.13196322336,52.0012,52.2564,51.9685,52.2433,41644.132
2008-09-09 12:40:00,79.83,80.0,79.78,79.94,41968.63169280692,52.2433,52.3546,52.2106,52.3153,41968.6317
2008-09-09 12:50:00,79.91,80.1,79.91,80.0,51054.62412114657,52.2957,52.42,52.2957,52.3546,51054.6241
2008-09-09 13:00:00,80.0,80.13,79.9,79.92,37317.46890210925,52.3546,52.4397,52.2892,52.3022,37317.4689
2008-09-09 13:10:00,79.91,80.28,79.77,80.28,21308.81557598702,52.2957,52.5378,52.2041,52.5378,21308.8156
2008-09-09 13:20:00,80.3,80.43,79.97,79.97,41427.79881016766,52.5509,52.636,52.335,52.335,41427.7988
2008-09-09 13:30:00,79.99,80.02,79.8,79.86,30394.808004326664,52.3481,52.3677,52.2237,52.263,30394.808
2008-09-09 13:40:00,79.87,79.98,79.55,79.56,40778.79935100054,52.2695,52.3415,52.0601,52.0666,40778.7994
2008-09-09 13:50:00,79.56,79.65,79.56,79.59,42076.79826933477,52.0666,52.1255,52.0666,52.0863,42076.7983
2008-09-09 14:00:00,79.59,79.78,79.59,79.74,33098.972417522986,52.0863,52.2106,52.0863,52.1844,33098.9724
2008-09-09 14:10:00,79.69,79.92,79.54,79.57,42184.96484586263,52.1517,52.3022,52.0536,52.0732,42184.9648
2008-09-09 14:20:00,79.61,79.69,79.46,79.49,28123.30989724175,52.0994,52.1517,52.0012,52.0208,28123.3099
2008-09-09 14:30:00,79.49,79.5,79.14,79.18,31909.1400757166,52.0208,52.0274,51.7918,51.818,31909.1401
2008-09-09 14:40:00,79.19,79.5,79.07,79.5,179123.8507301244,51.8245,52.0274,51.746,52.0274,179123.8507
2008-09-09 14:50:00,79.5,79.5,78.91,78.95,103190.91400757166,52.0274,52.0274,51.6413,51.6674,103190.914
2008-09-09 15:00:00,78.91,78.93,78.74,78.89,63926.446727961054,51.6413,51.6544,51.53,51.6282,63926.4467
2008-09-09 15:10:00,78.85,78.98,78.76,78.78,68577.60951865873,51.602,51.6871,51.5431,51.5562,68577.6095
2008-09-09 15:20:00,78.78,78.84,78.66,78.75,74851.2709572742,51.5562,51.5955,51.4777,51.5366,74851.271
2008-09-09 15:30:00,78.76,79.0,78.76,78.92,71498.10708491076,51.5431,51.7002,51.5431,51.6478,71498.1071
2008-09-09 15:40:00,78.92,78.92,78.43,78.47,97998.91833423472,51.6478,51.6478,51.3271,51.3533,97998.9183
2008-09-09 15:50:00,78.45,78.46,78.17,78.2,130232.55813953489,51.3402,51.3468,51.157,51.1766,130232.5581
2008-09-10 09:30:00,78.58,79.37,78.39,79.36,68036.77663601947,51.4253,51.9423,51.301,51.9358,68036.7766
2008-09-10 09:40:00,79.33,79.74,79.3,79.55,89021.09248242293,51.9161,52.1844,51.8965,52.0601,89021.0925
2008-09-10 09:50:00,79.56,79.77,79.39,79.42,71498.10708491076,52.0666,52.2041,51.9554,51.975,71498.1071
2008-09-10 10:00:00,79.42,79.48,79.3,79.37,80151.433207139,51.975,52.0143,51.8965,51.9423,80151.4332
2008-09-10 10:10:00,79.38,79.39,79.0,79.09,44564.62952947539,51.9488,51.9554,51.7002,51.7591,44564.6295
2008-09-10 10:20:00,79.07,79.32,78.53,78.67,106111.41157382369,51.746,51.9096,51.3926,51.4842,106111.4116
2008-09-10 10:30:00,78.67,78.87,78.6,78.66,90968.09085992428,51.4842,51.6151,51.4384,51.4777,90968.0909
2008-09-10 10:40:00,78.62,78.79,78.27,78.27,56246.6197944835,51.4515,51.5627,51.2224,51.2224,56246.6198
2008-09-10 10:50:00,78.27,78.31,77.85,78.03,62303.94808004327,51.2224,51.2486,50.9476,51.0654,62303.9481
2008-09-10 11:00:00,78.03,78.27,77.9,78.23,41535.96538669551,51.0654,51.2224,50.9803,51.1962,41535.9654
2008-09-10 11:10:00,78.27,78.34,78.14,78.26,30935.640886965928,51.2224,51.2682,51.1374,51.2159,30935.6409
2008-09-10 11:20:00,78.24,78.24,77.86,77.86,45321.79556517036,51.2028,51.2028,50.9541,50.9541,45321.7956
2008-09-10 11:30:00,77.84,78.04,77.54,77.91,100703.08274743104,50.941,51.0719,50.7447,50.9868,100703.0827
2008-09-10 11:40:00,77.94,78.28,77.84,78.12,65873.44510546241,51.0065,51.229,50.941,51.1243,65873.4451
2008-09-10 11:50:00,78.16,78.25,77.93,78.06,52893.45592212006,51.1504,51.2093,50.9999,51.085,52893.4559
2008-09-10 12:00:00,78.06,78.57,78.05,78.56,41103.2990805841,51.085,51.4188,51.0785,51.4122,41103.2991
2008-09-10 12:10:00,78.54,78.72,78.45,78.51,42833.96430502975,51.3991,51.5169,51.3402,51.3795,42833.9643
2008-09-10 12:20:00,78.51,78.62,78.36,78.57,18171.98485667929,51.3795,51.4515,51.2813,51.4188,18171.9849
2008-09-10 12:30:00,78.58,78.97,78.58,78.97,37317.46890210925,51.4253,51.6805,51.4253,51.6805,37317.4689
2008-09-10 12:40:00,78.95,79.13,78.79,78.88,41752.29853975122,51.6674,51.7852,51.5627,51.6216,41752.2985
2008-09-10 12:50:00,78.84,78.88,78.72,78.79,21633.315305570577,51.5955,51.6216,51.5169,51.5627,21633.3153
2008-09-10 13:00:00,78.79,78.81,78.41,78.41,31043.80746349378,51.5627,51.5758,51.314,51.314,31043.8075
2008-09-10 13:10:00,78.43,78.61,78.38,78.56,26392.644672796105,51.3271,51.4449,51.2944,51.4122,26392.6447
2008-09-10 13:20:00,78.48,78.87,78.48,78.85,21525.148729042725,51.3599,51.6151,51.3599,51.602,21525.1487
2008-09-10 13:30:00,78.8,79.29,78.8,79.22,23904.813412655487,51.5693,51.8899,51.5693,51.8441,23904.8134
2008-09-10 13:40:00,79.16,79.21,78.78,78.83,32558.13953488372,51.8049,51.8376,51.5562,51.5889,32558.1395
2008-09-10 13:50:00,78.83,78.92,78.68,78.85,21633.315305570577,51.5889,51.6478,51.4907,51.602,21633.3153
2008-09-10 14:00:00,78.86,78.98,78.74,78.93,25959.97836668469,51.6085,51.6871,51.53,51.6544,25959.9784
2008-09-10 14:10:00,78.92,79.16,78.92,79.14,42617.63115197404,51.6478,51.8049,51.6478,51.7918,42617.6312
2008-09-10 14:20:00,79.16,79.28,78.99,79.05,35586.8036776636,51.8049,51.8834,51.6936,51.7329,35586.8037
2008-09-10 14:30:00,79.02,79.43,79.02,79.34,27798.8101676582,51.7133,51.9816,51.7133,51.9227,27798.8102
2008-09-10 14:40:00,79.37,79.46,79.31,79.41,23688.480259599783,51.9423,52.0012,51.903,51.9685,23688.4803
2008-09-10 14:50:00,79.41,79.42,78.93,78.98,48458.626284478094,51.9685,51.975,51.6544,51.6871,48458.6263
2008-09-10 15:00:00,79.04,79.29,78.98,79.18,56679.28610059492,51.7263,51.8899,51.6871,51.818,56679.2861
2008-09-10 15:10:00,79.19,79.48,78.99,79.4,47809.626825310974,51.8245,52.0143,51.6936,51.9619,47809.6268
2008-09-10 15:20:00,79.37,79.42,79.05,79.1,46078.96160086533,51.9423,51.975,51.7329,51.7656,46078.9616
2008-09-10 15:30:00,79.11,79.13,78.69,78.69,80259.59978366684,51.7721,51.7852,51.4973,51.4973,80259.5998
2008-09-10 15:40:00,78.71,78.94,78.62,78.78,61438.61546782044,51.5104,51.6609,51.4515,51.5562,61438.6155
2008-09-10 15:50:00,78.76,78.86,78.48,78.64,94429.42130881557,51.5431,51.6085,51.3599,51.4646,94429.4213
2008-09-11 09:30:00,77.45,78.32,77.32,77.77,62520.28123309897,50.6858,51.2551,50.6007,50.8952,62520.2812
2008-09-11 09:40:00,77.82,77.98,77.55,77.66,30070.308274743104,50.9279,51.0326,50.7512,50.8232,30070.3083
2008-09-11 09:50:00,77.67,78.24,77.65,77.94,39372.633856138455,50.8298,51.2028,50.8167,51.0065,39372.6339
2008-09-11 10:00:00,77.9,78.27,77.87,78.23,33964.30502974581,50.9803,51.2224,50.9607,51.1962,33964.305
2008-09-11 10:10:00,78.21,78.38,77.88,78.01,32990.80584099513,51.1832,51.2944,50.9672,51.0523,32990.8058
2008-09-11 10:20:00,78.0,78.56,77.93,78.19,40021.63331530557,51.0457,51.4122,50.9999,51.1701,40021.6333
2008-09-11 10:30:00,78.16,78.38,77.97,78.33,25094.64575446187,51.1504,51.2944,51.0261,51.2617,25094.6458
2008-09-11 10:40:00,78.41,78.92,78.41,78.81,33747.9718766901,51.314,51.6478,51.314,51.5758,33747.9719
2008-09-11 10:50:00,78.9,79.23,78.74,78.92,38507.30124391563,51.6347,51.8507,51.53,51.6478,38507.3012
2008-09-11 11:00:00,78.93,79.16,78.78,78.79,62412.11465657112,51.6544,51.8049,51.5562,51.5627,62412.1147
2008-09-11 11:10:00,78.8,78.85,78.57,78.73,40995.13250405624,51.5693,51.602,51.4188,51.5235,40995.1325
2008-09-11 11:20:00,78.73,78.92,78.51,78.58,54624.12114656571,51.5235,51.6478,51.3795,51.4253,54624.1211
2008-09-11 11:30:00,78.6,79.16,78.6,79.03,51162.79069767442,51.4384,51.8049,51.4384,51.7198,51162.7907
2008-09-11 11:40:00,79.0,79.16,78.83,78.97,29745.808545159543,51.7002,51.8049,51.5889,51.6805,29745.8085
2008-09-11 11:50:00,78.95,79.17,78.89,79.07,37533.80205516495,51.6674,51.8114,51.6282,51.746,37533.8021
2008-09-11 12:00:00,79.09,79.61,79.09,79.43,70524.60789616009,51.7591,52.0994,51.7591,51.9816,70524.6079
2008-09-11 12:10:00,79.41,79.49,79.2,79.23,42833.96430502975,51.9685,52.0208,51.831,51.8507,42833.9643
2008-09-11 12:20:00,79.22,79.4,79.1,79.15,28555.97620335316,51.8441,51.9619,51.7656,51.7983,28555.9762
2008-09-11 12:30:00,79.12,79.31,78.84,79.02,48783.12601406165,51.7787,51.903,51.5955,51.7133,48783.126
2008-09-11 12:40:00,78.97,79.25,78.85,79.08,27906.97674418605,51.6805,51.8638,51.602,51.7525,27906.9767
2008-09-11 12:50:00,79.08,79.24,78.95,78.95,29204.97566252028,51.7525,51.8572,51.6674,51.6674,29204.9757
2008-09-11 13:00:00,78.95,79.16,78.69,78.79,28339.64305029745,51.6674,51.8049,51.4973,51.5627,28339.6431
2008-09-11 13:10:00,78.79,78.82,78.57,78.62,25202.812330989724,51.5627,51.5824,51.4188,51.4515,25202.8123
2008-09-11 13:20:00,78.63,78.79,78.5,78.69,17090.319091400757,51.458,51.5627,51.3729,51.4973,17090.3191
2008-09-11 13:30:00,78.8,79.09,78.75,79.06,13088.1557598702,51.5693,51.7591,51.5366,51.7394,13088.1558
2008-09-11 13:40:00,79.03,79.23,78.98,79.12,19037.317468902107,51.7198,51.8507,51.6871,51.7787,19037.3175
2008-09-11 13:50:00,79.19,79.45,79.06,79.1,16008.653326122228,51.8245,51.9947,51.7394,51.7656,16008.6533
2008-09-11 14:00:00,79.15,79.41,78.83,79.11,35586.8036776636,51.7983,51.9685,51.5889,51.7721,35586.8037
2008-09-11 14:10:00,79.15,79.35,79.0,79.31,17631.15197404002,51.7983,51.9292,51.7002,51.903,17631.152
2008-09-11 14:20:00,79.35,79.48,79.3,79.48,15251.487290427258,51.9292,52.0143,51.8965,52.0143,15251.4873
2008-09-11 14:30:00,79.41,79.41,79.14,79.19,36776.63601946998,51.9685,51.9685,51.7918,51.8245,36776.636
2008-09-11 14:40:00,79.19,79.39,78.91,79.39,30070.308274743104,51.8245,51.9554,51.6413,51.9554,30070.3083
2008-09-11 14:50:00,79.36,79.4,79.08,79.12,24986.47917793402,51.9358,51.9619,51.7525,51.7787,24986.4792
2008-09-11 15:00:00,79.16,79.6,79.14,79.41,40454.29962141698,51.8049,52.0928,51.7918,51.9685,40454.2996
2008-09-11 15:10:00,79.43,79.45,78.86,78.88,39805.30016224986,51.9816,51.9947,51.6085,51.6216,39805.3002
2008-09-11 15:20:00,78.9,79.13,78.8,78.82,32666.306111411574,51.6347,51.7852,51.5693,51.5824,32666.3061
2008-09-11 15:30:00,78.83,79.03,78.63,78.98,52352.6230394808,51.5889,51.7198,51.458,51.6871,52352.623
2008-09-11 15:40:00,78.98,79.32,78.78,79.24,61114.11573823688,51.6871,51.9096,51.5562,51.8572,61114.1157
2008-09-11 15:50:00,79.26,79.74,79.24,79.5,157490.53542455382,51.8703,52.1844,51.8572,52.0274,157490.5354
2008-09-12 09:30:00,79.03,79.7,78.58,79.68,55597.62033531639,51.7198,52.1583,51.4253,52.1452,55597.6203
2008-09-12 09:40:00,79.64,79.78,79.29,79.37,44456.462952947535,52.119,52.2106,51.8899,51.9423,44456.463
2008-09-12 09:50:00,79.42,79.89,79.4,79.46,161817.19848566793,51.975,52.2826,51.9619,52.0012,161817.1985
2008-09-12 10:00:00,79.46,79.62,79.34,79.51,119524.06706327744,52.0012,52.1059,51.9227,52.0339,119524.0671
2008-09-12 10:10:00,79.48,79.57,79.34,79.52,76041.10329908058,52.0143,52.0732,51.9227,52.0405,76041.1033
2008-09-12 10:20:00,79.55,79.69,79.51,79.53,92049.7566252028,52.0601,52.1517,52.0339,52.047,92049.7566
2008-09-12 10:30:00,79.53,79.63,79.27,79.6,48350.45970795024,52.047,52.1125,51.8769,52.0928,48350.4597
2008-09-12 10:40:00,79.62,79.64,79.41,79.45,49432.12547322877,52.1059,52.119,51.9685,51.9947,49432.1255
2008-09-12 10:50:00,79.43,79.53,79.4,79.48,30827.474310438072,51.9816,52.047,51.9619,52.0143,30827.4743
2008-09-12 11:00:00,79.51,79.65,79.37,79.65,48674.9594375338,52.0339,52.1255,51.9423,52.1255,48674.9594
2008-09-12 11:10:00,79.66,80.11,79.66,80.01,39913.46673877772,52.1321,52.4266,52.1321,52.3611,39913.4667
2008-09-12 11:20:00,80.02,80.31,79.97,80.31,30070.308274743104,52.3677,52.5575,52.335,52.5575,30070.3083
2008-09-12 11:30:00,80.29,80.29,80.08,80.08,45321.79556517036,52.5444,52.5444,52.4069,52.4069,45321.7956
2008-09-12 11:40:00,80.08,80.13,79.83,80.0,36019.469983775016,52.4069,52.4397,52.2433,52.3546,36019.47
2008-09-12 11:50:00,80.02,80.04,79.78,79.88,33207.13899405084,52.3677,52.3808,52.2106,52.2761,33207.139
2008-09-12 12:00:00,79.91,80.03,79.83,79.92,21633.315305570577,52.2957,52.3742,52.2433,52.3022,21633.3153
2008-09-12 12:10:00,79.94,80.06,79.76,79.98,51487.290427257976,52.3153,52.3939,52.1975,52.3415,51487.2904
2008-09-12 12:20:00,79.98,80.0,79.78,79.92,36776.63601946998,52.3415,52.3546,52.2106,52.3022,36776.636
2008-09-12 12:30:00,79.93,80.23,79.93,80.17,21416.98215251488,52.3088,52.5051,52.3088,52.4658,21416.9822
2008-09-12 12:40:00,80.17,80.23,79.84,79.96,40346.13304488913,52.4658,52.5051,52.2499,52.3284,40346.133
2008-09-12 12:50:00,79.92,79.95,79.6,79.63,51703.62358031368,52.3022,52.3219,52.0928,52.1125,51703.6236
2008-09-12 13:00:00,79.59,79.75,79.56,79.74,32449.972958355866,52.0863,52.191,52.0666,52.1844,32449.973
2008-09-12 13:10:00,79.76,79.99,79.61,79.94,36127.63656030287,52.1975,52.3481,52.0994,52.3153,36127.6366
2008-09-12 13:20:00,79.98,80.29,79.87,80.26,31043.80746349378,52.3415,52.5444,52.2695,52.5247,31043.8075
2008-09-12 13:30:00,80.26,80.35,79.9,79.96,34721.471065440775,52.5247,52.5836,52.2892,52.3284,34721.4711
2008-09-12 13:40:00,79.97,80.07,79.74,79.86,40129.79989183342,52.335,52.4004,52.1844,52.263,40129.7999
2008-09-12 13:50:00,79.85,80.01,79.73,80.01,29204.97566252028,52.2564,52.3611,52.1779,52.3611,29204.9757
2008-09-12 14:00:00,79.96,79.96,79.61,79.79,40562.46619794484,52.3284,52.3284,52.0994,52.2172,40562.4662
2008-09-12 14:10:00,79.8,79.95,79.7,79.78,32233.63980530016,52.2237,52.3219,52.1583,52.2106,32233.6398
2008-09-12 14:20:00,79.78,79.94,79.68,79.71,149918.8750676041,52.2106,52.3153,52.1452,52.1648,149918.8751
2008-09-12 14:30:00,79.7,79.97,79.57,79.97,29096.809085992427,52.1583,52.335,52.0732,52.335,29096.8091
2008-09-12 14:40:00,79.96,80.17,79.92,80.12,46836.127636560304,52.3284,52.4658,52.3022,52.4331,46836.1276
2008-09-12 14:50:00,80.12,80.44,79.97,80.41,137587.88534342888,52.4331,52.6425,52.335,52.6229,137587.8853
2008-09-12 15:00:00,80.44,80.46,80.16,80.29,159762.0335316387,52.6425,52.6556,52.4593,52.5444,159762.0335
2008-09-12 15:10:00,80.27,80.66,80.26,80.44,55164.95402920497,52.5313,52.7865,52.5247,52.6425,55164.954
2008-09-12 15:20:00,80.4,80.61,80.3,80.49,75500.27041644132,52.6164,52.7538,52.5509,52.6753,75500.2704
2008-09-12 15:30:00,80.48,80.51,79.97,80.2,113683.07193077338,52.6687,52.6884,52.335,52.4855,113683.0719
2008-09-12 15:40:00,80.22,80.45,80.17,80.24,92482.42293131424,52.4986,52.6491,52.4658,52.5117,92482.4229
2008-09-12 15:50:00,80.23,80.37,80.14,80.32,136938.88588426175,52.5051,52.5967,52.4462,52.564,136938.8859
2008-09-15 09:30:00,77.9,78.83,77.9,78.36,21092.48242293132,50.9803,51.5889,50.9803,51.2813,21092.4824
2008-09-15 09:40:00,78.34,79.32,78.33,79.19,53542.45538128718,51.2682,51.9096,51.2617,51.8245,53542.4554
2008-09-15 09:50:00,79.17,79.64,79.14,79.64,106760.4110329908,51.8114,52.119,51.7918,52.119,106760.411
2008-09-15 10:00:00,79.61,80.43,79.54,80.0,75608.43699296917,52.0994,52.636,52.0536,52.3546,75608.437
2008-09-15 10:10:00,79.99,80.93,79.95,80.62,55056.78745267712,52.3481,52.9632,52.3219,52.7603,55056.7875
2008-09-15 10:20:00,80.67,80.94,80.47,80.78,42509.46457544619,52.7931,52.9698,52.6622,52.8651,42509.4646
2008-09-15 10:30:00,80.82,81.26,80.54,80.82,48891.2925905895,52.8912,53.1792,52.708,52.8912,48891.2926
2008-09-15 10:40:00,80.8,81.06,80.65,81.05,59275.28393726338,52.8781,53.0483,52.78,53.0417,59275.2839
2008-09-15 10:50:00,81.05,81.43,81.0,81.15,60465.11627906976,53.0417,53.2904,53.009,53.1072,60465.1163
2008-09-15 11:00:00,81.15,81.37,80.72,80.83,25419.145484045428,53.1072,53.2512,52.8258,52.8978,25419.1455
2008-09-15 11:10:00,80.77,81.05,80.73,80.87,29096.809085992427,52.8585,53.0417,52.8323,52.924,29096.8091
2008-09-15 11:20:00,80.87,80.98,80.46,80.51,41968.63169280692,52.924,52.9959,52.6556,52.6884,41968.6317
2008-09-15 11:30:00,80.51,80.51,80.15,80.21,53542.45538128718,52.6884,52.6884,52.4528,52.492,53542.4554
2008-09-15 11:40:00,80.24,80.42,80.02,80.39,43050.29745808545,52.5117,52.6295,52.3677,52.6098,43050.2975
2008-09-15 11:50:00,80.38,80.59,80.28,80.35,36343.96971335857,52.6033,52.7407,52.5378,52.5836,36343.9697
2008-09-15 12:00:00,80.38,80.66,80.3,80.54,55813.95348837209,52.6033,52.7865,52.5509,52.708,55813.9535
2008-09-15 12:10:00,80.52,80.98,80.51,80.88,49756.62520281233,52.6949,52.9959,52.6884,52.9305,49756.6252
2008-09-15 12:20:00,80.9,81.14,80.66,80.66,17414.818820984314,52.9436,53.1006,52.7865,52.7865,17414.8188
2008-09-15 12:30:00,80.66,80.75,80.34,80.42,31368.307193077337,52.7865,52.8454,52.5771,52.6295,31368.3072
2008-09-15 12:40:00,80.4,80.63,80.27,80.48,55922.12006489994,52.6164,52.7669,52.5313,52.6687,55922.1201
2008-09-15 12:50:00,80.4,81.0,80.36,80.76,35586.8036776636,52.6164,53.009,52.5902,52.852,35586.8037
2008-09-15 13:00:00,80.74,80.97,80.54,80.6,31368.307193077337,52.8389,52.9894,52.708,52.7473,31368.3072
2008-09-15 13:10:00,80.63,80.68,80.39,80.5,19902.65008112493,52.7669,52.7996,52.6098,52.6818,19902.6501
2008-09-15 13:20:00,80.51,80.63,78.91,80.27,32233.63980530016,52.6884,52.7669,51.6413,52.5313,32233.6398
2008-09-15 13:30:00,80.27,80.28,79.97,80.02,32017.306652244457,52.5313,52.5378,52.335,52.3677,32017.3067
2008-09-15 13:40:00,80.0,80.19,79.83,80.01,36127.63656030287,52.3546,52.4789,52.2433,52.3611,36127.6366
2008-09-15 13:50:00,80.01,80.09,79.79,80.04,29853.9751216874,52.3611,52.4135,52.2172,52.3808,29853.9751
2008-09-15 14:00:00,80.05,80.18,79.84,79.84,48025.959978366685,52.3873,52.4724,52.2499,52.2499,48025.96
2008-09-15 14:10:00,79.83,79.97,79.61,79.78,44348.29637641968,52.2433,52.335,52.0994,52.2106,44348.2964
2008-09-15 14:20:00,79.78,79.97,79.72,79.73,23580.31368307193,52.2106,52.335,52.1714,52.1779,23580.3137
2008-09-15 14:30:00,79.7,79.97,79.67,79.81,32882.63926446728,52.1583,52.335,52.1386,52.2303,32882.6393
2008-09-15 14:40:00,79.77,79.81,79.18,79.31,39913.46673877772,52.2041,52.2303,51.818,51.903,39913.4667
2008-09-15 14:50:00,79.36,79.71,79.34,79.48,32017.306652244457,51.9358,52.1648,51.9227,52.0143,32017.3067
2008-09-15 15:00:00,79.47,79.48,78.76,79.01,64683.61276365603,52.0077,52.0143,51.5431,51.7067,64683.6128
2008-09-15 15:10:00,79.01,79.49,78.96,79.17,58409.95132504056,51.7067,52.0208,51.674,51.8114,58409.9513
2008-09-15 15:20:00,79.11,79.36,78.91,79.11,59816.11681990265,51.7721,51.9358,51.6413,51.7721,59816.1168
2008-09-15 15:30:00,79.08,79.38,79.02,79.31,131422.39048134125,51.7525,51.9488,51.7133,51.903,131422.3905
2008-09-15 15:40:00,79.29,79.39,78.91,78.96,131530.55705786913,51.8899,51.9554,51.6413,51.674,131530.5571
2008-09-15 15:50:00,78.92,78.92,78.31,78.63,202163.33153055704,51.6478,51.6478,51.2486,51.458,202163.3315
2008-09-16 09:30:00,77.65,78.05,73.96,77.19,72255.27312060574,50.8167,51.0785,48.4018,50.5156,72255.2731
2008-09-16 09:40:00,77.27,78.24,77.02,77.26,87398.59383450514,50.568,51.2028,50.4044,50.5614,87398.5938
2008-09-16 09:50:00,77.26,77.6,76.81,77.16,109572.74202271496,50.5614,50.784,50.267,50.496,109572.742
2008-09-16 10:00:00,77.18,77.54,77.07,77.11,52136.2898864251,50.5091,50.7447,50.4371,50.4633,52136.2899
2008-09-16 10:10:00,77.09,77.94,76.74,77.36,64034.613304488914,50.4502,51.0065,50.2211,50.6269,64034.6133
2008-09-16 10:20:00,77.33,77.86,77.33,77.86,33098.972417522986,50.6073,50.9541,50.6073,50.9541,33098.9724
2008-09-16 10:30:00,77.84,77.98,77.42,77.53,57328.28555976203,50.941,51.0326,50.6662,50.7381,57328.2856
2008-09-16 10:40:00,77.51,77.58,77.31,77.58,31260.140616549485,50.7251,50.7709,50.5942,50.7709,31260.1406
2008-09-16 10:50:00,77.57,78.5,77.33,77.99,90968.09085992428,50.7643,51.3729,50.6073,51.0392,90968.0909
2008-09-16 11:00:00,77.99,78.74,77.91,78.3,46403.46133044889,51.0392,51.53,50.9868,51.2421,46403.4613
2008-09-16 11:10:00,78.28,78.33,77.69,77.86,47809.626825310974,51.229,51.2617,50.8429,50.9541,47809.6268
2008-09-16 11:20:00,77.84,77.93,77.33,77.39,43699.29691725257,50.941,50.9999,50.6073,50.6465,43699.2969
2008-09-16 11:30:00,77.35,77.88,77.35,77.75,34613.30448891292,50.6203,50.9672,50.6203,50.8821,34613.3045
2008-09-16 11:40:00,77.76,78.43,77.74,78.24,60465.11627906976,50.8887,51.3271,50.8756,51.2028,60465.1163
2008-09-16 11:50:00,78.24,78.55,78.22,78.51,83937.26338561384,51.2028,51.4057,51.1897,51.3795,83937.2634
2008-09-16 12:00:00,78.5,79.08,78.36,78.64,87398.59383450514,51.3729,51.7525,51.2813,51.4646,87398.5938
2008-09-16 12:10:00,78.59,78.9,78.33,78.87,35478.63710113575,51.4318,51.6347,51.2617,51.6151,35478.6371
2008-09-16 12:20:00,78.83,78.83,78.34,78.54,41860.46511627907,51.5889,51.5889,51.2682,51.3991,41860.4651
2008-09-16 12:30:00,78.49,78.5,78.09,78.09,30286.641427798808,51.3664,51.3729,51.1046,51.1046,30286.6414
2008-09-16 12:40:00,78.09,78.11,77.82,77.92,42509.46457544619,51.1046,51.1177,50.9279,50.9934,42509.4646
2008-09-16 12:50:00,77.91,78.32,77.83,78.3,28123.30989724175,50.9868,51.2551,50.9345,51.2421,28123.3099
2008-09-16 13:00:00,78.35,78.58,78.07,78.55,50081.12493239589,51.2748,51.4253,51.0915,51.4057,50081.1249
2008-09-16 13:10:00,78.58,78.71,78.51,78.55,41644.13196322336,51.4253,51.5104,51.3795,51.4057,41644.132
2008-09-16 13:20:00,78.57,78.72,78.5,78.6,16657.652785289345,51.4188,51.5169,51.3729,51.4384,16657.6528
2008-09-16 13:30:00,78.55,78.65,78.33,78.43,26176.3115197404,51.4057,51.4711,51.2617,51.3271,26176.3115
2008-09-16 13:40:00,78.42,78.49,78.22,78.23,28664.14277988101,51.3206,51.3664,51.1897,51.1962,28664.1428
2008-09-16 13:50:00,78.22,78.37,78.04,78.11,35154.13737155219,51.1897,51.2879,51.0719,51.1177,35154.1374
2008-09-16 14:00:00,78.1,78.43,78.01,78.41,35694.97025419145,51.1112,51.3271,51.0523,51.314,35694.9703
2008-09-16 14:10:00,78.42,78.45,77.2,77.82,128177.39318550569,51.3206,51.3402,50.5222,50.9279,128177.3932
2008-09-16 14:20:00,77.84,77.93,77.22,77.72,138994.05083829098,50.941,50.9999,50.5353,50.8625,138994.0508
2008-09-16 14:30:00,77.7,79.69,77.7,79.69,142347.2147106544,50.8494,52.1517,50.8494,52.1517,142347.2147
2008-09-16 14:40:00,79.74,80.04,78.92,79.76,77447.26879394267,52.1844,52.3808,51.6478,52.1975,77447.2688
2008-09-16 14:50:00,79.86,80.11,79.53,79.74,72471.60627366144,52.263,52.4266,52.047,52.1844,72471.6063
2008-09-16 15:00:00,79.75,79.77,79.13,79.39,64250.94645754462,52.191,52.2041,51.7852,51.9554,64250.9465
2008-09-16 15:10:00,79.41,79.51,79.1,79.45,56895.61925365062,51.9685,52.0339,51.7656,51.9947,56895.6193
2008-09-16 15:20:00,79.5,79.5,78.82,78.92,84478.09626825311,52.0274,52.0274,51.5824,51.6478,84478.0963
2008-09-16 15:30:00,78.93,79.53,78.85,79.38,56138.45321795565,51.6544,52.047,51.602,51.9488,56138.4532
2008-09-16 15:40:00,79.38,79.51,78.92,79.45,71606.27366143861,51.9488,52.0339,51.6478,51.9947,71606.2737
2008-09-16 15:50:00,79.46,79.51,78.89,79.5,164305.02974580854,52.0012,52.0339,51.6282,52.0274,164305.0297
2008-09-17 09:30:00,78.06,78.55,77.2,77.36,69334.7755543537,51.085,51.4057,50.5222,50.6269,69334.7756
2008-09-17 09:40:00,77.33,78.02,77.25,77.7,77663.60194699837,50.6073,51.0588,50.5549,50.8494,77663.6019
2008-09-17 09:50:00,77.62,77.73,77.2,77.31,80259.59978366684,50.797,50.869,50.5222,50.5942,80259.5998
2008-09-17 10:00:00,77.31,77.64,76.98,77.02,89561.9253650622,50.5942,50.8101,50.3782,50.4044,89561.9254
2008-09-17 10:10:00,77.03,77.11,76.41,76.47,82639.2644672796,50.4109,50.4633,50.0052,50.0444,82639.2645
2008-09-17 10:20:00,76.55,76.57,76.1,76.2,78312.60140616549,50.0968,50.1099,49.8023,49.8678,78312.6014
2008-09-17 10:30:00,76.22,76.57,75.99,76.24,87398.59383450514,49.8808,50.1099,49.7303,49.8939,87398.5938
2008-09-17 10:40:00,76.24,76.28,75.85,75.97,93780.42184964844,49.8939,49.9201,49.6387,49.7172,93780.4218
2008-09-17 10:50:00,75.92,76.18,75.7,76.09,77555.43537047053,49.6845,49.8547,49.5405,49.7958,77555.4354
2008-09-17 11:00:00,76.08,76.18,75.91,76.02,74094.10492157923,49.7892,49.8547,49.678,49.75,74094.1049
2008-09-17 11:10:00,76.04,76.13,75.93,75.94,60465.11627906976,49.763,49.8219,49.6911,49.6976,60465.1163
2008-09-17 11:20:00,75.94,76.05,74.42,74.56,71606.27366143861,49.6976,49.7696,48.7029,48.7945,71606.2737
2008-09-17 11:30:00,74.52,75.71,74.39,75.69,98864.25094645754,48.7683,49.5471,48.6832,49.534,98864.2509
2008-09-17 11:40:00,75.67,76.13,75.59,76.03,84045.4299621417,49.5209,49.8219,49.4685,49.7565,84045.43
2008-09-17 11:50:00,76.04,76.18,75.7,75.7,60032.44997295836,49.763,49.8547,49.5405,49.5405,60032.45
2008-09-17 12:00:00,75.69,75.74,74.74,75.16,92482.42293131424,49.534,49.5667,48.9123,49.1871,92482.4229
2008-09-17 12:10:00,75.16,75.54,75.09,75.38,92698.75608436992,49.1871,49.4358,49.1413,49.3311,92698.7561
2008-09-17 12:20:00,75.4,75.61,75.0,75.0,47917.79340183883,49.3442,49.4816,49.0824,49.0824,47917.7934
2008-09-17 12:30:00,75.01,75.47,74.99,75.25,53217.955651703625,49.089,49.39,49.0759,49.246,53217.9557
2008-09-17 12:40:00,75.25,75.52,74.96,75.14,45321.79556517036,49.246,49.4227,49.0563,49.1741,45321.7956
2008-09-17 12:50:00,75.12,75.24,74.86,74.9,35694.97025419145,49.161,49.2395,48.9908,49.017,35694.9703
2008-09-17 13:00:00,74.92,75.39,74.87,74.96,46727.961060032445,49.0301,49.3377,48.9974,49.0563,46727.9611
2008-09-17 13:10:00,74.96,75.1,74.6,74.64,38615.46782044348,49.0563,49.1479,48.8207,48.8468,38615.4678
2008-09-17 13:20:00,74.65,74.96,74.45,74.6,66522.44456462952,48.8534,49.0563,48.7225,48.8207,66522.4446
2008-09-17 13:30:00,74.6,74.89,74.39,74.89,68902.1092482423,48.8207,49.0104,48.6832,49.0104,68902.1092
2008-09-17 13:40:00,74.91,75.2,74.84,75.19,109464.57544618713,49.0235,49.2133,48.9777,49.2068,109464.5754
2008-09-17 13:50:00,75.16,75.38,75.1,75.12,85992.42833964305,49.1871,49.3311,49.1479,49.161,85992.4283
2008-09-17 14:00:00,75.12,75.51,75.02,75.5,106544.0778799351,49.161,49.4162,49.0955,49.4096,106544.0779
2008-09-17 14:10:00,75.51,75.51,74.9,75.37,161925.36506219578,49.4162,49.4162,49.017,49.3246,161925.3651
2008-09-17 14:20:00,75.36,75.53,74.93,75.53,145159.54570037857,49.318,49.4293,49.0366,49.4293,145159.5457
2008-09-17 14:30:00,75.49,75.68,75.01,75.2,85018.92915089238,49.4031,49.5274,49.089,49.2133,85018.9292
2008-09-17 14:40:00,75.22,75.43,75.0,75.01,89129.25905895077,49.2264,49.3638,49.0824,49.089,89129.2591
2008-09-17 14:50:00,75.01,75.01,74.16,74.42,92590.58950784209,49.089,49.089,48.5327,48.7029,92590.5895
2008-09-17 15:00:00,74.42,75.16,74.29,74.99,158464.03461330448,48.7029,49.1871,48.6178,49.0759,158464.0346
2008-09-17 15:10:00,74.99,75.25,74.94,75.14,191563.00703082743,49.0759,49.246,49.0432,49.1741,191563.007
2008-09-17 15:20:00,75.15,75.16,74.41,74.41,118334.23472147106,49.1806,49.1871,48.6963,48.6963,118334.2347
2008-09-17 15:30:00,74.4,74.68,73.96,74.1,288263.92644672794,48.6898,48.873,48.4018,48.4934,288263.9264
2008-09-17 15:40:00,74.09,74.45,73.82,74.44,264575.4461871282,48.4869,48.7225,48.3102,48.716,264575.4462
2008-09-17 15:50:00,74.43,74.44,73.06,73.16,276365.60302866413,48.7094,48.716,47.8128,47.8783,276365.603
2008-09-18 09:30:00,74.18,74.18,72.84,73.45,70632.77447268793,48.5458,48.5458,47.6689,48.0681,70632.7745
2008-09-18 09:40:00,73.46,73.48,72.1,72.17,88696.59275283937,48.0746,48.0877,47.1846,47.2304,88696.5928
2008-09-18 09:50:00,72.13,72.23,71.83,72.0,121579.23201730664,47.2042,47.2697,47.0079,47.1191,121579.232
2008-09-18 10:00:00,72.04,72.67,72.0,72.57,97025.41914548403,47.1453,47.5576,47.1191,47.4922,97025.4191
2008-09-18 10:10:00,72.57,72.68,71.56,71.66,108166.57652785289,47.4922,47.5641,46.8312,46.8966,108166.5765
2008-09-18 10:20:00,71.66,71.82,71.57,71.57,70091.94159004868,46.8966,47.0013,46.8377,46.8377,70091.9416
2008-09-18 10:30:00,71.58,71.92,71.4,71.57,129691.72525689562,46.8443,47.0668,46.7265,46.8377,129691.7253
2008-09-18 10:40:00,71.62,71.71,71.29,71.6,94645.75446187129,46.8705,46.9293,46.6545,46.8574,94645.7545
2008-09-18 10:50:00,71.6,71.67,71.02,71.09,75067.6041103299,46.8574,46.9032,46.4778,46.5236,75067.6041
2008-09-18 11:00:00,71.09,71.1,70.79,70.92,57977.28501892915,46.5236,46.5301,46.3273,46.4123,57977.285
2008-09-18 11:10:00,70.91,71.06,70.78,70.81,48999.45916711736,46.4058,46.504,46.3207,46.3404,48999.4592
2008-09-18 11:20:00,70.79,71.23,70.72,71.21,49540.29204975662,46.3273,46.6152,46.2815,46.6021,49540.292
2008-09-18 11:30:00,71.22,71.53,71.13,71.31,59924.2833964305,46.6087,46.8116,46.5498,46.6676,59924.2834
2008-09-18 11:40:00,71.31,71.45,70.86,70.95,53975.12168739859,46.6676,46.7592,46.3731,46.432,53975.1217
2008-09-18 11:50:00,70.96,71.46,70.53,71.45,63601.9469983775,46.4385,46.7657,46.1571,46.7592,63601.947
2008-09-18 12:00:00,71.42,71.45,71.01,71.04,51270.95727420227,46.7396,46.7592,46.4712,46.4909,51270.9573
2008-09-18 12:10:00,71.04,71.43,70.87,70.96,71822.60681449431,46.4909,46.7461,46.3796,46.4385,71822.6068
2008-09-18 12:20:00,70.94,71.08,70.37,70.47,59924.2833964305,46.4254,46.5171,46.0524,46.1179,59924.2834
2008-09-18 12:30:00,70.44,70.47,70.0,70.0,58518.11790156841,46.0982,46.1179,45.8103,45.8103,58518.1179
2008-09-18 12:40:00,70.0,70.01,69.18,69.18,71930.77339102217,45.8103,45.8168,45.2736,45.2736,71930.7734
2008-09-18 12:50:00,69.25,69.3,67.39,67.44,123526.230394808,45.3194,45.3522,44.1022,44.1349,123526.2304
2008-09-18 13:00:00,67.58,68.43,67.13,68.0,81773.93185505678,44.2265,44.7828,43.932,44.5014,81773.9319
2008-09-18 13:10:00,68.04,68.06,67.31,67.54,100270.41644131964,44.5276,44.5407,44.0498,44.2004,100270.4164
2008-09-18 13:20:00,67.64,68.35,67.11,67.41,124499.72958355868,44.2658,44.7305,43.919,44.1153,124499.7296
2008-09-18 13:30:00,67.39,69.13,67.3,69.04,116170.903190914,44.1022,45.2409,44.0433,45.182,116170.9032
2008-09-18 13:40:00,69.05,69.34,68.53,68.73,80800.43266630611,45.1886,45.3783,44.8483,44.9791,80800.4327
2008-09-18 13:50:00,68.74,68.89,68.27,68.44,57544.61871281774,44.9857,45.0839,44.6781,44.7894,57544.6187
2008-09-18 14:00:00,68.47,68.6,67.65,67.66,58626.28447809627,44.809,44.8941,44.2724,44.2789,58626.2845
2008-09-18 14:10:00,67.71,68.32,67.71,67.94,81016.76581936181,44.3116,44.7108,44.3116,44.4621,81016.7658
2008-09-18 14:20:00,67.94,68.02,67.54,67.65,51270.95727420227,44.4621,44.5145,44.2004,44.2724,51270.9573
2008-09-18 14:30:00,67.6,68.02,67.43,67.49,88480.25959978366,44.2396,44.5145,44.1284,44.1676,88480.2596
2008-09-18 14:40:00,67.49,68.11,67.41,68.06,140508.3829096809,44.1676,44.5734,44.1153,44.5407,140508.3829
2008-09-18 14:50:00,68.03,68.21,67.52,67.97,77122.7690643591,44.521,44.6388,44.1873,44.4818,77122.7691
2008-09-18 15:00:00,67.97,69.23,67.86,69.01,142996.21416982153,44.4818,45.3064,44.4098,45.1624,142996.2142
2008-09-18 15:10:00,69.06,69.7,69.05,69.42,165170.36235803136,45.1951,45.6139,45.1886,45.4307,165170.3624
2008-09-18 15:20:00,69.42,70.04,69.4,70.02,170470.52460789616,45.4307,45.8364,45.4176,45.8234,170470.5246
2008-09-18 15:30:00,70.0,71.01,69.52,70.95,227474.31043807464,45.8103,46.4712,45.4961,46.432,227474.3104
2008-09-18 15:40:00,70.86,71.18,70.54,71.16,200108.16657652784,46.3731,46.5825,46.1637,46.5694,200108.1666
2008-09-18 15:50:00,71.15,71.19,70.23,70.52,322877.23093564087,46.5629,46.589,45.9608,46.1506,322877.2309
2008-09-19 09:30:00,74.9,81.35,71.28,75.65,508166.57652785286,49.017,53.2381,46.6479,49.5078,508166.5765
2008-09-19 09:40:00,72.43,77.62,72.43,75.33,197295.83558680367,47.4005,50.797,47.4005,49.2984,197295.8356
2008-09-19 09:50:00,75.47,77.2,75.41,75.61,201297.99891833423,49.39,50.5222,49.3507,49.4816,201297.9989
2008-09-19 10:00:00,75.56,75.78,74.49,74.68,100594.9161709032,49.4489,49.5929,48.7487,48.873,100594.9162
2008-09-19 10:10:00,74.7,75.74,74.54,75.59,56787.45267712277,48.8861,49.5667,48.7814,49.4685,56787.4527
2008-09-19 10:20:00,75.68,76.12,75.49,75.94,81557.59870200108,49.5274,49.8154,49.4031,49.6976,81557.5987
2008-09-19 10:30:00,75.9,75.97,75.49,75.58,59816.11681990265,49.6714,49.7172,49.4031,49.462,59816.1168
2008-09-19 10:40:00,75.54,75.6,75.0,75.36,60356.94970254191,49.4358,49.4751,49.0824,49.318,60356.9497
2008-09-19 10:50:00,75.32,75.73,75.01,75.71,94213.08815575986,49.2919,49.5602,49.089,49.5471,94213.0882
2008-09-19 11:00:00,75.73,76.89,75.7,76.84,79826.93347755543,49.5602,50.3193,49.5405,50.2866,79826.9335
2008-09-19 11:10:00,76.84,77.07,76.12,76.13,73445.10546241212,50.2866,50.4371,49.8154,49.8219,73445.1055
2008-09-19 11:20:00,76.09,76.09,75.12,75.56,74310.43807463493,49.7958,49.7958,49.161,49.4489,74310.4381
2008-09-19 11:30:00,75.59,76.35,75.5,76.06,65981.61168199027,49.4685,49.9659,49.4096,49.7761,65981.6117
2008-09-19 11:40:00,76.08,76.49,75.83,75.84,40886.96592752839,49.7892,50.0575,49.6256,49.6322,40886.9659
2008-09-19 11:50:00,75.86,77.25,75.74,77.18,75608.43699296917,49.6452,50.5549,49.5667,50.5091,75608.437
2008-09-19 12:00:00,77.18,77.5,77.02,77.45,60681.44943212547,50.5091,50.7185,50.4044,50.6858,60681.4494
2008-09-19 12:10:00,77.45,77.88,77.29,77.69,39480.80043266631,50.6858,50.9672,50.5811,50.8429,39480.8004
2008-09-19 12:20:00,77.67,77.78,77.28,77.78,60789.61600865333,50.8298,50.9018,50.5745,50.9018,60789.616
2008-09-19 12:30:00,77.82,77.94,77.29,77.29,36560.30286641428,50.9279,51.0065,50.5811,50.5811,36560.3029
2008-09-19 12:40:00,77.25,77.25,76.58,76.6,28015.14332071389,50.5549,50.5549,50.1164,50.1295,28015.1433
2008-09-19 12:50:00,76.6,76.75,76.12,76.65,25310.978907517576,50.1295,50.2277,49.8154,50.1622,25310.9789
2008-09-19 13:00:00,76.67,76.68,76.04,76.05,28555.97620335316,50.1753,50.1819,49.763,49.7696,28555.9762
2008-09-19 13:10:00,76.03,76.28,75.8,76.22,20659.8161168199,49.7565,49.9201,49.606,49.8808,20659.8161
2008-09-19 13:20:00,76.24,76.6,76.19,76.44,24229.313142239047,49.8939,50.1295,49.8612,50.0248,24229.3131
2008-09-19 13:30:00,76.44,76.48,76.08,76.08,16765.819361817197,50.0248,50.051,49.7892,49.7892,16765.8194
2008-09-19 13:40:00,76.08,76.32,75.69,76.32,111844.24012979987,49.7892,49.9463,49.534,49.9463,111844.2401
2008-09-19 13:50:00,76.34,76.46,75.97,76.16,17631.15197404002,49.9594,50.0379,49.7172,49.8416,17631.152
2008-09-19 14:00:00,76.17,76.33,75.82,76.32,18496.484586262843,49.8481,49.9528,49.6191,49.9463,18496.4846
2008-09-19 14:10:00,76.32,76.36,75.89,75.98,33856.13845321796,49.9463,49.9725,49.6649,49.7238,33856.1385
2008-09-19 14:20:00,75.99,76.23,75.74,76.22,24986.47917793402,49.7303,49.8874,49.5667,49.8808,24986.4792
2008-09-19 14:30:00,76.22,76.46,75.75,75.75,30611.141157382368,49.8808,50.0379,49.5733,49.5733,30611.1412
2008-09-19 14:40:00,75.82,76.47,75.8,76.34,32666.306111411574,49.6191,50.0444,49.606,49.9594,32666.3061
2008-09-19 14:50:00,76.38,76.38,76.06,76.21,31260.140616549485,49.9855,49.9855,49.7761,49.8743,31260.1406
2008-09-19 15:00:00,76.23,76.73,75.78,75.97,42293.13142239048,49.8874,50.2146,49.5929,49.7172,42293.1314
2008-09-19 15:10:00,76.03,76.04,75.71,75.74,48566.792861005946,49.7565,49.763,49.5471,49.5667,48566.7929
2008-09-19 15:20:00,75.76,76.23,75.63,76.1,68469.44294213087,49.5798,49.8874,49.4947,49.8023,68469.4429
2008-09-19 15:30:00,76.14,76.37,75.63,75.95,60681.44943212547,49.8285,49.979,49.4947,49.7041,60681.4494
2008-09-19 15:40:00,75.96,76.63,75.92,76.36,83071.93077339102,49.7107,50.1492,49.6845,49.9725,83071.9308
2008-09-19 15:50:00,76.34,77.24,76.29,77.08,225202.8123309897,49.9594,50.5484,49.9267,50.4437,225202.8123
2008-09-22 09:30:00,76.56,77.1,76.44,76.68,46727.961060032445,50.1033,50.4567,50.0248,50.1819,46727.9611
2008-09-22 09:40:00,76.68,77.15,76.56,76.66,70524.60789616009,50.1819,50.4895,50.1033,50.1688,70524.6079
2008-09-22 09:50:00,76.62,77.03,75.93,76.42,51162.79069767442,50.1426,50.4109,49.6911,50.0117,51162.7907
2008-09-22 10:00:00,76.37,76.42,75.93,76.17,27257.97728501893,49.979,50.0117,49.6911,49.8481,27257.9773
2008-09-22 10:10:00,76.19,76.19,75.67,75.73,33856.13845321796,49.8612,49.8612,49.5209,49.5602,33856.1385
2008-09-22 10:20:00,75.74,75.81,75.54,75.74,25527.312060573284,49.5667,49.6125,49.4358,49.5667,25527.3121
2008-09-22 10:30:00,75.75,75.99,75.65,75.74,77339.10221741481,49.5733,49.7303,49.5078,49.5667,77339.1022
2008-09-22 10:40:00,75.7,75.74,75.36,75.37,126338.56138453218,49.5405,49.5667,49.318,49.3246,126338.5614
2008-09-22 10:50:00,75.49,75.87,75.45,75.63,65765.27852893456,49.4031,49.6518,49.3769,49.4947,65765.2785
2008-09-22 11:00:00,75.63,75.78,75.58,75.67,57977.28501892915,49.4947,49.5929,49.462,49.5209,57977.285
2008-09-22 11:10:00,75.63,75.68,75.4,75.44,50946.45754461871,49.4947,49.5274,49.3442,49.3704,50946.4575
2008-09-22 11:20:00,75.44,75.51,75.05,75.38,54948.62087614927,49.3704,49.4162,49.1152,49.3311,54948.6209
2008-09-22 11:30:00,75.35,75.77,75.35,75.62,37209.3023255814,49.3115,49.5863,49.3115,49.4882,37209.3023
2008-09-22 11:40:00,75.64,75.64,75.47,75.55,30719.30773391022,49.5013,49.5013,49.39,49.4424,30719.3077
2008-09-22 11:50:00,75.59,75.72,75.36,75.54,97241.75229853977,49.4685,49.5536,49.318,49.4358,97241.7523
2008-09-22 12:00:00,75.54,75.59,75.36,75.39,30286.641427798808,49.4358,49.4685,49.318,49.3377,30286.6414
2008-09-22 12:10:00,75.37,75.39,74.76,74.86,29529.47539210384,49.3246,49.3377,48.9254,48.9908,29529.4754
2008-09-22 12:20:00,74.91,75.21,74.87,75.1,27257.97728501893,49.0235,49.2199,48.9974,49.1479,27257.9773
2008-09-22 12:30:00,75.12,75.52,75.1,75.3,46511.62790697674,49.161,49.4227,49.1479,49.2788,46511.6279
2008-09-22 12:40:00,75.32,75.38,75.12,75.25,129367.22552731204,49.2919,49.3311,49.161,49.246,129367.2255
2008-09-22 12:50:00,75.26,75.59,75.26,75.48,26392.644672796105,49.2526,49.4685,49.2526,49.3966,26392.6447
2008-09-22 13:00:00,75.47,75.57,75.21,75.37,29962.14169821525,49.39,49.4555,49.2199,49.3246,29962.1417
2008-09-22 13:10:00,75.37,75.44,75.16,75.17,81016.76581936181,49.3246,49.3704,49.1871,49.1937,81016.7658
2008-09-22 13:20:00,75.2,75.45,74.96,75.38,44889.12925905895,49.2133,49.3769,49.0563,49.3311,44889.1293
2008-09-22 13:30:00,75.42,75.47,74.75,74.92,46944.29421308816,49.3573,49.39,48.9188,49.0301,46944.2942
2008-09-22 13:40:00,74.92,75.25,74.87,75.17,41535.96538669551,49.0301,49.246,48.9974,49.1937,41535.9654
2008-09-22 13:50:00,75.17,75.37,75.12,75.34,94321.25473228772,49.1937,49.3246,49.161,49.3049,94321.2547
2008-09-22 14:00:00,75.32,75.34,74.99,75.14,39156.30070308274,49.2919,49.3049,49.0759,49.1741,39156.3007
2008-09-22 14:10:00,75.14,75.48,74.98,75.42,37533.80205516495,49.1741,49.3966,49.0693,49.3573,37533.8021
2008-09-22 14:20:00,75.4,75.49,74.88,75.07,49972.95835586804,49.3442,49.4031,49.0039,49.1282,49972.9584
2008-09-22 14:30:00,75.05,75.33,75.04,75.15,123201.73066522444,49.1152,49.2984,49.1086,49.1806,123201.7307
2008-09-22 14:40:00,75.16,75.2,74.71,74.86,62412.11465657112,49.1871,49.2133,48.8926,48.9908,62412.1147
2008-09-22 14:50:00,74.87,74.88,74.27,74.47,83829.096809086,48.9974,49.0039,48.6047,48.7356,83829.0968
2008-09-22 15:00:00,74.44,74.78,74.41,74.45,58193.61817198485,48.716,48.9385,48.6963,48.7225,58193.6182
2008-09-22 15:10:00,74.47,74.63,74.27,74.34,56679.28610059492,48.7356,48.8403,48.6047,48.6505,56679.2861
2008-09-22 15:20:00,74.36,74.46,74.2,74.28,85343.42888047593,48.6636,48.729,48.5589,48.6112,85343.4289
2008-09-22 15:30:00,74.3,74.49,74.17,74.3,74526.77122769064,48.6243,48.7487,48.5393,48.6243,74526.7712
2008-09-22 15:40:00,74.3,74.44,74.08,74.26,82639.2644672796,48.6243,48.716,48.4804,48.5982,82639.2645
2008-09-22 15:50:00,74.27,74.5,74.13,74.3,158031.36830719307,48.6047,48.7552,48.5131,48.6243,158031.3683
2008-09-23 09:30:00,70.97,72.56,69.38,69.53,253326.12222823143,46.4451,47.4856,45.4045,45.5027,253326.1222
2008-09-23 09:40:00,69.53,71.1,69.0,69.75,377068.6857760952,45.5027,46.5301,45.1558,45.6467,377068.6858
2008-09-23 09:50:00,69.8,70.23,68.64,69.25,239697.133585722,45.6794,45.9608,44.9202,45.3194,239697.1336
2008-09-23 10:00:00,69.29,69.87,69.18,69.29,167225.52731206056,45.3456,45.7252,45.2736,45.3456,167225.5273
2008-09-23 10:10:00,69.28,69.8,69.0,69.72,183666.8469442942,45.3391,45.6794,45.1558,45.627,183666.8469
2008-09-23 10:20:00,69.71,70.28,69.67,69.85,168956.19253650622,45.6205,45.9935,45.5943,45.7121,168956.1925
2008-09-23 10:30:00,69.82,70.14,69.74,70.07,191779.3401838832,45.6925,45.9019,45.6401,45.8561,191779.3402
2008-09-23 10:40:00,70.1,70.38,70.02,70.19,136830.7193077339,45.8757,46.059,45.8234,45.9346,136830.7193
2008-09-23 10:50:00,70.18,70.25,69.54,70.19,59167.11736073553,45.9281,45.9739,45.5092,45.9346,59167.1174
2008-09-23 11:00:00,70.17,70.65,70.1,70.33,177609.51865873445,45.9215,46.2357,45.8757,46.0262,177609.5187
2008-09-23 11:10:00,70.3,70.4,70.08,70.29,220335.31638723635,46.0066,46.072,45.8626,46.0001,220335.3164
2008-09-23 11:20:00,70.27,70.32,70.0,70.15,173282.85559762034,45.987,46.0197,45.8103,45.9084,173282.8556
2008-09-23 11:30:00,70.2,70.39,69.99,70.28,93780.42184964844,45.9412,46.0655,45.8037,45.9935,93780.4218
2008-09-23 11:40:00,70.25,70.32,70.08,70.23,88480.25959978366,45.9739,46.0197,45.8626,45.9608,88480.2596
2008-09-23 11:50:00,70.23,70.35,70.16,70.26,102433.74797187668,45.9608,46.0393,45.915,45.9804,102433.748
2008-09-23 12:00:00,70.26,70.33,70.03,70.23,88804.75932936723,45.9804,46.0262,45.8299,45.9608,88804.7593
2008-09-23 12:10:00,70.23,70.31,70.1,70.25,100703.08274743104,45.9608,46.0131,45.8757,45.9739,100703.0827
2008-09-23 12:20:00,70.25,70.25,70.0,70.2,58518.11790156841,45.9739,45.9739,45.8103,45.9412,58518.1179
2008-09-23 12:30:00,70.21,70.23,69.76,69.76,83829.096809086,45.9477,45.9608,45.6532,45.6532,83829.0968
2008-09-23 12:40:00,69.77,69.77,69.11,69.2,149594.37533802056,45.6598,45.6598,45.2278,45.2867,149594.3753
2008-09-23 12:50:00,69.22,69.27,68.76,68.76,109248.24229313142,45.2998,45.3325,44.9988,44.9988,109248.2423
2008-09-23 13:00:00,68.75,68.8,67.65,67.93,247485.12709572745,44.9922,45.025,44.2724,44.4556,247485.1271
2008-09-23 13:10:00,67.94,68.41,67.86,68.09,65332.61222282315,44.4621,44.7697,44.4098,44.5603,65332.6122
2008-09-23 13:20:00,68.06,68.39,68.06,68.25,35262.30394808004,44.5407,44.7566,44.5407,44.665,35262.3039
2008-09-23 13:30:00,68.25,68.54,67.86,68.38,55597.62033531639,44.665,44.8548,44.4098,44.7501,55597.6203
2008-09-23 13:40:00,68.39,68.41,67.96,68.11,42833.96430502975,44.7566,44.7697,44.4752,44.5734,42833.9643
2008-09-23 13:50:00,68.1,68.7,68.05,68.69,66306.11141157382,44.5668,44.9595,44.5341,44.953,66306.1114
2008-09-23 14:00:00,68.69,69.06,68.53,69.02,111195.24067063276,44.953,45.1951,44.8483,45.1689,111195.2407
2008-09-23 14:10:00,69.06,69.14,68.55,68.76,88047.59329367225,45.1951,45.2475,44.8613,44.9988,88047.5933
2008-09-23 14:20:00,68.77,69.67,68.76,69.58,123309.89724175227,45.0053,45.5943,44.9988,45.5354,123309.8972
2008-09-23 14:30:00,69.59,69.69,69.35,69.41,78204.43482963764,45.542,45.6074,45.3849,45.4242,78204.4348
2008-09-23 14:40:00,69.41,69.6,68.86,69.37,77988.10167658194,45.4242,45.5485,45.0642,45.398,77988.1017
2008-09-23 14:50:00,69.37,69.49,68.67,68.67,91400.75716603568,45.398,45.4765,44.9399,44.9399,91400.7572
2008-09-23 15:00:00,68.71,69.06,68.57,68.97,89561.9253650622,44.9661,45.1951,44.8744,45.1362,89561.9254
2008-09-23 15:10:00,68.91,68.99,68.63,68.76,78853.43428880475,45.0969,45.1493,44.9137,44.9988,78853.4343
2008-09-23 15:20:00,68.78,68.84,68.09,68.09,92157.92320173066,45.0119,45.0511,44.5603,44.5603,92157.9232
2008-09-23 15:30:00,68.11,68.14,67.78,67.95,233423.4721471065,44.5734,44.593,44.3574,44.4687,233423.4721
2008-09-23 15:40:00,67.95,68.21,67.46,67.59,268144.94321254734,44.4687,44.6388,44.148,44.2331,268144.9432
2008-09-23 15:50:00,67.61,67.96,67.55,67.69,442942.1308815576,44.2462,44.4752,44.2069,44.2985,442942.1309
2008-09-24 09:30:00,67.27,67.27,67.27,67.27,1189.8323418063817,44.0237,44.0237,44.0237,44.0237,1189.8323
2008-09-24 09:40:00,67.74,68.39,66.02,67.61,210275.824770146,44.3313,44.7566,43.2056,44.2462,210275.8248
2008-09-24 09:50:00,67.54,67.73,67.26,67.62,95511.0870740941,44.2004,44.3247,44.0171,44.2527,95511.0871
2008-09-24 10:00:00,67.59,67.8,67.36,67.68,142022.71498107084,44.2331,44.3705,44.0826,44.292,142022.715
2008-09-24 10:10:00,67.68,67.95,67.4,67.69,159870.20010816658,44.292,44.4687,44.1087,44.2985,159870.2001
2008-09-24 10:20:00,67.67,67.86,67.59,67.75,183558.6803677664,44.2854,44.4098,44.2331,44.3378,183558.6804
2008-09-24 10:30:00,67.75,68.2,67.75,67.98,92590.58950784209,44.3378,44.6323,44.3378,44.4883,92590.5895
2008-09-24 10:40:00,67.98,68.47,67.91,68.38,97241.75229853977,44.4883,44.809,44.4425,44.7501,97241.7523
2008-09-24 10:50:00,68.39,68.64,68.27,68.6,132720.3893996755,44.7566,44.9202,44.6781,44.8941,132720.3894
2008-09-24 11:00:00,68.61,68.61,68.12,68.22,102974.58085451597,44.9006,44.9006,44.5799,44.6454,102974.5809
2008-09-24 11:10:00,68.22,68.32,67.95,68.12,44672.79610600325,44.6454,44.7108,44.4687,44.5799,44672.7961
2008-09-24 11:20:00,68.22,68.33,67.98,68.31,52136.2898864251,44.6454,44.7174,44.4883,44.7043,52136.2899
2008-09-24 11:30:00,68.28,68.28,67.95,68.06,41211.46565711195,44.6846,44.6846,44.4687,44.5407,41211.4657
2008-09-24 11:40:00,68.03,68.22,68.0,68.08,62520.28123309897,44.521,44.6454,44.5014,44.5538,62520.2812
2008-09-24 11:50:00,68.08,68.34,67.95,68.26,71930.77339102217,44.5538,44.7239,44.4687,44.6716,71930.7734
2008-09-24 12:00:00,68.23,68.34,68.04,68.15,36992.969172525685,44.6519,44.7239,44.5276,44.5996,36992.9692
2008-09-24 12:10:00,68.12,68.35,68.12,68.12,63926.446727961054,44.5799,44.7305,44.5799,44.5799,63926.4467
2008-09-24 12:20:00,68.11,68.35,68.04,68.16,101243.9156300703,44.5734,44.7305,44.5276,44.6061,101243.9156
2008-09-24 12:30:00,68.17,68.22,67.95,67.95,56895.61925365062,44.6127,44.6454,44.4687,44.4687,56895.6193
2008-09-24 12:40:00,67.99,68.26,67.95,68.12,42293.13142239048,44.4949,44.6716,44.4687,44.5799,42293.1314
2008-09-24 12:50:00,68.1,68.26,68.02,68.09,50405.62466197945,44.5668,44.6716,44.5145,44.5603,50405.6247
2008-09-24 13:00:00,68.06,68.16,68.02,68.03,152947.53921038398,44.5407,44.6061,44.5145,44.521,152947.5392
2008-09-24 13:10:00,68.03,68.09,67.96,68.04,123093.56408869658,44.521,44.5603,44.4752,44.5276,123093.5641
2008-09-24 13:20:00,68.04,68.32,68.0,68.05,112925.90589507842,44.5276,44.7108,44.5014,44.5341,112925.9059
2008-09-24 13:30:00,68.03,68.18,67.98,68.04,91725.25689561926,44.521,44.6192,44.4883,44.5276,91725.2569
2008-09-24 13:40:00,68.02,68.14,67.95,68.01,85992.42833964305,44.5145,44.593,44.4687,44.5079,85992.4283
2008-09-24 13:50:00,68.0,68.02,67.72,67.98,270957.2742022715,44.5014,44.5145,44.3182,44.4883,270957.2742
2008-09-24 14:00:00,67.97,68.1,67.8,67.95,232558.13953488367,44.4818,44.5668,44.3705,44.4687,232558.1395
2008-09-24 14:10:00,67.93,67.95,67.68,67.84,81665.76527852892,44.4556,44.4687,44.292,44.3967,81665.7653
2008-09-24 14:20:00,67.87,68.0,67.82,67.86,81233.09897241752,44.4163,44.5014,44.3836,44.4098,81233.099
2008-09-24 14:30:00,67.84,68.02,67.84,67.9,98972.4175229854,44.3967,44.5145,44.3967,44.436,98972.4175
2008-09-24 14:40:00,67.9,67.97,67.78,67.84,77230.93564088696,44.436,44.4818,44.3574,44.3967,77230.9356
2008-09-24 14:50:00,67.85,67.93,67.77,67.79,112925.90589507842,44.4032,44.4556,44.3509,44.364,112925.9059
2008-09-24 15:00:00,67.77,67.97,67.51,67.94,106868.57760951866,44.3509,44.4818,44.1807,44.4621,106868.5776
2008-09-24 15:10:00,67.93,68.01,67.49,67.65,333153.0557057869,44.4556,44.5079,44.1676,44.2724,333153.0557
2008-09-24 15:20:00,67.65,67.95,67.62,67.93,127744.72687939426,44.2724,44.4687,44.2527,44.4556,127744.7269
2008-09-24 15:30:00,67.94,68.12,67.82,67.92,175554.35370470525,44.4621,44.5799,44.3836,44.4491,175554.3537
2008-09-24 15:40:00,67.92,67.93,67.53,67.75,186046.51162790696,44.4491,44.4556,44.1938,44.3378,186046.5116
2008-09-24 15:50:00,67.74,68.19,67.71,68.17,290102.75824770145,44.3313,44.6257,44.3116,44.6127,290102.7582
2008-09-25 09:30:00,68.29,68.7,65.87,65.9,244456.4629529476,44.6912,44.9595,43.1075,43.1271,244456.463
2008-09-25 09:40:00,65.9,66.63,65.2,65.99,201622.4986479178,43.1271,43.6048,42.669,43.186,201622.4986
2008-09-25 09:50:00,66.0,66.72,65.83,66.42,188101.6765819362,43.1925,43.6637,43.0813,43.4674,188101.6766
2008-09-25 10:00:00,66.42,66.55,65.62,65.7,215143.3207138994,43.4674,43.5525,42.9439,42.9962,215143.3207
2008-09-25 10:10:00,65.7,65.98,65.45,65.73,196214.1698215252,42.9962,43.1795,42.8326,43.0158,196214.1698
2008-09-25 10:20:00,65.73,65.96,65.73,65.82,234288.80475932936,43.0158,43.1664,43.0158,43.0747,234288.8048
2008-09-25 10:30:00,65.82,65.93,65.6,65.82,108599.24283396432,43.0747,43.1467,42.9308,43.0747,108599.2428
2008-09-25 10:40:00,65.8,65.99,65.64,65.69,156517.03623580313,43.0617,43.186,42.9569,42.9897,156517.0362
2008-09-25 10:50:00,65.66,65.69,64.94,65.25,182044.3482963764,42.97,42.9897,42.4988,42.7017,182044.3483
2008-09-25 11:00:00,65.25,65.72,65.21,65.56,92157.92320173066,42.7017,43.0093,42.6755,42.9046,92157.9232
2008-09-25 11:10:00,65.56,65.82,65.49,65.69,57869.1184424013,42.9046,43.0747,42.8588,42.9897,57869.1184
2008-09-25 11:20:00,65.69,65.87,65.56,65.64,115954.5700378583,42.9897,43.1075,42.9046,42.9569,115954.57
2008-09-25 11:30:00,65.64,65.78,65.56,65.56,125365.0621957815,42.9569,43.0486,42.9046,42.9046,125365.0622
2008-09-25 11:40:00,65.57,65.78,65.56,65.65,61222.282314764736,42.9111,43.0486,42.9046,42.9635,61222.2823
2008-09-25 11:50:00,65.61,65.73,65.25,65.38,43050.29745808545,42.9373,43.0158,42.7017,42.7868,43050.2975
2008-09-25 12:00:00,65.35,65.47,65.33,65.37,134775.5543537047,42.7672,42.8457,42.7541,42.7802,134775.5544
2008-09-25 12:10:00,65.37,65.69,65.34,65.42,85992.42833964305,42.7802,42.9897,42.7606,42.813,85992.4283
2008-09-25 12:20:00,65.42,65.45,65.36,65.4,90643.59113034072,42.813,42.8326,42.7737,42.7999,90643.5911
2008-09-25 12:30:00,65.38,65.48,65.34,65.38,83612.76365603028,42.7868,42.8522,42.7606,42.7868,83612.7637
2008-09-25 12:40:00,65.37,65.43,65.27,65.38,85018.92915089238,42.7802,42.8195,42.7148,42.7868,85018.9292
2008-09-25 12:50:00,65.39,65.47,65.32,65.34,88155.75987020011,42.7933,42.8457,42.7475,42.7606,88155.7599
2008-09-25 13:00:00,65.36,65.89,65.22,65.32,291400.7571660357,42.7737,43.1206,42.6821,42.7475,291400.7572
2008-09-25 13:10:00,65.35,65.35,64.87,65.08,43374.797187669006,42.7672,42.7672,42.453,42.5905,43374.7972
2008-09-25 13:20:00,65.08,65.24,65.03,65.07,50838.290968090856,42.5905,42.6952,42.5577,42.5839,50838.291
2008-09-25 13:30:00,65.07,65.27,65.07,65.2,76690.1027582477,42.5839,42.7148,42.5839,42.669,76690.1028
2008-09-25 13:40:00,65.21,65.53,65.14,65.39,116711.73607355329,42.6755,42.885,42.6297,42.7933,116711.7361
2008-09-25 13:50:00,65.39,65.53,65.36,65.52,335208.2206598161,42.7933,42.885,42.7737,42.8784,335208.2207
2008-09-25 14:00:00,65.53,65.87,65.44,65.82,425202.8123309897,42.885,43.1075,42.8261,43.0747,425202.8123
2008-09-25 14:10:00,65.81,65.82,65.6,65.65,407896.1600865332,43.0682,43.0747,42.9308,42.9635,407896.1601
2008-09-25 14:20:00,65.66,65.8,65.62,65.72,243699.29691725256,42.97,43.0617,42.9439,43.0093,243699.2969
2008-09-25 14:30:00,65.71,65.78,65.57,65.57,130557.05786911843,43.0028,43.0486,42.9111,42.9111,130557.0579
2008-09-25 14:40:00,65.57,65.69,65.45,65.55,141481.88209843158,42.9111,42.9897,42.8326,42.898,141481.8821
2008-09-25 14:50:00,65.55,65.87,65.46,65.87,126554.89453758788,42.898,43.1075,42.8391,43.1075,126554.8945
2008-09-25 15:00:00,65.87,65.98,65.58,65.61,178907.51757706868,43.1075,43.1795,42.9177,42.9373,178907.5176
2008-09-25 15:10:00,65.61,65.74,65.55,65.66,148837.2093023256,42.9373,43.0224,42.898,42.97,148837.2093
2008-09-25 15:20:00,65.65,65.78,65.56,65.69,119199.56733369388,42.9635,43.0486,42.9046,42.9897,119199.5673
2008-09-25 15:30:00,65.67,65.69,65.54,65.65,189399.6755002704,42.9766,42.9897,42.8915,42.9635,189399.6755
2008-09-25 15:40:00,65.65,65.74,65.39,65.55,247701.4602487831,42.9635,43.0224,42.7933,42.898,247701.4602
2008-09-25 15:50:00,65.54,65.66,65.36,65.64,222606.81449432124,42.8915,42.97,42.7737,42.9569,222606.8145
2008-09-26 09:30:00,64.61,65.15,63.99,64.6,82855.59762033532,42.2829,42.6363,41.8771,42.2763,82855.5976
2008-09-26 09:40:00,64.59,65.11,64.35,64.87,53758.788534342886,42.2698,42.6101,42.1127,42.453,53758.7885
2008-09-26 09:50:00,64.9,65.08,64.67,64.7,47052.46078961601,42.4727,42.5905,42.3221,42.3418,47052.4608
2008-09-26 10:00:00,64.64,65.03,64.57,64.67,69442.94213088155,42.3025,42.5577,42.2567,42.3221,69442.9421
2008-09-26 10:10:00,64.68,64.98,64.43,64.9,70308.27474310438,42.3287,42.525,42.1651,42.4727,70308.2747
2008-09-26 10:20:00,64.9,65.19,64.9,65.0,115413.73715521905,42.4727,42.6625,42.4727,42.5381,115413.7372
2008-09-26 10:30:00,64.98,65.08,64.86,65.08,92698.75608436992,42.525,42.5905,42.4465,42.5905,92698.7561
2008-09-26 10:40:00,65.06,65.2,64.72,64.75,113358.57220118985,42.5774,42.669,42.3549,42.3745,113358.5722
2008-09-26 10:50:00,64.71,65.14,64.71,64.94,54624.12114656571,42.3483,42.6297,42.3483,42.4988,54624.1211
2008-09-26 11:00:00,64.93,65.01,64.74,64.92,31800.97349918875,42.4923,42.5447,42.368,42.4858,31800.9735
2008-09-26 11:10:00,64.94,65.0,64.58,64.88,47917.79340183883,42.4988,42.5381,42.2632,42.4596,47917.7934
2008-09-26 11:20:00,64.89,65.14,64.78,65.08,50946.45754461871,42.4661,42.6297,42.3941,42.5905,50946.4575
2008-09-26 11:30:00,65.05,65.22,64.91,64.93,73769.60519199567,42.5708,42.6821,42.4792,42.4923,73769.6052
2008-09-26 11:40:00,64.91,64.97,64.78,64.78,41644.13196322336,42.4792,42.5185,42.3941,42.3941,41644.132
2008-09-26 11:50:00,64.75,64.83,64.55,64.82,56138.45321795565,42.3745,42.4269,42.2436,42.4203,56138.4532
2008-09-26 12:00:00,64.76,64.79,64.4,64.58,36019.469983775016,42.381,42.4007,42.1454,42.2632,36019.47
2008-09-26 12:10:00,64.59,64.61,64.4,64.5,27582.47701460249,42.2698,42.2829,42.1454,42.2109,27582.477
2008-09-26 12:20:00,64.5,64.75,64.48,64.63,18820.984315846403,42.2109,42.3745,42.1978,42.296,18820.9843
2008-09-26 12:30:00,64.61,64.75,64.45,64.6,34613.30448891292,42.2829,42.3745,42.1782,42.2763,34613.3045
2008-09-26 12:40:00,64.61,64.95,64.6,64.8,35154.13737155219,42.2829,42.5054,42.2763,42.4072,35154.1374
2008-09-26 12:50:00,64.78,65.05,64.78,64.92,69551.10870740941,42.3941,42.5708,42.3941,42.4858,69551.1087
2008-09-26 13:00:00,64.93,64.96,64.79,64.9,67820.44348296376,42.4923,42.5119,42.4007,42.4727,67820.4435
2008-09-26 13:10:00,64.9,65.07,64.79,64.94,83071.93077339102,42.4727,42.5839,42.4007,42.4988,83071.9308
2008-09-26 13:20:00,64.94,65.03,64.93,65.0,59599.78366684694,42.4988,42.5577,42.4923,42.5381,59599.7837
2008-09-26 13:30:00,65.0,65.22,65.0,65.1,171984.8566792861,42.5381,42.6821,42.5381,42.6036,171984.8567
2008-09-26 13:40:00,65.09,65.78,65.08,65.74,187669.01027582475,42.597,43.0486,42.5905,43.0224,187669.0103
2008-09-26 13:50:00,65.73,65.78,65.26,65.29,64467.27961060032,43.0158,43.0486,42.7083,42.7279,64467.2796
2008-09-26 14:00:00,65.28,65.45,65.25,65.4,41319.6322336398,42.7213,42.8326,42.7017,42.7999,41319.6322
2008-09-26 14:10:00,65.4,65.51,65.35,65.45,59383.45051379124,42.7999,42.8719,42.7672,42.8326,59383.4505
2008-09-26 14:20:00,65.46,65.48,65.13,65.15,67387.77717685235,42.8391,42.8522,42.6232,42.6363,67387.7772
2008-09-26 14:30:00,65.15,65.3,65.15,65.26,110654.4077879935,42.6363,42.7344,42.6363,42.7083,110654.4078
2008-09-26 14:40:00,65.26,65.6,65.18,65.57,82639.2644672796,42.7083,42.9308,42.6559,42.9111,82639.2645
2008-09-26 14:50:00,65.57,65.71,65.48,65.51,88480.25959978366,42.9111,43.0028,42.8522,42.8719,88480.2596
2008-09-26 15:00:00,65.48,65.59,65.32,65.48,125581.3953488372,42.8522,42.9242,42.7475,42.8522,125581.3953
2008-09-26 15:10:00,65.44,65.75,65.44,65.73,90643.59113034072,42.8261,43.0289,42.8261,43.0158,90643.5911
2008-09-26 15:20:00,65.74,66.18,65.71,66.01,132936.7225527312,43.0224,43.3103,43.0028,43.1991,132936.7226
2008-09-26 15:30:00,66.02,66.05,65.59,65.7,146565.71119524067,43.2056,43.2253,42.9242,42.9962,146565.7112
2008-09-26 15:40:00,65.7,65.86,65.59,65.61,139967.55002704164,42.9962,43.1009,42.9242,42.9373,139967.55
2008-09-26 15:50:00,65.61,66.16,65.61,66.05,244564.62952947532,42.9373,43.2972,42.9373,43.2253,244564.6295
2008-09-29 09:30:00,64.7,64.76,63.66,64.04,94321.25473228772,42.6223,42.6618,41.9372,42.1875,94321.2547
2008-09-29 09:40:00,63.9,64.17,63.74,63.8,66738.77771768524,42.0953,42.2732,41.9899,42.0294,66738.7777
2008-09-29 09:50:00,63.8,63.83,62.96,63.49,80800.43266630611,42.0294,42.0492,41.4761,41.8252,80800.4327
2008-09-29 10:00:00,63.48,63.75,63.0,63.03,65981.61168199027,41.8186,41.9965,41.5024,41.5222,65981.6117
2008-09-29 10:10:00,63.04,63.09,62.69,63.07,109572.74202271496,41.5288,41.5617,41.2982,41.5485,109572.742
2008-09-29 10:20:00,63.0,63.64,62.86,63.64,143537.04705246078,41.5024,41.924,41.4102,41.924,143537.0471
2008-09-29 10:30:00,63.62,63.68,63.41,63.61,66522.44456462952,41.9108,41.9504,41.7725,41.9043,66522.4446
2008-09-29 10:40:00,63.59,63.71,63.25,63.64,60681.44943212547,41.8911,41.9701,41.6671,41.924,60681.4494
2008-09-29 10:50:00,63.66,63.66,63.35,63.48,111844.24012979987,41.9372,41.9372,41.733,41.8186,111844.2401
2008-09-29 11:00:00,63.48,63.79,63.24,63.79,73769.60519199567,41.8186,42.0228,41.6605,42.0228,73769.6052
2008-09-29 11:10:00,63.76,63.76,63.2,63.53,53217.955651703625,42.0031,42.0031,41.6342,41.8516,53217.9557
2008-09-29 11:20:00,63.54,63.62,63.36,63.49,36127.63656030287,41.8581,41.9108,41.7396,41.8252,36127.6366
2008-09-29 11:30:00,63.5,63.5,63.12,63.16,52244.45646295295,41.8318,41.8318,41.5815,41.6078,52244.4565
2008-09-29 11:40:00,63.18,63.31,63.08,63.22,45646.29529475392,41.621,41.7066,41.5551,41.6473,45646.2953
2008-09-29 11:50:00,63.25,63.44,63.09,63.36,48350.45970795024,41.6671,41.7923,41.5617,41.7396,48350.4597
2008-09-29 12:00:00,63.37,63.41,63.11,63.29,38290.968090859926,41.7462,41.7725,41.5749,41.6935,38290.9681
2008-09-29 12:10:00,63.3,63.49,62.73,62.84,91184.42401298,41.7,41.8252,41.3245,41.397,91184.424
2008-09-29 12:20:00,62.84,62.93,62.68,62.87,33639.80530016225,41.397,41.4563,41.2916,41.4168,33639.8053
2008-09-29 12:30:00,62.75,62.93,62.61,62.91,43699.29691725257,41.3377,41.4563,41.2455,41.4431,43699.2969
2008-09-29 12:40:00,62.85,63.31,62.77,62.77,45105.462412114655,41.4036,41.7066,41.3509,41.3509,45105.4624
2008-09-29 12:50:00,62.78,62.88,62.5,62.5,48891.2925905895,41.3575,41.4234,41.173,41.173,48891.2926
2008-09-29 13:00:00,62.54,62.55,62.14,62.22,32666.306111411574,41.1994,41.206,40.9359,40.9886,32666.3061
2008-09-29 13:10:00,62.22,62.33,62.07,62.27,55164.95402920497,40.9886,41.061,40.8898,41.0215,55164.954
2008-09-29 13:20:00,62.27,62.69,62.2,62.51,41968.63169280692,41.0215,41.2982,40.9754,41.1796,41968.6317
2008-09-29 13:30:00,62.51,63.0,62.5,62.73,143753.3802055165,41.1796,41.5024,41.173,41.3245,143753.3802
2008-09-29 13:40:00,62.73,62.88,60.7,61.68,213520.8220659816,41.3245,41.4234,39.9872,40.6328,213520.8221
2008-09-29 13:50:00,61.66,63.16,61.47,61.76,162033.53163872362,40.6197,41.6078,40.4945,40.6855,162033.5316
2008-09-29 14:00:00,61.85,62.41,60.9,61.96,193834.5051379124,40.7448,41.1137,40.119,40.8173,193834.5051
2008-09-29 14:10:00,61.98,62.02,60.9,61.73,183991.34667387776,40.8305,40.8568,40.119,40.6658,183991.3467
2008-09-29 14:20:00,61.6,61.8,60.94,61.17,85559.76203353163,40.5801,40.7119,40.1453,40.2969,85559.762
2008-09-29 14:30:00,61.17,61.42,61.04,61.25,52244.45646295295,40.2969,40.4616,40.2112,40.3496,52244.4565
2008-09-29 14:40:00,61.2,61.53,61.06,61.09,78853.43428880475,40.3166,40.534,40.2244,40.2442,78853.4343
2008-09-29 14:50:00,61.12,61.53,61.07,61.42,96917.2525689562,40.2639,40.534,40.231,40.4616,96917.2526
2008-09-29 15:00:00,61.42,61.64,61.36,61.46,122552.73120605732,40.4616,40.6065,40.422,40.4879,122552.7312
2008-09-29 15:10:00,61.41,61.56,61.25,61.26,128610.05949161708,40.455,40.5538,40.3496,40.3562,128610.0595
2008-09-29 15:20:00,61.26,61.29,60.14,60.51,115521.90373174688,40.3562,40.3759,39.6183,39.8621,115521.9037
2008-09-29 15:30:00,60.53,61.35,60.48,61.35,86857.76095186587,39.8753,40.4154,39.8423,40.4154,86857.761
2008-09-29 15:40:00,61.33,62.47,61.04,61.9,425094.6457544619,40.4023,41.1533,40.2112,40.7778,425094.6458
2008-09-29 15:50:00,61.81,61.85,61.02,61.52,180638.1828015144,40.7185,40.7448,40.198,40.5274,180638.1828
2008-09-30 09:30:00,62.82,63.29,61.73,62.55,82206.5981611682,41.3838,41.6935,40.6658,41.206,82206.5982
2008-09-30 09:40:00,62.38,62.97,62.27,62.3,52893.45592212006,41.094,41.4826,41.0215,41.0413,52893.4559
2008-09-30 09:50:00,62.28,63.21,62.24,63.08,86965.92752839372,41.0281,41.6407,41.0017,41.5551,86965.9275
2008-09-30 10:00:00,63.08,63.92,62.93,63.12,65332.61222282315,41.5551,42.1085,41.4563,41.5815,65332.6122
2008-09-30 10:10:00,63.12,63.75,63.03,63.58,37425.6354786371,41.5815,41.9965,41.5222,41.8845,37425.6355
2008-09-30 10:20:00,63.57,63.67,63.32,63.42,30286.641427798808,41.8779,41.9438,41.7132,41.7791,30286.6414
2008-09-30 10:30:00,63.4,63.86,63.28,63.69,48025.959978366685,41.7659,42.0689,41.6869,41.957,48025.96
2008-09-30 10:40:00,63.66,63.94,63.37,63.88,54840.454299621415,41.9372,42.1217,41.7462,42.0821,54840.4543
2008-09-30 10:50:00,63.9,63.94,63.5,63.54,58842.61763115197,42.0953,42.1217,41.8318,41.8581,58842.6176
2008-09-30 11:00:00,63.54,63.57,63.23,63.49,77663.60194699837,41.8581,41.8779,41.6539,41.8252,77663.6019
2008-09-30 11:10:00,63.5,63.52,62.88,63.1,95511.0870740941,41.8318,41.845,41.4234,41.5683,95511.0871
2008-09-30 11:20:00,63.11,63.35,62.96,63.33,53758.788534342886,41.5749,41.733,41.4761,41.7198,53758.7885
2008-09-30 11:30:00,63.3,63.54,63.19,63.28,48999.45916711736,41.7,41.8581,41.6276,41.6869,48999.4592
2008-09-30 11:40:00,63.29,63.87,63.26,63.87,48134.12655489454,41.6935,42.0755,41.6737,42.0755,48134.1266
2008-09-30 11:50:00,63.87,63.9,63.61,63.61,41860.46511627907,42.0755,42.0953,41.9043,41.9043,41860.4651
2008-09-30 12:00:00,63.62,63.76,63.45,63.47,53434.28880475933,41.9108,42.0031,41.7989,41.812,53434.2888
2008-09-30 12:10:00,63.46,63.5,63.36,63.41,61979.44835045971,41.8054,41.8318,41.7396,41.7725,61979.4484
2008-09-30 12:20:00,63.42,63.49,63.25,63.34,87398.59383450514,41.7791,41.8252,41.6671,41.7264,87398.5938
2008-09-30 12:30:00,63.34,63.38,63.28,63.38,60465.11627906976,41.7264,41.7527,41.6869,41.7527,60465.1163
2008-09-30 12:40:00,63.32,63.48,63.31,63.4,54299.62141698216,41.7132,41.8186,41.7066,41.7659,54299.6214
2008-09-30 12:50:00,63.39,63.5,63.31,63.42,47701.46024878312,41.7593,41.8318,41.7066,41.7791,47701.4602
2008-09-30 13:00:00,63.4,63.42,63.18,63.29,55813.95348837209,41.7659,41.7791,41.621,41.6935,55813.9535
2008-09-30 13:10:00,63.28,63.58,63.09,63.43,45970.79502433748,41.6869,41.8845,41.5617,41.7857,45970.795
2008-09-30 13:20:00,63.43,63.72,63.28,63.66,29853.9751216874,41.7857,41.9767,41.6869,41.9372,29853.9751
2008-09-30 13:30:00,63.63,64.04,63.62,63.93,47701.46024878312,41.9174,42.1875,41.9108,42.1151,47701.4602
2008-09-30 13:40:00,63.93,63.95,63.52,63.75,48350.45970795024,42.1151,42.1282,41.845,41.9965,48350.4597
2008-09-30 13:50:00,63.78,63.86,63.66,63.77,113034.07247160628,42.0162,42.0689,41.9372,42.0097,113034.0725
2008-09-30 14:00:00,63.78,63.79,63.38,63.38,65981.61168199027,42.0162,42.0228,41.7527,41.7527,65981.6117
2008-09-30 14:10:00,63.39,63.55,63.32,63.36,100270.41644131964,41.7593,41.8647,41.7132,41.7396,100270.4164
2008-09-30 14:20:00,63.36,63.76,63.35,63.61,123742.56354786373,41.7396,42.0031,41.733,41.9043,123742.5635
2008-09-30 14:30:00,63.62,63.71,63.48,63.5,73445.10546241212,41.9108,41.9701,41.8186,41.8318,73445.1055
2008-09-30 14:40:00,63.5,63.62,63.36,63.56,107084.91076257436,41.8318,41.9108,41.7396,41.8713,107084.9108
2008-09-30 14:50:00,63.55,63.72,63.35,63.42,71173.6073553272,41.8647,41.9767,41.733,41.7791,71173.6074
2008-09-30 15:00:00,63.43,63.67,63.39,63.51,44672.79610600325,41.7857,41.9438,41.7593,41.8384,44672.7961
2008-09-30 15:10:00,63.52,63.54,63.24,63.4,84586.26284478095,41.845,41.8581,41.6605,41.7659,84586.2628
2008-09-30 15:20:00,63.38,63.81,63.34,63.65,53217.955651703625,41.7527,42.036,41.7264,41.9306,53217.9557
2008-09-30 15:30:00,63.67,63.68,63.3,63.49,94645.75446187129,41.9438,41.9504,41.7,41.8252,94645.7545
2008-09-30 15:40:00,63.49,63.84,63.32,63.78,89345.5922120065,41.8252,42.0558,41.7132,42.0162,89345.5922
2008-09-30 15:50:00,63.8,63.8,63.02,63.4,189940.50838290967,42.0294,42.0294,41.5156,41.7659,189940.5084
2008-10-01 09:30:00,62.88,63.34,62.2,62.23,51054.62412114657,41.4234,41.7264,40.9754,40.9952,51054.6241
2008-10-01 09:40:00,62.27,62.51,62.01,62.09,64899.94591671173,41.0215,41.1796,40.8502,40.9029,64899.9459
2008-10-01 09:50:00,62.11,62.11,61.62,61.76,82747.43104380746,40.9161,40.9161,40.5933,40.6855,82747.431
2008-10-01 10:00:00,61.71,61.71,61.04,61.1,75500.27041644132,40.6526,40.6526,40.2112,40.2507,75500.2704
2008-10-01 10:10:00,61.14,61.55,60.88,61.41,52893.45592212006,40.2771,40.5472,40.1058,40.455,52893.4559
2008-10-01 10:20:00,61.46,61.52,61.31,61.38,58626.28447809627,40.4879,40.5274,40.3891,40.4352,58626.2845
2008-10-01 10:30:00,61.38,61.38,60.88,60.92,34613.30448891292,40.4352,40.4352,40.1058,40.1322,34613.3045
2008-10-01 10:40:00,60.94,61.05,60.85,60.92,40562.46619794484,40.1453,40.2178,40.0861,40.1322,40562.4662
2008-10-01 10:50:00,60.92,61.26,60.83,61.08,41644.13196322336,40.1322,40.3562,40.0729,40.2376,41644.132
2008-10-01 11:00:00,61.07,61.16,60.83,61.14,30502.97458085452,40.231,40.2903,40.0729,40.2771,30502.9746
2008-10-01 11:10:00,61.14,61.65,61.11,61.64,70524.60789616009,40.2771,40.6131,40.2573,40.6065,70524.6079
2008-10-01 11:20:00,61.64,62.01,61.64,61.99,45213.62898864251,40.6065,40.8502,40.6065,40.8371,45213.629
2008-10-01 11:30:00,62.01,62.06,61.56,61.89,33856.13845321796,40.8502,40.8832,40.5538,40.7712,33856.1385
2008-10-01 11:40:00,61.89,62.03,61.78,62.02,57869.1184424013,40.7712,40.8634,40.6987,40.8568,57869.1184
2008-10-01 11:50:00,61.99,62.25,61.96,62.06,41535.96538669551,40.8371,41.0083,40.8173,40.8832,41535.9654
2008-10-01 12:00:00,62.04,62.31,61.99,62.31,55056.78745267712,40.87,41.0479,40.8371,41.0479,55056.7875
2008-10-01 12:10:00,62.34,62.88,62.26,62.58,49864.79177934018,41.0676,41.4234,41.0149,41.2257,49864.7918
2008-10-01 12:20:00,62.63,62.67,62.2,62.24,38399.13466738778,41.2587,41.285,40.9754,41.0017,38399.1347
2008-10-01 12:30:00,62.25,62.68,62.18,62.49,49540.29204975662,41.0083,41.2916,40.9622,41.1664,49540.292
2008-10-01 12:40:00,62.54,62.81,62.45,62.75,48025.959978366685,41.1994,41.3772,41.1401,41.3377,48025.96
2008-10-01 12:50:00,62.77,63.12,62.71,62.99,61546.78204434829,41.3509,41.5815,41.3114,41.4958,61546.782
2008-10-01 13:00:00,62.99,63.0,62.45,62.53,68144.94321254732,41.4958,41.5024,41.1401,41.1928,68144.9432
2008-10-01 13:10:00,62.5,62.53,62.15,62.21,53001.62249864792,41.173,41.1928,40.9425,40.982,53001.6225
2008-10-01 13:20:00,62.21,62.3,62.13,62.2,42184.96484586263,40.982,41.0413,40.9293,40.9754,42184.9648
2008-10-01 13:30:00,62.26,62.26,62.07,62.17,60897.78258518118,41.0149,41.0149,40.8898,40.9556,60897.7826
2008-10-01 13:40:00,62.17,62.64,61.9,62.35,100378.58301784749,40.9556,41.2653,40.7778,41.0742,100378.583
2008-10-01 13:50:00,62.34,62.65,62.25,62.28,80692.26608977826,41.0676,41.2718,41.0083,41.0281,80692.2661
2008-10-01 14:00:00,62.27,62.62,62.18,62.48,69010.27582477014,41.0215,41.2521,40.9622,41.1598,69010.2758
2008-10-01 14:10:00,62.5,62.51,62.29,62.42,41319.6322336398,41.173,41.1796,41.0347,41.1203,41319.6322
2008-10-01 14:20:00,62.47,62.65,62.37,62.63,53326.12222823148,41.1533,41.2718,41.0874,41.2587,53326.1222
2008-10-01 14:30:00,62.58,62.58,62.25,62.43,49540.29204975662,41.2257,41.2257,41.0083,41.1269,49540.292
2008-10-01 14:40:00,62.43,62.51,62.24,62.39,45646.29529475392,41.1269,41.1796,41.0017,41.1006,45646.2953
2008-10-01 14:50:00,62.41,62.5,61.9,62.01,59924.2833964305,41.1137,41.173,40.7778,40.8502,59924.2834
2008-10-01 15:00:00,62.0,62.05,61.83,61.98,48674.9594375338,40.8436,40.8766,40.7316,40.8305,48674.9594
2008-10-01 15:10:00,61.97,62.18,61.61,61.79,75824.77014602488,40.8239,40.9622,40.5867,40.7053,75824.7701
2008-10-01 15:20:00,61.79,61.81,61.65,61.7,56354.78637101135,40.7053,40.7185,40.6131,40.646,56354.7864
2008-10-01 15:30:00,61.72,61.89,61.44,61.53,90210.92482422933,40.6592,40.7712,40.4747,40.534,90210.9248
2008-10-01 15:40:00,61.53,61.78,61.41,61.53,76365.60302866415,40.534,40.6987,40.455,40.534,76365.603
2008-10-01 15:50:00,61.51,61.78,61.48,61.71,106327.7447268794,40.5208,40.6987,40.5011,40.6526,106327.7447
2008-10-02 09:30:00,61.2,61.74,60.44,60.74,85667.92861005949,40.3166,40.6724,39.816,40.0136,85667.9286
2008-10-02 09:40:00,60.74,61.09,60.5,60.73,63601.9469983775,40.0136,40.2442,39.8555,40.007,63601.947
2008-10-02 09:50:00,60.69,60.95,60.53,60.59,75608.43699296917,39.9807,40.1519,39.8753,39.9148,75608.437
2008-10-02 10:00:00,60.56,60.8,60.43,60.56,74743.10438074634,39.895,40.0531,39.8094,39.895,74743.1044
2008-10-02 10:10:00,60.55,61.01,60.55,60.85,63169.28069226609,39.8884,40.1915,39.8884,40.0861,63169.2807
2008-10-02 10:20:00,60.86,61.19,60.7,61.08,79935.10005408329,40.0926,40.31,39.9872,40.2376,79935.1001
2008-10-02 10:30:00,61.08,61.26,60.78,60.85,74743.10438074634,40.2376,40.3562,40.0399,40.0861,74743.1044
2008-10-02 10:40:00,60.83,60.83,60.44,60.44,43050.29745808545,40.0729,40.0729,39.816,39.816,43050.2975
2008-10-02 10:50:00,60.5,60.8,60.31,60.42,54083.28826392644,39.8555,40.0531,39.7303,39.8028,54083.2883
2008-10-02 11:00:00,60.4,60.55,59.86,59.94,88155.75987020011,39.7896,39.8884,39.4339,39.4866,88155.7599
2008-10-02 11:10:00,59.94,60.43,59.88,60.38,91076.25743645211,39.4866,39.8094,39.4471,39.7764,91076.2574
2008-10-02 11:20:00,60.42,60.72,60.28,60.54,98431.58464034612,39.8028,40.0004,39.7106,39.8818,98431.5846
2008-10-02 11:30:00,60.54,60.76,60.23,60.68,48891.2925905895,39.8818,40.0268,39.6776,39.9741,48891.2926
2008-10-02 11:40:00,60.66,61.05,60.55,60.95,43266.630611141154,39.9609,40.2178,39.8884,40.1519,43266.6306
2008-10-02 11:50:00,60.95,61.12,60.8,61.1,23580.31368307193,40.1519,40.2639,40.0531,40.2507,23580.3137
2008-10-02 12:00:00,61.04,61.42,61.02,61.22,41319.6322336398,40.2112,40.4616,40.198,40.3298,41319.6322
2008-10-02 12:10:00,61.23,61.41,61.18,61.26,58842.61763115197,40.3364,40.455,40.3034,40.3562,58842.6176
2008-10-02 12:20:00,61.27,61.27,60.86,60.88,43591.13034072472,40.3627,40.3627,40.0926,40.1058,43591.1303
2008-10-02 12:30:00,60.91,61.04,60.79,60.83,27906.97674418605,40.1256,40.2112,40.0465,40.0729,27906.9767
2008-10-02 12:40:00,60.87,60.87,60.51,60.61,49648.45862628448,40.0992,40.0992,39.8621,39.928,49648.4586
2008-10-02 12:50:00,60.58,60.88,60.55,60.78,42184.96484586263,39.9082,40.1058,39.8884,40.0399,42184.9648
2008-10-02 13:00:00,60.78,60.78,60.43,60.47,35045.97079502434,40.0399,40.0399,39.8094,39.8357,35045.9708
2008-10-02 13:10:00,60.49,60.61,60.36,60.44,71714.44023796647,39.8489,39.928,39.7633,39.816,71714.4402
2008-10-02 13:20:00,60.42,60.55,60.17,60.29,39156.30070308274,39.8028,39.8884,39.6381,39.7171,39156.3007
2008-10-02 13:30:00,60.32,60.46,60.09,60.18,48674.9594375338,39.7369,39.8291,39.5854,39.6447,48674.9594
2008-10-02 13:40:00,60.17,60.6,60.09,60.19,134018.38831800973,39.6381,39.9214,39.5854,39.6513,134018.3883
2008-10-02 13:50:00,60.18,60.38,59.88,60.35,117901.56841535964,39.6447,39.7764,39.4471,39.7567,117901.5684
2008-10-02 14:00:00,60.33,60.39,60.04,60.15,80367.7663601947,39.7435,39.783,39.5525,39.6249,80367.7664
2008-10-02 14:10:00,60.15,60.42,59.81,59.81,47917.79340183883,39.6249,39.8028,39.4009,39.4009,47917.7934
2008-10-02 14:20:00,59.82,59.91,59.62,59.69,43591.13034072472,39.4075,39.4668,39.2758,39.3219,43591.1303
2008-10-02 14:30:00,59.7,59.78,59.31,59.45,89021.09248242293,39.3285,39.3812,39.0716,39.1638,89021.0925
2008-10-02 14:40:00,59.49,59.78,59.27,59.68,62844.780962682526,39.1901,39.3812,39.0452,39.3153,62844.781
2008-10-02 14:50:00,59.69,59.88,59.45,59.85,41319.6322336398,39.3219,39.4471,39.1638,39.4273,41319.6322
2008-10-02 15:00:00,59.81,60.09,59.74,59.84,90427.257977285,39.4009,39.5854,39.3548,39.4207,90427.258
2008-10-02 15:10:00,59.84,59.97,59.25,59.25,87831.26014061655,39.4207,39.5063,39.032,39.032,87831.2601
2008-10-02 15:20:00,59.25,59.49,58.97,59.17,66630.61114115738,39.032,39.1901,38.8476,38.9793,66630.6111
2008-10-02 15:30:00,59.15,59.69,59.01,59.08,82639.2644672796,38.9661,39.3219,38.8739,38.92,82639.2645
2008-10-02 15:40:00,59.08,59.2,58.93,59.08,160951.8658734451,38.92,38.9991,38.8212,38.92,160951.8659
2008-10-02 15:50:00,59.08,59.33,59.0,59.02,159437.53380205517,38.92,39.0847,38.8673,38.8805,159437.5338
2008-10-03 09:30:00,60.36,60.82,59.94,60.69,37533.80205516495,39.7633,40.0663,39.4866,39.9807,37533.8021
2008-10-03 09:40:00,60.84,60.96,60.55,60.61,48999.45916711736,40.0795,40.1585,39.8884,39.928,48999.4592
2008-10-03 09:50:00,60.63,61.12,60.62,60.98,57328.28555976203,39.9411,40.2639,39.9345,40.1717,57328.2856
2008-10-03 10:00:00,60.98,61.19,60.35,60.62,38074.63493780421,40.1717,40.31,39.7567,39.9345,38074.6349
2008-10-03 10:10:00,60.59,61.07,60.46,60.98,49107.625743645214,39.9148,40.231,39.8291,40.1717,49107.6257
2008-10-03 10:20:00,61.04,61.15,60.64,61.12,77555.43537047053,40.2112,40.2837,39.9477,40.2639,77555.4354
2008-10-03 10:30:00,61.1,61.41,61.02,61.26,80043.26663061114,40.2507,40.455,40.198,40.3562,80043.2666
2008-10-03 10:40:00,61.23,61.23,61.01,61.13,53109.789075175766,40.3364,40.3364,40.1915,40.2705,53109.7891
2008-10-03 10:50:00,61.11,61.59,61.11,61.45,51703.62358031368,40.2573,40.5735,40.2573,40.4813,51703.6236
2008-10-03 11:00:00,61.47,61.64,61.38,61.62,65440.778799351,40.4945,40.6065,40.4352,40.5933,65440.7788
2008-10-03 11:10:00,61.59,61.76,61.16,61.17,62736.61438615467,40.5735,40.6855,40.2903,40.2969,62736.6144
2008-10-03 11:20:00,61.13,61.16,60.81,60.84,57869.1184424013,40.2705,40.2903,40.0597,40.0795,57869.1184
2008-10-03 11:30:00,60.88,61.2,60.85,61.16,46295.29475392104,40.1058,40.3166,40.0861,40.2903,46295.2948
2008-10-03 11:40:00,61.17,61.29,60.88,60.89,83829.096809086,40.2969,40.3759,40.1058,40.1124,83829.0968
2008-10-03 11:50:00,60.91,60.98,60.59,60.96,88912.92590589507,40.1256,40.1717,39.9148,40.1585,88912.9259
2008-10-03 12:00:00,60.99,61.03,60.58,60.72,66414.27798810168,40.1783,40.2046,39.9082,40.0004,66414.278
2008-10-03 12:10:00,60.73,60.91,60.52,60.61,41644.13196322336,40.007,40.1256,39.8687,39.928,41644.132
2008-10-03 12:20:00,60.62,60.63,60.2,60.45,67387.77717685235,39.9345,39.9411,39.6579,39.8225,67387.7772
2008-10-03 12:30:00,60.46,60.88,60.45,60.87,29637.64196863169,39.8291,40.1058,39.8225,40.0992,29637.642
2008-10-03 12:40:00,60.93,61.14,60.67,60.96,36560.30286641428,40.1388,40.2771,39.9675,40.1585,36560.3029
2008-10-03 12:50:00,60.92,61.31,60.87,61.28,24012.979989183343,40.1322,40.3891,40.0992,40.3693,24012.98
2008-10-03 13:00:00,61.25,61.49,60.94,61.31,66738.77771768524,40.3496,40.5077,40.1453,40.3891,66738.7777
2008-10-03 13:10:00,61.32,61.4,60.72,61.09,59599.78366684694,40.3957,40.4484,40.0004,40.2442,59599.7837
2008-10-03 13:20:00,61.08,61.49,59.94,60.32,67495.9437533802,40.2376,40.5077,39.4866,39.7369,67495.9438
2008-10-03 13:30:00,60.37,60.52,59.78,60.09,56895.61925365062,39.7698,39.8687,39.3812,39.5854,56895.6193
2008-10-03 13:40:00,60.1,60.32,59.4,60.07,78420.76798269335,39.592,39.7369,39.1308,39.5722,78420.768
2008-10-03 13:50:00,60.07,60.58,59.61,59.85,83396.43050297457,39.5722,39.9082,39.2692,39.4273,83396.4305
2008-10-03 14:00:00,59.88,60.18,59.41,60.09,64467.27961060032,39.4471,39.6447,39.1374,39.5854,64467.2796
2008-10-03 14:10:00,60.09,60.28,59.65,59.83,57436.45213628988,39.5854,39.7106,39.2955,39.4141,57436.4521
2008-10-03 14:20:00,59.84,59.91,59.08,59.18,135965.3866955111,39.4207,39.4668,38.92,38.9859,135965.3867
2008-10-03 14:30:00,59.15,59.35,58.77,59.32,98972.4175229854,38.9661,39.0979,38.7158,39.0781,98972.4175
2008-10-03 14:40:00,59.33,59.68,59.0,59.33,127312.06057328286,39.0847,39.3153,38.8673,39.0847,127312.0606
2008-10-03 14:50:00,59.36,59.71,59.08,59.67,76798.26933477556,39.1045,39.3351,38.92,39.3087,76798.2693
2008-10-03 15:00:00,59.69,60.08,59.46,59.57,63061.11411573824,39.3219,39.5788,39.1704,39.2428,63061.1141
2008-10-03 15:10:00,59.56,59.57,59.26,59.31,56030.2866414278,39.2362,39.2428,39.0386,39.0716,56030.2866
2008-10-03 15:20:00,59.31,59.36,58.86,59.08,71173.6073553272,39.0716,39.1045,38.7751,38.92,71173.6074
2008-10-03 15:30:00,59.09,59.48,58.98,59.02,85018.92915089238,38.9266,39.1835,38.8542,38.8805,85018.9292
2008-10-03 15:40:00,59.01,59.01,58.24,58.37,115413.73715521905,38.8739,38.8739,38.3667,38.4523,115413.7372
2008-10-03 15:50:00,58.37,58.91,58.36,58.61,121795.56517036236,38.4523,38.808,38.4457,38.6104,121795.5652
2008-10-06 09:30:00,56.88,57.23,56.14,57.03,106976.7441860465,37.4707,37.7013,36.9833,37.5696,106976.7442
2008-10-06 09:40:00,56.84,56.94,56.15,56.62,46619.79448350459,37.4444,37.5103,36.9898,37.2995,46619.7945
2008-10-06 09:50:00,56.51,56.54,55.53,55.73,50513.7912385073,37.227,37.2468,36.5814,36.7132,50513.7912
2008-10-06 10:00:00,55.68,55.87,55.21,55.59,64467.27961060032,36.6802,36.8054,36.3706,36.6209,64467.2796
2008-10-06 10:10:00,55.71,55.78,54.57,54.66,59275.28393726338,36.7,36.7461,35.949,36.0083,59275.2839
2008-10-06 10:20:00,54.62,55.27,54.57,54.91,66089.77825851811,35.9819,36.4101,35.949,36.173,66089.7783
2008-10-06 10:30:00,54.86,54.96,54.09,54.12,61654.94862087615,36.14,36.2059,35.6328,35.6525,61654.9486
2008-10-06 10:40:00,54.12,54.73,53.33,54.41,83180.09734991887,35.6525,36.0544,35.1321,35.8436,83180.0973
2008-10-06 10:50:00,54.43,55.29,54.43,55.29,58842.61763115197,35.8568,36.4233,35.8568,36.4233,58842.6176
2008-10-06 11:00:00,55.35,55.99,54.95,55.99,71281.77393185506,36.4628,36.8844,36.1993,36.8844,71281.7739
2008-10-06 11:10:00,55.96,56.11,55.27,55.93,60032.44997295836,36.8647,36.9635,36.4101,36.8449,60032.45
2008-10-06 11:20:00,55.93,56.28,55.59,55.89,66630.61114115738,36.8449,37.0755,36.6209,36.8186,66630.6111
2008-10-06 11:30:00,55.85,55.85,55.16,55.49,77879.93510005408,36.7922,36.7922,36.3377,36.5551,77879.9351
2008-10-06 11:40:00,55.47,55.78,55.13,55.29,70740.94104921579,36.5419,36.7461,36.3179,36.4233,70740.941
2008-10-06 11:50:00,55.26,55.33,55.04,55.18,63169.28069226609,36.4035,36.4497,36.2586,36.3508,63169.2807
2008-10-06 12:00:00,55.14,55.79,55.13,55.13,35478.63710113575,36.3245,36.7527,36.3179,36.3179,35478.6371
2008-10-06 12:10:00,55.15,55.38,54.8,55.27,39913.46673877772,36.3311,36.4826,36.1005,36.4101,39913.4667
2008-10-06 12:20:00,55.23,55.41,55.02,55.29,45213.62898864251,36.3838,36.5024,36.2454,36.4233,45213.629
2008-10-06 12:30:00,55.29,55.47,54.68,54.68,23904.813412655487,36.4233,36.5419,36.0215,36.0215,23904.8134
2008-10-06 12:40:00,54.7,55.04,54.55,55.04,39372.633856138455,36.0346,36.2586,35.9358,36.2586,39372.6339
2008-10-06 12:50:00,55.08,55.15,54.48,54.6,29745.808545159543,36.285,36.3311,35.8897,35.9688,29745.8085
2008-10-06 13:00:00,54.6,55.2,54.42,54.82,33098.972417522986,35.9688,36.364,35.8502,36.1137,33098.9724
2008-10-06 13:10:00,54.82,55.08,54.63,55.07,51270.95727420227,36.1137,36.285,35.9885,36.2784,51270.9573
2008-10-06 13:20:00,55.11,55.59,54.96,54.96,25959.97836668469,36.3047,36.6209,36.2059,36.2059,25959.9784
2008-10-06 13:30:00,54.97,55.03,54.55,54.8,30719.30773391022,36.2125,36.252,35.9358,36.1005,30719.3077
2008-10-06 13:40:00,54.79,54.99,54.34,54.34,44564.62952947539,36.0939,36.2257,35.7975,35.7975,44564.6295
2008-10-06 13:50:00,54.34,55.17,54.19,54.98,53217.955651703625,35.7975,36.3443,35.6987,36.2191,53217.9557
2008-10-06 14:00:00,55.0,55.18,54.55,54.88,46727.961060032445,36.2323,36.3508,35.9358,36.1532,46727.9611
2008-10-06 14:10:00,54.89,55.15,54.37,54.37,57760.951865873445,36.1598,36.3311,35.8172,35.8172,57760.9519
2008-10-06 14:20:00,54.31,54.43,53.79,53.97,73336.93888588426,35.7777,35.8568,35.4352,35.5537,73336.9389
2008-10-06 14:30:00,53.98,54.43,53.59,54.11,61654.94862087615,35.5603,35.8568,35.3034,35.646,61654.9486
2008-10-06 14:40:00,54.09,54.09,53.42,53.74,65548.94537587886,35.6328,35.6328,35.1914,35.4022,65548.9454
2008-10-06 14:50:00,53.73,54.49,53.48,54.18,101352.08220659816,35.3956,35.8963,35.2309,35.6921,101352.0822
2008-10-06 15:00:00,54.14,54.95,53.82,54.86,88155.75987020011,35.6657,36.1993,35.4549,36.14,88155.7599
2008-10-06 15:10:00,54.88,56.21,54.77,56.14,94753.92103839912,36.1532,37.0294,36.0807,36.9833,94753.921
2008-10-06 15:20:00,56.14,56.35,55.57,56.24,121362.89886425094,36.9833,37.1216,36.6078,37.0491,121362.8989
2008-10-06 15:30:00,56.15,56.45,55.9,56.08,122444.56462952949,36.9898,37.1875,36.8252,36.9437,122444.5646
2008-10-06 15:40:00,56.07,57.6,55.76,57.31,254407.78799351,36.9371,37.9451,36.7329,37.754,254407.788
2008-10-06 15:50:00,57.31,58.07,57.14,57.61,420443.48296376417,37.754,38.2547,37.642,37.9516,420443.483
2008-10-07 09:30:00,57.82,58.05,57.29,58.03,68144.94321254732,38.09,38.2415,37.7408,38.2283,68144.9432
2008-10-07 09:40:00,58.0,58.69,57.82,58.17,74634.9378042185,38.2086,38.6631,38.09,38.3206,74634.9378
2008-10-07 09:50:00,58.12,58.12,56.61,57.44,99296.91725256896,38.2876,38.2876,37.2929,37.8397,99296.9173
2008-10-07 10:00:00,57.41,57.94,56.88,57.27,103948.08004326664,37.8199,38.169,37.4707,37.7277,103948.08
2008-10-07 10:10:00,57.27,57.66,56.89,57.19,75608.43699296917,37.7277,37.9846,37.4773,37.675,75608.437
2008-10-07 10:20:00,57.22,57.8,56.92,57.77,59924.2833964305,37.6947,38.0768,37.4971,38.057,59924.2834
2008-10-07 10:30:00,57.66,57.86,57.35,57.66,82963.76419686317,37.9846,38.1163,37.7804,37.9846,82963.7642
2008-10-07 10:40:00,57.71,57.78,57.12,57.71,109680.90859924284,38.0175,38.0636,37.6288,38.0175,109680.9086
2008-10-07 10:50:00,57.64,57.74,56.97,57.24,50189.29150892374,37.9714,38.0373,37.53,37.7079,50189.2915
2008-10-07 11:00:00,57.35,57.5,56.92,57.15,27582.47701460249,37.7804,37.8792,37.4971,37.6486,27582.477
2008-10-07 11:10:00,57.12,57.21,56.62,56.7,47917.79340183883,37.6288,37.6881,37.2995,37.3522,47917.7934
2008-10-07 11:20:00,56.68,56.75,55.93,56.52,71822.60681449431,37.339,37.3851,36.8449,37.2336,71822.6068
2008-10-07 11:30:00,56.51,57.04,56.39,56.61,48566.792861005946,37.227,37.5761,37.1479,37.2929,48566.7929
2008-10-07 11:40:00,56.65,57.46,56.39,57.25,48783.12601406165,37.3192,37.8528,37.1479,37.7145,48783.126
2008-10-07 11:50:00,57.25,57.25,56.47,56.68,41103.2990805841,37.7145,37.7145,37.2007,37.339,41103.2991
2008-10-07 12:00:00,56.72,56.72,56.06,56.26,49756.62520281233,37.3653,37.3653,36.9306,37.0623,49756.6252
2008-10-07 12:10:00,56.3,56.81,56.19,56.63,39048.13412655489,37.0887,37.4246,37.0162,37.3061,39048.1341
2008-10-07 12:20:00,56.69,56.75,56.02,56.19,52136.2898864251,37.3456,37.3851,36.9042,37.0162,52136.2899
2008-10-07 12:30:00,56.2,56.39,55.7,55.94,48134.12655489454,37.0228,37.1479,36.6934,36.8515,48134.1266
2008-10-07 12:40:00,55.94,56.1,55.49,55.53,162682.53109789075,36.8515,36.9569,36.5551,36.5814,162682.5311
2008-10-07 12:50:00,55.48,55.71,55.29,55.57,96484.58626284478,36.5485,36.7,36.4233,36.6078,96484.5863
2008-10-07 13:00:00,55.57,56.27,55.57,55.9,88047.59329367225,36.6078,37.0689,36.6078,36.8252,88047.5933
2008-10-07 13:10:00,56.05,56.25,55.5,55.71,91184.42401298,36.924,37.0557,36.5616,36.7,91184.424
2008-10-07 13:20:00,55.71,55.71,54.9,55.24,104164.41319632232,36.7,36.7,36.1664,36.3904,104164.4132
2008-10-07 13:30:00,55.22,55.92,55.18,55.79,73120.60573282855,36.3772,36.8383,36.3508,36.7527,73120.6057
2008-10-07 13:40:00,55.83,55.83,55.08,55.33,120389.39967550027,36.779,36.779,36.285,36.4497,120389.3997
2008-10-07 13:50:00,55.26,55.62,55.22,55.34,177501.3520822066,36.4035,36.6407,36.3772,36.4562,177501.3521
2008-10-07 14:00:00,55.34,55.8,55.31,55.6,143320.7138994051,36.4562,36.7593,36.4365,36.6275,143320.7139
2008-10-07 14:10:00,55.6,56.38,55.27,56.02,122444.56462952949,36.6275,37.1414,36.4101,36.9042,122444.5646
2008-10-07 14:20:00,56.03,56.57,55.87,56.18,66738.77771768524,36.9108,37.2665,36.8054,37.0096,66738.7777
2008-10-07 14:30:00,56.2,56.88,56.0,56.16,60897.78258518118,37.0228,37.4707,36.891,36.9964,60897.7826
2008-10-07 14:40:00,56.16,56.38,55.6,56.1,40237.96646836127,36.9964,37.1414,36.6275,36.9569,40237.9665
2008-10-07 14:50:00,56.07,56.25,55.41,55.59,60465.11627906976,36.9371,37.0557,36.5024,36.6209,60465.1163
2008-10-07 15:00:00,55.6,55.78,55.34,55.58,105029.74580854517,36.6275,36.7461,36.4562,36.6143,105029.7458
2008-10-07 15:10:00,55.58,55.86,55.04,55.42,128610.05949161708,36.6143,36.7988,36.2586,36.5089,128610.0595
2008-10-07 15:20:00,55.45,55.77,55.05,55.56,172309.35640886964,36.5287,36.7395,36.2652,36.6012,172309.3564
2008-10-07 15:30:00,55.55,55.97,55.33,55.6,161168.1990265008,36.5946,36.8713,36.4497,36.6275,161168.199
2008-10-07 15:40:00,55.58,55.76,55.27,55.58,226500.81124932395,36.6143,36.7329,36.4101,36.6143,226500.8112
2008-10-07 15:50:00,55.6,55.65,55.29,55.51,335749.05354245537,36.6275,36.6605,36.4233,36.5682,335749.0535
2008-10-08 09:30:00,54.26,56.04,53.8,55.91,151865.87344510545,35.7448,36.9174,35.4417,36.8317,151865.8734
2008-10-08 09:40:00,55.92,57.07,55.56,56.99,127095.72742022717,36.8383,37.5959,36.6012,37.5432,127095.7274
2008-10-08 09:50:00,57.01,57.78,55.97,56.74,227690.6435911304,37.5564,38.0636,36.8713,37.3785,227690.6436
2008-10-08 10:00:00,56.87,58.22,56.76,57.44,234180.63818280151,37.4642,38.3535,37.3917,37.8397,234180.6382
2008-10-08 10:10:00,57.44,57.62,56.95,57.1,129908.05840995132,37.8397,37.9582,37.5169,37.6157,129908.0584
2008-10-08 10:20:00,57.1,57.37,56.59,57.14,123309.89724175227,37.6157,37.7935,37.2797,37.642,123309.8972
2008-10-08 10:30:00,57.14,57.75,56.28,56.33,230070.3082747431,37.642,38.0439,37.0755,37.1084,230070.3083
2008-10-08 10:40:00,56.39,56.45,55.15,55.36,87831.26014061655,37.1479,37.1875,36.3311,36.4694,87831.2601
2008-10-08 10:50:00,55.35,56.22,55.29,56.02,105137.912385073,36.4628,37.036,36.4233,36.9042,105137.9124
2008-10-08 11:00:00,55.98,56.17,55.53,55.99,206273.66143861547,36.8779,37.003,36.5814,36.8844,206273.6614
2008-10-08 11:10:00,55.92,56.29,55.76,56.21,118983.23418063816,36.8383,37.0821,36.7329,37.0294,118983.2342
2008-10-08 11:20:00,56.22,56.54,56.09,56.3,85884.2617631152,37.036,37.2468,36.9503,37.0887,85884.2618
2008-10-08 11:30:00,56.29,56.4,55.65,55.98,102217.41481882098,37.0821,37.1545,36.6605,36.8779,102217.4148
2008-10-08 11:40:00,55.99,56.0,54.92,55.29,74851.2709572742,36.8844,36.891,36.1796,36.4233,74851.271
2008-10-08 11:50:00,55.34,55.59,54.67,55.59,108923.74256354786,36.4562,36.6209,36.0149,36.6209,108923.7426
2008-10-08 12:00:00,55.52,55.53,54.52,54.8,48242.29313142239,36.5748,36.5814,35.9161,36.1005,48242.2931
2008-10-08 12:10:00,54.79,55.38,54.52,55.25,66955.11087074094,36.0939,36.4826,35.9161,36.397,66955.1109
2008-10-08 12:20:00,55.26,55.28,54.43,54.5,28664.14277988101,36.4035,36.4167,35.8568,35.9029,28664.1428
2008-10-08 12:30:00,54.58,55.25,54.31,54.93,40670.63277447269,35.9556,36.397,35.7777,36.1861,40670.6328
2008-10-08 12:40:00,54.96,55.61,54.8,55.13,102109.24824229314,36.2059,36.6341,36.1005,36.3179,102109.2482
2008-10-08 12:50:00,55.11,55.53,55.01,55.24,65224.445646295295,36.3047,36.5814,36.2388,36.3904,65224.4456
2008-10-08 13:00:00,55.15,56.14,55.13,56.02,129150.89237425636,36.3311,36.9833,36.3179,36.9042,129150.8924
2008-10-08 13:10:00,56.13,56.2,55.57,55.99,90968.09085992428,36.9767,37.0228,36.6078,36.8844,90968.0909
2008-10-08 13:20:00,56.06,56.24,55.21,55.3,66522.44456462952,36.9306,37.0491,36.3706,36.4299,66522.4446
2008-10-08 13:30:00,55.28,55.92,55.14,55.87,79286.10059491616,36.4167,36.8383,36.3245,36.8054,79286.1006
2008-10-08 13:40:00,55.78,56.15,55.58,55.81,76906.4359113034,36.7461,36.9898,36.6143,36.7659,76906.4359
2008-10-08 13:50:00,55.81,56.52,55.78,56.34,63385.61384532179,36.7659,37.2336,36.7461,37.115,63385.6138
2008-10-08 14:00:00,56.32,56.9,56.11,56.54,103299.08058409952,37.1018,37.4839,36.9635,37.2468,103299.0806
2008-10-08 14:10:00,56.61,56.76,56.27,56.7,84802.59599783666,37.2929,37.3917,37.0689,37.3522,84802.596
2008-10-08 14:20:00,56.67,57.24,56.59,56.68,115738.2368848026,37.3324,37.7079,37.2797,37.339,115738.2369
2008-10-08 14:30:00,56.66,56.84,56.06,56.24,52352.6230394808,37.3258,37.4444,36.9306,37.0491,52352.623
2008-10-08 14:40:00,56.24,56.44,55.84,56.19,55273.12060573282,37.0491,37.1809,36.7856,37.0162,55273.1206
2008-10-08 14:50:00,56.19,56.8,56.17,56.3,84153.59653866955,37.0162,37.418,37.003,37.0887,84153.5965
2008-10-08 15:00:00,56.27,56.76,55.81,56.43,133153.05570578692,37.0689,37.3917,36.7659,37.1743,133153.0557
2008-10-08 15:10:00,56.41,58.07,56.31,58.03,235154.13737155212,37.1611,38.2547,37.0952,38.2283,235154.1374
2008-10-08 15:20:00,58.06,58.25,56.93,57.18,135316.38723634396,38.2481,38.3733,37.5037,37.6684,135316.3872
2008-10-08 15:30:00,57.21,57.75,56.83,56.9,147214.71065440777,37.6881,38.0439,37.4378,37.4839,147214.7107
2008-10-08 15:40:00,56.88,57.24,56.28,56.58,182260.68144943213,37.4707,37.7079,37.0755,37.2731,182260.6814
2008-10-08 15:50:00,56.57,56.74,55.62,55.66,205300.1622498648,37.2665,37.3785,36.6407,36.667,205300.1622
2008-10-09 09:30:00,56.94,56.94,56.0,56.19,81773.93185505678,37.5103,37.5103,36.891,37.0162,81773.9319
2008-10-09 09:40:00,56.25,57.33,56.06,57.02,95619.25365062196,37.0557,37.7672,36.9306,37.563,95619.2537
2008-10-09 09:50:00,56.99,57.33,56.48,56.75,121146.56571119525,37.5432,37.7672,37.2072,37.3851,121146.5657
2008-10-09 10:00:00,56.75,57.15,56.4,57.13,130340.72471606272,37.3851,37.6486,37.1545,37.6354,130340.7247
2008-10-09 10:10:00,57.14,57.17,56.51,56.96,56030.2866414278,37.642,37.6618,37.227,37.5234,56030.2866
2008-10-09 10:20:00,56.97,57.08,56.08,56.14,46295.29475392104,37.53,37.6025,36.9437,36.9833,46295.2948
2008-10-09 10:30:00,56.13,56.63,55.97,56.1,75067.6041103299,36.9767,37.3061,36.8713,36.9569,75067.6041
2008-10-09 10:40:00,56.12,56.48,55.5,56.25,56571.11952406706,36.9701,37.2072,36.5616,37.0557,56571.1195
2008-10-09 10:50:00,56.21,56.27,55.4,55.63,59491.61709031909,37.0294,37.0689,36.4958,36.6473,59491.6171
2008-10-09 11:00:00,55.63,55.82,54.66,55.37,58085.451595457,36.6473,36.7725,36.0083,36.476,58085.4516
2008-10-09 11:10:00,55.28,56.0,55.16,55.77,54624.12114656571,36.4167,36.891,36.3377,36.7395,54624.1211
2008-10-09 11:20:00,55.8,56.02,55.2,55.74,75175.77068685775,36.7593,36.9042,36.364,36.7197,75175.7707
2008-10-09 11:30:00,55.78,56.45,55.53,56.07,81449.43212547322,36.7461,37.1875,36.5814,36.9371,81449.4321
2008-10-09 11:40:00,56.09,56.73,55.99,56.14,49432.12547322877,36.9503,37.3719,36.8844,36.9833,49432.1255
2008-10-09 11:50:00,56.14,56.45,55.81,56.06,71389.9405083829,36.9833,37.1875,36.7659,36.9306,71389.9405
2008-10-09 12:00:00,56.11,56.33,55.58,56.05,49972.95835586804,36.9635,37.1084,36.6143,36.924,49972.9584
2008-10-09 12:10:00,56.04,56.63,55.98,56.45,117468.90210924824,36.9174,37.3061,36.8779,37.1875,117468.9021
2008-10-09 12:20:00,56.45,56.74,56.07,56.15,52568.956192536505,37.1875,37.3785,36.9371,36.9898,52568.9562
2008-10-09 12:30:00,56.23,56.23,55.89,55.89,41752.29853975122,37.0425,37.0425,36.8186,36.8186,41752.2985
2008-10-09 12:40:00,55.88,55.9,55.48,55.56,43482.96376419686,36.812,36.8252,36.5485,36.6012,43482.9638
2008-10-09 12:50:00,55.55,55.87,55.47,55.68,28015.14332071389,36.5946,36.8054,36.5419,36.6802,28015.1433
2008-10-09 13:00:00,55.68,55.94,55.44,55.45,45321.79556517036,36.6802,36.8515,36.5221,36.5287,45321.7956
2008-10-09 13:10:00,55.44,55.93,55.44,55.47,62412.11465657112,36.5221,36.8449,36.5221,36.5419,62412.1147
2008-10-09 13:20:00,55.47,55.95,55.12,55.67,50513.7912385073,36.5419,36.8581,36.3113,36.6736,50513.7912
2008-10-09 13:30:00,55.64,56.0,55.33,55.41,90751.75770686858,36.6539,36.891,36.4497,36.5024,90751.7577
2008-10-09 13:40:00,55.41,55.59,55.27,55.33,37101.135749053545,36.5024,36.6209,36.4101,36.4497,37101.1357
2008-10-09 13:50:00,55.35,55.42,55.05,55.37,50513.7912385073,36.4628,36.5089,36.2652,36.476,50513.7912
2008-10-09 14:00:00,55.36,55.65,55.14,55.33,37209.3023255814,36.4694,36.6605,36.3245,36.4497,37209.3023
2008-10-09 14:10:00,55.34,55.43,54.73,54.83,53866.95511087074,36.4562,36.5155,36.0544,36.1203,53866.9551
2008-10-09 14:20:00,54.82,54.93,54.59,54.73,42293.13142239048,36.1137,36.1861,35.9622,36.0544,42293.1314
2008-10-09 14:30:00,54.72,54.93,54.55,54.7,52136.2898864251,36.0478,36.1861,35.9358,36.0346,52136.2899
2008-10-09 14:40:00,54.66,55.21,54.6,54.71,49756.62520281233,36.0083,36.3706,35.9688,36.0412,49756.6252
2008-10-09 14:50:00,54.66,54.88,54.38,54.38,71173.6073553272,36.0083,36.1532,35.8238,35.8238,71173.6074
2008-10-09 15:00:00,54.43,54.48,53.85,54.07,75716.60356949702,35.8568,35.8897,35.4747,35.6196,75716.6036
2008-10-09 15:10:00,54.02,54.07,53.16,53.23,76041.10329908058,35.5867,35.6196,35.0201,35.0662,76041.1033
2008-10-09 15:20:00,53.28,53.52,52.93,52.98,60573.282855597616,35.0992,35.2573,34.8686,34.9015,60573.2829
2008-10-09 15:30:00,52.98,53.32,52.19,52.3,126771.2276906436,34.9015,35.1255,34.3811,34.4536,126771.2277
2008-10-09 15:40:00,52.3,52.32,50.85,51.12,183991.34667387776,34.4536,34.4668,33.4984,33.6762,183991.3467
2008-10-09 15:50:00,51.18,52.14,50.99,51.24,321687.3985938345,33.7158,34.3482,33.5906,33.7553,321687.3986
2008-10-10 09:30:00,48.8,49.64,47.62,48.93,265873.4451054624,32.1479,32.7013,31.3706,32.2335,265873.4451
2008-10-10 09:40:00,48.92,50.87,48.66,50.04,215467.82044348287,32.2269,33.5115,32.0557,32.9648,215467.8204
2008-10-10 09:50:00,50.11,50.52,49.29,49.66,229421.308815576,33.0109,33.281,32.4707,32.7144,229421.3088
2008-10-10 10:00:00,49.73,51.65,49.35,51.29,237533.8020551649,32.7606,34.0254,32.5102,33.7882,237533.8021
2008-10-10 10:10:00,51.26,51.37,49.79,50.07,92915.08923742564,33.7685,33.8409,32.8001,32.9845,92915.0892
2008-10-10 10:20:00,50.1,50.78,49.7,50.01,63710.11357490535,33.0043,33.4523,32.7408,32.945,63710.1136
2008-10-10 10:30:00,49.88,50.11,48.97,49.25,74094.10492157923,32.8594,33.0109,32.2599,32.4443,74094.1049
2008-10-10 10:40:00,49.16,49.52,48.32,49.48,80367.7663601947,32.3851,32.6222,31.8317,32.5959,80367.7664
2008-10-10 10:50:00,49.46,49.76,48.72,49.04,80151.433207139,32.5827,32.7803,32.0952,32.306,80151.4332
2008-10-10 11:00:00,49.04,49.56,48.7,48.92,66306.11141157382,32.306,32.6486,32.082,32.2269,66306.1114
2008-10-10 11:10:00,48.86,49.12,48.3,48.74,47593.29367225527,32.1874,32.3587,31.8185,32.1084,47593.2937
2008-10-10 11:20:00,48.75,48.95,48.3,48.51,93131.42239048134,32.115,32.2467,31.8185,31.9569,93131.4224
2008-10-10 11:30:00,48.5,48.6,48.09,48.43,54083.28826392644,31.9503,32.0161,31.6802,31.9042,54083.2883
2008-10-10 11:40:00,48.44,48.79,48.07,48.07,63385.61384532179,31.9107,32.1413,31.667,31.667,63385.6138
2008-10-10 11:50:00,48.01,48.08,47.41,47.85,119524.06706327744,31.6275,31.6736,31.2322,31.5221,119524.0671
2008-10-10 12:00:00,47.84,48.57,47.69,48.31,148945.37587885343,31.5155,31.9964,31.4167,31.8251,148945.3759
2008-10-10 12:10:00,48.29,48.89,48.14,48.63,103190.91400757166,31.8119,32.2072,31.7131,32.0359,103190.914
2008-10-10 12:20:00,48.62,49.09,48.44,48.61,76149.26987560843,32.0293,32.3389,31.9107,32.0227,76149.2699
2008-10-10 12:30:00,48.55,48.71,47.96,48.13,87831.26014061655,31.9832,32.0886,31.5945,31.7065,87831.2601
2008-10-10 12:40:00,48.15,49.27,47.97,48.47,114981.07084910762,31.7197,32.4575,31.6011,31.9305,114981.0708
2008-10-10 12:50:00,48.44,48.96,48.37,48.86,148188.20984315846,31.9107,32.2533,31.8646,32.1874,148188.2098
2008-10-10 13:00:00,48.88,48.94,48.43,48.65,108491.07625743643,32.2006,32.2401,31.9042,32.0491,108491.0763
2008-10-10 13:10:00,48.63,48.88,48.54,48.61,161492.69875608437,32.0359,32.2006,31.9766,32.0227,161492.6988
2008-10-10 13:20:00,48.62,49.19,48.61,48.91,71930.77339102217,32.0293,32.4048,32.0227,32.2204,71930.7734
2008-10-10 13:30:00,48.89,49.08,48.54,49.02,136289.88642509465,32.2072,32.3324,31.9766,32.2928,136289.8864
2008-10-10 13:40:00,48.99,49.0,47.86,47.89,122877.23093564088,32.2731,32.2797,31.5287,31.5484,122877.2309
2008-10-10 13:50:00,47.89,49.3,47.87,49.24,145916.71173607354,31.5484,32.4773,31.5352,32.4378,145916.7117
2008-10-10 14:00:00,49.27,50.14,48.74,50.06,154137.37155219037,32.4575,33.0306,32.1084,32.9779,154137.3716
2008-10-10 14:10:00,50.03,50.21,49.33,49.4,165386.69551108708,32.9582,33.0768,32.497,32.5432,165386.6955
2008-10-10 14:20:00,49.42,49.77,49.02,49.16,152514.87290427258,32.5563,32.7869,32.2928,32.3851,152514.8729
2008-10-10 14:30:00,49.17,49.9,48.78,49.24,78853.43428880475,32.3916,32.8725,32.1347,32.4378,78853.4343
2008-10-10 14:40:00,49.24,49.68,48.85,49.29,59275.28393726338,32.4378,32.7276,32.1808,32.4707,59275.2839
2008-10-10 14:50:00,49.25,49.45,48.4,48.94,82314.76473769605,32.4443,32.5761,31.8844,32.2401,82314.7647
2008-10-10 15:00:00,48.94,49.78,48.81,49.31,86641.42779881017,32.2401,32.7935,32.1545,32.4839,86641.4278
2008-10-10 15:10:00,49.32,51.65,49.3,51.61,209734.9918875068,32.4905,34.0254,32.4773,33.999,209734.9919
2008-10-10 15:20:00,51.51,53.26,51.39,53.18,226608.9778258518,33.9332,35.086,33.8541,35.0333,226608.9778
2008-10-10 15:30:00,53.18,54.87,53.01,53.57,183666.8469442942,35.0333,36.1466,34.9213,35.2902,183666.8469
2008-10-10 15:40:00,53.62,53.64,51.57,51.79,225202.8123309897,35.3232,35.3363,33.9727,34.1176,225202.8123
2008-10-10 15:50:00,51.77,51.79,50.96,51.29,223472.1471065441,34.1044,34.1176,33.5708,33.7882,223472.1471
2008-10-13 09:30:00,52.79,53.49,52.08,53.27,126338.56138453218,34.7764,35.2375,34.3087,35.0926,126338.5614
2008-10-13 09:40:00,53.2,53.35,52.42,52.62,96051.91995673336,35.0465,35.1453,34.5326,34.6644,96051.92
2008-10-13 09:50:00,52.69,53.2,52.14,53.1,76581.93618171985,34.7105,35.0465,34.3482,34.9806,76581.9362
2008-10-13 10:00:00,53.15,53.24,52.27,52.78,46619.79448350459,35.0135,35.0728,34.4338,34.7698,46619.7945
2008-10-13 10:10:00,52.76,53.63,52.5,53.5,74743.10438074634,34.7566,35.3297,34.5853,35.2441,74743.1044
2008-10-13 10:20:00,53.59,54.67,53.57,54.55,89021.09248242293,35.3034,36.0149,35.2902,35.9358,89021.0925
2008-10-13 10:30:00,54.58,54.8,54.2,54.58,59816.11681990265,35.9556,36.1005,35.7052,35.9556,59816.1168
2008-10-13 10:40:00,54.55,54.55,53.86,54.16,56030.2866414278,35.9358,35.9358,35.4813,35.6789,56030.2866
2008-10-13 10:50:00,54.13,54.85,54.0,54.51,43374.797187669006,35.6591,36.1334,35.5735,35.9095,43374.7972
2008-10-13 11:00:00,54.46,55.01,54.46,54.9,59058.95078420768,35.8765,36.2388,35.8765,36.1664,59058.9508
2008-10-13 11:10:00,54.91,54.96,54.67,54.77,45646.29529475392,36.173,36.2059,36.0149,36.0807,45646.2953
2008-10-13 11:20:00,54.76,55.01,54.68,54.89,54083.28826392644,36.0742,36.2388,36.0215,36.1598,54083.2883
2008-10-13 11:30:00,54.93,55.37,54.92,55.29,33856.13845321796,36.1861,36.476,36.1796,36.4233,33856.1385
2008-10-13 11:40:00,55.29,55.43,54.88,54.91,55705.78691184424,36.4233,36.5155,36.1532,36.173,55705.7869
2008-10-13 11:50:00,54.92,55.1,54.71,55.06,43591.13034072472,36.1796,36.2981,36.0412,36.2718,43591.1303
2008-10-13 12:00:00,55.06,55.32,54.85,55.29,48891.2925905895,36.2718,36.4431,36.1334,36.4233,48891.2926
2008-10-13 12:10:00,55.29,55.34,55.11,55.21,31692.806922660897,36.4233,36.4562,36.3047,36.3706,31692.8069
2008-10-13 12:20:00,55.23,55.33,55.01,55.3,44240.12979989183,36.3838,36.4497,36.2388,36.4299,44240.1298
2008-10-13 12:30:00,55.29,55.29,55.04,55.08,26176.3115197404,36.4233,36.4233,36.2586,36.285,26176.3115
2008-10-13 12:40:00,55.06,55.32,55.05,55.31,22498.6479177934,36.2718,36.4431,36.2652,36.4365,22498.6479
2008-10-13 12:50:00,55.3,55.3,54.89,55.16,23580.31368307193,36.4299,36.4299,36.1598,36.3377,23580.3137
2008-10-13 13:00:00,55.16,55.45,55.07,55.07,28988.64250946457,36.3377,36.5287,36.2784,36.2784,28988.6425
2008-10-13 13:10:00,55.1,55.14,54.82,54.92,25959.97836668469,36.2981,36.3245,36.1137,36.1796,25959.9784
2008-10-13 13:20:00,54.9,55.04,54.81,54.99,21741.48188209843,36.1664,36.2586,36.1071,36.2257,21741.4819
2008-10-13 13:30:00,54.98,55.18,54.95,55.16,24986.47917793402,36.2191,36.3508,36.1993,36.3377,24986.4792
2008-10-13 13:40:00,55.15,55.17,54.81,54.86,60356.94970254191,36.3311,36.3443,36.1071,36.14,60356.9497
2008-10-13 13:50:00,54.9,55.02,54.75,54.84,32449.972958355866,36.1664,36.2454,36.0676,36.1269,32449.973
2008-10-13 14:00:00,54.79,55.03,54.55,54.67,28880.475932936723,36.0939,36.252,35.9358,36.0149,28880.4759
2008-10-13 14:10:00,54.65,54.92,54.61,54.86,26717.144402379665,36.0017,36.1796,35.9753,36.14,26717.1444
2008-10-13 14:20:00,54.9,54.9,54.53,54.53,51379.12385073013,36.1664,36.1664,35.9226,35.9226,51379.1239
2008-10-13 14:30:00,54.54,55.04,54.43,54.92,28339.64305029745,35.9292,36.2586,35.8568,36.1796,28339.6431
2008-10-13 14:40:00,54.92,55.15,54.84,55.11,66197.94483504597,36.1796,36.3311,36.1269,36.3047,66197.9448
2008-10-13 14:50:00,55.13,55.39,54.75,55.39,46727.961060032445,36.3179,36.4892,36.0676,36.4892,46727.9611
2008-10-13 15:00:00,55.37,55.69,55.3,55.31,50081.12493239589,36.476,36.6868,36.4299,36.4365,50081.1249
2008-10-13 15:10:00,55.34,55.61,55.26,55.6,41752.29853975122,36.4562,36.6341,36.4035,36.6275,41752.2985
2008-10-13 15:20:00,55.6,56.14,55.49,55.87,102001.08166576528,36.6275,36.9833,36.5551,36.8054,102001.0817
2008-10-13 15:30:00,55.85,56.07,55.7,55.9,173066.52244456462,36.7922,36.9371,36.6934,36.8252,173066.5224
2008-10-13 15:40:00,55.89,56.87,55.88,56.81,243050.29745808544,36.8186,37.4642,36.812,37.4246,243050.2975
2008-10-13 15:50:00,56.84,58.46,56.76,58.25,299621.4169821525,37.4444,38.5116,37.3917,38.3733,299621.417
2008-10-14 09:30:00,60.04,60.6,59.64,60.11,206273.66143861547,39.5525,39.9214,39.2889,39.5986,206273.6614
2008-10-14 09:40:00,60.09,60.14,58.95,59.26,254624.1211465657,39.5854,39.6183,38.8344,39.0386,254624.1211
2008-10-14 09:50:00,59.2,59.81,59.03,59.55,182044.3482963764,38.9991,39.4009,38.8871,39.2297,182044.3483
2008-10-14 10:00:00,59.55,60.43,59.18,59.54,207247.16062736613,39.2297,39.8094,38.9859,39.2231,207247.1606
2008-10-14 10:10:00,59.58,60.27,59.11,60.07,137804.2184964846,39.2494,39.704,38.9398,39.5722,137804.2185
2008-10-14 10:20:00,60.08,60.28,59.82,60.06,107842.07679826934,39.5788,39.7106,39.4075,39.5656,107842.0768
2008-10-14 10:30:00,60.07,60.43,59.6,59.7,151974.04002163332,39.5722,39.8094,39.2626,39.3285,151974.04
2008-10-14 10:40:00,59.75,59.91,58.74,58.96,319091.40075716603,39.3614,39.4668,38.6961,38.841,319091.4008
2008-10-14 10:50:00,59.01,59.19,58.42,58.67,144294.21308815575,38.8739,38.9925,38.4852,38.6499,144294.2131
2008-10-14 11:00:00,58.67,58.71,58.13,58.5,145267.71227690644,38.6499,38.6763,38.2942,38.538,145267.7123
2008-10-14 11:10:00,58.56,58.81,58.26,58.65,80692.26608977826,38.5775,38.7422,38.3798,38.6368,80692.2661
2008-10-14 11:20:00,58.65,59.62,58.24,59.57,90968.09085992428,38.6368,39.2758,38.3667,39.2428,90968.0909
2008-10-14 11:30:00,59.59,59.89,59.24,59.54,96160.08653326122,39.256,39.4536,39.0254,39.2231,96160.0865
2008-10-14 11:40:00,59.52,60.1,59.43,60.0,147539.21038399133,39.2099,39.592,39.1506,39.5261,147539.2104
2008-10-14 11:50:00,59.9,59.94,59.55,59.64,69226.60897782585,39.4602,39.4866,39.2297,39.2889,69226.609
2008-10-14 12:00:00,59.62,59.63,58.94,59.24,71173.6073553272,39.2758,39.2824,38.8278,39.0254,71173.6074
2008-10-14 12:10:00,59.22,59.4,59.03,59.26,138453.2179556517,39.0123,39.1308,38.8871,39.0386,138453.218
2008-10-14 12:20:00,59.24,59.44,59.06,59.3,42725.79772850189,39.0254,39.1572,38.9069,39.065,42725.7977
2008-10-14 12:30:00,59.26,59.47,58.83,59.44,64359.11303407247,39.0386,39.177,38.7553,39.1572,64359.113
2008-10-14 12:40:00,59.41,59.77,59.22,59.73,78312.60140616549,39.1374,39.3746,39.0123,39.3482,78312.6014
2008-10-14 12:50:00,59.73,59.82,59.04,59.04,39805.30016224986,39.3482,39.4075,38.8937,38.8937,39805.3002
2008-10-14 13:00:00,59.07,59.08,58.72,58.86,58734.45105462412,38.9134,38.92,38.6829,38.7751,58734.4511
2008-10-14 13:10:00,58.82,58.94,58.59,58.84,72038.93996755003,38.7488,38.8278,38.5972,38.7619,72038.94
2008-10-14 13:20:00,58.84,59.27,58.73,59.01,98756.08436992968,38.7619,39.0452,38.6895,38.8739,98756.0844
2008-10-14 13:30:00,59.0,59.31,58.79,58.84,71389.9405083829,38.8673,39.0716,38.729,38.7619,71389.9405
2008-10-14 13:40:00,58.77,59.29,58.46,58.89,149594.37533802056,38.7158,39.0584,38.5116,38.7949,149594.3753
2008-10-14 13:50:00,58.84,58.93,58.51,58.75,109031.90914007572,38.7619,38.8212,38.5445,38.7026,109031.9091
2008-10-14 14:00:00,58.73,58.94,58.17,58.24,76257.43645213629,38.6895,38.8278,38.3206,38.3667,76257.4365
2008-10-14 14:10:00,58.21,58.52,57.77,58.22,150459.70795024338,38.3469,38.5511,38.057,38.3535,150459.708
2008-10-14 14:20:00,58.2,58.96,57.91,58.87,112060.5732828556,38.3403,38.841,38.1493,38.7817,112060.5733
2008-10-14 14:30:00,58.92,59.01,58.22,58.35,70091.94159004868,38.8146,38.8739,38.3535,38.4391,70091.9416
2008-10-14 14:40:00,58.32,58.41,57.55,57.73,101135.74905354246,38.4194,38.4787,37.9121,38.0307,101135.7491
2008-10-14 14:50:00,57.69,58.07,57.57,57.84,106219.57815035152,38.0043,38.2547,37.9253,38.1032,106219.5782
2008-10-14 15:00:00,57.88,58.75,57.71,58.74,173931.85505678743,38.1295,38.7026,38.0175,38.6961,173931.8551
2008-10-14 15:10:00,58.8,59.04,58.14,58.32,118117.90156841536,38.7356,38.8937,38.3008,38.4194,118117.9016
2008-10-14 15:20:00,58.31,59.3,58.1,59.19,206381.8280151433,38.4128,39.065,38.2744,38.9925,206381.828
2008-10-14 15:30:00,59.26,59.67,58.52,58.71,168848.02595997835,39.0386,39.3087,38.5511,38.6763,168848.026
2008-10-14 15:40:00,58.72,59.81,58.68,59.43,143645.21362898863,38.6829,39.4009,38.6565,39.1506,143645.2136
2008-10-14 15:50:00,59.45,59.45,58.71,59.27,237317.46890210925,39.1638,39.1638,38.6763,39.0452,237317.4689
2008-10-15 09:30:00,57.39,58.22,55.97,56.02,111411.57382368848,37.8067,38.3535,36.8713,36.9042,111411.5738
2008-10-15 09:40:00,56.02,56.46,55.53,55.53,68253.10978907517,36.9042,37.1941,36.5814,36.5814,68253.1098
2008-10-15 09:50:00,55.57,56.41,55.25,56.24,92698.75608436992,36.6078,37.1611,36.397,37.0491,92698.7561
2008-10-15 10:00:00,56.18,56.22,54.76,55.02,69442.94213088155,37.0096,37.036,36.0742,36.2454,69442.9421
2008-10-15 10:10:00,55.06,55.39,54.75,54.77,48783.12601406165,36.2718,36.4892,36.0676,36.0807,48783.126
2008-10-15 10:20:00,54.8,55.03,54.7,54.76,55489.453758788535,36.1005,36.252,36.0346,36.0742,55489.4538
2008-10-15 10:30:00,54.8,54.95,54.49,54.66,77339.10221741481,36.1005,36.1993,35.8963,36.0083,77339.1022
2008-10-15 10:40:00,54.66,54.77,53.82,53.87,48674.9594375338,36.0083,36.0807,35.4549,35.4879,48674.9594
2008-10-15 10:50:00,53.82,54.12,53.73,53.9,44023.79664683613,35.4549,35.6525,35.3956,35.5076,44023.7966
2008-10-15 11:00:00,53.9,53.99,53.68,53.99,36019.469983775016,35.5076,35.5669,35.3627,35.5669,36019.47
2008-10-15 11:10:00,54.04,54.31,53.81,54.22,36127.63656030287,35.5998,35.7777,35.4483,35.7184,36127.6366
2008-10-15 11:20:00,54.23,54.24,53.69,54.19,28015.14332071389,35.725,35.7316,35.3693,35.6987,28015.1433
2008-10-15 11:30:00,54.23,54.55,54.16,54.51,57111.952406706325,35.725,35.9358,35.6789,35.9095,57111.9524
2008-10-15 11:40:00,54.53,54.82,54.47,54.57,61979.44835045971,35.9226,36.1137,35.8831,35.949,61979.4484
2008-10-15 11:50:00,54.66,54.8,54.45,54.71,51270.95727420227,36.0083,36.1005,35.8699,36.0412,51270.9573
2008-10-15 12:00:00,54.75,54.99,54.67,54.79,26825.31097890752,36.0676,36.2257,36.0149,36.0939,26825.311
2008-10-15 12:10:00,54.8,54.87,54.24,54.4,47917.79340183883,36.1005,36.1466,35.7316,35.837,47917.7934
2008-10-15 12:20:00,54.35,54.46,53.78,53.99,44672.79610600325,35.8041,35.8765,35.4286,35.5669,44672.7961
2008-10-15 12:30:00,54.04,54.21,53.95,54.21,22282.314764737694,35.5998,35.7118,35.5406,35.7118,22282.3148
2008-10-15 12:40:00,54.2,54.44,54.12,54.18,31692.806922660897,35.7052,35.8634,35.6525,35.6921,31692.8069
2008-10-15 12:50:00,54.14,54.38,54.02,54.04,24121.146565711195,35.6657,35.8238,35.5867,35.5998,24121.1466
2008-10-15 13:00:00,54.02,54.02,53.51,53.72,25419.145484045428,35.5867,35.5867,35.2507,35.389,25419.1455
2008-10-15 13:10:00,53.71,53.94,53.31,53.32,48134.12655489454,35.3824,35.534,35.1189,35.1255,48134.1266
2008-10-15 13:20:00,53.35,53.53,52.8,53.09,59924.2833964305,35.1453,35.2639,34.783,34.974,59924.2834
2008-10-15 13:30:00,53.1,53.13,52.11,52.35,53542.45538128718,34.9806,35.0004,34.3284,34.4865,53542.4554
2008-10-15 13:40:00,52.27,52.51,52.08,52.48,38615.46782044348,34.4338,34.5919,34.3087,34.5722,38615.4678
2008-10-15 13:50:00,52.48,52.56,52.12,52.22,37209.3023255814,34.5722,34.6249,34.335,34.4009,37209.3023
2008-10-15 14:00:00,52.21,52.42,51.98,52.42,57652.78528934559,34.3943,34.5326,34.2428,34.5326,57652.7853
2008-10-15 14:10:00,52.38,52.47,52.08,52.19,32774.47268793943,34.5063,34.5656,34.3087,34.3811,32774.4727
2008-10-15 14:20:00,52.24,52.69,52.15,52.65,69118.442401298,34.4141,34.7105,34.3548,34.6842,69118.4424
2008-10-15 14:30:00,52.69,52.86,52.38,52.38,42942.1308815576,34.7105,34.8225,34.5063,34.5063,42942.1309
2008-10-15 14:40:00,52.44,53.28,52.44,53.28,41968.63169280692,34.5458,35.0992,34.5458,35.0992,41968.6317
2008-10-15 14:50:00,53.28,53.31,52.76,52.79,46403.46133044889,35.0992,35.1189,34.7566,34.7764,46403.4613
2008-10-15 15:00:00,52.78,53.99,52.38,53.99,110654.4077879935,34.7698,35.5669,34.5063,35.5669,110654.4078
2008-10-15 15:10:00,54.04,54.21,53.46,53.77,152623.03948080042,35.5998,35.7118,35.2178,35.422,152623.0395
2008-10-15 15:20:00,53.81,54.18,53.21,53.34,154029.20497566252,35.4483,35.6921,35.0531,35.1387,154029.205
2008-10-15 15:30:00,53.38,53.5,53.06,53.11,110546.24121146565,35.1651,35.2441,34.9543,34.9872,110546.2412
2008-10-15 15:40:00,53.07,53.22,52.21,52.31,147647.3769605192,34.9608,35.0597,34.3943,34.4602,147647.377
2008-10-15 15:50:00,52.26,52.34,51.73,51.87,379772.8501892915,34.4272,34.4799,34.0781,34.1703,379772.8502
2008-10-16 09:30:00,51.95,53.68,51.33,52.39,139967.55002704164,34.223,35.3627,33.8146,34.5129,139967.55
2008-10-16 09:40:00,52.39,53.92,52.33,53.56,92157.92320173066,34.5129,35.5208,34.4733,35.2836,92157.9232
2008-10-16 09:50:00,53.57,53.82,52.85,53.46,89778.2585181179,35.2902,35.4549,34.8159,35.2178,89778.2585
2008-10-16 10:00:00,53.38,53.57,52.29,52.69,88047.59329367225,35.1651,35.2902,34.447,34.7105,88047.5933
2008-10-16 10:10:00,52.84,52.95,51.79,52.1,70849.10762574364,34.8093,34.8818,34.1176,34.3218,70849.1076
2008-10-16 10:20:00,52.06,52.71,51.87,51.87,66738.77771768524,34.2955,34.7237,34.1703,34.1703,66738.7777
2008-10-16 10:30:00,51.91,52.05,51.18,51.54,71606.27366143861,34.1967,34.2889,33.7158,33.9529,71606.2737
2008-10-16 10:40:00,51.5,51.99,51.2,51.96,107084.91076257436,33.9266,34.2494,33.7289,34.2296,107084.9108
2008-10-16 10:50:00,51.98,52.1,51.1,51.12,59599.78366684694,34.2428,34.3218,33.6631,33.6762,59599.7837
2008-10-16 11:00:00,51.12,51.45,50.62,50.76,120822.06598161168,33.6762,33.8936,33.3469,33.4391,120822.066
2008-10-16 11:10:00,50.76,51.2,50.52,51.08,98972.4175229854,33.4391,33.7289,33.281,33.6499,98972.4175
2008-10-16 11:20:00,51.08,51.45,50.84,50.96,71930.77339102217,33.6499,33.8936,33.4918,33.5708,71930.7734
2008-10-16 11:30:00,50.91,52.51,50.88,51.76,73336.93888588426,33.5379,34.5919,33.5181,34.0979,73336.9389
2008-10-16 11:40:00,51.75,52.41,51.39,52.13,67279.6106003245,34.0913,34.5261,33.8541,34.3416,67279.6106
2008-10-16 11:50:00,52.16,52.94,51.82,52.28,68577.60951865873,34.3614,34.8752,34.1374,34.4404,68577.6095
2008-10-16 12:00:00,52.23,52.47,51.58,51.83,42293.13142239048,34.4075,34.5656,33.9793,34.144,42293.1314
2008-10-16 12:10:00,51.88,53.45,51.84,52.8,53975.12168739859,34.1769,35.2112,34.1506,34.783,53975.1217
2008-10-16 12:20:00,52.75,53.84,52.49,52.49,79286.10059491616,34.75,35.4681,34.5788,34.5788,79286.1006
2008-10-16 12:30:00,52.51,52.9,52.25,52.83,51270.95727420227,34.5919,34.8488,34.4206,34.8027,51270.9573
2008-10-16 12:40:00,52.85,52.92,51.96,52.47,51054.62412114657,34.8159,34.862,34.2296,34.5656,51054.6241
2008-10-16 12:50:00,52.44,52.7,51.73,51.97,60897.78258518118,34.5458,34.7171,34.0781,34.2362,60897.7826
2008-10-16 13:00:00,51.8,52.34,51.54,51.67,71714.44023796647,34.1242,34.4799,33.9529,34.0386,71714.4402
2008-10-16 13:10:00,51.68,52.28,51.56,51.94,56462.95294753921,34.0451,34.4404,33.9661,34.2164,56462.9529
2008-10-16 13:20:00,51.94,52.48,51.72,51.91,45754.461871281776,34.2164,34.5722,34.0715,34.1967,45754.4619
2008-10-16 13:30:00,51.82,52.07,51.27,51.34,62736.61438615467,34.1374,34.3021,33.7751,33.8212,62736.6144
2008-10-16 13:40:00,51.3,52.04,51.29,51.73,82206.5981611682,33.7948,34.2823,33.7882,34.0781,82206.5982
2008-10-16 13:50:00,51.77,52.91,51.64,52.68,46727.961060032445,34.1044,34.8554,34.0188,34.7039,46727.9611
2008-10-16 14:00:00,52.66,52.77,51.74,51.78,54948.62087614927,34.6907,34.7632,34.0847,34.111,54948.6209
2008-10-16 14:10:00,51.82,52.01,51.49,51.7,63818.2801514332,34.1374,34.2625,33.92,34.0583,63818.2802
2008-10-16 14:20:00,51.61,51.79,51.11,51.33,57652.78528934559,33.999,34.1176,33.6697,33.8146,57652.7853
2008-10-16 14:30:00,51.3,51.54,51.02,51.54,269442.94213088154,33.7948,33.9529,33.6104,33.9529,269442.9421
2008-10-16 14:40:00,51.52,52.28,51.28,52.15,254191.4548404543,33.9397,34.4404,33.7816,34.3548,254191.4548
2008-10-16 14:50:00,52.16,52.36,51.51,51.63,146349.37804218495,34.3614,34.4931,33.9332,34.0122,146349.378
2008-10-16 15:00:00,51.65,52.63,51.42,52.57,70849.10762574364,34.0254,34.671,33.8739,34.6315,70849.1076
2008-10-16 15:10:00,52.59,53.99,52.59,53.87,252244.4564629529,34.6446,35.5669,34.6446,35.4879,252244.4565
2008-10-16 15:20:00,53.82,53.99,53.58,53.75,164196.8631692807,35.4549,35.5669,35.2968,35.4088,164196.8632
2008-10-16 15:30:00,53.75,54.36,53.47,54.22,336181.7198485668,35.4088,35.8106,35.2243,35.7184,336181.7198
2008-10-16 15:40:00,54.28,55.84,54.18,55.77,231151.97404002165,35.7579,36.7856,35.6921,36.7395,231151.974
2008-10-16 15:50:00,55.84,56.13,55.45,55.93,361492.6987560844,36.7856,36.9767,36.5287,36.8449,361492.6988
2008-10-17 09:30:00,55.08,55.08,53.02,53.31,231151.97404002165,36.285,36.285,34.9279,35.1189,231151.974
2008-10-17 09:40:00,53.46,54.41,53.2,53.85,63061.11411573824,35.2178,35.8436,35.0465,35.4747,63061.1141
2008-10-17 09:50:00,53.62,54.38,53.59,54.33,92049.7566252028,35.3232,35.8238,35.3034,35.7909,92049.7566
2008-10-17 10:00:00,54.33,54.6,53.88,53.97,92482.42293131424,35.7909,35.9688,35.4944,35.5537,92482.4229
2008-10-17 10:10:00,54.02,54.55,53.73,54.46,77771.76852352623,35.5867,35.9358,35.3956,35.8765,77771.7685
2008-10-17 10:20:00,54.55,54.74,54.21,54.66,47376.960519199565,35.9358,36.061,35.7118,36.0083,47376.9605
2008-10-17 10:30:00,54.72,54.74,54.14,54.43,49972.95835586804,36.0478,36.061,35.6657,35.8568,49972.9584
2008-10-17 10:40:00,54.43,55.28,54.24,55.25,26284.478096268253,35.8568,36.4167,35.7316,36.397,26284.4781
2008-10-17 10:50:00,55.24,55.24,54.54,54.8,32558.13953488372,36.3904,36.3904,35.9292,36.1005,32558.1395
2008-10-17 11:00:00,54.81,55.43,54.77,55.41,44240.12979989183,36.1071,36.5155,36.0807,36.5024,44240.1298
2008-10-17 11:10:00,55.37,55.42,54.43,54.58,38723.63439697133,36.476,36.5089,35.8568,35.9556,38723.6344
2008-10-17 11:20:00,54.45,54.56,54.37,54.37,41860.46511627907,35.8699,35.9424,35.8172,35.8172,41860.4651
2008-10-17 11:30:00,54.44,54.58,54.08,54.17,29962.14169821525,35.8634,35.9556,35.6262,35.6855,29962.1417
2008-10-17 11:40:00,54.21,54.51,54.09,54.17,21416.98215251488,35.7118,35.9095,35.6328,35.6855,21416.9822
2008-10-17 11:50:00,54.22,54.39,54.2,54.22,32666.306111411574,35.7184,35.8304,35.7052,35.7184,32666.3061
2008-10-17 12:00:00,54.19,54.38,54.05,54.2,21416.98215251488,35.6987,35.8238,35.6064,35.7052,21416.9822
2008-10-17 12:10:00,54.22,54.53,54.12,54.25,28015.14332071389,35.7184,35.9226,35.6525,35.7382,28015.1433
2008-10-17 12:20:00,54.22,54.47,54.14,54.18,49215.79232017307,35.7184,35.8831,35.6657,35.6921,49215.7923
2008-10-17 12:30:00,54.19,54.3,53.94,54.25,22282.314764737694,35.6987,35.7711,35.534,35.7382,22282.3148
2008-10-17 12:40:00,54.26,54.83,54.23,54.83,25202.812330989724,35.7448,36.1203,35.725,36.1203,25202.8123
2008-10-17 12:50:00,54.86,55.35,54.68,55.08,48458.626284478094,36.14,36.4628,36.0215,36.285,48458.6263
2008-10-17 13:00:00,55.09,55.35,54.99,54.99,60248.78312601406,36.2916,36.4628,36.2257,36.2257,60248.7831
2008-10-17 13:10:00,55.04,55.1,54.71,54.88,28880.475932936723,36.2586,36.2981,36.0412,36.1532,28880.4759
2008-10-17 13:20:00,54.97,55.41,54.97,55.3,30286.641427798808,36.2125,36.5024,36.2125,36.4299,30286.6414
2008-10-17 13:30:00,55.39,56.21,55.38,56.14,44456.462952947535,36.4892,37.0294,36.4826,36.9833,44456.463
2008-10-17 13:40:00,56.21,56.37,55.69,55.8,19686.316928069227,37.0294,37.1348,36.6868,36.7593,19686.3169
2008-10-17 13:50:00,55.87,56.02,55.58,55.66,25851.81179015684,36.8054,36.9042,36.6143,36.667,25851.8118
2008-10-17 14:00:00,55.67,56.19,55.67,55.86,63493.780421849646,36.6736,37.0162,36.6736,36.7988,63493.7804
2008-10-17 14:10:00,55.83,55.94,55.45,55.56,26392.644672796105,36.779,36.8515,36.5287,36.6012,26392.6447
2008-10-17 14:20:00,55.51,55.51,54.77,55.04,29853.9751216874,36.5682,36.5682,36.0807,36.2586,29853.9751
2008-10-17 14:30:00,55.08,55.41,54.51,54.51,37533.80205516495,36.285,36.5024,35.9095,35.9095,37533.8021
2008-10-17 14:40:00,54.5,55.26,54.11,55.18,41319.6322336398,35.9029,36.4035,35.646,36.3508,41319.6322
2008-10-17 14:50:00,55.2,55.27,54.82,55.16,59275.28393726338,36.364,36.4101,36.1137,36.3377,59275.2839
2008-10-17 15:00:00,55.16,55.83,55.12,55.51,57003.78583017847,36.3377,36.779,36.3113,36.5682,57003.7858
2008-10-17 15:10:00,55.51,55.51,54.79,54.86,65657.1119524067,36.5682,36.5682,36.0939,36.14,65657.112
2008-10-17 15:20:00,54.86,55.04,54.11,54.88,108707.40941049215,36.14,36.2586,35.646,36.1532,108707.4094
2008-10-17 15:30:00,54.89,55.36,54.03,54.3,89453.75878853434,36.1598,36.4694,35.5933,35.7711,89453.7588
2008-10-17 15:40:00,54.32,55.06,54.29,54.46,71498.10708491076,35.7843,36.2718,35.7645,35.8765,71498.1071
2008-10-17 15:50:00,54.42,54.51,53.96,54.06,110221.7414818821,35.8502,35.9095,35.5471,35.613,110221.7415
2008-10-20 09:30:00,54.47,55.62,53.23,55.36,63710.11357490535,35.8831,36.6407,35.0662,36.4694,63710.1136
2008-10-20 09:40:00,55.42,55.69,54.91,55.16,87290.42725797728,36.5089,36.6868,36.173,36.3377,87290.4273
2008-10-20 09:50:00,55.2,56.04,55.2,55.85,136506.21957815034,36.364,36.9174,36.364,36.7922,136506.2196
2008-10-20 10:00:00,55.83,56.34,55.76,55.98,73120.60573282855,36.779,37.115,36.7329,36.8779,73120.6057
2008-10-20 10:10:00,55.99,56.12,55.53,56.04,56138.45321795565,36.8844,36.9701,36.5814,36.9174,56138.4532
2008-10-20 10:20:00,56.02,56.06,55.28,55.45,41211.46565711195,36.9042,36.9306,36.4167,36.5287,41211.4657
2008-10-20 10:30:00,55.46,56.06,55.37,55.55,46295.29475392104,36.5353,36.9306,36.476,36.5946,46295.2948
2008-10-20 10:40:00,55.64,55.64,55.16,55.53,43915.630070308274,36.6539,36.6539,36.3377,36.5814,43915.6301
2008-10-20 10:50:00,55.59,55.63,54.69,54.87,58734.45105462412,36.6209,36.6473,36.028,36.1466,58734.4511
2008-10-20 11:00:00,54.83,54.89,54.37,54.37,40021.63331530557,36.1203,36.1598,35.8172,35.8172,40021.6333
2008-10-20 11:10:00,54.36,54.6,54.06,54.55,45646.29529475392,35.8106,35.9688,35.613,35.9358,45646.2953
2008-10-20 11:20:00,54.54,54.99,54.35,54.97,23904.813412655487,35.9292,36.2257,35.8041,36.2125,23904.8134
2008-10-20 11:30:00,55.03,55.16,54.8,54.85,25527.312060573284,36.252,36.3377,36.1005,36.1334,25527.3121
2008-10-20 11:40:00,54.88,55.47,54.79,55.26,23363.980530016222,36.1532,36.5419,36.0939,36.4035,23363.9805
2008-10-20 11:50:00,55.24,55.72,55.08,55.53,27041.64413196322,36.3904,36.7066,36.285,36.5814,27041.6441
2008-10-20 12:00:00,55.47,55.47,55.12,55.36,19145.484045429963,36.5419,36.5419,36.3113,36.4694,19145.484
2008-10-20 12:10:00,55.32,55.91,55.32,55.77,29204.97566252028,36.4431,36.8317,36.4431,36.7395,29204.9757
2008-10-20 12:20:00,55.77,55.77,55.16,55.29,29529.47539210384,36.7395,36.7395,36.3377,36.4233,29529.4754
2008-10-20 12:30:00,55.23,55.48,55.02,55.07,31909.1400757166,36.3838,36.5485,36.2454,36.2784,31909.1401
2008-10-20 12:40:00,55.09,55.27,54.76,55.2,26176.3115197404,36.2916,36.4101,36.0742,36.364,26176.3115
2008-10-20 12:50:00,55.2,55.21,54.86,55.16,21525.148729042725,36.364,36.3706,36.14,36.3377,21525.1487
2008-10-20 13:00:00,55.11,55.16,54.83,55.01,27690.64359113034,36.3047,36.3377,36.1203,36.2388,27690.6436
2008-10-20 13:10:00,55.04,55.2,54.91,55.16,12655.489453758788,36.2586,36.364,36.173,36.3377,12655.4895
2008-10-20 13:20:00,55.26,55.63,55.16,55.57,24445.64629529475,36.4035,36.6473,36.3377,36.6078,24445.6463
2008-10-20 13:30:00,55.53,55.76,55.31,55.41,22498.6479177934,36.5814,36.7329,36.4365,36.5024,22498.6479
2008-10-20 13:40:00,55.38,55.73,55.3,55.67,20659.8161168199,36.4826,36.7132,36.4299,36.6736,20659.8161
2008-10-20 13:50:00,55.66,55.69,55.3,55.35,24661.97944835046,36.667,36.6868,36.4299,36.4628,24661.9794
2008-10-20 14:00:00,55.33,55.92,55.26,55.81,21633.315305570577,36.4497,36.8383,36.4035,36.7659,21633.3153
2008-10-20 14:10:00,55.81,55.95,55.41,55.52,36776.63601946998,36.7659,36.8581,36.5024,36.5748,36776.636
2008-10-20 14:20:00,55.53,55.8,55.53,55.73,24661.97944835046,36.5814,36.7593,36.5814,36.7132,24661.9794
2008-10-20 14:30:00,55.72,55.75,55.42,55.71,61005.94916170903,36.7066,36.7263,36.5089,36.7,61005.9492
2008-10-20 14:40:00,55.71,56.09,55.65,55.91,71389.9405083829,36.7,36.9503,36.6605,36.8317,71389.9405
2008-10-20 14:50:00,55.9,56.16,55.59,56.16,29745.808545159543,36.8252,36.9964,36.6209,36.9964,29745.8085
2008-10-20 15:00:00,56.14,56.35,55.69,55.99,40886.96592752839,36.9833,37.1216,36.6868,36.8844,40886.9659
2008-10-20 15:10:00,56.01,56.25,55.8,56.14,38507.30124391563,36.8976,37.0557,36.7593,36.9833,38507.3012
2008-10-20 15:20:00,56.14,56.22,55.81,56.02,50405.62466197945,36.9833,37.036,36.7659,36.9042,50405.6247
2008-10-20 15:30:00,55.98,56.7,55.76,56.54,78312.60140616549,36.8779,37.3522,36.7329,37.2468,78312.6014
2008-10-20 15:40:00,56.56,56.88,56.45,56.81,138236.884802596,37.2599,37.4707,37.1875,37.4246,138236.8848
2008-10-20 15:50:00,56.84,57.43,56.75,57.4,196755.0027041644,37.4444,37.8331,37.3851,37.8133,196755.0027
2008-10-21 09:30:00,55.62,56.39,55.37,55.96,66414.27798810168,36.6407,37.1479,36.476,36.8647,66414.278
2008-10-21 09:40:00,55.95,56.33,55.93,56.21,86965.92752839372,36.8581,37.1084,36.8449,37.0294,86965.9275
2008-10-21 09:50:00,56.14,56.14,55.53,55.94,55164.95402920497,36.9833,36.9833,36.5814,36.8515,55164.954
2008-10-21 10:00:00,56.0,56.1,55.81,56.09,77014.60248783126,36.891,36.9569,36.7659,36.9503,77014.6025
2008-10-21 10:10:00,56.07,56.25,55.82,56.21,73012.4391563007,36.9371,37.0557,36.7725,37.0294,73012.4392
2008-10-21 10:20:00,56.21,56.39,55.98,56.21,40346.13304488913,37.0294,37.1479,36.8779,37.0294,40346.133
2008-10-21 10:30:00,56.2,56.2,55.52,55.8,44889.12925905895,37.0228,37.0228,36.5748,36.7593,44889.1293
2008-10-21 10:40:00,55.84,55.95,55.41,55.48,26068.14494321255,36.7856,36.8581,36.5024,36.5485,26068.1449
2008-10-21 10:50:00,55.48,55.58,55.21,55.45,38399.13466738778,36.5485,36.6143,36.3706,36.5287,38399.1347
2008-10-21 11:00:00,55.45,55.72,55.39,55.51,28015.14332071389,36.5287,36.7066,36.4892,36.5682,28015.1433
2008-10-21 11:10:00,55.47,55.69,55.32,55.32,39264.4672796106,36.5419,36.6868,36.4431,36.4431,39264.4673
2008-10-21 11:20:00,55.36,55.42,55.2,55.29,24770.14602487831,36.4694,36.5089,36.364,36.4233,24770.146
2008-10-21 11:30:00,55.3,55.31,54.88,54.97,50730.12439156301,36.4299,36.4365,36.1532,36.2125,50730.1244
2008-10-21 11:40:00,54.92,54.97,54.49,54.52,75824.77014602488,36.1796,36.2125,35.8963,35.9161,75824.7701
2008-10-21 11:50:00,54.52,54.52,53.5,53.75,71281.77393185506,35.9161,35.9161,35.2441,35.4088,71281.7739
2008-10-21 12:00:00,53.71,53.97,53.52,53.71,99188.7506760411,35.3824,35.5537,35.2573,35.3824,99188.7507
2008-10-21 12:10:00,53.71,53.79,53.16,53.18,72796.10600324499,35.3824,35.4352,35.0201,35.0333,72796.106
2008-10-21 12:20:00,53.21,53.67,53.08,53.49,54732.28772309356,35.0531,35.3561,34.9674,35.2375,54732.2877
2008-10-21 12:30:00,53.48,53.51,53.09,53.45,138561.38453217954,35.2309,35.2507,34.974,35.2112,138561.3845
2008-10-21 12:40:00,53.45,53.57,53.08,53.36,51054.62412114657,35.2112,35.2902,34.9674,35.1519,51054.6241
2008-10-21 12:50:00,53.39,53.39,52.86,52.89,69334.7755543537,35.1716,35.1716,34.8225,34.8423,69334.7756
2008-10-21 13:00:00,52.88,53.04,52.7,52.91,130989.72417522984,34.8357,34.9411,34.7171,34.8554,130989.7242
2008-10-21 13:10:00,52.92,53.38,52.92,53.26,37101.135749053545,34.862,35.1651,34.862,35.086,37101.1357
2008-10-21 13:20:00,53.29,53.88,53.29,53.7,53975.12168739859,35.1058,35.4944,35.1058,35.3759,53975.1217
2008-10-21 13:30:00,53.7,54.0,53.45,54.0,33747.9718766901,35.3759,35.5735,35.2112,35.5735,33747.9719
2008-10-21 13:40:00,53.95,54.15,53.79,53.93,28123.30989724175,35.5406,35.6723,35.4352,35.5274,28123.3099
2008-10-21 13:50:00,53.89,53.9,53.51,53.75,26284.478096268253,35.501,35.5076,35.2507,35.4088,26284.4781
2008-10-21 14:00:00,53.78,54.02,53.78,53.82,50081.12493239589,35.4286,35.5867,35.4286,35.4549,50081.1249
2008-10-21 14:10:00,53.85,54.42,53.82,54.29,56138.45321795565,35.4747,35.8502,35.4549,35.7645,56138.4532
2008-10-21 14:20:00,54.31,54.67,54.26,54.64,74526.77122769064,35.7777,36.0149,35.7448,35.9951,74526.7712
2008-10-21 14:30:00,54.67,54.79,54.43,54.62,51054.62412114657,36.0149,36.0939,35.8568,35.9819,51054.6241
2008-10-21 14:40:00,54.62,55.01,54.55,54.81,92590.58950784209,35.9819,36.2388,35.9358,36.1071,92590.5895
2008-10-21 14:50:00,54.81,54.94,54.73,54.88,84586.26284478095,36.1071,36.1927,36.0544,36.1532,84586.2628
2008-10-21 15:00:00,54.9,55.34,54.72,54.8,87723.09356408869,36.1664,36.4562,36.0478,36.1005,87723.0936
2008-10-21 15:10:00,54.81,54.94,54.13,54.14,78528.9345592212,36.1071,36.1927,35.6591,35.6657,78528.9346
2008-10-21 15:20:00,54.13,54.19,53.74,53.83,77014.60248783126,35.6591,35.6987,35.4022,35.4615,77014.6025
2008-10-21 15:30:00,53.85,53.93,53.08,53.2,113034.07247160628,35.4747,35.5274,34.9674,35.0465,113034.0725
2008-10-21 15:40:00,53.19,53.36,52.2,52.65,315521.9037317469,35.0399,35.1519,34.3877,34.6842,315521.9037
2008-10-21 15:50:00,52.62,52.86,52.51,52.69,253217.9556517036,34.6644,34.8225,34.5919,34.7105,253217.9557
2008-10-22 09:30:00,47.63,50.08,46.88,49.23,204542.9962141698,31.3771,32.9911,30.8831,32.4312,204542.9962
2008-10-22 09:40:00,49.23,50.22,48.67,50.03,163980.53001622498,32.4312,33.0833,32.0623,32.9582,163980.53
2008-10-22 09:50:00,49.93,50.18,49.3,49.65,129475.39210383991,32.8923,33.057,32.4773,32.7079,129475.3921
2008-10-22 10:00:00,49.61,50.27,49.5,49.78,240237.9664683613,32.6815,33.1163,32.609,32.7935,240237.9665
2008-10-22 10:10:00,49.76,50.79,49.76,50.76,185289.345592212,32.7803,33.4588,32.7803,33.4391,185289.3456
2008-10-22 10:20:00,50.75,51.39,50.49,50.82,217414.8188209843,33.4325,33.8541,33.2612,33.4786,217414.8188
2008-10-22 10:30:00,50.81,51.04,50.29,50.63,179015.68415359652,33.472,33.6235,33.1295,33.3534,179015.6842
2008-10-22 10:40:00,50.63,50.64,49.89,50.37,137696.05191995672,33.3534,33.36,32.866,33.1822,137696.0519
2008-10-22 10:50:00,50.36,50.43,49.9,50.3,157057.8691184424,33.1756,33.2217,32.8725,33.136,157057.8691
2008-10-22 11:00:00,50.27,50.55,50.0,50.39,122336.3980530016,33.1163,33.3007,32.9384,33.1953,122336.3981
2008-10-22 11:10:00,50.41,50.91,50.32,50.79,106327.7447268794,33.2085,33.5379,33.1492,33.4588,106327.7447
2008-10-22 11:20:00,50.77,50.91,50.38,50.49,63169.28069226609,33.4457,33.5379,33.1888,33.2612,63169.2807
2008-10-22 11:30:00,50.49,50.8,50.37,50.48,44997.2958355868,33.2612,33.4654,33.1822,33.2546,44997.2958
2008-10-22 11:40:00,50.45,50.87,50.39,50.77,72471.60627366144,33.2349,33.5115,33.1953,33.4457,72471.6063
2008-10-22 11:50:00,50.78,50.81,50.42,50.48,61871.281773931856,33.4523,33.472,33.2151,33.2546,61871.2818
2008-10-22 12:00:00,50.43,50.95,50.4,50.88,99188.7506760411,33.2217,33.5642,33.2019,33.5181,99188.7507
2008-10-22 12:10:00,50.78,51.07,50.58,51.07,64575.446187128175,33.4523,33.6433,33.3205,33.6433,64575.4462
2008-10-22 12:20:00,51.08,51.41,50.97,51.01,64467.27961060032,33.6499,33.8673,33.5774,33.6038,64467.2796
2008-10-22 12:30:00,50.98,51.02,50.74,50.84,54732.28772309356,33.584,33.6104,33.4259,33.4918,54732.2877
2008-10-22 12:40:00,50.85,50.96,50.67,50.79,45321.79556517036,33.4984,33.5708,33.3798,33.4588,45321.7956
2008-10-22 12:50:00,50.8,51.08,50.67,50.79,60789.61600865333,33.4654,33.6499,33.3798,33.4588,60789.616
2008-10-22 13:00:00,50.75,51.09,50.65,51.02,131855.05678745266,33.4325,33.6565,33.3666,33.6104,131855.0568
2008-10-22 13:10:00,51.03,51.12,50.58,50.85,142563.54786371012,33.617,33.6762,33.3205,33.4984,142563.5479
2008-10-22 13:20:00,50.85,50.97,50.6,50.83,178258.51811790155,33.4984,33.5774,33.3337,33.4852,178258.5181
2008-10-22 13:30:00,50.8,50.84,50.44,50.61,88047.59329367225,33.4654,33.4918,33.2283,33.3403,88047.5933
2008-10-22 13:40:00,50.61,50.94,50.46,50.88,70849.10762574364,33.3403,33.5577,33.2415,33.5181,70849.1076
2008-10-22 13:50:00,50.85,50.88,50.57,50.8,56462.95294753921,33.4984,33.5181,33.3139,33.4654,56462.9529
2008-10-22 14:00:00,50.76,50.84,50.51,50.59,78745.26771227691,33.4391,33.4918,33.2744,33.3271,78745.2677
2008-10-22 14:10:00,50.59,50.82,50.48,50.75,93996.75500270416,33.3271,33.4786,33.2546,33.4325,93996.755
2008-10-22 14:20:00,50.7,50.94,50.67,50.84,118117.90156841536,33.3996,33.5577,33.3798,33.4918,118117.9016
2008-10-22 14:30:00,50.84,50.86,50.27,50.35,123850.73012439156,33.4918,33.505,33.1163,33.169,123850.7301
2008-10-22 14:40:00,50.35,50.39,50.16,50.38,143753.3802055165,33.169,33.1953,33.0438,33.1888,143753.3802
2008-10-22 14:50:00,50.37,50.78,50.24,50.7,105678.74526771228,33.1822,33.4523,33.0965,33.3996,105678.7453
2008-10-22 15:00:00,50.7,50.85,50.49,50.85,96376.41968631692,33.3996,33.4984,33.2612,33.4984,96376.4197
2008-10-22 15:10:00,50.85,50.88,50.59,50.63,126663.06111411571,33.4984,33.5181,33.3271,33.3534,126663.0611
2008-10-22 15:20:00,50.63,50.82,50.42,50.45,104056.24661979447,33.3534,33.4786,33.2151,33.2349,104056.2466
2008-10-22 15:30:00,50.44,50.47,50.09,50.09,190373.17468902108,33.2283,33.248,32.9977,32.9977,190373.1747
2008-10-22 15:40:00,50.08,50.76,49.82,50.57,302974.58085451595,32.9911,33.4391,32.8198,33.3139,302974.5809
2008-10-22 15:50:00,50.55,50.97,49.84,50.67,564737.69605192,33.3007,33.5774,32.833,33.3798,564737.6961
2008-10-23 09:30:00,51.07,51.63,50.49,50.66,157057.8691184424,33.6433,34.0122,33.2612,33.3732,157057.8691
2008-10-23 09:40:00,50.63,50.7,48.12,48.17,217522.9853975121,33.3534,33.3996,31.6999,31.7329,217522.9854
2008-10-23 09:50:00,48.19,48.29,47.23,47.89,174472.68793942672,31.746,31.8119,31.1136,31.5484,174472.6879
2008-10-23 10:00:00,47.95,48.13,47.46,47.65,180421.84964845865,31.5879,31.7065,31.2651,31.3903,180421.8496
2008-10-23 10:10:00,47.69,47.81,47.06,47.13,194375.33802055163,31.4167,31.4957,31.0016,31.0478,194375.338
2008-10-23 10:20:00,47.14,47.25,46.84,47.18,251595.45700378585,31.0543,31.1268,30.8567,31.0807,251595.457
2008-10-23 10:30:00,47.18,47.59,47.01,47.47,161492.69875608437,31.0807,31.3508,30.9687,31.2717,161492.6988
2008-10-23 10:40:00,47.46,48.82,47.4,47.99,137587.88534342888,31.2651,32.1611,31.2256,31.6143,137587.8853
2008-10-23 10:50:00,48.02,49.25,48.01,49.14,93564.08869659276,31.6341,32.4443,31.6275,32.3719,93564.0887
2008-10-23 11:00:00,49.16,49.54,48.36,48.64,66630.61114115738,32.3851,32.6354,31.858,32.0425,66630.6111
2008-10-23 11:10:00,48.62,48.88,48.06,48.23,44672.79610600325,32.0293,32.2006,31.6604,31.7724,44672.7961
2008-10-23 11:20:00,48.28,48.32,48.02,48.1,119632.2336398053,31.8053,31.8317,31.6341,31.6868,119632.2336
2008-10-23 11:30:00,48.07,48.11,47.86,48.05,96484.58626284478,31.667,31.6933,31.5287,31.6538,96484.5863
2008-10-23 11:40:00,48.06,48.06,47.34,47.86,105895.07842076798,31.6604,31.6604,31.1861,31.5287,105895.0784
2008-10-23 11:50:00,47.86,48.49,47.84,48.46,140075.71660356948,31.5287,31.9437,31.5155,31.9239,140075.7166
2008-10-23 12:00:00,48.46,48.56,47.66,47.66,113142.23904813411,31.9239,31.9898,31.3969,31.3969,113142.239
2008-10-23 12:10:00,47.67,47.82,47.15,47.16,93564.08869659276,31.4035,31.5023,31.0609,31.0675,93564.0887
2008-10-23 12:20:00,47.15,47.43,47.12,47.25,99188.7506760411,31.0609,31.2454,31.0412,31.1268,99188.7507
2008-10-23 12:30:00,47.22,47.53,47.02,47.2,118117.90156841536,31.107,31.3113,30.9753,31.0939,118117.9016
2008-10-23 12:40:00,47.2,48.05,47.12,47.62,113466.73877771768,31.0939,31.6538,31.0412,31.3706,113466.7388
2008-10-23 12:50:00,47.66,48.07,47.22,47.41,66522.44456462952,31.3969,31.667,31.107,31.2322,66522.4446
2008-10-23 13:00:00,47.34,47.64,47.08,47.52,81124.93239588967,31.1861,31.3837,31.0148,31.3047,81124.9324
2008-10-23 13:10:00,47.56,48.22,47.47,48.0,53001.62249864792,31.331,31.7658,31.2717,31.6209,53001.6225
2008-10-23 13:20:00,48.0,48.0,47.26,47.26,65765.27852893456,31.6209,31.6209,31.1334,31.1334,65765.2785
2008-10-23 13:30:00,47.26,47.65,47.07,47.37,87723.09356408869,31.1334,31.3903,31.0082,31.2059,87723.0936
2008-10-23 13:40:00,47.4,47.9,47.26,47.31,57760.951865873445,31.2256,31.555,31.1334,31.1663,57760.9519
2008-10-23 13:50:00,47.29,47.6,47.13,47.35,63493.780421849646,31.1532,31.3574,31.0478,31.1927,63493.7804
2008-10-23 14:00:00,47.36,47.36,46.4,46.6,81233.09897241752,31.1993,31.1993,30.5669,30.6986,81233.099
2008-10-23 14:10:00,46.63,46.74,46.02,46.09,92374.25635478635,30.7184,30.7908,30.3165,30.3626,92374.2564
2008-10-23 14:20:00,46.02,46.91,45.71,46.83,83720.93023255814,30.3165,30.9028,30.1123,30.8501,83720.9302
2008-10-23 14:30:00,46.78,47.54,46.5,47.54,142563.54786371012,30.8172,31.3178,30.6327,31.3178,142563.5479
2008-10-23 14:40:00,47.61,47.61,46.84,46.91,106111.41157382369,31.364,31.364,30.8567,30.9028,106111.4116
2008-10-23 14:50:00,46.9,47.11,46.55,47.1,111627.90697674418,30.8962,31.0346,30.6657,31.028,111627.907
2008-10-23 15:00:00,47.13,48.27,46.79,48.26,82314.76473769605,31.0478,31.7987,30.8238,31.7922,82314.7647
2008-10-23 15:10:00,48.27,48.45,47.45,47.67,140724.7160627366,31.7987,31.9173,31.2586,31.4035,140724.7161
2008-10-23 15:20:00,47.6,48.3,47.51,47.97,103948.08004326664,31.3574,31.8185,31.2981,31.6011,103948.08
2008-10-23 15:30:00,47.89,48.12,47.23,47.32,192320.17306652243,31.5484,31.6999,31.1136,31.1729,192320.1731
2008-10-23 15:40:00,47.25,48.8,46.96,48.79,153272.03893996755,31.1268,32.1479,30.9358,32.1413,153272.0389
2008-10-23 15:50:00,48.77,49.15,48.37,48.92,199026.5008112493,32.1281,32.3785,31.8646,32.2269,199026.5008
2008-10-24 09:30:00,45.17,47.22,43.49,46.06,87939.4267171444,29.7566,31.107,28.6498,30.3429,87939.4267
2008-10-24 09:40:00,45.91,46.35,45.2,46.35,84261.7631151974,30.2441,30.5339,29.7763,30.5339,84261.7631
2008-10-24 09:50:00,46.25,46.64,45.97,46.39,76906.4359113034,30.468,30.725,30.2836,30.5603,76906.4359
2008-10-24 10:00:00,46.44,46.76,45.4,45.94,106327.7447268794,30.5932,30.804,29.9081,30.2638,106327.7447
2008-10-24 10:10:00,45.81,45.81,45.06,45.64,107517.57706868576,30.1782,30.1782,29.6841,30.0662,107517.5771
2008-10-24 10:20:00,45.66,45.83,45.3,45.76,95835.58680367768,30.0794,30.1914,29.8422,30.1452,95835.5868
2008-10-24 10:30:00,45.71,46.51,45.53,46.25,69442.94213088155,30.1123,30.6393,29.9937,30.468,69442.9421
2008-10-24 10:40:00,46.23,46.59,46.03,46.34,62736.61438615467,30.4549,30.692,30.3231,30.5273,62736.6144
2008-10-24 10:50:00,46.35,46.91,46.35,46.7,60681.44943212547,30.5339,30.9028,30.5339,30.7645,60681.4494
2008-10-24 11:00:00,46.72,46.86,46.5,46.54,55813.95348837209,30.7777,30.8699,30.6327,30.6591,55813.9535
2008-10-24 11:10:00,46.54,46.55,46.36,46.51,43591.13034072472,30.6591,30.6657,30.5405,30.6393,43591.1303
2008-10-24 11:20:00,46.52,47.12,46.5,46.84,79935.10005408329,30.6459,31.0412,30.6327,30.8567,79935.1001
2008-10-24 11:30:00,46.92,47.65,46.73,47.59,67063.27744726879,30.9094,31.3903,30.7842,31.3508,67063.2774
2008-10-24 11:40:00,47.6,47.63,47.15,47.26,27798.8101676582,31.3574,31.3771,31.0609,31.1334,27798.8102
2008-10-24 11:50:00,47.25,47.37,46.86,47.29,31043.80746349378,31.1268,31.2059,30.8699,31.1532,31043.8075
2008-10-24 12:00:00,47.24,47.24,46.89,47.08,25419.145484045428,31.1202,31.1202,30.8896,31.0148,25419.1455
2008-10-24 12:10:00,47.08,47.3,46.84,46.98,25419.145484045428,31.0148,31.1597,30.8567,30.9489,25419.1455
2008-10-24 12:20:00,46.96,47.19,46.63,46.63,50189.29150892374,30.9358,31.0873,30.7184,30.7184,50189.2915
2008-10-24 12:30:00,46.61,46.96,46.54,46.87,23688.480259599783,30.7052,30.9358,30.6591,30.8765,23688.4803
2008-10-24 12:40:00,46.81,46.92,46.37,46.46,43050.29745808545,30.8369,30.9094,30.5471,30.6064,43050.2975
2008-10-24 12:50:00,46.58,46.99,46.58,46.83,25743.645213628988,30.6854,30.9555,30.6854,30.8501,25743.6452
2008-10-24 13:00:00,46.87,47.16,46.87,46.92,24337.4797187669,30.8765,31.0675,30.8765,30.9094,24337.4797
2008-10-24 13:10:00,46.95,47.42,46.9,47.3,39480.80043266631,30.9292,31.2388,30.8962,31.1597,39480.8004
2008-10-24 13:20:00,47.29,47.57,47.13,47.34,64034.613304488914,31.1532,31.3376,31.0478,31.1861,64034.6133
2008-10-24 13:30:00,47.32,47.32,46.79,46.85,62520.28123309897,31.1729,31.1729,30.8238,30.8633,62520.2812
2008-10-24 13:40:00,46.82,46.84,46.01,46.02,49215.79232017307,30.8435,30.8567,30.3099,30.3165,49215.7923
2008-10-24 13:50:00,46.01,46.59,45.98,46.18,70308.27474310438,30.3099,30.692,30.2902,30.4219,70308.2747
2008-10-24 14:00:00,46.16,46.35,46.04,46.25,62412.11465657112,30.4087,30.5339,30.3297,30.468,62412.1147
2008-10-24 14:10:00,46.3,46.82,46.26,46.74,43591.13034072472,30.501,30.8435,30.4746,30.7908,43591.1303
2008-10-24 14:20:00,46.76,46.8,46.46,46.6,33639.80530016225,30.804,30.8304,30.6064,30.6986,33639.8053
2008-10-24 14:30:00,46.65,47.44,46.59,47.39,65657.1119524067,30.7315,31.252,30.692,31.219,65657.112
2008-10-24 14:40:00,47.39,47.64,46.7,46.78,50405.62466197945,31.219,31.3837,30.7645,30.8172,50405.6247
2008-10-24 14:50:00,46.78,47.65,46.78,47.59,83504.59707950243,30.8172,31.3903,30.8172,31.3508,83504.5971
2008-10-24 15:00:00,47.6,48.07,47.33,47.49,87614.92698756084,31.3574,31.667,31.1795,31.2849,87614.927
2008-10-24 15:10:00,47.51,47.85,47.13,47.16,52460.78961600865,31.2981,31.5221,31.0478,31.0675,52460.7896
2008-10-24 15:20:00,47.17,47.7,47.05,47.62,110329.90805840994,31.0741,31.4233,30.9951,31.3706,110329.9081
2008-10-24 15:30:00,47.67,47.69,46.84,46.96,83829.096809086,31.4035,31.4167,30.8567,30.9358,83829.0968
2008-10-24 15:40:00,47.02,47.86,47.02,47.73,88480.25959978366,30.9753,31.5287,30.9753,31.443,88480.2596
2008-10-24 15:50:00,47.63,47.79,46.71,46.76,158680.3677663602,31.3771,31.4825,30.7711,30.804,158680.3678
2008-10-27 09:30:00,45.68,46.16,45.35,46.11,70524.60789616009,30.0925,30.4087,29.8751,30.3758,70524.6079
2008-10-27 09:40:00,46.11,47.03,46.09,46.31,48458.626284478094,30.3758,30.9819,30.3626,30.5076,48458.6263
2008-10-27 09:50:00,46.25,47.14,46.25,47.01,73553.27203893996,30.468,31.0543,30.468,30.9687,73553.272
2008-10-27 10:00:00,47.02,47.7,46.77,46.98,71389.9405083829,30.9753,31.4233,30.8106,30.9489,71389.9405
2008-10-27 10:10:00,46.98,47.08,46.45,46.49,80259.59978366684,30.9489,31.0148,30.5998,30.6261,80259.5998
2008-10-27 10:20:00,46.45,46.56,46.1,46.29,81773.93185505678,30.5998,30.6723,30.3692,30.4944,81773.9319
2008-10-27 10:30:00,46.31,46.36,45.54,45.61,74418.6046511628,30.5076,30.5405,30.0003,30.0464,74418.6047
2008-10-27 10:40:00,45.63,45.74,45.34,45.68,45429.96214169821,30.0596,30.1321,29.8686,30.0925,45429.9621
2008-10-27 10:50:00,45.7,46.27,45.56,46.25,59491.61709031909,30.1057,30.4812,30.0135,30.468,59491.6171
2008-10-27 11:00:00,46.29,46.55,45.98,46.51,41211.46565711195,30.4944,30.6657,30.2902,30.6393,41211.4657
2008-10-27 11:10:00,46.57,46.61,46.15,46.15,82531.09789075176,30.6788,30.7052,30.4022,30.4022,82531.0979
2008-10-27 11:20:00,46.12,46.33,45.88,46.06,27798.8101676582,30.3824,30.5207,30.2243,30.3429,27798.8102
2008-10-27 11:30:00,46.1,46.34,45.89,46.1,42293.13142239048,30.3692,30.5273,30.2309,30.3692,42293.1314
2008-10-27 11:40:00,46.09,46.25,45.86,45.9,60681.44943212547,30.3626,30.468,30.2111,30.2375,60681.4494
2008-10-27 11:50:00,45.9,46.25,45.8,46.21,113683.07193077338,30.2375,30.468,30.1716,30.4417,113683.0719
2008-10-27 12:00:00,46.22,46.65,46.16,46.54,51919.956733369385,30.4483,30.7315,30.4087,30.6591,51919.9567
2008-10-27 12:10:00,46.53,46.81,46.32,46.32,43266.630611141154,30.6525,30.8369,30.5142,30.5142,43266.6306
2008-10-27 12:20:00,46.32,46.58,46.18,46.27,60248.78312601406,30.5142,30.6854,30.4219,30.4812,60248.7831
2008-10-27 12:30:00,46.24,46.4,46.2,46.34,93564.08869659276,30.4614,30.5669,30.4351,30.5273,93564.0887
2008-10-27 12:40:00,46.33,46.53,46.19,46.34,85884.2617631152,30.5207,30.6525,30.4285,30.5273,85884.2618
2008-10-27 12:50:00,46.28,46.59,46.19,46.46,74526.77122769064,30.4878,30.692,30.4285,30.6064,74526.7712
2008-10-27 13:00:00,46.47,46.52,46.31,46.32,47809.626825310974,30.613,30.6459,30.5076,30.5142,47809.6268
2008-10-27 13:10:00,46.35,46.54,46.25,46.41,32666.306111411574,30.5339,30.6591,30.468,30.5734,32666.3061
2008-10-27 13:20:00,46.37,46.54,46.3,46.53,82531.09789075176,30.5471,30.6591,30.501,30.6525,82531.0979
2008-10-27 13:30:00,46.5,46.56,46.21,46.32,64467.27961060032,30.6327,30.6723,30.4417,30.5142,64467.2796
2008-10-27 13:40:00,46.29,46.59,46.29,46.44,78420.76798269335,30.4944,30.692,30.4944,30.5932,78420.768
2008-10-27 13:50:00,46.39,46.39,45.85,45.94,77014.60248783126,30.5603,30.5603,30.2045,30.2638,77014.6025
2008-10-27 14:00:00,45.95,46.16,45.8,46.16,51162.79069767442,30.2704,30.4087,30.1716,30.4087,51162.7907
2008-10-27 14:10:00,46.13,46.18,45.7,45.74,33207.13899405084,30.389,30.4219,30.1057,30.1321,33207.139
2008-10-27 14:20:00,45.74,45.96,45.47,45.47,37425.6354786371,30.1321,30.277,29.9542,29.9542,37425.6355
2008-10-27 14:30:00,45.49,45.72,45.38,45.38,63385.61384532179,29.9674,30.1189,29.8949,29.8949,63385.6138
2008-10-27 14:40:00,45.38,45.71,45.33,45.45,60465.11627906976,29.8949,30.1123,29.862,29.941,60465.1163
2008-10-27 14:50:00,45.41,45.48,44.85,44.88,89021.09248242293,29.9147,29.9608,29.5458,29.5655,89021.0925
2008-10-27 15:00:00,44.88,45.26,44.88,45.15,69551.10870740941,29.5655,29.8159,29.5655,29.7434,69551.1087
2008-10-27 15:10:00,45.18,45.74,45.15,45.27,60465.11627906976,29.7632,30.1321,29.7434,29.8224,60465.1163
2008-10-27 15:20:00,45.29,45.56,44.89,45.03,66306.11141157382,29.8356,30.0135,29.5721,29.6643,66306.1114
2008-10-27 15:30:00,45.08,45.45,44.79,45.12,81016.76581936181,29.6973,29.941,29.5062,29.7236,81016.7658
2008-10-27 15:40:00,45.09,45.12,44.63,45.09,87182.26068144944,29.7039,29.7236,29.4008,29.7039,87182.2607
2008-10-27 15:50:00,45.09,45.14,43.73,43.73,243374.797187669,29.7039,29.7368,28.8079,28.8079,243374.7972
2008-10-28 09:30:00,44.72,45.96,44.01,45.58,115630.07030827472,29.4601,30.277,28.9924,30.0267,115630.0703
2008-10-28 09:40:00,45.54,46.1,45.39,45.86,91076.25743645211,30.0003,30.3692,29.9015,30.2111,91076.2574
2008-10-28 09:50:00,45.92,46.23,45.63,45.74,77663.60194699837,30.2506,30.4549,30.0596,30.1321,77663.6019
2008-10-28 10:00:00,45.71,45.76,44.68,45.05,85451.59545700379,30.1123,30.1452,29.4338,29.6775,85451.5955
2008-10-28 10:10:00,45.04,45.24,44.39,44.54,60356.94970254191,29.6709,29.8027,29.2427,29.3415,60356.9497
2008-10-28 10:20:00,44.54,44.8,44.19,44.45,62520.28123309897,29.3415,29.5128,29.111,29.2823,62520.2812
2008-10-28 10:30:00,44.48,44.48,44.02,44.02,26825.31097890752,29.302,29.302,28.999,28.999,26825.311
2008-10-28 10:40:00,43.93,44.26,43.73,44.07,64359.11303407247,28.9397,29.1571,28.8079,29.0319,64359.113
2008-10-28 10:50:00,44.07,44.12,43.11,43.21,104921.5792320173,29.0319,29.0649,28.3995,28.4654,104921.5792
2008-10-28 11:00:00,43.21,43.84,43.19,43.44,41427.79881016766,28.4654,28.8804,28.4522,28.6169,41427.7988
2008-10-28 11:10:00,43.41,43.85,43.33,43.83,65224.445646295295,28.5971,28.887,28.5444,28.8738,65224.4456
2008-10-28 11:20:00,43.85,43.9,43.49,43.77,32774.47268793943,28.887,28.9199,28.6498,28.8343,32774.4727
2008-10-28 11:30:00,43.78,44.07,43.76,44.06,53434.28880475933,28.8409,29.0319,28.8277,29.0253,53434.2888
2008-10-28 11:40:00,43.99,44.3,43.79,43.83,31043.80746349378,28.9792,29.1834,28.8475,28.8738,31043.8075
2008-10-28 11:50:00,43.73,44.08,43.71,43.96,42509.46457544619,28.8079,29.0385,28.7948,28.9595,42509.4646
2008-10-28 12:00:00,43.9,44.22,43.76,44.22,32666.306111411574,28.9199,29.1307,28.8277,29.1307,32666.3061
2008-10-28 12:10:00,44.19,44.2,43.61,43.62,161817.19848566793,29.111,29.1176,28.7289,28.7355,161817.1985
2008-10-28 12:20:00,43.62,43.64,43.19,43.28,44672.79610600325,28.7355,28.7487,28.4522,28.5115,44672.7961
2008-10-28 12:30:00,43.29,43.51,43.23,43.32,71930.77339102217,28.5181,28.663,28.4786,28.5378,71930.7734
2008-10-28 12:40:00,43.26,43.52,43.26,43.45,93888.58842617631,28.4983,28.6696,28.4983,28.6235,93888.5884
2008-10-28 12:50:00,43.45,43.65,43.3,43.58,70632.77447268793,28.6235,28.7552,28.5247,28.7091,70632.7745
2008-10-28 13:00:00,43.58,43.59,43.39,43.44,169497.02541914547,28.7091,28.7157,28.584,28.6169,169497.0254
2008-10-28 13:10:00,43.45,43.78,43.44,43.56,29421.308815575987,28.6235,28.8409,28.6169,28.696,29421.3088
2008-10-28 13:20:00,43.54,43.68,43.36,43.47,31260.140616549485,28.6828,28.775,28.5642,28.6367,31260.1406
2008-10-28 13:30:00,43.44,43.57,43.29,43.35,32774.47268793943,28.6169,28.7025,28.5181,28.5576,32774.4727
2008-10-28 13:40:00,43.36,43.5,43.27,43.34,27366.14386154678,28.5642,28.6564,28.5049,28.551,27366.1439
2008-10-28 13:50:00,43.31,43.31,42.83,43.01,43915.630070308274,28.5313,28.5313,28.215,28.3336,43915.6301
2008-10-28 14:00:00,43.0,43.44,42.95,43.25,40995.13250405624,28.327,28.6169,28.2941,28.4917,40995.1325
2008-10-28 14:10:00,43.25,43.69,43.18,43.55,47917.79340183883,28.4917,28.7816,28.4456,28.6894,47917.7934
2008-10-28 14:20:00,43.57,43.91,43.53,43.91,84586.26284478095,28.7025,28.9265,28.6762,28.9265,84586.2628
2008-10-28 14:30:00,43.91,43.94,43.75,43.86,121038.3991346674,28.9265,28.9463,28.8211,28.8936,121038.3991
2008-10-28 14:40:00,43.87,44.1,43.77,44.08,123958.89670091942,28.9002,29.0517,28.8343,29.0385,123958.8967
2008-10-28 14:50:00,44.08,44.85,44.02,44.61,69875.60843699297,29.0385,29.5458,28.999,29.3877,69875.6084
2008-10-28 15:00:00,44.55,44.71,43.94,44.0,56679.28610059492,29.3481,29.4535,28.9463,28.9858,56679.2861
2008-10-28 15:10:00,44.02,44.88,44.02,44.73,71714.44023796647,28.999,29.5655,28.999,29.4667,71714.4402
2008-10-28 15:20:00,44.76,45.35,44.71,45.02,122552.73120605732,29.4865,29.8751,29.4535,29.6578,122552.7312
2008-10-28 15:30:00,45.01,45.38,44.58,45.08,168631.69280692266,29.6512,29.8949,29.3679,29.6973,168631.6928
2008-10-28 15:40:00,45.09,45.73,45.08,45.69,106003.24499729584,29.7039,30.1255,29.6973,30.0991,106003.245
2008-10-28 15:50:00,45.71,47.45,45.63,47.26,335316.387236344,30.1123,31.2586,30.0596,31.1334,335316.3872
2008-10-29 09:30:00,47.08,47.32,46.25,47.16,88047.59329367225,31.0148,31.1729,30.468,31.0675,88047.5933
2008-10-29 09:40:00,47.26,48.16,47.26,48.03,57220.11898323418,31.1334,31.7263,31.1334,31.6406,57220.119
2008-10-29 09:50:00,48.03,48.31,47.54,47.85,60681.44943212547,31.6406,31.8251,31.3178,31.5221,60681.4494
2008-10-29 10:00:00,47.85,48.68,47.67,48.64,42942.1308815576,31.5221,32.0688,31.4035,32.0425,42942.1309
2008-10-29 10:10:00,48.67,49.16,48.53,49.06,52568.956192536505,32.0623,32.3851,31.97,32.3192,52568.9562
2008-10-29 10:20:00,49.05,49.06,48.52,48.72,64575.446187128175,32.3126,32.3192,31.9634,32.0952,64575.4462
2008-10-29 10:30:00,48.69,48.78,48.14,48.22,115413.73715521905,32.0754,32.1347,31.7131,31.7658,115413.7372
2008-10-29 10:40:00,48.21,48.31,47.99,48.07,65873.44510546241,31.7592,31.8251,31.6143,31.667,65873.4451
2008-10-29 10:50:00,48.08,48.39,47.85,48.0,26717.144402379665,31.6736,31.8778,31.5221,31.6209,26717.1444
2008-10-29 11:00:00,47.93,48.53,47.84,48.48,21957.815035154137,31.5748,31.97,31.5155,31.9371,21957.815
2008-10-29 11:10:00,48.48,48.48,47.93,48.16,38507.30124391563,31.9371,31.9371,31.5748,31.7263,38507.3012
2008-10-29 11:20:00,48.23,48.94,48.23,48.9,60681.44943212547,31.7724,32.2401,31.7724,32.2138,60681.4494
2008-10-29 11:30:00,48.92,49.45,48.86,49.4,101135.74905354246,32.2269,32.5761,32.1874,32.5432,101135.7491
2008-10-29 11:40:00,49.35,49.54,49.11,49.42,39480.80043266631,32.5102,32.6354,32.3521,32.5563,39480.8004
2008-10-29 11:50:00,49.42,49.78,49.34,49.69,48891.2925905895,32.5563,32.7935,32.5036,32.7342,48891.2926
2008-10-29 12:00:00,49.68,49.74,49.07,49.07,42942.1308815576,32.7276,32.7671,32.3258,32.3258,42942.1309
2008-10-29 12:10:00,49.06,49.08,48.81,48.92,29529.47539210384,32.3192,32.3324,32.1545,32.2269,29529.4754
2008-10-29 12:20:00,48.91,49.15,48.82,49.13,35154.13737155219,32.2204,32.3785,32.1611,32.3653,35154.1374
2008-10-29 12:30:00,49.12,49.57,49.07,49.32,44780.9626825311,32.3587,32.6551,32.3258,32.4905,44780.9627
2008-10-29 12:40:00,49.29,49.56,49.16,49.56,52136.2898864251,32.4707,32.6486,32.3851,32.6486,52136.2899
2008-10-29 12:50:00,49.56,49.74,49.49,49.57,65765.27852893456,32.6486,32.7671,32.6024,32.6551,65765.2785
2008-10-29 13:00:00,49.58,49.82,49.51,49.65,43266.630611141154,32.6617,32.8198,32.6156,32.7079,43266.6306
2008-10-29 13:10:00,49.65,49.9,49.59,49.88,52568.956192536505,32.7079,32.8725,32.6683,32.8594,52568.9562
2008-10-29 13:20:00,49.87,50.11,49.73,49.81,54732.28772309356,32.8528,33.0109,32.7606,32.8133,54732.2877
2008-10-29 13:30:00,49.8,50.61,49.79,50.04,150459.70795024338,32.8067,33.3403,32.8001,32.9648,150459.708
2008-10-29 13:40:00,50.03,50.1,49.83,49.9,86208.76149269876,32.9582,33.0043,32.8264,32.8725,86208.7615
2008-10-29 13:50:00,49.9,50.11,49.75,49.83,67063.27744726879,32.8725,33.0109,32.7737,32.8264,67063.2774
2008-10-29 14:00:00,49.83,49.92,49.65,49.82,96917.2525689562,32.8264,32.8857,32.7079,32.8198,96917.2526
2008-10-29 14:10:00,49.82,49.92,49.19,49.71,100378.58301784749,32.8198,32.8857,32.4048,32.7474,100378.583
2008-10-29 14:20:00,49.74,49.94,49.1,49.49,192320.17306652243,32.7671,32.8989,32.3455,32.6024,192320.1731
2008-10-29 14:30:00,49.52,49.52,48.41,49.15,177393.18550567873,32.6222,32.6222,31.891,32.3785,177393.1855
2008-10-29 14:40:00,49.17,49.74,49.08,49.66,108707.40941049215,32.3916,32.7671,32.3324,32.7144,108707.4094
2008-10-29 14:50:00,49.6,49.89,49.22,49.67,97349.9188750676,32.6749,32.866,32.4246,32.721,97349.9189
2008-10-29 15:00:00,49.65,49.75,48.9,49.04,161384.53217955653,32.7079,32.7737,32.2138,32.306,161384.5322
2008-10-29 15:10:00,49.05,49.78,48.83,49.76,178583.0178474851,32.3126,32.7935,32.1677,32.7803,178583.0178
2008-10-29 15:20:00,49.78,50.57,49.78,50.06,82855.59762033532,32.7935,33.3139,32.7935,32.9779,82855.5976
2008-10-29 15:30:00,50.09,50.42,49.55,50.12,123201.73066522444,32.9977,33.2151,32.642,33.0175,123201.7307
2008-10-29 15:40:00,50.14,51.35,50.12,51.12,204110.3299080584,33.0306,33.8278,33.0175,33.6762,204110.3299
2008-10-29 15:50:00,51.1,51.23,49.24,49.32,303082.7474310438,33.6631,33.7487,32.4378,32.4905,303082.7474
2008-10-30 09:30:00,50.41,52.12,50.41,51.24,144726.87939426716,33.2085,34.335,33.2085,33.7553,144726.8794
2008-10-30 09:40:00,51.24,51.88,50.92,51.53,50405.62466197945,33.7553,34.1769,33.5445,33.9463,50405.6247
2008-10-30 09:50:00,51.43,51.63,50.95,51.07,71389.9405083829,33.8805,34.0122,33.5642,33.6433,71389.9405
2008-10-30 10:00:00,51.09,51.34,50.87,50.88,126771.2276906436,33.6565,33.8212,33.5115,33.5181,126771.2277
2008-10-30 10:10:00,50.91,51.01,50.28,50.44,115305.5705786912,33.5379,33.6038,33.1229,33.2283,115305.5706
2008-10-30 10:20:00,50.44,50.5,50.02,50.02,90643.59113034072,33.2283,33.2678,32.9516,32.9516,90643.5911
2008-10-30 10:30:00,50.03,50.21,49.68,49.68,48134.12655489454,32.9582,33.0768,32.7276,32.7276,48134.1266
2008-10-30 10:40:00,49.74,50.16,49.5,50.14,46511.62790697674,32.7671,33.0438,32.609,33.0306,46511.6279
2008-10-30 10:50:00,50.16,50.39,49.97,50.23,49756.62520281233,33.0438,33.1953,32.9187,33.0899,49756.6252
2008-10-30 11:00:00,50.25,50.7,50.14,50.19,45754.461871281776,33.1031,33.3996,33.0306,33.0636,45754.4619
2008-10-30 11:10:00,50.19,50.3,49.78,49.87,53758.788534342886,33.0636,33.136,32.7935,32.8528,53758.7885
2008-10-30 11:20:00,49.86,50.05,49.62,49.82,23688.480259599783,32.8462,32.9714,32.6881,32.8198,23688.4803
2008-10-30 11:30:00,49.86,50.07,49.09,49.26,61330.44889129259,32.8462,32.9845,32.3389,32.4509,61330.4489
2008-10-30 11:40:00,49.29,49.7,49.2,49.7,91400.75716603568,32.4707,32.7408,32.4114,32.7408,91400.7572
2008-10-30 11:50:00,49.65,49.77,49.52,49.6,96484.58626284478,32.7079,32.7869,32.6222,32.6749,96484.5863
2008-10-30 12:00:00,49.59,50.44,49.46,50.29,99188.7506760411,32.6683,33.2283,32.5827,33.1295,99188.7507
2008-10-30 12:10:00,50.3,50.39,49.98,50.39,71173.6073553272,33.136,33.1953,32.9252,33.1953,71173.6074
2008-10-30 12:20:00,50.39,50.62,49.97,50.19,49756.62520281233,33.1953,33.3469,32.9187,33.0636,49756.6252
2008-10-30 12:30:00,50.1,50.41,49.99,50.41,50730.12439156301,33.0043,33.2085,32.9318,33.2085,50730.1244
2008-10-30 12:40:00,50.39,50.52,50.32,50.52,93131.42239048134,33.1953,33.281,33.1492,33.281,93131.4224
2008-10-30 12:50:00,50.51,50.53,50.33,50.44,47485.12709572742,33.2744,33.2876,33.1558,33.2283,47485.1271
2008-10-30 13:00:00,50.42,50.85,50.22,50.85,50405.62466197945,33.2151,33.4984,33.0833,33.4984,50405.6247
2008-10-30 13:10:00,50.81,51.22,50.81,51.11,68469.44294213087,33.472,33.7421,33.472,33.6697,68469.4429
2008-10-30 13:20:00,51.1,51.11,50.57,50.63,81016.76581936181,33.6631,33.6697,33.3139,33.3534,81016.7658
2008-10-30 13:30:00,50.62,50.9,50.6,50.86,66846.94429421308,33.3469,33.5313,33.3337,33.505,66846.9443
2008-10-30 13:40:00,50.87,50.87,50.34,50.37,70632.77447268793,33.5115,33.5115,33.1624,33.1822,70632.7745
2008-10-30 13:50:00,50.39,50.99,50.35,50.85,43699.29691725257,33.1953,33.5906,33.169,33.4984,43699.2969
2008-10-30 14:00:00,50.79,51.01,50.69,50.93,36776.63601946998,33.4588,33.6038,33.393,33.5511,36776.636
2008-10-30 14:10:00,50.9,51.01,50.53,50.6,20659.8161168199,33.5313,33.6038,33.2876,33.3337,20659.8161
2008-10-30 14:20:00,50.62,51.36,50.56,51.1,32774.47268793943,33.3469,33.8343,33.3073,33.6631,32774.4727
2008-10-30 14:30:00,51.09,51.25,50.89,51.05,28555.97620335316,33.6565,33.7619,33.5247,33.6301,28555.9762
2008-10-30 14:40:00,51.07,51.48,51.05,51.48,44348.29637641968,33.6433,33.9134,33.6301,33.9134,44348.2964
2008-10-30 14:50:00,51.49,51.56,51.0,51.28,41103.2990805841,33.92,33.9661,33.5972,33.7816,41103.2991
2008-10-30 15:00:00,51.28,51.72,51.1,51.55,63493.780421849646,33.7816,34.0715,33.6631,33.9595,63493.7804
2008-10-30 15:10:00,51.53,51.53,50.62,50.71,79718.76690102759,33.9463,33.9463,33.3469,33.4061,79718.7669
2008-10-30 15:20:00,50.71,51.15,50.36,51.02,80908.59924283397,33.4061,33.696,33.1756,33.6104,80908.5992
2008-10-30 15:30:00,51.03,51.08,50.44,50.81,80043.26663061114,33.617,33.6499,33.2283,33.472,80043.2666
2008-10-30 15:40:00,50.77,51.13,50.51,51.02,108166.57652785289,33.4457,33.6828,33.2744,33.6104,108166.5765
2008-10-30 15:50:00,51.03,51.68,50.91,51.49,130448.8912925906,33.617,34.0451,33.5379,33.92,130448.8913
2008-10-31 09:30:00,51.17,51.3,50.81,50.98,53109.789075175766,33.7092,33.7948,33.472,33.584,53109.7891
2008-10-31 09:40:00,50.92,51.0,50.41,50.57,56138.45321795565,33.5445,33.5972,33.2085,33.3139,56138.4532
2008-10-31 09:50:00,50.57,51.14,50.5,51.14,56895.61925365062,33.3139,33.6894,33.2678,33.6894,56895.6193
2008-10-31 10:00:00,51.16,51.76,51.12,51.7,76149.26987560843,33.7026,34.0979,33.6762,34.0583,76149.2699
2008-10-31 10:10:00,51.72,52.12,51.63,51.88,74418.6046511628,34.0715,34.335,34.0122,34.1769,74418.6047
2008-10-31 10:20:00,51.83,51.99,51.63,51.73,59924.2833964305,34.144,34.2494,34.0122,34.0781,59924.2834
2008-10-31 10:30:00,51.69,51.97,51.38,51.54,32774.47268793943,34.0517,34.2362,33.8475,33.9529,32774.4727
2008-10-31 10:40:00,51.54,51.74,51.21,51.49,57111.952406706325,33.9529,34.0847,33.7355,33.92,57111.9524
2008-10-31 10:50:00,51.49,51.85,51.44,51.64,44889.12925905895,33.92,34.1571,33.887,34.0188,44889.1293
2008-10-31 11:00:00,51.68,51.85,51.47,51.6,37858.30178474851,34.0451,34.1571,33.9068,33.9924,37858.3018
2008-10-31 11:10:00,51.58,52.3,51.4,52.22,32990.80584099513,33.9793,34.4536,33.8607,34.4009,32990.8058
2008-10-31 11:20:00,52.22,52.22,51.9,52.16,35262.30394808004,34.4009,34.4009,34.1901,34.3614,35262.3039
2008-10-31 11:30:00,52.12,52.45,52.1,52.36,38182.80151433207,34.335,34.5524,34.3218,34.4931,38182.8015
2008-10-31 11:40:00,52.42,52.55,52.05,52.05,36776.63601946998,34.5326,34.6183,34.2889,34.2889,36776.636
2008-10-31 11:50:00,52.09,52.27,51.96,52.14,20335.316387236344,34.3152,34.4338,34.2296,34.3482,20335.3164
2008-10-31 12:00:00,52.17,52.2,51.87,51.9,42942.1308815576,34.3679,34.3877,34.1703,34.1901,42942.1309
2008-10-31 12:10:00,51.88,51.96,51.65,51.96,44131.96322336398,34.1769,34.2296,34.0254,34.2296,44131.9632
2008-10-31 12:20:00,51.92,52.35,51.86,52.13,50297.4580854516,34.2033,34.4865,34.1637,34.3416,50297.4581
2008-10-31 12:30:00,52.17,52.21,51.97,52.13,50838.290968090856,34.3679,34.3943,34.2362,34.3416,50838.291
2008-10-31 12:40:00,52.12,52.34,51.95,52.29,33098.972417522986,34.335,34.4799,34.223,34.447,33098.9724
2008-10-31 12:50:00,52.29,52.39,52.23,52.25,24012.979989183343,34.447,34.5129,34.4075,34.4206,24012.98
2008-10-31 13:00:00,52.24,52.78,52.2,52.67,44889.12925905895,34.4141,34.7698,34.3877,34.6973,44889.1293
2008-10-31 13:10:00,52.63,52.86,52.55,52.86,36343.96971335857,34.671,34.8225,34.6183,34.8225,36343.9697
2008-10-31 13:20:00,52.82,53.45,52.77,53.25,59599.78366684694,34.7961,35.2112,34.7632,35.0794,59599.7837
2008-10-31 13:30:00,53.31,53.87,53.2,53.61,77014.60248783126,35.1189,35.4879,35.0465,35.3166,77014.6025
2008-10-31 13:40:00,53.61,53.69,53.32,53.33,40778.79935100054,35.3166,35.3693,35.1255,35.1321,40778.7994
2008-10-31 13:50:00,53.31,53.48,53.1,53.27,51270.95727420227,35.1189,35.2309,34.9806,35.0926,51270.9573
2008-10-31 14:00:00,53.33,53.88,53.33,53.63,65548.94537587886,35.1321,35.4944,35.1321,35.3297,65548.9454
2008-10-31 14:10:00,53.62,53.83,53.37,53.55,54515.95457003786,35.3232,35.4615,35.1585,35.277,54515.9546
2008-10-31 14:20:00,53.53,53.73,53.26,53.6,42401.29799891833,35.2639,35.3956,35.086,35.31,42401.298
2008-10-31 14:30:00,53.62,53.97,53.36,53.84,48350.45970795024,35.3232,35.5537,35.1519,35.4681,48350.4597
2008-10-31 14:40:00,53.83,53.9,53.42,53.63,41211.46565711195,35.4615,35.5076,35.1914,35.3297,41211.4657
2008-10-31 14:50:00,53.57,53.96,53.57,53.85,42509.46457544619,35.2902,35.5471,35.2902,35.4747,42509.4646
2008-10-31 15:00:00,53.93,54.36,53.68,54.07,81124.93239588967,35.5274,35.8106,35.3627,35.6196,81124.9324
2008-10-31 15:10:00,54.13,54.19,53.44,53.44,80692.26608977826,35.6591,35.6987,35.2046,35.2046,80692.2661
2008-10-31 15:20:00,53.44,53.84,53.01,53.22,83720.93023255814,35.2046,35.4681,34.9213,35.0597,83720.9302
2008-10-31 15:30:00,53.23,54.07,53.2,54.07,76690.1027582477,35.0662,35.6196,35.0465,35.6196,76690.1028
2008-10-31 15:40:00,54.01,54.13,53.16,53.45,158247.7014602488,35.5801,35.6591,35.0201,35.2112,158247.7015
2008-10-31 15:50:00,53.46,53.71,53.21,53.63,201081.6657652785,35.2178,35.3824,35.0531,35.3297,201081.6658
2008-11-03 09:30:00,53.52,54.27,52.8,53.98,45862.62844780963,35.2573,35.7514,34.783,35.5603,45862.6284
2008-11-03 09:40:00,54.12,54.55,53.95,54.49,47917.79340183883,35.6525,35.9358,35.5406,35.8963,47917.7934
2008-11-03 09:50:00,54.47,54.49,53.98,53.98,41752.29853975122,35.8831,35.8963,35.5603,35.5603,41752.2985
2008-11-03 10:00:00,53.99,54.29,53.62,54.06,54407.787993510006,35.5669,35.7645,35.3232,35.613,54407.788
2008-11-03 10:10:00,54.05,54.34,53.75,53.84,49972.95835586804,35.6064,35.7975,35.4088,35.4681,49972.9584
2008-11-03 10:20:00,53.82,53.86,53.39,53.42,51487.290427257976,35.4549,35.4813,35.1716,35.1914,51487.2904
2008-11-03 10:30:00,53.46,53.81,53.23,53.76,39048.13412655489,35.2178,35.4483,35.0662,35.4154,39048.1341
2008-11-03 10:40:00,53.79,54.16,53.64,53.95,53866.95511087074,35.4352,35.6789,35.3363,35.5406,53866.9551
2008-11-03 10:50:00,53.97,54.13,53.68,53.76,34396.97133585722,35.5537,35.6591,35.3627,35.4154,34396.9713
2008-11-03 11:00:00,53.79,53.92,53.56,53.7,39372.633856138455,35.4352,35.5208,35.2836,35.3759,39372.6339
2008-11-03 11:10:00,53.72,53.86,53.57,53.74,34288.80475932937,35.389,35.4813,35.2902,35.4022,34288.8048
2008-11-03 11:20:00,53.74,53.94,53.69,53.77,32449.972958355866,35.4022,35.534,35.3693,35.422,32449.973
2008-11-03 11:30:00,53.77,54.17,53.77,54.16,25527.312060573284,35.422,35.6855,35.422,35.6789,25527.3121
2008-11-03 11:40:00,54.16,54.35,54.05,54.33,33207.13899405084,35.6789,35.8041,35.6064,35.7909,33207.139
2008-11-03 11:50:00,54.29,54.55,54.21,54.43,29745.808545159543,35.7645,35.9358,35.7118,35.8568,29745.8085
2008-11-03 12:00:00,54.4,54.42,53.91,53.93,28015.14332071389,35.837,35.8502,35.5142,35.5274,28015.1433
2008-11-03 12:10:00,53.91,54.08,53.79,53.86,44131.96322336398,35.5142,35.6262,35.4352,35.4813,44131.9632
2008-11-03 12:20:00,53.84,54.06,53.69,53.94,25959.97836668469,35.4681,35.613,35.3693,35.534,25959.9784
2008-11-03 12:30:00,53.94,54.06,53.54,53.54,40995.13250405624,35.534,35.613,35.2705,35.2705,40995.1325
2008-11-03 12:40:00,53.55,53.63,53.36,53.42,30286.641427798808,35.277,35.3297,35.1519,35.1914,30286.6414
2008-11-03 12:50:00,53.44,53.5,53.28,53.45,41644.13196322336,35.2046,35.2441,35.0992,35.2112,41644.132
2008-11-03 13:00:00,53.47,53.69,53.44,53.67,22390.48134126555,35.2243,35.3693,35.2046,35.3561,22390.4813
2008-11-03 13:10:00,53.62,53.69,53.24,53.29,26933.47755543537,35.3232,35.3693,35.0728,35.1058,26933.4776
2008-11-03 13:20:00,53.29,53.35,53.08,53.23,37317.46890210925,35.1058,35.1453,34.9674,35.0662,37317.4689
2008-11-03 13:30:00,53.2,53.33,52.99,53.19,27149.81070849108,35.0465,35.1321,34.9081,35.0399,27149.8107
2008-11-03 13:40:00,53.22,53.26,52.81,52.88,34613.30448891292,35.0597,35.086,34.7896,34.8357,34613.3045
2008-11-03 13:50:00,52.88,52.91,52.67,52.86,25635.478637101136,34.8357,34.8554,34.6973,34.8225,25635.4786
2008-11-03 14:00:00,52.84,52.85,52.68,52.84,23580.31368307193,34.8093,34.8159,34.7039,34.8093,23580.3137
2008-11-03 14:10:00,52.83,52.95,52.69,52.7,74743.10438074634,34.8027,34.8818,34.7105,34.7171,74743.1044
2008-11-03 14:20:00,52.7,52.94,52.68,52.94,40670.63277447269,34.7171,34.8752,34.7039,34.8752,40670.6328
2008-11-03 14:30:00,52.9,52.97,52.68,52.84,19469.98377501352,34.8488,34.895,34.7039,34.8093,19469.9838
2008-11-03 14:40:00,52.82,53.04,52.7,52.93,24337.4797187669,34.7961,34.9411,34.7171,34.8686,24337.4797
2008-11-03 14:50:00,52.96,52.97,52.68,52.68,29853.9751216874,34.8884,34.895,34.7039,34.7039,29853.9751
2008-11-03 15:00:00,52.7,52.84,52.64,52.8,74851.2709572742,34.7171,34.8093,34.6776,34.783,74851.271
2008-11-03 15:10:00,52.81,53.11,52.69,53.07,44348.29637641968,34.7896,34.9872,34.7105,34.9608,44348.2964
2008-11-03 15:20:00,53.05,53.12,52.84,53.11,60356.94970254191,34.9477,34.9938,34.8093,34.9872,60356.9497
2008-11-03 15:30:00,53.13,53.27,52.95,53.13,52352.6230394808,35.0004,35.0926,34.8818,35.0004,52352.623
2008-11-03 15:40:00,53.13,53.49,53.08,53.36,47809.626825310974,35.0004,35.2375,34.9674,35.1519,47809.6268
2008-11-03 15:50:00,53.36,53.39,52.89,53.02,123634.39697133584,35.1519,35.1716,34.8423,34.9279,123634.397
2008-11-04 09:30:00,54.36,55.16,54.12,54.68,88155.75987020011,35.8106,36.3377,35.6525,36.0215,88155.7599
2008-11-04 09:40:00,54.77,54.85,54.55,54.73,40237.96646836127,36.0807,36.1334,35.9358,36.0544,40237.9665
2008-11-04 09:50:00,54.67,54.97,54.55,54.77,39913.46673877772,36.0149,36.2125,35.9358,36.0807,39913.4667
2008-11-04 10:00:00,54.71,54.91,54.53,54.91,28880.475932936723,36.0412,36.173,35.9226,36.173,28880.4759
2008-11-04 10:10:00,54.91,55.42,54.91,55.42,34937.80421849649,36.173,36.5089,36.173,36.5089,34937.8042
2008-11-04 10:20:00,55.42,55.73,55.31,55.62,42184.96484586263,36.5089,36.7132,36.4365,36.6407,42184.9648
2008-11-04 10:30:00,55.71,56.32,55.7,56.23,89129.25905895077,36.7,37.1018,36.6934,37.0425,89129.2591
2008-11-04 10:40:00,56.23,56.68,56.16,56.51,53650.62195781504,37.0425,37.339,36.9964,37.227,53650.622
2008-11-04 10:50:00,56.56,56.56,55.94,56.02,50297.4580854516,37.2599,37.2599,36.8515,36.9042,50297.4581
2008-11-04 11:00:00,56.02,56.51,56.01,56.29,28772.30935640887,36.9042,37.227,36.8976,37.0821,28772.3094
2008-11-04 11:10:00,56.33,56.33,56.02,56.24,44564.62952947539,37.1084,37.1084,36.9042,37.0491,44564.6295
2008-11-04 11:20:00,56.26,56.41,56.1,56.3,44889.12925905895,37.0623,37.1611,36.9569,37.0887,44889.1293
2008-11-04 11:30:00,56.27,56.3,55.96,56.07,25959.97836668469,37.0689,37.0887,36.8647,36.9371,25959.9784
2008-11-04 11:40:00,56.1,56.35,56.01,56.3,28015.14332071389,36.9569,37.1216,36.8976,37.0887,28015.1433
2008-11-04 11:50:00,56.3,56.39,56.05,56.05,20227.14981070849,37.0887,37.1479,36.924,36.924,20227.1498
2008-11-04 12:00:00,56.09,56.24,55.81,55.88,23688.480259599783,36.9503,37.0491,36.7659,36.812,23688.4803
2008-11-04 12:10:00,55.86,55.91,55.71,55.71,21308.81557598702,36.7988,36.8317,36.7,36.7,21308.8156
2008-11-04 12:20:00,55.72,55.86,55.65,55.67,15900.486749594374,36.7066,36.7988,36.6605,36.6736,15900.4867
2008-11-04 12:30:00,55.65,55.77,55.52,55.76,23363.980530016222,36.6605,36.7395,36.5748,36.7329,23363.9805
2008-11-04 12:40:00,55.72,55.77,55.48,55.74,19794.48350459708,36.7066,36.7395,36.5485,36.7197,19794.4835
2008-11-04 12:50:00,55.7,55.73,55.5,55.6,13520.82206598161,36.6934,36.7132,36.5616,36.6275,13520.8221
2008-11-04 13:00:00,55.6,55.78,55.51,55.56,36343.96971335857,36.6275,36.7461,36.5682,36.6012,36343.9697
2008-11-04 13:10:00,55.54,55.89,55.35,55.8,26284.478096268253,36.588,36.8186,36.4628,36.7593,26284.4781
2008-11-04 13:20:00,55.76,55.99,55.75,55.95,20227.14981070849,36.7329,36.8844,36.7263,36.8581,20227.1498
2008-11-04 13:30:00,55.96,55.98,55.65,55.93,20010.816657652784,36.8647,36.8779,36.6605,36.8449,20010.8167
2008-11-04 13:40:00,55.91,56.02,55.76,55.85,30827.474310438072,36.8317,36.9042,36.7329,36.7922,30827.4743
2008-11-04 13:50:00,55.87,55.9,55.62,55.67,27582.47701460249,36.8054,36.8252,36.6407,36.6736,27582.477
2008-11-04 14:00:00,55.67,55.69,55.32,55.43,54515.95457003786,36.6736,36.6868,36.4431,36.5155,54515.9546
2008-11-04 14:10:00,55.44,55.55,55.36,55.46,40454.29962141698,36.5221,36.5946,36.4694,36.5353,40454.2996
2008-11-04 14:20:00,55.5,55.57,55.33,55.53,38399.13466738778,36.5616,36.6078,36.4497,36.5814,38399.1347
2008-11-04 14:30:00,55.51,55.6,55.34,55.55,15792.320173066522,36.5682,36.6275,36.4562,36.5946,15792.3202
2008-11-04 14:40:00,55.55,55.8,55.48,55.52,34937.80421849649,36.5946,36.7593,36.5485,36.5748,34937.8042
2008-11-04 14:50:00,55.5,55.5,55.15,55.31,45646.29529475392,36.5616,36.5616,36.3311,36.4365,45646.2953
2008-11-04 15:00:00,55.33,55.52,55.13,55.3,56462.95294753921,36.4497,36.5748,36.3179,36.4299,56462.9529
2008-11-04 15:10:00,55.3,55.86,55.2,55.78,106868.57760951866,36.4299,36.7988,36.364,36.7461,106868.5776
2008-11-04 15:20:00,55.75,55.78,55.45,55.45,65440.778799351,36.7263,36.7461,36.5287,36.5287,65440.7788
2008-11-04 15:30:00,55.5,56.13,55.5,56.06,76257.43645213629,36.5616,36.9767,36.5616,36.9306,76257.4365
2008-11-04 15:40:00,56.07,56.78,56.07,56.43,164305.02974580854,36.9371,37.4049,36.9371,37.1743,164305.0297
2008-11-04 15:50:00,56.43,56.51,55.82,56.41,211249.32395889668,37.1743,37.227,36.7725,37.1611,211249.324
2008-11-05 09:30:00,55.91,55.99,54.99,55.53,88588.42617631152,36.8317,36.8844,36.2257,36.5814,88588.4262
2008-11-05 09:40:00,55.53,55.58,54.4,54.92,149161.70903190912,36.5814,36.6143,35.837,36.1796,149161.709
2008-11-05 09:50:00,54.92,54.92,54.55,54.87,49756.62520281233,36.1796,36.1796,35.9358,36.1466,49756.6252
2008-11-05 10:00:00,54.82,55.78,54.69,55.78,84045.4299621417,36.1137,36.7461,36.028,36.7461,84045.43
2008-11-05 10:10:00,55.79,56.16,55.43,56.08,41644.13196322336,36.7527,36.9964,36.5155,36.9437,41644.132
2008-11-05 10:20:00,56.12,56.49,56.11,56.37,50621.95781503515,36.9701,37.2138,36.9635,37.1348,50621.9578
2008-11-05 10:30:00,56.43,56.73,56.21,56.21,24661.97944835046,37.1743,37.3719,37.0294,37.0294,24661.9794
2008-11-05 10:40:00,56.23,56.46,56.14,56.46,21092.48242293132,37.0425,37.1941,36.9833,37.1941,21092.4824
2008-11-05 10:50:00,56.62,56.62,55.83,55.91,21957.815035154137,37.2995,37.2995,36.779,36.8317,21957.815
2008-11-05 11:00:00,55.92,56.1,55.81,55.88,32558.13953488372,36.8383,36.9569,36.7659,36.812,32558.1395
2008-11-05 11:10:00,55.84,56.12,55.81,55.98,30070.308274743104,36.7856,36.9701,36.7659,36.8779,30070.3083
2008-11-05 11:20:00,55.96,55.99,55.49,55.54,35154.13737155219,36.8647,36.8844,36.5551,36.588,35154.1374
2008-11-05 11:30:00,55.56,55.66,55.43,55.51,33639.80530016225,36.6012,36.667,36.5155,36.5682,33639.8053
2008-11-05 11:40:00,55.57,55.75,55.2,55.45,32125.47322877231,36.6078,36.7263,36.364,36.5287,32125.4732
2008-11-05 11:50:00,55.42,55.58,55.27,55.58,26392.644672796105,36.5089,36.6143,36.4101,36.6143,26392.6447
2008-11-05 12:00:00,55.58,55.72,55.39,55.58,21957.815035154137,36.6143,36.7066,36.4892,36.6143,21957.815
2008-11-05 12:10:00,55.53,55.53,55.02,55.29,23796.646836127635,36.5814,36.5814,36.2454,36.4233,23796.6468
2008-11-05 12:20:00,55.29,55.53,54.9,55.05,30070.308274743104,36.4233,36.5814,36.1664,36.2652,30070.3083
2008-11-05 12:30:00,55.08,55.32,55.03,55.03,18388.31800973499,36.285,36.4431,36.252,36.252,18388.318
2008-11-05 12:40:00,55.07,55.14,54.86,55.08,17306.65224445646,36.2784,36.3245,36.14,36.285,17306.6522
2008-11-05 12:50:00,55.08,55.08,54.77,54.95,17090.319091400757,36.285,36.285,36.0807,36.1993,17090.3191
2008-11-05 13:00:00,54.92,55.04,54.68,55.01,17739.318550567874,36.1796,36.2586,36.0215,36.2388,17739.3186
2008-11-05 13:10:00,55.14,55.31,55.11,55.16,13196.322336398052,36.3245,36.4365,36.3047,36.3377,13196.3223
2008-11-05 13:20:00,55.15,55.15,54.68,54.93,33856.13845321796,36.3311,36.3311,36.0215,36.1861,33856.1385
2008-11-05 13:30:00,54.98,55.04,54.78,54.89,35370.470524607896,36.2191,36.2586,36.0873,36.1598,35370.4705
2008-11-05 13:40:00,54.89,55.21,54.81,55.08,20876.14926987561,36.1598,36.3706,36.1071,36.285,20876.1493
2008-11-05 13:50:00,55.07,55.19,54.96,55.05,35045.97079502434,36.2784,36.3574,36.2059,36.2652,35045.9708
2008-11-05 14:00:00,55.04,55.28,54.82,54.92,57652.78528934559,36.2586,36.4167,36.1137,36.1796,57652.7853
2008-11-05 14:10:00,54.92,55.09,54.89,54.91,31584.640346133045,36.1796,36.2916,36.1598,36.173,31584.6403
2008-11-05 14:20:00,54.9,54.92,54.65,54.84,25635.478637101136,36.1664,36.1796,36.0017,36.1269,25635.4786
2008-11-05 14:30:00,54.8,55.55,54.78,55.47,90751.75770686858,36.1005,36.5946,36.0873,36.5419,90751.7577
2008-11-05 14:40:00,55.49,55.6,55.38,55.46,42076.79826933477,36.5551,36.6275,36.4826,36.5353,42076.7983
2008-11-05 14:50:00,55.41,55.57,55.14,55.19,26068.14494321255,36.5024,36.6078,36.3245,36.3574,26068.1449
2008-11-05 15:00:00,55.2,55.6,55.15,55.32,64683.61276365603,36.364,36.6275,36.3311,36.4431,64683.6128
2008-11-05 15:10:00,55.34,55.37,54.78,54.93,70200.10816657652,36.4562,36.476,36.0873,36.1861,70200.1082
2008-11-05 15:20:00,54.98,54.99,54.36,54.43,76473.76960519199,36.2191,36.2257,35.8106,35.8568,76473.7696
2008-11-05 15:30:00,54.45,54.55,54.08,54.08,99945.91671173608,35.8699,35.9358,35.6262,35.6262,99945.9167
2008-11-05 15:40:00,54.02,54.46,53.71,54.24,123418.06381828016,35.5867,35.8765,35.3824,35.7316,123418.0638
2008-11-05 15:50:00,54.31,54.34,53.3,53.42,216873.98593834505,35.7777,35.7975,35.1124,35.1914,216873.9859
2008-11-06 09:30:00,53.08,53.78,52.71,53.59,63277.44726879394,34.9674,35.4286,34.7237,35.3034,63277.4473
2008-11-06 09:40:00,53.61,53.91,52.84,52.84,48566.792861005946,35.3166,35.5142,34.8093,34.8093,48566.7929
2008-11-06 09:50:00,52.77,52.92,52.61,52.69,65116.27906976744,34.7632,34.862,34.6578,34.7105,65116.2791
2008-11-06 10:00:00,52.7,52.75,52.08,52.39,74851.2709572742,34.7171,34.75,34.3087,34.5129,74851.271
2008-11-06 10:10:00,52.37,52.83,52.37,52.69,33964.30502974581,34.4997,34.8027,34.4997,34.7105,33964.305
2008-11-06 10:20:00,52.71,52.86,52.34,52.41,48891.2925905895,34.7237,34.8225,34.4799,34.5261,48891.2926
2008-11-06 10:30:00,52.41,52.41,51.89,51.98,35911.30340724716,34.5261,34.5261,34.1835,34.2428,35911.3034
2008-11-06 10:40:00,51.99,52.06,51.71,51.76,55164.95402920497,34.2494,34.2955,34.0649,34.0979,55164.954
2008-11-06 10:50:00,51.77,52.08,51.46,52.08,33315.30557057869,34.1044,34.3087,33.9002,34.3087,33315.3056
2008-11-06 11:00:00,52.08,52.23,51.73,51.75,24553.812871822607,34.3087,34.4075,34.0781,34.0913,24553.8129
2008-11-06 11:10:00,51.79,52.12,51.71,51.83,37317.46890210925,34.1176,34.335,34.0649,34.144,37317.4689
2008-11-06 11:20:00,51.84,51.93,51.56,51.69,36235.80313683072,34.1506,34.2098,33.9661,34.0517,36235.8031
2008-11-06 11:30:00,51.69,51.93,51.54,51.93,47052.46078961601,34.0517,34.2098,33.9529,34.2098,47052.4608
2008-11-06 11:40:00,51.93,52.3,51.87,52.16,17631.15197404002,34.2098,34.4536,34.1703,34.3614,17631.152
2008-11-06 11:50:00,52.13,52.17,51.93,51.93,27257.97728501893,34.3416,34.3679,34.2098,34.2098,27257.9773
2008-11-06 12:00:00,51.86,52.04,51.49,51.52,27257.97728501893,34.1637,34.2823,33.92,33.9397,27257.9773
2008-11-06 12:10:00,51.51,51.93,51.51,51.74,17414.818820984314,33.9332,34.2098,33.9332,34.0847,17414.8188
2008-11-06 12:20:00,51.75,51.76,51.18,51.4,50513.7912385073,34.0913,34.0979,33.7158,33.8607,50513.7912
2008-11-06 12:30:00,51.41,51.48,51.12,51.15,30394.808004326664,33.8673,33.9134,33.6762,33.696,30394.808
2008-11-06 12:40:00,51.15,51.41,51.09,51.41,22174.14818820984,33.696,33.8673,33.6565,33.8673,22174.1482
2008-11-06 12:50:00,51.46,51.74,51.38,51.67,31476.4737696052,33.9002,34.0847,33.8475,34.0386,31476.4738
2008-11-06 13:00:00,51.66,51.76,51.42,51.6,47701.46024878312,34.032,34.0979,33.8739,33.9924,47701.4602
2008-11-06 13:10:00,51.61,51.63,51.3,51.46,38182.80151433207,33.999,34.0122,33.7948,33.9002,38182.8015
2008-11-06 13:20:00,51.49,52.03,51.49,51.84,52244.45646295295,33.92,34.2757,33.92,34.1506,52244.4565
2008-11-06 13:30:00,51.84,52.04,51.31,51.37,58193.61817198485,34.1506,34.2823,33.8014,33.8409,58193.6182
2008-11-06 13:40:00,51.4,51.4,50.98,51.07,41211.46565711195,33.8607,33.8607,33.584,33.6433,41211.4657
2008-11-06 13:50:00,51.09,51.38,50.94,51.38,33423.47214710654,33.6565,33.8475,33.5577,33.8475,33423.4721
2008-11-06 14:00:00,51.4,52.1,51.33,51.83,43158.4640346133,33.8607,34.3218,33.8146,34.144,43158.464
2008-11-06 14:10:00,51.81,52.04,51.62,51.86,41103.2990805841,34.1308,34.2823,34.0056,34.1637,41103.2991
2008-11-06 14:20:00,51.81,51.86,51.24,51.36,39697.13358572201,34.1308,34.1637,33.7553,33.8343,39697.1336
2008-11-06 14:30:00,51.36,52.24,51.3,52.19,35478.63710113575,33.8343,34.4141,33.7948,34.3811,35478.6371
2008-11-06 14:40:00,52.18,52.35,52.05,52.19,41752.29853975122,34.3745,34.4865,34.2889,34.3811,41752.2985
2008-11-06 14:50:00,52.17,52.48,51.72,51.79,43158.4640346133,34.3679,34.5722,34.0715,34.1176,43158.464
2008-11-06 15:00:00,51.83,51.99,51.09,51.12,50189.29150892374,34.144,34.2494,33.6565,33.6762,50189.2915
2008-11-06 15:10:00,51.16,51.3,50.97,51.28,35586.8036776636,33.7026,33.7948,33.5774,33.7816,35586.8037
2008-11-06 15:20:00,51.27,51.28,50.78,50.93,60356.94970254191,33.7751,33.7816,33.4523,33.5511,60356.9497
2008-11-06 15:30:00,50.95,51.17,50.68,50.68,75392.10383991347,33.5642,33.7092,33.3864,33.3864,75392.1038
2008-11-06 15:40:00,50.68,51.17,50.62,50.76,106219.57815035152,33.3864,33.7092,33.3469,33.4391,106219.5782
2008-11-06 15:50:00,50.76,50.82,50.15,50.38,255056.78745267712,33.4391,33.4786,33.0372,33.1888,255056.7875
2008-11-07 09:30:00,50.64,51.21,50.19,51.0,78420.76798269335,33.36,33.7355,33.0636,33.5972,78420.768
2008-11-07 09:40:00,51.0,51.02,50.41,50.69,43915.630070308274,33.5972,33.6104,33.2085,33.393,43915.6301
2008-11-07 09:50:00,50.67,51.28,50.47,50.99,54948.62087614927,33.3798,33.7816,33.248,33.5906,54948.6209
2008-11-07 10:00:00,50.99,51.91,50.99,51.89,57003.78583017847,33.5906,34.1967,33.5906,34.1835,57003.7858
2008-11-07 10:10:00,51.89,52.26,51.67,52.23,38723.63439697133,34.1835,34.4272,34.0386,34.4075,38723.6344
2008-11-07 10:20:00,52.2,52.73,52.2,52.47,53109.789075175766,34.3877,34.7369,34.3877,34.5656,53109.7891
2008-11-07 10:30:00,52.47,53.14,52.42,53.14,80692.26608977826,34.5656,35.007,34.5326,35.007,80692.2661
2008-11-07 10:40:00,53.16,53.18,52.75,52.75,44348.29637641968,35.0201,35.0333,34.75,34.75,44348.2964
2008-11-07 10:50:00,52.79,52.93,52.55,52.68,14277.98810167658,34.7764,34.8686,34.6183,34.7039,14277.9881
2008-11-07 11:00:00,52.69,52.84,52.23,52.31,20767.98269334776,34.7105,34.8093,34.4075,34.4602,20767.9827
2008-11-07 11:10:00,52.3,52.46,52.13,52.23,50946.45754461871,34.4536,34.559,34.3416,34.4075,50946.4575
2008-11-07 11:20:00,52.24,52.25,51.49,51.61,81449.43212547322,34.4141,34.4206,33.92,33.999,81449.4321
2008-11-07 11:30:00,51.56,52.1,51.32,52.1,52136.2898864251,33.9661,34.3218,33.808,34.3218,52136.2899
2008-11-07 11:40:00,52.1,52.47,52.01,52.34,49215.79232017307,34.3218,34.5656,34.2625,34.4799,49215.7923
2008-11-07 11:50:00,52.33,52.35,51.97,52.32,56787.45267712277,34.4733,34.4865,34.2362,34.4668,56787.4527
2008-11-07 12:00:00,52.35,52.47,52.11,52.12,85018.92915089238,34.4865,34.5656,34.3284,34.335,85018.9292
2008-11-07 12:10:00,52.1,52.16,51.67,51.68,44672.79610600325,34.3218,34.3614,34.0386,34.0451,44672.7961
2008-11-07 12:20:00,51.67,51.87,51.49,51.63,26392.644672796105,34.0386,34.1703,33.92,34.0122,26392.6447
2008-11-07 12:30:00,51.62,51.67,51.28,51.61,26933.47755543537,34.0056,34.0386,33.7816,33.999,26933.4776
2008-11-07 12:40:00,51.65,52.05,51.63,51.73,19686.316928069227,34.0254,34.2889,34.0122,34.0781,19686.3169
2008-11-07 12:50:00,51.74,52.03,51.62,51.98,12439.156300703082,34.0847,34.2757,34.0056,34.2428,12439.1563
2008-11-07 13:00:00,52.03,52.28,51.99,52.07,53650.62195781504,34.2757,34.4404,34.2494,34.3021,53650.622
2008-11-07 13:10:00,52.05,52.33,51.94,52.27,51379.12385073013,34.2889,34.4733,34.2164,34.4338,51379.1239
2008-11-07 13:20:00,52.27,52.68,52.26,52.68,67604.11032990806,34.4338,34.7039,34.4272,34.7039,67604.1103
2008-11-07 13:30:00,52.66,52.68,52.27,52.35,39156.30070308274,34.6907,34.7039,34.4338,34.4865,39156.3007
2008-11-07 13:40:00,52.32,52.48,52.27,52.48,21092.48242293132,34.4668,34.5722,34.4338,34.5722,21092.4824
2008-11-07 13:50:00,52.48,52.84,52.42,52.78,19037.317468902107,34.5722,34.8093,34.5326,34.7698,19037.3175
2008-11-07 14:00:00,52.78,52.84,52.59,52.61,19037.317468902107,34.7698,34.8093,34.6446,34.6578,19037.3175
2008-11-07 14:10:00,52.66,52.96,51.85,52.95,21525.148729042725,34.6907,34.8884,34.1571,34.8818,21525.1487
2008-11-07 14:20:00,52.93,52.98,52.61,52.95,32774.47268793943,34.8686,34.9015,34.6578,34.8818,32774.4727
2008-11-07 14:30:00,52.98,53.38,52.95,53.38,43591.13034072472,34.9015,35.1651,34.8818,35.1651,43591.1303
2008-11-07 14:40:00,53.35,53.63,53.33,53.42,30935.640886965928,35.1453,35.3297,35.1321,35.1914,30935.6409
2008-11-07 14:50:00,53.42,53.49,52.2,52.2,61546.78204434829,35.1914,35.2375,34.3877,34.3877,61546.782
2008-11-07 15:00:00,52.21,52.49,52.0,52.42,35694.97025419145,34.3943,34.5788,34.256,34.5326,35694.9703
2008-11-07 15:10:00,52.46,52.56,52.23,52.23,36992.969172525685,34.559,34.6249,34.4075,34.4075,36992.9692
2008-11-07 15:20:00,52.19,52.25,51.68,51.96,29204.97566252028,34.3811,34.4206,34.0451,34.2296,29204.9757
2008-11-07 15:30:00,51.99,52.53,51.86,52.47,44240.12979989183,34.2494,34.6051,34.1637,34.5656,44240.1298
2008-11-07 15:40:00,52.47,52.9,52.47,52.66,45213.62898864251,34.5656,34.8488,34.5656,34.6907,45213.629
2008-11-07 15:50:00,52.7,53.2,52.4,53.08,151433.20713899404,34.7171,35.0465,34.5195,34.9674,151433.2071
2008-11-10 09:30:00,54.31,55.69,54.31,55.02,70957.2742022715,35.7777,36.6868,35.7777,36.2454,70957.2742
2008-11-10 09:40:00,54.97,55.47,54.97,55.33,36560.30286641428,36.2125,36.5419,36.2125,36.4497,36560.3029
2008-11-10 09:50:00,55.26,55.26,54.55,54.7,47268.79394267171,36.4035,36.4035,35.9358,36.0346,47268.7939
2008-11-10 10:00:00,54.78,54.8,54.38,54.6,18388.31800973499,36.0873,36.1005,35.8238,35.9688,18388.318
2008-11-10 10:10:00,54.64,54.85,54.52,54.55,24121.146565711195,35.9951,36.1334,35.9161,35.9358,24121.1466
2008-11-10 10:20:00,54.52,54.6,54.28,54.41,30286.641427798808,35.9161,35.9688,35.7579,35.8436,30286.6414
2008-11-10 10:30:00,54.42,54.55,54.2,54.41,46078.96160086533,35.8502,35.9358,35.7052,35.8436,46078.9616
2008-11-10 10:40:00,54.41,54.64,54.19,54.19,42509.46457544619,35.8436,35.9951,35.6987,35.6987,42509.4646
2008-11-10 10:50:00,54.14,54.47,54.12,54.36,22282.314764737694,35.6657,35.8831,35.6525,35.8106,22282.3148
2008-11-10 11:00:00,54.36,54.58,54.14,54.3,36992.969172525685,35.8106,35.9556,35.6657,35.7711,36992.9692
2008-11-10 11:10:00,54.26,54.26,54.06,54.18,19902.65008112493,35.7448,35.7448,35.613,35.6921,19902.6501
2008-11-10 11:20:00,54.17,54.53,54.16,54.42,21092.48242293132,35.6855,35.9226,35.6789,35.8502,21092.4824
2008-11-10 11:30:00,54.46,54.57,54.14,54.44,28231.47647376961,35.8765,35.949,35.6657,35.8634,28231.4765
2008-11-10 11:40:00,54.44,54.44,53.97,54.0,27149.81070849108,35.8634,35.8634,35.5537,35.5735,27149.8107
2008-11-10 11:50:00,53.99,54.03,53.71,53.84,42076.79826933477,35.5669,35.5933,35.3824,35.4681,42076.7983
2008-11-10 12:00:00,53.86,54.09,53.81,54.06,20335.316387236344,35.4813,35.6328,35.4483,35.613,20335.3164
2008-11-10 12:10:00,54.02,54.08,53.98,54.01,23904.813412655487,35.5867,35.6262,35.5603,35.5801,23904.8134
2008-11-10 12:20:00,54.0,54.1,53.63,53.67,21416.98215251488,35.5735,35.6394,35.3297,35.3561,21416.9822
2008-11-10 12:30:00,53.65,53.77,53.47,53.6,45970.79502433748,35.3429,35.422,35.2243,35.31,45970.795
2008-11-10 12:40:00,53.58,53.69,53.48,53.63,17955.65170362358,35.2968,35.3693,35.2309,35.3297,17955.6517
2008-11-10 12:50:00,53.64,53.71,53.18,53.23,31368.307193077337,35.3363,35.3824,35.0333,35.0662,31368.3072
2008-11-10 13:00:00,53.25,53.49,53.05,53.49,27366.14386154678,35.0794,35.2375,34.9477,35.2375,27366.1439
2008-11-10 13:10:00,53.48,53.75,53.47,53.55,17198.48566792861,35.2309,35.4088,35.2243,35.277,17198.4857
2008-11-10 13:20:00,53.58,53.68,53.22,53.59,18063.81828015144,35.2968,35.3627,35.0597,35.3034,18063.8183
2008-11-10 13:30:00,53.56,53.85,53.47,53.82,17090.319091400757,35.2836,35.4747,35.2243,35.4549,17090.3191
2008-11-10 13:40:00,53.78,53.78,53.24,53.48,17847.485127095726,35.4286,35.4286,35.0728,35.2309,17847.4851
2008-11-10 13:50:00,53.51,53.94,53.46,53.89,28664.14277988101,35.2507,35.534,35.2178,35.501,28664.1428
2008-11-10 14:00:00,53.9,53.96,53.63,53.93,12006.489994591671,35.5076,35.5471,35.3297,35.5274,12006.49
2008-11-10 14:10:00,53.89,53.93,53.44,53.61,17847.485127095726,35.501,35.5274,35.2046,35.3166,17847.4851
2008-11-10 14:20:00,53.64,53.68,53.4,53.49,14710.654407787992,35.3363,35.3627,35.1782,35.2375,14710.6544
2008-11-10 14:30:00,53.5,53.5,53.13,53.28,17414.818820984314,35.2441,35.2441,35.0004,35.0992,17414.8188
2008-11-10 14:40:00,53.3,53.57,53.08,53.08,20551.64954029205,35.1124,35.2902,34.9674,34.9674,20551.6495
2008-11-10 14:50:00,53.07,53.45,52.98,53.16,16765.819361817197,34.9608,35.2112,34.9015,35.0201,16765.8194
2008-11-10 15:00:00,53.14,53.14,52.71,52.86,49107.625743645214,35.007,35.007,34.7237,34.8225,49107.6257
2008-11-10 15:10:00,52.79,53.31,52.7,52.86,59383.45051379124,34.7764,35.1189,34.7171,34.8225,59383.4505
2008-11-10 15:20:00,52.86,52.88,52.59,52.75,37317.46890210925,34.8225,34.8357,34.6446,34.75,37317.4689
2008-11-10 15:30:00,52.71,53.16,52.61,52.67,52677.12276906436,34.7237,35.0201,34.6578,34.6973,52677.1228
2008-11-10 15:40:00,52.66,53.27,52.66,53.06,52136.2898864251,34.6907,35.0926,34.6907,34.9543,52136.2899
2008-11-10 15:50:00,53.0,53.63,53.0,53.57,130232.55813953489,34.9147,35.3297,34.9147,35.2902,130232.5581
2008-11-11 09:30:00,52.54,52.72,51.53,51.8,38399.13466738778,34.6117,34.7303,33.9463,34.1242,38399.1347
2008-11-11 09:40:00,51.85,51.89,51.09,51.27,20876.14926987561,34.1571,34.1835,33.6565,33.7751,20876.1493
2008-11-11 09:50:00,51.23,51.37,50.68,50.68,35370.470524607896,33.7487,33.8409,33.3864,33.3864,35370.4705
2008-11-11 10:00:00,50.61,51.25,50.53,51.21,28123.30989724175,33.3403,33.7619,33.2876,33.7355,28123.3099
2008-11-11 10:10:00,51.24,51.47,51.06,51.29,16765.819361817197,33.7553,33.9068,33.6367,33.7882,16765.8194
2008-11-11 10:20:00,51.3,51.41,51.06,51.06,71065.44077879936,33.7948,33.8673,33.6367,33.6367,71065.4408
2008-11-11 10:30:00,50.95,51.12,50.79,50.87,23796.646836127635,33.5642,33.6762,33.4588,33.5115,23796.6468
2008-11-11 10:40:00,50.87,50.88,50.43,50.73,18820.984315846403,33.5115,33.5181,33.2217,33.4193,18820.9843
2008-11-11 10:50:00,50.66,51.04,50.3,50.36,26392.644672796105,33.3732,33.6235,33.136,33.1756,26392.6447
2008-11-11 11:00:00,50.29,50.35,49.79,49.99,64034.613304488914,33.1295,33.169,32.8001,32.9318,64034.6133
2008-11-11 11:10:00,49.96,50.3,49.91,50.16,36235.80313683072,32.9121,33.136,32.8791,33.0438,36235.8031
2008-11-11 11:20:00,50.16,50.42,50.04,50.1,73228.77230935641,33.0438,33.2151,32.9648,33.0043,73228.7723
2008-11-11 11:30:00,50.07,50.2,49.83,50.03,45213.62898864251,32.9845,33.0702,32.8264,32.9582,45213.629
2008-11-11 11:40:00,50.02,50.39,49.89,50.11,27906.97674418605,32.9516,33.1953,32.866,33.0109,27906.9767
2008-11-11 11:50:00,50.11,50.28,49.93,50.02,11141.157382368849,33.0109,33.1229,32.8923,32.9516,11141.1574
2008-11-11 12:00:00,49.99,50.02,49.76,49.76,15792.320173066522,32.9318,32.9516,32.7803,32.7803,15792.3202
2008-11-11 12:10:00,49.79,49.91,49.63,49.63,36019.469983775016,32.8001,32.8791,32.6947,32.6947,36019.47
2008-11-11 12:20:00,49.63,49.75,49.22,49.22,60897.78258518118,32.6947,32.7737,32.4246,32.4246,60897.7826
2008-11-11 12:30:00,49.21,49.41,49.18,49.31,69442.94213088155,32.418,32.5497,32.3982,32.4839,69442.9421
2008-11-11 12:40:00,49.31,49.5,49.23,49.31,39805.30016224986,32.4839,32.609,32.4312,32.4839,39805.3002
2008-11-11 12:50:00,49.31,49.72,49.17,49.64,35478.63710113575,32.4839,32.754,32.3916,32.7013,35478.6371
2008-11-11 13:00:00,49.63,49.69,49.43,49.58,30611.141157382368,32.6947,32.7342,32.5629,32.6617,30611.1412
2008-11-11 13:10:00,49.53,49.62,49.32,49.5,34072.47160627366,32.6288,32.6881,32.4905,32.609,34072.4716
2008-11-11 13:20:00,49.53,49.57,49.31,49.44,20767.98269334776,32.6288,32.6551,32.4839,32.5695,20767.9827
2008-11-11 13:30:00,49.45,49.61,49.29,49.36,30286.641427798808,32.5761,32.6815,32.4707,32.5168,30286.6414
2008-11-11 13:40:00,49.37,49.85,49.37,49.81,59707.9502433748,32.5234,32.8396,32.5234,32.8133,59707.9502
2008-11-11 13:50:00,49.79,50.51,49.79,50.47,37858.30178474851,32.8001,33.2744,32.8001,33.248,37858.3018
2008-11-11 14:00:00,50.45,50.76,50.11,50.17,56895.61925365062,33.2349,33.4391,33.0109,33.0504,56895.6193
2008-11-11 14:10:00,50.14,50.74,50.14,50.74,31260.140616549485,33.0306,33.4259,33.0306,33.4259,31260.1406
2008-11-11 14:20:00,50.76,51.56,50.75,51.52,104164.41319632232,33.4391,33.9661,33.4325,33.9397,104164.4132
2008-11-11 14:30:00,51.57,51.83,51.25,51.3,51487.290427257976,33.9727,34.144,33.7619,33.7948,51487.2904
2008-11-11 14:40:00,51.24,51.43,50.98,51.12,28015.14332071389,33.7553,33.8805,33.584,33.6762,28015.1433
2008-11-11 14:50:00,51.13,51.15,50.51,50.63,51595.45700378583,33.6828,33.696,33.2744,33.3534,51595.457
2008-11-11 15:00:00,50.62,51.14,50.55,50.7,27366.14386154678,33.3469,33.6894,33.3007,33.3996,27366.1439
2008-11-11 15:10:00,50.68,51.15,50.63,51.15,33856.13845321796,33.3864,33.696,33.3534,33.696,33856.1385
2008-11-11 15:20:00,51.15,51.29,50.72,50.85,32666.306111411574,33.696,33.7882,33.4127,33.4984,32666.3061
2008-11-11 15:30:00,50.84,50.85,49.89,49.97,44780.9626825311,33.4918,33.4984,32.866,32.9187,44780.9627
2008-11-11 15:40:00,49.97,50.73,49.96,50.73,68793.94267171444,32.9187,33.4193,32.9121,33.4193,68793.9427
2008-11-11 15:50:00,50.66,50.88,50.28,50.39,102758.24770146023,33.3732,33.5181,33.1229,33.1953,102758.2477
2008-11-12 09:30:00,49.14,49.19,48.54,48.96,70416.44131963223,32.3719,32.4048,31.9766,32.2533,70416.4413
2008-11-12 09:40:00,48.93,49.0,48.53,48.76,45862.62844780963,32.2335,32.2797,31.97,32.1215,45862.6284
2008-11-12 09:50:00,48.75,49.27,48.75,48.9,40886.96592752839,32.115,32.4575,32.115,32.2138,40886.9659
2008-11-12 10:00:00,48.93,49.4,48.88,49.09,50621.95781503515,32.2335,32.5432,32.2006,32.3389,50621.9578
2008-11-12 10:10:00,49.06,49.69,49.04,49.32,28664.14277988101,32.3192,32.7342,32.306,32.4905,28664.1428
2008-11-12 10:20:00,49.34,49.35,48.74,48.79,37641.968631692806,32.5036,32.5102,32.1084,32.1413,37641.9686
2008-11-12 10:30:00,48.75,48.86,48.07,48.17,42401.29799891833,32.115,32.1874,31.667,31.7329,42401.298
2008-11-12 10:40:00,48.16,48.31,47.96,48.3,44023.79664683613,31.7263,31.8251,31.5945,31.8185,44023.7966
2008-11-12 10:50:00,48.26,48.8,48.26,48.72,67820.44348296376,31.7922,32.1479,31.7922,32.0952,67820.4435
2008-11-12 11:00:00,48.76,48.82,48.56,48.75,184856.67928610052,32.1215,32.1611,31.9898,32.115,184856.6793
2008-11-12 11:10:00,48.78,48.81,48.5,48.67,31800.97349918875,32.1347,32.1545,31.9503,32.0623,31800.9735
2008-11-12 11:20:00,48.66,48.98,48.51,48.89,51487.290427257976,32.0557,32.2665,31.9569,32.2072,51487.2904
2008-11-12 11:30:00,48.89,49.03,48.67,48.8,38723.63439697133,32.2072,32.2994,32.0623,32.1479,38723.6344
2008-11-12 11:40:00,48.8,48.92,48.71,48.74,54299.62141698216,32.1479,32.2269,32.0886,32.1084,54299.6214
2008-11-12 11:50:00,48.76,49.05,48.71,49.05,50513.7912385073,32.1215,32.3126,32.0886,32.3126,50513.7912
2008-11-12 12:00:00,49.04,49.04,48.67,48.68,23904.813412655487,32.306,32.306,32.0623,32.0688,23904.8134
2008-11-12 12:10:00,48.7,48.85,48.65,48.76,22823.14764737696,32.082,32.1808,32.0491,32.1215,22823.1476
2008-11-12 12:20:00,48.74,49.18,48.67,49.04,26933.47755543537,32.1084,32.3982,32.0623,32.306,26933.4776
2008-11-12 12:30:00,49.05,49.36,48.98,49.22,26933.47755543537,32.3126,32.5168,32.2665,32.4246,26933.4776
2008-11-12 12:40:00,49.23,49.33,48.99,49.0,29853.9751216874,32.4312,32.497,32.2731,32.2797,29853.9751
2008-11-12 12:50:00,48.99,49.16,48.89,49.16,29204.97566252028,32.2731,32.3851,32.2072,32.3851,29204.9757
2008-11-12 13:00:00,49.22,49.28,48.9,48.9,21416.98215251488,32.4246,32.4641,32.2138,32.2138,21416.9822
2008-11-12 13:10:00,48.93,49.1,48.65,48.72,22174.14818820984,32.2335,32.3455,32.0491,32.0952,22174.1482
2008-11-12 13:20:00,48.74,48.98,48.72,48.97,12655.489453758788,32.1084,32.2665,32.0952,32.2599,12655.4895
2008-11-12 13:30:00,48.97,49.01,48.68,48.86,19794.48350459708,32.2599,32.2862,32.0688,32.1874,19794.4835
2008-11-12 13:40:00,48.81,49.06,48.81,48.93,23147.64737696052,32.1545,32.3192,32.1545,32.2335,23147.6474
2008-11-12 13:50:00,48.97,48.97,48.52,48.61,31800.97349918875,32.2599,32.2599,31.9634,32.0227,31800.9735
2008-11-12 14:00:00,48.61,48.64,48.39,48.52,34288.80475932937,32.0227,32.0425,31.8778,31.9634,34288.8048
2008-11-12 14:10:00,48.47,48.71,48.42,48.55,25635.478637101136,31.9305,32.0886,31.8976,31.9832,25635.4786
2008-11-12 14:20:00,48.58,48.8,48.56,48.65,23904.813412655487,32.003,32.1479,31.9898,32.0491,23904.8134
2008-11-12 14:30:00,48.68,48.82,48.4,48.47,30178.47485127096,32.0688,32.1611,31.8844,31.9305,30178.4749
2008-11-12 14:40:00,48.48,48.95,48.36,48.56,29745.808545159543,31.9371,32.2467,31.858,31.9898,29745.8085
2008-11-12 14:50:00,48.56,48.6,48.37,48.45,41427.79881016766,31.9898,32.0161,31.8646,31.9173,41427.7988
2008-11-12 15:00:00,48.49,48.59,48.23,48.23,55164.95402920497,31.9437,32.0096,31.7724,31.7724,55164.954
2008-11-12 15:10:00,48.24,48.35,47.95,48.15,39913.46673877772,31.779,31.8515,31.5879,31.7197,39913.4667
2008-11-12 15:20:00,48.15,48.15,47.54,47.68,75500.27041644132,31.7197,31.7197,31.3178,31.4101,75500.2704
2008-11-12 15:30:00,47.68,47.94,47.59,47.74,62303.94808004327,31.4101,31.5814,31.3508,31.4496,62303.9481
2008-11-12 15:40:00,47.74,47.91,47.38,47.62,107409.41049215791,31.4496,31.5616,31.2124,31.3706,107409.4105
2008-11-12 15:50:00,47.58,47.75,47.28,47.39,185722.0118983234,31.3442,31.4562,31.1466,31.219,185722.0119
2008-11-13 09:30:00,46.25,48.5,46.25,48.04,126879.39426717145,30.468,31.9503,30.468,31.6472,126879.3943
2008-11-13 09:40:00,47.93,48.18,47.67,47.67,53109.789075175766,31.5748,31.7395,31.4035,31.4035,53109.7891
2008-11-13 09:50:00,47.69,47.69,46.7,46.95,104272.5797728502,31.4167,31.4167,30.7645,30.9292,104272.5798
2008-11-13 10:00:00,46.95,47.3,46.9,47.07,86749.59437533801,30.9292,31.1597,30.8962,31.0082,86749.5944
2008-11-13 10:10:00,47.08,47.9,47.06,47.77,146349.37804218495,31.0148,31.555,31.0016,31.4694,146349.378
2008-11-13 10:20:00,47.78,48.18,47.78,47.93,114332.07138994052,31.476,31.7395,31.476,31.5748,114332.0714
2008-11-13 10:30:00,47.93,48.07,47.43,47.79,43050.29745808545,31.5748,31.667,31.2454,31.4825,43050.2975
2008-11-13 10:40:00,47.86,47.89,47.28,47.31,30611.141157382368,31.5287,31.5484,31.1466,31.1663,30611.1412
2008-11-13 10:50:00,47.33,47.66,47.22,47.38,68361.27636560303,31.1795,31.3969,31.107,31.2124,68361.2764
2008-11-13 11:00:00,47.38,47.67,46.81,46.91,82639.2644672796,31.2124,31.4035,30.8369,30.9028,82639.2645
2008-11-13 11:10:00,46.92,47.4,46.89,47.04,63385.61384532179,30.9094,31.2256,30.8896,30.9885,63385.6138
2008-11-13 11:20:00,47.03,47.62,46.93,47.59,61114.11573823688,30.9819,31.3706,30.916,31.3508,61114.1157
2008-11-13 11:30:00,47.59,47.75,47.19,47.22,65440.778799351,31.3508,31.4562,31.0873,31.107,65440.7788
2008-11-13 11:40:00,47.22,47.51,47.15,47.15,52785.28934559221,31.107,31.2981,31.0609,31.0609,52785.2893
2008-11-13 11:50:00,47.16,47.45,46.97,47.18,41860.46511627907,31.0675,31.2586,30.9424,31.0807,41860.4651
2008-11-13 12:00:00,47.18,47.36,47.13,47.32,30394.808004326664,31.0807,31.1993,31.0478,31.1729,30394.808
2008-11-13 12:10:00,47.25,47.26,46.71,46.76,36668.46944294213,31.1268,31.1334,30.7711,30.804,36668.4694
2008-11-13 12:20:00,46.74,46.81,46.58,46.62,55597.62033531639,30.7908,30.8369,30.6854,30.7118,55597.6203
2008-11-13 12:30:00,46.61,46.78,46.54,46.65,31260.140616549485,30.7052,30.8172,30.6591,30.7315,31260.1406
2008-11-13 12:40:00,46.66,46.74,46.32,46.32,43050.29745808545,30.7381,30.7908,30.5142,30.5142,43050.2975
2008-11-13 12:50:00,46.35,46.36,45.18,45.18,111195.24067063276,30.5339,30.5405,29.7632,29.7632,111195.2407
2008-11-13 13:00:00,45.16,46.07,45.14,46.05,52677.12276906436,29.75,30.3495,29.7368,30.3363,52677.1228
2008-11-13 13:10:00,46.04,46.35,46.0,46.23,97133.58572201188,30.3297,30.5339,30.3033,30.4549,97133.5857
2008-11-13 13:20:00,46.24,46.3,45.92,46.23,71606.27366143861,30.4614,30.501,30.2506,30.4549,71606.2737
2008-11-13 13:30:00,46.27,46.55,46.1,46.38,166035.69497025418,30.4812,30.6657,30.3692,30.5537,166035.695
2008-11-13 13:40:00,46.4,47.07,46.24,46.43,109572.74202271496,30.5669,31.0082,30.4614,30.5866,109572.742
2008-11-13 13:50:00,46.39,47.38,46.25,46.85,130665.2244456463,30.5603,31.2124,30.468,30.8633,130665.2244
2008-11-13 14:00:00,46.83,47.34,46.77,47.22,81124.93239588967,30.8501,31.1861,30.8106,31.107,81124.9324
2008-11-13 14:10:00,47.25,47.74,47.17,47.17,80151.433207139,31.1268,31.4496,31.0741,31.0741,80151.4332
2008-11-13 14:20:00,47.14,48.55,47.14,48.3,92266.08977825852,31.0543,31.9832,31.0543,31.8185,92266.0898
2008-11-13 14:30:00,48.3,48.93,47.82,48.86,107625.74364521365,31.8185,32.2335,31.5023,32.1874,107625.7436
2008-11-13 14:40:00,48.86,49.29,48.48,49.1,85559.76203353163,32.1874,32.4707,31.9371,32.3455,85559.762
2008-11-13 14:50:00,49.11,49.37,48.84,48.88,102217.41481882098,32.3521,32.5234,32.1742,32.2006,102217.4148
2008-11-13 15:00:00,48.89,49.12,47.86,47.98,90751.75770686858,32.2072,32.3587,31.5287,31.6077,90751.7577
2008-11-13 15:10:00,47.98,49.04,47.98,48.79,131206.05732828556,31.6077,32.306,31.6077,32.1413,131206.0573
2008-11-13 15:20:00,48.79,49.96,48.65,49.96,98107.08491076255,32.1413,32.9121,32.0491,32.9121,98107.0849
2008-11-13 15:30:00,49.96,50.33,49.56,50.03,108707.40941049215,32.9121,33.1558,32.6486,32.9582,108707.4094
2008-11-13 15:40:00,50.08,50.69,50.04,50.21,149486.2087614927,32.9911,33.393,32.9648,33.0768,149486.2088
2008-11-13 15:50:00,50.16,51.29,50.15,51.12,338128.71822606813,33.0438,33.7882,33.0372,33.6762,338128.7182
2008-11-14 09:30:00,50.45,50.54,49.6,49.83,74094.10492157923,33.2349,33.2942,32.6749,32.8264,74094.1049
2008-11-14 09:40:00,49.83,50.38,49.77,50.03,63277.44726879394,32.8264,33.1888,32.7869,32.9582,63277.4473
2008-11-14 09:50:00,49.97,51.0,49.97,50.92,99945.91671173608,32.9187,33.5972,32.9187,33.5445,99945.9167
2008-11-14 10:00:00,50.92,51.12,50.46,50.54,122552.73120605732,33.5445,33.6762,33.2415,33.2942,122552.7312
2008-11-14 10:10:00,50.59,50.74,50.14,50.15,57869.1184424013,33.3271,33.4259,33.0306,33.0372,57869.1184
2008-11-14 10:20:00,50.17,50.37,49.86,49.91,58518.11790156841,33.0504,33.1822,32.8462,32.8791,58518.1179
2008-11-14 10:30:00,49.91,49.93,49.49,49.76,96700.91941590048,32.8791,32.8923,32.6024,32.7803,96700.9194
2008-11-14 10:40:00,49.78,50.05,49.29,50.05,74526.77122769064,32.7935,32.9714,32.4707,32.9714,74526.7712
2008-11-14 10:50:00,50.11,50.28,49.79,49.9,32558.13953488372,33.0109,33.1229,32.8001,32.8725,32558.1395
2008-11-14 11:00:00,49.86,49.99,49.46,49.88,33098.972417522986,32.8462,32.9318,32.5827,32.8594,33098.9724
2008-11-14 11:10:00,49.88,50.21,49.55,50.17,45754.461871281776,32.8594,33.0768,32.642,33.0504,45754.4619
2008-11-14 11:20:00,50.16,50.26,49.74,49.74,42942.1308815576,33.0438,33.1097,32.7671,32.7671,42942.1309
2008-11-14 11:30:00,49.7,49.71,49.42,49.47,33098.972417522986,32.7408,32.7474,32.5563,32.5893,33098.9724
2008-11-14 11:40:00,49.49,49.54,49.24,49.54,32449.972958355866,32.6024,32.6354,32.4378,32.6354,32449.973
2008-11-14 11:50:00,49.62,49.81,49.31,49.43,23255.81395348837,32.6881,32.8133,32.4839,32.5629,23255.814
2008-11-14 12:00:00,49.41,49.42,48.8,49.25,29313.14223904813,32.5497,32.5563,32.1479,32.4443,29313.1422
2008-11-14 12:10:00,49.21,49.28,48.75,48.84,25743.645213628988,32.418,32.4641,32.115,32.1742,25743.6452
2008-11-14 12:20:00,48.9,49.3,48.9,49.25,30935.640886965928,32.2138,32.4773,32.2138,32.4443,30935.6409
2008-11-14 12:30:00,49.25,49.67,48.89,49.64,24445.64629529475,32.4443,32.721,32.2072,32.7013,24445.6463
2008-11-14 12:40:00,49.67,49.76,49.48,49.48,22823.14764737696,32.721,32.7803,32.5959,32.5959,22823.1476
2008-11-14 12:50:00,49.5,49.87,49.44,49.62,28988.64250946457,32.609,32.8528,32.5695,32.6881,28988.6425
2008-11-14 13:00:00,49.59,49.59,49.03,49.25,23147.64737696052,32.6683,32.6683,32.2994,32.4443,23147.6474
2008-11-14 13:10:00,49.25,49.3,48.82,49.24,26068.14494321255,32.4443,32.4773,32.1611,32.4378,26068.1449
2008-11-14 13:20:00,49.23,49.78,49.05,49.78,29204.97566252028,32.4312,32.7935,32.3126,32.7935,29204.9757
2008-11-14 13:30:00,49.75,50.03,49.45,49.59,23472.14710654408,32.7737,32.9582,32.5761,32.6683,23472.1471
2008-11-14 13:40:00,49.61,49.71,49.07,49.24,34721.471065440775,32.6815,32.7474,32.3258,32.4378,34721.4711
2008-11-14 13:50:00,49.4,49.8,49.35,49.36,28231.47647376961,32.5432,32.8067,32.5102,32.5168,28231.4765
2008-11-14 14:00:00,49.33,50.02,49.25,49.9,24986.47917793402,32.497,32.9516,32.4443,32.8725,24986.4792
2008-11-14 14:10:00,49.86,50.66,49.86,50.66,60140.61654948621,32.8462,33.3732,32.8462,33.3732,60140.6165
2008-11-14 14:20:00,50.7,50.77,50.41,50.57,60356.94970254191,33.3996,33.4457,33.2085,33.3139,60356.9497
2008-11-14 14:30:00,50.55,50.58,49.98,50.31,51270.95727420227,33.3007,33.3205,32.9252,33.1426,51270.9573
2008-11-14 14:40:00,50.31,51.13,50.31,50.65,42293.13142239048,33.1426,33.6828,33.1426,33.3666,42293.1314
2008-11-14 14:50:00,50.58,51.47,50.55,51.34,42617.63115197404,33.3205,33.9068,33.3007,33.8212,42617.6312
2008-11-14 15:00:00,51.38,51.64,50.71,51.26,50946.45754461871,33.8475,34.0188,33.4061,33.7685,50946.4575
2008-11-14 15:10:00,51.24,51.37,50.55,50.57,52785.28934559221,33.7553,33.8409,33.3007,33.3139,52785.2893
2008-11-14 15:20:00,50.55,51.12,50.35,50.53,65332.61222282315,33.3007,33.6762,33.169,33.2876,65332.6122
2008-11-14 15:30:00,50.5,50.63,49.65,49.98,62087.61492698756,33.2678,33.3534,32.7079,32.9252,62087.6149
2008-11-14 15:40:00,50.02,50.02,49.44,49.81,75608.43699296917,32.9516,32.9516,32.5695,32.8133,75608.437
2008-11-14 15:50:00,49.73,49.9,48.58,48.74,164088.69659275282,32.7606,32.8725,32.003,32.1084,164088.6966
2008-11-17 09:30:00,48.18,48.81,47.84,48.27,64575.446187128175,31.7395,32.1545,31.5155,31.7987,64575.4462
2008-11-17 09:40:00,48.22,48.54,48.03,48.48,56679.28610059492,31.7658,31.9766,31.6406,31.9371,56679.2861
2008-11-17 09:50:00,48.55,49.17,48.43,49.07,53217.955651703625,31.9832,32.3916,31.9042,32.3258,53217.9557
2008-11-17 10:00:00,49.07,49.07,48.43,48.73,24878.312601406164,32.3258,32.3258,31.9042,32.1018,24878.3126
2008-11-17 10:10:00,48.8,48.8,47.96,47.96,37750.13520822066,32.1479,32.1479,31.5945,31.5945,37750.1352
2008-11-17 10:20:00,47.98,48.41,47.94,48.41,32774.47268793943,31.6077,31.891,31.5814,31.891,32774.4727
2008-11-17 10:30:00,48.36,48.57,48.06,48.34,18496.484586262843,31.858,31.9964,31.6604,31.8449,18496.4846
2008-11-17 10:40:00,48.33,48.46,48.09,48.46,32882.63926446728,31.8383,31.9239,31.6802,31.9239,32882.6393
2008-11-17 10:50:00,48.47,48.55,48.08,48.15,19253.65062195781,31.9305,31.9832,31.6736,31.7197,19253.6506
2008-11-17 11:00:00,48.18,48.78,48.15,48.61,15143.320713899404,31.7395,32.1347,31.7197,32.0227,15143.3207
2008-11-17 11:10:00,48.67,48.92,48.6,48.6,16116.81990265008,32.0623,32.2269,32.0161,32.0161,16116.8199
2008-11-17 11:20:00,48.65,48.7,48.52,48.57,10383.991346673878,32.0491,32.082,31.9634,31.9964,10383.9913
2008-11-17 11:30:00,48.61,48.96,48.57,48.93,21416.98215251488,32.0227,32.2533,31.9964,32.2335,21416.9822
2008-11-17 11:40:00,48.97,49.29,48.57,49.29,28880.475932936723,32.2599,32.4707,31.9964,32.4707,28880.4759
2008-11-17 11:50:00,49.31,49.76,49.15,49.54,39048.13412655489,32.4839,32.7803,32.3785,32.6354,39048.1341
2008-11-17 12:00:00,49.56,49.98,49.38,49.93,55273.12060573282,32.6486,32.9252,32.53,32.8923,55273.1206
2008-11-17 12:10:00,49.96,50.2,49.75,50.01,37317.46890210925,32.9121,33.0702,32.7737,32.945,37317.4689
2008-11-17 12:20:00,50.03,50.22,49.85,50.04,16116.81990265008,32.9582,33.0833,32.8396,32.9648,16116.8199
2008-11-17 12:30:00,50.12,50.27,49.6,49.63,19578.15035154137,33.0175,33.1163,32.6749,32.6947,19578.1504
2008-11-17 12:40:00,49.58,50.27,49.54,50.15,18929.15089237425,32.6617,33.1163,32.6354,33.0372,18929.1509
2008-11-17 12:50:00,50.12,50.17,49.55,49.72,16765.819361817197,33.0175,33.0504,32.642,32.754,16765.8194
2008-11-17 13:00:00,49.63,49.65,49.34,49.41,17198.48566792861,32.6947,32.7079,32.5036,32.5497,17198.4857
2008-11-17 13:10:00,49.41,49.55,49.13,49.27,10492.15792320173,32.5497,32.642,32.3653,32.4575,10492.1579
2008-11-17 13:20:00,49.27,49.48,49.16,49.41,14926.9875608437,32.4575,32.5959,32.3851,32.5497,14926.9876
2008-11-17 13:30:00,49.41,49.51,48.8,48.94,14710.654407787992,32.5497,32.6156,32.1479,32.2401,14710.6544
2008-11-17 13:40:00,48.94,49.03,48.73,48.96,13412.655489453758,32.2401,32.2994,32.1018,32.2533,13412.6555
2008-11-17 13:50:00,48.92,49.37,48.86,49.29,16008.653326122228,32.2269,32.5234,32.1874,32.4707,16008.6533
2008-11-17 14:00:00,49.21,49.45,48.7,49.38,20984.31584640346,32.418,32.5761,32.082,32.53,20984.3158
2008-11-17 14:10:00,49.35,49.58,49.02,49.05,15035.154137371552,32.5102,32.6617,32.2928,32.3126,15035.1541
2008-11-17 14:20:00,49.06,49.38,48.62,48.67,22282.314764737694,32.3192,32.53,32.0293,32.0623,22282.3148
2008-11-17 14:30:00,48.76,49.2,48.6,49.14,25743.645213628988,32.1215,32.4114,32.0161,32.3719,25743.6452
2008-11-17 14:40:00,49.16,49.36,48.82,48.84,23688.480259599783,32.3851,32.5168,32.1611,32.1742,23688.4803
2008-11-17 14:50:00,48.82,49.12,48.62,48.67,24445.64629529475,32.1611,32.3587,32.0293,32.0623,24445.6463
2008-11-17 15:00:00,48.7,49.1,48.49,48.88,38290.968090859926,32.082,32.3455,31.9437,32.2006,38290.9681
2008-11-17 15:10:00,48.85,49.12,48.56,48.94,36235.80313683072,32.1808,32.3587,31.9898,32.2401,36235.8031
2008-11-17 15:20:00,49.0,49.17,48.62,48.92,37101.135749053545,32.2797,32.3916,32.0293,32.2269,37101.1357
2008-11-17 15:30:00,48.92,49.07,48.18,48.43,51270.95727420227,32.2269,32.3258,31.7395,31.9042,51270.9573
2008-11-17 15:40:00,48.41,48.79,48.27,48.31,53001.62249864792,31.891,32.1413,31.7987,31.8251,53001.6225
2008-11-17 15:50:00,48.34,48.53,47.64,47.8,137047.05246078962,31.8449,31.97,31.3837,31.4891,137047.0525
2008-11-18 09:30:00,47.62,48.26,47.08,48.18,49215.79232017307,31.3706,31.7922,31.0148,31.7395,49215.7923
2008-11-18 09:40:00,48.14,48.53,48.01,48.44,32125.47322877231,31.7131,31.97,31.6275,31.9107,32125.4732
2008-11-18 09:50:00,48.48,48.5,47.59,47.94,31260.140616549485,31.9371,31.9503,31.3508,31.5814,31260.1406
2008-11-18 10:00:00,47.85,47.86,47.2,47.33,42833.96430502975,31.5221,31.5287,31.0939,31.1795,42833.9643
2008-11-18 10:10:00,47.3,47.94,47.3,47.94,20984.31584640346,31.1597,31.5814,31.1597,31.5814,20984.3158
2008-11-18 10:20:00,47.94,48.32,47.48,48.29,51919.956733369385,31.5814,31.8317,31.2783,31.8119,51919.9567
2008-11-18 10:30:00,48.29,48.31,47.91,48.06,28664.14277988101,31.8119,31.8251,31.5616,31.6604,28664.1428
2008-11-18 10:40:00,48.05,48.13,47.84,48.08,15792.320173066522,31.6538,31.7065,31.5155,31.6736,15792.3202
2008-11-18 10:50:00,48.03,48.04,47.71,47.81,14494.321254732287,31.6406,31.6472,31.4298,31.4957,14494.3213
2008-11-18 11:00:00,47.81,47.81,47.37,47.52,24661.97944835046,31.4957,31.4957,31.2059,31.3047,24661.9794
2008-11-18 11:10:00,47.56,47.8,47.53,47.59,16333.153055705789,31.331,31.4891,31.3113,31.3508,16333.1531
2008-11-18 11:20:00,47.62,47.76,47.4,47.73,22498.6479177934,31.3706,31.4628,31.2256,31.443,22498.6479
2008-11-18 11:30:00,47.73,48.4,47.64,48.1,16116.81990265008,31.443,31.8844,31.3837,31.6868,16116.8199
2008-11-18 11:40:00,48.06,48.31,47.9,48.11,16549.486208761493,31.6604,31.8251,31.555,31.6933,16549.4862
2008-11-18 11:50:00,48.11,48.58,48.11,48.55,13737.155219037317,31.6933,32.003,31.6933,31.9832,13737.1552
2008-11-18 12:00:00,48.52,48.52,48.06,48.14,11465.657111952409,31.9634,31.9634,31.6604,31.7131,11465.6571
2008-11-18 12:10:00,48.1,48.27,48.0,48.03,12871.822606814494,31.6868,31.7987,31.6209,31.6406,12871.8226
2008-11-18 12:20:00,47.96,48.04,47.66,47.82,16116.81990265008,31.5945,31.6472,31.3969,31.5023,16116.8199
2008-11-18 12:30:00,47.79,47.79,47.47,47.62,16008.653326122228,31.4825,31.4825,31.2717,31.3706,16008.6533
2008-11-18 12:40:00,47.66,47.75,47.52,47.69,16116.81990265008,31.3969,31.4562,31.3047,31.4167,16116.8199
2008-11-18 12:50:00,47.61,47.81,47.47,47.78,11898.323418063816,31.364,31.4957,31.2717,31.476,11898.3234
2008-11-18 13:00:00,47.7,47.7,47.34,47.34,18280.15143320714,31.4233,31.4233,31.1861,31.1861,18280.1514
2008-11-18 13:10:00,47.35,47.48,46.94,47.07,25635.478637101136,31.1927,31.2783,30.9226,31.0082,25635.4786
2008-11-18 13:20:00,47.13,47.38,47.13,47.26,12763.656030286642,31.0478,31.2124,31.0478,31.1334,12763.656
2008-11-18 13:30:00,47.25,47.26,46.71,46.84,20227.14981070849,31.1268,31.1334,30.7711,30.8567,20227.1498
2008-11-18 13:40:00,46.87,47.14,46.51,46.6,29962.14169821525,30.8765,31.0543,30.6393,30.6986,29962.1417
2008-11-18 13:50:00,46.63,47.19,46.61,47.19,24121.146565711195,30.7184,31.0873,30.7052,31.0873,24121.1466
2008-11-18 14:00:00,47.2,47.2,46.6,46.77,34180.638182801515,31.0939,31.0939,30.6986,30.8106,34180.6382
2008-11-18 14:10:00,46.72,47.19,46.71,46.98,39480.80043266631,30.7777,31.0873,30.7711,30.9489,39480.8004
2008-11-18 14:20:00,46.92,47.14,46.79,46.96,26608.977825851813,30.9094,31.0543,30.8238,30.9358,26608.9778
2008-11-18 14:30:00,46.95,46.95,46.49,46.62,25635.478637101136,30.9292,30.9292,30.6261,30.7118,25635.4786
2008-11-18 14:40:00,46.63,46.66,45.97,46.05,48783.12601406165,30.7184,30.7381,30.2836,30.3363,48783.126
2008-11-18 14:50:00,46.04,46.27,45.96,46.04,46836.127636560304,30.3297,30.4812,30.277,30.3297,46836.1276
2008-11-18 15:00:00,46.05,46.77,45.95,46.75,64467.27961060032,30.3363,30.8106,30.2704,30.7974,64467.2796
2008-11-18 15:10:00,46.77,47.0,46.44,46.81,83071.93077339102,30.8106,30.9621,30.5932,30.8369,83071.9308
2008-11-18 15:20:00,46.74,47.13,46.41,46.79,72796.10600324499,30.7908,31.0478,30.5734,30.8238,72796.106
2008-11-18 15:30:00,46.73,46.96,46.33,46.79,119415.9004867496,30.7842,30.9358,30.5207,30.8238,119415.9005
2008-11-18 15:40:00,46.78,47.63,46.7,47.5,134775.5543537047,30.8172,31.3771,30.7645,31.2915,134775.5544
2008-11-18 15:50:00,47.48,47.65,47.2,47.55,154353.70470524608,31.2783,31.3903,31.0939,31.3244,154353.7047
2008-11-19 09:30:00,47.78,48.18,47.47,47.91,93347.75554353705,31.476,31.7395,31.2717,31.5616,93347.7555
2008-11-19 09:40:00,47.99,48.27,47.28,47.5,50405.62466197945,31.6143,31.7987,31.1466,31.2915,50405.6247
2008-11-19 09:50:00,47.5,47.58,47.1,47.35,53758.788534342886,31.2915,31.3442,31.028,31.1927,53758.7885
2008-11-19 10:00:00,47.33,48.04,47.15,47.9,56030.2866414278,31.1795,31.6472,31.0609,31.555,56030.2866
2008-11-19 10:10:00,47.92,48.19,47.78,47.78,47160.62736614386,31.5682,31.746,31.476,31.476,47160.6274
2008-11-19 10:20:00,47.76,47.84,47.43,47.75,43915.630070308274,31.4628,31.5155,31.2454,31.4562,43915.6301
2008-11-19 10:30:00,47.74,47.79,47.31,47.45,36992.969172525685,31.4496,31.4825,31.1663,31.2586,36992.9692
2008-11-19 10:40:00,47.47,47.59,46.76,46.77,37641.968631692806,31.2717,31.3508,30.804,30.8106,37641.9686
2008-11-19 10:50:00,46.83,47.02,46.33,46.44,42833.96430502975,30.8501,30.9753,30.5207,30.5932,42833.9643
2008-11-19 11:00:00,46.4,46.67,46.34,46.67,36992.969172525685,30.5669,30.7447,30.5273,30.7447,36992.9692
2008-11-19 11:10:00,46.64,46.79,46.23,46.65,32774.47268793943,30.725,30.8238,30.4549,30.7315,32774.4727
2008-11-19 11:20:00,46.61,46.7,45.82,45.87,62520.28123309897,30.7052,30.7645,30.1848,30.2177,62520.2812
2008-11-19 11:30:00,45.84,46.15,45.78,46.08,50189.29150892374,30.1979,30.4022,30.1584,30.356,50189.2915
2008-11-19 11:40:00,46.16,46.39,46.09,46.28,30611.141157382368,30.4087,30.5603,30.3626,30.4878,30611.1412
2008-11-19 11:50:00,46.32,46.79,46.32,46.59,25202.812330989724,30.5142,30.8238,30.5142,30.692,25202.8123
2008-11-19 12:00:00,46.59,46.59,46.24,46.36,22065.98161168199,30.692,30.692,30.4614,30.5405,22065.9816
2008-11-19 12:10:00,46.41,46.41,45.97,45.97,19145.484045429963,30.5734,30.5734,30.2836,30.2836,19145.484
2008-11-19 12:20:00,45.94,46.15,45.86,45.86,18063.81828015144,30.2638,30.4022,30.2111,30.2111,18063.8183
2008-11-19 12:30:00,45.94,46.17,45.78,46.17,17414.818820984314,30.2638,30.4153,30.1584,30.4153,17414.8188
2008-11-19 12:40:00,46.15,46.26,46.08,46.18,20659.8161168199,30.4022,30.4746,30.356,30.4219,20659.8161
2008-11-19 12:50:00,46.13,46.23,45.93,46.22,17631.15197404002,30.389,30.4549,30.2572,30.4483,17631.152
2008-11-19 13:00:00,46.18,46.62,46.12,46.36,18171.98485667929,30.4219,30.7118,30.3824,30.5405,18171.9849
2008-11-19 13:10:00,46.3,46.37,46.04,46.11,17739.318550567874,30.501,30.5471,30.3297,30.3758,17739.3186
2008-11-19 13:20:00,46.14,46.2,45.89,45.92,20118.98323418064,30.3956,30.4351,30.2309,30.2506,20118.9832
2008-11-19 13:30:00,45.89,46.06,45.69,46.04,22606.814494321254,30.2309,30.3429,30.0991,30.3297,22606.8145
2008-11-19 13:40:00,46.03,46.33,46.01,46.25,20767.98269334776,30.3231,30.5207,30.3099,30.468,20767.9827
2008-11-19 13:50:00,46.23,46.63,46.04,46.36,28988.64250946457,30.4549,30.7184,30.3297,30.5405,28988.6425
2008-11-19 14:00:00,46.34,46.34,45.72,46.02,66522.44456462952,30.5273,30.5273,30.1189,30.3165,66522.4446
2008-11-19 14:10:00,46.05,46.31,45.82,45.85,25851.81179015684,30.3363,30.5076,30.1848,30.2045,25851.8118
2008-11-19 14:20:00,45.78,46.01,45.61,45.64,52028.12330989724,30.1584,30.3099,30.0464,30.0662,52028.1233
2008-11-19 14:30:00,45.65,45.78,45.17,45.38,77230.93564088696,30.0728,30.1584,29.7566,29.8949,77230.9356
2008-11-19 14:40:00,45.37,46.14,45.3,45.85,90643.59113034072,29.8883,30.3956,29.8422,30.2045,90643.5911
2008-11-19 14:50:00,45.86,45.98,45.45,45.7,75932.93672255272,30.2111,30.2902,29.941,30.1057,75932.9367
2008-11-19 15:00:00,45.68,45.72,45.32,45.59,120064.89994591672,30.0925,30.1189,29.8554,30.0333,120064.8999
2008-11-19 15:10:00,45.56,45.68,44.88,44.9,127312.06057328286,30.0135,30.0925,29.5655,29.5787,127312.0606
2008-11-19 15:20:00,44.88,45.02,44.67,44.9,132504.0562466198,29.5655,29.6578,29.4272,29.5787,132504.0562
2008-11-19 15:30:00,44.9,45.0,44.22,44.24,110005.4083288264,29.5787,29.6446,29.1307,29.1439,110005.4083
2008-11-19 15:40:00,44.22,44.49,43.57,43.87,187128.1773931855,29.1307,29.3086,28.7025,28.9002,187128.1774
2008-11-19 15:50:00,43.87,44.01,43.29,43.55,290751.7577068686,28.9002,28.9924,28.5181,28.6894,290751.7577
2008-11-20 09:30:00,42.99,43.35,42.3,42.43,127852.89345592212,28.3205,28.5576,27.8659,27.9515,127852.8935
2008-11-20 09:40:00,42.43,42.43,41.61,41.82,81665.76527852892,27.9515,27.9515,27.4114,27.5497,81665.7653
2008-11-20 09:50:00,41.82,42.12,41.36,41.47,97349.9188750676,27.5497,27.7473,27.2467,27.3191,97349.9189
2008-11-20 10:00:00,41.44,41.63,41.03,41.03,125797.72850189293,27.2994,27.4245,27.0293,27.0293,125797.7285
2008-11-20 10:10:00,41.04,41.21,40.65,40.99,115738.2368848026,27.0359,27.1478,26.7789,27.0029,115738.2369
2008-11-20 10:20:00,40.96,41.82,40.96,41.68,108707.40941049215,26.9832,27.5497,26.9832,27.4575,108707.4094
2008-11-20 10:30:00,41.65,42.29,41.65,41.83,133585.72201189832,27.4377,27.8593,27.4377,27.5563,133585.722
2008-11-20 10:40:00,41.89,43.1,41.8,42.7,120930.23255813953,27.5958,28.3929,27.5365,28.1294,120930.2326
2008-11-20 10:50:00,42.66,42.89,42.27,42.89,86965.92752839372,28.1031,28.2546,27.8461,28.2546,86965.9275
2008-11-20 11:00:00,42.92,43.66,42.88,42.91,127420.2271498107,28.2743,28.7618,28.248,28.2678,127420.2271
2008-11-20 11:10:00,42.9,43.64,42.69,43.03,76906.4359113034,28.2612,28.7487,28.1228,28.3468,76906.4359
2008-11-20 11:20:00,43.03,43.12,42.4,42.83,73120.60573282855,28.3468,28.4061,27.9318,28.215,73120.6057
2008-11-20 11:30:00,42.84,42.88,42.25,42.64,42942.1308815576,28.2216,28.248,27.833,28.0899,42942.1309
2008-11-20 11:40:00,42.54,42.78,42.13,42.48,34721.471065440775,28.024,28.1821,27.7539,27.9845,34721.4711
2008-11-20 11:50:00,42.45,42.58,42.12,42.16,68253.10978907517,27.9647,28.0504,27.7473,27.7737,68253.1098
2008-11-20 12:00:00,42.15,42.23,41.68,41.83,93239.5889670092,27.7671,27.8198,27.4575,27.5563,93239.589
2008-11-20 12:10:00,41.83,42.65,41.81,42.44,65332.61222282315,27.5563,28.0965,27.5431,27.9581,65332.6122
2008-11-20 12:20:00,42.53,43.59,42.5,43.54,133369.3888588426,28.0174,28.7157,27.9977,28.6828,133369.3889
2008-11-20 12:30:00,43.53,43.95,43.42,43.68,226933.47755543533,28.6762,28.9529,28.6037,28.775,226933.4776
2008-11-20 12:40:00,43.7,44.15,43.51,44.07,89886.42509464575,28.7882,29.0846,28.663,29.0319,89886.4251
2008-11-20 12:50:00,44.1,44.37,43.54,43.59,114440.23796646835,29.0517,29.2296,28.6828,28.7157,114440.238
2008-11-20 13:00:00,43.56,43.56,43.17,43.46,60789.61600865333,28.696,28.696,28.439,28.6301,60789.616
2008-11-20 13:10:00,43.49,43.65,43.04,43.07,86533.26122228231,28.6498,28.7552,28.3534,28.3732,86533.2612
2008-11-20 13:20:00,43.06,43.35,42.57,42.85,108166.57652785289,28.3666,28.5576,28.0438,28.2282,108166.5765
2008-11-20 13:30:00,42.77,43.19,42.31,42.67,85343.42888047593,28.1755,28.4522,27.8725,28.1096,85343.4289
2008-11-20 13:40:00,42.64,42.82,42.54,42.68,70632.77447268793,28.0899,28.2085,28.024,28.1162,70632.7745
2008-11-20 13:50:00,42.69,42.89,42.42,42.82,76365.60302866415,28.1228,28.2546,27.945,28.2085,76365.603
2008-11-20 14:00:00,42.82,42.88,42.27,42.35,77663.60194699837,28.2085,28.248,27.8461,27.8988,77663.6019
2008-11-20 14:10:00,42.31,42.54,41.87,41.93,55489.453758788535,27.8725,28.024,27.5826,27.6222,55489.4538
2008-11-20 14:20:00,41.97,42.42,41.7,41.76,45213.62898864251,27.6485,27.945,27.4706,27.5102,45213.629
2008-11-20 14:30:00,41.78,42.11,41.68,41.96,39697.13358572201,27.5233,27.7407,27.4575,27.6419,39697.1336
2008-11-20 14:40:00,42.03,42.14,41.41,41.65,104488.9129259059,27.688,27.7605,27.2796,27.4377,104488.9129
2008-11-20 14:50:00,41.67,41.78,41.24,41.54,58950.78420767983,27.4509,27.5233,27.1676,27.3652,58950.7842
2008-11-20 15:00:00,41.48,41.97,41.29,41.57,82531.09789075176,27.3257,27.6485,27.2005,27.385,82531.0979
2008-11-20 15:10:00,41.58,41.83,41.14,41.29,131530.55705786913,27.3916,27.5563,27.1017,27.2005,131530.5571
2008-11-20 15:20:00,41.29,41.48,40.91,40.92,197620.33531638724,27.2005,27.3257,26.9502,26.9568,197620.3353
2008-11-20 15:30:00,40.91,41.12,40.13,40.13,132287.7230935641,26.9502,27.0886,26.4364,26.4364,132287.7231
2008-11-20 15:40:00,40.15,40.21,39.43,39.66,471065.44077879936,26.4496,26.4891,25.9752,26.1268,471065.4408
2008-11-20 15:50:00,39.66,39.74,38.33,38.52,487290.42725797725,26.1268,26.1795,25.2506,25.3758,487290.4273
2008-11-21 09:30:00,39.48,40.57,39.39,40.07,281124.93239588966,26.0082,26.7262,25.9489,26.3968,281124.9324
2008-11-21 09:40:00,40.0,40.17,39.56,39.98,171011.35749053542,26.3507,26.4627,26.0609,26.3376,171011.3575
2008-11-21 09:50:00,39.98,40.08,39.25,39.47,149918.8750676041,26.3376,26.4034,25.8567,26.0016,149918.8751
2008-11-21 10:00:00,39.47,40.08,39.19,39.8,166035.69497025418,26.0016,26.4034,25.8171,26.219,166035.695
2008-11-21 10:10:00,39.82,39.85,39.0,39.1,135857.22011898324,26.2322,26.2519,25.692,25.7578,135857.2201
2008-11-21 10:20:00,39.02,39.75,39.01,39.3,97674.41860465116,25.7051,26.186,25.6986,25.8896,97674.4186
2008-11-21 10:30:00,39.32,39.79,39.09,39.5,57977.28501892915,25.9028,26.2124,25.7513,26.0214,57977.285
2008-11-21 10:40:00,39.54,39.79,39.32,39.44,63169.28069226609,26.0477,26.2124,25.9028,25.9818,63169.2807
2008-11-21 10:50:00,39.4,39.51,38.83,39.0,41535.96538669551,25.9555,26.0279,25.58,25.692,41535.9654
2008-11-21 11:00:00,39.01,39.17,38.55,39.0,63710.11357490535,25.6986,25.804,25.3955,25.692,63710.1136
2008-11-21 11:10:00,39.03,39.48,38.98,39.4,49972.95835586804,25.7117,26.0082,25.6788,25.9555,49972.9584
2008-11-21 11:20:00,39.4,39.73,39.31,39.61,49323.95889670092,25.9555,26.1729,25.8962,26.0938,49323.9589
2008-11-21 11:30:00,39.6,39.81,39.28,39.45,57436.45213628988,26.0872,26.2256,25.8764,25.9884,57436.4521
2008-11-21 11:40:00,39.51,39.72,39.25,39.29,55705.78691184424,26.0279,26.1663,25.8567,25.883,55705.7869
2008-11-21 11:50:00,39.29,39.37,38.9,39.02,62952.94753921039,25.883,25.9357,25.6261,25.7051,62952.9475
2008-11-21 12:00:00,39.04,39.48,38.79,39.24,58409.95132504056,25.7183,26.0082,25.5536,25.8501,58409.9513
2008-11-21 12:10:00,39.3,39.31,38.84,38.84,38399.13466738778,25.8896,25.8962,25.5866,25.5866,38399.1347
2008-11-21 12:20:00,38.78,39.25,38.78,39.21,31584.640346133045,25.547,25.8567,25.547,25.8303,31584.6403
2008-11-21 12:30:00,39.24,39.67,39.11,39.49,40346.13304488913,25.8501,26.1333,25.7644,26.0148,40346.133
2008-11-21 12:40:00,39.48,39.69,39.29,39.32,39156.30070308274,26.0082,26.1465,25.883,25.9028,39156.3007
2008-11-21 12:50:00,39.31,39.65,39.29,39.39,32233.63980530016,25.8962,26.1202,25.883,25.9489,32233.6398
2008-11-21 13:00:00,39.41,39.45,38.88,39.04,79718.76690102759,25.9621,25.9884,25.6129,25.7183,79718.7669
2008-11-21 13:10:00,39.04,39.22,38.85,38.97,60681.44943212547,25.7183,25.8369,25.5932,25.6722,60681.4494
2008-11-21 13:20:00,38.94,38.94,38.54,38.76,42942.1308815576,25.6524,25.6524,25.3889,25.5339,42942.1309
2008-11-21 13:30:00,38.79,38.9,38.54,38.71,32017.306652244457,25.5536,25.6261,25.3889,25.5009,32017.3067
2008-11-21 13:40:00,38.67,39.15,38.66,38.82,35154.13737155219,25.4746,25.7908,25.468,25.5734,35154.1374
2008-11-21 13:50:00,38.84,38.9,38.46,38.5,53542.45538128718,25.5866,25.6261,25.3362,25.3626,53542.4554
2008-11-21 14:00:00,38.46,39.25,38.41,39.0,66089.77825851811,25.3362,25.8567,25.3033,25.692,66089.7783
2008-11-21 14:10:00,39.0,39.2,38.86,39.02,64575.446187128175,25.692,25.8237,25.5997,25.7051,64575.4462
2008-11-21 14:20:00,39.04,39.32,38.97,38.98,81773.93185505678,25.7183,25.9028,25.6722,25.6788,81773.9319
2008-11-21 14:30:00,38.92,38.96,38.54,38.83,61546.78204434829,25.6393,25.6656,25.3889,25.58,61546.782
2008-11-21 14:40:00,38.82,39.27,38.37,39.03,80043.26663061114,25.5734,25.8698,25.2769,25.7117,80043.2666
2008-11-21 14:50:00,39.04,39.28,38.75,38.95,158572.20118983233,25.7183,25.8764,25.5273,25.659,158572.2012
2008-11-21 15:00:00,38.96,39.94,38.95,39.56,107517.57706868576,25.6656,26.3112,25.659,26.0609,107517.5771
2008-11-21 15:10:00,39.52,40.33,39.43,40.1,156517.03623580313,26.0345,26.5681,25.9752,26.4166,156517.0362
2008-11-21 15:20:00,40.09,40.16,39.59,40.02,141914.548404543,26.41,26.4561,26.0806,26.3639,141914.5484
2008-11-21 15:30:00,40.02,40.79,39.85,40.54,146024.8783126014,26.3639,26.8712,26.2519,26.7065,146024.8783
2008-11-21 15:40:00,40.54,40.72,39.93,40.62,290968.09085992427,26.7065,26.825,26.3046,26.7592,290968.0909
2008-11-21 15:50:00,40.63,41.48,40.35,41.14,515413.737155219,26.7658,27.3257,26.5813,27.1017,515413.7372
2008-11-24 09:30:00,42.53,42.53,41.72,41.87,139534.88372093023,28.0174,28.0174,27.4838,27.5826,139534.8837
2008-11-24 09:40:00,41.82,42.68,41.6,42.6,159653.86695511086,27.5497,28.1162,27.4048,28.0635,159653.867
2008-11-24 09:50:00,42.66,42.86,42.03,42.66,161384.53217955653,28.1031,28.2348,27.688,28.1031,161384.5322
2008-11-24 10:00:00,42.66,43.05,42.52,42.96,77988.10167658194,28.1031,28.36,28.0108,28.3007,77988.1017
2008-11-24 10:10:00,42.97,43.28,42.92,42.99,108599.24283396432,28.3073,28.5115,28.2743,28.3205,108599.2428
2008-11-24 10:20:00,43.04,43.47,42.98,43.41,126879.39426717145,28.3534,28.6367,28.3139,28.5971,126879.3943
2008-11-24 10:30:00,43.41,43.98,43.28,43.36,89886.42509464575,28.5971,28.9726,28.5115,28.5642,89886.4251
2008-11-24 10:40:00,43.33,43.61,43.06,43.08,79394.26717144402,28.5444,28.7289,28.3666,28.3797,79394.2672
2008-11-24 10:50:00,43.07,43.12,42.71,43.04,79394.26717144402,28.3732,28.4061,28.136,28.3534,79394.2672
2008-11-24 11:00:00,43.05,43.21,42.9,43.08,61222.282314764736,28.36,28.4654,28.2612,28.3797,61222.2823
2008-11-24 11:10:00,43.05,43.22,42.86,43.11,71389.9405083829,28.36,28.472,28.2348,28.3995,71389.9405
2008-11-24 11:20:00,43.12,43.55,43.05,43.16,49540.29204975662,28.4061,28.6894,28.36,28.4324,49540.292
2008-11-24 11:30:00,43.21,43.42,43.04,43.23,55922.12006489994,28.4654,28.6037,28.3534,28.4786,55922.1201
2008-11-24 11:40:00,43.32,43.77,43.05,43.68,67279.6106003245,28.5378,28.8343,28.36,28.775,67279.6106
2008-11-24 11:50:00,43.77,44.0,43.54,43.54,140832.88263926446,28.8343,28.9858,28.6828,28.6828,140832.8826
2008-11-24 12:00:00,43.58,43.72,43.24,43.4,62520.28123309897,28.7091,28.8014,28.4851,28.5905,62520.2812
2008-11-24 12:10:00,43.43,43.43,42.85,42.93,72471.60627366144,28.6103,28.6103,28.2282,28.2809,72471.6063
2008-11-24 12:20:00,42.89,42.92,42.53,42.67,37750.13520822066,28.2546,28.2743,28.0174,28.1096,37750.1352
2008-11-24 12:30:00,42.64,42.93,42.49,42.49,39913.46673877772,28.0899,28.2809,27.9911,27.9911,39913.4667
2008-11-24 12:40:00,42.52,43.11,42.43,43.04,33964.30502974581,28.0108,28.3995,27.9515,28.3534,33964.305
2008-11-24 12:50:00,43.05,43.2,42.98,43.05,40454.29962141698,28.36,28.4588,28.3139,28.36,40454.2996
2008-11-24 13:00:00,43.05,43.21,42.91,42.98,23904.813412655487,28.36,28.4654,28.2678,28.3139,23904.8134
2008-11-24 13:10:00,42.96,42.96,42.61,42.83,16873.98593834505,28.3007,28.3007,28.0701,28.215,16873.9859
2008-11-24 13:20:00,42.82,42.92,42.68,42.79,30827.474310438072,28.2085,28.2743,28.1162,28.1887,30827.4743
2008-11-24 13:30:00,42.79,42.85,42.61,42.67,23904.813412655487,28.1887,28.2282,28.0701,28.1096,23904.8134
2008-11-24 13:40:00,42.67,42.75,42.41,42.57,18604.6511627907,28.1096,28.1623,27.9384,28.0438,18604.6512
2008-11-24 13:50:00,42.57,43.06,42.55,42.95,20443.4829637642,28.0438,28.3666,28.0306,28.2941,20443.483
2008-11-24 14:00:00,42.99,42.99,42.23,42.27,40021.63331530557,28.3205,28.3205,27.8198,27.8461,40021.6333
2008-11-24 14:10:00,42.31,42.43,42.11,42.29,36992.969172525685,27.8725,27.9515,27.7407,27.8593,36992.9692
2008-11-24 14:20:00,42.31,42.94,42.3,42.67,65873.44510546241,27.8725,28.2875,27.8659,28.1096,65873.4451
2008-11-24 14:30:00,42.66,43.42,42.66,43.29,80692.26608977826,28.1031,28.6037,28.1031,28.5181,80692.2661
2008-11-24 14:40:00,43.39,43.49,42.95,42.96,92590.58950784209,28.584,28.6498,28.2941,28.3007,92590.5895
2008-11-24 14:50:00,43.05,43.36,42.98,43.29,83180.09734991887,28.36,28.5642,28.3139,28.5181,83180.0973
2008-11-24 15:00:00,43.32,43.71,43.17,43.71,112817.73931855056,28.5378,28.7948,28.439,28.7948,112817.7393
2008-11-24 15:10:00,43.73,43.73,43.35,43.47,117036.23580313682,28.8079,28.8079,28.5576,28.6367,117036.2358
2008-11-24 15:20:00,43.45,43.64,43.22,43.45,132071.38994050838,28.6235,28.7487,28.472,28.6235,132071.3899
2008-11-24 15:30:00,43.45,43.83,43.23,43.73,118550.56787452677,28.6235,28.8738,28.4786,28.8079,118550.5679
2008-11-24 15:40:00,43.74,44.09,43.53,43.54,203785.83017847483,28.8145,29.0451,28.6762,28.6828,203785.8302
2008-11-24 15:50:00,43.56,43.64,42.76,43.1,269226.60897782585,28.696,28.7487,28.1689,28.3929,269226.609
2008-11-25 09:30:00,43.95,44.39,43.38,43.41,198485.66792861008,28.9529,29.2427,28.5774,28.5971,198485.6679
2008-11-25 09:40:00,43.45,43.74,43.24,43.69,161060.03244997296,28.6235,28.8145,28.4851,28.7816,161060.0324
2008-11-25 09:50:00,43.75,43.97,43.2,43.54,108599.24283396432,28.8211,28.966,28.4588,28.6828,108599.2428
2008-11-25 10:00:00,43.54,43.96,43.42,43.83,114115.7382368848,28.6828,28.9595,28.6037,28.8738,114115.7382
2008-11-25 10:10:00,43.84,43.89,43.31,43.72,53758.788534342886,28.8804,28.9133,28.5313,28.8014,53758.7885
2008-11-25 10:20:00,43.72,43.77,43.22,43.58,57436.45213628988,28.8014,28.8343,28.472,28.7091,57436.4521
2008-11-25 10:30:00,43.58,43.74,42.99,42.99,62628.44780962682,28.7091,28.8145,28.3205,28.3205,62628.4478
2008-11-25 10:40:00,43.01,43.12,42.48,42.48,62303.94808004327,28.3336,28.4061,27.9845,27.9845,62303.9481
2008-11-25 10:50:00,42.44,42.9,42.44,42.8,66955.11087074094,27.9581,28.2612,27.9581,28.1953,66955.1109
2008-11-25 11:00:00,42.81,42.91,42.08,42.27,33207.13899405084,28.2019,28.2678,27.721,27.8461,33207.139
2008-11-25 11:10:00,42.27,42.48,42.07,42.38,53866.95511087074,27.8461,27.9845,27.7144,27.9186,53866.9551
2008-11-25 11:20:00,42.41,42.73,42.34,42.63,48891.2925905895,27.9384,28.1492,27.8923,28.0833,48891.2926
2008-11-25 11:30:00,42.61,42.72,42.38,42.44,116603.5694970254,28.0701,28.1426,27.9186,27.9581,116603.5695
2008-11-25 11:40:00,42.44,42.83,42.44,42.79,155327.20389399675,27.9581,28.215,27.9581,28.1887,155327.2039
2008-11-25 11:50:00,42.83,43.16,42.66,42.92,163223.36398053,28.215,28.4324,28.1031,28.2743,163223.364
2008-11-25 12:00:00,42.94,43.04,42.72,42.93,103407.24716062736,28.2875,28.3534,28.1426,28.2809,103407.2472
2008-11-25 12:10:00,43.08,43.08,42.71,42.96,82855.59762033532,28.3797,28.3797,28.136,28.3007,82855.5976
2008-11-25 12:20:00,42.95,43.24,42.88,43.23,69442.94213088155,28.2941,28.4851,28.248,28.4786,69442.9421
2008-11-25 12:30:00,43.23,43.29,43.04,43.13,53434.28880475933,28.4786,28.5181,28.3534,28.4127,53434.2888
2008-11-25 12:40:00,43.07,43.13,42.75,42.89,57111.952406706325,28.3732,28.4127,28.1623,28.2546,57111.9524
2008-11-25 12:50:00,42.85,43.06,42.66,42.9,47268.79394267171,28.2282,28.3666,28.1031,28.2612,47268.7939
2008-11-25 13:00:00,42.9,42.99,42.64,42.8,77339.10221741481,28.2612,28.3205,28.0899,28.1953,77339.1022
2008-11-25 13:10:00,42.8,42.97,42.34,42.53,62087.61492698756,28.1953,28.3073,27.8923,28.0174,62087.6149
2008-11-25 13:20:00,42.54,42.92,42.36,42.85,32558.13953488372,28.024,28.2743,27.9054,28.2282,32558.1395
2008-11-25 13:30:00,42.88,43.12,42.82,43.04,30719.30773391022,28.248,28.4061,28.2085,28.3534,30719.3077
2008-11-25 13:40:00,43.08,43.19,42.84,43.16,31043.80746349378,28.3797,28.4522,28.2216,28.4324,31043.8075
2008-11-25 13:50:00,43.16,43.16,42.57,42.57,134775.5543537047,28.4324,28.4324,28.0438,28.0438,134775.5544
2008-11-25 14:00:00,42.56,42.96,42.47,42.5,35262.30394808004,28.0372,28.3007,27.9779,27.9977,35262.3039
2008-11-25 14:10:00,42.55,42.55,42.12,42.55,44564.62952947539,28.0306,28.0306,27.7473,28.0306,44564.6295
2008-11-25 14:20:00,42.58,42.63,42.42,42.44,69767.44186046511,28.0504,28.0833,27.945,27.9581,69767.4419
2008-11-25 14:30:00,42.44,42.65,42.4,42.57,75716.60356949702,27.9581,28.0965,27.9318,28.0438,75716.6036
2008-11-25 14:40:00,42.6,42.64,42.44,42.55,40995.13250405624,28.0635,28.0899,27.9581,28.0306,40995.1325
2008-11-25 14:50:00,42.56,43.44,42.38,43.3,38399.13466738778,28.0372,28.6169,27.9186,28.5247,38399.1347
2008-11-25 15:00:00,43.33,43.64,43.09,43.11,95727.4202271498,28.5444,28.7487,28.3863,28.3995,95727.4202
2008-11-25 15:10:00,43.07,43.43,43.0,43.04,90210.92482422933,28.3732,28.6103,28.327,28.3534,90210.9248
2008-11-25 15:20:00,43.04,43.26,42.61,43.08,129367.22552731204,28.3534,28.4983,28.0701,28.3797,129367.2255
2008-11-25 15:30:00,43.12,43.29,42.74,42.98,140292.0497566252,28.4061,28.5181,28.1558,28.3139,140292.0498
2008-11-25 15:40:00,42.97,43.41,42.93,43.29,174797.18766901028,28.3073,28.5971,28.2809,28.5181,174797.1877
2008-11-25 15:50:00,43.32,43.6,43.02,43.23,310654.4077879935,28.5378,28.7223,28.3402,28.4786,310654.4078
2008-11-26 09:30:00,42.8,42.8,41.79,42.02,74743.10438074634,28.1953,28.1953,27.5299,27.6814,74743.1044
2008-11-26 09:40:00,41.97,42.21,41.71,41.71,99405.0838290968,27.6485,27.8066,27.4772,27.4772,99405.0838
2008-11-26 09:50:00,41.76,42.34,41.75,41.83,46403.46133044889,27.5102,27.8923,27.5036,27.5563,46403.4613
2008-11-26 10:00:00,41.87,42.27,41.69,41.69,37533.80205516495,27.5826,27.8461,27.4641,27.4641,37533.8021
2008-11-26 10:10:00,41.61,42.05,41.61,41.87,41644.13196322336,27.4114,27.7012,27.4114,27.5826,41644.132
2008-11-26 10:20:00,41.9,42.16,41.63,41.93,80908.59924283397,27.6024,27.7737,27.4245,27.6222,80908.5992
2008-11-26 10:30:00,41.95,42.05,41.71,41.79,72147.10654407788,27.6353,27.7012,27.4772,27.5299,72147.1065
2008-11-26 10:40:00,41.86,41.93,41.61,41.64,73985.93834505137,27.576,27.6222,27.4114,27.4311,73985.9383
2008-11-26 10:50:00,41.64,42.04,41.57,41.57,109789.07517577067,27.4311,27.6946,27.385,27.385,109789.0752
2008-11-26 11:00:00,41.57,41.73,41.29,41.32,98972.4175229854,27.385,27.4904,27.2005,27.2203,98972.4175
2008-11-26 11:10:00,41.33,41.66,41.33,41.66,93239.5889670092,27.2269,27.4443,27.2269,27.4443,93239.589
2008-11-26 11:20:00,41.66,41.76,41.42,41.44,108166.57652785289,27.4443,27.5102,27.2862,27.2994,108166.5765
2008-11-26 11:30:00,41.42,41.71,41.42,41.56,89345.5922120065,27.2862,27.4772,27.2862,27.3784,89345.5922
2008-11-26 11:40:00,41.56,41.67,41.41,41.61,66846.94429421308,27.3784,27.4509,27.2796,27.4114,66846.9443
2008-11-26 11:50:00,41.62,41.62,41.25,41.39,77555.43537047053,27.4179,27.4179,27.1742,27.2664,77555.4354
2008-11-26 12:00:00,41.39,41.53,41.23,41.33,65440.778799351,27.2664,27.3587,27.161,27.2269,65440.7788
2008-11-26 12:10:00,41.31,41.39,41.07,41.07,64359.11303407247,27.2137,27.2664,27.0556,27.0556,64359.113
2008-11-26 12:20:00,41.07,41.4,41.04,41.32,41968.63169280692,27.0556,27.273,27.0359,27.2203,41968.6317
2008-11-26 12:30:00,41.33,41.5,41.19,41.47,39048.13412655489,27.2269,27.3389,27.1347,27.3191,39048.1341
2008-11-26 12:40:00,41.46,41.72,41.45,41.62,100378.58301784749,27.3125,27.4838,27.3059,27.4179,100378.583
2008-11-26 12:50:00,41.62,41.68,41.51,41.57,61871.281773931856,27.4179,27.4575,27.3455,27.385,61871.2818
2008-11-26 13:00:00,41.57,41.88,41.57,41.67,75932.93672255272,27.385,27.5892,27.385,27.4509,75932.9367
2008-11-26 13:10:00,41.67,41.67,41.26,41.28,122228.23147647375,27.4509,27.4509,27.1808,27.194,122228.2315
2008-11-26 13:20:00,41.29,41.58,41.22,41.56,68793.94267171444,27.2005,27.3916,27.1544,27.3784,68793.9427
2008-11-26 13:30:00,41.55,41.57,41.19,41.57,39805.30016224986,27.3718,27.385,27.1347,27.385,39805.3002
2008-11-26 13:40:00,41.54,41.6,41.35,41.49,19037.317468902107,27.3652,27.4048,27.2401,27.3323,19037.3175
2008-11-26 13:50:00,41.46,41.65,41.37,41.55,22931.31422390481,27.3125,27.4377,27.2532,27.3718,22931.3142
2008-11-26 14:00:00,41.55,41.66,41.4,41.63,31043.80746349378,27.3718,27.4443,27.273,27.4245,31043.8075
2008-11-26 14:10:00,41.67,42.07,41.63,42.02,43158.4640346133,27.4509,27.7144,27.4245,27.6814,43158.464
2008-11-26 14:20:00,42.02,42.35,41.94,42.35,289129.2590589508,27.6814,27.8988,27.6287,27.8988,289129.2591
2008-11-26 14:30:00,42.35,42.93,42.35,42.93,116495.40292049757,27.8988,28.2809,27.8988,28.2809,116495.4029
2008-11-26 14:40:00,42.91,43.05,42.8,42.8,167117.3607355327,28.2678,28.36,28.1953,28.1953,167117.3607
2008-11-26 14:50:00,42.81,42.92,42.7,42.78,171984.8566792861,28.2019,28.2743,28.1294,28.1821,171984.8567
2008-11-26 15:00:00,42.79,42.96,42.69,42.79,104380.74634937804,28.1887,28.3007,28.1228,28.1887,104380.7463
2008-11-26 15:10:00,42.8,43.29,42.72,43.12,70740.94104921579,28.1953,28.5181,28.1426,28.4061,70740.941
2008-11-26 15:20:00,43.15,43.19,42.82,42.9,96484.58626284478,28.4259,28.4522,28.2085,28.2612,96484.5863
2008-11-26 15:30:00,42.9,42.95,42.65,42.88,141806.38182801515,28.2612,28.2941,28.0965,28.248,141806.3818
2008-11-26 15:40:00,42.9,42.92,42.54,42.72,136398.0530016225,28.2612,28.2743,28.024,28.1426,136398.053
2008-11-26 15:50:00,42.72,43.16,42.72,42.97,261979.4483504597,28.1426,28.4324,28.1426,28.3073,261979.4484
2008-11-28 09:30:00,42.96,43.86,42.96,43.78,71822.60681449431,28.3007,28.8936,28.3007,28.8409,71822.6068
2008-11-28 09:40:00,43.77,43.82,43.22,43.22,47268.79394267171,28.8343,28.8672,28.472,28.472,47268.7939
2008-11-28 09:50:00,43.22,43.25,42.85,43.24,41211.46565711195,28.472,28.4917,28.2282,28.4851,41211.4657
2008-11-28 10:00:00,43.26,43.49,43.22,43.44,57869.1184424013,28.4983,28.6498,28.472,28.6169,57869.1184
2008-11-28 10:10:00,43.45,43.55,43.28,43.45,85343.42888047593,28.6235,28.6894,28.5115,28.6235,85343.4289
2008-11-28 10:20:00,43.44,43.61,43.34,43.43,56679.28610059492,28.6169,28.7289,28.551,28.6103,56679.2861
2008-11-28 10:30:00,43.42,43.49,43.33,43.36,53217.955651703625,28.6037,28.6498,28.5444,28.5642,53217.9557
2008-11-28 10:40:00,43.34,43.49,43.34,43.47,46727.961060032445,28.551,28.6498,28.551,28.6367,46727.9611
2008-11-28 10:50:00,43.45,43.65,43.37,43.62,34721.471065440775,28.6235,28.7552,28.5708,28.7355,34721.4711
2008-11-28 11:00:00,43.63,43.63,43.39,43.42,41103.2990805841,28.7421,28.7421,28.584,28.6037,41103.2991
2008-11-28 11:10:00,43.42,43.47,43.29,43.36,45646.29529475392,28.6037,28.6367,28.5181,28.5642,45646.2953
2008-11-28 11:20:00,43.36,43.48,43.35,43.41,98107.08491076255,28.5642,28.6432,28.5576,28.5971,98107.0849
2008-11-28 11:30:00,43.42,43.46,43.16,43.3,89670.09194159004,28.6037,28.6301,28.4324,28.5247,89670.0919
2008-11-28 11:40:00,43.3,43.93,43.29,43.93,79177.93401838832,28.5247,28.9397,28.5181,28.9397,79177.934
2008-11-28 11:50:00,43.95,44.13,43.91,44.04,60897.78258518118,28.9529,29.0714,28.9265,29.0122,60897.7826
2008-11-28 12:00:00,44.04,44.05,43.87,43.93,51054.62412114657,29.0122,29.0187,28.9002,28.9397,51054.6241
2008-11-28 12:10:00,43.91,43.94,43.78,43.82,67928.61005949162,28.9265,28.9463,28.8409,28.8672,67928.6101
2008-11-28 12:20:00,43.82,43.93,43.75,43.81,75932.93672255272,28.8672,28.9397,28.8211,28.8606,75932.9367
2008-11-28 12:30:00,43.83,43.84,43.72,43.82,63169.28069226609,28.8738,28.8804,28.8014,28.8672,63169.2807
2008-11-28 12:40:00,43.82,43.9,43.74,43.87,82422.9313142239,28.8672,28.9199,28.8145,28.9002,82422.9313
2008-11-28 12:50:00,43.9,44.22,43.78,44.08,126987.56084369928,28.9199,29.1307,28.8409,29.0385,126987.5608
2008-11-28 13:00:00,44.27,44.27,44.08,44.15,126014.0616549486,29.1637,29.1637,29.0385,29.0846,126014.0617
2008-11-28 13:10:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 13:20:00,44.15,44.15,44.15,44.15,2812.330989724175,29.0846,29.0846,29.0846,29.0846,2812.331
2008-11-28 13:30:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 13:40:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 13:50:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 14:00:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 14:10:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 14:20:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 14:30:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 14:40:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 14:50:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 15:00:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 15:10:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 15:20:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 15:30:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 15:40:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 15:50:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-12-01 09:30:00,43.18,43.61,41.62,42.12,90859.92428339642,28.4456,28.7289,27.4179,27.7473,90859.9243
2008-12-01 09:40:00,42.12,42.12,41.63,41.88,55056.78745267712,27.7473,27.7473,27.4245,27.5892,55056.7875
2008-12-01 09:50:00,41.92,42.0,41.63,41.85,132179.55651703622,27.6156,27.6683,27.4245,27.5695,132179.5565
2008-12-01 10:00:00,41.85,42.71,41.82,42.71,149594.37533802056,27.5695,28.136,27.5497,28.136,149594.3753
2008-12-01 10:10:00,42.71,42.92,42.56,42.7,114872.90427257976,28.136,28.2743,28.0372,28.1294,114872.9043
2008-12-01 10:20:00,42.74,42.9,42.34,42.65,65332.61222282315,28.1558,28.2612,27.8923,28.0965,65332.6122
2008-12-01 10:30:00,42.58,42.72,42.34,42.64,36884.80259599783,28.0504,28.1426,27.8923,28.0899,36884.8026
2008-12-01 10:40:00,42.61,42.74,42.43,42.51,73661.43861546782,28.0701,28.1558,27.9515,28.0042,73661.4386
2008-12-01 10:50:00,42.45,42.61,42.23,42.27,49756.62520281233,27.9647,28.0701,27.8198,27.8461,49756.6252
2008-12-01 11:00:00,42.29,42.3,42.04,42.12,51054.62412114657,27.8593,27.8659,27.6946,27.7473,51054.6241
2008-12-01 11:10:00,42.11,42.5,42.1,42.43,41535.96538669551,27.7407,27.9977,27.7341,27.9515,41535.9654
2008-12-01 11:20:00,42.4,42.51,41.98,42.04,56246.6197944835,27.9318,28.0042,27.6551,27.6946,56246.6198
2008-12-01 11:30:00,42.06,42.55,42.05,42.41,38615.46782044348,27.7078,28.0306,27.7012,27.9384,38615.4678
2008-12-01 11:40:00,42.42,42.58,42.36,42.46,95078.4207679827,27.945,28.0504,27.9054,27.9713,95078.4208
2008-12-01 11:50:00,42.45,42.48,42.29,42.31,54299.62141698216,27.9647,27.9845,27.8593,27.8725,54299.6214
2008-12-01 12:00:00,42.34,42.46,42.15,42.35,34072.47160627366,27.8923,27.9713,27.7671,27.8988,34072.4716
2008-12-01 12:10:00,42.35,42.39,42.15,42.17,31476.4737696052,27.8988,27.9252,27.7671,27.7803,31476.4738
2008-12-01 12:20:00,42.16,42.31,41.86,41.91,48458.626284478094,27.7737,27.8725,27.576,27.609,48458.6263
2008-12-01 12:30:00,41.92,42.06,41.81,41.91,40129.79989183342,27.6156,27.7078,27.5431,27.609,40129.7999
2008-12-01 12:40:00,41.91,42.21,41.89,41.98,43591.13034072472,27.609,27.8066,27.5958,27.6551,43591.1303
2008-12-01 12:50:00,41.99,42.08,41.76,41.78,18604.6511627907,27.6617,27.721,27.5102,27.5233,18604.6512
2008-12-01 13:00:00,41.78,42.02,41.73,41.98,16333.153055705789,27.5233,27.6814,27.4904,27.6551,16333.1531
2008-12-01 13:10:00,42.04,42.23,42.03,42.18,38831.80097349919,27.6946,27.8198,27.688,27.7869,38831.801
2008-12-01 13:20:00,42.17,42.18,41.86,42.01,49107.625743645214,27.7803,27.7869,27.576,27.6749,49107.6257
2008-12-01 13:30:00,41.99,42.27,41.94,41.95,34937.80421849649,27.6617,27.8461,27.6287,27.6353,34937.8042
2008-12-01 13:40:00,41.95,42.04,41.63,41.65,65657.1119524067,27.6353,27.6946,27.4245,27.4377,65657.112
2008-12-01 13:50:00,41.66,41.93,41.51,41.82,43158.4640346133,27.4443,27.6222,27.3455,27.5497,43158.464
2008-12-01 14:00:00,41.86,41.91,41.45,41.79,49107.625743645214,27.576,27.609,27.3059,27.5299,49107.6257
2008-12-01 14:10:00,41.82,41.84,41.39,41.5,38074.63493780421,27.5497,27.5629,27.2664,27.3389,38074.6349
2008-12-01 14:20:00,41.52,41.82,41.43,41.71,41860.46511627907,27.3521,27.5497,27.2928,27.4772,41860.4651
2008-12-01 14:30:00,41.7,42.03,41.44,41.58,46295.29475392104,27.4706,27.688,27.2994,27.3916,46295.2948
2008-12-01 14:40:00,41.59,41.93,41.51,41.8,34180.638182801515,27.3982,27.6222,27.3455,27.5365,34180.6382
2008-12-01 14:50:00,41.77,42.18,41.77,41.86,46187.128177393184,27.5168,27.7869,27.5168,27.576,46187.1282
2008-12-01 15:00:00,41.86,41.94,41.61,41.72,66197.94483504597,27.576,27.6287,27.4114,27.4838,66197.9448
2008-12-01 15:10:00,41.72,41.99,41.65,41.74,66630.61114115738,27.4838,27.6617,27.4377,27.497,66630.6111
2008-12-01 15:20:00,41.69,41.71,41.26,41.33,66955.11087074094,27.4641,27.4772,27.1808,27.2269,66955.1109
2008-12-01 15:30:00,41.34,41.42,41.09,41.11,80475.93293672254,27.2335,27.2862,27.0688,27.082,80475.9329
2008-12-01 15:40:00,41.06,41.11,40.45,40.53,192644.672796106,27.049,27.082,26.6472,26.6999,192644.6728
2008-12-01 15:50:00,40.53,40.79,39.75,40.03,309572.742022715,26.6999,26.8712,26.186,26.3705,309572.742
2008-12-02 09:30:00,40.58,40.64,40.15,40.47,75500.27041644132,26.7328,26.7723,26.4496,26.6604,75500.2704
2008-12-02 09:40:00,40.45,40.45,39.98,40.15,65332.61222282315,26.6472,26.6472,26.3376,26.4496,65332.6122
2008-12-02 09:50:00,40.15,40.53,40.09,40.38,66414.27798810168,26.4496,26.6999,26.41,26.6011,66414.278
2008-12-02 10:00:00,40.44,41.1,40.36,41.07,64142.779881016766,26.6406,27.0754,26.5879,27.0556,64142.7799
2008-12-02 10:10:00,41.09,41.3,40.93,41.08,64899.94591671173,27.0688,27.2071,26.9634,27.0622,64899.9459
2008-12-02 10:20:00,41.11,41.2,40.78,41.02,53866.95511087074,27.082,27.1413,26.8646,27.0227,53866.9551
2008-12-02 10:30:00,41.02,41.48,41.0,41.45,59816.11681990265,27.0227,27.3257,27.0095,27.3059,59816.1168
2008-12-02 10:40:00,41.48,41.5,41.18,41.21,57652.78528934559,27.3257,27.3389,27.1281,27.1478,57652.7853
2008-12-02 10:50:00,41.21,41.28,41.01,41.08,37101.135749053545,27.1478,27.194,27.0161,27.0622,37101.1357
2008-12-02 11:00:00,41.06,41.4,40.94,41.36,68361.27636560303,27.049,27.273,26.97,27.2467,68361.2764
2008-12-02 11:10:00,41.37,41.42,40.96,41.23,52677.12276906436,27.2532,27.2862,26.9832,27.161,52677.1228
2008-12-02 11:20:00,41.27,41.49,41.23,41.31,44564.62952947539,27.1874,27.3323,27.161,27.2137,44564.6295
2008-12-02 11:30:00,41.33,41.43,40.98,41.12,51595.45700378583,27.2269,27.2928,26.9963,27.0886,51595.457
2008-12-02 11:40:00,41.15,41.44,41.03,41.43,45646.29529475392,27.1083,27.2994,27.0293,27.2928,45646.2953
2008-12-02 11:50:00,41.4,41.55,41.3,41.37,37533.80205516495,27.273,27.3718,27.2071,27.2532,37533.8021
2008-12-02 12:00:00,41.37,41.66,41.37,41.54,66414.27798810168,27.2532,27.4443,27.2532,27.3652,66414.278
2008-12-02 12:10:00,41.54,41.57,41.37,41.43,64250.94645754462,27.3652,27.385,27.2532,27.2928,64250.9465
2008-12-02 12:20:00,41.44,41.68,41.42,41.54,52136.2898864251,27.2994,27.4575,27.2862,27.3652,52136.2899
2008-12-02 12:30:00,41.55,41.69,41.46,41.55,37101.135749053545,27.3718,27.4641,27.3125,27.3718,37101.1357
2008-12-02 12:40:00,41.56,41.59,41.38,41.51,23472.14710654408,27.3784,27.3982,27.2598,27.3455,23472.1471
2008-12-02 12:50:00,41.53,41.68,41.45,41.62,26392.644672796105,27.3587,27.4575,27.3059,27.4179,26392.6447
2008-12-02 13:00:00,41.58,41.65,41.47,41.52,31260.140616549485,27.3916,27.4377,27.3191,27.3521,31260.1406
2008-12-02 13:10:00,41.55,41.72,41.53,41.6,34288.80475932937,27.3718,27.4838,27.3587,27.4048,34288.8048
2008-12-02 13:20:00,41.63,41.66,41.45,41.47,19794.48350459708,27.4245,27.4443,27.3059,27.3191,19794.4835
2008-12-02 13:30:00,41.47,41.48,41.04,41.2,47268.79394267171,27.3191,27.3257,27.0359,27.1413,47268.7939
2008-12-02 13:40:00,41.22,41.38,41.2,41.26,27690.64359113034,27.1544,27.2598,27.1413,27.1808,27690.6436
2008-12-02 13:50:00,41.25,41.26,41.08,41.17,33423.47214710654,27.1742,27.1808,27.0622,27.1215,33423.4721
2008-12-02 14:00:00,41.19,41.2,40.5,40.62,46727.961060032445,27.1347,27.1413,26.6801,26.7592,46727.9611
2008-12-02 14:10:00,40.62,40.84,40.53,40.63,24229.313142239047,26.7592,26.9041,26.6999,26.7658,24229.3131
2008-12-02 14:20:00,40.63,40.63,40.36,40.59,40237.96646836127,26.7658,26.7658,26.5879,26.7394,40237.9665
2008-12-02 14:30:00,40.58,40.97,40.47,40.88,41427.79881016766,26.7328,26.9897,26.6604,26.9305,41427.7988
2008-12-02 14:40:00,40.9,41.05,40.78,40.96,57220.11898323418,26.9436,27.0424,26.8646,26.9832,57220.119
2008-12-02 14:50:00,40.96,41.39,40.87,41.26,73769.60519199567,26.9832,27.2664,26.9239,27.1808,73769.6052
2008-12-02 15:00:00,41.23,41.25,40.77,40.96,78096.26825310978,27.161,27.1742,26.858,26.9832,78096.2683
2008-12-02 15:10:00,40.95,41.3,40.7,41.27,114223.90481341264,26.9766,27.2071,26.8119,27.1874,114223.9048
2008-12-02 15:20:00,41.27,41.88,41.21,41.6,97782.585181179,27.1874,27.5892,27.1478,27.4048,97782.5852
2008-12-02 15:30:00,41.6,41.97,41.53,41.57,160735.5327203894,27.4048,27.6485,27.3587,27.385,160735.5327
2008-12-02 15:40:00,41.57,41.94,41.34,41.48,288263.92644672794,27.385,27.6287,27.2335,27.3257,288263.9264
2008-12-02 15:50:00,41.47,42.1,41.29,42.05,328285.5597620335,27.3191,27.7341,27.2005,27.7012,328285.5598
2008-12-03 09:30:00,41.27,41.27,39.93,41.11,59924.2833964305,27.1874,27.1874,26.3046,27.082,59924.2834
2008-12-03 09:40:00,41.17,41.64,40.97,41.31,47376.960519199565,27.1215,27.4311,26.9897,27.2137,47376.9605
2008-12-03 09:50:00,41.33,41.35,40.96,41.09,46078.96160086533,27.2269,27.2401,26.9832,27.0688,46078.9616
2008-12-03 10:00:00,41.09,41.34,40.66,41.1,46727.961060032445,27.0688,27.2335,26.7855,27.0754,46727.9611
2008-12-03 10:10:00,41.11,41.23,40.88,41.04,21741.48188209843,27.082,27.161,26.9305,27.0359,21741.4819
2008-12-03 10:20:00,40.92,41.28,40.85,41.24,27690.64359113034,26.9568,27.194,26.9107,27.1676,27690.6436
2008-12-03 10:30:00,41.26,41.62,41.09,41.36,36992.969172525685,27.1808,27.4179,27.0688,27.2467,36992.9692
2008-12-03 10:40:00,41.39,41.78,41.34,41.64,58409.95132504056,27.2664,27.5233,27.2335,27.4311,58409.9513
2008-12-03 10:50:00,41.65,41.92,41.45,41.89,69767.44186046511,27.4377,27.6156,27.3059,27.5958,69767.4419
2008-12-03 11:00:00,41.89,42.22,41.79,42.21,49864.79177934018,27.5958,27.8132,27.5299,27.8066,49864.7918
2008-12-03 11:10:00,42.2,42.42,42.14,42.3,73445.10546241212,27.8,27.945,27.7605,27.8659,73445.1055
2008-12-03 11:20:00,42.29,42.4,41.96,42.05,52785.28934559221,27.8593,27.9318,27.6419,27.7012,52785.2893
2008-12-03 11:30:00,42.06,42.41,41.98,42.41,71606.27366143861,27.7078,27.9384,27.6551,27.9384,71606.2737
2008-12-03 11:40:00,42.4,42.65,42.28,42.63,97998.91833423472,27.9318,28.0965,27.8527,28.0833,97998.9183
2008-12-03 11:50:00,42.62,43.16,42.57,43.04,122444.56462952949,28.0767,28.4324,28.0438,28.3534,122444.5646
2008-12-03 12:00:00,43.04,43.13,42.78,42.82,147755.54353704705,28.3534,28.4127,28.1821,28.2085,147755.5435
2008-12-03 12:10:00,42.85,43.04,42.51,42.52,123958.89670091942,28.2282,28.3534,28.0042,28.0108,123958.8967
2008-12-03 12:20:00,42.51,43.13,42.41,43.08,74418.6046511628,28.0042,28.4127,27.9384,28.3797,74418.6047
2008-12-03 12:30:00,43.06,43.29,42.96,43.22,61871.281773931856,28.3666,28.5181,28.3007,28.472,61871.2818
2008-12-03 12:40:00,43.22,43.27,42.81,42.81,93672.2552731206,28.472,28.5049,28.2019,28.2019,93672.2553
2008-12-03 12:50:00,42.8,42.85,42.47,42.53,60681.44943212547,28.1953,28.2282,27.9779,28.0174,60681.4494
2008-12-03 13:00:00,42.56,42.69,42.45,42.49,27798.8101676582,28.0372,28.1228,27.9647,27.9911,27798.8102
2008-12-03 13:10:00,42.46,42.61,42.39,42.4,18929.15089237425,27.9713,28.0701,27.9252,27.9318,18929.1509
2008-12-03 13:20:00,42.39,42.56,41.93,41.96,31800.97349918875,27.9252,28.0372,27.6222,27.6419,31800.9735
2008-12-03 13:30:00,41.95,41.97,41.73,41.78,37750.13520822066,27.6353,27.6485,27.4904,27.5233,37750.1352
2008-12-03 13:40:00,41.75,41.77,41.48,41.67,39048.13412655489,27.5036,27.5168,27.3257,27.4509,39048.1341
2008-12-03 13:50:00,41.64,41.66,41.38,41.5,25743.645213628988,27.4311,27.4443,27.2598,27.3389,25743.6452
2008-12-03 14:00:00,41.51,41.82,41.36,41.71,55922.12006489994,27.3455,27.5497,27.2467,27.4772,55922.1201
2008-12-03 14:10:00,41.71,42.16,41.57,42.05,65440.778799351,27.4772,27.7737,27.385,27.7012,65440.7788
2008-12-03 14:20:00,42.05,42.57,41.93,42.45,84261.7631151974,27.7012,28.0438,27.6222,27.9647,84261.7631
2008-12-03 14:30:00,42.46,42.68,42.23,42.31,113358.57220118985,27.9713,28.1162,27.8198,27.8725,113358.5722
2008-12-03 14:40:00,42.3,42.69,42.3,42.58,103839.91346673876,27.8659,28.1228,27.8659,28.0504,103839.9135
2008-12-03 14:50:00,42.6,42.85,42.35,42.35,48350.45970795024,28.0635,28.2282,27.8988,27.8988,48350.4597
2008-12-03 15:00:00,42.36,42.81,42.08,42.68,64575.446187128175,27.9054,28.2019,27.721,28.1162,64575.4462
2008-12-03 15:10:00,42.74,42.74,42.18,42.55,48674.9594375338,28.1558,28.1558,27.7869,28.0306,48674.9594
2008-12-03 15:20:00,42.59,42.73,42.15,42.58,47160.62736614386,28.0569,28.1492,27.7671,28.0504,47160.6274
2008-12-03 15:30:00,42.63,43.04,42.3,42.95,94321.25473228772,28.0833,28.3534,27.8659,28.2941,94321.2547
2008-12-03 15:40:00,42.98,43.25,42.58,42.88,101027.5824770146,28.3139,28.4917,28.0504,28.248,101027.5825
2008-12-03 15:50:00,42.88,43.28,42.8,42.96,179123.8507301244,28.248,28.5115,28.1953,28.3007,179123.8507
2008-12-04 09:30:00,42.24,42.29,41.32,42.21,89886.42509464575,27.8264,27.8593,27.2203,27.8066,89886.4251
2008-12-04 09:40:00,42.27,42.49,41.93,42.23,76906.4359113034,27.8461,27.9911,27.6222,27.8198,76906.4359
2008-12-04 09:50:00,42.31,42.81,42.26,42.41,43807.46349378042,27.8725,28.2019,27.8396,27.9384,43807.4635
2008-12-04 10:00:00,42.37,43.03,42.29,42.9,71389.9405083829,27.912,28.3468,27.8593,28.2612,71389.9405
2008-12-04 10:10:00,42.92,42.99,42.43,42.46,64034.613304488914,28.2743,28.3205,27.9515,27.9713,64034.6133
2008-12-04 10:20:00,42.51,42.6,42.13,42.5,102001.08166576528,28.0042,28.0635,27.7539,27.9977,102001.0817
2008-12-04 10:30:00,42.5,42.93,42.39,42.78,57003.78583017847,27.9977,28.2809,27.9252,28.1821,57003.7858
2008-12-04 10:40:00,42.76,42.84,42.42,42.56,58950.78420767983,28.1689,28.2216,27.945,28.0372,58950.7842
2008-12-04 10:50:00,42.57,42.98,42.38,42.92,47160.62736614386,28.0438,28.3139,27.9186,28.2743,47160.6274
2008-12-04 11:00:00,42.93,42.93,42.43,42.53,56571.11952406706,28.2809,28.2809,27.9515,28.0174,56571.1195
2008-12-04 11:10:00,42.51,42.63,42.41,42.54,57977.28501892915,28.0042,28.0833,27.9384,28.024,57977.285
2008-12-04 11:20:00,42.54,42.78,42.46,42.71,172525.68956192536,28.024,28.1821,27.9713,28.136,172525.6896
2008-12-04 11:30:00,42.74,42.9,42.58,42.87,115197.40400216333,28.1558,28.2612,28.0504,28.2414,115197.404
2008-12-04 11:40:00,42.85,42.98,42.75,42.95,76581.93618171985,28.2282,28.3139,28.1623,28.2941,76581.9362
2008-12-04 11:50:00,42.95,43.29,42.8,43.25,76365.60302866415,28.2941,28.5181,28.1953,28.4917,76365.603
2008-12-04 12:00:00,43.25,43.51,43.02,43.49,94753.92103839912,28.4917,28.663,28.3402,28.6498,94753.921
2008-12-04 12:10:00,43.49,43.57,43.19,43.19,74851.2709572742,28.6498,28.7025,28.4522,28.4522,74851.271
2008-12-04 12:20:00,43.23,43.43,43.06,43.33,68144.94321254732,28.4786,28.6103,28.3666,28.5444,68144.9432
2008-12-04 12:30:00,43.35,43.42,43.14,43.33,43374.797187669006,28.5576,28.6037,28.4193,28.5444,43374.7972
2008-12-04 12:40:00,43.36,43.41,43.18,43.24,19145.484045429963,28.5642,28.5971,28.4456,28.4851,19145.484
2008-12-04 12:50:00,43.26,43.39,43.06,43.11,34288.80475932937,28.4983,28.584,28.3666,28.3995,34288.8048
2008-12-04 13:00:00,43.13,43.13,42.92,43.0,29745.808545159543,28.4127,28.4127,28.2743,28.327,29745.8085
2008-12-04 13:10:00,42.99,43.07,42.9,42.95,51379.12385073013,28.3205,28.3732,28.2612,28.2941,51379.1239
2008-12-04 13:20:00,42.95,43.01,42.69,42.7,35154.13737155219,28.2941,28.3336,28.1228,28.1294,35154.1374
2008-12-04 13:30:00,42.7,43.1,42.66,43.03,33207.13899405084,28.1294,28.3929,28.1031,28.3468,33207.139
2008-12-04 13:40:00,43.02,43.22,42.81,43.08,32017.306652244457,28.3402,28.472,28.2019,28.3797,32017.3067
2008-12-04 13:50:00,43.08,43.42,43.05,43.25,32341.806381828013,28.3797,28.6037,28.36,28.4917,32341.8064
2008-12-04 14:00:00,43.24,43.49,43.2,43.29,33315.30557057869,28.4851,28.6498,28.4588,28.5181,33315.3056
2008-12-04 14:10:00,43.29,43.44,43.03,43.21,46403.46133044889,28.5181,28.6169,28.3468,28.4654,46403.4613
2008-12-04 14:20:00,43.23,43.49,43.15,43.29,52677.12276906436,28.4786,28.6498,28.4259,28.5181,52677.1228
2008-12-04 14:30:00,43.33,43.72,43.28,43.52,51054.62412114657,28.5444,28.8014,28.5115,28.6696,51054.6241
2008-12-04 14:40:00,43.57,43.57,42.9,43.17,43915.630070308274,28.7025,28.7025,28.2612,28.439,43915.6301
2008-12-04 14:50:00,43.18,43.34,43.05,43.09,42293.13142239048,28.4456,28.551,28.36,28.3863,42293.1314
2008-12-04 15:00:00,43.09,43.17,42.62,42.68,102109.24824229314,28.3863,28.439,28.0767,28.1162,102109.2482
2008-12-04 15:10:00,42.68,42.92,42.09,42.35,68685.77609518658,28.1162,28.2743,27.7276,27.8988,68685.7761
2008-12-04 15:20:00,42.4,42.45,41.84,41.96,70849.10762574364,27.9318,27.9647,27.5629,27.6419,70849.1076
2008-12-04 15:30:00,41.89,42.14,41.69,41.86,88588.42617631152,27.5958,27.7605,27.4641,27.576,88588.4262
2008-12-04 15:40:00,41.84,42.31,41.63,42.04,214494.3212547323,27.5629,27.8725,27.4245,27.6946,214494.3213
2008-12-04 15:50:00,42.04,42.6,41.72,42.38,221092.4824229313,27.6946,28.0635,27.4838,27.9186,221092.4824
2008-12-05 09:30:00,42.02,42.02,40.92,41.36,65981.61168199027,27.6814,27.6814,26.9568,27.2467,65981.6117
2008-12-05 09:40:00,41.32,41.49,40.95,41.08,81557.59870200108,27.2203,27.3323,26.9766,27.0622,81557.5987
2008-12-05 09:50:00,41.08,41.13,40.71,40.78,83288.26392644673,27.0622,27.0951,26.8185,26.8646,83288.2639
2008-12-05 10:00:00,40.78,40.83,40.4,40.54,51703.62358031368,26.8646,26.8975,26.6142,26.7065,51703.6236
2008-12-05 10:10:00,40.53,40.68,40.38,40.42,48025.959978366685,26.6999,26.7987,26.6011,26.6274,48025.96
2008-12-05 10:20:00,40.37,40.64,40.15,40.39,58085.451595457,26.5945,26.7723,26.4496,26.6077,58085.4516
2008-12-05 10:30:00,40.36,40.67,40.3,40.67,54732.28772309356,26.5879,26.7921,26.5484,26.7921,54732.2877
2008-12-05 10:40:00,40.65,40.76,40.43,40.76,45538.128718226064,26.7789,26.8514,26.634,26.8514,45538.1287
2008-12-05 10:50:00,40.73,41.0,40.55,40.71,42833.96430502975,26.8316,27.0095,26.7131,26.8185,42833.9643
2008-12-05 11:00:00,40.72,41.02,40.61,40.93,38831.80097349919,26.825,27.0227,26.7526,26.9634,38831.801
2008-12-05 11:10:00,40.93,41.07,40.63,40.93,36019.469983775016,26.9634,27.0556,26.7658,26.9634,36019.47
2008-12-05 11:20:00,40.93,40.93,40.64,40.8,26608.977825851813,26.9634,26.9634,26.7723,26.8777,26608.9778
2008-12-05 11:30:00,40.78,40.96,40.55,40.92,57111.952406706325,26.8646,26.9832,26.7131,26.9568,57111.9524
2008-12-05 11:40:00,40.92,41.08,40.71,40.72,51703.62358031368,26.9568,27.0622,26.8185,26.825,51703.6236
2008-12-05 11:50:00,40.71,41.17,40.71,40.97,62844.780962682526,26.8185,27.1215,26.8185,26.9897,62844.781
2008-12-05 12:00:00,40.96,41.33,40.86,41.31,36127.63656030287,26.9832,27.2269,26.9173,27.2137,36127.6366
2008-12-05 12:10:00,41.29,41.29,40.98,41.11,28123.30989724175,27.2005,27.2005,26.9963,27.082,28123.3099
2008-12-05 12:20:00,41.11,41.28,40.98,41.27,31260.140616549485,27.082,27.194,26.9963,27.1874,31260.1406
2008-12-05 12:30:00,41.26,41.26,40.76,40.91,43050.29745808545,27.1808,27.1808,26.8514,26.9502,43050.2975
2008-12-05 12:40:00,40.89,40.9,40.62,40.8,35370.470524607896,26.937,26.9436,26.7592,26.8777,35370.4705
2008-12-05 12:50:00,40.83,40.9,40.66,40.79,31260.140616549485,26.8975,26.9436,26.7855,26.8712,31260.1406
2008-12-05 13:00:00,40.81,41.24,40.79,41.15,44023.79664683613,26.8843,27.1676,26.8712,27.1083,44023.7966
2008-12-05 13:10:00,41.15,41.37,41.12,41.12,19361.817198485667,27.1083,27.2532,27.0886,27.0886,19361.8172
2008-12-05 13:20:00,41.11,41.22,40.95,40.96,18496.484586262843,27.082,27.1544,26.9766,26.9832,18496.4846
2008-12-05 13:30:00,40.98,41.29,40.98,41.19,15467.820443482964,26.9963,27.2005,26.9963,27.1347,15467.8204
2008-12-05 13:40:00,41.19,41.62,41.08,41.54,32882.63926446728,27.1347,27.4179,27.0622,27.3652,32882.6393
2008-12-05 13:50:00,41.55,42.06,41.55,41.68,42725.79772850189,27.3718,27.7078,27.3718,27.4575,42725.7977
2008-12-05 14:00:00,41.69,41.93,41.44,41.44,40237.96646836127,27.4641,27.6222,27.2994,27.2994,40237.9665
2008-12-05 14:10:00,41.34,41.66,41.28,41.56,33964.30502974581,27.2335,27.4443,27.194,27.3784,33964.305
2008-12-05 14:20:00,41.58,41.89,41.5,41.61,43050.29745808545,27.3916,27.5958,27.3389,27.4114,43050.2975
2008-12-05 14:30:00,41.63,42.06,41.5,42.05,26933.47755543537,27.4245,27.7078,27.3389,27.7012,26933.4776
2008-12-05 14:40:00,42.06,43.04,42.06,42.89,72038.93996755003,27.7078,28.3534,27.7078,28.2546,72038.94
2008-12-05 14:50:00,42.93,43.06,42.67,42.9,64899.94591671173,28.2809,28.3666,28.1096,28.2612,64899.9459
2008-12-05 15:00:00,42.96,43.1,42.37,42.55,57436.45213628988,28.3007,28.3929,27.912,28.0306,57436.4521
2008-12-05 15:10:00,42.56,43.27,42.46,42.95,46619.79448350459,28.0372,28.5049,27.9713,28.2941,46619.7945
2008-12-05 15:20:00,42.97,43.16,42.71,43.01,52893.45592212006,28.3073,28.4324,28.136,28.3336,52893.4559
2008-12-05 15:30:00,43.0,43.67,43.0,43.41,75283.93726338561,28.327,28.7684,28.327,28.5971,75283.9373
2008-12-05 15:40:00,43.42,43.94,43.29,43.76,220335.31638723635,28.6037,28.9463,28.5181,28.8277,220335.3164
2008-12-05 15:50:00,43.76,44.16,43.49,44.16,261114.11573823687,28.8277,29.0912,28.6498,29.0912,261114.1157
2008-12-08 09:30:00,45.5,45.96,45.06,45.58,62844.780962682526,29.974,30.277,29.6841,30.0267,62844.781
2008-12-08 09:40:00,45.62,46.47,45.61,46.21,61871.281773931856,30.053,30.613,30.0464,30.4417,61871.2818
2008-12-08 09:50:00,46.19,46.27,45.64,45.7,54840.454299621415,30.4285,30.4812,30.0662,30.1057,54840.4543
2008-12-08 10:00:00,45.74,46.15,45.47,46.11,51703.62358031368,30.1321,30.4022,29.9542,30.3758,51703.6236
2008-12-08 10:10:00,45.95,46.02,45.55,45.65,45538.128718226064,30.2704,30.3165,30.0069,30.0728,45538.1287
2008-12-08 10:20:00,45.66,46.23,45.66,46.17,55597.62033531639,30.0794,30.4549,30.0794,30.4153,55597.6203
2008-12-08 10:30:00,46.19,46.32,45.99,46.08,59058.95078420768,30.4285,30.5142,30.2968,30.356,59058.9508
2008-12-08 10:40:00,46.07,46.53,46.06,46.45,74743.10438074634,30.3495,30.6525,30.3429,30.5998,74743.1044
2008-12-08 10:50:00,46.42,46.82,46.42,46.66,48242.29313142239,30.58,30.8435,30.58,30.7381,48242.2931
2008-12-08 11:00:00,46.67,46.79,46.55,46.65,44564.62952947539,30.7447,30.8238,30.6657,30.7315,44564.6295
2008-12-08 11:10:00,46.64,46.89,46.53,46.76,46187.128177393184,30.725,30.8896,30.6525,30.804,46187.1282
2008-12-08 11:20:00,46.74,46.82,46.59,46.59,33639.80530016225,30.7908,30.8435,30.692,30.692,33639.8053
2008-12-08 11:30:00,46.54,46.84,46.44,46.74,31584.640346133045,30.6591,30.8567,30.5932,30.7908,31584.6403
2008-12-08 11:40:00,46.67,46.69,46.37,46.41,36452.13628988642,30.7447,30.7579,30.5471,30.5734,36452.1363
2008-12-08 11:50:00,46.43,46.44,46.04,46.1,27149.81070849108,30.5866,30.5932,30.3297,30.3692,27149.8107
2008-12-08 12:00:00,46.14,46.28,45.94,46.04,27257.97728501893,30.3956,30.4878,30.2638,30.3297,27257.9773
2008-12-08 12:10:00,46.03,46.46,45.95,46.43,33098.972417522986,30.3231,30.6064,30.2704,30.5866,33098.9724
2008-12-08 12:20:00,46.39,46.39,46.17,46.36,18604.6511627907,30.5603,30.5603,30.4153,30.5405,18604.6512
2008-12-08 12:30:00,46.41,46.46,46.27,46.31,17198.48566792861,30.5734,30.6064,30.4812,30.5076,17198.4857
2008-12-08 12:40:00,46.26,46.4,46.18,46.19,24121.146565711195,30.4746,30.5669,30.4219,30.4285,24121.1466
2008-12-08 12:50:00,46.22,46.33,46.02,46.21,42509.46457544619,30.4483,30.5207,30.3165,30.4417,42509.4646
2008-12-08 13:00:00,46.23,46.37,46.1,46.21,20767.98269334776,30.4549,30.5471,30.3692,30.4417,20767.9827
2008-12-08 13:10:00,46.2,46.29,45.86,45.93,28772.30935640887,30.4351,30.4944,30.2111,30.2572,28772.3094
2008-12-08 13:20:00,45.92,46.06,45.81,45.84,38723.63439697133,30.2506,30.3429,30.1782,30.1979,38723.6344
2008-12-08 13:30:00,45.82,45.85,45.49,45.85,50946.45754461871,30.1848,30.2045,29.9674,30.2045,50946.4575
2008-12-08 13:40:00,45.87,46.07,45.8,46.04,65440.778799351,30.2177,30.3495,30.1716,30.3297,65440.7788
2008-12-08 13:50:00,46.0,46.19,45.87,46.11,79502.43374797187,30.3033,30.4285,30.2177,30.3758,79502.4337
2008-12-08 14:00:00,46.11,46.42,45.99,46.35,35154.13737155219,30.3758,30.58,30.2968,30.5339,35154.1374
2008-12-08 14:10:00,46.35,46.7,46.33,46.63,61438.61546782044,30.5339,30.7645,30.5207,30.7184,61438.6155
2008-12-08 14:20:00,46.6,46.92,46.38,46.44,77879.93510005408,30.6986,30.9094,30.5537,30.5932,77879.9351
2008-12-08 14:30:00,46.43,46.45,46.11,46.23,78961.60086533261,30.5866,30.5998,30.3758,30.4549,78961.6009
2008-12-08 14:40:00,46.23,46.67,46.22,46.57,79069.76744186046,30.4549,30.7447,30.4483,30.6788,79069.7674
2008-12-08 14:50:00,46.57,46.91,46.37,46.91,63169.28069226609,30.6788,30.9028,30.5471,30.9028,63169.2807
2008-12-08 15:00:00,46.91,47.33,46.84,47.32,175446.18712817738,30.9028,31.1795,30.8567,31.1729,175446.1871
2008-12-08 15:10:00,47.32,47.67,47.18,47.48,141265.54894537586,31.1729,31.4035,31.0807,31.2783,141265.5489
2008-12-08 15:20:00,47.48,47.82,47.45,47.76,153055.70578691183,31.2783,31.5023,31.2586,31.4628,153055.7058
2008-12-08 15:30:00,47.76,47.93,47.33,47.38,123958.89670091942,31.4628,31.5748,31.1795,31.2124,123958.8967
2008-12-08 15:40:00,47.4,47.97,47.38,47.8,368848.0259599784,31.2256,31.6011,31.2124,31.4891,368848.026
2008-12-08 15:50:00,47.8,48.11,47.71,48.08,549378.0421849649,31.4891,31.6933,31.4298,31.6736,549378.0422
2008-12-09 09:30:00,47.37,47.75,46.81,47.36,140075.71660356948,31.2059,31.4562,30.8369,31.1993,140075.7166
2008-12-09 09:40:00,47.4,48.09,47.27,47.91,93888.58842617631,31.2256,31.6802,31.14,31.5616,93888.5884
2008-12-09 09:50:00,47.93,48.02,47.53,47.68,93672.2552731206,31.5748,31.6341,31.3113,31.4101,93672.2553
2008-12-09 10:00:00,47.69,48.2,47.69,47.82,138236.884802596,31.4167,31.7526,31.4167,31.5023,138236.8848
2008-12-09 10:10:00,47.85,48.77,47.81,48.66,67928.61005949162,31.5221,32.1281,31.4957,32.0557,67928.6101
2008-12-09 10:20:00,48.69,48.76,48.49,48.53,59058.95078420768,32.0754,32.1215,31.9437,31.97,59058.9508
2008-12-09 10:30:00,48.53,49.27,48.53,49.0,79394.26717144402,31.97,32.4575,31.97,32.2797,79394.2672
2008-12-09 10:40:00,48.96,49.45,48.96,49.3,59707.9502433748,32.2533,32.5761,32.2533,32.4773,59707.9502
2008-12-09 10:50:00,49.27,49.58,49.15,49.46,62303.94808004327,32.4575,32.6617,32.3785,32.5827,62303.9481
2008-12-09 11:00:00,49.44,49.6,48.81,48.84,81016.76581936181,32.5695,32.6749,32.1545,32.1742,81016.7658
2008-12-09 11:10:00,48.88,48.99,48.72,48.91,51595.45700378583,32.2006,32.2731,32.0952,32.2204,51595.457
2008-12-09 11:20:00,48.91,48.92,48.42,48.47,76581.93618171985,32.2204,32.2269,31.8976,31.9305,76581.9362
2008-12-09 11:30:00,48.45,48.84,48.42,48.55,70849.10762574364,31.9173,32.1742,31.8976,31.9832,70849.1076
2008-12-09 11:40:00,48.56,48.88,48.53,48.69,41752.29853975122,31.9898,32.2006,31.97,32.0754,41752.2985
2008-12-09 11:50:00,48.69,49.16,48.68,48.86,57977.28501892915,32.0754,32.3851,32.0688,32.1874,57977.285
2008-12-09 12:00:00,48.88,49.43,48.87,49.2,48674.9594375338,32.2006,32.5629,32.194,32.4114,48674.9594
2008-12-09 12:10:00,49.2,49.37,49.1,49.31,41535.96538669551,32.4114,32.5234,32.3455,32.4839,41535.9654
2008-12-09 12:20:00,49.31,49.31,49.0,49.19,58518.11790156841,32.4839,32.4839,32.2797,32.4048,58518.1179
2008-12-09 12:30:00,49.19,49.37,49.07,49.13,72579.77285018929,32.4048,32.5234,32.3258,32.3653,72579.7729
2008-12-09 12:40:00,49.14,49.16,48.95,48.95,62412.11465657112,32.3719,32.3851,32.2467,32.2467,62412.1147
2008-12-09 12:50:00,48.95,49.17,48.89,49.04,75175.77068685775,32.2467,32.3916,32.2072,32.306,75175.7707
2008-12-09 13:00:00,49.04,49.17,48.8,49.03,68685.77609518658,32.306,32.3916,32.1479,32.2994,68685.7761
2008-12-09 13:10:00,49.04,49.07,48.67,48.73,55273.12060573282,32.306,32.3258,32.0623,32.1018,55273.1206
2008-12-09 13:20:00,48.74,48.99,48.61,48.71,56571.11952406706,32.1084,32.2731,32.0227,32.0886,56571.1195
2008-12-09 13:30:00,48.74,48.95,48.51,48.64,56246.6197944835,32.1084,32.2467,31.9569,32.0425,56246.6198
2008-12-09 13:40:00,48.63,48.94,48.55,48.89,60032.44997295836,32.0359,32.2401,31.9832,32.2072,60032.45
2008-12-09 13:50:00,48.88,48.89,48.52,48.66,68144.94321254732,32.2006,32.2072,31.9634,32.0557,68144.9432
2008-12-09 14:00:00,48.69,48.72,48.43,48.52,139426.71714440238,32.0754,32.0952,31.9042,31.9634,139426.7171
2008-12-09 14:10:00,48.5,48.75,48.49,48.67,74959.43753380205,31.9503,32.115,31.9437,32.0623,74959.4375
2008-12-09 14:20:00,48.67,48.71,48.27,48.54,147863.7101135749,32.0623,32.0886,31.7987,31.9766,147863.7101
2008-12-09 14:30:00,48.54,48.86,48.43,48.77,103190.91400757166,31.9766,32.1874,31.9042,32.1281,103190.914
2008-12-09 14:40:00,48.77,49.19,48.66,49.09,93347.75554353705,32.1281,32.4048,32.0557,32.3389,93347.7555
2008-12-09 14:50:00,49.05,49.41,48.67,49.33,95511.0870740941,32.3126,32.5497,32.0623,32.497,95511.0871
2008-12-09 15:00:00,49.33,49.71,48.94,49.3,92266.08977825852,32.497,32.7474,32.2401,32.4773,92266.0898
2008-12-09 15:10:00,49.28,49.34,48.92,49.32,92806.92266089778,32.4641,32.5036,32.2269,32.4905,92806.9227
2008-12-09 15:20:00,49.38,49.47,48.7,48.77,122228.23147647375,32.53,32.5893,32.082,32.1281,122228.2315
2008-12-09 15:30:00,48.77,49.11,48.68,48.9,144294.21308815575,32.1281,32.3521,32.0688,32.2138,144294.2131
2008-12-09 15:40:00,48.92,49.16,48.67,48.8,176419.68631692807,32.2269,32.3851,32.0623,32.1479,176419.6863
2008-12-09 15:50:00,48.8,48.95,48.61,48.85,256246.6197944835,32.1479,32.2467,32.0227,32.1808,256246.6198
2008-12-10 09:30:00,49.42,49.72,48.55,49.48,91184.42401298,32.5563,32.754,31.9832,32.5959,91184.424
2008-12-10 09:40:00,49.39,50.04,49.17,49.69,68361.27636560303,32.5366,32.9648,32.3916,32.7342,68361.2764
2008-12-10 09:50:00,49.68,50.09,49.49,49.52,93023.25581395348,32.7276,32.9977,32.6024,32.6222,93023.2558
2008-12-10 10:00:00,49.55,49.93,49.5,49.79,64359.11303407247,32.642,32.8923,32.609,32.8001,64359.113
2008-12-10 10:10:00,49.8,50.15,49.68,50.05,42401.29799891833,32.8067,33.0372,32.7276,32.9714,42401.298
2008-12-10 10:20:00,50.1,50.12,49.73,49.92,64899.94591671173,33.0043,33.0175,32.7606,32.8857,64899.9459
2008-12-10 10:30:00,49.92,50.23,49.65,49.79,66089.77825851811,32.8857,33.0899,32.7079,32.8001,66089.7783
2008-12-10 10:40:00,49.79,49.89,49.25,49.44,40670.63277447269,32.8001,32.866,32.4443,32.5695,40670.6328
2008-12-10 10:50:00,49.41,49.62,49.22,49.39,72255.27312060574,32.5497,32.6881,32.4246,32.5366,72255.2731
2008-12-10 11:00:00,49.46,49.7,49.2,49.2,42617.63115197404,32.5827,32.7408,32.4114,32.4114,42617.6312
2008-12-10 11:10:00,49.2,49.71,49.19,49.65,30935.640886965928,32.4114,32.7474,32.4048,32.7079,30935.6409
2008-12-10 11:20:00,49.62,49.89,49.48,49.58,46403.46133044889,32.6881,32.866,32.5959,32.6617,46403.4613
2008-12-10 11:30:00,49.59,49.78,49.47,49.66,36992.969172525685,32.6683,32.7935,32.5893,32.7144,36992.9692
2008-12-10 11:40:00,49.65,50.05,49.57,49.92,27257.97728501893,32.7079,32.9714,32.6551,32.8857,27257.9773
2008-12-10 11:50:00,49.92,50.08,49.72,49.82,38182.80151433207,32.8857,32.9911,32.754,32.8198,38182.8015
2008-12-10 12:00:00,49.87,50.21,49.81,50.0,36992.969172525685,32.8528,33.0768,32.8133,32.9384,36992.9692
2008-12-10 12:10:00,50.02,50.37,50.02,50.14,36235.80313683072,32.9516,33.1822,32.9516,33.0306,36235.8031
2008-12-10 12:20:00,50.15,50.15,49.53,49.71,37425.6354786371,33.0372,33.0372,32.6288,32.7474,37425.6355
2008-12-10 12:30:00,49.71,49.77,49.38,49.6,26608.977825851813,32.7474,32.7869,32.53,32.6749,26608.9778
2008-12-10 12:40:00,49.6,49.85,49.53,49.76,26608.977825851813,32.6749,32.8396,32.6288,32.7803,26608.9778
2008-12-10 12:50:00,49.76,49.84,49.41,49.45,20984.31584640346,32.7803,32.833,32.5497,32.5761,20984.3158
2008-12-10 13:00:00,49.43,49.72,49.33,49.58,29313.14223904813,32.5629,32.754,32.497,32.6617,29313.1422
2008-12-10 13:10:00,49.57,49.92,49.57,49.75,29096.809085992427,32.6551,32.8857,32.6551,32.7737,29096.8091
2008-12-10 13:20:00,49.77,49.82,49.5,49.53,28555.97620335316,32.7869,32.8198,32.609,32.6288,28555.9762
2008-12-10 13:30:00,49.53,49.54,49.09,49.29,42942.1308815576,32.6288,32.6354,32.3389,32.4707,42942.1309
2008-12-10 13:40:00,49.27,49.28,49.07,49.27,37858.30178474851,32.4575,32.4641,32.3258,32.4575,37858.3018
2008-12-10 13:50:00,49.26,49.26,48.78,48.92,45321.79556517036,32.4509,32.4509,32.1347,32.2269,45321.7956
2008-12-10 14:00:00,48.92,49.0,48.56,48.6,48891.2925905895,32.2269,32.2797,31.9898,32.0161,48891.2926
2008-12-10 14:10:00,48.66,48.83,48.53,48.78,32233.63980530016,32.0557,32.1677,31.97,32.1347,32233.6398
2008-12-10 14:20:00,48.8,48.8,48.42,48.55,39156.30070308274,32.1479,32.1479,31.8976,31.9832,39156.3007
2008-12-10 14:30:00,48.57,48.95,48.44,48.92,37966.46836127636,31.9964,32.2467,31.9107,32.2269,37966.4684
2008-12-10 14:40:00,48.92,49.04,48.62,48.66,45970.79502433748,32.2269,32.306,32.0293,32.0557,45970.795
2008-12-10 14:50:00,48.65,49.01,48.55,48.88,40886.96592752839,32.0491,32.2862,31.9832,32.2006,40886.9659
2008-12-10 15:00:00,48.89,49.12,48.65,49.04,46944.29421308816,32.2072,32.3587,32.0491,32.306,46944.2942
2008-12-10 15:10:00,49.04,49.29,48.83,48.96,50189.29150892374,32.306,32.4707,32.1677,32.2533,50189.2915
2008-12-10 15:20:00,48.96,49.22,48.84,49.21,43482.96376419686,32.2533,32.4246,32.1742,32.418,43482.9638
2008-12-10 15:30:00,49.22,49.22,48.6,48.63,80908.59924283397,32.4246,32.4246,32.0161,32.0359,80908.5992
2008-12-10 15:40:00,48.6,49.22,48.6,49.14,80584.0995132504,32.0161,32.4246,32.0161,32.3719,80584.0995
2008-12-10 15:50:00,49.17,49.56,49.04,49.41,163115.19740400216,32.3916,32.6486,32.306,32.5497,163115.1974
2008-12-11 09:30:00,49.46,49.46,48.46,49.07,65116.27906976744,32.5827,32.5827,31.9239,32.3258,65116.2791
2008-12-11 09:40:00,49.04,49.25,48.54,48.96,78853.43428880475,32.306,32.4443,31.9766,32.2533,78853.4343
2008-12-11 09:50:00,49.0,49.0,48.58,48.74,95294.7539210384,32.2797,32.2797,32.003,32.1084,95294.7539
2008-12-11 10:00:00,48.75,48.8,48.0,48.08,103299.08058409952,32.115,32.1479,31.6209,31.6736,103299.0806
2008-12-11 10:10:00,48.08,48.59,47.98,48.02,74202.27149810709,31.6736,32.0096,31.6077,31.6341,74202.2715
2008-12-11 10:20:00,48.05,48.5,48.03,48.19,72363.43969713358,31.6538,31.9503,31.6406,31.746,72363.4397
2008-12-11 10:30:00,48.18,48.54,48.06,48.08,54840.454299621415,31.7395,31.9766,31.6604,31.6736,54840.4543
2008-12-11 10:40:00,48.06,48.09,47.7,47.78,70957.2742022715,31.6604,31.6802,31.4233,31.476,70957.2742
2008-12-11 10:50:00,47.75,47.78,47.55,47.6,55922.12006489994,31.4562,31.476,31.3244,31.3574,55922.1201
2008-12-11 11:00:00,47.62,47.74,47.32,47.33,70632.77447268793,31.3706,31.4496,31.1729,31.1795,70632.7745
2008-12-11 11:10:00,47.33,47.65,47.19,47.2,65548.94537587886,31.1795,31.3903,31.0873,31.0939,65548.9454
2008-12-11 11:20:00,47.2,47.23,46.68,46.72,90102.75824770144,31.0939,31.1136,30.7513,30.7777,90102.7582
2008-12-11 11:30:00,46.71,46.82,46.23,46.45,107409.41049215791,30.7711,30.8435,30.4549,30.5998,107409.4105
2008-12-11 11:40:00,46.46,46.68,46.33,46.61,41427.79881016766,30.6064,30.7513,30.5207,30.7052,41427.7988
2008-12-11 11:50:00,46.61,46.87,46.58,46.83,66630.61114115738,30.7052,30.8765,30.6854,30.8501,66630.6111
2008-12-11 12:00:00,46.82,47.21,46.76,47.12,53217.955651703625,30.8435,31.1005,30.804,31.0412,53217.9557
2008-12-11 12:10:00,47.12,47.15,46.93,47.02,27906.97674418605,31.0412,31.0609,30.916,30.9753,27906.9767
2008-12-11 12:20:00,46.98,47.06,46.38,46.45,48134.12655489454,30.9489,31.0016,30.5537,30.5998,48134.1266
2008-12-11 12:30:00,46.45,46.66,46.27,46.3,29313.14223904813,30.5998,30.7381,30.4812,30.501,29313.1422
2008-12-11 12:40:00,46.28,46.58,46.25,46.57,24337.4797187669,30.4878,30.6854,30.468,30.6788,24337.4797
2008-12-11 12:50:00,46.52,46.72,46.5,46.67,18171.98485667929,30.6459,30.7777,30.6327,30.7447,18171.9849
2008-12-11 13:00:00,46.68,46.72,46.47,46.51,26500.81124932396,30.7513,30.7777,30.613,30.6393,26500.8112
2008-12-11 13:10:00,46.51,46.62,46.38,46.55,35478.63710113575,30.6393,30.7118,30.5537,30.6657,35478.6371
2008-12-11 13:20:00,46.54,46.54,46.1,46.23,50621.95781503515,30.6591,30.6591,30.3692,30.4549,50621.9578
2008-12-11 13:30:00,46.23,46.26,45.98,46.06,36992.969172525685,30.4549,30.4746,30.2902,30.3429,36992.9692
2008-12-11 13:40:00,46.04,46.22,45.98,46.06,36452.13628988642,30.3297,30.4483,30.2902,30.3429,36452.1363
2008-12-11 13:50:00,46.08,46.1,45.76,45.83,71498.10708491076,30.356,30.3692,30.1452,30.1914,71498.1071
2008-12-11 14:00:00,45.83,45.99,45.77,45.8,32774.47268793943,30.1914,30.2968,30.1518,30.1716,32774.4727
2008-12-11 14:10:00,45.8,45.94,45.65,45.77,32341.806381828013,30.1716,30.2638,30.0728,30.1518,32341.8064
2008-12-11 14:20:00,45.78,45.78,45.49,45.65,39588.96700919416,30.1584,30.1584,29.9674,30.0728,39588.967
2008-12-11 14:30:00,45.65,45.92,45.6,45.68,47593.29367225527,30.0728,30.2506,30.0398,30.0925,47593.2937
2008-12-11 14:40:00,45.71,45.77,45.41,45.67,85667.92861005949,30.1123,30.1518,29.9147,30.086,85667.9286
2008-12-11 14:50:00,45.63,45.96,45.62,45.71,194916.1709031909,30.0596,30.277,30.053,30.1123,194916.1709
2008-12-11 15:00:00,45.7,45.7,45.27,45.35,210275.824770146,30.1057,30.1057,29.8224,29.8751,210275.8248
2008-12-11 15:10:00,45.35,45.55,45.21,45.4,120822.06598161168,29.8751,30.0069,29.7829,29.9081,120822.066
2008-12-11 15:20:00,45.41,45.61,45.24,45.53,85884.2617631152,29.9147,30.0464,29.8027,29.9937,85884.2618
2008-12-11 15:30:00,45.52,45.56,45.07,45.07,129042.7257977285,29.9871,30.0135,29.6907,29.6907,129042.7258
2008-12-11 15:40:00,45.1,45.59,45.0,45.39,100054.08328826392,29.7105,30.0333,29.6446,29.9015,100054.0833
2008-12-11 15:50:00,45.39,45.75,45.31,45.46,255056.78745267712,29.9015,30.1387,29.8488,29.9476,255056.7875
2008-12-12 09:30:00,44.87,45.24,43.95,44.79,59383.45051379124,29.5589,29.8027,28.9529,29.5062,59383.4505
2008-12-12 09:40:00,44.76,44.87,44.02,44.63,43482.96376419686,29.4865,29.5589,28.999,29.4008,43482.9638
2008-12-12 09:50:00,44.75,45.21,44.48,44.71,60032.44997295836,29.4799,29.7829,29.302,29.4535,60032.45
2008-12-12 10:00:00,44.69,45.35,44.49,45.04,97998.91833423472,29.4404,29.8751,29.3086,29.6709,97998.9183
2008-12-12 10:10:00,45.09,45.18,44.68,44.72,25743.645213628988,29.7039,29.7632,29.4338,29.4601,25743.6452
2008-12-12 10:20:00,44.69,44.9,44.56,44.84,44348.29637641968,29.4404,29.5787,29.3547,29.5392,44348.2964
2008-12-12 10:30:00,44.84,44.89,44.45,44.82,37533.80205516495,29.5392,29.5721,29.2823,29.526,37533.8021
2008-12-12 10:40:00,44.84,45.02,44.63,44.83,32341.806381828013,29.5392,29.6578,29.4008,29.5326,32341.8064
2008-12-12 10:50:00,44.82,45.07,44.76,44.96,43915.630070308274,29.526,29.6907,29.4865,29.6182,43915.6301
2008-12-12 11:00:00,44.96,45.14,44.78,45.12,35694.97025419145,29.6182,29.7368,29.4996,29.7236,35694.9703
2008-12-12 11:10:00,45.15,45.15,44.71,44.88,49540.29204975662,29.7434,29.7434,29.4535,29.5655,49540.292
2008-12-12 11:20:00,44.95,45.1,44.86,44.88,43699.29691725257,29.6116,29.7105,29.5523,29.5655,43699.2969
2008-12-12 11:30:00,44.87,44.9,44.63,44.66,48891.2925905895,29.5589,29.5787,29.4008,29.4206,48891.2926
2008-12-12 11:40:00,44.63,44.8,44.48,44.76,36668.46944294213,29.4008,29.5128,29.302,29.4865,36668.4694
2008-12-12 11:50:00,44.76,44.87,44.61,44.72,34396.97133585722,29.4865,29.5589,29.3877,29.4601,34396.9713
2008-12-12 12:00:00,44.76,45.05,44.76,44.96,30719.30773391022,29.4865,29.6775,29.4865,29.6182,30719.3077
2008-12-12 12:10:00,44.95,44.99,44.79,44.9,33856.13845321796,29.6116,29.638,29.5062,29.5787,33856.1385
2008-12-12 12:20:00,44.9,45.03,44.77,44.87,42833.96430502975,29.5787,29.6643,29.4931,29.5589,42833.9643
2008-12-12 12:30:00,44.87,45.25,44.76,45.22,102974.58085451597,29.5589,29.8093,29.4865,29.7895,102974.5809
2008-12-12 12:40:00,45.22,45.22,44.92,45.07,115089.23742563548,29.7895,29.7895,29.5919,29.6907,115089.2374
2008-12-12 12:50:00,45.11,45.3,45.06,45.17,146349.37804218495,29.717,29.8422,29.6841,29.7566,146349.378
2008-12-12 13:00:00,45.18,45.29,45.17,45.25,126987.56084369928,29.7632,29.8356,29.7566,29.8093,126987.5608
2008-12-12 13:10:00,45.25,45.25,44.85,44.85,46078.96160086533,29.8093,29.8093,29.5458,29.5458,46078.9616
2008-12-12 13:20:00,44.84,44.96,44.53,44.77,49972.95835586804,29.5392,29.6182,29.335,29.4931,49972.9584
2008-12-12 13:30:00,44.8,44.84,44.33,44.5,46944.29421308816,29.5128,29.5392,29.2032,29.3152,46944.2942
2008-12-12 13:40:00,44.47,44.51,44.15,44.27,50621.95781503515,29.2954,29.3218,29.0846,29.1637,50621.9578
2008-12-12 13:50:00,44.26,44.31,44.11,44.25,46078.96160086533,29.1571,29.19,29.0583,29.1505,46078.9616
2008-12-12 14:00:00,44.21,44.75,44.19,44.43,146782.04434829636,29.1242,29.4799,29.111,29.2691,146782.0443
2008-12-12 14:10:00,44.43,44.6,44.09,44.09,62303.94808004327,29.2691,29.3811,29.0451,29.0451,62303.9481
2008-12-12 14:20:00,44.12,44.27,43.93,44.19,85235.26230394808,29.0649,29.1637,28.9397,29.111,85235.2623
2008-12-12 14:30:00,44.19,44.33,43.88,44.23,134775.5543537047,29.111,29.2032,28.9068,29.1373,134775.5544
2008-12-12 14:40:00,44.23,44.29,43.99,44.19,99188.7506760411,29.1373,29.1769,28.9792,29.111,99188.7507
2008-12-12 14:50:00,44.19,44.63,44.19,44.56,90751.75770686858,29.111,29.4008,29.111,29.3547,90751.7577
2008-12-12 15:00:00,44.6,44.98,44.51,44.66,89237.42563547863,29.3811,29.6314,29.3218,29.4206,89237.4256
2008-12-12 15:10:00,44.64,44.82,44.27,44.29,61871.281773931856,29.4074,29.526,29.1637,29.1769,61871.2818
2008-12-12 15:20:00,44.27,44.82,44.27,44.54,76906.4359113034,29.1637,29.526,29.1637,29.3415,76906.4359
2008-12-12 15:30:00,44.52,44.66,44.2,44.51,62412.11465657112,29.3284,29.4206,29.1176,29.3218,62412.1147
2008-12-12 15:40:00,44.52,44.84,44.39,44.51,73985.93834505137,29.3284,29.5392,29.2427,29.3218,73985.9383
2008-12-12 15:50:00,44.47,44.92,44.44,44.86,125689.56192536504,29.2954,29.5919,29.2757,29.5523,125689.5619
2008-12-15 09:30:00,45.3,45.89,44.99,45.58,74959.43753380205,29.8422,30.2309,29.638,30.0267,74959.4375
2008-12-15 09:40:00,45.6,45.73,45.18,45.62,94429.42130881557,30.0398,30.1255,29.7632,30.053,94429.4213
2008-12-15 09:50:00,45.57,45.61,45.12,45.15,75500.27041644132,30.0201,30.0464,29.7236,29.7434,75500.2704
2008-12-15 10:00:00,45.12,45.3,45.01,45.08,54840.454299621415,29.7236,29.8422,29.6512,29.6973,54840.4543
2008-12-15 10:10:00,45.07,45.37,44.99,45.14,56895.61925365062,29.6907,29.8883,29.638,29.7368,56895.6193
2008-12-15 10:20:00,45.17,45.17,44.87,45.05,49540.29204975662,29.7566,29.7566,29.5589,29.6775,49540.292
2008-12-15 10:30:00,45.01,45.18,44.81,45.11,50838.290968090856,29.6512,29.7632,29.5194,29.717,50838.291
2008-12-15 10:40:00,45.09,45.27,44.91,44.98,28664.14277988101,29.7039,29.8224,29.5853,29.6314,28664.1428
2008-12-15 10:50:00,44.98,45.05,44.78,44.9,21633.315305570577,29.6314,29.6775,29.4996,29.5787,21633.3153
2008-12-15 11:00:00,44.93,44.93,44.63,44.82,45970.79502433748,29.5985,29.5985,29.4008,29.526,45970.795
2008-12-15 11:10:00,44.81,45.14,44.77,44.93,20984.31584640346,29.5194,29.7368,29.4931,29.5985,20984.3158
2008-12-15 11:20:00,44.96,45.12,44.87,45.01,30935.640886965928,29.6182,29.7236,29.5589,29.6512,30935.6409
2008-12-15 11:30:00,45.01,45.08,44.59,44.6,33639.80530016225,29.6512,29.6973,29.3745,29.3811,33639.8053
2008-12-15 11:40:00,44.6,44.97,44.6,44.97,22282.314764737694,29.3811,29.6248,29.3811,29.6248,22282.3148
2008-12-15 11:50:00,44.97,45.16,44.91,44.92,42509.46457544619,29.6248,29.75,29.5853,29.5919,42509.4646
2008-12-15 12:00:00,44.92,44.98,44.71,44.96,33856.13845321796,29.5919,29.6314,29.4535,29.6182,33856.1385
2008-12-15 12:10:00,44.96,45.13,44.96,45.08,24121.146565711195,29.6182,29.7302,29.6182,29.6973,24121.1466
2008-12-15 12:20:00,45.1,45.33,45.08,45.33,15900.486749594374,29.7105,29.862,29.6973,29.862,15900.4867
2008-12-15 12:30:00,45.31,45.31,44.82,44.83,18820.984315846403,29.8488,29.8488,29.526,29.5326,18820.9843
2008-12-15 12:40:00,44.86,44.93,44.68,44.71,25202.812330989724,29.5523,29.5985,29.4338,29.4535,25202.8123
2008-12-15 12:50:00,44.7,44.85,44.67,44.78,39913.46673877772,29.4469,29.5458,29.4272,29.4996,39913.4667
2008-12-15 13:00:00,44.77,44.79,44.4,44.4,33856.13845321796,29.4931,29.5062,29.2493,29.2493,33856.1385
2008-12-15 13:10:00,44.39,44.71,44.37,44.7,20984.31584640346,29.2427,29.4535,29.2296,29.4469,20984.3158
2008-12-15 13:20:00,44.72,45.01,44.68,44.98,32449.972958355866,29.4601,29.6512,29.4338,29.6314,32449.973
2008-12-15 13:30:00,44.94,45.1,44.89,45.02,20118.98323418064,29.6051,29.7105,29.5721,29.6578,20118.9832
2008-12-15 13:40:00,45.02,45.17,44.93,45.15,39697.13358572201,29.6578,29.7566,29.5985,29.7434,39697.1336
2008-12-15 13:50:00,45.15,45.15,44.75,44.81,28664.14277988101,29.7434,29.7434,29.4799,29.5194,28664.1428
2008-12-15 14:00:00,44.81,45.13,44.75,44.94,26717.144402379665,29.5194,29.7302,29.4799,29.6051,26717.1444
2008-12-15 14:10:00,44.94,45.02,44.7,44.93,34505.13791238507,29.6051,29.6578,29.4469,29.5985,34505.1379
2008-12-15 14:20:00,44.93,45.18,44.76,44.76,44672.79610600325,29.5985,29.7632,29.4865,29.4865,44672.7961
2008-12-15 14:30:00,44.74,45.1,44.71,44.94,30502.97458085452,29.4733,29.7105,29.4535,29.6051,30502.9746
2008-12-15 14:40:00,44.97,45.12,44.6,44.8,46403.46133044889,29.6248,29.7236,29.3811,29.5128,46403.4613
2008-12-15 14:50:00,44.84,44.84,44.62,44.62,29313.14223904813,29.5392,29.5392,29.3942,29.3942,29313.1422
2008-12-15 15:00:00,44.63,44.86,44.57,44.73,40454.29962141698,29.4008,29.5523,29.3613,29.4667,40454.2996
2008-12-15 15:10:00,44.73,44.74,44.36,44.36,35694.97025419145,29.4667,29.4733,29.223,29.223,35694.9703
2008-12-15 15:20:00,44.35,44.55,44.33,44.52,36992.969172525685,29.2164,29.3481,29.2032,29.3284,36992.9692
2008-12-15 15:30:00,44.54,45.25,44.42,45.0,82531.09789075176,29.3415,29.8093,29.2625,29.6446,82531.0979
2008-12-15 15:40:00,44.96,45.32,44.87,44.95,103407.24716062736,29.6182,29.8554,29.5589,29.6116,103407.2472
2008-12-15 15:50:00,44.94,45.0,44.66,44.96,198702.0010816657,29.6051,29.6446,29.4206,29.6182,198702.0011
2008-12-16 09:30:00,45.5,46.32,45.36,45.97,177068.68577609517,29.974,30.5142,29.8817,30.2836,177068.6858
2008-12-16 09:40:00,45.96,46.07,45.53,45.53,81124.93239588967,30.277,30.3495,29.9937,29.9937,81124.9324
2008-12-16 09:50:00,45.49,45.9,45.48,45.87,30611.141157382368,29.9674,30.2375,29.9608,30.2177,30611.1412
2008-12-16 10:00:00,45.88,45.95,45.66,45.75,84153.59653866955,30.2243,30.2704,30.0794,30.1387,84153.5965
2008-12-16 10:10:00,45.76,45.86,45.61,45.68,49215.79232017307,30.1452,30.2111,30.0464,30.0925,49215.7923
2008-12-16 10:20:00,45.67,45.77,45.58,45.7,27798.8101676582,30.086,30.1518,30.0267,30.1057,27798.8102
2008-12-16 10:30:00,45.74,45.87,45.65,45.74,37858.30178474851,30.1321,30.2177,30.0728,30.1321,37858.3018
2008-12-16 10:40:00,45.72,45.91,45.7,45.86,80367.7663601947,30.1189,30.2441,30.1057,30.2111,80367.7664
2008-12-16 10:50:00,45.9,46.02,45.71,46.01,40021.63331530557,30.2375,30.3165,30.1123,30.3099,40021.6333
2008-12-16 11:00:00,46.01,46.31,45.99,46.21,42293.13142239048,30.3099,30.5076,30.2968,30.4417,42293.1314
2008-12-16 11:10:00,46.2,46.31,46.11,46.11,19578.15035154137,30.4351,30.5076,30.3758,30.3758,19578.1504
2008-12-16 11:20:00,46.11,46.14,45.95,46.12,25419.145484045428,30.3758,30.3956,30.2704,30.3824,25419.1455
2008-12-16 11:30:00,46.18,46.39,46.14,46.21,28123.30989724175,30.4219,30.5603,30.3956,30.4417,28123.3099
2008-12-16 11:40:00,46.16,46.16,46.03,46.06,26608.977825851813,30.4087,30.4087,30.3231,30.3429,26608.9778
2008-12-16 11:50:00,46.08,46.13,46.02,46.03,20335.316387236344,30.356,30.389,30.3165,30.3231,20335.3164
2008-12-16 12:00:00,46.02,46.1,45.95,46.08,30502.97458085452,30.3165,30.3692,30.2704,30.356,30502.9746
2008-12-16 12:10:00,46.06,46.14,46.01,46.12,15792.320173066522,30.3429,30.3956,30.3099,30.3824,15792.3202
2008-12-16 12:20:00,46.11,46.16,46.0,46.06,9843.158464034614,30.3758,30.4087,30.3033,30.3429,9843.1585
2008-12-16 12:30:00,46.06,46.1,45.93,45.99,64683.61276365603,30.3429,30.3692,30.2572,30.2968,64683.6128
2008-12-16 12:40:00,46.0,46.1,45.9,46.03,20118.98323418064,30.3033,30.3692,30.2375,30.3231,20118.9832
2008-12-16 12:50:00,46.02,46.08,45.95,45.98,28988.64250946457,30.3165,30.356,30.2704,30.2902,28988.6425
2008-12-16 13:00:00,45.98,46.08,45.94,45.98,31800.97349918875,30.2902,30.356,30.2638,30.2902,31800.9735
2008-12-16 13:10:00,45.97,46.05,45.91,46.0,33964.30502974581,30.2836,30.3363,30.2441,30.3033,33964.305
2008-12-16 13:20:00,45.98,46.05,45.96,46.05,10708.491076257436,30.2902,30.3363,30.277,30.3363,10708.4911
2008-12-16 13:30:00,46.03,46.09,45.92,45.96,31260.140616549485,30.3231,30.3626,30.2506,30.277,31260.1406
2008-12-16 13:40:00,45.97,46.07,45.9,45.98,24986.47917793402,30.2836,30.3495,30.2375,30.2902,24986.4792
2008-12-16 13:50:00,45.98,46.13,45.98,46.07,33531.638723634394,30.2902,30.389,30.2902,30.3495,33531.6387
2008-12-16 14:00:00,46.05,46.09,45.9,45.97,33423.47214710654,30.3363,30.3626,30.2375,30.2836,33423.4721
2008-12-16 14:10:00,45.97,46.08,45.89,45.98,44672.79610600325,30.2836,30.356,30.2309,30.2902,44672.7961
2008-12-16 14:20:00,46.01,46.32,45.96,46.27,142779.8810167658,30.3099,30.5142,30.277,30.4812,142779.881
2008-12-16 14:30:00,46.27,46.99,46.27,46.7,126987.56084369928,30.4812,30.9555,30.4812,30.7645,126987.5608
2008-12-16 14:40:00,46.69,46.69,45.99,46.33,58734.45105462412,30.7579,30.7579,30.2968,30.5207,58734.4511
2008-12-16 14:50:00,46.26,46.49,46.08,46.37,122120.06489994592,30.4746,30.6261,30.356,30.5471,122120.0649
2008-12-16 15:00:00,46.4,46.59,46.18,46.47,102866.4142779881,30.5669,30.692,30.4219,30.613,102866.4143
2008-12-16 15:10:00,46.42,47.06,46.42,46.64,149594.37533802056,30.58,31.0016,30.58,30.725,149594.3753
2008-12-16 15:20:00,46.66,46.82,46.52,46.67,107301.24391563008,30.7381,30.8435,30.6459,30.7447,107301.2439
2008-12-16 15:30:00,46.66,46.7,46.38,46.57,110546.24121146565,30.7381,30.7645,30.5537,30.6788,110546.2412
2008-12-16 15:40:00,46.57,46.62,46.22,46.26,223255.8139534884,30.6788,30.7118,30.4483,30.4746,223255.814
2008-12-16 15:50:00,46.26,46.71,46.23,46.57,390156.8415359654,30.4746,30.7711,30.4549,30.6788,390156.8415
2008-12-17 09:30:00,46.01,46.47,45.61,46.35,113466.73877771768,30.3099,30.613,30.0464,30.5339,113466.7388
2008-12-17 09:40:00,46.39,46.39,46.17,46.27,245321.79556517035,30.5603,30.5603,30.4153,30.4812,245321.7956
2008-12-17 09:50:00,46.29,46.32,46.1,46.18,265440.778799351,30.4944,30.5142,30.3692,30.4219,265440.7788
2008-12-17 10:00:00,46.19,46.23,45.95,46.04,129150.89237425636,30.4285,30.4549,30.2704,30.3297,129150.8924
2008-12-17 10:10:00,46.08,46.12,45.93,46.09,67712.27690643592,30.356,30.3824,30.2572,30.3626,67712.2769
2008-12-17 10:20:00,46.13,46.23,45.96,46.22,83720.93023255814,30.389,30.4549,30.277,30.4483,83720.9302
2008-12-17 10:30:00,46.2,46.23,45.99,46.13,103082.7474310438,30.4351,30.4549,30.2968,30.389,103082.7474
2008-12-17 10:40:00,46.13,46.23,46.02,46.09,122552.73120605732,30.389,30.4549,30.3165,30.3626,122552.7312
2008-12-17 10:50:00,46.09,46.23,46.07,46.14,122552.73120605732,30.3626,30.4549,30.3495,30.3956,122552.7312
2008-12-17 11:00:00,46.14,46.23,45.99,46.02,59816.11681990265,30.3956,30.4549,30.2968,30.3165,59816.1168
2008-12-17 11:10:00,46.02,46.07,45.89,45.95,70091.94159004868,30.3165,30.3495,30.2309,30.2704,70091.9416
2008-12-17 11:20:00,45.95,46.06,45.89,45.97,45862.62844780963,30.2704,30.3429,30.2309,30.2836,45862.6284
2008-12-17 11:30:00,45.93,45.95,45.61,45.86,86316.9280692266,30.2572,30.2704,30.0464,30.2111,86316.9281
2008-12-17 11:40:00,45.86,46.16,45.84,46.13,44889.12925905895,30.2111,30.4087,30.1979,30.389,44889.1293
2008-12-17 11:50:00,46.12,46.22,46.01,46.06,102433.74797187668,30.3824,30.4483,30.3099,30.3429,102433.748
2008-12-17 12:00:00,46.06,46.14,45.92,46.08,42184.96484586263,30.3429,30.3956,30.2506,30.356,42184.9648
2008-12-17 12:10:00,46.04,46.19,46.0,46.09,83937.26338561384,30.3297,30.4285,30.3033,30.3626,83937.2634
2008-12-17 12:20:00,46.1,46.12,45.84,45.86,91076.25743645211,30.3692,30.3824,30.1979,30.2111,91076.2574
2008-12-17 12:30:00,45.83,45.98,45.7,45.7,101676.58193618173,30.1914,30.2902,30.1057,30.1057,101676.5819
2008-12-17 12:40:00,45.7,45.86,45.62,45.86,58518.11790156841,30.1057,30.2111,30.053,30.2111,58518.1179
2008-12-17 12:50:00,45.86,45.98,45.79,45.84,66630.61114115738,30.2111,30.2902,30.165,30.1979,66630.6111
2008-12-17 13:00:00,45.86,45.86,45.47,45.6,122877.23093564088,30.2111,30.2111,29.9542,30.0398,122877.2309
2008-12-17 13:10:00,45.59,45.74,45.46,45.64,42401.29799891833,30.0333,30.1321,29.9476,30.0662,42401.298
2008-12-17 13:20:00,45.63,45.72,45.51,45.55,24121.146565711195,30.0596,30.1189,29.9805,30.0069,24121.1466
2008-12-17 13:30:00,45.55,45.94,45.53,45.94,25310.978907517576,30.0069,30.2638,29.9937,30.2638,25310.9789
2008-12-17 13:40:00,45.96,46.26,45.93,46.15,40129.79989183342,30.277,30.4746,30.2572,30.4022,40129.7999
2008-12-17 13:50:00,46.15,46.23,45.85,45.85,81990.26500811249,30.4022,30.4549,30.2045,30.2045,81990.265
2008-12-17 14:00:00,45.86,45.98,45.81,45.93,31584.640346133045,30.2111,30.2902,30.1782,30.2572,31584.6403
2008-12-17 14:10:00,45.93,45.98,45.8,45.86,63061.11411573824,30.2572,30.2902,30.1716,30.2111,63061.1141
2008-12-17 14:20:00,45.86,45.91,45.46,45.49,52028.12330989724,30.2111,30.2441,29.9476,29.9674,52028.1233
2008-12-17 14:30:00,45.5,45.6,45.26,45.48,48566.792861005946,29.974,30.0398,29.8159,29.9608,48566.7929
2008-12-17 14:40:00,45.49,45.67,45.3,45.67,58085.451595457,29.9674,30.086,29.8422,30.086,58085.4516
2008-12-17 14:50:00,45.66,45.74,45.36,45.64,59058.95078420768,30.0794,30.1321,29.8817,30.0662,59058.9508
2008-12-17 15:00:00,45.64,46.02,45.62,45.84,78312.60140616549,30.0662,30.3165,30.053,30.1979,78312.6014
2008-12-17 15:10:00,45.85,46.07,45.62,46.04,81773.93185505678,30.2045,30.3495,30.053,30.3297,81773.9319
2008-12-17 15:20:00,46.03,46.1,45.6,45.77,118226.06814494322,30.3231,30.3692,30.0398,30.1518,118226.0681
2008-12-17 15:30:00,45.79,45.8,45.49,45.59,123418.06381828016,30.165,30.1716,29.9674,30.0333,123418.0638
2008-12-17 15:40:00,45.6,46.02,45.59,45.98,150243.37479718766,30.0398,30.3165,30.0333,30.2902,150243.3748
2008-12-17 15:50:00,45.98,45.98,45.6,45.66,179556.5170362358,30.2902,30.2902,30.0398,30.0794,179556.517
2008-12-18 09:30:00,45.9,46.09,45.72,45.79,120605.73282855598,30.2375,30.3626,30.1189,30.165,120605.7328
2008-12-18 09:40:00,45.79,45.84,45.43,45.5,64467.27961060032,30.165,30.1979,29.9278,29.974,64467.2796
2008-12-18 09:50:00,45.49,45.5,45.1,45.21,154678.20443482962,29.9674,29.974,29.7105,29.7829,154678.2044
2008-12-18 10:00:00,45.19,45.76,45.12,45.71,194375.33802055163,29.7697,30.1452,29.7236,30.1123,194375.338
2008-12-18 10:10:00,45.74,45.98,45.68,45.95,274202.27149810706,30.1321,30.2902,30.0925,30.2704,274202.2715
2008-12-18 10:20:00,45.94,46.21,45.93,46.1,131855.05678745266,30.2638,30.4417,30.2572,30.3692,131855.0568
2008-12-18 10:30:00,46.1,46.14,45.91,45.97,145051.37912385073,30.3692,30.3956,30.2441,30.2836,145051.3791
2008-12-18 10:40:00,45.98,46.03,45.85,45.95,115954.5700378583,30.2902,30.3231,30.2045,30.2704,115954.57
2008-12-18 10:50:00,45.93,46.19,45.84,45.93,169172.5256895619,30.2572,30.4285,30.1979,30.2572,169172.5257
2008-12-18 11:00:00,45.94,46.1,45.81,45.83,47160.62736614386,30.2638,30.3692,30.1782,30.1914,47160.6274
2008-12-18 11:10:00,45.83,45.85,45.64,45.76,76798.26933477556,30.1914,30.2045,30.0662,30.1452,76798.2693
2008-12-18 11:20:00,45.74,45.86,45.66,45.74,110546.24121146565,30.1321,30.2111,30.0794,30.1321,110546.2412
2008-12-18 11:30:00,45.74,45.8,45.64,45.77,92590.58950784209,30.1321,30.1716,30.0662,30.1518,92590.5895
2008-12-18 11:40:00,45.75,45.88,45.7,45.76,68469.44294213087,30.1387,30.2243,30.1057,30.1452,68469.4429
2008-12-18 11:50:00,45.76,45.81,45.73,45.74,86749.59437533801,30.1452,30.1782,30.1255,30.1321,86749.5944
2008-12-18 12:00:00,45.75,45.8,45.7,45.77,60248.78312601406,30.1387,30.1716,30.1057,30.1518,60248.7831
2008-12-18 12:10:00,45.76,45.8,45.61,45.76,91725.25689561926,30.1452,30.1716,30.0464,30.1452,91725.2569
2008-12-18 12:20:00,45.78,45.78,45.61,45.66,42509.46457544619,30.1584,30.1584,30.0464,30.0794,42509.4646
2008-12-18 12:30:00,45.66,45.72,45.42,45.42,34288.80475932937,30.0794,30.1189,29.9213,29.9213,34288.8048
2008-12-18 12:40:00,45.42,45.64,45.38,45.6,32341.806381828013,29.9213,30.0662,29.8949,30.0398,32341.8064
2008-12-18 12:50:00,45.58,45.6,45.45,45.52,124932.3958896701,30.0267,30.0398,29.941,29.9871,124932.3959
2008-12-18 13:00:00,45.52,45.54,45.4,45.44,39913.46673877772,29.9871,30.0003,29.9081,29.9344,39913.4667
2008-12-18 13:10:00,45.42,45.47,45.38,45.4,31368.307193077337,29.9213,29.9542,29.8949,29.9081,31368.3072
2008-12-18 13:20:00,45.42,45.44,45.26,45.29,154353.70470524608,29.9213,29.9344,29.8159,29.8356,154353.7047
2008-12-18 13:30:00,45.29,45.3,44.97,45.1,55922.12006489994,29.8356,29.8422,29.6248,29.7105,55922.1201
2008-12-18 13:40:00,45.1,45.1,44.79,44.91,69226.60897782585,29.7105,29.7105,29.5062,29.5853,69226.609
2008-12-18 13:50:00,44.9,45.12,44.81,44.96,84261.7631151974,29.5787,29.7236,29.5194,29.6182,84261.7631
2008-12-18 14:00:00,44.97,45.0,44.83,44.88,42076.79826933477,29.6248,29.6446,29.5326,29.5655,42076.7983
2008-12-18 14:10:00,44.88,44.89,44.64,44.66,53866.95511087074,29.5655,29.5721,29.4074,29.4206,53866.9551
2008-12-18 14:20:00,44.66,44.66,44.31,44.55,72904.27257977285,29.4206,29.4206,29.19,29.3481,72904.2726
2008-12-18 14:30:00,44.52,44.6,44.39,44.55,45105.462412114655,29.3284,29.3811,29.2427,29.3481,45105.4624
2008-12-18 14:40:00,44.51,44.86,44.51,44.76,72255.27312060574,29.3218,29.5523,29.3218,29.4865,72255.2731
2008-12-18 14:50:00,44.76,44.87,44.66,44.66,59383.45051379124,29.4865,29.5589,29.4206,29.4206,59383.4505
2008-12-18 15:00:00,44.64,44.75,44.43,44.5,69334.7755543537,29.4074,29.4799,29.2691,29.3152,69334.7756
2008-12-18 15:10:00,44.49,44.49,44.14,44.22,68144.94321254732,29.3086,29.3086,29.078,29.1307,68144.9432
2008-12-18 15:20:00,44.16,44.18,43.51,43.57,97349.9188750676,29.0912,29.1044,28.663,28.7025,97349.9189
2008-12-18 15:30:00,43.53,43.9,43.46,43.78,120605.73282855598,28.6762,28.9199,28.6301,28.8409,120605.7328
2008-12-18 15:40:00,43.79,43.93,43.66,43.82,131855.05678745266,28.8475,28.9397,28.7618,28.8672,131855.0568
2008-12-18 15:50:00,43.82,44.02,43.73,43.94,221849.64845862627,28.8672,28.999,28.8079,28.9463,221849.6485
2008-12-19 09:30:00,44.11,44.27,42.41,43.81,742563.5478637101,29.0583,29.1637,27.9384,28.8606,742563.5479
2008-12-19 09:40:00,43.77,43.84,43.52,43.76,111952.40670632776,28.8343,28.8804,28.6696,28.8277,111952.4067
2008-12-19 09:50:00,43.76,43.86,43.57,43.57,53650.62195781504,28.8277,28.8936,28.7025,28.7025,53650.622
2008-12-19 10:00:00,43.56,43.84,43.54,43.59,81016.76581936181,28.696,28.8804,28.6828,28.7157,81016.7658
2008-12-19 10:10:00,43.58,43.83,43.53,43.78,201730.66522444563,28.7091,28.8738,28.6762,28.8409,201730.6652
2008-12-19 10:20:00,43.78,44.01,43.72,44.0,305029.74580854515,28.8409,28.9924,28.8014,28.9858,305029.7458
2008-12-19 10:30:00,43.99,44.08,43.82,43.89,177501.3520822066,28.9792,29.0385,28.8672,28.9133,177501.3521
2008-12-19 10:40:00,43.9,44.1,43.85,44.08,100919.41590048674,28.9199,29.0517,28.887,29.0385,100919.4159
2008-12-19 10:50:00,44.08,44.29,44.05,44.17,112925.90589507842,29.0385,29.1769,29.0187,29.0978,112925.9059
2008-12-19 11:00:00,44.15,44.2,44.04,44.14,50081.12493239589,29.0846,29.1176,29.0122,29.078,50081.1249
2008-12-19 11:10:00,44.14,44.2,44.04,44.08,69118.442401298,29.078,29.1176,29.0122,29.0385,69118.4424
2008-12-19 11:20:00,44.07,44.2,44.05,44.2,171335.85722011898,29.0319,29.1176,29.0187,29.1176,171335.8572
2008-12-19 11:30:00,44.2,44.3,44.12,44.14,116279.06976744186,29.1176,29.1834,29.0649,29.078,116279.0698
2008-12-19 11:40:00,44.13,44.17,44.02,44.1,83829.096809086,29.0714,29.0978,28.999,29.0517,83829.0968
2008-12-19 11:50:00,44.1,44.13,44.02,44.09,201838.83180097348,29.0517,29.0714,28.999,29.0451,201838.8318
2008-12-19 12:00:00,44.09,44.11,43.96,44.01,138561.38453217954,29.0451,29.0583,28.9595,28.9924,138561.3845
2008-12-19 12:10:00,44.02,44.06,43.89,43.97,85127.09572742022,28.999,29.0253,28.9133,28.966,85127.0957
2008-12-19 12:20:00,43.99,44.02,43.89,43.93,43158.4640346133,28.9792,28.999,28.9133,28.9397,43158.464
2008-12-19 12:30:00,43.94,44.04,43.9,43.97,47593.29367225527,28.9463,29.0122,28.9199,28.966,47593.2937
2008-12-19 12:40:00,43.97,44.0,43.87,43.96,54948.62087614927,28.966,28.9858,28.9002,28.9595,54948.6209
2008-12-19 12:50:00,43.95,43.97,43.84,43.89,48134.12655489454,28.9529,28.966,28.8804,28.9133,48134.1266
2008-12-19 13:00:00,43.91,43.97,43.82,43.91,53217.955651703625,28.9265,28.966,28.8672,28.9265,53217.9557
2008-12-19 13:10:00,43.9,44.0,43.86,43.92,75500.27041644132,28.9199,28.9858,28.8936,28.9331,75500.2704
2008-12-19 13:20:00,43.92,43.98,43.87,43.92,66738.77771768524,28.9331,28.9726,28.9002,28.9331,66738.7777
2008-12-19 13:30:00,43.94,44.0,43.83,43.89,68793.94267171444,28.9463,28.9858,28.8738,28.9133,68793.9427
2008-12-19 13:40:00,43.89,43.93,43.59,43.59,61763.115197404,28.9133,28.9397,28.7157,28.7157,61763.1152
2008-12-19 13:50:00,43.61,43.61,43.4,43.41,130773.39102217414,28.7289,28.7289,28.5905,28.5971,130773.391
2008-12-19 14:00:00,43.45,43.49,43.35,43.42,81449.43212547322,28.6235,28.6498,28.5576,28.6037,81449.4321
2008-12-19 14:10:00,43.41,43.45,43.27,43.32,39264.4672796106,28.5971,28.6235,28.5049,28.5378,39264.4673
2008-12-19 14:20:00,43.32,43.39,43.1,43.31,41103.2990805841,28.5378,28.584,28.3929,28.5313,41103.2991
2008-12-19 14:30:00,43.33,43.42,43.23,43.33,45321.79556517036,28.5444,28.6037,28.4786,28.5444,45321.7956
2008-12-19 14:40:00,43.33,43.49,43.31,43.41,41211.46565711195,28.5444,28.6498,28.5313,28.5971,41211.4657
2008-12-19 14:50:00,43.41,43.45,43.12,43.25,36127.63656030287,28.5971,28.6235,28.4061,28.4917,36127.6366
2008-12-19 15:00:00,43.25,43.44,43.12,43.39,51162.79069767442,28.4917,28.6169,28.4061,28.584,51162.7907
2008-12-19 15:10:00,43.4,43.43,43.01,43.04,63818.2801514332,28.5905,28.6103,28.3336,28.3534,63818.2802
2008-12-19 15:20:00,43.04,43.05,42.77,42.96,119199.56733369388,28.3534,28.36,28.1755,28.3007,119199.5673
2008-12-19 15:30:00,42.96,43.04,42.55,42.68,126554.89453758788,28.3007,28.3534,28.0306,28.1162,126554.8945
2008-12-19 15:40:00,42.68,42.92,42.64,42.88,89021.09248242293,28.1162,28.2743,28.0899,28.248,89021.0925
2008-12-19 15:50:00,42.89,43.33,42.89,43.12,427798.8101676582,28.2546,28.5444,28.2546,28.4061,427798.8102
2008-12-22 09:30:00,43.01,43.25,42.84,43.03,52244.45646295295,28.3336,28.4917,28.2216,28.3468,52244.4565
2008-12-22 09:40:00,43.08,43.08,42.7,42.94,69118.442401298,28.3797,28.3797,28.1294,28.2875,69118.4424
2008-12-22 09:50:00,42.94,42.94,42.7,42.94,92482.42293131424,28.2875,28.2875,28.1294,28.2875,92482.4229
2008-12-22 10:00:00,42.89,42.94,42.63,42.73,68577.60951865873,28.2546,28.2875,28.0833,28.1492,68577.6095
2008-12-22 10:10:00,42.74,42.8,42.64,42.8,24121.146565711195,28.1558,28.1953,28.0899,28.1953,24121.1466
2008-12-22 10:20:00,42.8,42.81,42.68,42.8,27474.31043807464,28.1953,28.2019,28.1162,28.1953,27474.3104
2008-12-22 10:30:00,42.8,42.89,42.76,42.85,168956.19253650622,28.1953,28.2546,28.1689,28.2282,168956.1925
2008-12-22 10:40:00,42.88,43.24,42.87,43.21,84586.26284478095,28.248,28.4851,28.2414,28.4654,84586.2628
2008-12-22 10:50:00,43.23,43.29,43.15,43.25,48242.29313142239,28.4786,28.5181,28.4259,28.4917,48242.2931
2008-12-22 11:00:00,43.22,43.25,42.92,42.94,51054.62412114657,28.472,28.4917,28.2743,28.2875,51054.6241
2008-12-22 11:10:00,42.94,43.03,42.92,42.95,39697.13358572201,28.2875,28.3468,28.2743,28.2941,39697.1336
2008-12-22 11:20:00,42.94,42.96,42.61,42.69,36452.13628988642,28.2875,28.3007,28.0701,28.1228,36452.1363
2008-12-22 11:30:00,42.7,42.7,42.18,42.26,73336.93888588426,28.1294,28.1294,27.7869,27.8396,73336.9389
2008-12-22 11:40:00,42.31,42.31,42.03,42.22,42725.79772850189,27.8725,27.8725,27.688,27.8132,42725.7977
2008-12-22 11:50:00,42.22,42.24,42.06,42.07,64899.94591671173,27.8132,27.8264,27.7078,27.7144,64899.9459
2008-12-22 12:00:00,42.07,42.07,41.65,41.71,83612.76365603028,27.7144,27.7144,27.4377,27.4772,83612.7637
2008-12-22 12:10:00,41.71,42.02,41.69,42.01,64142.779881016766,27.4772,27.6814,27.4641,27.6749,64142.7799
2008-12-22 12:20:00,42.02,42.04,41.86,42.04,27366.14386154678,27.6814,27.6946,27.576,27.6946,27366.1439
2008-12-22 12:30:00,42.03,42.33,41.97,42.22,34829.63764196863,27.688,27.8857,27.6485,27.8132,34829.6376
2008-12-22 12:40:00,42.22,42.47,42.21,42.38,28123.30989724175,27.8132,27.9779,27.8066,27.9186,28123.3099
2008-12-22 12:50:00,42.38,42.6,42.38,42.45,17306.65224445646,27.9186,28.0635,27.9186,27.9647,17306.6522
2008-12-22 13:00:00,42.43,42.54,42.27,42.27,24337.4797187669,27.9515,28.024,27.8461,27.8461,24337.4797
2008-12-22 13:10:00,42.32,42.5,42.29,42.48,15359.65386695511,27.8791,27.9977,27.8593,27.9845,15359.6539
2008-12-22 13:20:00,42.47,42.56,42.43,42.47,14061.654948620877,27.9779,28.0372,27.9515,27.9779,14061.6549
2008-12-22 13:30:00,42.47,42.53,42.34,42.41,12330.98972417523,27.9779,28.0174,27.8923,27.9384,12330.9897
2008-12-22 13:40:00,42.41,42.43,42.13,42.18,73553.27203893996,27.9384,27.9515,27.7539,27.7869,73553.272
2008-12-22 13:50:00,42.15,42.31,42.15,42.2,30394.808004326664,27.7671,27.8725,27.7671,27.8,30394.808
2008-12-22 14:00:00,42.23,42.35,42.18,42.27,19145.484045429963,27.8198,27.8988,27.7869,27.8461,19145.484
2008-12-22 14:10:00,42.3,42.33,42.2,42.31,80908.59924283397,27.8659,27.8857,27.8,27.8725,80908.5992
2008-12-22 14:20:00,42.33,42.36,42.2,42.31,85667.92861005949,27.8857,27.9054,27.8,27.8725,85667.9286
2008-12-22 14:30:00,42.3,42.31,42.18,42.24,44348.29637641968,27.8659,27.8725,27.7869,27.8264,44348.2964
2008-12-22 14:40:00,42.22,42.47,42.22,42.43,39913.46673877772,27.8132,27.9779,27.8132,27.9515,39913.4667
2008-12-22 14:50:00,42.43,42.49,42.29,42.32,124824.22931314223,27.9515,27.9911,27.8593,27.8791,124824.2293
2008-12-22 15:00:00,42.33,42.41,42.22,42.41,107950.24337479718,27.8857,27.9384,27.8132,27.9384,107950.2434
2008-12-22 15:10:00,42.42,42.45,42.28,42.3,78420.76798269335,27.945,27.9647,27.8527,27.8659,78420.768
2008-12-22 15:20:00,42.3,42.31,42.03,42.14,72904.27257977285,27.8659,27.8725,27.688,27.7605,72904.2726
2008-12-22 15:30:00,42.12,42.41,42.08,42.34,79502.43374797187,27.7473,27.9384,27.721,27.8923,79502.4337
2008-12-22 15:40:00,42.34,42.5,42.23,42.31,92374.25635478635,27.8923,27.9977,27.8198,27.8725,92374.2564
2008-12-22 15:50:00,42.31,42.76,42.19,42.69,259924.2833964305,27.8725,28.1689,27.7934,28.1228,259924.2834
2008-12-23 09:30:00,42.08,43.41,42.08,43.27,120389.39967550027,27.721,28.5971,27.721,28.5049,120389.3997
2008-12-23 09:40:00,43.19,43.32,42.99,43.06,84694.42942130881,28.4522,28.5378,28.3205,28.3666,84694.4294
2008-12-23 09:50:00,43.09,43.37,42.99,43.37,43699.29691725257,28.3863,28.5708,28.3205,28.5708,43699.2969
2008-12-23 10:00:00,43.33,43.37,42.99,43.08,64250.94645754462,28.5444,28.5708,28.3205,28.3797,64250.9465
2008-12-23 10:10:00,43.06,43.16,43.03,43.05,63061.11411573824,28.3666,28.4324,28.3468,28.36,63061.1141
2008-12-23 10:20:00,43.05,43.18,42.96,43.17,112817.73931855056,28.36,28.4456,28.3007,28.439,112817.7393
2008-12-23 10:30:00,43.18,43.42,43.17,43.35,28447.80962682531,28.4456,28.6037,28.439,28.5576,28447.8096
2008-12-23 10:40:00,43.35,43.63,43.3,43.59,38507.30124391563,28.5576,28.7421,28.5247,28.7157,38507.3012
2008-12-23 10:50:00,43.6,43.66,43.5,43.56,30827.474310438072,28.7223,28.7618,28.6564,28.696,30827.4743
2008-12-23 11:00:00,43.55,43.68,43.52,43.53,22931.31422390481,28.6894,28.775,28.6696,28.6762,22931.3142
2008-12-23 11:10:00,43.53,43.53,43.28,43.3,35262.30394808004,28.6762,28.6762,28.5115,28.5247,35262.3039
2008-12-23 11:20:00,43.31,43.31,43.11,43.14,38831.80097349919,28.5313,28.5313,28.3995,28.4193,38831.801
2008-12-23 11:30:00,43.16,43.25,42.99,43.15,91833.4234721471,28.4324,28.4917,28.3205,28.4259,91833.4235
2008-12-23 11:40:00,43.14,43.29,43.06,43.28,28447.80962682531,28.4193,28.5181,28.3666,28.5115,28447.8096
2008-12-23 11:50:00,43.31,43.31,43.15,43.15,64034.613304488914,28.5313,28.5313,28.4259,28.4259,64034.6133
2008-12-23 12:00:00,43.1,43.14,42.88,42.88,29096.809085992427,28.3929,28.4193,28.248,28.248,29096.8091
2008-12-23 12:10:00,42.9,43.05,42.82,43.04,38399.13466738778,28.2612,28.36,28.2085,28.3534,38399.1347
2008-12-23 12:20:00,43.02,43.08,42.83,42.9,27366.14386154678,28.3402,28.3797,28.215,28.2612,27366.1439
2008-12-23 12:30:00,42.87,42.88,42.67,42.73,36235.80313683072,28.2414,28.248,28.1096,28.1492,36235.8031
2008-12-23 12:40:00,42.73,42.77,42.56,42.65,49972.95835586804,28.1492,28.1755,28.0372,28.0965,49972.9584
2008-12-23 12:50:00,42.65,42.7,42.64,42.66,44672.79610600325,28.0965,28.1294,28.0899,28.1031,44672.7961
2008-12-23 13:00:00,42.66,42.71,42.65,42.67,31476.4737696052,28.1031,28.136,28.0965,28.1096,31476.4738
2008-12-23 13:10:00,42.68,42.68,42.55,42.55,40129.79989183342,28.1162,28.1162,28.0306,28.0306,40129.7999
2008-12-23 13:20:00,42.55,42.67,42.49,42.64,28123.30989724175,28.0306,28.1096,27.9911,28.0899,28123.3099
2008-12-23 13:30:00,42.67,42.67,42.45,42.47,23796.646836127635,28.1096,28.1096,27.9647,27.9779,23796.6468
2008-12-23 13:40:00,42.49,42.55,42.47,42.55,19794.48350459708,27.9911,28.0306,27.9779,28.0306,19794.4835
2008-12-23 13:50:00,42.57,42.8,42.52,42.76,39805.30016224986,28.0438,28.1953,28.0108,28.1689,39805.3002
2008-12-23 14:00:00,42.76,42.77,42.57,42.62,17847.485127095726,28.1689,28.1755,28.0438,28.0767,17847.4851
2008-12-23 14:10:00,42.62,42.77,42.62,42.69,38074.63493780421,28.0767,28.1755,28.0767,28.1228,38074.6349
2008-12-23 14:20:00,42.68,42.71,42.57,42.6,25743.645213628988,28.1162,28.136,28.0438,28.0635,25743.6452
2008-12-23 14:30:00,42.6,42.63,42.32,42.42,41211.46565711195,28.0635,28.0833,27.8791,27.945,41211.4657
2008-12-23 14:40:00,42.4,42.46,42.18,42.26,36019.469983775016,27.9318,27.9713,27.7869,27.8396,36019.47
2008-12-23 14:50:00,42.25,42.39,42.12,42.18,49864.79177934018,27.833,27.9252,27.7473,27.7869,49864.7918
2008-12-23 15:00:00,42.2,42.36,42.01,42.09,43374.797187669006,27.8,27.9054,27.6749,27.7276,43374.7972
2008-12-23 15:10:00,42.11,42.34,42.08,42.08,86316.9280692266,27.7407,27.8923,27.721,27.721,86316.9281
2008-12-23 15:20:00,42.11,42.27,41.94,42.14,89670.09194159004,27.7407,27.8461,27.6287,27.7605,89670.0919
2008-12-23 15:30:00,42.14,42.31,42.0,42.08,60573.282855597616,27.7605,27.8725,27.6683,27.721,60573.2829
2008-12-23 15:40:00,42.06,42.24,42.02,42.24,68253.10978907517,27.7078,27.8264,27.6814,27.8264,68253.1098
2008-12-23 15:50:00,42.24,42.24,41.96,42.06,124283.39643050297,27.8264,27.8264,27.6419,27.7078,124283.3964
2008-12-24 09:30:00,42.25,42.4,41.78,41.85,28015.14332071389,27.833,27.9318,27.5233,27.5695,28015.1433
2008-12-24 09:40:00,41.94,42.02,41.8,41.84,26500.81124932396,27.6287,27.6814,27.5365,27.5629,26500.8112
2008-12-24 09:50:00,41.84,42.22,41.81,42.18,34180.638182801515,27.5629,27.8132,27.5431,27.7869,34180.6382
2008-12-24 10:00:00,42.18,42.39,42.1,42.39,40346.13304488913,27.7869,27.9252,27.7341,27.9252,40346.133
2008-12-24 10:10:00,42.39,42.66,42.35,42.59,25743.645213628988,27.9252,28.1031,27.8988,28.0569,25743.6452
2008-12-24 10:20:00,42.59,42.82,42.57,42.61,15143.320713899404,28.0569,28.2085,28.0438,28.0701,15143.3207
2008-12-24 10:30:00,42.66,42.71,42.53,42.61,15900.486749594374,28.1031,28.136,28.0174,28.0701,15900.4867
2008-12-24 10:40:00,42.56,42.73,42.55,42.55,31151.974040021632,28.0372,28.1492,28.0306,28.0306,31151.974
2008-12-24 10:50:00,42.6,42.74,42.49,42.55,62412.11465657112,28.0635,28.1558,27.9911,28.0306,62412.1147
2008-12-24 11:00:00,42.55,42.66,42.53,42.55,16116.81990265008,28.0306,28.1031,28.0174,28.0306,16116.8199
2008-12-24 11:10:00,42.55,42.69,42.53,42.54,15684.153596538668,28.0306,28.1228,28.0174,28.024,15684.1536
2008-12-24 11:20:00,42.55,42.67,42.54,42.59,13088.1557598702,28.0306,28.1096,28.024,28.0569,13088.1558
2008-12-24 11:30:00,42.6,42.65,42.54,42.61,47376.960519199565,28.0635,28.0965,28.024,28.0701,47376.9605
2008-12-24 11:40:00,42.6,42.69,42.55,42.66,33964.30502974581,28.0635,28.1228,28.0306,28.1031,33964.305
2008-12-24 11:50:00,42.66,42.76,42.62,42.67,17739.318550567874,28.1031,28.1689,28.0767,28.1096,17739.3186
2008-12-24 12:00:00,42.64,42.69,42.53,42.57,27149.81070849108,28.0899,28.1228,28.0174,28.0438,27149.8107
2008-12-24 12:10:00,42.56,42.57,42.45,42.48,20443.4829637642,28.0372,28.0438,27.9647,27.9845,20443.483
2008-12-24 12:20:00,42.49,42.49,42.34,42.36,16549.486208761493,27.9911,27.9911,27.8923,27.9054,16549.4862
2008-12-24 12:30:00,42.34,42.38,42.24,42.26,19686.316928069227,27.8923,27.9186,27.8264,27.8396,19686.3169
2008-12-24 12:40:00,42.26,42.4,42.2,42.36,41319.6322336398,27.8396,27.9318,27.8,27.9054,41319.6322
2008-12-24 12:50:00,42.37,42.46,42.18,42.34,76041.10329908058,27.912,27.9713,27.7869,27.8923,76041.1033
2008-12-26 09:30:00,42.77,42.9,42.71,42.75,47701.46024878312,28.1755,28.2612,28.136,28.1623,47701.4602
2008-12-26 09:40:00,42.75,42.75,42.34,42.38,16982.152514872905,28.1623,28.1623,27.8923,27.9186,16982.1525
2008-12-26 09:50:00,42.39,42.41,42.24,42.26,11032.990805840996,27.9252,27.9384,27.8264,27.8396,11032.9908
2008-12-26 10:00:00,42.27,42.44,42.27,42.38,14926.9875608437,27.8461,27.9581,27.8461,27.9186,14926.9876
2008-12-26 10:10:00,42.38,42.38,42.28,42.36,14710.654407787992,27.9186,27.9186,27.8527,27.9054,14710.6544
2008-12-26 10:20:00,42.32,42.34,42.21,42.23,18171.98485667929,27.8791,27.8923,27.8066,27.8198,18171.9849
2008-12-26 10:30:00,42.21,42.26,42.07,42.09,21741.48188209843,27.8066,27.8396,27.7144,27.7276,21741.4819
2008-12-26 10:40:00,42.09,42.13,42.06,42.13,9734.99188750676,27.7276,27.7539,27.7078,27.7539,9734.9919
2008-12-26 10:50:00,42.13,42.13,42.06,42.1,13628.988642509465,27.7539,27.7539,27.7078,27.7341,13628.9886
2008-12-26 11:00:00,42.08,42.2,42.08,42.2,72038.93996755003,27.721,27.8,27.721,27.8,72038.94
2008-12-26 11:10:00,42.18,42.19,42.16,42.19,10059.491617090318,27.7869,27.7934,27.7737,27.7934,10059.4916
2008-12-26 11:20:00,42.18,42.31,42.18,42.28,8761.492698756085,27.7869,27.8725,27.7869,27.8527,8761.4927
2008-12-26 11:30:00,42.28,42.51,42.28,42.51,11898.323418063816,27.8527,28.0042,27.8527,28.0042,11898.3234
2008-12-26 11:40:00,42.5,42.54,42.43,42.47,7247.160627366144,27.9977,28.024,27.9515,27.9779,7247.1606
2008-12-26 11:50:00,42.44,42.52,42.44,42.52,13520.82206598161,27.9581,28.0108,27.9581,28.0108,13520.8221
2008-12-26 12:00:00,42.49,42.52,42.47,42.52,8112.493239588966,27.9911,28.0108,27.9779,28.0108,8112.4932
2008-12-26 12:10:00,42.5,42.56,42.47,42.53,14169.821525148727,27.9977,28.0372,27.9779,28.0174,14169.8215
2008-12-26 12:20:00,42.55,42.55,42.49,42.5,11790.156841535963,28.0306,28.0306,27.9911,27.9977,11790.1568
2008-12-26 12:30:00,42.51,42.55,42.48,42.51,5949.161709031909,28.0042,28.0306,27.9845,28.0042,5949.1617
2008-12-26 12:40:00,42.48,42.61,42.48,42.59,22065.98161168199,27.9845,28.0701,27.9845,28.0569,22065.9816
2008-12-26 12:50:00,42.55,42.59,42.5,42.57,7463.49378042185,28.0306,28.0569,27.9977,28.0438,7463.4938
2008-12-26 13:00:00,42.55,42.71,42.55,42.69,12439.156300703082,28.0306,28.136,28.0306,28.1228,12439.1563
2008-12-26 13:10:00,42.67,42.71,42.66,42.7,11465.657111952409,28.1096,28.136,28.1031,28.1294,11465.6571
2008-12-26 13:20:00,42.69,42.77,42.67,42.77,6706.327744726879,28.1228,28.1755,28.1096,28.1755,6706.3277
2008-12-26 13:30:00,42.81,42.92,42.81,42.86,12763.656030286642,28.2019,28.2743,28.2019,28.2348,12763.656
2008-12-26 13:40:00,42.82,42.86,42.77,42.8,12114.656571119524,28.2085,28.2348,28.1755,28.1953,12114.6566
2008-12-26 13:50:00,42.8,42.85,42.79,42.8,9518.658734451054,28.1953,28.2282,28.1887,28.1953,9518.6587
2008-12-26 14:00:00,42.8,42.87,42.8,42.87,11898.323418063816,28.1953,28.2414,28.1953,28.2414,11898.3234
2008-12-26 14:10:00,42.84,42.87,42.8,42.87,7030.8274743104375,28.2216,28.2414,28.1953,28.2414,7030.8275
2008-12-26 14:20:00,42.89,43.02,42.89,42.93,9951.325040562466,28.2546,28.3402,28.2546,28.2809,9951.325
2008-12-26 14:30:00,42.94,43.16,42.94,43.16,11141.157382368849,28.2875,28.4324,28.2875,28.4324,11141.1574
2008-12-26 14:40:00,43.11,43.14,43.11,43.14,6814.494321254732,28.3995,28.4193,28.3995,28.4193,6814.4943
2008-12-26 14:50:00,43.11,43.11,43.01,43.05,13412.655489453758,28.3995,28.3995,28.3336,28.36,13412.6555
2008-12-26 15:00:00,43.04,43.1,42.96,43.08,15035.154137371552,28.3534,28.3929,28.3007,28.3797,15035.1541
2008-12-26 15:10:00,43.09,43.22,43.05,43.17,13737.155219037317,28.3863,28.472,28.36,28.439,13737.1552
2008-12-26 15:20:00,43.17,43.18,43.03,43.12,11249.3239588967,28.439,28.4456,28.3468,28.4061,11249.324
2008-12-26 15:30:00,43.09,43.11,42.88,42.96,25959.97836668469,28.3863,28.3995,28.248,28.3007,25959.9784
2008-12-26 15:40:00,42.98,43.07,42.98,43.05,28772.30935640887,28.3139,28.3732,28.3139,28.36,28772.3094
2008-12-26 15:50:00,43.08,43.12,42.93,43.07,73336.93888588426,28.3797,28.4061,28.2809,28.3732,73336.9389
2008-12-29 09:30:00,43.11,44.04,43.11,43.85,240237.9664683613,28.3995,29.0122,28.3995,28.887,240237.9665
2008-12-29 09:40:00,43.85,44.24,43.84,44.17,205083.8290968091,28.887,29.1439,28.8804,29.0978,205083.8291
2008-12-29 09:50:00,44.17,44.74,44.17,44.72,104164.41319632232,29.0978,29.4733,29.0978,29.4601,104164.4132
2008-12-29 10:00:00,44.72,44.73,44.42,44.51,82963.76419686317,29.4601,29.4667,29.2625,29.3218,82963.7642
2008-12-29 10:10:00,44.54,44.54,44.18,44.22,64034.613304488914,29.3415,29.3415,29.1044,29.1307,64034.6133
2008-12-29 10:20:00,44.24,44.38,44.06,44.35,84478.09626825311,29.1439,29.2361,29.0253,29.2164,84478.0963
2008-12-29 10:30:00,44.35,44.56,44.35,44.51,67604.11032990806,29.2164,29.3547,29.2164,29.3218,67604.1103
2008-12-29 10:40:00,44.51,44.64,44.42,44.5,53975.12168739859,29.3218,29.4074,29.2625,29.3152,53975.1217
2008-12-29 10:50:00,44.5,44.58,44.44,44.55,20118.98323418064,29.3152,29.3679,29.2757,29.3481,20118.9832
2008-12-29 11:00:00,44.56,44.58,44.31,44.4,94321.25473228772,29.3547,29.3679,29.19,29.2493,94321.2547
2008-12-29 11:10:00,44.36,44.39,44.14,44.14,27798.8101676582,29.223,29.2427,29.078,29.078,27798.8102
2008-12-29 11:20:00,44.14,44.15,43.98,44.07,39697.13358572201,29.078,29.0846,28.9726,29.0319,39697.1336
2008-12-29 11:30:00,44.05,44.19,44.04,44.14,27474.31043807464,29.0187,29.111,29.0122,29.078,27474.3104
2008-12-29 11:40:00,44.14,44.14,44.04,44.07,20767.98269334776,29.078,29.078,29.0122,29.0319,20767.9827
2008-12-29 11:50:00,44.07,44.07,43.94,43.98,21957.815035154137,29.0319,29.0319,28.9463,28.9726,21957.815
2008-12-29 12:00:00,43.96,44.14,43.96,44.06,42833.96430502975,28.9595,29.078,28.9595,29.0253,42833.9643
2008-12-29 12:10:00,44.06,44.07,44.0,44.0,19686.316928069227,29.0253,29.0319,28.9858,28.9858,19686.3169
2008-12-29 12:20:00,43.99,44.01,43.81,43.82,26933.47755543537,28.9792,28.9924,28.8606,28.8672,26933.4776
2008-12-29 12:30:00,43.81,43.83,43.75,43.78,24012.979989183343,28.8606,28.8738,28.8211,28.8409,24012.98
2008-12-29 12:40:00,43.78,43.83,43.75,43.77,22390.48134126555,28.8409,28.8738,28.8211,28.8343,22390.4813
2008-12-29 12:50:00,43.78,43.82,43.55,43.55,28015.14332071389,28.8409,28.8672,28.6894,28.6894,28015.1433
2008-12-29 13:00:00,43.55,43.57,43.45,43.53,26500.81124932396,28.6894,28.7025,28.6235,28.6762,26500.8112
2008-12-29 13:10:00,43.5,43.53,43.35,43.35,34180.638182801515,28.6564,28.6762,28.5576,28.5576,34180.6382
2008-12-29 13:20:00,43.36,43.39,43.16,43.19,35694.97025419145,28.5642,28.584,28.4324,28.4522,35694.9703
2008-12-29 13:30:00,43.2,43.41,43.17,43.41,47376.960519199565,28.4588,28.5971,28.439,28.5971,47376.9605
2008-12-29 13:40:00,43.41,43.48,43.37,43.46,21741.48188209843,28.5971,28.6432,28.5708,28.6301,21741.4819
2008-12-29 13:50:00,43.43,43.65,43.43,43.65,26176.3115197404,28.6103,28.7552,28.6103,28.7552,26176.3115
2008-12-29 14:00:00,43.65,43.69,43.51,43.58,17198.48566792861,28.7552,28.7816,28.663,28.7091,17198.4857
2008-12-29 14:10:00,43.59,43.64,43.53,43.63,20227.14981070849,28.7157,28.7487,28.6762,28.7421,20227.1498
2008-12-29 14:20:00,43.64,43.86,43.62,43.8,40562.46619794484,28.7487,28.8936,28.7355,28.8541,40562.4662
2008-12-29 14:30:00,43.81,43.92,43.77,43.89,36127.63656030287,28.8606,28.9331,28.8343,28.9133,36127.6366
2008-12-29 14:40:00,43.89,44.06,43.86,44.02,28447.80962682531,28.9133,29.0253,28.8936,28.999,28447.8096
2008-12-29 14:50:00,44.02,44.25,43.99,44.14,49432.12547322877,28.999,29.1505,28.9792,29.078,49432.1255
2008-12-29 15:00:00,44.13,44.44,44.12,44.39,50946.45754461871,29.0714,29.2757,29.0649,29.2427,50946.4575
2008-12-29 15:10:00,44.39,44.47,44.22,44.22,62412.11465657112,29.2427,29.2954,29.1307,29.1307,62412.1147
2008-12-29 15:20:00,44.25,44.38,44.16,44.17,87723.09356408869,29.1505,29.2361,29.0912,29.0978,87723.0936
2008-12-29 15:30:00,44.17,44.38,43.99,44.14,103299.08058409952,29.0978,29.2361,28.9792,29.078,103299.0806
2008-12-29 15:40:00,44.14,44.43,44.14,44.38,102650.0811249324,29.078,29.2691,29.078,29.2361,102650.0811
2008-12-29 15:50:00,44.37,44.41,44.14,44.27,148296.3764196863,29.2296,29.2559,29.078,29.1637,148296.3764
2008-12-30 09:30:00,44.52,44.52,43.78,44.02,52244.45646295295,29.5908,29.5908,29.0989,29.2584,52244.4565
2008-12-30 09:40:00,43.97,44.33,43.93,44.24,37641.968631692806,29.2252,29.4645,29.1986,29.4047,37641.9686
2008-12-30 09:50:00,44.23,44.61,44.23,44.51,78312.60140616549,29.398,29.6506,29.398,29.5841,78312.6014
2008-12-30 10:00:00,44.49,44.73,44.38,44.67,51270.95727420227,29.5708,29.7303,29.4977,29.6905,51270.9573
2008-12-30 10:10:00,44.68,44.88,44.63,44.85,23363.980530016222,29.6971,29.83,29.6639,29.8101,23363.9805
2008-12-30 10:20:00,44.85,45.0,44.85,44.91,17739.318550567874,29.8101,29.9098,29.8101,29.85,17739.3186
2008-12-30 10:30:00,44.91,45.07,44.91,44.97,19253.65062195781,29.85,29.9563,29.85,29.8899,19253.6506
2008-12-30 10:40:00,44.97,45.06,44.94,45.03,20443.4829637642,29.8899,29.9497,29.8699,29.9297,20443.483
2008-12-30 10:50:00,45.01,45.07,44.86,44.88,68685.77609518658,29.9164,29.9563,29.8167,29.83,68685.7761
2008-12-30 11:00:00,44.88,45.12,44.86,45.12,121254.73228772308,29.83,29.9896,29.8167,29.9896,121254.7323
2008-12-30 11:10:00,45.1,45.15,45.03,45.12,22606.814494321254,29.9763,30.0095,29.9297,29.9896,22606.8145
2008-12-30 11:20:00,45.12,45.33,45.12,45.33,73336.93888588426,29.9896,30.1291,29.9896,30.1291,73336.9389
2008-12-30 11:30:00,45.32,45.4,45.23,45.28,26500.81124932396,30.1225,30.1757,30.0627,30.0959,26500.8112
2008-12-30 11:40:00,45.3,45.57,45.3,45.49,20010.816657652784,30.1092,30.2887,30.1092,30.2355,20010.8167
2008-12-30 11:50:00,45.49,45.52,45.47,45.49,13412.655489453758,30.2355,30.2554,30.2222,30.2355,13412.6555
2008-12-30 12:00:00,45.5,45.51,45.3,45.3,29745.808545159543,30.2421,30.2488,30.1092,30.1092,29745.8085
2008-12-30 12:10:00,45.3,45.33,45.22,45.3,33207.13899405084,30.1092,30.1291,30.056,30.1092,33207.139
2008-12-30 12:20:00,45.3,45.3,45.21,45.25,25527.312060573284,30.1092,30.1092,30.0494,30.076,25527.3121
2008-12-30 12:30:00,45.23,45.25,45.05,45.06,22823.14764737696,30.0627,30.076,29.943,29.9497,22823.1476
2008-12-30 12:40:00,45.04,45.16,44.97,45.11,39264.4672796106,29.9364,30.0161,29.8899,29.9829,39264.4673
2008-12-30 12:50:00,45.11,45.22,45.05,45.22,59924.2833964305,29.9829,30.056,29.943,30.056,59924.2834
2008-12-30 13:00:00,45.23,45.23,45.04,45.07,35694.97025419145,30.0627,30.0627,29.9364,29.9563,35694.9703
2008-12-30 13:10:00,45.12,45.22,45.05,45.07,52352.6230394808,29.9896,30.056,29.943,29.9563,52352.623
2008-12-30 13:20:00,45.07,45.2,45.0,45.17,28015.14332071389,29.9563,30.0427,29.9098,30.0228,28015.1433
2008-12-30 13:30:00,45.15,45.17,44.99,45.01,22065.98161168199,30.0095,30.0228,29.9032,29.9164,22065.9816
2008-12-30 13:40:00,45.03,45.12,44.95,45.12,31800.97349918875,29.9297,29.9896,29.8766,29.9896,31800.9735
2008-12-30 13:50:00,45.12,45.19,44.88,44.94,22606.814494321254,29.9896,30.0361,29.83,29.8699,22606.8145
2008-12-30 14:00:00,44.91,45.14,44.85,45.11,39048.13412655489,29.85,30.0029,29.8101,29.9829,39048.1341
2008-12-30 14:10:00,45.11,45.19,44.99,45.1,40778.79935100054,29.9829,30.0361,29.9032,29.9763,40778.7994
2008-12-30 14:20:00,45.11,45.24,45.06,45.19,37533.80205516495,29.9829,30.0693,29.9497,30.0361,37533.8021
2008-12-30 14:30:00,45.21,45.26,45.16,45.19,23363.980530016222,30.0494,30.0826,30.0161,30.0361,23363.9805
2008-12-30 14:40:00,45.19,45.19,45.06,45.16,32125.47322877231,30.0361,30.0361,29.9497,30.0161,32125.4732
2008-12-30 14:50:00,45.14,45.14,45.02,45.05,20551.64954029205,30.0029,30.0029,29.9231,29.943,20551.6495
2008-12-30 15:00:00,45.07,45.15,44.95,44.95,58626.28447809627,29.9563,30.0095,29.8766,29.8766,58626.2845
2008-12-30 15:10:00,44.95,45.02,44.84,45.01,29745.808545159543,29.8766,29.9231,29.8035,29.9164,29745.8085
2008-12-30 15:20:00,45.0,45.21,45.0,45.15,30070.308274743104,29.9098,30.0494,29.9098,30.0095,30070.3083
2008-12-30 15:30:00,45.15,45.19,45.06,45.13,52677.12276906436,30.0095,30.0361,29.9497,29.9962,52677.1228
2008-12-30 15:40:00,45.13,45.37,45.13,45.25,86749.59437533801,29.9962,30.1557,29.9962,30.076,86749.5944
2008-12-30 15:50:00,45.26,45.55,45.26,45.49,193834.5051379124,30.0826,30.2754,30.0826,30.2355,193834.5051
2008-12-31 09:30:00,45.4,45.99,45.2,45.99,60681.44943212547,30.1757,30.5678,30.0427,30.5678,60681.4494
2008-12-31 09:40:00,46.03,46.57,46.01,46.47,74202.27149810709,30.5944,30.9533,30.5811,30.8869,74202.2715
2008-12-31 09:50:00,46.47,46.49,46.26,46.38,56571.11952406706,30.8869,30.9001,30.7473,30.827,56571.1195
2008-12-31 10:00:00,46.38,46.81,46.38,46.6,61871.281773931856,30.827,31.1128,30.827,30.9733,61871.2818
2008-12-31 10:10:00,46.58,46.65,46.46,46.49,19145.484045429963,30.96,31.0065,30.8802,30.9001,19145.484
2008-12-31 10:20:00,46.47,46.6,46.33,46.6,78204.43482963764,30.8869,30.9733,30.7938,30.9733,78204.4348
2008-12-31 10:30:00,46.61,46.69,46.47,46.57,79718.76690102759,30.9799,31.0331,30.8869,30.9533,79718.7669
2008-12-31 10:40:00,46.57,46.75,46.46,46.7,36235.80313683072,30.9533,31.073,30.8802,31.0397,36235.8031
2008-12-31 10:50:00,46.69,46.8,46.6,46.67,35154.13737155219,31.0331,31.1062,30.9733,31.0198,35154.1374
2008-12-31 11:00:00,46.64,46.81,46.62,46.77,82422.9313142239,30.9998,31.1128,30.9866,31.0863,82422.9313
2008-12-31 11:10:00,46.78,46.82,46.64,46.72,28339.64305029745,31.0929,31.1195,30.9998,31.053,28339.6431
2008-12-31 11:20:00,46.7,46.96,46.66,46.96,29745.808545159543,31.0397,31.2125,31.0131,31.2125,29745.8085
2008-12-31 11:30:00,46.95,47.15,46.95,47.1,53217.955651703625,31.2059,31.3388,31.2059,31.3056,53217.9557
2008-12-31 11:40:00,47.07,47.14,46.99,47.0,32449.972958355866,31.2856,31.3322,31.2325,31.2391,32449.973
2008-12-31 11:50:00,47.02,47.1,46.93,47.01,27582.47701460249,31.2524,31.3056,31.1926,31.2458,27582.477
2008-12-31 12:00:00,47.01,47.09,46.96,47.02,24770.14602487831,31.2458,31.2989,31.2125,31.2524,24770.146
2008-12-31 12:10:00,47.02,47.02,46.88,46.94,47917.79340183883,31.2524,31.2524,31.1594,31.1992,47917.7934
2008-12-31 12:20:00,46.94,47.01,46.88,46.96,85776.09518658734,31.1992,31.2458,31.1594,31.2125,85776.0952
2008-12-31 12:30:00,46.96,47.0,46.84,46.88,32125.47322877231,31.2125,31.2391,31.1328,31.1594,32125.4732
2008-12-31 12:40:00,46.89,47.05,46.85,47.02,24770.14602487831,31.166,31.2724,31.1394,31.2524,24770.146
2008-12-31 12:50:00,47.02,47.05,46.93,47.01,21525.148729042725,31.2524,31.2724,31.1926,31.2458,21525.1487
2008-12-31 13:00:00,46.98,47.05,46.94,46.95,21416.98215251488,31.2258,31.2724,31.1992,31.2059,21416.9822
2008-12-31 13:10:00,46.95,46.96,46.77,46.82,14061.654948620877,31.2059,31.2125,31.0863,31.1195,14061.6549
2008-12-31 13:20:00,46.84,46.84,46.7,46.7,32125.47322877231,31.1328,31.1328,31.0397,31.0397,32125.4732
2008-12-31 13:30:00,46.7,46.73,46.62,46.69,13412.655489453758,31.0397,31.0597,30.9866,31.0331,13412.6555
2008-12-31 13:40:00,46.65,46.7,46.56,46.6,11249.3239588967,31.0065,31.0397,30.9467,30.9733,11249.324
2008-12-31 13:50:00,46.6,46.82,46.49,46.69,23580.31368307193,30.9733,31.1195,30.9001,31.0331,23580.3137
2008-12-31 14:00:00,46.7,46.95,46.7,46.84,25959.97836668469,31.0397,31.2059,31.0397,31.1328,25959.9784
2008-12-31 14:10:00,46.84,46.87,46.65,46.68,20335.316387236344,31.1328,31.1527,31.0065,31.0264,20335.3164
2008-12-31 14:20:00,46.69,46.79,46.66,46.76,29853.9751216874,31.0331,31.0995,31.0131,31.0796,29853.9751
2008-12-31 14:30:00,46.74,46.82,46.55,46.64,33531.638723634394,31.0663,31.1195,30.94,30.9998,33531.6387
2008-12-31 14:40:00,46.63,46.67,46.49,46.59,28664.14277988101,30.9932,31.0198,30.9001,30.9666,28664.1428
2008-12-31 14:50:00,46.61,46.72,46.6,46.71,32990.80584099513,30.9799,31.053,30.9733,31.0464,32990.8058
2008-12-31 15:00:00,46.71,46.94,46.67,46.73,34721.471065440775,31.0464,31.1992,31.0198,31.0597,34721.4711
2008-12-31 15:10:00,46.71,46.76,46.57,46.67,20335.316387236344,31.0464,31.0796,30.9533,31.0198,20335.3164
2008-12-31 15:20:00,46.68,46.78,46.59,46.74,48350.45970795024,31.0264,31.0929,30.9666,31.0663,48350.4597
2008-12-31 15:30:00,46.74,46.83,46.65,46.74,69442.94213088155,31.0663,31.1261,31.0065,31.0663,69442.9421
2008-12-31 15:40:00,46.73,46.74,46.2,46.4,137479.71876690103,31.0597,31.0663,30.7074,30.8403,137479.7188
2008-12-31 15:50:00,46.4,46.69,46.22,46.5,170254.19145484045,30.8403,31.0331,30.7207,30.9068,170254.1915
2009-01-02 09:30:00,46.51,47.25,46.24,46.87,36992.969172525685,30.9134,31.4053,30.734,31.1527,36992.9692
2009-01-02 09:40:00,46.84,47.0,46.78,46.82,38615.46782044348,31.1328,31.2391,31.0929,31.1195,38615.4678
2009-01-02 09:50:00,46.82,46.86,46.29,46.45,65332.61222282315,31.1195,31.1461,30.7672,30.8736,65332.6122
2009-01-02 10:00:00,46.42,46.7,46.36,46.69,59599.78366684694,30.8536,31.0397,30.8137,31.0331,59599.7837
2009-01-02 10:10:00,46.71,47.11,46.71,47.04,29745.808545159543,31.0464,31.3122,31.0464,31.2657,29745.8085
2009-01-02 10:20:00,47.03,47.43,47.03,47.42,81341.26554894538,31.2591,31.5249,31.2591,31.5183,81341.2655
2009-01-02 10:30:00,47.41,47.79,47.41,47.77,54624.12114656571,31.5116,31.7642,31.5116,31.7509,54624.1211
2009-01-02 10:40:00,47.77,47.83,47.49,47.54,22931.31422390481,31.7509,31.7908,31.5648,31.598,22931.3142
2009-01-02 10:50:00,47.57,47.96,47.55,47.94,30827.474310438072,31.618,31.8772,31.6047,31.8639,30827.4743
2009-01-02 11:00:00,47.94,48.01,47.82,48.01,51811.79015684153,31.8639,31.9104,31.7841,31.9104,51811.7902
2009-01-02 11:10:00,48.02,48.07,47.82,47.94,34721.471065440775,31.9171,31.9503,31.7841,31.8639,34721.4711
2009-01-02 11:20:00,47.93,48.07,47.93,48.06,31800.97349918875,31.8573,31.9503,31.8573,31.9437,31800.9735
2009-01-02 11:30:00,48.06,48.28,48.06,48.21,33315.30557057869,31.9437,32.0899,31.9437,32.0434,33315.3056
2009-01-02 11:40:00,48.2,48.21,48.06,48.06,20876.14926987561,32.0367,32.0434,31.9437,31.9437,20876.1493
2009-01-02 11:50:00,48.08,48.31,47.9,48.22,88155.75987020011,31.957,32.1098,31.8373,32.05,88155.7599
2009-01-02 12:00:00,48.21,48.31,48.19,48.27,30502.97458085452,32.0434,32.1098,32.0301,32.0832,30502.9746
2009-01-02 12:10:00,48.27,48.45,48.27,48.43,31151.974040021632,32.0832,32.2029,32.0832,32.1896,31151.974
2009-01-02 12:20:00,48.43,48.61,48.38,48.6,49972.95835586804,32.1896,32.3092,32.1564,32.3026,49972.9584
2009-01-02 12:30:00,48.58,48.84,48.57,48.76,50189.29150892374,32.2893,32.4621,32.2826,32.4089,50189.2915
2009-01-02 12:40:00,48.8,48.84,48.7,48.71,16657.652785289345,32.4355,32.4621,32.369,32.3757,16657.6528
2009-01-02 12:50:00,48.71,48.82,48.67,48.7,42184.96484586263,32.3757,32.4488,32.3491,32.369,42184.9648
2009-01-02 13:00:00,48.7,48.81,48.67,48.75,21525.148729042725,32.369,32.4422,32.3491,32.4023,21525.1487
2009-01-02 13:10:00,48.75,48.82,48.7,48.75,16333.153055705789,32.4023,32.4488,32.369,32.4023,16333.1531
2009-01-02 13:20:00,48.75,48.91,48.72,48.86,39264.4672796106,32.4023,32.5086,32.3823,32.4754,39264.4673
2009-01-02 13:30:00,48.89,48.99,48.8,48.92,40237.96646836127,32.4953,32.5618,32.4355,32.5153,40237.9665
2009-01-02 13:40:00,48.92,49.11,48.92,49.08,35154.13737155219,32.5153,32.6416,32.5153,32.6216,35154.1374
2009-01-02 13:50:00,49.06,49.18,48.98,48.99,47485.12709572742,32.6083,32.6881,32.5552,32.5618,47485.1271
2009-01-02 14:00:00,49.02,49.08,48.83,48.91,45646.29529475392,32.5817,32.6216,32.4555,32.5086,45646.2953
2009-01-02 14:10:00,48.91,49.11,48.85,49.04,38507.30124391563,32.5086,32.6416,32.4687,32.595,38507.3012
2009-01-02 14:20:00,49.07,49.21,49.03,49.13,70632.77447268793,32.615,32.708,32.5884,32.6549,70632.7745
2009-01-02 14:30:00,49.13,49.22,49.1,49.14,40995.13250405624,32.6549,32.7147,32.6349,32.6615,40995.1325
2009-01-02 14:40:00,49.15,49.18,48.91,48.93,34829.63764196863,32.6681,32.6881,32.5086,32.5219,34829.6376
2009-01-02 14:50:00,48.92,49.04,48.88,49.0,33747.9718766901,32.5153,32.595,32.4887,32.5684,33747.9719
2009-01-02 15:00:00,48.99,49.22,48.93,48.95,52352.6230394808,32.5618,32.7147,32.5219,32.5352,52352.623
2009-01-02 15:10:00,48.96,49.07,48.94,49.01,33964.30502974581,32.5419,32.615,32.5286,32.5751,33964.305
2009-01-02 15:20:00,48.99,49.16,48.89,49.15,56679.28610059492,32.5618,32.6748,32.4953,32.6681,56679.2861
2009-01-02 15:30:00,49.16,49.21,48.96,49.12,108058.40995132504,32.6748,32.708,32.5419,32.6482,108058.41
2009-01-02 15:40:00,49.14,49.5,49.11,49.32,131746.89021092482,32.6615,32.9008,32.6416,32.7811,131746.8902
2009-01-02 15:50:00,49.32,49.37,49.01,49.14,162033.53163872362,32.7811,32.8144,32.5751,32.6615,162033.5316
2009-01-05 09:30:00,48.91,49.66,48.29,48.6,62087.61492698756,32.5086,33.0071,32.0965,32.3026,62087.6149
2009-01-05 09:40:00,48.62,48.84,48.44,48.52,78528.9345592212,32.3159,32.4621,32.1962,32.2494,78528.9346
2009-01-05 09:50:00,48.51,48.51,48.11,48.32,51919.956733369385,32.2428,32.2428,31.9769,32.1165,51919.9567
2009-01-05 10:00:00,48.34,48.92,48.34,48.92,50838.290968090856,32.1298,32.5153,32.1298,32.5153,50838.291
2009-01-05 10:10:00,48.94,49.15,48.92,48.93,53001.62249864792,32.5286,32.6681,32.5153,32.5219,53001.6225
2009-01-05 10:20:00,48.93,49.07,48.8,49.04,57760.951865873445,32.5219,32.615,32.4355,32.595,57760.9519
2009-01-05 10:30:00,49.04,49.43,49.04,49.43,56679.28610059492,32.595,32.8543,32.595,32.8543,56679.2861
2009-01-05 10:40:00,49.45,49.78,49.42,49.63,56246.6197944835,32.8675,33.0869,32.8476,32.9872,56246.6198
2009-01-05 10:50:00,49.64,49.7,49.53,49.58,44240.12979989183,32.9938,33.0337,32.9207,32.954,44240.1298
2009-01-05 11:00:00,49.58,49.67,49.48,49.64,66955.11087074094,32.954,33.0138,32.8875,32.9938,66955.1109
2009-01-05 11:10:00,49.61,49.71,49.48,49.61,51703.62358031368,32.9739,33.0404,32.8875,32.9739,51703.6236
2009-01-05 11:20:00,49.64,49.65,49.32,49.46,36560.30286641428,32.9938,33.0005,32.7811,32.8742,36560.3029
2009-01-05 11:30:00,49.45,49.63,49.36,49.61,42076.79826933477,32.8675,32.9872,32.8077,32.9739,42076.7983
2009-01-05 11:40:00,49.61,49.8,49.57,49.8,38723.63439697133,32.9739,33.1002,32.9473,33.1002,38723.6344
2009-01-05 11:50:00,49.78,49.81,49.6,49.71,50946.45754461871,33.0869,33.1068,32.9672,33.0404,50946.4575
2009-01-05 12:00:00,49.7,49.83,49.65,49.83,46403.46133044889,33.0337,33.1201,33.0005,33.1201,46403.4613
2009-01-05 12:10:00,49.82,50.23,49.81,50.16,38074.63493780421,33.1135,33.386,33.1068,33.3395,38074.6349
2009-01-05 12:20:00,50.16,50.18,49.9,49.95,37317.46890210925,33.3395,33.3527,33.1666,33.1999,37317.4689
2009-01-05 12:30:00,49.94,49.96,49.68,49.71,25202.812330989724,33.1932,33.2065,33.0204,33.0404,25202.8123
2009-01-05 12:40:00,49.69,49.89,49.6,49.74,39480.80043266631,33.0271,33.16,32.9672,33.0603,39480.8004
2009-01-05 12:50:00,49.72,49.94,49.66,49.93,28880.475932936723,33.047,33.1932,33.0071,33.1866,28880.4759
2009-01-05 13:00:00,49.93,50.21,49.9,50.14,53001.62249864792,33.1866,33.3727,33.1666,33.3262,53001.6225
2009-01-05 13:10:00,50.14,50.29,50.09,50.26,51595.45700378583,33.3262,33.4259,33.2929,33.4059,51595.457
2009-01-05 13:20:00,50.26,50.5,50.26,50.46,81990.26500811249,33.4059,33.5654,33.4059,33.5389,81990.265
2009-01-05 13:30:00,50.46,50.75,50.46,50.54,87614.92698756084,33.5389,33.7316,33.5389,33.592,87614.927
2009-01-05 13:40:00,50.55,50.81,50.51,50.65,94104.92157923202,33.5987,33.7715,33.5721,33.6651,94104.9216
2009-01-05 13:50:00,50.62,51.17,50.59,51.06,114223.90481341264,33.6452,34.0108,33.6253,33.9377,114223.9048
2009-01-05 14:00:00,51.07,51.2,50.93,50.93,86965.92752839372,33.9443,34.0307,33.8512,33.8512,86965.9275
2009-01-05 14:10:00,50.95,51.12,50.91,51.05,78204.43482963764,33.8645,33.9775,33.838,33.931,78204.4348
2009-01-05 14:20:00,51.04,51.19,50.89,51.0,126554.89453758788,33.9244,34.0241,33.8247,33.8978,126554.8945
2009-01-05 14:30:00,50.99,51.05,50.82,50.94,84694.42942130881,33.8911,33.931,33.7781,33.8579,84694.4294
2009-01-05 14:40:00,50.9,51.06,50.56,50.8,101243.9156300703,33.8313,33.9377,33.6053,33.7648,101243.9156
2009-01-05 14:50:00,50.81,51.0,50.73,50.95,160627.36614386155,33.7715,33.8978,33.7183,33.8645,160627.3661
2009-01-05 15:00:00,50.93,51.42,50.93,51.03,178583.0178474851,33.8512,34.1769,33.8512,33.9177,178583.0178
2009-01-05 15:10:00,51.03,51.16,50.87,50.99,131746.89021092482,33.9177,34.0041,33.8114,33.8911,131746.8902
2009-01-05 15:20:00,50.99,51.07,50.85,50.96,125148.7290427258,33.8911,33.9443,33.7981,33.8712,125148.729
2009-01-05 15:30:00,50.95,51.16,50.85,51.01,202812.33098972417,33.8645,34.0041,33.7981,33.9044,202812.331
2009-01-05 15:40:00,51.02,51.26,50.99,51.04,202163.33153055704,33.9111,34.0706,33.8911,33.9244,202163.3315
2009-01-05 15:50:00,51.04,51.13,51.0,51.13,244348.2963764197,33.9244,33.9842,33.8978,33.9842,244348.2964
2009-01-06 09:30:00,51.81,53.16,51.78,53.1,146782.04434829636,34.4361,35.3334,34.4162,35.2936,146782.0443
2009-01-06 09:40:00,53.07,53.38,52.54,53.35,90859.92428339642,35.2736,35.4797,34.9214,35.4597,90859.9243
2009-01-06 09:50:00,53.35,53.57,53.05,53.56,66306.11141157382,35.4597,35.606,35.2603,35.5993,66306.1114
2009-01-06 10:00:00,53.56,53.64,53.2,53.27,124824.22931314223,35.5993,35.6525,35.36,35.4066,124824.2293
2009-01-06 10:10:00,53.23,53.42,52.97,53.39,126987.56084369928,35.38,35.5063,35.2072,35.4863,126987.5608
2009-01-06 10:20:00,53.39,53.68,53.21,53.23,97025.41914548403,35.4863,35.6791,35.3667,35.38,97025.4191
2009-01-06 10:30:00,53.23,53.45,53.17,53.45,120064.89994591672,35.38,35.5262,35.3401,35.5262,120064.8999
2009-01-06 10:40:00,53.45,53.74,53.45,53.69,98431.58464034612,35.5262,35.7189,35.5262,35.6857,98431.5846
2009-01-06 10:50:00,53.69,54.06,53.57,53.65,76906.4359113034,35.6857,35.9316,35.606,35.6591,76906.4359
2009-01-06 11:00:00,53.64,53.83,53.5,53.57,116603.5694970254,35.6525,35.7788,35.5594,35.606,116603.5695
2009-01-06 11:10:00,53.59,53.94,53.5,53.83,61763.115197404,35.6192,35.8519,35.5594,35.7788,61763.1152
2009-01-06 11:20:00,53.82,53.83,53.46,53.66,61871.281773931856,35.7721,35.7788,35.5328,35.6658,61871.2818
2009-01-06 11:30:00,53.68,53.73,53.59,53.69,41211.46565711195,35.6791,35.7123,35.6192,35.6857,41211.4657
2009-01-06 11:40:00,53.66,53.75,53.58,53.65,42509.46457544619,35.6658,35.7256,35.6126,35.6591,42509.4646
2009-01-06 11:50:00,53.67,53.79,53.58,53.72,71822.60681449431,35.6724,35.7522,35.6126,35.7057,71822.6068
2009-01-06 12:00:00,53.69,54.16,53.64,54.06,92374.25635478635,35.6857,35.9981,35.6525,35.9316,92374.2564
2009-01-06 12:10:00,54.04,54.15,53.81,53.82,53001.62249864792,35.9183,35.9915,35.7655,35.7721,53001.6225
2009-01-06 12:20:00,53.82,53.97,53.8,53.82,87398.59383450514,35.7721,35.8718,35.7588,35.7721,87398.5938
2009-01-06 12:30:00,53.84,54.08,53.81,54.08,74634.9378042185,35.7854,35.9449,35.7655,35.9449,74634.9378
2009-01-06 12:40:00,54.07,54.29,53.98,54.24,116711.73607355329,35.9383,36.0845,35.8785,36.0513,116711.7361
2009-01-06 12:50:00,54.19,54.21,54.03,54.07,58085.451595457,36.018,36.0313,35.9117,35.9383,58085.4516
2009-01-06 13:00:00,54.05,54.16,53.81,53.87,55273.12060573282,35.925,35.9981,35.7655,35.8054,55273.1206
2009-01-06 13:10:00,53.82,53.83,53.52,53.58,53975.12168739859,35.7721,35.7788,35.5727,35.6126,53975.1217
2009-01-06 13:20:00,53.56,53.63,53.3,53.41,65657.1119524067,35.5993,35.6458,35.4265,35.4996,65657.112
2009-01-06 13:30:00,53.41,53.76,53.35,53.74,78204.43482963764,35.4996,35.7322,35.4597,35.7189,78204.4348
2009-01-06 13:40:00,53.71,53.96,53.67,53.94,21849.648458626285,35.699,35.8652,35.6724,35.8519,21849.6485
2009-01-06 13:50:00,53.94,53.95,53.68,53.86,37966.46836127636,35.8519,35.8585,35.6791,35.7987,37966.4684
2009-01-06 14:00:00,53.87,54.0,53.78,53.99,62952.94753921039,35.8054,35.8918,35.7455,35.8851,62952.9475
2009-01-06 14:10:00,54.0,54.35,53.94,54.26,66630.61114115738,35.8918,36.1244,35.8519,36.0646,66630.6111
2009-01-06 14:20:00,54.28,54.34,54.08,54.29,59491.61709031909,36.0779,36.1177,35.9449,36.0845,59491.6171
2009-01-06 14:30:00,54.3,54.64,54.28,54.55,106111.41157382369,36.0912,36.3171,36.0779,36.2573,106111.4116
2009-01-06 14:40:00,54.49,54.88,54.4,54.84,70308.27474310438,36.2174,36.4767,36.1576,36.4501,70308.2747
2009-01-06 14:50:00,54.82,55.14,54.73,55.12,97890.75175770686,36.4368,36.6495,36.377,36.6362,97890.7518
2009-01-06 15:00:00,55.12,55.12,54.85,54.91,123309.89724175227,36.6362,36.6362,36.4567,36.4966,123309.8972
2009-01-06 15:10:00,54.91,55.03,54.79,54.92,141373.71552190374,36.4966,36.5764,36.4168,36.5032,141373.7155
2009-01-06 15:20:00,54.92,55.0,54.56,54.67,125581.3953488372,36.5032,36.5564,36.264,36.3371,125581.3953
2009-01-06 15:30:00,54.67,54.85,54.44,54.55,186262.84478096268,36.3371,36.4567,36.1842,36.2573,186262.8448
2009-01-06 15:40:00,54.56,54.82,54.47,54.69,137155.21903731747,36.264,36.4368,36.2042,36.3504,137155.219
2009-01-06 15:50:00,54.72,54.94,54.64,54.81,175878.8534342888,36.3703,36.5165,36.3171,36.4301,175878.8534
2009-01-07 09:30:00,54.37,54.37,53.02,53.32,146565.71119524067,36.1377,36.1377,35.2404,35.4398,146565.7112
2009-01-07 09:40:00,53.25,53.7,53.24,53.62,117468.90210924824,35.3933,35.6924,35.3866,35.6392,117468.9021
2009-01-07 09:50:00,53.62,53.82,53.14,53.17,88047.59329367225,35.6392,35.7721,35.3201,35.3401,88047.5933
2009-01-07 10:00:00,53.17,53.37,52.75,52.99,111844.24012979987,35.3401,35.473,35.0609,35.2204,111844.2401
2009-01-07 10:10:00,53.01,53.43,53.01,53.19,93564.08869659276,35.2337,35.5129,35.2337,35.3534,93564.0887
2009-01-07 10:20:00,53.16,53.23,52.98,53.13,62412.11465657112,35.3334,35.38,35.2138,35.3135,62412.1147
2009-01-07 10:30:00,53.11,53.23,52.9,52.94,73661.43861546782,35.3002,35.38,35.1606,35.1872,73661.4386
2009-01-07 10:40:00,52.97,53.13,52.77,52.88,34180.638182801515,35.2072,35.3135,35.0742,35.1473,34180.6382
2009-01-07 10:50:00,52.84,52.88,52.58,52.71,50838.290968090856,35.1208,35.1473,34.9479,35.0343,50838.291
2009-01-07 11:00:00,52.7,52.96,52.63,52.89,81016.76581936181,35.0277,35.2005,34.9812,35.154,81016.7658
2009-01-07 11:10:00,52.85,52.92,52.64,52.64,49864.79177934018,35.1274,35.1739,34.9878,34.9878,49864.7918
2009-01-07 11:20:00,52.62,52.83,52.57,52.7,53650.62195781504,34.9745,35.1141,34.9413,35.0277,53650.622
2009-01-07 11:30:00,52.7,52.84,52.65,52.79,41535.96538669551,35.0277,35.1208,34.9945,35.0875,41535.9654
2009-01-07 11:40:00,52.79,52.99,52.69,52.92,42833.96430502975,35.0875,35.2204,35.0211,35.1739,42833.9643
2009-01-07 11:50:00,52.94,52.98,52.68,52.74,58085.451595457,35.1872,35.2138,35.0144,35.0543,58085.4516
2009-01-07 12:00:00,52.71,52.8,52.62,52.78,45105.462412114655,35.0343,35.0942,34.9745,35.0809,45105.4624
2009-01-07 12:10:00,52.78,52.9,52.68,52.76,27906.97674418605,35.0809,35.1606,35.0144,35.0676,27906.9767
2009-01-07 12:20:00,52.74,52.76,52.57,52.73,46295.29475392104,35.0543,35.0676,34.9413,35.0476,46295.2948
2009-01-07 12:30:00,52.71,52.82,52.67,52.75,20227.14981070849,35.0343,35.1075,35.0078,35.0609,20227.1498
2009-01-07 12:40:00,52.71,52.75,52.59,52.69,31584.640346133045,35.0343,35.0609,34.9546,35.0211,31584.6403
2009-01-07 12:50:00,52.69,52.75,52.56,52.67,56246.6197944835,35.0211,35.0609,34.9346,35.0078,56246.6198
2009-01-07 13:00:00,52.66,52.76,52.62,52.75,66738.77771768524,35.0011,35.0676,34.9745,35.0609,66738.7777
2009-01-07 13:10:00,52.75,52.8,52.71,52.76,37858.30178474851,35.0609,35.0942,35.0343,35.0676,37858.3018
2009-01-07 13:20:00,52.74,52.82,52.66,52.81,68036.77663601947,35.0543,35.1075,35.0011,35.1008,68036.7766
2009-01-07 13:30:00,52.81,53.33,52.77,53.32,84153.59653866955,35.1008,35.4464,35.0742,35.4398,84153.5965
2009-01-07 13:40:00,53.3,53.33,52.76,52.83,37858.30178474851,35.4265,35.4464,35.0676,35.1141,37858.3018
2009-01-07 13:50:00,52.83,52.84,52.62,52.68,52893.45592212006,35.1141,35.1208,34.9745,35.0144,52893.4559
2009-01-07 14:00:00,52.65,52.71,52.63,52.66,56030.2866414278,34.9945,35.0343,34.9812,35.0011,56030.2866
2009-01-07 14:10:00,52.66,52.75,52.58,52.61,61330.44889129259,35.0011,35.0609,34.9479,34.9679,61330.4489
2009-01-07 14:20:00,52.6,52.74,52.59,52.69,116603.5694970254,34.9612,35.0543,34.9546,35.0211,116603.5695
2009-01-07 14:30:00,52.69,52.71,52.36,52.44,126987.56084369928,35.0211,35.0343,34.8017,34.8549,126987.5608
2009-01-07 14:40:00,52.42,52.61,52.29,52.52,87074.09410492158,34.8416,34.9679,34.7552,34.9081,87074.0941
2009-01-07 14:50:00,52.51,52.61,52.44,52.59,82422.9313142239,34.9014,34.9679,34.8549,34.9546,82422.9313
2009-01-07 15:00:00,52.57,52.64,52.32,52.37,111411.57382368848,34.9413,34.9878,34.7751,34.8084,111411.5738
2009-01-07 15:10:00,52.35,52.68,52.35,52.68,117252.56895619254,34.7951,35.0144,34.7951,35.0144,117252.569
2009-01-07 15:20:00,52.66,52.76,52.57,52.65,82206.5981611682,35.0011,35.0676,34.9413,34.9945,82206.5982
2009-01-07 15:30:00,52.64,52.72,52.55,52.65,230611.1411573824,34.9878,35.041,34.928,34.9945,230611.1412
2009-01-07 15:40:00,52.65,52.78,52.6,52.67,203785.83017847483,34.9945,35.0809,34.9612,35.0078,203785.8302
2009-01-07 15:50:00,52.66,52.77,52.63,52.7,273120.6057328285,35.0011,35.0742,34.9812,35.0277,273120.6057
2009-01-08 09:30:00,52.14,52.81,51.72,52.71,85776.09518658734,34.6555,35.1008,34.3763,35.0343,85776.0952
2009-01-08 09:40:00,52.68,52.71,52.28,52.32,64250.94645754462,35.0144,35.0343,34.7485,34.7751,64250.9465
2009-01-08 09:50:00,52.33,52.56,52.27,52.37,41535.96538669551,34.7818,34.9346,34.7419,34.8084,41535.9654
2009-01-08 10:00:00,52.38,52.43,52.24,52.35,28664.14277988101,34.815,34.8482,34.722,34.7951,28664.1428
2009-01-08 10:10:00,52.31,52.43,52.23,52.34,122877.23093564088,34.7685,34.8482,34.7153,34.7884,122877.2309
2009-01-08 10:20:00,52.31,52.72,52.28,52.59,42509.46457544619,34.7685,35.041,34.7485,34.9546,42509.4646
2009-01-08 10:30:00,52.59,52.7,52.3,52.53,39264.4672796106,34.9546,35.0277,34.7618,34.9147,39264.4673
2009-01-08 10:40:00,52.51,52.88,52.49,52.88,48674.9594375338,34.9014,35.1473,34.8881,35.1473,48674.9594
2009-01-08 10:50:00,52.88,53.1,52.73,53.08,36019.469983775016,35.1473,35.2936,35.0476,35.2803,36019.47
2009-01-08 11:00:00,53.1,53.55,53.06,53.54,105462.41211465656,35.2936,35.5927,35.267,35.586,105462.4121
2009-01-08 11:10:00,53.55,54.02,53.5,53.88,111411.57382368848,35.5927,35.9051,35.5594,35.812,111411.5738
2009-01-08 11:20:00,53.9,53.94,53.42,53.47,39588.96700919416,35.8253,35.8519,35.5063,35.5395,39588.967
2009-01-08 11:30:00,53.38,53.48,53.12,53.34,77122.7690643591,35.4797,35.5461,35.3069,35.4531,77122.7691
2009-01-08 11:40:00,53.33,53.69,53.3,53.63,88155.75987020011,35.4464,35.6857,35.4265,35.6458,88155.7599
2009-01-08 11:50:00,53.59,53.77,53.43,53.58,89237.42563547863,35.6192,35.7389,35.5129,35.6126,89237.4256
2009-01-08 12:00:00,53.59,53.82,53.59,53.69,57544.61871281774,35.6192,35.7721,35.6192,35.6857,57544.6187
2009-01-08 12:10:00,53.71,53.93,53.66,53.66,40886.96592752839,35.699,35.8452,35.6658,35.6658,40886.9659
2009-01-08 12:20:00,53.65,53.79,53.58,53.66,18604.6511627907,35.6591,35.7522,35.6126,35.6658,18604.6512
2009-01-08 12:30:00,53.65,53.78,53.58,53.71,23472.14710654408,35.6591,35.7455,35.6126,35.699,23472.1471
2009-01-08 12:40:00,53.72,54.16,53.71,54.13,40886.96592752839,35.7057,35.9981,35.699,35.9782,40886.9659
2009-01-08 12:50:00,54.16,54.43,54.01,54.05,27906.97674418605,35.9981,36.1776,35.8984,35.925,27906.9767
2009-01-08 13:00:00,53.98,53.98,53.61,53.61,23255.81395348837,35.8785,35.8785,35.6325,35.6325,23255.814
2009-01-08 13:10:00,53.64,53.64,53.25,53.3,28664.14277988101,35.6525,35.6525,35.3933,35.4265,28664.1428
2009-01-08 13:20:00,53.25,53.5,53.25,53.35,31800.97349918875,35.3933,35.5594,35.3933,35.4597,31800.9735
2009-01-08 13:30:00,53.33,53.51,53.3,53.44,27906.97674418605,35.4464,35.5661,35.4265,35.5195,27906.9767
2009-01-08 13:40:00,53.43,53.7,53.41,53.58,37101.135749053545,35.5129,35.6924,35.4996,35.6126,37101.1357
2009-01-08 13:50:00,53.61,53.64,53.33,53.36,20767.98269334776,35.6325,35.6525,35.4464,35.4664,20767.9827
2009-01-08 14:00:00,53.39,53.58,53.26,53.53,27798.8101676582,35.4863,35.6126,35.3999,35.5794,27798.8102
2009-01-08 14:10:00,53.54,53.7,53.45,53.63,30070.308274743104,35.586,35.6924,35.5262,35.6458,30070.3083
2009-01-08 14:20:00,53.61,53.68,53.37,53.4,30502.97458085452,35.6325,35.6791,35.473,35.493,30502.9746
2009-01-08 14:30:00,53.38,53.46,53.23,53.34,34613.30448891292,35.4797,35.5328,35.38,35.4531,34613.3045
2009-01-08 14:40:00,53.33,53.61,53.27,53.43,28339.64305029745,35.4464,35.6325,35.4066,35.5129,28339.6431
2009-01-08 14:50:00,53.43,53.62,53.39,53.5,36776.63601946998,35.5129,35.6392,35.4863,35.5594,36776.636
2009-01-08 15:00:00,53.49,53.62,53.26,53.29,48783.12601406165,35.5528,35.6392,35.3999,35.4198,48783.126
2009-01-08 15:10:00,53.28,53.38,53.16,53.33,41860.46511627907,35.4132,35.4797,35.3334,35.4464,41860.4651
2009-01-08 15:20:00,53.27,53.38,53.13,53.3,42184.96484586263,35.4066,35.4797,35.3135,35.4265,42184.9648
2009-01-08 15:30:00,53.31,53.38,53.12,53.25,63061.11411573824,35.4331,35.4797,35.3069,35.3933,63061.1141
2009-01-08 15:40:00,53.27,53.54,53.26,53.52,92157.92320173066,35.4066,35.586,35.3999,35.5727,92157.9232
2009-01-08 15:50:00,53.53,53.77,53.44,53.73,154894.53758788534,35.5794,35.7389,35.5195,35.7123,154894.5376
2009-01-09 09:30:00,53.43,53.69,53.22,53.46,52893.45592212006,35.5129,35.6857,35.3733,35.5328,52893.4559
2009-01-09 09:40:00,53.47,53.52,52.42,52.47,81233.09897241752,35.5395,35.5727,34.8416,34.8748,81233.099
2009-01-09 09:50:00,52.46,52.56,52.11,52.41,45754.461871281776,34.8682,34.9346,34.6355,34.8349,45754.4619
2009-01-09 10:00:00,52.39,52.53,52.09,52.53,30178.47485127096,34.8217,34.9147,34.6223,34.9147,30178.4749
2009-01-09 10:10:00,52.48,52.48,52.19,52.44,35586.8036776636,34.8815,34.8815,34.6887,34.8549,35586.8037
2009-01-09 10:20:00,52.4,52.44,52.12,52.15,40346.13304488913,34.8283,34.8549,34.6422,34.6621,40346.133
2009-01-09 10:30:00,52.15,52.33,52.06,52.29,35370.470524607896,34.6621,34.7818,34.6023,34.7552,35370.4705
2009-01-09 10:40:00,52.33,52.53,52.22,52.45,104921.5792320173,34.7818,34.9147,34.7087,34.8615,104921.5792
2009-01-09 10:50:00,52.46,52.48,52.22,52.28,33747.9718766901,34.8682,34.8815,34.7087,34.7485,33747.9719
2009-01-09 11:00:00,52.29,52.42,52.2,52.28,27798.8101676582,34.7552,34.8416,34.6954,34.7485,27798.8102
2009-01-09 11:10:00,52.27,52.38,52.21,52.33,26717.144402379665,34.7419,34.815,34.702,34.7818,26717.1444
2009-01-09 11:20:00,52.31,52.81,52.31,52.59,70957.2742022715,34.7685,35.1008,34.7685,34.9546,70957.2742
2009-01-09 11:30:00,52.59,52.59,52.42,52.49,30719.30773391022,34.9546,34.9546,34.8416,34.8881,30719.3077
2009-01-09 11:40:00,52.49,52.49,52.25,52.38,51919.956733369385,34.8881,34.8881,34.7286,34.815,51919.9567
2009-01-09 11:50:00,52.38,52.56,52.33,52.51,65981.61168199027,34.815,34.9346,34.7818,34.9014,65981.6117
2009-01-09 12:00:00,52.52,52.84,52.48,52.78,14494.321254732287,34.9081,35.1208,34.8815,35.0809,14494.3213
2009-01-09 12:10:00,52.8,52.83,52.65,52.67,14926.9875608437,35.0942,35.1141,34.9945,35.0078,14926.9876
2009-01-09 12:20:00,52.68,52.78,52.65,52.69,14061.654948620877,35.0144,35.0809,34.9945,35.0211,14061.6549
2009-01-09 12:30:00,52.68,52.8,52.59,52.61,17306.65224445646,35.0144,35.0942,34.9546,34.9679,17306.6522
2009-01-09 12:40:00,52.63,52.7,52.48,52.64,23904.813412655487,34.9812,35.0277,34.8815,34.9878,23904.8134
2009-01-09 12:50:00,52.68,52.74,52.6,52.62,21200.648999459165,35.0144,35.0543,34.9612,34.9745,21200.649
2009-01-09 13:00:00,52.62,52.86,52.6,52.64,89345.5922120065,34.9745,35.134,34.9612,34.9878,89345.5922
2009-01-09 13:10:00,52.64,52.78,52.61,52.71,56571.11952406706,34.9878,35.0809,34.9679,35.0343,56571.1195
2009-01-09 13:20:00,52.8,52.8,52.58,52.71,41535.96538669551,35.0942,35.0942,34.9479,35.0343,41535.9654
2009-01-09 13:30:00,52.71,52.93,52.65,52.8,22065.98161168199,35.0343,35.1806,34.9945,35.0942,22065.9816
2009-01-09 13:40:00,52.79,52.96,52.79,52.96,14061.654948620877,35.0875,35.2005,35.0875,35.2005,14061.6549
2009-01-09 13:50:00,52.94,52.94,52.65,52.7,23688.480259599783,35.1872,35.1872,34.9945,35.0277,23688.4803
2009-01-09 14:00:00,52.71,52.93,52.7,52.83,27149.81070849108,35.0343,35.1806,35.0277,35.1141,27149.8107
2009-01-09 14:10:00,52.8,52.94,52.66,52.86,24121.146565711195,35.0942,35.1872,35.0011,35.134,24121.1466
2009-01-09 14:20:00,52.86,52.87,52.63,52.7,25419.145484045428,35.134,35.1407,34.9812,35.0277,25419.1455
2009-01-09 14:30:00,52.71,53.05,52.69,52.86,28772.30935640887,35.0343,35.2603,35.0211,35.134,28772.3094
2009-01-09 14:40:00,52.87,53.1,52.77,52.85,20335.316387236344,35.1407,35.2936,35.0742,35.1274,20335.3164
2009-01-09 14:50:00,52.8,52.86,52.68,52.79,20984.31584640346,35.0942,35.134,35.0144,35.0875,20984.3158
2009-01-09 15:00:00,52.76,52.95,52.65,52.68,35370.470524607896,35.0676,35.1939,34.9945,35.0144,35370.4705
2009-01-09 15:10:00,52.69,52.81,52.63,52.76,40562.46619794484,35.0211,35.1008,34.9812,35.0676,40562.4662
2009-01-09 15:20:00,52.76,52.81,52.54,52.72,109680.90859924284,35.0676,35.1008,34.9214,35.041,109680.9086
2009-01-09 15:30:00,52.75,52.84,52.65,52.72,42184.96484586263,35.0609,35.1208,34.9945,35.041,42184.9648
2009-01-09 15:40:00,52.7,52.82,52.52,52.59,106868.57760951866,35.0277,35.1075,34.9081,34.9546,106868.5776
2009-01-09 15:50:00,52.58,52.69,52.24,52.37,142779.8810167658,34.9479,35.0211,34.722,34.8084,142779.881
2009-01-12 09:30:00,52.1,52.41,51.91,52.25,88588.42617631152,34.6289,34.8349,34.5026,34.7286,88588.4262
2009-01-12 09:40:00,52.21,52.67,52.1,52.39,232882.6392644673,34.702,35.0078,34.6289,34.8217,232882.6393
2009-01-12 09:50:00,52.41,52.59,52.13,52.55,120713.89940508382,34.8349,34.9546,34.6488,34.928,120713.8994
2009-01-12 10:00:00,52.57,52.57,52.17,52.25,138669.5511087074,34.9413,34.9413,34.6754,34.7286,138669.5511
2009-01-12 10:10:00,52.28,52.36,51.95,51.99,83504.59707950243,34.7485,34.8017,34.5292,34.5558,83504.5971
2009-01-12 10:20:00,51.99,52.22,51.86,52.16,36235.80313683072,34.5558,34.7087,34.4694,34.6688,36235.8031
2009-01-12 10:30:00,52.15,52.15,51.86,51.96,46187.128177393184,34.6621,34.6621,34.4694,34.5358,46187.1282
2009-01-12 10:40:00,51.99,52.1,51.81,51.86,36560.30286641428,34.5558,34.6289,34.4361,34.4694,36560.3029
2009-01-12 10:50:00,51.86,51.96,51.78,51.83,51703.62358031368,34.4694,34.5358,34.4162,34.4494,51703.6236
2009-01-12 11:00:00,51.83,51.85,51.61,51.69,94862.087614927,34.4494,34.4627,34.3032,34.3564,94862.0876
2009-01-12 11:10:00,51.69,51.74,51.63,51.69,30502.97458085452,34.3564,34.3896,34.3165,34.3564,30502.9746
2009-01-12 11:20:00,51.67,51.83,51.62,51.76,85343.42888047593,34.3431,34.4494,34.3099,34.4029,85343.4289
2009-01-12 11:30:00,51.77,51.87,51.47,51.61,82314.76473769605,34.4096,34.476,34.2102,34.3032,82314.7647
2009-01-12 11:40:00,51.61,51.61,51.37,51.37,74202.27149810709,34.3032,34.3032,34.1437,34.1437,74202.2715
2009-01-12 11:50:00,51.35,51.48,51.32,51.37,73661.43861546782,34.1304,34.2168,34.1105,34.1437,73661.4386
2009-01-12 12:00:00,51.37,51.47,51.2,51.31,105895.07842076798,34.1437,34.2102,34.0307,34.1038,105895.0784
2009-01-12 12:10:00,51.32,51.66,51.3,51.66,44889.12925905895,34.1105,34.3364,34.0972,34.3364,44889.1293
2009-01-12 12:20:00,51.66,51.86,51.66,51.86,35803.136830719304,34.3364,34.4694,34.3364,34.4694,35803.1368
2009-01-12 12:30:00,51.84,51.96,51.77,51.89,59924.2833964305,34.4561,34.5358,34.4096,34.4893,59924.2834
2009-01-12 12:40:00,51.89,52.02,51.86,51.89,51811.79015684153,34.4893,34.5757,34.4694,34.4893,51811.7902
2009-01-12 12:50:00,51.89,52.02,51.81,51.94,46727.961060032445,34.4893,34.5757,34.4361,34.5226,46727.9611
2009-01-12 13:00:00,51.94,52.15,51.88,52.13,48134.12655489454,34.5226,34.6621,34.4827,34.6488,48134.1266
2009-01-12 13:10:00,52.11,52.23,52.1,52.22,34072.47160627366,34.6355,34.7153,34.6289,34.7087,34072.4716
2009-01-12 13:20:00,52.22,52.23,52.1,52.14,34505.13791238507,34.7087,34.7153,34.6289,34.6555,34505.1379
2009-01-12 13:30:00,52.14,52.23,52.06,52.15,35370.470524607896,34.6555,34.7153,34.6023,34.6621,35370.4705
2009-01-12 13:40:00,52.15,52.46,52.14,52.46,50513.7912385073,34.6621,34.8682,34.6555,34.8682,50513.7912
2009-01-12 13:50:00,52.43,52.47,52.19,52.19,38723.63439697133,34.8482,34.8748,34.6887,34.6887,38723.6344
2009-01-12 14:00:00,52.16,52.18,52.04,52.13,30394.808004326664,34.6688,34.6821,34.589,34.6488,30394.808
2009-01-12 14:10:00,52.14,52.27,52.08,52.16,46836.127636560304,34.6555,34.7419,34.6156,34.6688,46836.1276
2009-01-12 14:20:00,52.17,52.19,51.84,51.87,75716.60356949702,34.6754,34.6887,34.4561,34.476,75716.6036
2009-01-12 14:30:00,51.86,51.86,51.42,51.61,85018.92915089238,34.4694,34.4694,34.1769,34.3032,85018.9292
2009-01-12 14:40:00,51.61,51.63,51.46,51.58,75932.93672255272,34.3032,34.3165,34.2035,34.2833,75932.9367
2009-01-12 14:50:00,51.59,51.71,51.54,51.61,77447.26879394267,34.2899,34.3697,34.2567,34.3032,77447.2688
2009-01-12 15:00:00,51.64,51.73,51.4,51.57,59383.45051379124,34.3232,34.383,34.1636,34.2766,59383.4505
2009-01-12 15:10:00,51.57,51.59,51.46,51.46,54948.62087614927,34.2766,34.2899,34.2035,34.2035,54948.6209
2009-01-12 15:20:00,51.46,51.58,51.41,51.47,80043.26663061114,34.2035,34.2833,34.1703,34.2102,80043.2666
2009-01-12 15:30:00,51.49,51.49,51.23,51.41,100703.08274743104,34.2235,34.2235,34.0506,34.1703,100703.0827
2009-01-12 15:40:00,51.43,51.56,51.32,51.49,97025.41914548403,34.1836,34.27,34.1105,34.2235,97025.4191
2009-01-12 15:50:00,51.5,51.72,51.49,51.54,237858.3017847485,34.2301,34.3763,34.2235,34.2567,237858.3018
2009-01-13 09:30:00,51.02,51.38,50.88,51.02,61005.94916170903,33.9111,34.1503,33.818,33.9111,61005.9492
2009-01-13 09:40:00,51.0,51.77,50.94,51.64,64142.779881016766,33.8978,34.4096,33.8579,34.3232,64142.7799
2009-01-13 09:50:00,51.64,52.06,51.57,52.03,69767.44186046511,34.3232,34.6023,34.2766,34.5824,69767.4419
2009-01-13 10:00:00,52.04,52.14,51.73,52.1,65332.61222282315,34.589,34.6555,34.383,34.6289,65332.6122
2009-01-13 10:10:00,52.15,52.38,52.08,52.18,72579.77285018929,34.6621,34.815,34.6156,34.6821,72579.7729
2009-01-13 10:20:00,52.18,52.59,52.15,52.5,114223.90481341264,34.6821,34.9546,34.6621,34.8948,114223.9048
2009-01-13 10:30:00,52.5,52.58,52.04,52.24,147971.87669010274,34.8948,34.9479,34.589,34.722,147971.8767
2009-01-13 10:40:00,52.23,52.43,52.23,52.4,64683.61276365603,34.7153,34.8482,34.7153,34.8283,64683.6128
2009-01-13 10:50:00,52.39,52.83,52.35,52.59,37101.135749053545,34.8217,35.1141,34.7951,34.9546,37101.1357
2009-01-13 11:00:00,52.55,52.85,52.37,52.77,40778.79935100054,34.928,35.1274,34.8084,35.0742,40778.7994
2009-01-13 11:10:00,52.76,52.78,52.43,52.54,132612.22282314763,35.0676,35.0809,34.8482,34.9214,132612.2228
2009-01-13 11:20:00,52.59,52.69,52.43,52.59,120822.06598161168,34.9546,35.0211,34.8482,34.9546,120822.066
2009-01-13 11:30:00,52.64,52.74,52.41,52.41,69551.10870740941,34.9878,35.0543,34.8349,34.8349,69551.1087
2009-01-13 11:40:00,52.41,52.53,52.24,52.3,57652.78528934559,34.8349,34.9147,34.722,34.7618,57652.7853
2009-01-13 11:50:00,52.28,52.59,52.28,52.55,52352.6230394808,34.7485,34.9546,34.7485,34.928,52352.623
2009-01-13 12:00:00,52.57,52.59,52.35,52.44,33531.638723634394,34.9413,34.9546,34.7951,34.8549,33531.6387
2009-01-13 12:10:00,52.36,52.4,52.17,52.17,55705.78691184424,34.8017,34.8283,34.6754,34.6754,55705.7869
2009-01-13 12:20:00,52.18,52.29,52.12,52.23,34505.13791238507,34.6821,34.7552,34.6422,34.7153,34505.1379
2009-01-13 12:30:00,52.19,52.38,52.17,52.37,70957.2742022715,34.6887,34.815,34.6754,34.8084,70957.2742
2009-01-13 12:40:00,52.36,52.36,52.03,52.05,24553.812871822607,34.8017,34.8017,34.5824,34.5957,24553.8129
2009-01-13 12:50:00,52.07,52.25,52.06,52.07,23147.64737696052,34.609,34.7286,34.6023,34.609,23147.6474
2009-01-13 13:00:00,52.1,52.18,52.0,52.06,15467.820443482964,34.6289,34.6821,34.5624,34.6023,15467.8204
2009-01-13 13:10:00,52.1,52.1,51.95,51.98,18496.484586262843,34.6289,34.6289,34.5292,34.5491,18496.4846
2009-01-13 13:20:00,51.98,51.98,51.75,51.76,29962.14169821525,34.5491,34.5491,34.3963,34.4029,29962.1417
2009-01-13 13:30:00,51.77,51.81,51.69,51.74,83612.76365603028,34.4096,34.4361,34.3564,34.3896,83612.7637
2009-01-13 13:40:00,51.7,51.79,51.49,51.52,74202.27149810709,34.363,34.4229,34.2235,34.2434,74202.2715
2009-01-13 13:50:00,51.52,51.68,51.33,51.38,67063.27744726879,34.2434,34.3497,34.1171,34.1503,67063.2774
2009-01-13 14:00:00,51.39,51.61,51.36,51.53,31800.97349918875,34.157,34.3032,34.1371,34.25,31800.9735
2009-01-13 14:10:00,51.51,51.68,51.44,51.44,25310.978907517576,34.2367,34.3497,34.1902,34.1902,25310.9789
2009-01-13 14:20:00,51.46,51.48,51.19,51.26,40129.79989183342,34.2035,34.2168,34.0241,34.0706,40129.7999
2009-01-13 14:30:00,51.26,51.74,51.25,51.72,32125.47322877231,34.0706,34.3896,34.0639,34.3763,32125.4732
2009-01-13 14:40:00,51.74,52.13,51.68,51.99,36127.63656030287,34.3896,34.6488,34.3497,34.5558,36127.6366
2009-01-13 14:50:00,51.96,52.22,51.86,51.97,41427.79881016766,34.5358,34.7087,34.4694,34.5425,41427.7988
2009-01-13 15:00:00,51.89,51.9,51.26,51.35,59707.9502433748,34.4893,34.496,34.0706,34.1304,59707.9502
2009-01-13 15:10:00,51.33,51.63,51.31,51.54,36452.13628988642,34.1171,34.3165,34.1038,34.2567,36452.1363
2009-01-13 15:20:00,51.51,51.76,51.37,51.67,43050.29745808545,34.2367,34.4029,34.1437,34.3431,43050.2975
2009-01-13 15:30:00,51.69,51.97,51.29,51.8,57869.1184424013,34.3564,34.5425,34.0905,34.4295,57869.1184
2009-01-13 15:40:00,51.78,52.03,51.75,52.0,55381.28718226068,34.4162,34.5824,34.3963,34.5624,55381.2872
2009-01-13 15:50:00,52.0,52.1,51.88,51.89,139534.88372093023,34.5624,34.6289,34.4827,34.4893,139534.8837
2009-01-14 09:30:00,51.25,51.25,49.65,50.54,59383.45051379124,34.0639,34.0639,33.0005,33.592,59383.4505
2009-01-14 09:40:00,50.56,50.9,50.39,50.54,117144.40237966468,33.6053,33.8313,33.4923,33.592,117144.4024
2009-01-14 09:50:00,50.55,50.68,50.2,50.53,42942.1308815576,33.5987,33.6851,33.366,33.5854,42942.1309
2009-01-14 10:00:00,50.54,50.66,50.4,50.61,78745.26771227691,33.592,33.6718,33.499,33.6386,78745.2677
2009-01-14 10:10:00,50.61,50.84,50.42,50.47,55705.78691184424,33.6386,33.7914,33.5123,33.5455,55705.7869
2009-01-14 10:20:00,50.43,50.51,50.29,50.44,81233.09897241752,33.5189,33.5721,33.4259,33.5256,81233.099
2009-01-14 10:30:00,50.43,50.46,50.13,50.17,72471.60627366144,33.5189,33.5389,33.3195,33.3461,72471.6063
2009-01-14 10:40:00,50.15,50.25,49.95,50.24,98972.4175229854,33.3328,33.3993,33.1999,33.3926,98972.4175
2009-01-14 10:50:00,50.25,50.25,49.99,50.1,32774.47268793943,33.3993,33.3993,33.2265,33.2996,32774.4727
2009-01-14 11:00:00,50.14,50.19,50.02,50.05,46295.29475392104,33.3262,33.3594,33.2464,33.2663,46295.2948
2009-01-14 11:10:00,50.02,50.12,49.9,50.07,44564.62952947539,33.2464,33.3129,33.1666,33.2796,44564.6295
2009-01-14 11:20:00,50.09,50.31,50.03,50.27,24337.4797187669,33.2929,33.4392,33.253,33.4126,24337.4797
2009-01-14 11:30:00,50.26,50.38,50.22,50.36,84910.76257436452,33.4059,33.4857,33.3793,33.4724,84910.7626
2009-01-14 11:40:00,50.38,50.6,50.35,50.56,31692.806922660897,33.4857,33.6319,33.4657,33.6053,31692.8069
2009-01-14 11:50:00,50.6,50.78,50.6,50.68,15467.820443482964,33.6319,33.7515,33.6319,33.6851,15467.8204
2009-01-14 12:00:00,50.71,50.73,50.54,50.65,24229.313142239047,33.705,33.7183,33.592,33.6651,24229.3131
2009-01-14 12:10:00,50.64,50.64,50.27,50.34,18063.81828015144,33.6585,33.6585,33.4126,33.4591,18063.8183
2009-01-14 12:20:00,50.34,50.51,50.34,50.4,24770.14602487831,33.4591,33.5721,33.4591,33.499,24770.146
2009-01-14 12:30:00,50.41,50.54,50.32,50.34,34937.80421849649,33.5056,33.592,33.4458,33.4591,34937.8042
2009-01-14 12:40:00,50.36,50.36,50.13,50.26,23255.81395348837,33.4724,33.4724,33.3195,33.4059,23255.814
2009-01-14 12:50:00,50.26,50.57,50.23,50.48,17631.15197404002,33.4059,33.612,33.386,33.5521,17631.152
2009-01-14 13:00:00,50.44,50.5,50.39,50.45,26500.81124932396,33.5256,33.5654,33.4923,33.5322,26500.8112
2009-01-14 13:10:00,50.45,50.45,50.27,50.38,24229.313142239047,33.5322,33.5322,33.4126,33.4857,24229.3131
2009-01-14 13:20:00,50.37,50.4,50.12,50.12,31368.307193077337,33.479,33.499,33.3129,33.3129,31368.3072
2009-01-14 13:30:00,50.15,50.26,50.05,50.2,20767.98269334776,33.3328,33.4059,33.2663,33.366,20767.9827
2009-01-14 13:40:00,50.18,50.39,50.16,50.33,22714.981070849102,33.3527,33.4923,33.3395,33.4524,22714.9811
2009-01-14 13:50:00,50.33,50.39,50.25,50.35,24770.14602487831,33.4524,33.4923,33.3993,33.4657,24770.146
2009-01-14 14:00:00,50.33,50.42,50.14,50.42,28231.47647376961,33.4524,33.5123,33.3262,33.5123,28231.4765
2009-01-14 14:10:00,50.45,50.66,50.41,50.53,33315.30557057869,33.5322,33.6718,33.5056,33.5854,33315.3056
2009-01-14 14:20:00,50.51,50.57,50.39,50.49,29637.64196863169,33.5721,33.612,33.4923,33.5588,29637.642
2009-01-14 14:30:00,50.55,50.86,50.55,50.76,31476.4737696052,33.5987,33.8047,33.5987,33.7383,31476.4738
2009-01-14 14:40:00,50.76,50.79,50.57,50.62,41319.6322336398,33.7383,33.7582,33.612,33.6452,41319.6322
2009-01-14 14:50:00,50.6,50.76,50.57,50.65,28015.14332071389,33.6319,33.7383,33.612,33.6651,28015.1433
2009-01-14 15:00:00,50.63,50.65,50.27,50.38,50189.29150892374,33.6518,33.6651,33.4126,33.4857,50189.2915
2009-01-14 15:10:00,50.39,50.41,50.15,50.27,34180.638182801515,33.4923,33.5056,33.3328,33.4126,34180.6382
2009-01-14 15:20:00,50.27,50.51,50.27,50.33,41535.96538669551,33.4126,33.5721,33.4126,33.4524,41535.9654
2009-01-14 15:30:00,50.34,50.58,50.15,50.15,62195.78150351541,33.4591,33.6186,33.3328,33.3328,62195.7815
2009-01-14 15:40:00,50.19,50.39,49.95,50.33,99513.25040562464,33.3594,33.4923,33.1999,33.4524,99513.2504
2009-01-14 15:50:00,50.32,50.41,50.12,50.27,169388.85884261763,33.4458,33.5056,33.3129,33.4126,169388.8588
2009-01-15 09:30:00,50.86,50.86,49.9,50.39,51379.12385073013,33.8047,33.8047,33.1666,33.4923,51379.1239
2009-01-15 09:40:00,50.37,50.39,49.76,49.78,58518.11790156841,33.479,33.4923,33.0736,33.0869,58518.1179
2009-01-15 09:50:00,49.79,50.23,49.69,49.9,71498.10708491076,33.0935,33.386,33.0271,33.1666,71498.1071
2009-01-15 10:00:00,49.9,50.14,49.73,49.89,38182.80151433207,33.1666,33.3262,33.0537,33.16,38182.8015
2009-01-15 10:10:00,49.89,49.95,49.65,49.69,31584.640346133045,33.16,33.1999,33.0005,33.0271,31584.6403
2009-01-15 10:20:00,49.75,49.85,49.43,49.49,31476.4737696052,33.0669,33.1334,32.8543,32.8941,31476.4738
2009-01-15 10:30:00,49.53,49.62,49.24,49.38,46295.29475392104,32.9207,32.9805,32.728,32.821,46295.2948
2009-01-15 10:40:00,49.41,49.76,49.41,49.76,24661.97944835046,32.841,33.0736,32.841,33.0736,24661.9794
2009-01-15 10:50:00,49.76,50.02,49.69,49.85,38182.80151433207,33.0736,33.2464,33.0271,33.1334,38182.8015
2009-01-15 11:00:00,49.85,50.14,49.78,50.06,37750.13520822066,33.1334,33.3262,33.0869,33.273,37750.1352
2009-01-15 11:10:00,50.05,50.11,49.74,49.74,20659.8161168199,33.2663,33.3062,33.0603,33.0603,20659.8161
2009-01-15 11:20:00,49.73,50.1,49.73,50.08,26068.14494321255,33.0537,33.2996,33.0537,33.2863,26068.1449
2009-01-15 11:30:00,50.05,50.18,49.89,49.94,40129.79989183342,33.2663,33.3527,33.16,33.1932,40129.7999
2009-01-15 11:40:00,49.92,49.96,49.63,49.65,64575.446187128175,33.1799,33.2065,32.9872,33.0005,64575.4462
2009-01-15 11:50:00,49.65,50.03,49.65,49.96,38290.968090859926,33.0005,33.253,33.0005,33.2065,38290.9681
2009-01-15 12:00:00,49.94,50.14,49.93,49.97,31584.640346133045,33.1932,33.3262,33.1866,33.2132,31584.6403
2009-01-15 12:10:00,50.0,50.15,49.94,50.05,45754.461871281776,33.2331,33.3328,33.1932,33.2663,45754.4619
2009-01-15 12:20:00,50.02,50.04,49.85,49.94,66630.61114115738,33.2464,33.2597,33.1334,33.1932,66630.6111
2009-01-15 12:30:00,49.95,49.95,49.61,49.61,84910.76257436452,33.1999,33.1999,32.9739,32.9739,84910.7626
2009-01-15 12:40:00,49.64,49.68,49.38,49.52,45213.62898864251,32.9938,33.0204,32.821,32.9141,45213.629
2009-01-15 12:50:00,49.53,49.69,49.52,49.58,21200.648999459165,32.9207,33.0271,32.9141,32.954,21200.649
2009-01-15 13:00:00,49.6,49.8,49.6,49.68,22282.314764737694,32.9672,33.1002,32.9672,33.0204,22282.3148
2009-01-15 13:10:00,49.7,49.85,49.65,49.74,37966.46836127636,33.0337,33.1334,33.0005,33.0603,37966.4684
2009-01-15 13:20:00,49.78,49.97,49.61,49.97,35586.8036776636,33.0869,33.2132,32.9739,33.2132,35586.8037
2009-01-15 13:30:00,49.99,50.51,49.92,50.48,62195.78150351541,33.2265,33.5721,33.1799,33.5521,62195.7815
2009-01-15 13:40:00,50.45,50.54,50.22,50.38,49215.79232017307,33.5322,33.592,33.3793,33.4857,49215.7923
2009-01-15 13:50:00,50.36,51.0,50.33,50.93,79502.43374797187,33.4724,33.8978,33.4524,33.8512,79502.4337
2009-01-15 14:00:00,50.98,51.34,50.89,51.15,95727.4202271498,33.8845,34.1238,33.8247,33.9975,95727.4202
2009-01-15 14:10:00,51.15,51.37,51.0,51.19,73012.4391563007,33.9975,34.1437,33.8978,34.0241,73012.4392
2009-01-15 14:20:00,51.19,51.59,51.01,51.47,62520.28123309897,34.0241,34.2899,33.9044,34.2102,62520.2812
2009-01-15 14:30:00,51.49,51.71,51.34,51.61,86857.76095186587,34.2235,34.3697,34.1238,34.3032,86857.761
2009-01-15 14:40:00,51.63,52.07,51.51,51.81,82855.59762033532,34.3165,34.609,34.2367,34.4361,82855.5976
2009-01-15 14:50:00,51.86,52.03,51.43,51.44,52136.2898864251,34.4694,34.5824,34.1836,34.1902,52136.2899
2009-01-15 15:00:00,51.44,51.79,51.44,51.7,88155.75987020011,34.1902,34.4229,34.1902,34.363,88155.7599
2009-01-15 15:10:00,51.7,52.12,51.7,52.09,108923.74256354786,34.363,34.6422,34.363,34.6223,108923.7426
2009-01-15 15:20:00,52.1,52.16,51.49,51.76,78312.60140616549,34.6289,34.6688,34.2235,34.4029,78312.6014
2009-01-15 15:30:00,51.75,51.77,51.1,51.41,108274.74310438074,34.3963,34.4096,33.9642,34.1703,108274.7431
2009-01-15 15:40:00,51.41,51.41,50.99,51.21,132828.55597620335,34.1703,34.1703,33.8911,34.0374,132828.556
2009-01-15 15:50:00,51.19,51.96,51.19,51.83,160951.8658734451,34.0241,34.5358,34.0241,34.4494,160951.8659
2009-01-16 09:30:00,52.55,52.78,52.2,52.55,157166.03569497023,34.928,35.0809,34.6954,34.928,157166.0357
2009-01-16 09:40:00,52.58,53.15,52.46,52.96,81124.93239588967,34.9479,35.3268,34.8682,35.2005,81124.9324
2009-01-16 09:50:00,52.98,53.17,52.65,52.96,40995.13250405624,35.2138,35.3401,34.9945,35.2005,40995.1325
2009-01-16 10:00:00,53.0,53.26,52.64,52.65,42509.46457544619,35.2271,35.3999,34.9878,34.9945,42509.4646
2009-01-16 10:10:00,52.67,52.71,52.05,52.32,54515.95457003786,35.0078,35.0343,34.5957,34.7751,54515.9546
2009-01-16 10:20:00,52.3,52.55,52.24,52.49,42833.96430502975,34.7618,34.928,34.722,34.8881,42833.9643
2009-01-16 10:30:00,52.49,52.96,52.47,52.88,82639.2644672796,34.8881,35.2005,34.8748,35.1473,82639.2645
2009-01-16 10:40:00,52.88,52.92,52.7,52.79,110438.0746349378,35.1473,35.1739,35.0277,35.0875,110438.0746
2009-01-16 10:50:00,52.76,53.09,52.7,52.77,79610.60032449973,35.0676,35.2869,35.0277,35.0742,79610.6003
2009-01-16 11:00:00,52.73,53.01,52.51,52.76,47052.46078961601,35.0476,35.2337,34.9014,35.0676,47052.4608
2009-01-16 11:10:00,52.74,52.76,52.28,52.4,43482.96376419686,35.0543,35.0676,34.7485,34.8283,43482.9638
2009-01-16 11:20:00,52.42,52.83,52.31,52.68,24229.313142239047,34.8416,35.1141,34.7685,35.0144,24229.3131
2009-01-16 11:30:00,52.65,52.71,51.91,51.96,55381.28718226068,34.9945,35.0343,34.5026,34.5358,55381.2872
2009-01-16 11:40:00,51.96,52.4,51.94,52.35,44456.462952947535,34.5358,34.8283,34.5226,34.7951,44456.463
2009-01-16 11:50:00,52.34,52.46,51.86,52.1,43482.96376419686,34.7884,34.8682,34.4694,34.6289,43482.9638
2009-01-16 12:00:00,52.1,52.36,52.07,52.11,61438.61546782044,34.6289,34.8017,34.609,34.6355,61438.6155
2009-01-16 12:10:00,52.1,52.2,51.79,51.86,50297.4580854516,34.6289,34.6954,34.4229,34.4694,50297.4581
2009-01-16 12:20:00,51.85,51.86,51.44,51.5,77771.76852352623,34.4627,34.4694,34.1902,34.2301,77771.7685
2009-01-16 12:30:00,51.49,51.57,51.07,51.28,112817.73931855056,34.2235,34.2766,33.9443,34.0839,112817.7393
2009-01-16 12:40:00,51.28,51.29,51.02,51.14,101027.5824770146,34.0839,34.0905,33.9111,33.9908,101027.5825
2009-01-16 12:50:00,51.15,51.26,51.1,51.16,64575.446187128175,33.9975,34.0706,33.9642,34.0041,64575.4462
2009-01-16 13:00:00,51.16,51.35,51.11,51.2,90427.257977285,34.0041,34.1304,33.9709,34.0307,90427.258
2009-01-16 13:10:00,51.19,51.33,51.13,51.25,48891.2925905895,34.0241,34.1171,33.9842,34.0639,48891.2926
2009-01-16 13:20:00,51.27,51.32,51.12,51.25,51162.79069767442,34.0772,34.1105,33.9775,34.0639,51162.7907
2009-01-16 13:30:00,51.28,51.42,51.17,51.28,108923.74256354786,34.0839,34.1769,34.0108,34.0839,108923.7426
2009-01-16 13:40:00,51.28,51.38,51.17,51.22,69659.27528393726,34.0839,34.1503,34.0108,34.044,69659.2753
2009-01-16 13:50:00,51.21,51.37,51.11,51.34,63601.9469983775,34.0374,34.1437,33.9709,34.1238,63601.947
2009-01-16 14:00:00,51.32,51.6,51.25,51.49,109572.74202271496,34.1105,34.2966,34.0639,34.2235,109572.742
2009-01-16 14:10:00,51.51,51.6,51.31,51.43,69118.442401298,34.2367,34.2966,34.1038,34.1836,69118.4424
2009-01-16 14:20:00,51.41,51.89,51.31,51.86,51270.95727420227,34.1703,34.4893,34.1038,34.4694,51270.9573
2009-01-16 14:30:00,51.86,52.16,51.74,51.99,72904.27257977285,34.4694,34.6688,34.3896,34.5558,72904.2726
2009-01-16 14:40:00,52.0,52.22,51.74,52.2,65765.27852893456,34.5624,34.7087,34.3896,34.6954,65765.2785
2009-01-16 14:50:00,52.2,52.34,52.04,52.31,55164.95402920497,34.6954,34.7884,34.589,34.7685,55164.954
2009-01-16 15:00:00,52.35,52.54,52.11,52.45,55813.95348837209,34.7951,34.9214,34.6355,34.8615,55813.9535
2009-01-16 15:10:00,52.47,52.72,52.46,52.58,39156.30070308274,34.8748,35.041,34.8682,34.9479,39156.3007
2009-01-16 15:20:00,52.61,52.78,52.29,52.29,66197.94483504597,34.9679,35.0809,34.7552,34.7552,66197.9448
2009-01-16 15:30:00,52.25,52.74,52.21,52.65,75932.93672255272,34.7286,35.0543,34.702,34.9945,75932.9367
2009-01-16 15:40:00,52.66,52.81,52.55,52.67,117793.4018388318,35.0011,35.1008,34.928,35.0078,117793.4018
2009-01-16 15:50:00,52.69,53.01,52.58,52.75,217847.4851270957,35.0211,35.2337,34.9479,35.0609,217847.4851
2009-01-20 09:30:00,52.59,52.7,51.84,51.97,104056.24661979447,34.9546,35.0277,34.4561,34.5425,104056.2466
2009-01-20 09:40:00,51.96,52.07,51.23,51.25,113899.40508382909,34.5358,34.609,34.0506,34.0639,113899.4051
2009-01-20 09:50:00,51.28,51.28,50.75,50.91,78853.43428880475,34.0839,34.0839,33.7316,33.838,78853.4343
2009-01-20 10:00:00,50.94,50.94,50.37,50.83,91292.59058950785,33.8579,33.8579,33.479,33.7848,91292.5906
2009-01-20 10:10:00,50.81,51.01,50.68,50.85,41644.13196322336,33.7715,33.9044,33.6851,33.7981,41644.132
2009-01-20 10:20:00,50.88,51.01,50.64,50.92,31476.4737696052,33.818,33.9044,33.6585,33.8446,31476.4738
2009-01-20 10:30:00,50.95,51.01,50.41,50.53,125797.72850189293,33.8645,33.9044,33.5056,33.5854,125797.7285
2009-01-20 10:40:00,50.49,50.76,50.38,50.63,42833.96430502975,33.5588,33.7383,33.4857,33.6518,42833.9643
2009-01-20 10:50:00,50.64,50.94,50.64,50.77,38939.96755002704,33.6585,33.8579,33.6585,33.7449,38939.9676
2009-01-20 11:00:00,50.78,50.93,50.65,50.65,24229.313142239047,33.7515,33.8512,33.6651,33.6651,24229.3131
2009-01-20 11:10:00,50.69,50.69,50.44,50.49,28015.14332071389,33.6917,33.6917,33.5256,33.5588,28015.1433
2009-01-20 11:20:00,50.46,50.53,50.33,50.39,40021.63331530557,33.5389,33.5854,33.4524,33.4923,40021.6333
2009-01-20 11:30:00,50.44,50.84,50.43,50.68,46511.62790697674,33.5256,33.7914,33.5189,33.6851,46511.6279
2009-01-20 11:40:00,50.71,50.75,50.51,50.58,40995.13250405624,33.705,33.7316,33.5721,33.6186,40995.1325
2009-01-20 11:50:00,50.6,50.61,50.14,50.18,87290.42725797728,33.6319,33.6386,33.3262,33.3527,87290.4273
2009-01-20 12:00:00,50.16,50.63,50.16,50.46,49648.45862628448,33.3395,33.6518,33.3395,33.5389,49648.4586
2009-01-20 12:10:00,50.46,50.78,50.44,50.53,52136.2898864251,33.5389,33.7515,33.5256,33.5854,52136.2899
2009-01-20 12:20:00,50.49,50.49,50.1,50.18,32666.306111411574,33.5588,33.5588,33.2996,33.3527,32666.3061
2009-01-20 12:30:00,50.18,50.55,50.15,50.47,24229.313142239047,33.3527,33.5987,33.3328,33.5455,24229.3131
2009-01-20 12:40:00,50.46,50.94,50.36,50.63,28664.14277988101,33.5389,33.8579,33.4724,33.6518,28664.1428
2009-01-20 12:50:00,50.63,50.7,50.42,50.51,18063.81828015144,33.6518,33.6984,33.5123,33.5721,18063.8183
2009-01-20 13:00:00,50.46,50.81,50.46,50.47,23363.980530016222,33.5389,33.7715,33.5389,33.5455,23363.9805
2009-01-20 13:10:00,50.47,50.47,50.08,50.12,55813.95348837209,33.5455,33.5455,33.2863,33.3129,55813.9535
2009-01-20 13:20:00,50.12,50.29,50.02,50.18,36235.80313683072,33.3129,33.4259,33.2464,33.3527,36235.8031
2009-01-20 13:30:00,50.18,50.18,49.84,49.96,60248.78312601406,33.3527,33.3527,33.1268,33.2065,60248.7831
2009-01-20 13:40:00,49.97,50.05,49.68,49.68,29313.14223904813,33.2132,33.2663,33.0204,33.0204,29313.1422
2009-01-20 13:50:00,49.68,49.78,49.49,49.53,65657.1119524067,33.0204,33.0869,32.8941,32.9207,65657.112
2009-01-20 14:00:00,49.49,49.57,49.29,49.37,100594.9161709032,32.8941,32.9473,32.7612,32.8144,100594.9162
2009-01-20 14:10:00,49.35,49.44,49.17,49.24,64791.77934018388,32.8011,32.8609,32.6814,32.728,64791.7793
2009-01-20 14:20:00,49.22,49.4,48.98,49.35,51811.79015684153,32.7147,32.8343,32.5552,32.8011,51811.7902
2009-01-20 14:30:00,49.34,49.57,49.26,49.47,49756.62520281233,32.7944,32.9473,32.7413,32.8808,49756.6252
2009-01-20 14:40:00,49.43,49.57,49.2,49.35,58626.28447809627,32.8543,32.9473,32.7014,32.8011,58626.2845
2009-01-20 14:50:00,49.38,49.5,49.08,49.16,53001.62249864792,32.821,32.9008,32.6216,32.6748,53001.6225
2009-01-20 15:00:00,49.15,49.27,49.0,49.0,69983.77501352082,32.6681,32.7479,32.5684,32.5684,69983.775
2009-01-20 15:10:00,49.02,49.18,48.8,49.04,75392.10383991347,32.5817,32.6881,32.4355,32.595,75392.1038
2009-01-20 15:20:00,49.06,49.29,48.91,49.08,83071.93077339102,32.6083,32.7612,32.5086,32.6216,83071.9308
2009-01-20 15:30:00,49.09,49.46,48.94,48.99,156408.86965927528,32.6283,32.8742,32.5286,32.5618,156408.8697
2009-01-20 15:40:00,49.01,49.26,48.85,49.26,183126.0140616549,32.5751,32.7413,32.4687,32.7413,183126.0141
2009-01-20 15:50:00,49.23,49.23,48.63,48.67,195457.00378583017,32.7213,32.7213,32.3225,32.3491,195457.0038
2009-01-21 09:30:00,46.31,48.69,46.3,48.42,225743.64521362897,30.7805,32.3624,30.7739,32.1829,225743.6452
2009-01-21 09:40:00,48.41,48.44,47.52,47.86,127636.5603028664,32.1763,32.1962,31.5847,31.8107,127636.5603
2009-01-21 09:50:00,47.82,47.94,47.43,47.57,156733.36938885885,31.7841,31.8639,31.5249,31.618,156733.3694
2009-01-21 10:00:00,47.59,48.56,47.54,48.45,202704.16441319635,31.6313,32.276,31.598,32.2029,202704.1644
2009-01-21 10:10:00,48.45,49.06,48.26,49.01,151325.0405624662,32.2029,32.6083,32.0766,32.5751,151325.0406
2009-01-21 10:20:00,48.98,49.11,48.24,48.31,122444.56462952949,32.5552,32.6416,32.0633,32.1098,122444.5646
2009-01-21 10:30:00,48.32,48.6,47.56,47.97,172525.68956192536,32.1165,32.3026,31.6113,31.8838,172525.6896
2009-01-21 10:40:00,47.97,48.0,47.3,47.58,99405.0838290968,31.8838,31.9038,31.4385,31.6246,99405.0838
2009-01-21 10:50:00,47.59,47.67,46.96,47.0,124499.72958355868,31.6313,31.6844,31.2125,31.2391,124499.7296
2009-01-21 11:00:00,47.0,47.61,46.95,47.53,91617.0903190914,31.2391,31.6446,31.2059,31.5914,91617.0903
2009-01-21 11:10:00,47.5,47.9,47.43,47.88,103623.58031368308,31.5715,31.8373,31.5249,31.824,103623.5803
2009-01-21 11:20:00,47.88,48.24,47.83,48.06,46836.127636560304,31.824,32.0633,31.7908,31.9437,46836.1276
2009-01-21 11:30:00,48.09,48.18,47.8,47.97,64034.613304488914,31.9636,32.0234,31.7709,31.8838,64034.6133
2009-01-21 11:40:00,47.94,48.43,47.9,48.13,73985.93834505137,31.8639,32.1896,31.8373,31.9902,73985.9383
2009-01-21 11:50:00,48.14,48.41,47.95,48.06,59275.28393726338,31.9968,32.1763,31.8706,31.9437,59275.2839
2009-01-21 12:00:00,48.06,48.43,47.85,48.4,36452.13628988642,31.9437,32.1896,31.8041,32.1697,36452.1363
2009-01-21 12:10:00,48.36,48.67,48.25,48.26,61438.61546782044,32.1431,32.3491,32.07,32.0766,61438.6155
2009-01-21 12:20:00,48.24,48.44,48.0,48.21,45646.29529475392,32.0633,32.1962,31.9038,32.0434,45646.2953
2009-01-21 12:30:00,48.22,48.56,48.13,48.16,49972.95835586804,32.05,32.276,31.9902,32.0101,49972.9584
2009-01-21 12:40:00,48.17,48.52,48.1,48.23,39697.13358572201,32.0168,32.2494,31.9703,32.0567,39697.1336
2009-01-21 12:50:00,48.2,48.77,48.13,48.75,31692.806922660897,32.0367,32.4156,31.9902,32.4023,31692.8069
2009-01-21 13:00:00,48.71,49.0,48.67,48.92,53866.95511087074,32.3757,32.5684,32.3491,32.5153,53866.9551
2009-01-21 13:10:00,48.92,48.93,48.61,48.76,63601.9469983775,32.5153,32.5219,32.3092,32.4089,63601.947
2009-01-21 13:20:00,48.75,48.84,48.38,48.48,65548.94537587886,32.4023,32.4621,32.1564,32.2228,65548.9454
2009-01-21 13:30:00,48.49,49.25,48.45,48.94,67712.27690643592,32.2295,32.7346,32.2029,32.5286,67712.2769
2009-01-21 13:40:00,48.97,49.17,48.92,49.07,37641.968631692806,32.5485,32.6814,32.5153,32.615,37641.9686
2009-01-21 13:50:00,49.09,49.18,48.85,49.16,77771.76852352623,32.6283,32.6881,32.4687,32.6748,77771.7685
2009-01-21 14:00:00,49.15,49.17,48.69,48.71,46836.127636560304,32.6681,32.6814,32.3624,32.3757,46836.1276
2009-01-21 14:10:00,48.71,49.2,48.71,49.03,63601.9469983775,32.3757,32.7014,32.3757,32.5884,63601.947
2009-01-21 14:20:00,49.05,49.24,48.86,49.24,66846.94429421308,32.6017,32.728,32.4754,32.728,66846.9443
2009-01-21 14:30:00,49.23,49.6,49.19,49.38,49972.95835586804,32.7213,32.9672,32.6947,32.821,49972.9584
2009-01-21 14:40:00,49.36,49.63,49.15,49.37,67928.61005949162,32.8077,32.9872,32.6681,32.8144,67928.6101
2009-01-21 14:50:00,49.34,49.46,49.22,49.31,59491.61709031909,32.7944,32.8742,32.7147,32.7745,59491.6171
2009-01-21 15:00:00,49.31,49.7,49.24,49.7,50297.4580854516,32.7745,33.0337,32.728,33.0337,50297.4581
2009-01-21 15:10:00,49.71,49.81,49.53,49.77,84586.26284478095,33.0404,33.1068,32.9207,33.0802,84586.2628
2009-01-21 15:20:00,49.73,49.74,49.19,49.48,74418.6046511628,33.0537,33.0603,32.6947,32.8875,74418.6047
2009-01-21 15:30:00,49.49,49.78,49.31,49.68,124499.72958355868,32.8941,33.0869,32.7745,33.0204,124499.7296
2009-01-21 15:40:00,49.67,49.94,49.58,49.82,108923.74256354786,33.0138,33.1932,32.954,33.1135,108923.7426
2009-01-21 15:50:00,49.81,50.13,49.78,50.09,179556.5170362358,33.1068,33.3195,33.0869,33.2929,179556.517
2009-01-22 09:30:00,48.46,48.55,47.42,48.5,219469.9837750135,32.2095,32.2693,31.5183,32.2361,219469.9838
2009-01-22 09:40:00,48.51,48.99,48.23,48.26,117036.23580313682,32.2428,32.5618,32.0567,32.0766,117036.2358
2009-01-22 09:50:00,48.25,48.56,47.96,48.3,140724.7160627366,32.07,32.276,31.8772,32.1032,140724.7161
2009-01-22 10:00:00,48.31,48.57,48.25,48.47,101676.58193618173,32.1098,32.2826,32.07,32.2162,101676.5819
2009-01-22 10:10:00,48.46,48.52,48.14,48.47,75608.43699296917,32.2095,32.2494,31.9968,32.2162,75608.437
2009-01-22 10:20:00,48.48,48.57,48.08,48.32,86208.76149269876,32.2228,32.2826,31.957,32.1165,86208.7615
2009-01-22 10:30:00,48.32,48.32,47.82,48.14,124824.22931314223,32.1165,32.1165,31.7841,31.9968,124824.2293
2009-01-22 10:40:00,48.09,48.24,47.97,48.16,64467.27961060032,31.9636,32.0633,31.8838,32.0101,64467.2796
2009-01-22 10:50:00,48.13,48.23,47.67,47.67,84694.42942130881,31.9902,32.0567,31.6844,31.6844,84694.4294
2009-01-22 11:00:00,47.66,47.66,47.24,47.45,107842.07679826934,31.6778,31.6778,31.3986,31.5382,107842.0768
2009-01-22 11:10:00,47.44,47.62,47.34,47.42,67712.27690643592,31.5316,31.6512,31.4651,31.5183,67712.2769
2009-01-22 11:20:00,47.42,47.55,47.14,47.2,89129.25905895077,31.5183,31.6047,31.3322,31.3721,89129.2591
2009-01-22 11:30:00,47.21,47.42,47.1,47.17,52136.2898864251,31.3787,31.5183,31.3056,31.3521,52136.2899
2009-01-22 11:40:00,47.18,47.27,46.94,47.2,37750.13520822066,31.3588,31.4186,31.1992,31.3721,37750.1352
2009-01-22 11:50:00,47.2,47.21,46.84,46.9,104705.2460789616,31.3721,31.3787,31.1328,31.1727,104705.2461
2009-01-22 12:00:00,46.95,47.3,46.94,47.21,68902.1092482423,31.2059,31.4385,31.1992,31.3787,68902.1092
2009-01-22 12:10:00,47.22,47.44,47.15,47.42,38939.96755002704,31.3853,31.5316,31.3388,31.5183,38939.9676
2009-01-22 12:20:00,47.42,47.65,47.33,47.61,70416.44131963223,31.5183,31.6712,31.4585,31.6446,70416.4413
2009-01-22 12:30:00,47.63,47.79,47.52,47.63,42617.63115197404,31.6579,31.7642,31.5847,31.6579,42617.6312
2009-01-22 12:40:00,47.63,47.93,47.49,47.84,49648.45862628448,31.6579,31.8573,31.5648,31.7974,49648.4586
2009-01-22 12:50:00,47.87,47.9,47.57,47.59,65008.11249323958,31.8174,31.8373,31.618,31.6313,65008.1125
2009-01-22 13:00:00,47.57,47.93,47.57,47.59,40021.63331530557,31.618,31.8573,31.618,31.6313,40021.6333
2009-01-22 13:10:00,47.57,47.72,47.46,47.65,61654.94862087615,31.618,31.7177,31.5449,31.6712,61654.9486
2009-01-22 13:20:00,47.67,47.87,47.4,47.61,54083.28826392644,31.6844,31.8174,31.505,31.6446,54083.2883
2009-01-22 13:30:00,47.61,47.73,47.4,47.62,36452.13628988642,31.6446,31.7243,31.505,31.6512,36452.1363
2009-01-22 13:40:00,47.58,48.06,47.45,47.89,50730.12439156301,31.6246,31.9437,31.5382,31.8307,50730.1244
2009-01-22 13:50:00,47.89,48.14,47.81,48.07,43699.29691725257,31.8307,31.9968,31.7775,31.9503,43699.2969
2009-01-22 14:00:00,48.06,48.49,47.87,48.23,67279.6106003245,31.9437,32.2295,31.8174,32.0567,67279.6106
2009-01-22 14:10:00,48.24,48.49,48.15,48.41,57652.78528934559,32.0633,32.2295,32.0035,32.1763,57652.7853
2009-01-22 14:20:00,48.42,48.5,47.97,48.0,62303.94808004327,32.1829,32.2361,31.8838,31.9038,62303.9481
2009-01-22 14:30:00,48.0,48.26,47.79,48.17,43591.13034072472,31.9038,32.0766,31.7642,32.0168,43591.1303
2009-01-22 14:40:00,48.18,48.26,47.57,47.58,80475.93293672254,32.0234,32.0766,31.618,31.6246,80475.9329
2009-01-22 14:50:00,47.57,47.9,47.47,47.9,57977.28501892915,31.618,31.8373,31.5515,31.8373,57977.285
2009-01-22 15:00:00,47.87,47.94,47.18,47.33,84586.26284478095,31.8174,31.8639,31.3588,31.4585,84586.2628
2009-01-22 15:10:00,47.27,47.6,47.15,47.21,62736.61438615467,31.4186,31.6379,31.3388,31.3787,62736.6144
2009-01-22 15:20:00,47.2,47.79,47.09,47.64,55164.95402920497,31.3721,31.7642,31.2989,31.6645,55164.954
2009-01-22 15:30:00,47.67,47.79,47.34,47.42,77230.93564088696,31.6844,31.7642,31.4651,31.5183,77230.9356
2009-01-22 15:40:00,47.42,48.47,47.42,48.45,116279.06976744186,31.5183,32.2162,31.5183,32.2029,116279.0698
2009-01-22 15:50:00,48.46,48.48,47.86,47.88,226392.6446727961,32.2095,32.2228,31.8107,31.824,226392.6447
2009-01-23 09:30:00,47.4,47.48,46.34,46.73,74851.2709572742,31.505,31.5582,30.8004,31.0597,74851.271
2009-01-23 09:40:00,46.83,47.4,46.83,47.19,59491.61709031909,31.1261,31.505,31.1261,31.3654,59491.6171
2009-01-23 09:50:00,47.2,47.69,47.12,47.56,63926.446727961054,31.3721,31.6977,31.3189,31.6113,63926.4467
2009-01-23 10:00:00,47.57,48.07,47.55,47.78,59383.45051379124,31.618,31.9503,31.6047,31.7576,59383.4505
2009-01-23 10:10:00,47.82,47.94,47.63,47.82,47809.626825310974,31.7841,31.8639,31.6579,31.7841,47809.6268
2009-01-23 10:20:00,47.82,47.94,47.58,47.77,49323.95889670092,31.7841,31.8639,31.6246,31.7509,49323.9589
2009-01-23 10:30:00,47.73,47.73,47.15,47.15,53326.12222823148,31.7243,31.7243,31.3388,31.3388,53326.1222
2009-01-23 10:40:00,47.19,47.22,46.96,47.21,42509.46457544619,31.3654,31.3853,31.2125,31.3787,42509.4646
2009-01-23 10:50:00,47.19,47.31,47.09,47.2,28123.30989724175,31.3654,31.4452,31.2989,31.3721,28123.3099
2009-01-23 11:00:00,47.22,47.82,47.22,47.72,44456.462952947535,31.3853,31.7841,31.3853,31.7177,44456.463
2009-01-23 11:10:00,47.71,48.11,47.6,48.0,56787.45267712277,31.711,31.9769,31.6379,31.9038,56787.4527
2009-01-23 11:20:00,48.01,48.2,47.97,48.0,55922.12006489994,31.9104,32.0367,31.8838,31.9038,55922.1201
2009-01-23 11:30:00,48.03,48.17,47.85,48.07,45646.29529475392,31.9237,32.0168,31.8041,31.9503,45646.2953
2009-01-23 11:40:00,48.08,48.37,48.06,48.22,58842.61763115197,31.957,32.1497,31.9437,32.05,58842.6176
2009-01-23 11:50:00,48.17,48.26,47.77,47.87,27257.97728501893,32.0168,32.0766,31.7509,31.8174,27257.9773
2009-01-23 12:00:00,47.88,48.08,47.88,47.98,37425.6354786371,31.824,31.957,31.824,31.8905,37425.6355
2009-01-23 12:10:00,47.99,48.44,47.99,48.39,46944.29421308816,31.8971,32.1962,31.8971,32.163,46944.2942
2009-01-23 12:20:00,48.39,48.79,48.39,48.67,65765.27852893456,32.163,32.4289,32.163,32.3491,65765.2785
2009-01-23 12:30:00,48.66,48.66,48.21,48.24,40237.96646836127,32.3425,32.3425,32.0434,32.0633,40237.9665
2009-01-23 12:40:00,48.24,48.73,48.23,48.67,24229.313142239047,32.0633,32.389,32.0567,32.3491,24229.3131
2009-01-23 12:50:00,48.67,48.84,48.39,48.56,25527.312060573284,32.3491,32.4621,32.163,32.276,25527.3121
2009-01-23 13:00:00,48.55,49.01,48.46,48.69,39588.96700919416,32.2693,32.5751,32.2095,32.3624,39588.967
2009-01-23 13:10:00,48.69,49.21,48.69,49.17,38074.63493780421,32.3624,32.708,32.3624,32.6814,38074.6349
2009-01-23 13:20:00,49.17,49.21,48.94,48.94,36884.80259599783,32.6814,32.708,32.5286,32.5286,36884.8026
2009-01-23 13:30:00,48.97,49.35,48.9,49.24,44672.79610600325,32.5485,32.8011,32.502,32.728,44672.7961
2009-01-23 13:40:00,49.24,49.39,49.13,49.2,46944.29421308816,32.728,32.8277,32.6549,32.7014,46944.2942
2009-01-23 13:50:00,49.2,49.42,48.95,49.41,47485.12709572742,32.7014,32.8476,32.5352,32.841,47485.1271
2009-01-23 14:00:00,49.42,49.46,49.13,49.14,49215.79232017307,32.8476,32.8742,32.6549,32.6615,49215.7923
2009-01-23 14:10:00,49.19,49.19,48.82,49.02,37750.13520822066,32.6947,32.6947,32.4488,32.5817,37750.1352
2009-01-23 14:20:00,48.93,49.29,48.86,49.03,23796.646836127635,32.5219,32.7612,32.4754,32.5884,23796.6468
2009-01-23 14:30:00,49.02,49.06,48.65,48.91,59167.11736073553,32.5817,32.6083,32.3358,32.5086,59167.1174
2009-01-23 14:40:00,48.91,49.0,48.66,48.83,56462.95294753921,32.5086,32.5684,32.3425,32.4555,56462.9529
2009-01-23 14:50:00,48.83,48.83,48.31,48.5,67712.27690643592,32.4555,32.4555,32.1098,32.2361,67712.2769
2009-01-23 15:00:00,48.5,48.85,48.38,48.38,78853.43428880475,32.2361,32.4687,32.1564,32.1564,78853.4343
2009-01-23 15:10:00,48.38,48.83,48.31,48.72,92806.92266089778,32.1564,32.4555,32.1098,32.3823,92806.9227
2009-01-23 15:20:00,48.72,48.9,48.54,48.54,67604.11032990806,32.3823,32.502,32.2627,32.2627,67604.1103
2009-01-23 15:30:00,48.54,48.81,48.38,48.71,104164.41319632232,32.2627,32.4422,32.1564,32.3757,104164.4132
2009-01-23 15:40:00,48.72,48.89,48.61,48.88,116062.73661438616,32.3823,32.4953,32.3092,32.4887,116062.7366
2009-01-23 15:50:00,48.86,49.03,48.8,48.83,180962.68253109787,32.4754,32.5884,32.4355,32.4555,180962.6825
2009-01-26 09:30:00,48.88,49.77,48.8,49.46,78637.10113574905,32.4887,33.0802,32.4355,32.8742,78637.1011
2009-01-26 09:40:00,49.52,50.49,49.51,49.73,71822.60681449431,32.9141,33.5588,32.9074,33.0537,71822.6068
2009-01-26 09:50:00,49.74,50.06,49.6,49.8,66414.27798810168,33.0603,33.273,32.9672,33.1002,66414.278
2009-01-26 10:00:00,49.85,50.35,49.78,50.09,106111.41157382369,33.1334,33.4657,33.0869,33.2929,106111.4116
2009-01-26 10:10:00,50.09,50.51,50.08,50.39,79177.93401838832,33.2929,33.5721,33.2863,33.4923,79177.934
2009-01-26 10:20:00,50.34,50.78,50.34,50.53,112276.9064359113,33.4591,33.7515,33.4591,33.5854,112276.9064
2009-01-26 10:30:00,50.56,50.71,50.43,50.49,107301.24391563008,33.6053,33.705,33.5189,33.5588,107301.2439
2009-01-26 10:40:00,50.49,50.66,50.39,50.63,63169.28069226609,33.5588,33.6718,33.4923,33.6518,63169.2807
2009-01-26 10:50:00,50.61,50.73,50.57,50.73,46619.79448350459,33.6386,33.7183,33.612,33.7183,46619.7945
2009-01-26 11:00:00,50.71,50.97,50.51,50.67,65548.94537587886,33.705,33.8778,33.5721,33.6784,65548.9454
2009-01-26 11:10:00,50.67,50.94,50.56,50.64,57869.1184424013,33.6784,33.8579,33.6053,33.6585,57869.1184
2009-01-26 11:20:00,50.59,50.73,50.52,50.73,45862.62844780963,33.6253,33.7183,33.5787,33.7183,45862.6284
2009-01-26 11:30:00,50.7,50.78,50.57,50.61,40454.29962141698,33.6984,33.7515,33.612,33.6386,40454.2996
2009-01-26 11:40:00,50.59,50.66,50.39,50.39,95619.25365062196,33.6253,33.6718,33.4923,33.4923,95619.2537
2009-01-26 11:50:00,50.39,50.68,50.39,50.56,90102.75824770144,33.4923,33.6851,33.4923,33.6053,90102.7582
2009-01-26 12:00:00,50.56,50.82,50.56,50.69,36884.80259599783,33.6053,33.7781,33.6053,33.6917,36884.8026
2009-01-26 12:10:00,50.68,50.73,50.52,50.69,53975.12168739859,33.6851,33.7183,33.5787,33.6917,53975.1217
2009-01-26 12:20:00,50.67,51.1,50.67,51.02,56030.2866414278,33.6784,33.9642,33.6784,33.9111,56030.2866
2009-01-26 12:30:00,51.02,51.12,50.72,50.81,62303.94808004327,33.9111,33.9775,33.7117,33.7715,62303.9481
2009-01-26 12:40:00,50.81,50.86,50.57,50.67,53109.789075175766,33.7715,33.8047,33.612,33.6784,53109.7891
2009-01-26 12:50:00,50.67,50.68,50.35,50.52,108599.24283396432,33.6784,33.6851,33.4657,33.5787,108599.2428
2009-01-26 13:00:00,50.47,50.85,50.29,50.4,101027.5824770146,33.5455,33.7981,33.4259,33.499,101027.5825
2009-01-26 13:10:00,50.4,50.43,50.24,50.29,69983.77501352082,33.499,33.5189,33.3926,33.4259,69983.775
2009-01-26 13:20:00,50.33,50.57,50.25,50.5,58085.451595457,33.4524,33.612,33.3993,33.5654,58085.4516
2009-01-26 13:30:00,50.51,50.51,49.96,50.0,64467.27961060032,33.5721,33.5721,33.2065,33.2331,64467.2796
2009-01-26 13:40:00,50.0,50.38,50.0,50.07,72147.10654407788,33.2331,33.4857,33.2331,33.2796,72147.1065
2009-01-26 13:50:00,50.07,50.13,49.9,50.08,77663.60194699837,33.2796,33.3195,33.1666,33.2863,77663.6019
2009-01-26 14:00:00,50.07,50.07,49.78,49.94,113358.57220118985,33.2796,33.2796,33.0869,33.1932,113358.5722
2009-01-26 14:10:00,49.89,49.96,49.58,49.63,72687.93942671714,33.16,33.2065,32.954,32.9872,72687.9394
2009-01-26 14:20:00,49.65,49.73,49.41,49.43,92698.75608436992,33.0005,33.0537,32.841,32.8543,92698.7561
2009-01-26 14:30:00,49.46,49.78,49.43,49.6,124175.22985397512,32.8742,33.0869,32.8543,32.9672,124175.2299
2009-01-26 14:40:00,49.6,49.9,49.38,49.89,112601.40616549486,32.9672,33.1666,32.821,33.16,112601.4062
2009-01-26 14:50:00,49.87,50.17,49.72,50.09,61438.61546782044,33.1467,33.3461,33.047,33.2929,61438.6155
2009-01-26 15:00:00,50.12,50.39,50.01,50.28,59707.9502433748,33.3129,33.4923,33.2398,33.4192,59707.9502
2009-01-26 15:10:00,50.29,50.39,49.94,50.14,84586.26284478095,33.4259,33.4923,33.1932,33.3262,84586.2628
2009-01-26 15:20:00,50.12,50.51,50.08,50.34,60573.282855597616,33.3129,33.5721,33.2863,33.4591,60573.2829
2009-01-26 15:30:00,50.34,50.56,50.23,50.29,182693.3477555436,33.4591,33.6053,33.386,33.4259,182693.3478
2009-01-26 15:40:00,50.29,50.37,49.92,50.18,181936.18171984857,33.4259,33.479,33.1799,33.3527,181936.1817
2009-01-26 15:50:00,50.21,50.31,50.02,50.06,232882.6392644673,33.3727,33.4392,33.2464,33.273,232882.6393
2009-01-27 09:30:00,50.84,50.92,49.98,50.45,54515.95457003786,33.7914,33.8446,33.2198,33.5322,54515.9546
2009-01-27 09:40:00,50.45,51.04,50.45,50.82,56679.28610059492,33.5322,33.9244,33.5322,33.7781,56679.2861
2009-01-27 09:50:00,50.85,51.08,50.61,50.67,70632.77447268793,33.7981,33.9509,33.6386,33.6784,70632.7745
2009-01-27 10:00:00,50.66,50.94,50.41,50.68,124932.3958896701,33.6718,33.8579,33.5056,33.6851,124932.3959
2009-01-27 10:10:00,50.67,50.85,50.46,50.84,94429.42130881557,33.6784,33.7981,33.5389,33.7914,94429.4213
2009-01-27 10:20:00,50.81,50.95,50.52,50.63,70849.10762574364,33.7715,33.8645,33.5787,33.6518,70849.1076
2009-01-27 10:30:00,50.58,50.96,50.51,50.72,87398.59383450514,33.6186,33.8712,33.5721,33.7117,87398.5938
2009-01-27 10:40:00,50.68,50.9,50.5,50.51,85667.92861005949,33.6851,33.8313,33.5654,33.5721,85667.9286
2009-01-27 10:50:00,50.52,50.88,50.48,50.88,54515.95457003786,33.5787,33.818,33.5521,33.818,54515.9546
2009-01-27 11:00:00,50.88,50.91,50.58,50.67,78420.76798269335,33.818,33.838,33.6186,33.6784,78420.768
2009-01-27 11:10:00,50.68,51.02,50.61,50.92,70849.10762574364,33.6851,33.9111,33.6386,33.8446,70849.1076
2009-01-27 11:20:00,50.88,50.98,50.68,50.92,50081.12493239589,33.818,33.8845,33.6851,33.8446,50081.1249
2009-01-27 11:30:00,50.96,51.11,50.86,50.88,51703.62358031368,33.8712,33.9709,33.8047,33.818,51703.6236
2009-01-27 11:40:00,50.88,51.15,50.69,51.09,60140.61654948621,33.818,33.9975,33.6917,33.9576,60140.6165
2009-01-27 11:50:00,51.1,51.21,50.9,50.94,64034.613304488914,33.9642,34.0374,33.8313,33.8579,64034.6133
2009-01-27 12:00:00,50.96,51.22,50.83,51.17,48350.45970795024,33.8712,34.044,33.7848,34.0108,48350.4597
2009-01-27 12:10:00,51.16,51.3,51.11,51.3,38182.80151433207,34.0041,34.0972,33.9709,34.0972,38182.8015
2009-01-27 12:20:00,51.27,51.53,51.14,51.44,59707.9502433748,34.0772,34.25,33.9908,34.1902,59707.9502
2009-01-27 12:30:00,51.42,51.45,51.09,51.14,35803.136830719304,34.1769,34.1969,33.9576,33.9908,35803.1368
2009-01-27 12:40:00,51.12,51.3,50.92,50.99,34288.80475932937,33.9775,34.0972,33.8446,33.8911,34288.8048
2009-01-27 12:50:00,51.0,51.05,50.87,50.87,31476.4737696052,33.8978,33.931,33.8114,33.8114,31476.4738
2009-01-27 13:00:00,50.88,50.93,50.58,50.63,43374.797187669006,33.818,33.8512,33.6186,33.6518,43374.7972
2009-01-27 13:10:00,50.63,50.85,50.61,50.76,41211.46565711195,33.6518,33.7981,33.6386,33.7383,41211.4657
2009-01-27 13:20:00,50.76,51.05,50.71,50.82,51379.12385073013,33.7383,33.931,33.705,33.7781,51379.1239
2009-01-27 13:30:00,50.83,50.83,50.64,50.69,45646.29529475392,33.7848,33.7848,33.6585,33.6917,45646.2953
2009-01-27 13:40:00,50.73,50.95,50.63,50.78,72687.93942671714,33.7183,33.8645,33.6518,33.7515,72687.9394
2009-01-27 13:50:00,50.76,50.86,50.58,50.59,53975.12168739859,33.7383,33.8047,33.6186,33.6253,53975.1217
2009-01-27 14:00:00,50.59,50.72,50.35,50.39,62087.61492698756,33.6253,33.7117,33.4657,33.4923,62087.6149
2009-01-27 14:10:00,50.4,50.63,50.27,50.47,77663.60194699837,33.499,33.6518,33.4126,33.5455,77663.6019
2009-01-27 14:20:00,50.5,50.6,50.25,50.43,95727.4202271498,33.5654,33.6319,33.3993,33.5189,95727.4202
2009-01-27 14:30:00,50.44,50.72,50.32,50.58,73877.77176852353,33.5256,33.7117,33.4458,33.6186,73877.7718
2009-01-27 14:40:00,50.59,50.63,50.43,50.51,66955.11087074094,33.6253,33.6518,33.5189,33.5721,66955.1109
2009-01-27 14:50:00,50.52,50.79,50.52,50.62,65332.61222282315,33.5787,33.7582,33.5787,33.6452,65332.6122
2009-01-27 15:00:00,50.63,50.79,50.38,50.58,150567.87452677122,33.6518,33.7582,33.4857,33.6186,150567.8745
2009-01-27 15:10:00,50.6,50.64,50.41,50.44,78528.9345592212,33.6319,33.6585,33.5056,33.5256,78528.9346
2009-01-27 15:20:00,50.43,50.72,50.43,50.56,93131.42239048134,33.5189,33.7117,33.5189,33.6053,93131.4224
2009-01-27 15:30:00,50.56,50.68,50.49,50.68,79826.93347755543,33.6053,33.6851,33.5588,33.6851,79826.9335
2009-01-27 15:40:00,50.69,50.71,50.51,50.57,121687.3985938345,33.6917,33.705,33.5721,33.612,121687.3986
2009-01-27 15:50:00,50.59,50.75,50.54,50.64,147322.87723093564,33.6253,33.7316,33.592,33.6585,147322.8772
2009-01-28 09:30:00,51.54,52.66,51.54,52.1,126987.56084369928,34.2567,35.0011,34.2567,34.6289,126987.5608
2009-01-28 09:40:00,52.05,52.23,51.83,52.07,93239.5889670092,34.5957,34.7153,34.4494,34.609,93239.589
2009-01-28 09:50:00,51.98,52.25,51.95,52.08,64250.94645754462,34.5491,34.7286,34.5292,34.6156,64250.9465
2009-01-28 10:00:00,52.09,52.3,51.75,52.04,93455.92212006488,34.6223,34.7618,34.3963,34.589,93455.9221
2009-01-28 10:10:00,51.99,52.05,51.77,52.0,29529.47539210384,34.5558,34.5957,34.4096,34.5624,29529.4754
2009-01-28 10:20:00,52.06,52.3,51.93,52.3,65440.778799351,34.6023,34.7618,34.5159,34.7618,65440.7788
2009-01-28 10:30:00,52.32,52.83,52.17,52.82,122120.06489994592,34.7751,35.1141,34.6754,35.1075,122120.0649
2009-01-28 10:40:00,52.81,52.91,52.58,52.58,167982.69334775553,35.1008,35.1673,34.9479,34.9479,167982.6933
2009-01-28 10:50:00,52.59,52.74,52.53,52.73,82639.2644672796,34.9546,35.0543,34.9147,35.0476,82639.2645
2009-01-28 11:00:00,52.74,52.78,52.61,52.71,60465.11627906976,35.0543,35.0809,34.9679,35.0343,60465.1163
2009-01-28 11:10:00,52.75,52.75,52.45,52.52,165927.52839372633,35.0609,35.0609,34.8615,34.9081,165927.5284
2009-01-28 11:20:00,52.5,52.59,52.32,52.34,53434.28880475933,34.8948,34.9546,34.7751,34.7884,53434.2888
2009-01-28 11:30:00,52.36,52.48,51.92,51.96,61871.281773931856,34.8017,34.8815,34.5093,34.5358,61871.2818
2009-01-28 11:40:00,51.96,52.06,51.74,51.77,49323.95889670092,34.5358,34.6023,34.3896,34.4096,49323.9589
2009-01-28 11:50:00,51.8,51.94,51.78,51.88,22282.314764737694,34.4295,34.5226,34.4162,34.4827,22282.3148
2009-01-28 12:00:00,51.92,51.96,51.71,51.83,44240.12979989183,34.5093,34.5358,34.3697,34.4494,44240.1298
2009-01-28 12:10:00,51.84,51.93,51.74,51.77,68361.27636560303,34.4561,34.5159,34.3896,34.4096,68361.2764
2009-01-28 12:20:00,51.74,51.85,51.73,51.84,34180.638182801515,34.3896,34.4627,34.383,34.4561,34180.6382
2009-01-28 12:30:00,51.83,51.86,51.69,51.74,48783.12601406165,34.4494,34.4694,34.3564,34.3896,48783.126
2009-01-28 12:40:00,51.75,51.78,51.72,51.76,33098.972417522986,34.3963,34.4162,34.3763,34.4029,33098.9724
2009-01-28 12:50:00,51.76,51.8,51.73,51.77,141914.548404543,34.4029,34.4295,34.383,34.4096,141914.5484
2009-01-28 13:00:00,51.75,51.9,51.6,51.86,54515.95457003786,34.3963,34.496,34.2966,34.4694,54515.9546
2009-01-28 13:10:00,51.85,52.0,51.76,51.98,57328.28555976203,34.4627,34.5624,34.4029,34.5491,57328.2856
2009-01-28 13:20:00,51.98,52.23,51.96,52.23,51054.62412114657,34.5491,34.7153,34.5358,34.7153,51054.6241
2009-01-28 13:30:00,52.18,52.28,52.04,52.04,46187.128177393184,34.6821,34.7485,34.589,34.589,46187.1282
2009-01-28 13:40:00,52.05,52.19,51.98,52.16,42725.79772850189,34.5957,34.6887,34.5491,34.6688,42725.7977
2009-01-28 13:50:00,52.19,52.28,52.15,52.21,72255.27312060574,34.6887,34.7485,34.6621,34.702,72255.2731
2009-01-28 14:00:00,52.22,52.23,52.07,52.1,53109.789075175766,34.7087,34.7153,34.609,34.6289,53109.7891
2009-01-28 14:10:00,52.1,52.24,51.79,52.24,160735.5327203894,34.6289,34.722,34.4229,34.722,160735.5327
2009-01-28 14:20:00,52.2,52.31,51.7,51.87,198053.00162249865,34.6954,34.7685,34.363,34.476,198053.0016
2009-01-28 14:30:00,51.87,51.93,51.47,51.88,90427.257977285,34.476,34.5159,34.2102,34.4827,90427.258
2009-01-28 14:40:00,51.86,52.0,51.77,51.95,90102.75824770144,34.4694,34.5624,34.4096,34.5292,90102.7582
2009-01-28 14:50:00,51.96,51.98,51.66,51.91,127420.2271498107,34.5358,34.5491,34.3364,34.5026,127420.2271
2009-01-28 15:00:00,51.9,51.99,51.31,51.55,154678.20443482962,34.496,34.5558,34.1038,34.2633,154678.2044
2009-01-28 15:10:00,51.51,51.68,51.38,51.62,115738.2368848026,34.2367,34.3497,34.1503,34.3099,115738.2369
2009-01-28 15:20:00,51.63,51.69,51.32,51.44,130881.557598702,34.3165,34.3564,34.1105,34.1902,130881.5576
2009-01-28 15:30:00,51.45,51.58,51.31,51.5,161276.36560302865,34.1969,34.2833,34.1038,34.2301,161276.3656
2009-01-28 15:40:00,51.51,51.8,51.51,51.76,202595.99783666845,34.2367,34.4295,34.2367,34.4029,202595.9978
2009-01-28 15:50:00,51.74,51.83,51.61,51.74,226284.47809626823,34.3896,34.4494,34.3032,34.3896,226284.4781
2009-01-29 09:30:00,49.92,50.91,49.92,50.59,154786.3710113575,33.1799,33.838,33.1799,33.6253,154786.371
2009-01-29 09:40:00,50.63,50.89,50.48,50.75,123093.56408869658,33.6518,33.8247,33.5521,33.7316,123093.5641
2009-01-29 09:50:00,50.72,50.82,50.29,50.41,95186.58734451054,33.7117,33.7781,33.4259,33.5056,95186.5873
2009-01-29 10:00:00,50.39,50.4,50.06,50.12,99729.58355868036,33.4923,33.499,33.273,33.3129,99729.5836
2009-01-29 10:10:00,50.12,50.37,49.94,50.3,94321.25473228772,33.3129,33.479,33.1932,33.4325,94321.2547
2009-01-29 10:20:00,50.3,50.44,50.25,50.35,87723.09356408869,33.4325,33.5256,33.3993,33.4657,87723.0936
2009-01-29 10:30:00,50.33,50.46,50.21,50.41,62412.11465657112,33.4524,33.5389,33.3727,33.5056,62412.1147
2009-01-29 10:40:00,50.44,50.49,50.14,50.19,48783.12601406165,33.5256,33.5588,33.3262,33.3594,48783.126
2009-01-29 10:50:00,50.21,50.48,50.1,50.28,59275.28393726338,33.3727,33.5521,33.2996,33.4192,59275.2839
2009-01-29 11:00:00,50.3,50.3,49.96,50.09,95943.75338020553,33.4325,33.4325,33.2065,33.2929,95943.7534
2009-01-29 11:10:00,50.09,50.34,50.05,50.3,75716.60356949702,33.2929,33.4591,33.2663,33.4325,75716.6036
2009-01-29 11:20:00,50.27,50.37,50.12,50.14,65116.27906976744,33.4126,33.479,33.3129,33.3262,65116.2791
2009-01-29 11:30:00,50.08,50.23,50.07,50.16,60248.78312601406,33.2863,33.386,33.2796,33.3395,60248.7831
2009-01-29 11:40:00,50.17,50.25,49.97,50.01,63818.2801514332,33.3461,33.3993,33.2132,33.2398,63818.2802
2009-01-29 11:50:00,50.02,50.12,49.95,49.98,54191.454840454295,33.2464,33.3129,33.1999,33.2198,54191.4548
2009-01-29 12:00:00,49.98,50.02,49.73,49.78,57544.61871281774,33.2198,33.2464,33.0537,33.0869,57544.6187
2009-01-29 12:10:00,49.77,49.88,49.75,49.83,74202.27149810709,33.0802,33.1534,33.0669,33.1201,74202.2715
2009-01-29 12:20:00,49.82,49.89,49.73,49.83,70632.77447268793,33.1135,33.16,33.0537,33.1201,70632.7745
2009-01-29 12:30:00,49.81,49.9,49.52,49.52,63493.780421849646,33.1068,33.1666,32.9141,32.9141,63493.7804
2009-01-29 12:40:00,49.53,49.53,49.32,49.33,92157.92320173066,32.9207,32.9207,32.7811,32.7878,92157.9232
2009-01-29 12:50:00,49.35,49.37,48.95,49.13,66955.11087074094,32.8011,32.8144,32.5352,32.6549,66955.1109
2009-01-29 13:00:00,49.16,49.27,49.06,49.17,37641.968631692806,32.6748,32.7479,32.6083,32.6814,37641.9686
2009-01-29 13:10:00,49.16,49.36,49.15,49.31,40886.96592752839,32.6748,32.8077,32.6681,32.7745,40886.9659
2009-01-29 13:20:00,49.35,49.41,49.21,49.41,34288.80475932937,32.8011,32.841,32.708,32.841,34288.8048
2009-01-29 13:30:00,49.39,49.42,49.19,49.22,37533.80205516495,32.8277,32.8476,32.6947,32.7147,37533.8021
2009-01-29 13:40:00,49.2,49.45,49.2,49.29,60681.44943212547,32.7014,32.8675,32.7014,32.7612,60681.4494
2009-01-29 13:50:00,49.29,49.29,49.05,49.18,34829.63764196863,32.7612,32.7612,32.6017,32.6881,34829.6376
2009-01-29 14:00:00,49.2,49.38,49.12,49.31,42401.29799891833,32.7014,32.821,32.6482,32.7745,42401.298
2009-01-29 14:10:00,49.29,49.52,49.24,49.42,55489.453758788535,32.7612,32.9141,32.728,32.8476,55489.4538
2009-01-29 14:20:00,49.39,49.48,49.26,49.43,46619.79448350459,32.8277,32.8875,32.7413,32.8543,46619.7945
2009-01-29 14:30:00,49.41,49.52,49.39,49.44,70740.94104921579,32.841,32.9141,32.8277,32.8609,70740.941
2009-01-29 14:40:00,49.42,49.63,49.31,49.36,50621.95781503515,32.8476,32.9872,32.7745,32.8077,50621.9578
2009-01-29 14:50:00,49.36,49.43,49.29,49.36,61222.282314764736,32.8077,32.8543,32.7612,32.8077,61222.2823
2009-01-29 15:00:00,49.37,49.64,49.37,49.53,142888.04759329365,32.8144,32.9938,32.8144,32.9207,142888.0476
2009-01-29 15:10:00,49.54,49.63,49.42,49.53,61871.281773931856,32.9274,32.9872,32.8476,32.9207,61871.2818
2009-01-29 15:20:00,49.52,49.56,49.24,49.36,51487.290427257976,32.9141,32.9407,32.728,32.8077,51487.2904
2009-01-29 15:30:00,49.33,49.34,49.04,49.18,74418.6046511628,32.7878,32.7944,32.595,32.6881,74418.6047
2009-01-29 15:40:00,49.19,49.41,49.1,49.18,133802.055164954,32.6947,32.841,32.6349,32.6881,133802.0552
2009-01-29 15:50:00,49.19,49.39,49.14,49.27,180530.01622498647,32.6947,32.8277,32.6615,32.7479,180530.0162
2009-01-30 09:30:00,49.19,49.7,49.04,49.04,45538.128718226064,32.6947,33.0337,32.595,32.595,45538.1287
2009-01-30 09:40:00,49.0,49.02,48.58,48.61,46295.29475392104,32.5684,32.5817,32.2893,32.3092,46295.2948
2009-01-30 09:50:00,48.6,48.78,48.19,48.19,60681.44943212547,32.3026,32.4222,32.0301,32.0301,60681.4494
2009-01-30 10:00:00,48.23,48.38,48.13,48.16,39372.633856138455,32.0567,32.1564,31.9902,32.0101,39372.6339
2009-01-30 10:10:00,48.15,48.18,47.8,47.81,72363.43969713358,32.0035,32.0234,31.7709,31.7775,72363.4397
2009-01-30 10:20:00,47.84,48.06,47.7,47.75,57652.78528934559,31.7974,31.9437,31.7044,31.7376,57652.7853
2009-01-30 10:30:00,47.73,47.76,47.58,47.65,59491.61709031909,31.7243,31.7443,31.6246,31.6712,59491.6171
2009-01-30 10:40:00,47.63,47.71,47.45,47.57,119740.40021633316,31.6579,31.711,31.5382,31.618,119740.4002
2009-01-30 10:50:00,47.57,47.6,47.4,47.48,62303.94808004327,31.618,31.6379,31.505,31.5582,62303.9481
2009-01-30 11:00:00,47.49,47.57,47.47,47.47,108058.40995132504,31.5648,31.618,31.5515,31.5515,108058.41
2009-01-30 11:10:00,47.43,47.51,47.11,47.15,97998.91833423472,31.5249,31.5781,31.3122,31.3388,97998.9183
2009-01-30 11:20:00,47.17,47.2,46.99,47.12,112276.9064359113,31.3521,31.3721,31.2325,31.3189,112276.9064
2009-01-30 11:30:00,47.11,47.16,46.97,47.02,46619.79448350459,31.3122,31.3455,31.2192,31.2524,46619.7945
2009-01-30 11:40:00,47.05,47.29,46.98,47.27,39156.30070308274,31.2724,31.4319,31.2258,31.4186,39156.3007
2009-01-30 11:50:00,47.24,47.33,47.2,47.25,82963.76419686317,31.3986,31.4585,31.3721,31.4053,82963.7642
2009-01-30 12:00:00,47.23,47.27,46.9,47.0,68144.94321254732,31.392,31.4186,31.1727,31.2391,68144.9432
2009-01-30 12:10:00,47.04,47.1,46.96,47.01,76041.10329908058,31.2657,31.3056,31.2125,31.2458,76041.1033
2009-01-30 12:20:00,47.01,47.04,46.9,46.95,33639.80530016225,31.2458,31.2657,31.1727,31.2059,33639.8053
2009-01-30 12:30:00,46.96,47.0,46.81,46.96,89994.5916711736,31.2125,31.2391,31.1128,31.2125,89994.5917
2009-01-30 12:40:00,46.95,47.12,46.88,47.09,36560.30286641428,31.2059,31.3189,31.1594,31.2989,36560.3029
2009-01-30 12:50:00,47.11,47.15,47.06,47.11,47160.62736614386,31.3122,31.3388,31.279,31.3122,47160.6274
2009-01-30 13:00:00,47.12,47.31,47.08,47.31,75500.27041644132,31.3189,31.4452,31.2923,31.4452,75500.2704
2009-01-30 13:10:00,47.31,47.33,47.08,47.21,39913.46673877772,31.4452,31.4585,31.2923,31.3787,39913.4667
2009-01-30 13:20:00,47.22,47.22,46.84,46.98,58950.78420767983,31.3853,31.3853,31.1328,31.2258,58950.7842
2009-01-30 13:30:00,46.96,46.97,46.71,46.83,76149.26987560843,31.2125,31.2192,31.0464,31.1261,76149.2699
2009-01-30 13:40:00,46.81,46.96,46.69,46.96,95619.25365062196,31.1128,31.2125,31.0331,31.2125,95619.2537
2009-01-30 13:50:00,46.93,47.13,46.82,47.0,108923.74256354786,31.1926,31.3255,31.1195,31.2391,108923.7426
2009-01-30 14:00:00,46.98,47.16,46.82,46.87,98323.41806381827,31.2258,31.3455,31.1195,31.1527,98323.4181
2009-01-30 14:10:00,46.89,46.98,46.77,46.91,68469.44294213087,31.166,31.2258,31.0863,31.1793,68469.4429
2009-01-30 14:20:00,46.92,47.13,46.78,46.96,72579.77285018929,31.186,31.3255,31.0929,31.2125,72579.7729
2009-01-30 14:30:00,46.96,47.03,46.73,46.81,102866.4142779881,31.2125,31.2591,31.0597,31.1128,102866.4143
2009-01-30 14:40:00,46.8,46.81,46.53,46.59,84478.09626825311,31.1062,31.1128,30.9267,30.9666,84478.0963
2009-01-30 14:50:00,46.58,46.74,46.47,46.68,61005.94916170903,30.96,31.0663,30.8869,31.0264,61005.9492
2009-01-30 15:00:00,46.66,46.89,46.52,46.6,95402.92049756624,31.0131,31.166,30.9201,30.9733,95402.9205
2009-01-30 15:10:00,46.61,46.9,46.55,46.57,75932.93672255272,30.9799,31.1727,30.94,30.9533,75932.9367
2009-01-30 15:20:00,46.57,46.58,46.37,46.4,134667.38777717686,30.9533,30.96,30.8204,30.8403,134667.3878
2009-01-30 15:30:00,46.41,46.45,46.13,46.23,131314.2239048134,30.847,30.8736,30.6609,30.7273,131314.2239
2009-01-30 15:40:00,46.23,46.59,46.2,46.55,253109.78907517577,30.7273,30.9666,30.7074,30.94,253109.7891
2009-01-30 15:50:00,46.56,46.61,46.35,46.53,313899.4050838291,30.9467,30.9799,30.8071,30.9267,313899.4051
2009-02-02 09:30:00,45.52,46.42,45.38,46.31,106219.57815035152,30.2554,30.8536,30.1624,30.7805,106219.5782
2009-02-02 09:40:00,46.24,46.51,45.99,46.27,98323.41806381827,30.734,30.9134,30.5678,30.7539,98323.4181
2009-02-02 09:50:00,46.28,46.41,46.1,46.41,53434.28880475933,30.7606,30.847,30.6409,30.847,53434.2888
2009-02-02 10:00:00,46.41,46.99,46.41,46.84,58626.28447809627,30.847,31.2325,30.847,31.1328,58626.2845
2009-02-02 10:10:00,46.87,47.1,46.77,46.96,54083.28826392644,31.1527,31.3056,31.0863,31.2125,54083.2883
2009-02-02 10:20:00,46.96,47.33,46.96,47.1,44997.2958355868,31.2125,31.4585,31.2125,31.3056,44997.2958
2009-02-02 10:30:00,47.1,47.29,46.85,47.12,38399.13466738778,31.3056,31.4319,31.1394,31.3189,38399.1347
2009-02-02 10:40:00,47.13,47.16,46.68,46.75,48134.12655489454,31.3255,31.3455,31.0264,31.073,48134.1266
2009-02-02 10:50:00,46.74,46.74,46.5,46.59,46836.127636560304,31.0663,31.0663,30.9068,30.9666,46836.1276
2009-02-02 11:00:00,46.54,46.6,46.26,46.3,76581.93618171985,30.9334,30.9733,30.7473,30.7739,76581.9362
2009-02-02 11:10:00,46.29,46.33,46.09,46.11,58193.61817198485,30.7672,30.7938,30.6343,30.6476,58193.6182
2009-02-02 11:20:00,46.14,46.18,45.97,46.16,113358.57220118985,30.6675,30.6941,30.5545,30.6808,113358.5722
2009-02-02 11:30:00,46.16,46.23,46.04,46.11,88804.75932936723,30.6808,30.7273,30.601,30.6476,88804.7593
2009-02-02 11:40:00,46.11,46.18,45.96,46.1,71389.9405083829,30.6476,30.6941,30.5479,30.6409,71389.9405
2009-02-02 11:50:00,46.09,46.16,45.97,46.03,62952.94753921039,30.6343,30.6808,30.5545,30.5944,62952.9475
2009-02-02 12:00:00,46.08,46.31,46.0,46.25,80908.59924283397,30.6276,30.7805,30.5745,30.7406,80908.5992
2009-02-02 12:10:00,46.22,46.53,46.17,46.48,54407.787993510006,30.7207,30.9267,30.6875,30.8935,54407.788
2009-02-02 12:20:00,46.49,46.57,46.35,46.5,31909.1400757166,30.9001,30.9533,30.8071,30.9068,31909.1401
2009-02-02 12:30:00,46.56,46.84,46.56,46.8,36235.80313683072,30.9467,31.1328,30.9467,31.1062,36235.8031
2009-02-02 12:40:00,46.8,47.02,46.71,46.9,37425.6354786371,31.1062,31.2524,31.0464,31.1727,37425.6355
2009-02-02 12:50:00,46.9,46.98,46.74,46.8,41103.2990805841,31.1727,31.2258,31.0663,31.1062,41103.2991
2009-02-02 13:00:00,46.79,46.79,46.5,46.56,40021.63331530557,31.0995,31.0995,30.9068,30.9467,40021.6333
2009-02-02 13:10:00,46.55,46.56,46.23,46.35,45321.79556517036,30.94,30.9467,30.7273,30.8071,45321.7956
2009-02-02 13:20:00,46.35,46.45,46.21,46.34,50081.12493239589,30.8071,30.8736,30.714,30.8004,50081.1249
2009-02-02 13:30:00,46.31,46.47,46.28,46.33,31151.974040021632,30.7805,30.8869,30.7606,30.7938,31151.974
2009-02-02 13:40:00,46.35,46.52,46.34,46.47,33856.13845321796,30.8071,30.9201,30.8004,30.8869,33856.1385
2009-02-02 13:50:00,46.46,46.47,46.04,46.08,54624.12114656571,30.8802,30.8869,30.601,30.6276,54624.1211
2009-02-02 14:00:00,46.09,46.17,45.98,46.05,45862.62844780963,30.6343,30.6875,30.5612,30.6077,45862.6284
2009-02-02 14:10:00,46.05,46.26,45.98,46.17,63601.9469983775,30.6077,30.7473,30.5612,30.6875,63601.947
2009-02-02 14:20:00,46.18,46.2,45.9,45.97,52136.2898864251,30.6941,30.7074,30.508,30.5545,52136.2899
2009-02-02 14:30:00,45.99,45.99,45.74,45.77,73553.27203893996,30.5678,30.5678,30.4016,30.4216,73553.272
2009-02-02 14:40:00,45.78,46.01,45.74,45.86,86749.59437533801,30.4282,30.5811,30.4016,30.4814,86749.5944
2009-02-02 14:50:00,45.85,46.0,45.8,45.81,59167.11736073553,30.4748,30.5745,30.4415,30.4482,59167.1174
2009-02-02 15:00:00,45.8,45.98,45.7,45.96,108382.9096809086,30.4415,30.5612,30.3751,30.5479,108382.9097
2009-02-02 15:10:00,45.97,46.06,45.86,46.04,74851.2709572742,30.5545,30.6143,30.4814,30.601,74851.271
2009-02-02 15:20:00,46.05,46.23,46.04,46.23,78420.76798269335,30.6077,30.7273,30.601,30.7273,78420.768
2009-02-02 15:30:00,46.24,46.54,46.24,46.46,80800.43266630611,30.734,30.9334,30.734,30.8802,80800.4327
2009-02-02 15:40:00,46.46,46.71,46.28,46.34,106435.91130340724,30.8802,31.0464,30.7606,30.8004,106435.9113
2009-02-02 15:50:00,46.34,46.52,46.29,46.37,140183.88318009736,30.8004,30.9201,30.7672,30.8204,140183.8832
2009-02-03 09:30:00,46.75,47.19,46.67,46.9,79935.10005408329,31.073,31.3654,31.0198,31.1727,79935.1001
2009-02-03 09:40:00,46.82,46.93,46.57,46.69,84586.26284478095,31.1195,31.1926,30.9533,31.0331,84586.2628
2009-02-03 09:50:00,46.76,46.96,46.67,46.83,54407.787993510006,31.0796,31.2125,31.0198,31.1261,54407.788
2009-02-03 10:00:00,46.89,47.32,46.73,47.29,71606.27366143861,31.166,31.4518,31.0597,31.4319,71606.2737
2009-02-03 10:10:00,47.28,47.55,47.24,47.35,66414.27798810168,31.4252,31.6047,31.3986,31.4718,66414.278
2009-02-03 10:20:00,47.38,47.59,47.31,47.45,61005.94916170903,31.4917,31.6313,31.4452,31.5382,61005.9492
2009-02-03 10:30:00,47.44,47.58,47.31,47.33,57760.951865873445,31.5316,31.6246,31.4452,31.4585,57760.9519
2009-02-03 10:40:00,47.33,47.74,47.33,47.65,49215.79232017307,31.4585,31.731,31.4585,31.6712,49215.7923
2009-02-03 10:50:00,47.66,47.89,47.58,47.84,71606.27366143861,31.6778,31.8307,31.6246,31.7974,71606.2737
2009-02-03 11:00:00,47.87,48.05,47.79,47.94,70849.10762574364,31.8174,31.937,31.7642,31.8639,70849.1076
2009-02-03 11:10:00,47.94,48.03,47.75,48.01,47376.960519199565,31.8639,31.9237,31.7376,31.9104,47376.9605
2009-02-03 11:20:00,48.01,48.13,47.85,47.96,51487.290427257976,31.9104,31.9902,31.8041,31.8772,51487.2904
2009-02-03 11:30:00,47.95,47.96,47.74,47.78,52893.45592212006,31.8706,31.8772,31.731,31.7576,52893.4559
2009-02-03 11:40:00,47.77,47.94,47.7,47.94,57977.28501892915,31.7509,31.8639,31.7044,31.8639,57977.285
2009-02-03 11:50:00,47.93,47.95,47.67,47.8,34396.97133585722,31.8573,31.8706,31.6844,31.7709,34396.9713
2009-02-03 12:00:00,47.81,47.82,47.66,47.69,29637.64196863169,31.7775,31.7841,31.6778,31.6977,29637.642
2009-02-03 12:10:00,47.67,47.69,47.49,47.54,66846.94429421308,31.6844,31.6977,31.5648,31.598,66846.9443
2009-02-03 12:20:00,47.54,47.63,47.49,47.55,59491.61709031909,31.598,31.6579,31.5648,31.6047,59491.6171
2009-02-03 12:30:00,47.55,47.68,47.51,47.57,21633.315305570577,31.6047,31.6911,31.5781,31.618,21633.3153
2009-02-03 12:40:00,47.58,47.75,47.51,47.7,42184.96484586263,31.6246,31.7376,31.5781,31.7044,42184.9648
2009-02-03 12:50:00,47.7,47.77,47.68,47.69,66414.27798810168,31.7044,31.7509,31.6911,31.6977,66414.278
2009-02-03 13:00:00,47.7,47.73,47.53,47.54,69983.77501352082,31.7044,31.7243,31.5914,31.598,69983.775
2009-02-03 13:10:00,47.52,47.62,47.45,47.53,17955.65170362358,31.5847,31.6512,31.5382,31.5914,17955.6517
2009-02-03 13:20:00,47.53,47.53,47.38,47.38,26717.144402379665,31.5914,31.5914,31.4917,31.4917,26717.1444
2009-02-03 13:30:00,47.4,47.54,47.33,47.54,46187.128177393184,31.505,31.598,31.4585,31.598,46187.1282
2009-02-03 13:40:00,47.53,47.59,47.38,47.48,30827.474310438072,31.5914,31.6313,31.4917,31.5582,30827.4743
2009-02-03 13:50:00,47.45,47.57,47.31,47.48,34937.80421849649,31.5382,31.618,31.4452,31.5582,34937.8042
2009-02-03 14:00:00,47.51,47.72,47.43,47.68,32558.13953488372,31.5781,31.7177,31.5249,31.6911,32558.1395
2009-02-03 14:10:00,47.72,48.0,47.69,47.94,48674.9594375338,31.7177,31.9038,31.6977,31.8639,48674.9594
2009-02-03 14:20:00,47.94,48.04,47.8,47.8,33098.972417522986,31.8639,31.9304,31.7709,31.7709,33098.9724
2009-02-03 14:30:00,47.82,48.06,47.78,47.98,37317.46890210925,31.7841,31.9437,31.7576,31.8905,37317.4689
2009-02-03 14:40:00,47.99,48.07,47.96,47.98,32449.972958355866,31.8971,31.9503,31.8772,31.8905,32449.973
2009-02-03 14:50:00,47.99,48.02,47.71,47.82,54515.95457003786,31.8971,31.9171,31.711,31.7841,54515.9546
2009-02-03 15:00:00,47.82,48.1,47.78,48.09,59816.11681990265,31.7841,31.9703,31.7576,31.9636,59816.1168
2009-02-03 15:10:00,48.11,48.2,48.06,48.18,64899.94591671173,31.9769,32.0367,31.9437,32.0234,64899.9459
2009-02-03 15:20:00,48.18,48.26,48.08,48.18,46295.29475392104,32.0234,32.0766,31.957,32.0234,46295.2948
2009-02-03 15:30:00,48.18,48.19,47.86,47.99,50189.29150892374,32.0234,32.0301,31.8107,31.8971,50189.2915
2009-02-03 15:40:00,48.03,48.13,47.89,48.0,96160.08653326122,31.9237,31.9902,31.8307,31.9038,96160.0865
2009-02-03 15:50:00,48.02,48.06,47.96,47.96,133802.055164954,31.9171,31.9437,31.8772,31.8772,133802.0552
2009-02-04 09:30:00,48.26,48.93,48.26,48.86,60681.44943212547,32.0766,32.5219,32.0766,32.4754,60681.4494
2009-02-04 09:40:00,48.84,49.23,48.74,49.01,71281.77393185506,32.4621,32.7213,32.3956,32.5751,71281.7739
2009-02-04 09:50:00,48.97,49.29,48.92,49.1,57977.28501892915,32.5485,32.7612,32.5153,32.6349,57977.285
2009-02-04 10:00:00,49.13,49.46,49.13,49.45,67063.27744726879,32.6549,32.8742,32.6549,32.8675,67063.2774
2009-02-04 10:10:00,49.45,49.73,49.41,49.53,60248.78312601406,32.8675,33.0537,32.841,32.9207,60248.7831
2009-02-04 10:20:00,49.53,49.68,49.45,49.65,43807.46349378042,32.9207,33.0204,32.8675,33.0005,43807.4635
2009-02-04 10:30:00,49.6,49.83,49.43,49.44,65765.27852893456,32.9672,33.1201,32.8543,32.8609,65765.2785
2009-02-04 10:40:00,49.45,49.73,49.44,49.52,41103.2990805841,32.8675,33.0537,32.8609,32.9141,41103.2991
2009-02-04 10:50:00,49.49,49.82,49.41,49.77,46944.29421308816,32.8941,33.1135,32.841,33.0802,46944.2942
2009-02-04 11:00:00,49.76,50.05,49.73,50.03,72147.10654407788,33.0736,33.2663,33.0537,33.253,72147.1065
2009-02-04 11:10:00,50.03,50.05,49.79,49.92,40346.13304488913,33.253,33.2663,33.0935,33.1799,40346.133
2009-02-04 11:20:00,49.92,49.93,49.78,49.83,45862.62844780963,33.1799,33.1866,33.0869,33.1201,45862.6284
2009-02-04 11:30:00,49.83,49.92,49.73,49.8,30719.30773391022,33.1201,33.1799,33.0537,33.1002,30719.3077
2009-02-04 11:40:00,49.78,49.81,49.61,49.65,26176.3115197404,33.0869,33.1068,32.9739,33.0005,26176.3115
2009-02-04 11:50:00,49.65,49.73,49.61,49.65,32558.13953488372,33.0005,33.0537,32.9739,33.0005,32558.1395
2009-02-04 12:00:00,49.65,49.74,49.54,49.57,26825.31097890752,33.0005,33.0603,32.9274,32.9473,26825.311
2009-02-04 12:10:00,49.57,49.7,49.54,49.69,21200.648999459165,32.9473,33.0337,32.9274,33.0271,21200.649
2009-02-04 12:20:00,49.71,49.71,49.47,49.6,30935.640886965928,33.0404,33.0404,32.8808,32.9672,30935.6409
2009-02-04 12:30:00,49.61,49.65,49.54,49.55,30070.308274743104,32.9739,33.0005,32.9274,32.934,30070.3083
2009-02-04 12:40:00,49.55,49.6,49.51,49.58,39805.30016224986,32.934,32.9672,32.9074,32.954,39805.3002
2009-02-04 12:50:00,49.58,49.62,49.26,49.32,59383.45051379124,32.954,32.9805,32.7413,32.7811,59383.4505
2009-02-04 13:00:00,49.32,49.32,49.16,49.2,36127.63656030287,32.7811,32.7811,32.6748,32.7014,36127.6366
2009-02-04 13:10:00,49.22,49.22,48.98,49.02,82314.76473769605,32.7147,32.7147,32.5552,32.5817,82314.7647
2009-02-04 13:20:00,49.04,49.05,48.98,49.05,119091.40075716603,32.595,32.6017,32.5552,32.6017,119091.4008
2009-02-04 13:30:00,49.03,49.03,48.65,48.68,74743.10438074634,32.5884,32.5884,32.3358,32.3558,74743.1044
2009-02-04 13:40:00,48.69,48.72,48.45,48.5,63169.28069226609,32.3624,32.3823,32.2029,32.2361,63169.2807
2009-02-04 13:50:00,48.49,48.54,48.24,48.36,84910.76257436452,32.2295,32.2627,32.0633,32.1431,84910.7626
2009-02-04 14:00:00,48.33,48.36,48.22,48.3,105678.74526771228,32.1231,32.1431,32.05,32.1032,105678.7453
2009-02-04 14:10:00,48.3,48.55,48.28,48.53,43158.4640346133,32.1032,32.2693,32.0899,32.2561,43158.464
2009-02-04 14:20:00,48.5,48.56,48.28,48.44,48783.12601406165,32.2361,32.276,32.0899,32.1962,48783.126
2009-02-04 14:30:00,48.45,48.63,48.32,48.58,43591.13034072472,32.2029,32.3225,32.1165,32.2893,43591.1303
2009-02-04 14:40:00,48.58,48.71,48.43,48.57,62736.61438615467,32.2893,32.3757,32.1896,32.2826,62736.6144
2009-02-04 14:50:00,48.58,48.8,48.34,48.73,49432.12547322877,32.2893,32.4355,32.1298,32.389,49432.1255
2009-02-04 15:00:00,48.72,48.92,48.53,48.79,72579.77285018929,32.3823,32.5153,32.2561,32.4289,72579.7729
2009-02-04 15:10:00,48.79,48.92,48.6,48.87,70308.27474310438,32.4289,32.5153,32.3026,32.482,70308.2747
2009-02-04 15:20:00,48.86,48.91,48.61,48.82,78204.43482963764,32.4754,32.5086,32.3092,32.4488,78204.4348
2009-02-04 15:30:00,48.8,48.92,48.67,48.82,70416.44131963223,32.4355,32.5153,32.3491,32.4488,70416.4413
2009-02-04 15:40:00,48.8,48.96,48.63,48.66,70091.94159004868,32.4355,32.5419,32.3225,32.3425,70091.9416
2009-02-04 15:50:00,48.65,48.67,48.54,48.6,127312.06057328286,32.3358,32.3491,32.2627,32.3026,127312.0606
2009-02-05 09:30:00,48.88,48.88,48.08,48.21,32125.47322877231,32.4887,32.4887,31.957,32.0434,32125.4732
2009-02-05 09:40:00,48.24,48.51,48.21,48.34,41427.79881016766,32.0633,32.2428,32.0434,32.1298,41427.7988
2009-02-05 09:50:00,48.35,48.37,47.61,47.67,59599.78366684694,32.1364,32.1497,31.6446,31.6844,59599.7837
2009-02-05 10:00:00,47.69,48.15,47.62,48.01,62303.94808004327,31.6977,32.0035,31.6512,31.9104,62303.9481
2009-02-05 10:10:00,48.0,48.36,47.96,48.35,38182.80151433207,31.9038,32.1431,31.8772,32.1364,38182.8015
2009-02-05 10:20:00,48.32,48.49,48.28,48.43,37317.46890210925,32.1165,32.2295,32.0899,32.1896,37317.4689
2009-02-05 10:30:00,48.38,48.71,48.22,48.7,43374.797187669006,32.1564,32.3757,32.05,32.369,43374.7972
2009-02-05 10:40:00,48.71,48.95,48.66,48.86,57977.28501892915,32.3757,32.5352,32.3425,32.4754,57977.285
2009-02-05 10:50:00,48.87,49.48,48.86,49.47,98972.4175229854,32.482,32.8875,32.4754,32.8808,98972.4175
2009-02-05 11:00:00,49.48,49.84,49.43,49.74,122985.39751216874,32.8875,33.1268,32.8543,33.0603,122985.3975
2009-02-05 11:10:00,49.75,49.83,49.65,49.69,61438.61546782044,33.0669,33.1201,33.0005,33.0271,61438.6155
2009-02-05 11:20:00,49.69,49.96,49.67,49.78,59275.28393726338,33.0271,33.2065,33.0138,33.0869,59275.2839
2009-02-05 11:30:00,49.78,50.24,49.77,50.15,82963.76419686317,33.0869,33.3926,33.0802,33.3328,82963.7642
2009-02-05 11:40:00,50.15,50.27,50.03,50.14,83504.59707950243,33.3328,33.4126,33.253,33.3262,83504.5971
2009-02-05 11:50:00,50.14,50.46,50.14,50.46,83180.09734991887,33.3262,33.5389,33.3262,33.5389,83180.0973
2009-02-05 12:00:00,50.48,50.72,50.46,50.67,56787.45267712277,33.5521,33.7117,33.5389,33.6784,56787.4527
2009-02-05 12:10:00,50.66,50.83,50.47,50.57,53975.12168739859,33.6718,33.7848,33.5455,33.612,53975.1217
2009-02-05 12:20:00,50.61,50.77,50.52,50.55,126446.72796106002,33.6386,33.7449,33.5787,33.5987,126446.728
2009-02-05 12:30:00,50.52,50.67,50.51,50.54,43266.630611141154,33.5787,33.6784,33.5721,33.592,43266.6306
2009-02-05 12:40:00,50.5,50.55,50.39,50.44,48566.792861005946,33.5654,33.5987,33.4923,33.5256,48566.7929
2009-02-05 12:50:00,50.39,50.4,50.22,50.32,137263.3856138453,33.4923,33.499,33.3793,33.4458,137263.3856
2009-02-05 13:00:00,50.32,50.4,50.2,50.31,64683.61276365603,33.4458,33.499,33.366,33.4392,64683.6128
2009-02-05 13:10:00,50.31,50.43,50.15,50.21,90210.92482422933,33.4392,33.5189,33.3328,33.3727,90210.9248
2009-02-05 13:20:00,50.21,50.25,49.99,50.03,99513.25040562464,33.3727,33.3993,33.2265,33.253,99513.2504
2009-02-05 13:30:00,50.05,50.1,49.93,50.02,151000.54083288263,33.2663,33.2996,33.1866,33.2464,151000.5408
2009-02-05 13:40:00,50.02,50.24,49.94,50.03,74634.9378042185,33.2464,33.3926,33.1932,33.253,74634.9378
2009-02-05 13:50:00,50.02,50.07,49.93,49.95,44456.462952947535,33.2464,33.2796,33.1866,33.1999,44456.463
2009-02-05 14:00:00,49.95,50.08,49.93,50.01,155651.7036235803,33.1999,33.2863,33.1866,33.2398,155651.7036
2009-02-05 14:10:00,50.02,50.02,49.9,49.97,142130.8815575987,33.2464,33.2464,33.1666,33.2132,142130.8816
2009-02-05 14:20:00,49.97,50.07,49.96,50.06,153055.70578691183,33.2132,33.2796,33.2065,33.273,153055.7058
2009-02-05 14:30:00,50.07,50.12,49.96,50.05,103731.74689021092,33.2796,33.3129,33.2065,33.2663,103731.7469
2009-02-05 14:40:00,50.06,50.08,49.93,49.98,105786.91184424012,33.273,33.2863,33.1866,33.2198,105786.9118
2009-02-05 14:50:00,49.97,50.02,49.79,49.85,62195.78150351541,33.2132,33.2464,33.0935,33.1334,62195.7815
2009-02-05 15:00:00,49.83,50.01,49.66,49.86,99080.58409951325,33.1201,33.2398,33.0071,33.1401,99080.5841
2009-02-05 15:10:00,49.88,50.06,49.83,49.94,44348.29637641968,33.1534,33.273,33.1201,33.1932,44348.2964
2009-02-05 15:20:00,49.94,50.22,49.94,50.18,39913.46673877772,33.1932,33.3793,33.1932,33.3527,39913.4667
2009-02-05 15:30:00,50.18,50.27,50.0,50.01,69551.10870740941,33.3527,33.4126,33.2331,33.2398,69551.1087
2009-02-05 15:40:00,50.01,50.29,50.0,50.03,74959.43753380205,33.2398,33.4259,33.2331,33.253,74959.4375
2009-02-05 15:50:00,50.04,50.19,49.94,49.99,151757.7068685776,33.2597,33.3594,33.1932,33.2265,151757.7069
2009-02-06 09:30:00,50.22,50.79,50.0,50.66,57111.952406706325,33.3793,33.7582,33.2331,33.6718,57111.9524
2009-02-06 09:40:00,50.7,50.83,50.63,50.74,101460.248783126,33.6984,33.7848,33.6518,33.725,101460.2488
2009-02-06 09:50:00,50.75,51.13,50.75,51.0,153163.8723634397,33.7316,33.9842,33.7316,33.8978,153163.8724
2009-02-06 10:00:00,51.0,51.08,50.76,50.83,87506.76041103298,33.8978,33.9509,33.7383,33.7848,87506.7604
2009-02-06 10:10:00,50.82,51.12,50.81,50.95,74851.2709572742,33.7781,33.9775,33.7715,33.8645,74851.271
2009-02-06 10:20:00,50.91,51.2,50.84,51.18,58842.61763115197,33.838,34.0307,33.7914,34.0174,58842.6176
2009-02-06 10:30:00,51.17,51.3,51.11,51.22,38290.968090859926,34.0108,34.0972,33.9709,34.044,38290.9681
2009-02-06 10:40:00,51.2,51.2,50.99,51.1,51379.12385073013,34.0307,34.0307,33.8911,33.9642,51379.1239
2009-02-06 10:50:00,51.11,51.24,51.0,51.12,45754.461871281776,33.9709,34.0573,33.8978,33.9775,45754.4619
2009-02-06 11:00:00,51.12,51.49,51.11,51.45,80800.43266630611,33.9775,34.2235,33.9709,34.1969,80800.4327
2009-02-06 11:10:00,51.45,51.7,51.43,51.61,56354.78637101135,34.1969,34.363,34.1836,34.3032,56354.7864
2009-02-06 11:20:00,51.61,51.63,51.46,51.55,60356.94970254191,34.3032,34.3165,34.2035,34.2633,60356.9497
2009-02-06 11:30:00,51.56,51.6,51.45,51.6,32449.972958355866,34.27,34.2966,34.1969,34.2966,32449.973
2009-02-06 11:40:00,51.6,51.74,51.56,51.74,39372.633856138455,34.2966,34.3896,34.27,34.3896,39372.6339
2009-02-06 11:50:00,51.7,51.83,51.65,51.8,38831.80097349919,34.363,34.4494,34.3298,34.4295,38831.801
2009-02-06 12:00:00,51.8,51.82,51.7,51.77,66522.44456462952,34.4295,34.4428,34.363,34.4096,66522.4446
2009-02-06 12:10:00,51.75,51.82,51.51,51.53,45429.96214169821,34.3963,34.4428,34.2367,34.25,45429.9621
2009-02-06 12:20:00,51.52,51.78,51.51,51.58,42401.29799891833,34.2434,34.4162,34.2367,34.2833,42401.298
2009-02-06 12:30:00,51.59,51.86,51.54,51.78,49323.95889670092,34.2899,34.4694,34.2567,34.4162,49323.9589
2009-02-06 12:40:00,51.75,51.9,51.74,51.88,44889.12925905895,34.3963,34.496,34.3896,34.4827,44889.1293
2009-02-06 12:50:00,51.85,51.9,51.73,51.74,48674.9594375338,34.4627,34.496,34.383,34.3896,48674.9594
2009-02-06 13:00:00,51.73,51.77,51.61,51.64,90102.75824770144,34.383,34.4096,34.3032,34.3232,90102.7582
2009-02-06 13:10:00,51.65,51.65,51.55,51.6,179448.35045970793,34.3298,34.3298,34.2633,34.2966,179448.3505
2009-02-06 13:20:00,51.59,51.68,51.55,51.58,77988.10167658194,34.2899,34.3497,34.2633,34.2833,77988.1017
2009-02-06 13:30:00,51.6,51.7,51.59,51.64,153921.03839913468,34.2966,34.363,34.2899,34.3232,153921.0384
2009-02-06 13:40:00,51.64,51.68,51.58,51.64,46187.128177393184,34.3232,34.3497,34.2833,34.3232,46187.1282
2009-02-06 13:50:00,51.64,51.65,51.51,51.55,71606.27366143861,34.3232,34.3298,34.2367,34.2633,71606.2737
2009-02-06 14:00:00,51.56,51.61,51.49,51.6,99296.91725256896,34.27,34.3032,34.2235,34.2966,99296.9173
2009-02-06 14:10:00,51.61,51.61,51.37,51.39,109572.74202271496,34.3032,34.3032,34.1437,34.157,109572.742
2009-02-06 14:20:00,51.38,51.46,51.37,51.42,112493.239588967,34.1503,34.2035,34.1437,34.1769,112493.2396
2009-02-06 14:30:00,51.43,51.52,51.29,51.29,68144.94321254732,34.1836,34.2434,34.0905,34.0905,68144.9432
2009-02-06 14:40:00,51.31,51.38,51.14,51.15,118766.90102758248,34.1038,34.1503,33.9908,33.9975,118766.901
2009-02-06 14:50:00,51.15,51.25,51.09,51.25,102325.58139534884,33.9975,34.0639,33.9576,34.0639,102325.5814
2009-02-06 15:00:00,51.25,51.25,50.93,50.94,89129.25905895077,34.0639,34.0639,33.8512,33.8579,89129.2591
2009-02-06 15:10:00,50.94,51.05,50.89,51.03,242076.7982693348,33.8579,33.931,33.8247,33.9177,242076.7983
2009-02-06 15:20:00,51.04,51.31,51.02,51.27,115846.40346133044,33.9244,34.1038,33.9111,34.0772,115846.4035
2009-02-06 15:30:00,51.27,51.46,51.25,51.45,101135.74905354246,34.0772,34.2035,34.0639,34.1969,101135.7491
2009-02-06 15:40:00,51.45,51.53,51.37,51.43,103839.91346673876,34.1969,34.25,34.1437,34.1836,103839.9135
2009-02-06 15:50:00,51.44,51.46,51.2,51.22,327636.5603028664,34.1902,34.2035,34.0307,34.044,327636.5603
2009-02-09 09:30:00,51.12,51.37,49.74,51.26,52136.2898864251,33.9775,34.1437,33.0603,34.0706,52136.2899
2009-02-09 09:40:00,51.3,51.63,51.06,51.6,39588.96700919416,34.0972,34.3165,33.9377,34.2966,39588.967
2009-02-09 09:50:00,51.61,51.82,51.55,51.66,52785.28934559221,34.3032,34.4428,34.2633,34.3364,52785.2893
2009-02-09 10:00:00,51.68,51.72,51.27,51.33,73769.60519199567,34.3497,34.3763,34.0772,34.1171,73769.6052
2009-02-09 10:10:00,51.34,51.52,51.12,51.27,77555.43537047053,34.1238,34.2434,33.9775,34.0772,77555.4354
2009-02-09 10:20:00,51.27,51.38,51.19,51.19,51487.290427257976,34.0772,34.1503,34.0241,34.0241,51487.2904
2009-02-09 10:30:00,51.16,51.58,51.15,51.5,48134.12655489454,34.0041,34.2833,33.9975,34.2301,48134.1266
2009-02-09 10:40:00,51.5,51.94,51.4,51.94,66197.94483504597,34.2301,34.5226,34.1636,34.5226,66197.9448
2009-02-09 10:50:00,51.95,52.35,51.92,52.24,48025.959978366685,34.5292,34.7951,34.5093,34.722,48025.96
2009-02-09 11:00:00,52.24,52.55,52.18,52.52,100270.41644131964,34.722,34.928,34.6821,34.9081,100270.4164
2009-02-09 11:10:00,52.53,52.67,52.47,52.62,81016.76581936181,34.9147,35.0078,34.8748,34.9745,81016.7658
2009-02-09 11:20:00,52.63,52.68,52.49,52.51,64467.27961060032,34.9812,35.0144,34.8881,34.9014,64467.2796
2009-02-09 11:30:00,52.5,52.6,52.34,52.35,67604.11032990806,34.8948,34.9612,34.7884,34.7951,67604.1103
2009-02-09 11:40:00,52.31,52.31,52.14,52.15,29096.809085992427,34.7685,34.7685,34.6555,34.6621,29096.8091
2009-02-09 11:50:00,52.16,52.19,52.05,52.11,19902.65008112493,34.6688,34.6887,34.5957,34.6355,19902.6501
2009-02-09 12:00:00,52.1,52.18,51.93,52.03,37750.13520822066,34.6289,34.6821,34.5159,34.5824,37750.1352
2009-02-09 12:10:00,51.99,52.38,51.92,52.3,43158.4640346133,34.5558,34.815,34.5093,34.7618,43158.464
2009-02-09 12:20:00,52.33,52.42,52.23,52.35,21849.648458626285,34.7818,34.8416,34.7153,34.7951,21849.6485
2009-02-09 12:30:00,52.36,52.36,52.11,52.18,25527.312060573284,34.8017,34.8017,34.6355,34.6821,25527.3121
2009-02-09 12:40:00,52.2,52.23,51.98,52.03,24121.146565711195,34.6954,34.7153,34.5491,34.5824,24121.1466
2009-02-09 12:50:00,52.04,52.16,52.02,52.13,23472.14710654408,34.589,34.6688,34.5757,34.6488,23472.1471
2009-02-09 13:00:00,52.13,52.2,52.07,52.1,18820.984315846403,34.6488,34.6954,34.609,34.6289,18820.9843
2009-02-09 13:10:00,52.1,52.19,51.98,51.99,34829.63764196863,34.6289,34.6887,34.5491,34.5558,34829.6376
2009-02-09 13:20:00,51.98,52.04,51.94,51.97,15035.154137371552,34.5491,34.589,34.5226,34.5425,15035.1541
2009-02-09 13:30:00,51.98,51.98,51.58,51.69,47809.626825310974,34.5491,34.5491,34.2833,34.3564,47809.6268
2009-02-09 13:40:00,51.67,51.86,51.65,51.83,27906.97674418605,34.3431,34.4694,34.3298,34.4494,27906.9767
2009-02-09 13:50:00,51.86,51.98,51.82,51.97,54732.28772309356,34.4694,34.5491,34.4428,34.5425,54732.2877
2009-02-09 14:00:00,51.94,52.1,51.92,52.09,46078.96160086533,34.5226,34.6289,34.5093,34.6223,46078.9616
2009-02-09 14:10:00,52.09,52.1,51.7,51.72,285451.5954570038,34.6223,34.6289,34.363,34.3763,285451.5955
2009-02-09 14:20:00,51.72,51.84,51.49,51.52,48783.12601406165,34.3763,34.4561,34.2235,34.2434,48783.126
2009-02-09 14:30:00,51.51,51.59,51.41,51.49,62303.94808004327,34.2367,34.2899,34.1703,34.2235,62303.9481
2009-02-09 14:40:00,51.5,51.58,51.29,51.39,88912.92590589507,34.2301,34.2833,34.0905,34.157,88912.9259
2009-02-09 14:50:00,51.37,51.5,51.31,51.4,68253.10978907517,34.1437,34.2301,34.1038,34.1636,68253.1098
2009-02-09 15:00:00,51.42,51.52,51.37,51.49,73120.60573282855,34.1769,34.2434,34.1437,34.2235,73120.6057
2009-02-09 15:10:00,51.5,51.74,51.42,51.68,108382.9096809086,34.2301,34.3896,34.1769,34.3497,108382.9097
2009-02-09 15:20:00,51.66,51.9,51.63,51.8,93672.2552731206,34.3364,34.496,34.3165,34.4295,93672.2553
2009-02-09 15:30:00,51.83,51.93,51.69,51.69,102758.24770146023,34.4494,34.5159,34.3564,34.3564,102758.2477
2009-02-09 15:40:00,51.66,51.73,51.54,51.63,86857.76095186587,34.3364,34.383,34.2567,34.3165,86857.761
2009-02-09 15:50:00,51.63,51.72,51.49,51.64,156084.36992969172,34.3165,34.3763,34.2235,34.3232,156084.3699
2009-02-10 09:30:00,51.49,51.76,51.02,51.74,40886.96592752839,34.2235,34.4029,33.9111,34.3896,40886.9659
2009-02-10 09:40:00,51.73,52.11,51.67,51.92,42184.96484586263,34.383,34.6355,34.3431,34.5093,42184.9648
2009-02-10 09:50:00,51.9,52.09,51.59,51.71,37641.968631692806,34.496,34.6223,34.2899,34.3697,37641.9686
2009-02-10 10:00:00,51.74,51.83,51.61,51.82,21957.815035154137,34.3896,34.4494,34.3032,34.4428,21957.815
2009-02-10 10:10:00,51.82,51.86,51.36,51.38,33639.80530016225,34.4428,34.4694,34.1371,34.1503,33639.8053
2009-02-10 10:20:00,51.37,51.41,51.0,51.13,49756.62520281233,34.1437,34.1703,33.8978,33.9842,49756.6252
2009-02-10 10:30:00,51.11,51.33,51.02,51.22,40129.79989183342,33.9709,34.1171,33.9111,34.044,40129.7999
2009-02-10 10:40:00,51.2,51.42,51.15,51.38,60573.282855597616,34.0307,34.1769,33.9975,34.1503,60573.2829
2009-02-10 10:50:00,51.34,51.47,51.25,51.44,19578.15035154137,34.1238,34.2102,34.0639,34.1902,19578.1504
2009-02-10 11:00:00,51.43,51.82,50.85,51.0,83288.26392644673,34.1836,34.4428,33.7981,33.8978,83288.2639
2009-02-10 11:10:00,51.03,51.08,50.68,51.03,58950.78420767983,33.9177,33.9509,33.6851,33.9177,58950.7842
2009-02-10 11:20:00,51.03,51.25,50.9,50.98,45213.62898864251,33.9177,34.0639,33.8313,33.8845,45213.629
2009-02-10 11:30:00,50.97,50.97,49.95,50.05,65548.94537587886,33.8778,33.8778,33.1999,33.2663,65548.9454
2009-02-10 11:40:00,50.05,50.2,49.62,49.79,104164.41319632232,33.2663,33.366,32.9805,33.0935,104164.4132
2009-02-10 11:50:00,49.77,50.06,49.64,50.06,63710.11357490535,33.0802,33.273,32.9938,33.273,63710.1136
2009-02-10 12:00:00,50.05,50.14,49.82,49.87,89561.9253650622,33.2663,33.3262,33.1135,33.1467,89561.9254
2009-02-10 12:10:00,49.87,50.1,49.81,50.02,190156.8415359654,33.1467,33.2996,33.1068,33.2464,190156.8415
2009-02-10 12:20:00,50.02,50.15,49.93,50.15,75175.77068685775,33.2464,33.3328,33.1866,33.3328,75175.7707
2009-02-10 12:30:00,50.14,50.15,49.94,50.01,47701.46024878312,33.3262,33.3328,33.1932,33.2398,47701.4602
2009-02-10 12:40:00,50.03,50.27,49.96,50.25,39264.4672796106,33.253,33.4126,33.2065,33.3993,39264.4673
2009-02-10 12:50:00,50.25,50.27,50.08,50.09,41427.79881016766,33.3993,33.4126,33.2863,33.2929,41427.7988
2009-02-10 13:00:00,50.1,50.11,49.7,49.78,37966.46836127636,33.2996,33.3062,33.0337,33.0869,37966.4684
2009-02-10 13:10:00,49.78,49.82,49.58,49.63,32774.47268793943,33.0869,33.1135,32.954,32.9872,32774.4727
2009-02-10 13:20:00,49.63,49.63,49.24,49.25,118875.06760411031,32.9872,32.9872,32.728,32.7346,118875.0676
2009-02-10 13:30:00,49.27,49.53,49.2,49.48,69767.44186046511,32.7479,32.9207,32.7014,32.8875,69767.4419
2009-02-10 13:40:00,49.48,49.53,49.31,49.39,59924.2833964305,32.8875,32.9207,32.7745,32.8277,59924.2834
2009-02-10 13:50:00,49.41,49.45,49.33,49.37,55056.78745267712,32.841,32.8675,32.7878,32.8144,55056.7875
2009-02-10 14:00:00,49.33,49.49,49.31,49.4,116062.73661438616,32.7878,32.8941,32.7745,32.8343,116062.7366
2009-02-10 14:10:00,49.4,49.47,49.28,49.36,58842.61763115197,32.8343,32.8808,32.7546,32.8077,58842.6176
2009-02-10 14:20:00,49.36,49.36,48.99,48.99,59599.78366684694,32.8077,32.8077,32.5618,32.5618,59599.7837
2009-02-10 14:30:00,48.97,48.99,48.72,48.75,63710.11357490535,32.5485,32.5618,32.3823,32.4023,63710.1136
2009-02-10 14:40:00,48.78,49.13,48.62,49.1,112493.239588967,32.4222,32.6549,32.3159,32.6349,112493.2396
2009-02-10 14:50:00,49.08,49.1,48.88,48.94,118658.73445105462,32.6216,32.6349,32.4887,32.5286,118658.7345
2009-02-10 15:00:00,48.94,49.19,48.93,49.04,91617.0903190914,32.5286,32.6947,32.5219,32.595,91617.0903
2009-02-10 15:10:00,49.05,49.06,48.84,48.85,303082.7474310438,32.6017,32.6083,32.4621,32.4687,303082.7474
2009-02-10 15:20:00,48.85,48.91,48.48,48.81,102974.58085451597,32.4687,32.5086,32.2228,32.4422,102974.5809
2009-02-10 15:30:00,48.8,49.03,48.75,48.8,113358.57220118985,32.4355,32.5884,32.4023,32.4355,113358.5722
2009-02-10 15:40:00,48.8,49.06,48.43,48.89,250405.62466197944,32.4355,32.6083,32.1896,32.4953,250405.6247
2009-02-10 15:50:00,48.88,49.13,48.73,48.82,246187.1281773932,32.4887,32.6549,32.389,32.4488,246187.1282
2009-02-11 09:30:00,48.99,49.22,48.77,48.88,57544.61871281774,32.5618,32.7147,32.4156,32.4887,57544.6187
2009-02-11 09:40:00,48.88,49.17,48.68,49.15,48458.626284478094,32.4887,32.6814,32.3558,32.6681,48458.6263
2009-02-11 09:50:00,49.15,49.28,48.92,49.12,65657.1119524067,32.6681,32.7546,32.5153,32.6482,65657.112
2009-02-11 10:00:00,49.14,49.29,48.79,48.86,57544.61871281774,32.6615,32.7612,32.4289,32.4754,57544.6187
2009-02-11 10:10:00,48.9,49.01,48.75,48.78,32558.13953488372,32.502,32.5751,32.4023,32.4222,32558.1395
2009-02-11 10:20:00,48.75,48.86,48.47,48.47,39480.80043266631,32.4023,32.4754,32.2162,32.2162,39480.8004
2009-02-11 10:30:00,48.44,48.46,48.08,48.19,132287.7230935641,32.1962,32.2095,31.957,32.0301,132287.7231
2009-02-11 10:40:00,48.19,48.23,48.13,48.23,98323.41806381827,32.0301,32.0567,31.9902,32.0567,98323.4181
2009-02-11 10:50:00,48.23,48.23,47.86,47.91,70849.10762574364,32.0567,32.0567,31.8107,31.844,70849.1076
2009-02-11 11:00:00,47.89,47.94,47.75,47.83,63061.11411573824,31.8307,31.8639,31.7376,31.7908,63061.1141
2009-02-11 11:10:00,47.83,48.42,47.82,48.28,119307.73391022174,31.7908,32.1829,31.7841,32.0899,119307.7339
2009-02-11 11:20:00,48.31,48.42,48.23,48.41,107950.24337479718,32.1098,32.1829,32.0567,32.1763,107950.2434
2009-02-11 11:30:00,48.34,48.61,48.34,48.51,122011.89832341806,32.1298,32.3092,32.1298,32.2428,122011.8983
2009-02-11 11:40:00,48.49,48.51,48.26,48.32,49215.79232017307,32.2295,32.2428,32.0766,32.1165,49215.7923
2009-02-11 11:50:00,48.34,48.4,48.28,48.31,104380.74634937804,32.1298,32.1697,32.0899,32.1098,104380.7463
2009-02-11 12:00:00,48.33,48.44,48.3,48.43,27690.64359113034,32.1231,32.1962,32.1032,32.1896,27690.6436
2009-02-11 12:10:00,48.43,48.43,48.18,48.37,34721.471065440775,32.1896,32.1896,32.0234,32.1497,34721.4711
2009-02-11 12:20:00,48.34,48.37,48.14,48.23,76365.60302866415,32.1298,32.1497,31.9968,32.0567,76365.603
2009-02-11 12:30:00,48.23,48.26,48.09,48.14,75175.77068685775,32.0567,32.0766,31.9636,31.9968,75175.7707
2009-02-11 12:40:00,48.16,48.34,48.13,48.31,33856.13845321796,32.0101,32.1298,31.9902,32.1098,33856.1385
2009-02-11 12:50:00,48.33,48.38,48.23,48.31,57436.45213628988,32.1231,32.1564,32.0567,32.1098,57436.4521
2009-02-11 13:00:00,48.31,48.38,48.18,48.19,58301.78474851271,32.1098,32.1564,32.0234,32.0301,58301.7847
2009-02-11 13:10:00,48.19,48.25,48.12,48.18,37101.135749053545,32.0301,32.07,31.9835,32.0234,37101.1357
2009-02-11 13:20:00,48.18,48.26,48.14,48.2,30502.97458085452,32.0234,32.0766,31.9968,32.0367,30502.9746
2009-02-11 13:30:00,48.2,48.2,48.04,48.14,55922.12006489994,32.0367,32.0367,31.9304,31.9968,55922.1201
2009-02-11 13:40:00,48.12,48.16,47.85,47.85,60465.11627906976,31.9835,32.0101,31.8041,31.8041,60465.1163
2009-02-11 13:50:00,47.82,47.94,47.71,47.76,66414.27798810168,31.7841,31.8639,31.711,31.7443,66414.278
2009-02-11 14:00:00,47.77,47.92,47.77,47.89,57436.45213628988,31.7509,31.8506,31.7509,31.8307,57436.4521
2009-02-11 14:10:00,47.89,47.89,47.53,47.63,82855.59762033532,31.8307,31.8307,31.5914,31.6579,82855.5976
2009-02-11 14:20:00,47.64,47.82,47.57,47.79,80692.26608977826,31.6645,31.7841,31.618,31.7642,80692.2661
2009-02-11 14:30:00,47.8,47.94,47.75,47.94,78312.60140616549,31.7709,31.8639,31.7376,31.8639,78312.6014
2009-02-11 14:40:00,47.94,47.96,47.74,47.74,72687.93942671714,31.8639,31.8772,31.731,31.731,72687.9394
2009-02-11 14:50:00,47.78,48.25,47.75,48.14,179448.35045970793,31.7576,32.07,31.7376,31.9968,179448.3505
2009-02-11 15:00:00,48.17,48.25,48.0,48.21,136506.21957815034,32.0168,32.07,31.9038,32.0434,136506.2196
2009-02-11 15:10:00,48.19,48.44,48.17,48.3,67279.6106003245,32.0301,32.1962,32.0168,32.1032,67279.6106
2009-02-11 15:20:00,48.3,48.31,48.17,48.19,87831.26014061655,32.1032,32.1098,32.0168,32.0301,87831.2601
2009-02-11 15:30:00,48.18,48.3,48.07,48.09,94537.58788534344,32.0234,32.1032,31.9503,31.9636,94537.5879
2009-02-11 15:40:00,48.09,48.19,47.99,48.14,99837.75013520822,31.9636,32.0301,31.8971,31.9968,99837.7501
2009-02-11 15:50:00,48.13,48.26,48.04,48.26,205624.6619794484,31.9902,32.0766,31.9304,32.0766,205624.662
2009-02-12 09:30:00,47.7,48.5,47.15,48.28,120822.06598161168,31.7044,32.2361,31.3388,32.0899,120822.066
2009-02-12 09:40:00,48.34,48.84,48.28,48.82,103190.91400757166,32.1298,32.4621,32.0899,32.4488,103190.914
2009-02-12 09:50:00,48.81,48.86,48.29,48.37,99513.25040562464,32.4422,32.4754,32.0965,32.1497,99513.2504
2009-02-12 10:00:00,48.36,48.36,47.87,48.21,94321.25473228772,32.1431,32.1431,31.8174,32.0434,94321.2547
2009-02-12 10:10:00,48.23,48.4,47.99,48.31,74634.9378042185,32.0567,32.1697,31.8971,32.1098,74634.9378
2009-02-12 10:20:00,48.32,48.81,48.29,48.8,82098.43158464035,32.1165,32.4422,32.0965,32.4355,82098.4316
2009-02-12 10:30:00,48.74,48.74,48.36,48.46,54948.62087614927,32.3956,32.3956,32.1431,32.2095,54948.6209
2009-02-12 10:40:00,48.45,48.91,48.31,48.91,52460.78961600865,32.2029,32.5086,32.1098,32.5086,52460.7896
2009-02-12 10:50:00,48.91,48.92,48.79,48.92,67171.44402379665,32.5086,32.5153,32.4289,32.5153,67171.444
2009-02-12 11:00:00,48.92,48.94,48.72,48.89,63493.780421849646,32.5153,32.5286,32.3823,32.4953,63493.7804
2009-02-12 11:10:00,48.9,48.93,48.55,48.55,55813.95348837209,32.502,32.5219,32.2693,32.2693,55813.9535
2009-02-12 11:20:00,48.55,49.0,48.44,48.96,62952.94753921039,32.2693,32.5684,32.1962,32.5419,62952.9475
2009-02-12 11:30:00,48.96,49.29,48.96,49.25,52677.12276906436,32.5419,32.7612,32.5419,32.7346,52677.1228
2009-02-12 11:40:00,49.28,50.09,49.26,50.08,112168.73985938344,32.7546,33.2929,32.7413,33.2863,112168.7399
2009-02-12 11:50:00,50.08,50.1,49.87,49.96,74418.6046511628,33.2863,33.2996,33.1467,33.2065,74418.6047
2009-02-12 12:00:00,49.93,50.11,49.9,50.07,102541.91454840454,33.1866,33.3062,33.1666,33.2796,102541.9145
2009-02-12 12:10:00,50.06,50.08,49.9,49.92,73769.60519199567,33.273,33.2863,33.1666,33.1799,73769.6052
2009-02-12 12:20:00,49.92,50.06,49.91,50.02,61438.61546782044,33.1799,33.273,33.1733,33.2464,61438.6155
2009-02-12 12:30:00,50.02,50.09,50.0,50.03,43266.630611141154,33.2464,33.2929,33.2331,33.253,43266.6306
2009-02-12 12:40:00,50.06,50.14,49.85,49.93,90210.92482422933,33.273,33.3262,33.1334,33.1866,90210.9248
2009-02-12 12:50:00,49.93,50.02,49.7,49.75,67604.11032990806,33.1866,33.2464,33.0337,33.0669,67604.1103
2009-02-12 13:00:00,49.73,49.73,49.5,49.65,40129.79989183342,33.0537,33.0537,32.9008,33.0005,40129.7999
2009-02-12 13:10:00,49.62,49.75,49.59,49.6,112385.07301243916,32.9805,33.0669,32.9606,32.9672,112385.073
2009-02-12 13:20:00,49.58,49.75,49.52,49.56,57544.61871281774,32.954,33.0669,32.9141,32.9407,57544.6187
2009-02-12 13:30:00,49.56,49.85,49.5,49.52,48350.45970795024,32.9407,33.1334,32.9008,32.9141,48350.4597
2009-02-12 13:40:00,49.5,49.63,49.49,49.59,66306.11141157382,32.9008,32.9872,32.8941,32.9606,66306.1114
2009-02-12 13:50:00,49.6,49.86,49.6,49.79,51595.45700378583,32.9672,33.1401,32.9672,33.0935,51595.457
2009-02-12 14:00:00,49.8,49.84,49.53,49.68,49756.62520281233,33.1002,33.1268,32.9207,33.0204,49756.6252
2009-02-12 14:10:00,49.7,49.99,49.65,49.8,56030.2866414278,33.0337,33.2265,33.0005,33.1002,56030.2866
2009-02-12 14:20:00,49.8,49.85,49.59,49.65,42942.1308815576,33.1002,33.1334,32.9606,33.0005,42942.1309
2009-02-12 14:30:00,49.64,49.65,49.12,49.2,65224.445646295295,32.9938,33.0005,32.6482,32.7014,65224.4456
2009-02-12 14:40:00,49.19,49.21,48.85,48.98,104488.9129259059,32.6947,32.708,32.4687,32.5552,104488.9129
2009-02-12 14:50:00,49.0,49.04,48.74,48.94,85451.59545700379,32.5684,32.595,32.3956,32.5286,85451.5955
2009-02-12 15:00:00,48.94,48.96,48.65,48.96,69010.27582477014,32.5286,32.5419,32.3358,32.5419,69010.2758
2009-02-12 15:10:00,48.96,49.45,48.96,49.37,103623.58031368308,32.5419,32.8675,32.5419,32.8144,103623.5803
2009-02-12 15:20:00,49.35,49.96,49.19,49.96,117144.40237966468,32.8011,33.2065,32.6947,33.2065,117144.4024
2009-02-12 15:30:00,49.96,50.06,49.73,49.84,138453.2179556517,33.2065,33.273,33.0537,33.1268,138453.218
2009-02-12 15:40:00,49.86,50.31,49.86,50.02,184532.17955651705,33.1401,33.4392,33.1401,33.2464,184532.1796
2009-02-12 15:50:00,50.02,50.47,50.02,50.45,241752.2985397512,33.2464,33.5455,33.2464,33.5322,241752.2985
2009-02-13 09:30:00,50.2,50.55,50.07,50.14,65981.61168199027,33.366,33.5987,33.2796,33.3262,65981.6117
2009-02-13 09:40:00,50.11,50.31,50.01,50.1,36452.13628988642,33.3062,33.4392,33.2398,33.2996,36452.1363
2009-02-13 09:50:00,50.1,50.27,49.98,50.24,48242.29313142239,33.2996,33.4126,33.2198,33.3926,48242.2931
2009-02-13 10:00:00,50.25,50.51,50.15,50.43,33207.13899405084,33.3993,33.5721,33.3328,33.5189,33207.139
2009-02-13 10:10:00,50.39,50.62,50.2,50.27,28123.30989724175,33.4923,33.6452,33.366,33.4126,28123.3099
2009-02-13 10:20:00,50.27,50.73,50.26,50.73,43374.797187669006,33.4126,33.7183,33.4059,33.7183,43374.7972
2009-02-13 10:30:00,50.7,50.85,50.63,50.65,46619.79448350459,33.6984,33.7981,33.6518,33.6651,46619.7945
2009-02-13 10:40:00,50.66,50.71,50.57,50.58,21741.48188209843,33.6718,33.705,33.612,33.6186,21741.4819
2009-02-13 10:50:00,50.57,50.61,50.49,50.52,32341.806381828013,33.612,33.6386,33.5588,33.5787,32341.8064
2009-02-13 11:00:00,50.51,50.52,50.33,50.34,32774.47268793943,33.5721,33.5787,33.4524,33.4591,32774.4727
2009-02-13 11:10:00,50.33,50.4,50.18,50.25,23688.480259599783,33.4524,33.499,33.3527,33.3993,23688.4803
2009-02-13 11:20:00,50.25,50.25,50.11,50.16,42076.79826933477,33.3993,33.3993,33.3062,33.3395,42076.7983
2009-02-13 11:30:00,50.16,50.42,50.12,50.42,40129.79989183342,33.3395,33.5123,33.3129,33.5123,40129.7999
2009-02-13 11:40:00,50.39,50.43,50.02,50.08,42509.46457544619,33.4923,33.5189,33.2464,33.2863,42509.4646
2009-02-13 11:50:00,50.07,50.2,50.04,50.13,55813.95348837209,33.2796,33.366,33.2597,33.3195,55813.9535
2009-02-13 12:00:00,50.13,50.22,50.1,50.14,42076.79826933477,33.3195,33.3793,33.2996,33.3262,42076.7983
2009-02-13 12:10:00,50.15,50.18,50.09,50.13,37425.6354786371,33.3328,33.3527,33.2929,33.3195,37425.6355
2009-02-13 12:20:00,50.12,50.22,50.09,50.17,19145.484045429963,33.3129,33.3793,33.2929,33.3461,19145.484
2009-02-13 12:30:00,50.17,50.25,50.02,50.02,15035.154137371552,33.3461,33.3993,33.2464,33.2464,15035.1541
2009-02-13 12:40:00,50.02,50.05,49.9,49.95,14818.820984315846,33.2464,33.2663,33.1666,33.1999,14818.821
2009-02-13 12:50:00,49.93,49.94,49.7,49.77,16873.98593834505,33.1866,33.1932,33.0337,33.0802,16873.9859
2009-02-13 13:00:00,49.73,49.84,49.72,49.78,14710.654407787992,33.0537,33.1268,33.047,33.0869,14710.6544
2009-02-13 13:10:00,49.78,49.86,49.62,49.83,17414.818820984314,33.0869,33.1401,32.9805,33.1201,17414.8188
2009-02-13 13:20:00,49.84,49.87,49.78,49.84,9302.32558139535,33.1268,33.1467,33.0869,33.1268,9302.3256
2009-02-13 13:30:00,49.84,49.9,49.78,49.87,17631.15197404002,33.1268,33.1666,33.0869,33.1467,17631.152
2009-02-13 13:40:00,49.86,50.24,49.81,50.24,33207.13899405084,33.1401,33.3926,33.1068,33.3926,33207.139
2009-02-13 13:50:00,50.23,50.29,50.15,50.24,35911.30340724716,33.386,33.4259,33.3328,33.3926,35911.3034
2009-02-13 14:00:00,50.25,50.3,50.17,50.2,60573.282855597616,33.3993,33.4325,33.3461,33.366,60573.2829
2009-02-13 14:10:00,50.21,50.25,50.04,50.23,34505.13791238507,33.3727,33.3993,33.2597,33.386,34505.1379
2009-02-13 14:20:00,50.22,50.27,50.14,50.19,44997.2958355868,33.3793,33.4126,33.3262,33.3594,44997.2958
2009-02-13 14:30:00,50.19,50.27,50.08,50.25,30070.308274743104,33.3594,33.4126,33.2863,33.3993,30070.3083
2009-02-13 14:40:00,50.25,50.35,50.14,50.27,29529.47539210384,33.3993,33.4657,33.3262,33.4126,29529.4754
2009-02-13 14:50:00,50.27,50.43,50.23,50.39,42725.79772850189,33.4126,33.5189,33.386,33.4923,42725.7977
2009-02-13 15:00:00,50.38,50.44,50.08,50.17,45213.62898864251,33.4857,33.5256,33.2863,33.3461,45213.629
2009-02-13 15:10:00,50.17,50.17,49.95,50.13,40562.46619794484,33.3461,33.3461,33.1999,33.3195,40562.4662
2009-02-13 15:20:00,50.1,50.21,50.02,50.16,39372.633856138455,33.2996,33.3727,33.2464,33.3395,39372.6339
2009-02-13 15:30:00,50.18,50.33,50.08,50.18,57544.61871281774,33.3527,33.4524,33.2863,33.3527,57544.6187
2009-02-13 15:40:00,50.16,50.39,50.07,50.34,133802.055164954,33.3395,33.4923,33.2796,33.4591,133802.0552
2009-02-13 15:50:00,50.34,50.36,49.98,49.98,147431.0438074635,33.4591,33.4724,33.2198,33.2198,147431.0438
2009-02-17 09:30:00,48.06,48.53,47.62,48.34,95727.4202271498,31.9437,32.2561,31.6512,32.1298,95727.4202
2009-02-17 09:40:00,48.32,48.38,48.15,48.16,78528.9345592212,32.1165,32.1564,32.0035,32.0101,78528.9346
2009-02-17 09:50:00,48.17,48.27,47.98,48.13,73661.43861546782,32.0168,32.0832,31.8905,31.9902,73661.4386
2009-02-17 10:00:00,48.11,48.51,48.08,48.45,46619.79448350459,31.9769,32.2428,31.957,32.2029,46619.7945
2009-02-17 10:10:00,48.47,48.58,48.28,48.31,48350.45970795024,32.2162,32.2893,32.0899,32.1098,48350.4597
2009-02-17 10:20:00,48.34,48.48,48.25,48.46,39805.30016224986,32.1298,32.2228,32.07,32.2095,39805.3002
2009-02-17 10:30:00,48.47,48.93,48.47,48.66,57328.28555976203,32.2162,32.5219,32.2162,32.3425,57328.2856
2009-02-17 10:40:00,48.66,48.79,48.49,48.52,37641.968631692806,32.3425,32.4289,32.2295,32.2494,37641.9686
2009-02-17 10:50:00,48.52,48.62,48.44,48.48,31692.806922660897,32.2494,32.3159,32.1962,32.2228,31692.8069
2009-02-17 11:00:00,48.47,48.52,48.35,48.4,26500.81124932396,32.2162,32.2494,32.1364,32.1697,26500.8112
2009-02-17 11:10:00,48.39,48.47,48.31,48.37,25743.645213628988,32.163,32.2162,32.1098,32.1497,25743.6452
2009-02-17 11:20:00,48.36,48.52,48.33,48.47,28988.64250946457,32.1431,32.2494,32.1231,32.2162,28988.6425
2009-02-17 11:30:00,48.46,48.52,48.35,48.39,78312.60140616549,32.2095,32.2494,32.1364,32.163,78312.6014
2009-02-17 11:40:00,48.42,48.5,48.35,48.46,61546.78204434829,32.1829,32.2361,32.1364,32.2095,61546.782
2009-02-17 11:50:00,48.46,48.47,48.31,48.38,40021.63331530557,32.2095,32.2162,32.1098,32.1564,40021.6333
2009-02-17 12:00:00,48.38,48.55,48.37,48.42,18171.98485667929,32.1564,32.2693,32.1497,32.1829,18171.9849
2009-02-17 12:10:00,48.43,48.44,48.35,48.38,28555.97620335316,32.1896,32.1962,32.1364,32.1564,28555.9762
2009-02-17 12:20:00,48.38,48.45,48.28,48.41,38074.63493780421,32.1564,32.2029,32.0899,32.1763,38074.6349
2009-02-17 12:30:00,48.43,48.47,48.36,48.46,25202.812330989724,32.1896,32.2162,32.1431,32.2095,25202.8123
2009-02-17 12:40:00,48.47,48.5,48.33,48.37,21741.48188209843,32.2162,32.2361,32.1231,32.1497,21741.4819
2009-02-17 12:50:00,48.35,48.43,48.3,48.43,17198.48566792861,32.1364,32.1896,32.1032,32.1896,17198.4857
2009-02-17 13:00:00,48.44,48.46,48.29,48.3,24121.146565711195,32.1962,32.2095,32.0965,32.1032,24121.1466
2009-02-17 13:10:00,48.3,48.39,48.26,48.28,23472.14710654408,32.1032,32.163,32.0766,32.0899,23472.1471
2009-02-17 13:20:00,48.28,48.38,48.23,48.31,40021.63331530557,32.0899,32.1564,32.0567,32.1098,40021.6333
2009-02-17 13:30:00,48.31,48.4,48.23,48.26,41427.79881016766,32.1098,32.1697,32.0567,32.0766,41427.7988
2009-02-17 13:40:00,48.27,48.56,48.23,48.46,57652.78528934559,32.0832,32.276,32.0567,32.2095,57652.7853
2009-02-17 13:50:00,48.48,48.52,48.27,48.36,24661.97944835046,32.2228,32.2494,32.0832,32.1431,24661.9794
2009-02-17 14:00:00,48.35,48.61,48.34,48.61,55597.62033531639,32.1364,32.3092,32.1298,32.3092,55597.6203
2009-02-17 14:10:00,48.59,48.67,48.57,48.61,28015.14332071389,32.2959,32.3491,32.2826,32.3092,28015.1433
2009-02-17 14:20:00,48.6,48.67,48.41,48.42,35370.470524607896,32.3026,32.3491,32.1763,32.1829,35370.4705
2009-02-17 14:30:00,48.41,48.61,48.36,48.56,35478.63710113575,32.1763,32.3092,32.1431,32.276,35478.6371
2009-02-17 14:40:00,48.55,48.55,48.36,48.39,49107.625743645214,32.2693,32.2693,32.1431,32.163,49107.6257
2009-02-17 14:50:00,48.4,48.47,48.17,48.27,44780.9626825311,32.1697,32.2162,32.0168,32.0832,44780.9627
2009-02-17 15:00:00,48.26,48.42,48.1,48.42,47809.626825310974,32.0766,32.1829,31.9703,32.1829,47809.6268
2009-02-17 15:10:00,48.41,48.46,48.08,48.12,49972.95835586804,32.1763,32.2095,31.957,31.9835,49972.9584
2009-02-17 15:20:00,48.08,48.25,48.05,48.11,42401.29799891833,31.957,32.07,31.937,31.9769,42401.298
2009-02-17 15:30:00,48.1,48.69,48.1,48.59,106327.7447268794,31.9703,32.3624,31.9703,32.2959,106327.7447
2009-02-17 15:40:00,48.59,48.59,48.19,48.29,111952.40670632776,32.2959,32.2959,32.0301,32.0965,111952.4067
2009-02-17 15:50:00,48.3,48.35,48.08,48.08,233639.80530016223,32.1032,32.1364,31.957,31.957,233639.8053
2009-02-18 09:30:00,48.38,48.91,48.35,48.63,106760.4110329908,32.1564,32.5086,32.1364,32.3225,106760.411
2009-02-18 09:40:00,48.65,49.1,48.57,48.84,81449.43212547322,32.3358,32.6349,32.2826,32.4621,81449.4321
2009-02-18 09:50:00,48.82,48.95,48.55,48.7,54083.28826392644,32.4488,32.5352,32.2693,32.369,54083.2883
2009-02-18 10:00:00,48.7,48.84,48.37,48.45,75716.60356949702,32.369,32.4621,32.1497,32.2029,75716.6036
2009-02-18 10:10:00,48.43,48.66,48.36,48.57,78745.26771227691,32.1896,32.3425,32.1431,32.2826,78745.2677
2009-02-18 10:20:00,48.55,48.91,48.55,48.72,33856.13845321796,32.2693,32.5086,32.2693,32.3823,33856.1385
2009-02-18 10:30:00,48.73,49.04,48.73,48.8,53217.955651703625,32.389,32.595,32.389,32.4355,53217.9557
2009-02-18 10:40:00,48.78,48.9,48.67,48.81,61979.44835045971,32.4222,32.502,32.3491,32.4422,61979.4484
2009-02-18 10:50:00,48.8,48.86,48.67,48.83,37966.46836127636,32.4355,32.4754,32.3491,32.4555,37966.4684
2009-02-18 11:00:00,48.82,48.93,48.72,48.91,29853.9751216874,32.4488,32.5219,32.3823,32.5086,29853.9751
2009-02-18 11:10:00,48.92,49.42,48.89,49.29,69442.94213088155,32.5153,32.8476,32.4953,32.7612,69442.9421
2009-02-18 11:20:00,49.27,49.68,49.27,49.49,92806.92266089778,32.7479,33.0204,32.7479,32.8941,92806.9227
2009-02-18 11:30:00,49.47,49.61,49.41,49.61,82531.09789075176,32.8808,32.9739,32.841,32.9739,82531.0979
2009-02-18 11:40:00,49.59,49.65,49.32,49.32,50405.62466197945,32.9606,33.0005,32.7811,32.7811,50405.6247
2009-02-18 11:50:00,49.29,49.39,49.2,49.26,41860.46511627907,32.7612,32.8277,32.7014,32.7413,41860.4651
2009-02-18 12:00:00,49.22,49.53,49.17,49.45,59816.11681990265,32.7147,32.9207,32.6814,32.8675,59816.1168
2009-02-18 12:10:00,49.5,49.63,49.44,49.44,39805.30016224986,32.9008,32.9872,32.8609,32.8609,39805.3002
2009-02-18 12:20:00,49.44,49.51,49.16,49.17,34072.47160627366,32.8609,32.9074,32.6748,32.6814,34072.4716
2009-02-18 12:30:00,49.19,49.31,49.13,49.15,55056.78745267712,32.6947,32.7745,32.6549,32.6681,55056.7875
2009-02-18 12:40:00,49.16,49.22,49.0,49.0,44023.79664683613,32.6748,32.7147,32.5684,32.5684,44023.7966
2009-02-18 12:50:00,48.99,49.18,48.92,49.11,78961.60086533261,32.5618,32.6881,32.5153,32.6416,78961.6009
2009-02-18 13:00:00,49.11,49.31,48.97,49.03,60465.11627906976,32.6416,32.7745,32.5485,32.5884,60465.1163
2009-02-18 13:10:00,49.02,49.09,48.83,48.83,51379.12385073013,32.5817,32.6283,32.4555,32.4555,51379.1239
2009-02-18 13:20:00,48.84,49.05,48.78,48.92,49323.95889670092,32.4621,32.6017,32.4222,32.5153,49323.9589
2009-02-18 13:30:00,48.91,48.92,48.73,48.78,46727.961060032445,32.5086,32.5153,32.389,32.4222,46727.9611
2009-02-18 13:40:00,48.79,48.83,48.67,48.74,45538.128718226064,32.4289,32.4555,32.3491,32.3956,45538.1287
2009-02-18 13:50:00,48.74,48.74,48.57,48.58,27690.64359113034,32.3956,32.3956,32.2826,32.2893,27690.6436
2009-02-18 14:00:00,48.6,48.84,48.45,48.84,41752.29853975122,32.3026,32.4621,32.2029,32.4621,41752.2985
2009-02-18 14:10:00,48.82,48.88,48.44,48.62,59275.28393726338,32.4488,32.4887,32.1962,32.3159,59275.2839
2009-02-18 14:20:00,48.6,48.74,48.51,48.63,47052.46078961601,32.3026,32.3956,32.2428,32.3225,47052.4608
2009-02-18 14:30:00,48.66,48.84,48.52,48.57,51054.62412114657,32.3425,32.4621,32.2494,32.2826,51054.6241
2009-02-18 14:40:00,48.57,48.71,48.45,48.63,37966.46836127636,32.2826,32.3757,32.2029,32.3225,37966.4684
2009-02-18 14:50:00,48.63,48.98,48.49,48.98,51379.12385073013,32.3225,32.5552,32.2295,32.5552,51379.1239
2009-02-18 15:00:00,48.98,49.08,48.76,48.77,64142.779881016766,32.5552,32.6216,32.4089,32.4156,64142.7799
2009-02-18 15:10:00,48.77,49.04,48.76,48.89,81882.09843158464,32.4156,32.595,32.4089,32.4953,81882.0984
2009-02-18 15:20:00,48.89,48.98,48.65,48.73,80151.433207139,32.4953,32.5552,32.3358,32.389,80151.4332
2009-02-18 15:30:00,48.72,48.9,48.67,48.82,76473.76960519199,32.3823,32.502,32.3491,32.4488,76473.7696
2009-02-18 15:40:00,48.8,49.03,48.71,48.79,77014.60248783126,32.4355,32.5884,32.3757,32.4289,77014.6025
2009-02-18 15:50:00,48.79,48.96,48.79,48.85,137155.21903731747,32.4289,32.5419,32.4289,32.4687,137155.219
2009-02-19 09:30:00,49.46,50.15,49.43,49.96,58626.28447809627,32.8742,33.3328,32.8543,33.2065,58626.2845
2009-02-19 09:40:00,49.94,50.34,49.89,50.26,58626.28447809627,33.1932,33.4591,33.16,33.4059,58626.2845
2009-02-19 09:50:00,50.27,50.41,50.04,50.33,62412.11465657112,33.4126,33.5056,33.2597,33.4524,62412.1147
2009-02-19 10:00:00,50.31,50.31,50.03,50.2,61005.94916170903,33.4392,33.4392,33.253,33.366,61005.9492
2009-02-19 10:10:00,50.18,50.18,49.9,50.0,64575.446187128175,33.3527,33.3527,33.1666,33.2331,64575.4462
2009-02-19 10:20:00,49.98,50.12,49.93,50.09,69442.94213088155,33.2198,33.3129,33.1866,33.2929,69442.9421
2009-02-19 10:30:00,50.09,50.14,49.89,50.07,61222.282314764736,33.2929,33.3262,33.16,33.2796,61222.2823
2009-02-19 10:40:00,50.02,50.11,49.96,50.04,39480.80043266631,33.2464,33.3062,33.2065,33.2597,39480.8004
2009-02-19 10:50:00,50.04,50.11,49.93,50.06,51379.12385073013,33.2597,33.3062,33.1866,33.273,51379.1239
2009-02-19 11:00:00,50.06,50.41,49.97,50.36,70849.10762574364,33.273,33.5056,33.2132,33.4724,70849.1076
2009-02-19 11:10:00,50.39,50.41,50.3,50.3,26608.977825851813,33.4923,33.5056,33.4325,33.4325,26608.9778
2009-02-19 11:20:00,50.29,50.29,50.07,50.14,28988.64250946457,33.4259,33.4259,33.2796,33.3262,28988.6425
2009-02-19 11:30:00,50.14,50.27,50.05,50.14,49648.45862628448,33.3262,33.4126,33.2663,33.3262,49648.4586
2009-02-19 11:40:00,50.16,50.19,49.95,50.05,61005.94916170903,33.3395,33.3594,33.1999,33.2663,61005.9492
2009-02-19 11:50:00,50.04,50.23,49.98,50.01,61114.11573823688,33.2597,33.386,33.2198,33.2398,61114.1157
2009-02-19 12:00:00,50.0,50.02,49.68,49.83,79286.10059491616,33.2331,33.2464,33.0204,33.1201,79286.1006
2009-02-19 12:10:00,49.85,49.87,49.54,49.62,51487.290427257976,33.1334,33.1467,32.9274,32.9805,51487.2904
2009-02-19 12:20:00,49.62,49.7,49.48,49.51,45862.62844780963,32.9805,33.0337,32.8875,32.9074,45862.6284
2009-02-19 12:30:00,49.52,49.73,49.46,49.73,37641.968631692806,32.9141,33.0537,32.8742,33.0537,37641.9686
2009-02-19 12:40:00,49.73,49.74,49.53,49.58,38074.63493780421,33.0537,33.0603,32.9207,32.954,38074.6349
2009-02-19 12:50:00,49.56,49.64,49.53,49.53,18929.15089237425,32.9407,32.9938,32.9207,32.9207,18929.1509
2009-02-19 13:00:00,49.54,49.59,49.38,49.57,32125.47322877231,32.9274,32.9606,32.821,32.9473,32125.4732
2009-02-19 13:10:00,49.58,49.77,49.53,49.68,31584.640346133045,32.954,33.0802,32.9207,33.0204,31584.6403
2009-02-19 13:20:00,49.68,49.91,49.65,49.9,31368.307193077337,33.0204,33.1733,33.0005,33.1666,31368.3072
2009-02-19 13:30:00,49.9,49.91,49.75,49.84,24121.146565711195,33.1666,33.1733,33.0669,33.1268,24121.1466
2009-02-19 13:40:00,49.84,49.86,49.63,49.66,29529.47539210384,33.1268,33.1401,32.9872,33.0071,29529.4754
2009-02-19 13:50:00,49.65,49.67,49.5,49.53,23688.480259599783,33.0005,33.0138,32.9008,32.9207,23688.4803
2009-02-19 14:00:00,49.54,49.73,49.51,49.68,30935.640886965928,32.9274,33.0537,32.9074,33.0204,30935.6409
2009-02-19 14:10:00,49.68,49.71,49.4,49.41,29096.809085992427,33.0204,33.0404,32.8343,32.841,29096.8091
2009-02-19 14:20:00,49.4,49.6,49.4,49.59,36343.96971335857,32.8343,32.9672,32.8343,32.9606,36343.9697
2009-02-19 14:30:00,49.58,49.58,49.45,49.57,37858.30178474851,32.954,32.954,32.8675,32.9473,37858.3018
2009-02-19 14:40:00,49.56,49.57,49.38,49.39,61114.11573823688,32.9407,32.9473,32.821,32.8277,61114.1157
2009-02-19 14:50:00,49.39,49.64,49.37,49.53,52677.12276906436,32.8277,32.9938,32.8144,32.9207,52677.1228
2009-02-19 15:00:00,49.52,49.65,49.4,49.4,61654.94862087615,32.9141,33.0005,32.8343,32.8343,61654.9486
2009-02-19 15:10:00,49.39,49.39,49.02,49.05,52352.6230394808,32.8277,32.8277,32.5817,32.6017,52352.623
2009-02-19 15:20:00,49.05,49.35,48.97,49.31,76257.43645213629,32.6017,32.8011,32.5485,32.7745,76257.4365
2009-02-19 15:30:00,49.32,49.33,48.77,48.78,86641.42779881017,32.7811,32.7878,32.4156,32.4222,86641.4278
2009-02-19 15:40:00,48.79,49.29,48.73,49.16,90210.92482422933,32.4289,32.7612,32.389,32.6748,90210.9248
2009-02-19 15:50:00,49.16,49.24,48.95,49.01,125256.89561925364,32.6748,32.728,32.5352,32.5751,125256.8956
2009-02-20 09:30:00,46.27,48.59,46.23,48.16,205732.8285559762,30.7539,32.2959,30.7273,32.0101,205732.8286
2009-02-20 09:40:00,48.16,48.19,47.97,48.07,84802.59599783666,32.0101,32.0301,31.8838,31.9503,84802.596
2009-02-20 09:50:00,48.06,48.39,48.06,48.37,60897.78258518118,31.9437,32.163,31.9437,32.1497,60897.7826
2009-02-20 10:00:00,48.38,48.58,48.21,48.4,61871.281773931856,32.1564,32.2893,32.0434,32.1697,61871.2818
2009-02-20 10:10:00,48.34,48.45,48.18,48.31,45321.79556517036,32.1298,32.2029,32.0234,32.1098,45321.7956
2009-02-20 10:20:00,48.28,48.54,48.19,48.47,50621.95781503515,32.0899,32.2627,32.0301,32.2162,50621.9578
2009-02-20 10:30:00,48.44,48.5,48.31,48.36,50946.45754461871,32.1962,32.2361,32.1098,32.1431,50946.4575
2009-02-20 10:40:00,48.36,48.58,48.29,48.36,50513.7912385073,32.1431,32.2893,32.0965,32.1431,50513.7912
2009-02-20 10:50:00,48.4,48.44,48.23,48.4,109140.07571660356,32.1697,32.1962,32.0567,32.1697,109140.0757
2009-02-20 11:00:00,48.4,48.42,48.02,48.02,103082.7474310438,32.1697,32.1829,31.9171,31.9171,103082.7474
2009-02-20 11:10:00,48.02,48.04,47.88,47.94,106219.57815035152,31.9171,31.9304,31.824,31.8639,106219.5782
2009-02-20 11:20:00,47.94,47.97,47.59,47.59,137047.05246078962,31.8639,31.8838,31.6313,31.6313,137047.0525
2009-02-20 11:30:00,47.59,47.59,47.27,47.45,118009.7349918875,31.6313,31.6313,31.4186,31.5382,118009.735
2009-02-20 11:40:00,47.45,47.51,47.32,47.51,47809.626825310974,31.5382,31.5781,31.4518,31.5781,47809.6268
2009-02-20 11:50:00,47.5,47.51,47.36,47.38,37750.13520822066,31.5715,31.5781,31.4784,31.4917,37750.1352
2009-02-20 12:00:00,47.38,47.71,47.38,47.71,56571.11952406706,31.4917,31.711,31.4917,31.711,56571.1195
2009-02-20 12:10:00,47.71,47.85,47.67,47.78,36992.969172525685,31.711,31.8041,31.6844,31.7576,36992.9692
2009-02-20 12:20:00,47.74,47.77,47.51,47.53,30394.808004326664,31.731,31.7509,31.5781,31.5914,30394.808
2009-02-20 12:30:00,47.54,47.65,47.45,47.65,60248.78312601406,31.598,31.6712,31.5382,31.6712,60248.7831
2009-02-20 12:40:00,47.66,47.68,47.29,47.3,54407.787993510006,31.6778,31.6911,31.4319,31.4385,54407.788
2009-02-20 12:50:00,47.32,47.32,47.13,47.2,54407.787993510006,31.4518,31.4518,31.3255,31.3721,54407.788
2009-02-20 13:00:00,47.19,47.22,46.96,46.99,29313.14223904813,31.3654,31.3853,31.2125,31.2325,29313.1422
2009-02-20 13:10:00,46.98,47.01,46.73,46.76,47052.46078961601,31.2258,31.2458,31.0597,31.0796,47052.4608
2009-02-20 13:20:00,46.77,47.06,46.77,46.87,53866.95511087074,31.0863,31.279,31.0863,31.1527,53866.9551
2009-02-20 13:30:00,46.89,46.97,46.82,46.97,25635.478637101136,31.166,31.2192,31.1195,31.2192,25635.4786
2009-02-20 13:40:00,46.96,47.2,46.95,47.08,23147.64737696052,31.2125,31.3721,31.2059,31.2923,23147.6474
2009-02-20 13:50:00,47.07,47.28,47.06,47.2,65008.11249323958,31.2856,31.4252,31.279,31.3721,65008.1125
2009-02-20 14:00:00,47.19,47.25,47.08,47.17,89021.09248242293,31.3654,31.4053,31.2923,31.3521,89021.0925
2009-02-20 14:10:00,47.16,47.48,47.01,47.32,70524.60789616009,31.3455,31.5582,31.2458,31.4518,70524.6079
2009-02-20 14:20:00,47.31,47.78,47.22,47.49,101568.41535965388,31.4452,31.7576,31.3853,31.5648,101568.4154
2009-02-20 14:30:00,47.51,47.75,47.45,47.68,101243.9156300703,31.5781,31.7376,31.5382,31.6911,101243.9156
2009-02-20 14:40:00,47.68,47.92,47.59,47.92,95943.75338020553,31.6911,31.8506,31.6313,31.8506,95943.7534
2009-02-20 14:50:00,47.94,48.12,47.63,47.73,84478.09626825311,31.8639,31.9835,31.6579,31.7243,84478.0963
2009-02-20 15:00:00,47.69,47.69,47.38,47.46,188318.00973499188,31.6977,31.6977,31.4917,31.5449,188318.0097
2009-02-20 15:10:00,47.46,47.61,47.28,47.56,73012.4391563007,31.5449,31.6446,31.4252,31.6113,73012.4392
2009-02-20 15:20:00,47.56,47.65,47.24,47.31,52893.45592212006,31.6113,31.6712,31.3986,31.4452,52893.4559
2009-02-20 15:30:00,47.31,47.45,47.14,47.32,53542.45538128718,31.4452,31.5382,31.3322,31.4518,53542.4554
2009-02-20 15:40:00,47.32,47.34,47.14,47.33,149378.04218496484,31.4518,31.4651,31.3322,31.4585,149378.0422
2009-02-20 15:50:00,47.33,47.52,47.29,47.38,317468.9021092482,31.4585,31.5847,31.4319,31.4917,317468.9021
2009-02-23 09:30:00,47.82,47.82,47.24,47.35,74851.2709572742,31.7841,31.7841,31.3986,31.4718,74851.271
2009-02-23 09:40:00,47.34,47.35,46.85,46.85,107301.24391563008,31.4651,31.4718,31.1394,31.1394,107301.2439
2009-02-23 09:50:00,46.86,47.29,46.85,47.13,59275.28393726338,31.1461,31.4319,31.1394,31.3255,59275.2839
2009-02-23 10:00:00,47.13,47.2,46.93,47.02,54624.12114656571,31.3255,31.3721,31.1926,31.2524,54624.1211
2009-02-23 10:10:00,47.01,47.08,46.85,46.91,39264.4672796106,31.2458,31.2923,31.1394,31.1793,39264.4673
2009-02-23 10:20:00,46.91,47.03,46.86,47.01,43266.630611141154,31.1793,31.2591,31.1461,31.2458,43266.6306
2009-02-23 10:30:00,47.03,47.03,46.84,46.84,87939.4267171444,31.2591,31.2591,31.1328,31.1328,87939.4267
2009-02-23 10:40:00,46.84,46.89,46.74,46.84,73877.77176852353,31.1328,31.166,31.0663,31.1328,73877.7718
2009-02-23 10:50:00,46.84,46.84,46.39,46.4,52244.45646295295,31.1328,31.1328,30.8337,30.8403,52244.4565
2009-02-23 11:00:00,46.4,46.46,46.15,46.23,69767.44186046511,30.8403,30.8802,30.6742,30.7273,69767.4419
2009-02-23 11:10:00,46.23,46.28,46.14,46.14,77014.60248783126,30.7273,30.7606,30.6675,30.6675,77014.6025
2009-02-23 11:20:00,46.15,46.27,46.12,46.22,49756.62520281233,30.6742,30.7539,30.6542,30.7207,49756.6252
2009-02-23 11:30:00,46.22,46.22,46.02,46.04,45646.29529475392,30.7207,30.7207,30.5878,30.601,45646.2953
2009-02-23 11:40:00,46.04,46.05,45.88,45.98,26608.977825851813,30.601,30.6077,30.4947,30.5612,26608.9778
2009-02-23 11:50:00,45.98,46.02,45.89,45.9,29853.9751216874,30.5612,30.5878,30.5013,30.508,29853.9751
2009-02-23 12:00:00,45.9,45.95,45.6,45.6,29313.14223904813,30.508,30.5412,30.3086,30.3086,29313.1422
2009-02-23 12:10:00,45.61,45.61,45.43,45.48,50730.12439156301,30.3152,30.3152,30.1956,30.2288,50730.1244
2009-02-23 12:20:00,45.47,45.58,45.35,45.37,36019.469983775016,30.2222,30.2953,30.1424,30.1557,36019.47
2009-02-23 12:30:00,45.36,45.37,45.18,45.22,64034.613304488914,30.1491,30.1557,30.0294,30.056,64034.6133
2009-02-23 12:40:00,45.23,45.23,44.88,44.91,137587.88534342888,30.0627,30.0627,29.83,29.85,137587.8853
2009-02-23 12:50:00,44.91,45.01,44.84,44.84,40670.63277447269,29.85,29.9164,29.8035,29.8035,40670.6328
2009-02-23 13:00:00,44.84,45.05,44.8,45.05,46187.128177393184,29.8035,29.943,29.7769,29.943,46187.1282
2009-02-23 13:10:00,45.07,45.25,44.97,45.21,91941.59004867496,29.9563,30.076,29.8899,30.0494,91941.59
2009-02-23 13:20:00,45.2,45.28,45.09,45.12,26933.47755543537,30.0427,30.0959,29.9696,29.9896,26933.4776
2009-02-23 13:30:00,45.12,45.2,45.0,45.07,43266.630611141154,29.9896,30.0427,29.9098,29.9563,43266.6306
2009-02-23 13:40:00,45.1,45.29,45.1,45.19,20551.64954029205,29.9763,30.1026,29.9763,30.0361,20551.6495
2009-02-23 13:50:00,45.18,45.18,45.07,45.1,42076.79826933477,30.0294,30.0294,29.9563,29.9763,42076.7983
2009-02-23 14:00:00,45.08,45.13,44.97,45.02,61005.94916170903,29.963,29.9962,29.8899,29.9231,61005.9492
2009-02-23 14:10:00,45.01,45.4,44.99,45.34,72363.43969713358,29.9164,30.1757,29.9032,30.1358,72363.4397
2009-02-23 14:20:00,45.32,45.59,45.32,45.58,66846.94429421308,30.1225,30.3019,30.1225,30.2953,66846.9443
2009-02-23 14:30:00,45.56,45.6,45.36,45.38,48350.45970795024,30.282,30.3086,30.1491,30.1624,48350.4597
2009-02-23 14:40:00,45.39,45.41,44.94,44.99,40670.63277447269,30.169,30.1823,29.8699,29.9032,40670.6328
2009-02-23 14:50:00,45.0,45.06,44.8,44.83,75067.6041103299,29.9098,29.9497,29.7769,29.7968,75067.6041
2009-02-23 15:00:00,44.83,45.09,44.77,44.9,64899.94591671173,29.7968,29.9696,29.7569,29.8433,64899.9459
2009-02-23 15:10:00,44.89,44.95,44.81,44.84,92374.25635478635,29.8367,29.8766,29.7835,29.8035,92374.2564
2009-02-23 15:20:00,44.85,44.88,44.52,44.65,81882.09843158464,29.8101,29.83,29.5908,29.6772,81882.0984
2009-02-23 15:30:00,44.63,44.87,44.63,44.66,75067.6041103299,29.6639,29.8234,29.6639,29.6838,75067.6041
2009-02-23 15:40:00,44.66,44.66,44.37,44.37,146890.21092482423,29.6838,29.6838,29.4911,29.4911,146890.2109
2009-02-23 15:50:00,44.36,44.42,44.24,44.32,190589.5078420768,29.4844,29.5243,29.4047,29.4578,190589.5078
2009-02-24 09:30:00,44.36,45.3,44.36,45.25,75392.10383991347,29.4844,30.1092,29.4844,30.076,75392.1038
2009-02-24 09:40:00,45.25,45.25,44.84,44.97,53650.62195781504,30.076,30.076,29.8035,29.8899,53650.622
2009-02-24 09:50:00,44.95,45.16,44.75,44.86,48891.2925905895,29.8766,30.0161,29.7436,29.8167,48891.2926
2009-02-24 10:00:00,44.8,44.8,44.39,44.41,58950.78420767983,29.7769,29.7769,29.5044,29.5176,58950.7842
2009-02-24 10:10:00,44.43,44.49,44.01,44.06,80584.0995132504,29.5309,29.5708,29.2518,29.285,80584.0995
2009-02-24 10:20:00,44.05,44.57,43.97,44.51,71714.44023796647,29.2784,29.624,29.2252,29.5841,71714.4402
2009-02-24 10:30:00,44.52,44.52,44.35,44.39,65657.1119524067,29.5908,29.5908,29.4778,29.5044,65657.112
2009-02-24 10:40:00,44.38,44.66,44.25,44.63,123093.56408869658,29.4977,29.6838,29.4113,29.6639,123093.5641
2009-02-24 10:50:00,44.65,44.69,44.38,44.45,130557.05786911843,29.6772,29.7038,29.4977,29.5442,130557.0579
2009-02-24 11:00:00,44.46,44.56,44.32,44.32,64575.446187128175,29.5509,29.6173,29.4578,29.4578,64575.4462
2009-02-24 11:10:00,44.34,44.63,44.27,44.47,95078.4207679827,29.4711,29.6639,29.4246,29.5575,95078.4208
2009-02-24 11:20:00,44.46,44.61,44.32,44.46,57869.1184424013,29.5509,29.6506,29.4578,29.5509,57869.1184
2009-02-24 11:30:00,44.48,44.48,44.11,44.16,33423.47214710654,29.5642,29.5642,29.3182,29.3515,33423.4721
2009-02-24 11:40:00,44.15,44.23,43.78,43.78,44456.462952947535,29.3448,29.398,29.0989,29.0989,44456.463
2009-02-24 11:50:00,43.79,44.05,43.78,43.85,46187.128177393184,29.1056,29.2784,29.0989,29.1454,46187.1282
2009-02-24 12:00:00,43.86,43.95,43.66,43.7,57220.11898323418,29.1521,29.2119,29.0192,29.0457,57220.119
2009-02-24 12:10:00,43.7,43.73,43.56,43.68,53650.62195781504,29.0457,29.0657,28.9527,29.0324,53650.622
2009-02-24 12:20:00,43.67,43.8,43.64,43.77,34613.30448891292,29.0258,29.1122,29.0059,29.0923,34613.3045
2009-02-24 12:30:00,43.8,44.13,43.74,44.05,34180.638182801515,29.1122,29.3315,29.0723,29.2784,34180.6382
2009-02-24 12:40:00,44.02,44.25,44.01,44.24,24445.64629529475,29.2584,29.4113,29.2518,29.4047,24445.6463
2009-02-24 12:50:00,44.25,44.35,44.11,44.15,23580.31368307193,29.4113,29.4778,29.3182,29.3448,23580.3137
2009-02-24 13:00:00,44.14,44.39,44.08,44.39,25310.978907517576,29.3382,29.5044,29.2983,29.5044,25310.9789
2009-02-24 13:10:00,44.39,44.4,44.22,44.3,198161.1681990265,29.5044,29.511,29.3914,29.4445,198161.1682
2009-02-24 13:20:00,44.3,44.71,44.3,44.71,78528.9345592212,29.4445,29.717,29.4445,29.717,78528.9346
2009-02-24 13:30:00,44.7,44.76,44.51,44.68,158355.86803677664,29.7104,29.7503,29.5841,29.6971,158355.868
2009-02-24 13:40:00,44.69,44.75,44.4,44.5,30286.641427798808,29.7038,29.7436,29.511,29.5775,30286.6414
2009-02-24 13:50:00,44.53,44.76,44.52,44.74,50297.4580854516,29.5974,29.7503,29.5908,29.737,50297.4581
2009-02-24 14:00:00,44.74,44.86,44.69,44.76,48134.12655489454,29.737,29.8167,29.7038,29.7503,48134.1266
2009-02-24 14:10:00,44.78,44.94,44.65,44.93,79610.60032449973,29.7636,29.8699,29.6772,29.8633,79610.6003
2009-02-24 14:20:00,44.95,45.08,44.89,45.06,53434.28880475933,29.8766,29.963,29.8367,29.9497,53434.2888
2009-02-24 14:30:00,45.06,45.06,44.73,44.88,138020.55164954028,29.9497,29.9497,29.7303,29.83,138020.5516
2009-02-24 14:40:00,44.87,44.96,44.8,44.92,53001.62249864792,29.8234,29.8832,29.7769,29.8566,53001.6225
2009-02-24 14:50:00,44.94,45.09,44.88,44.96,139643.05029745807,29.8699,29.9696,29.83,29.8832,139643.0503
2009-02-24 15:00:00,44.96,45.28,44.95,45.25,54407.787993510006,29.8832,30.0959,29.8766,30.076,54407.788
2009-02-24 15:10:00,45.26,45.59,45.23,45.59,41752.29853975122,30.0826,30.3019,30.0627,30.3019,41752.2985
2009-02-24 15:20:00,45.59,45.69,45.48,45.54,60465.11627906976,30.3019,30.3684,30.2288,30.2687,60465.1163
2009-02-24 15:30:00,45.53,45.62,45.31,45.48,86208.76149269876,30.2621,30.3219,30.1158,30.2288,86208.7615
2009-02-24 15:40:00,45.46,45.64,45.43,45.61,111195.24067063276,30.2155,30.3352,30.1956,30.3152,111195.2407
2009-02-24 15:50:00,45.6,45.63,45.29,45.31,185722.0118983234,30.3086,30.3285,30.1026,30.1158,185722.0119
2009-02-25 09:30:00,45.2,45.6,44.89,45.25,45321.79556517036,30.0427,30.3086,29.8367,30.076,45321.7956
2009-02-25 09:40:00,45.28,45.37,44.61,44.64,50621.95781503515,30.0959,30.1557,29.6506,29.6705,50621.9578
2009-02-25 09:50:00,44.63,44.74,44.43,44.49,45970.79502433748,29.6639,29.737,29.5309,29.5708,45970.795
2009-02-25 10:00:00,44.49,44.5,43.83,43.9,111627.90697674418,29.5708,29.5775,29.1321,29.1787,111627.907
2009-02-25 10:10:00,43.92,43.93,43.68,43.88,61546.78204434829,29.192,29.1986,29.0324,29.1654,61546.782
2009-02-25 10:20:00,43.9,43.97,43.8,43.95,47376.960519199565,29.1787,29.2252,29.1122,29.2119,47376.9605
2009-02-25 10:30:00,43.95,43.98,43.6,43.63,58950.78420767983,29.2119,29.2318,28.9793,28.9992,58950.7842
2009-02-25 10:40:00,43.65,43.68,43.29,43.34,59707.9502433748,29.0125,29.0324,28.7732,28.8065,59707.9502
2009-02-25 10:50:00,43.36,43.58,43.34,43.51,55705.78691184424,28.8198,28.966,28.8065,28.9195,55705.7869
2009-02-25 11:00:00,43.51,43.8,43.5,43.66,51811.79015684153,28.9195,29.1122,28.9128,29.0192,51811.7902
2009-02-25 11:10:00,43.65,43.86,43.62,43.86,33639.80530016225,29.0125,29.1521,28.9926,29.1521,33639.8053
2009-02-25 11:20:00,43.86,43.97,43.82,43.83,47268.79394267171,29.1521,29.2252,29.1255,29.1321,47268.7939
2009-02-25 11:30:00,43.84,43.95,43.78,43.83,20335.316387236344,29.1388,29.2119,29.0989,29.1321,20335.3164
2009-02-25 11:40:00,43.82,44.24,43.82,44.11,68144.94321254732,29.1255,29.4047,29.1255,29.3182,68144.9432
2009-02-25 11:50:00,44.09,44.12,43.72,43.77,52028.12330989724,29.305,29.3249,29.059,29.0923,52028.1233
2009-02-25 12:00:00,43.78,44.07,43.77,44.07,52028.12330989724,29.0989,29.2917,29.0923,29.2917,52028.1233
2009-02-25 12:10:00,44.08,44.2,44.02,44.04,54299.62141698216,29.2983,29.3781,29.2584,29.2717,54299.6214
2009-02-25 12:20:00,44.05,44.16,43.97,44.02,26608.977825851813,29.2784,29.3515,29.2252,29.2584,26608.9778
2009-02-25 12:30:00,44.01,44.1,43.96,44.07,20335.316387236344,29.2518,29.3116,29.2186,29.2917,20335.3164
2009-02-25 12:40:00,44.09,44.11,43.77,43.87,37858.30178474851,29.305,29.3182,29.0923,29.1587,37858.3018
2009-02-25 12:50:00,43.85,43.98,43.81,43.93,20551.64954029205,29.1454,29.2318,29.1189,29.1986,20551.6495
2009-02-25 13:00:00,43.93,44.26,43.91,44.15,25743.645213628988,29.1986,29.4179,29.1853,29.3448,25743.6452
2009-02-25 13:10:00,44.15,44.15,44.0,44.03,29529.47539210384,29.3448,29.3448,29.2451,29.2651,29529.4754
2009-02-25 13:20:00,44.06,44.06,43.89,43.97,24012.979989183343,29.285,29.285,29.172,29.2252,24012.98
2009-02-25 13:30:00,43.98,44.27,43.94,44.22,23147.64737696052,29.2318,29.4246,29.2053,29.3914,23147.6474
2009-02-25 13:40:00,44.23,44.75,44.23,44.72,51703.62358031368,29.398,29.7436,29.398,29.7237,51703.6236
2009-02-25 13:50:00,44.72,44.9,44.62,44.8,35586.8036776636,29.7237,29.8433,29.6572,29.7769,35586.8037
2009-02-25 14:00:00,44.8,44.88,44.19,44.3,55597.62033531639,29.7769,29.83,29.3714,29.4445,55597.6203
2009-02-25 14:10:00,44.27,44.32,43.84,43.94,81990.26500811249,29.4246,29.4578,29.1388,29.2053,81990.265
2009-02-25 14:20:00,43.96,44.22,43.84,44.21,55813.95348837209,29.2186,29.3914,29.1388,29.3847,55813.9535
2009-02-25 14:30:00,44.25,44.26,44.01,44.15,43374.797187669006,29.4113,29.4179,29.2518,29.3448,43374.7972
2009-02-25 14:40:00,44.12,44.4,44.06,44.17,40021.63331530557,29.3249,29.511,29.285,29.3581,40021.6333
2009-02-25 14:50:00,44.19,44.44,44.17,44.29,34613.30448891292,29.3714,29.5376,29.3581,29.4379,34613.3045
2009-02-25 15:00:00,44.28,44.59,44.22,44.51,52244.45646295295,29.4312,29.6373,29.3914,29.5841,52244.4565
2009-02-25 15:10:00,44.51,44.86,44.28,44.78,71173.6073553272,29.5841,29.8167,29.4312,29.7636,71173.6074
2009-02-25 15:20:00,44.78,45.03,44.72,44.78,74959.43753380205,29.7636,29.9297,29.7237,29.7636,74959.4375
2009-02-25 15:30:00,44.78,44.85,44.49,44.51,122660.89778258518,29.7636,29.8101,29.5708,29.5841,122660.8978
2009-02-25 15:40:00,44.51,44.55,44.02,44.06,224986.479177934,29.5841,29.6107,29.2584,29.285,224986.4792
2009-02-25 15:50:00,44.07,44.09,43.65,43.74,349378.0421849648,29.2917,29.305,29.0125,29.0723,349378.0422
2009-02-26 09:30:00,44.2,44.7,43.83,44.51,71714.44023796647,29.3781,29.7104,29.1321,29.5841,71714.4402
2009-02-26 09:40:00,44.5,44.82,44.45,44.49,62412.11465657112,29.5775,29.7902,29.5442,29.5708,62412.1147
2009-02-26 09:50:00,44.49,44.63,44.43,44.62,66306.11141157382,29.5708,29.6639,29.5309,29.6572,66306.1114
2009-02-26 10:00:00,44.65,45.26,44.55,45.15,78637.10113574905,29.6772,30.0826,29.6107,30.0095,78637.1011
2009-02-26 10:10:00,45.15,45.16,44.76,44.81,54083.28826392644,30.0095,30.0161,29.7503,29.7835,54083.2883
2009-02-26 10:20:00,44.85,44.88,44.69,44.75,109572.74202271496,29.8101,29.83,29.7038,29.7436,109572.742
2009-02-26 10:30:00,44.74,44.79,44.69,44.72,94970.25419145483,29.737,29.7702,29.7038,29.7237,94970.2542
2009-02-26 10:40:00,44.72,45.23,44.72,45.14,152082.20659816117,29.7237,30.0627,29.7237,30.0029,152082.2066
2009-02-26 10:50:00,45.15,45.18,45.07,45.14,222282.31476473768,30.0095,30.0294,29.9563,30.0029,222282.3148
2009-02-26 11:00:00,45.15,45.18,44.75,44.78,47917.79340183883,30.0095,30.0294,29.7436,29.7636,47917.7934
2009-02-26 11:10:00,44.76,44.94,44.73,44.93,36019.469983775016,29.7503,29.8699,29.7303,29.8633,36019.47
2009-02-26 11:20:00,44.91,45.0,44.83,44.84,41211.46565711195,29.85,29.9098,29.7968,29.8035,41211.4657
2009-02-26 11:30:00,44.84,44.93,44.76,44.89,25743.645213628988,29.8035,29.8633,29.7503,29.8367,25743.6452
2009-02-26 11:40:00,44.9,44.9,44.61,44.61,21957.815035154137,29.8433,29.8433,29.6506,29.6506,21957.815
2009-02-26 11:50:00,44.61,44.75,44.59,44.67,17198.48566792861,29.6506,29.7436,29.6373,29.6905,17198.4857
2009-02-26 12:00:00,44.68,44.76,44.56,44.58,27474.31043807464,29.6971,29.7503,29.6173,29.6306,27474.3104
2009-02-26 12:10:00,44.58,44.58,44.34,44.37,48025.959978366685,29.6306,29.6306,29.4711,29.4911,48025.96
2009-02-26 12:20:00,44.36,44.37,44.03,44.12,29962.14169821525,29.4844,29.4911,29.2651,29.3249,29962.1417
2009-02-26 12:30:00,44.13,44.21,44.04,44.08,19794.48350459708,29.3315,29.3847,29.2717,29.2983,19794.4835
2009-02-26 12:40:00,44.08,44.3,44.07,44.3,18063.81828015144,29.2983,29.4445,29.2917,29.4445,18063.8183
2009-02-26 12:50:00,44.28,44.34,44.11,44.16,21741.48188209843,29.4312,29.4711,29.3182,29.3515,21741.4819
2009-02-26 13:00:00,44.19,44.26,44.04,44.04,26933.47755543537,29.3714,29.4179,29.2717,29.2717,26933.4776
2009-02-26 13:10:00,44.04,44.11,43.8,44.04,75500.27041644132,29.2717,29.3182,29.1122,29.2717,75500.2704
2009-02-26 13:20:00,44.04,44.24,44.01,44.2,37209.3023255814,29.2717,29.4047,29.2518,29.3781,37209.3023
2009-02-26 13:30:00,44.2,44.22,44.09,44.09,34288.80475932937,29.3781,29.3914,29.305,29.305,34288.8048
2009-02-26 13:40:00,44.11,44.39,44.11,44.32,32666.306111411574,29.3182,29.5044,29.3182,29.4578,32666.3061
2009-02-26 13:50:00,44.32,44.42,44.17,44.21,37966.46836127636,29.4578,29.5243,29.3581,29.3847,37966.4684
2009-02-26 14:00:00,44.2,44.22,43.97,44.09,46727.961060032445,29.3781,29.3914,29.2252,29.305,46727.9611
2009-02-26 14:10:00,44.1,44.23,44.07,44.2,33207.13899405084,29.3116,29.398,29.2917,29.3781,33207.139
2009-02-26 14:20:00,44.21,44.33,44.16,44.21,23688.480259599783,29.3847,29.4645,29.3515,29.3847,23688.4803
2009-02-26 14:30:00,44.2,44.21,43.82,43.84,77771.76852352623,29.3781,29.3847,29.1255,29.1388,77771.7685
2009-02-26 14:40:00,43.84,43.85,43.67,43.73,40237.96646836127,29.1388,29.1454,29.0258,29.0657,40237.9665
2009-02-26 14:50:00,43.73,43.78,43.45,43.47,49864.79177934018,29.0657,29.0989,28.8796,28.8929,49864.7918
2009-02-26 15:00:00,43.47,43.48,43.3,43.34,58626.28447809627,28.8929,28.8995,28.7799,28.8065,58626.2845
2009-02-26 15:10:00,43.35,43.36,43.04,43.06,63493.780421849646,28.8131,28.8198,28.6071,28.6204,63493.7804
2009-02-26 15:20:00,43.09,43.14,42.97,43.09,64683.61276365603,28.6403,28.6735,28.5605,28.6403,64683.6128
2009-02-26 15:30:00,43.1,43.39,43.06,43.23,93347.75554353705,28.6469,28.8397,28.6204,28.7333,93347.7555
2009-02-26 15:40:00,43.23,43.48,43.19,43.44,64142.779881016766,28.7333,28.8995,28.7068,28.8729,64142.7799
2009-02-26 15:50:00,43.43,43.45,43.13,43.16,99296.91725256896,28.8663,28.8796,28.6669,28.6868,99296.9173
2009-02-27 09:30:00,42.54,42.96,42.12,42.3,50838.290968090856,28.2747,28.5539,27.9956,28.1152,50838.291
2009-02-27 09:40:00,42.32,42.55,42.19,42.35,28555.97620335316,28.1285,28.2814,28.0421,28.1484,28555.9762
2009-02-27 09:50:00,42.34,42.72,42.23,42.58,36560.30286641428,28.1418,28.3944,28.0687,28.3013,36560.3029
2009-02-27 10:00:00,42.58,42.97,42.58,42.66,47917.79340183883,28.3013,28.5605,28.3013,28.3545,47917.7934
2009-02-27 10:10:00,42.66,42.86,42.59,42.86,32125.47322877231,28.3545,28.4874,28.308,28.4874,32125.4732
2009-02-27 10:20:00,42.87,43.19,42.8,42.81,98756.08436992968,28.4941,28.7068,28.4475,28.4542,98756.0844
2009-02-27 10:30:00,42.8,43.01,42.77,42.97,28880.475932936723,28.4475,28.5871,28.4276,28.5605,28880.4759
2009-02-27 10:40:00,42.98,43.18,42.88,43.08,42942.1308815576,28.5672,28.7001,28.5007,28.6336,42942.1309
2009-02-27 10:50:00,43.09,43.16,42.92,43.01,43482.96376419686,28.6403,28.6868,28.5273,28.5871,43482.9638
2009-02-27 11:00:00,43.03,43.04,42.84,43.01,19794.48350459708,28.6004,28.6071,28.4741,28.5871,19794.4835
2009-02-27 11:10:00,43.02,43.09,42.95,43.03,149053.54245538128,28.5938,28.6403,28.5472,28.6004,149053.5425
2009-02-27 11:20:00,43.03,43.13,43.02,43.11,146565.71119524067,28.6004,28.6669,28.5938,28.6536,146565.7112
2009-02-27 11:30:00,43.13,43.24,43.04,43.21,158464.03461330448,28.6669,28.74,28.6071,28.7201,158464.0346
2009-02-27 11:40:00,43.23,43.52,43.15,43.31,52677.12276906436,28.7333,28.9261,28.6802,28.7865,52677.1228
2009-02-27 11:50:00,43.31,43.38,43.11,43.29,43266.630611141154,28.7865,28.833,28.6536,28.7732,43266.6306
2009-02-27 12:00:00,43.28,43.41,43.25,43.29,32017.306652244457,28.7666,28.853,28.7466,28.7732,32017.3067
2009-02-27 12:10:00,43.29,43.49,43.2,43.33,28015.14332071389,28.7732,28.9062,28.7134,28.7998,28015.1433
2009-02-27 12:20:00,43.34,43.59,43.32,43.54,29313.14223904813,28.8065,28.9726,28.7932,28.9394,29313.1422
2009-02-27 12:30:00,43.53,43.59,43.24,43.25,164845.8626284478,28.9327,28.9726,28.74,28.7466,164845.8626
2009-02-27 12:40:00,43.25,43.36,43.2,43.3,17955.65170362358,28.7466,28.8198,28.7134,28.7799,17955.6517
2009-02-27 12:50:00,43.32,43.48,43.31,43.45,47376.960519199565,28.7932,28.8995,28.7865,28.8796,47376.9605
2009-02-27 13:00:00,43.45,43.61,43.43,43.57,44780.9626825311,28.8796,28.9859,28.8663,28.9593,44780.9627
2009-02-27 13:10:00,43.59,43.62,43.28,43.41,29853.9751216874,28.9726,28.9926,28.7666,28.853,29853.9751
2009-02-27 13:20:00,43.41,43.5,43.33,43.39,15143.320713899404,28.853,28.9128,28.7998,28.8397,15143.3207
2009-02-27 13:30:00,43.39,43.45,43.0,43.05,63493.780421849646,28.8397,28.8796,28.5805,28.6137,63493.7804
2009-02-27 13:40:00,43.04,43.2,42.96,43.12,38939.96755002704,28.6071,28.7134,28.5539,28.6602,38939.9676
2009-02-27 13:50:00,43.16,43.42,43.13,43.34,34180.638182801515,28.6868,28.8596,28.6669,28.8065,34180.6382
2009-02-27 14:00:00,43.32,43.51,43.26,43.33,36019.469983775016,28.7932,28.9195,28.7533,28.7998,36019.47
2009-02-27 14:10:00,43.33,43.45,43.23,43.32,32666.306111411574,28.7998,28.8796,28.7333,28.7932,32666.3061
2009-02-27 14:20:00,43.32,43.36,42.94,42.99,32990.80584099513,28.7932,28.8198,28.5406,28.5738,32990.8058
2009-02-27 14:30:00,43.01,43.08,42.8,42.8,89561.9253650622,28.5871,28.6336,28.4475,28.4475,89561.9254
2009-02-27 14:40:00,42.8,43.19,42.8,43.16,30719.30773391022,28.4475,28.7068,28.4475,28.6868,30719.3077
2009-02-27 14:50:00,43.16,43.22,43.02,43.12,29853.9751216874,28.6868,28.7267,28.5938,28.6602,29853.9751
2009-02-27 15:00:00,43.11,43.11,42.83,42.86,32666.306111411574,28.6536,28.6536,28.4675,28.4874,32666.3061
2009-02-27 15:10:00,42.85,42.85,42.47,42.55,46727.961060032445,28.4808,28.4808,28.2282,28.2814,46727.9611
2009-02-27 15:20:00,42.54,42.9,42.52,42.79,72471.60627366144,28.2747,28.514,28.2614,28.4409,72471.6063
2009-02-27 15:30:00,42.79,43.08,42.73,42.81,113574.90535424554,28.4409,28.6336,28.401,28.4542,113574.9054
2009-02-27 15:40:00,42.84,43.32,42.81,43.22,102433.74797187668,28.4741,28.7932,28.4542,28.7267,102433.748
2009-02-27 15:50:00,43.21,43.25,42.77,42.79,160194.69983775014,28.7201,28.7466,28.4276,28.4409,160194.6998
2009-03-02 09:30:00,41.94,42.55,41.23,42.53,76690.1027582477,27.8759,28.2814,27.404,28.2681,76690.1028
2009-03-02 09:40:00,42.54,42.67,42.38,42.43,61654.94862087615,28.2747,28.3611,28.1684,28.2016,61654.9486
2009-03-02 09:50:00,42.45,42.64,42.22,42.25,54948.62087614927,28.2149,28.3412,28.062,28.082,54948.6209
2009-03-02 10:00:00,42.26,42.47,41.94,42.04,82531.09789075176,28.0886,28.2282,27.8759,27.9424,82531.0979
2009-03-02 10:10:00,42.03,42.1,41.65,41.66,48134.12655489454,27.9358,27.9823,27.6832,27.6898,48134.1266
2009-03-02 10:20:00,41.68,41.97,41.62,41.88,48242.29313142239,27.7031,27.8959,27.6632,27.8361,48242.2931
2009-03-02 10:30:00,41.86,42.08,41.82,42.01,72363.43969713358,27.8228,27.969,27.7962,27.9225,72363.4397
2009-03-02 10:40:00,42.0,42.03,41.79,41.91,48674.9594375338,27.9158,27.9358,27.7762,27.856,48674.9594
2009-03-02 10:50:00,41.89,41.91,41.6,41.68,49648.45862628448,27.8427,27.856,27.6499,27.7031,49648.4586
2009-03-02 11:00:00,41.7,41.76,41.57,41.61,75067.6041103299,27.7164,27.7563,27.63,27.6566,75067.6041
2009-03-02 11:10:00,41.62,41.64,41.52,41.55,48458.626284478094,27.6632,27.6765,27.5968,27.6167,48458.6263
2009-03-02 11:20:00,41.55,41.6,41.2,41.2,32990.80584099513,27.6167,27.6499,27.3841,27.3841,32990.8058
2009-03-02 11:30:00,41.2,41.2,41.02,41.05,44997.2958355868,27.3841,27.3841,27.2644,27.2844,44997.2958
2009-03-02 11:40:00,41.05,41.14,40.91,40.92,53326.12222823148,27.2844,27.3442,27.1913,27.198,53326.1222
2009-03-02 11:50:00,40.92,40.98,40.71,40.88,38831.80097349919,27.198,27.2379,27.0584,27.1714,38831.801
2009-03-02 12:00:00,40.87,40.97,40.73,40.95,32341.806381828013,27.1647,27.2312,27.0717,27.2179,32341.8064
2009-03-02 12:10:00,40.93,41.01,40.81,40.81,43266.630611141154,27.2046,27.2578,27.1249,27.1249,43266.6306
2009-03-02 12:20:00,40.83,41.06,40.83,40.99,30827.474310438072,27.1382,27.291,27.1382,27.2445,30827.4743
2009-03-02 12:30:00,41.02,41.24,40.99,41.21,62303.94808004327,27.2644,27.4107,27.2445,27.3907,62303.9481
2009-03-02 12:40:00,41.22,41.24,40.9,40.91,73985.93834505137,27.3974,27.4107,27.1847,27.1913,73985.9383
2009-03-02 12:50:00,40.91,41.04,40.84,40.89,31584.640346133045,27.1913,27.2777,27.1448,27.178,31584.6403
2009-03-02 13:00:00,40.88,41.05,40.86,41.04,33747.9718766901,27.1714,27.2844,27.1581,27.2777,33747.9719
2009-03-02 13:10:00,41.03,41.03,40.77,40.78,33207.13899405084,27.2711,27.2711,27.0983,27.1049,33207.139
2009-03-02 13:20:00,40.8,40.95,40.78,40.92,30178.47485127096,27.1182,27.2179,27.1049,27.198,30178.4749
2009-03-02 13:30:00,40.91,40.96,40.84,40.91,28339.64305029745,27.1913,27.2246,27.1448,27.1913,28339.6431
2009-03-02 13:40:00,40.91,41.13,40.89,41.13,33747.9718766901,27.1913,27.3376,27.178,27.3376,33747.9719
2009-03-02 13:50:00,41.12,41.37,41.11,41.37,36992.969172525685,27.3309,27.4971,27.3243,27.4971,36992.9692
2009-03-02 14:00:00,41.38,41.38,41.21,41.21,34937.80421849649,27.5037,27.5037,27.3907,27.3907,34937.8042
2009-03-02 14:10:00,41.23,41.5,41.23,41.37,36668.46944294213,27.404,27.5835,27.404,27.4971,36668.4694
2009-03-02 14:20:00,41.37,41.41,41.19,41.22,56138.45321795565,27.4971,27.5237,27.3774,27.3974,56138.4532
2009-03-02 14:30:00,41.22,41.58,41.14,41.51,55922.12006489994,27.3974,27.6367,27.3442,27.5901,55922.1201
2009-03-02 14:40:00,41.51,41.59,41.33,41.33,38290.968090859926,27.5901,27.6433,27.4705,27.4705,38290.9681
2009-03-02 14:50:00,41.33,41.45,41.13,41.17,40454.29962141698,27.4705,27.5502,27.3376,27.3641,40454.2996
2009-03-02 15:00:00,41.14,41.17,40.9,40.96,60465.11627906976,27.3442,27.3641,27.1847,27.2246,60465.1163
2009-03-02 15:10:00,40.97,41.04,40.81,40.83,49756.62520281233,27.2312,27.2777,27.1249,27.1382,49756.6252
2009-03-02 15:20:00,40.84,41.02,40.8,41.02,73661.43861546782,27.1448,27.2644,27.1182,27.2644,73661.4386
2009-03-02 15:30:00,41.03,41.16,40.81,40.84,73877.77176852353,27.2711,27.3575,27.1249,27.1448,73877.7718
2009-03-02 15:40:00,40.84,40.84,40.59,40.61,128826.3926446728,27.1448,27.1448,26.9786,26.9919,128826.3926
2009-03-02 15:50:00,40.61,40.81,40.56,40.76,186046.51162790696,26.9919,27.1249,26.9587,27.0916,186046.5116
2009-03-03 09:30:00,41.44,41.99,41.12,41.69,79826.93347755543,27.5436,27.9092,27.3309,27.7098,79826.9335
2009-03-03 09:40:00,41.68,41.68,41.06,41.08,41427.79881016766,27.7031,27.7031,27.291,27.3043,41427.7988
2009-03-03 09:50:00,41.09,41.58,41.09,41.36,31151.974040021632,27.311,27.6367,27.311,27.4904,31151.974
2009-03-03 10:00:00,41.33,41.43,41.1,41.3,32774.47268793943,27.4705,27.537,27.3176,27.4505,32774.4727
2009-03-03 10:10:00,41.26,41.29,40.99,41.12,21633.315305570577,27.424,27.4439,27.2445,27.3309,21633.3153
2009-03-03 10:20:00,41.12,41.4,41.08,41.36,44456.462952947535,27.3309,27.517,27.3043,27.4904,44456.463
2009-03-03 10:30:00,41.33,41.57,41.26,41.47,29637.64196863169,27.4705,27.63,27.424,27.5635,29637.642
2009-03-03 10:40:00,41.47,41.58,41.39,41.39,24337.4797187669,27.5635,27.6367,27.5104,27.5104,24337.4797
2009-03-03 10:50:00,41.4,41.46,41.1,41.2,24770.14602487831,27.517,27.5569,27.3176,27.3841,24770.146
2009-03-03 11:00:00,41.19,41.31,40.93,41.03,42401.29799891833,27.3774,27.4572,27.2046,27.2711,42401.298
2009-03-03 11:10:00,41.02,41.02,40.3,40.39,78096.26825310978,27.2644,27.2644,26.7859,26.8457,78096.2683
2009-03-03 11:20:00,40.38,40.65,40.38,40.61,68253.10978907517,26.8391,27.0185,26.8391,26.9919,68253.1098
2009-03-03 11:30:00,40.6,40.67,40.28,40.29,44456.462952947535,26.9853,27.0318,26.7726,26.7792,44456.463
2009-03-03 11:40:00,40.31,40.41,40.24,40.32,37966.46836127636,26.7925,26.859,26.746,26.7992,37966.4684
2009-03-03 11:50:00,40.33,40.38,40.16,40.31,51811.79015684153,26.8058,26.8391,26.6928,26.7925,51811.7902
2009-03-03 12:00:00,40.25,40.63,40.25,40.57,52785.28934559221,26.7527,27.0052,26.7527,26.9653,52785.2893
2009-03-03 12:10:00,40.62,40.76,40.52,40.75,34396.97133585722,26.9986,27.0916,26.9321,27.085,34396.9713
2009-03-03 12:20:00,40.76,40.99,40.73,40.96,28447.80962682531,27.0916,27.2445,27.0717,27.2246,28447.8096
2009-03-03 12:30:00,40.96,40.96,40.7,40.71,21741.48188209843,27.2246,27.2246,27.0518,27.0584,21741.4819
2009-03-03 12:40:00,40.71,41.08,40.68,40.95,40454.29962141698,27.0584,27.3043,27.0385,27.2179,40454.2996
2009-03-03 12:50:00,40.95,40.95,40.67,40.76,41968.63169280692,27.2179,27.2179,27.0318,27.0916,41968.6317
2009-03-03 13:00:00,40.78,40.81,40.62,40.74,26284.478096268253,27.1049,27.1249,26.9986,27.0783,26284.4781
2009-03-03 13:10:00,40.74,40.94,40.7,40.94,30286.641427798808,27.0783,27.2113,27.0518,27.2113,30286.6414
2009-03-03 13:20:00,40.92,40.95,40.75,40.75,28015.14332071389,27.198,27.2179,27.085,27.085,28015.1433
2009-03-03 13:30:00,40.76,40.82,40.44,40.58,47160.62736614386,27.0916,27.1315,26.8789,26.972,47160.6274
2009-03-03 13:40:00,40.58,40.68,40.44,40.48,38939.96755002704,26.972,27.0385,26.8789,26.9055,38939.9676
2009-03-03 13:50:00,40.49,40.94,40.49,40.84,35262.30394808004,26.9122,27.2113,26.9122,27.1448,35262.3039
2009-03-03 14:00:00,40.85,40.96,40.79,40.93,35262.30394808004,27.1515,27.2246,27.1116,27.2046,35262.3039
2009-03-03 14:10:00,40.96,41.08,40.91,40.99,37641.968631692806,27.2246,27.3043,27.1913,27.2445,37641.9686
2009-03-03 14:20:00,40.98,41.13,40.95,41.03,53001.62249864792,27.2379,27.3376,27.2179,27.2711,53001.6225
2009-03-03 14:30:00,41.03,41.32,40.97,41.19,48134.12655489454,27.2711,27.4638,27.2312,27.3774,48134.1266
2009-03-03 14:40:00,41.19,41.34,41.06,41.2,45429.96214169821,27.3774,27.4771,27.291,27.3841,45429.9621
2009-03-03 14:50:00,41.2,41.37,41.01,41.25,44131.96322336398,27.3841,27.4971,27.2578,27.4173,44131.9632
2009-03-03 15:00:00,41.25,41.26,40.93,40.98,44131.96322336398,27.4173,27.424,27.2046,27.2379,44131.9632
2009-03-03 15:10:00,40.99,41.06,40.8,40.96,69118.442401298,27.2445,27.291,27.1182,27.2246,69118.4424
2009-03-03 15:20:00,40.95,41.03,40.69,40.75,73877.77176852353,27.2179,27.2711,27.0451,27.085,73877.7718
2009-03-03 15:30:00,40.76,40.84,40.55,40.57,90751.75770686858,27.0916,27.1448,26.9521,26.9653,90751.7577
2009-03-03 15:40:00,40.55,40.56,40.38,40.41,101784.74851270956,26.9521,26.9587,26.8391,26.859,101784.7485
2009-03-03 15:50:00,40.41,40.66,40.39,40.54,137696.05191995672,26.859,27.0252,26.8457,26.9454,137696.0519
2009-03-04 09:30:00,41.3,41.96,41.05,41.87,65116.27906976744,27.4505,27.8892,27.2844,27.8294,65116.2791
2009-03-04 09:40:00,41.86,42.41,41.86,42.41,152298.53975121686,27.8228,28.1883,27.8228,28.1883,152298.5398
2009-03-04 09:50:00,42.39,42.42,42.23,42.29,113466.73877771768,28.175,28.195,28.0687,28.1086,113466.7388
2009-03-04 10:00:00,42.3,42.64,42.3,42.47,72796.10600324499,28.1152,28.3412,28.1152,28.2282,72796.106
2009-03-04 10:10:00,42.48,42.51,42.38,42.4,80367.7663601947,28.2349,28.2548,28.1684,28.1817,80367.7664
2009-03-04 10:20:00,42.38,42.75,42.31,42.7,69010.27582477014,28.1684,28.4143,28.1219,28.3811,69010.2758
2009-03-04 10:30:00,42.7,42.92,42.69,42.9,88372.09302325582,28.3811,28.5273,28.3744,28.514,88372.093
2009-03-04 10:40:00,42.9,43.44,42.86,43.27,146998.37750135208,28.514,28.8729,28.4874,28.7599,146998.3775
2009-03-04 10:50:00,43.27,43.31,42.98,42.99,63385.61384532179,28.7599,28.7865,28.5672,28.5738,63385.6138
2009-03-04 11:00:00,43.01,43.33,43.01,43.24,52677.12276906436,28.5871,28.7998,28.5871,28.74,52677.1228
2009-03-04 11:10:00,43.25,43.33,43.16,43.25,62087.61492698756,28.7466,28.7998,28.6868,28.7466,62087.6149
2009-03-04 11:20:00,43.23,43.41,43.08,43.41,48674.9594375338,28.7333,28.853,28.6336,28.853,48674.9594
2009-03-04 11:30:00,43.38,43.43,43.12,43.14,45862.62844780963,28.833,28.8663,28.6602,28.6735,45862.6284
2009-03-04 11:40:00,43.13,43.13,42.87,42.96,63061.11411573824,28.6669,28.6669,28.4941,28.5539,63061.1141
2009-03-04 11:50:00,42.95,43.15,42.83,43.07,47485.12709572742,28.5472,28.6802,28.4675,28.627,47485.1271
2009-03-04 12:00:00,43.07,43.12,42.77,42.79,38831.80097349919,28.627,28.6602,28.4276,28.4409,38831.801
2009-03-04 12:10:00,42.8,42.92,42.8,42.81,29421.308815575987,28.4475,28.5273,28.4475,28.4542,29421.3088
2009-03-04 12:20:00,42.8,43.07,42.8,43.03,38507.30124391563,28.4475,28.627,28.4475,28.6004,38507.3012
2009-03-04 12:30:00,43.01,43.24,43.0,43.19,52136.2898864251,28.5871,28.74,28.5805,28.7068,52136.2899
2009-03-04 12:40:00,43.16,43.16,42.91,42.92,55056.78745267712,28.6868,28.6868,28.5207,28.5273,55056.7875
2009-03-04 12:50:00,42.91,42.91,42.69,42.84,41968.63169280692,28.5207,28.5207,28.3744,28.4741,41968.6317
2009-03-04 13:00:00,42.83,42.83,42.55,42.74,53326.12222823148,28.4675,28.4675,28.2814,28.4077,53326.1222
2009-03-04 13:10:00,42.72,42.93,42.7,42.93,58734.45105462412,28.3944,28.5339,28.3811,28.5339,58734.4511
2009-03-04 13:20:00,42.91,43.04,42.82,42.93,28447.80962682531,28.5207,28.6071,28.4608,28.5339,28447.8096
2009-03-04 13:30:00,42.92,43.1,42.8,42.8,39048.13412655489,28.5273,28.6469,28.4475,28.4475,39048.1341
2009-03-04 13:40:00,42.8,42.88,42.71,42.87,33964.30502974581,28.4475,28.5007,28.3877,28.4941,33964.305
2009-03-04 13:50:00,42.88,42.92,42.76,42.79,47376.960519199565,28.5007,28.5273,28.421,28.4409,47376.9605
2009-03-04 14:00:00,42.78,43.08,42.71,43.08,48891.2925905895,28.4342,28.6336,28.3877,28.6336,48891.2926
2009-03-04 14:10:00,43.07,43.28,43.02,43.22,41211.46565711195,28.627,28.7666,28.5938,28.7267,41211.4657
2009-03-04 14:20:00,43.24,43.26,43.12,43.17,39480.80043266631,28.74,28.7533,28.6602,28.6935,39480.8004
2009-03-04 14:30:00,43.16,43.45,43.1,43.38,53109.789075175766,28.6868,28.8796,28.6469,28.833,53109.7891
2009-03-04 14:40:00,43.38,43.63,43.3,43.53,56354.78637101135,28.833,28.9992,28.7799,28.9327,56354.7864
2009-03-04 14:50:00,43.53,43.63,43.41,43.41,111411.57382368848,28.9327,28.9992,28.853,28.853,111411.5738
2009-03-04 15:00:00,43.41,43.49,43.25,43.33,75824.77014602488,28.853,28.9062,28.7466,28.7998,75824.7701
2009-03-04 15:10:00,43.34,43.53,43.34,43.53,65008.11249323958,28.8065,28.9327,28.8065,28.9327,65008.1125
2009-03-04 15:20:00,43.52,43.61,43.39,43.59,78096.26825310978,28.9261,28.9859,28.8397,28.9726,78096.2683
2009-03-04 15:30:00,43.59,43.63,43.32,43.4,98107.08491076255,28.9726,28.9992,28.7932,28.8463,98107.0849
2009-03-04 15:40:00,43.4,43.44,43.22,43.25,135100.05408328827,28.8463,28.8729,28.7267,28.7466,135100.0541
2009-03-04 15:50:00,43.26,43.3,42.99,43.04,263169.28069226607,28.7533,28.7799,28.5738,28.6071,263169.2807
2009-03-05 09:30:00,41.94,42.14,41.51,42.09,105895.07842076798,27.8759,28.0089,27.5901,27.9756,105895.0784
2009-03-05 09:40:00,42.08,42.28,42.03,42.07,88696.59275283937,27.969,28.1019,27.9358,27.9623,88696.5928
2009-03-05 09:50:00,42.08,42.43,42.04,42.16,99621.41698215251,27.969,28.2016,27.9424,28.0222,99621.417
2009-03-05 10:00:00,42.18,42.27,42.02,42.03,113791.23850730124,28.0355,28.0953,27.9291,27.9358,113791.2385
2009-03-05 10:10:00,42.03,42.05,41.93,42.0,77230.93564088696,27.9358,27.949,27.8693,27.9158,77230.9356
2009-03-05 10:20:00,41.98,42.04,41.82,41.94,91508.92374256357,27.9025,27.9424,27.7962,27.8759,91508.9237
2009-03-05 10:30:00,41.94,42.09,41.87,42.0,65116.27906976744,27.8759,27.9756,27.8294,27.9158,65116.2791
2009-03-05 10:40:00,42.01,42.07,41.87,41.96,76257.43645213629,27.9225,27.9623,27.8294,27.8892,76257.4365
2009-03-05 10:50:00,41.95,42.05,41.88,41.93,77555.43537047053,27.8826,27.949,27.8361,27.8693,77555.4354
2009-03-05 11:00:00,41.93,42.02,41.88,41.97,94970.25419145483,27.8693,27.9291,27.8361,27.8959,94970.2542
2009-03-05 11:10:00,41.96,41.98,41.5,41.69,178907.51757706868,27.8892,27.9025,27.5835,27.7098,178907.5176
2009-03-05 11:20:00,41.69,41.75,41.55,41.7,96917.2525689562,27.7098,27.7496,27.6167,27.7164,96917.2526
2009-03-05 11:30:00,41.71,41.82,41.63,41.82,54407.787993510006,27.7231,27.7962,27.6699,27.7962,54407.788
2009-03-05 11:40:00,41.82,41.94,41.74,41.92,52677.12276906436,27.7962,27.8759,27.743,27.8626,52677.1228
2009-03-05 11:50:00,41.94,41.97,41.83,41.97,62087.61492698756,27.8759,27.8959,27.8028,27.8959,62087.6149
2009-03-05 12:00:00,41.99,42.1,41.84,41.87,68361.27636560303,27.9092,27.9823,27.8095,27.8294,68361.2764
2009-03-05 12:10:00,41.88,41.88,41.67,41.79,43699.29691725257,27.8361,27.8361,27.6965,27.7762,43699.2969
2009-03-05 12:20:00,41.78,41.95,41.78,41.9,36452.13628988642,27.7696,27.8826,27.7696,27.8493,36452.1363
2009-03-05 12:30:00,41.88,41.88,41.75,41.78,92157.92320173066,27.8361,27.8361,27.7496,27.7696,92157.9232
2009-03-05 12:40:00,41.79,41.84,41.69,41.73,96592.75283937262,27.7762,27.8095,27.7098,27.7364,96592.7528
2009-03-05 12:50:00,41.72,41.75,41.61,41.73,80692.26608977826,27.7297,27.7496,27.6566,27.7364,80692.2661
2009-03-05 13:00:00,41.72,41.91,41.68,41.91,54948.62087614927,27.7297,27.856,27.7031,27.856,54948.6209
2009-03-05 13:10:00,41.92,42.15,41.9,42.06,40562.46619794484,27.8626,28.0155,27.8493,27.9557,40562.4662
2009-03-05 13:20:00,42.05,42.05,41.69,41.76,40454.29962141698,27.949,27.949,27.7098,27.7563,40454.2996
2009-03-05 13:30:00,41.76,41.78,41.67,41.78,66846.94429421308,27.7563,27.7696,27.6965,27.7696,66846.9443
2009-03-05 13:40:00,41.77,41.9,41.65,41.72,81449.43212547322,27.7629,27.8493,27.6832,27.7297,81449.4321
2009-03-05 13:50:00,41.72,41.88,41.67,41.83,89670.09194159004,27.7297,27.8361,27.6965,27.8028,89670.0919
2009-03-05 14:00:00,41.83,41.83,41.68,41.72,78420.76798269335,27.8028,27.8028,27.7031,27.7297,78420.768
2009-03-05 14:10:00,41.71,41.76,41.65,41.72,116928.06922660898,27.7231,27.7563,27.6832,27.7297,116928.0692
2009-03-05 14:20:00,41.71,41.77,41.66,41.7,184424.0129799892,27.7231,27.7629,27.6898,27.7164,184424.013
2009-03-05 14:30:00,41.7,42.12,41.69,42.01,86965.92752839372,27.7164,27.9956,27.7098,27.9225,86965.9275
2009-03-05 14:40:00,42.01,42.13,41.9,41.94,65332.61222282315,27.9225,28.0022,27.8493,27.8759,65332.6122
2009-03-05 14:50:00,41.95,41.96,41.69,41.74,91184.42401298,27.8826,27.8892,27.7098,27.743,91184.424
2009-03-05 15:00:00,41.73,42.04,41.69,41.85,102866.4142779881,27.7364,27.9424,27.7098,27.8161,102866.4143
2009-03-05 15:10:00,41.84,42.18,41.82,41.91,77122.7690643591,27.8095,28.0355,27.7962,27.856,77122.7691
2009-03-05 15:20:00,41.93,42.02,41.72,41.85,87398.59383450514,27.8693,27.9291,27.7297,27.8161,87398.5938
2009-03-05 15:30:00,41.86,41.87,41.64,41.69,443807.4634937804,27.8228,27.8294,27.6765,27.7098,443807.4635
2009-03-05 15:40:00,41.69,41.79,41.55,41.78,200216.3331530557,27.7098,27.7762,27.6167,27.7696,200216.3332
2009-03-05 15:50:00,41.76,41.86,41.65,41.8,257652.7852893456,27.7563,27.8228,27.6832,27.7829,257652.7853
2009-03-06 09:30:00,42.18,42.67,41.89,42.5,40886.96592752839,28.0355,28.3611,27.8427,28.2481,40886.9659
2009-03-06 09:40:00,42.51,43.29,42.5,43.06,88480.25959978366,28.2548,28.7732,28.2481,28.6204,88480.2596
2009-03-06 09:50:00,43.04,43.05,42.81,42.92,65332.61222282315,28.6071,28.6137,28.4542,28.5273,65332.6122
2009-03-06 10:00:00,42.92,43.13,42.8,43.05,96051.91995673336,28.5273,28.6669,28.4475,28.6137,96051.92
2009-03-06 10:10:00,43.04,43.16,42.58,42.67,120713.89940508382,28.6071,28.6868,28.3013,28.3611,120713.8994
2009-03-06 10:20:00,42.67,43.04,42.66,42.93,106868.57760951866,28.3611,28.6071,28.3545,28.5339,106868.5776
2009-03-06 10:30:00,42.93,43.07,42.65,42.74,63493.780421849646,28.5339,28.627,28.3478,28.4077,63493.7804
2009-03-06 10:40:00,42.73,43.0,42.55,42.58,122877.23093564088,28.401,28.5805,28.2814,28.3013,122877.2309
2009-03-06 10:50:00,42.56,42.56,42.35,42.47,118766.90102758248,28.288,28.288,28.1484,28.2282,118766.901
2009-03-06 11:00:00,42.51,42.74,42.47,42.65,100703.08274743104,28.2548,28.4077,28.2282,28.3478,100703.0827
2009-03-06 11:10:00,42.62,42.83,42.6,42.83,67063.27744726879,28.3279,28.4675,28.3146,28.4675,67063.2774
2009-03-06 11:20:00,42.82,42.86,42.51,42.72,78853.43428880475,28.4608,28.4874,28.2548,28.3944,78853.4343
2009-03-06 11:30:00,42.74,42.99,42.72,42.74,43158.4640346133,28.4077,28.5738,28.3944,28.4077,43158.464
2009-03-06 11:40:00,42.76,42.86,42.63,42.84,79177.93401838832,28.421,28.4874,28.3345,28.4741,79177.934
2009-03-06 11:50:00,42.84,43.04,42.83,42.98,46187.128177393184,28.4741,28.6071,28.4675,28.5672,46187.1282
2009-03-06 12:00:00,42.98,43.36,42.97,43.34,35370.470524607896,28.5672,28.8198,28.5605,28.8065,35370.4705
2009-03-06 12:10:00,43.35,43.69,43.29,43.56,51487.290427257976,28.8131,29.0391,28.7732,28.9527,51487.2904
2009-03-06 12:20:00,43.55,43.7,43.37,43.41,77014.60248783126,28.946,29.0457,28.8264,28.853,77014.6025
2009-03-06 12:30:00,43.41,43.41,42.89,42.99,49756.62520281233,28.853,28.853,28.5074,28.5738,49756.6252
2009-03-06 12:40:00,42.98,43.03,42.8,42.95,110546.24121146565,28.5672,28.6004,28.4475,28.5472,110546.2412
2009-03-06 12:50:00,42.96,43.09,42.92,43.09,37641.968631692806,28.5539,28.6403,28.5273,28.6403,37641.9686
2009-03-06 13:00:00,43.07,43.15,42.93,43.13,53975.12168739859,28.627,28.6802,28.5339,28.6669,53975.1217
2009-03-06 13:10:00,43.14,43.28,42.93,42.98,98431.58464034612,28.6735,28.7666,28.5339,28.5672,98431.5846
2009-03-06 13:20:00,42.95,43.04,42.81,42.95,87398.59383450514,28.5472,28.6071,28.4542,28.5472,87398.5938
2009-03-06 13:30:00,42.95,42.99,42.65,42.69,157923.20173066523,28.5472,28.5738,28.3478,28.3744,157923.2017
2009-03-06 13:40:00,42.67,42.8,42.5,42.63,213304.4889129259,28.3611,28.4475,28.2481,28.3345,213304.4889
2009-03-06 13:50:00,42.65,42.67,42.51,42.63,50946.45754461871,28.3478,28.3611,28.2548,28.3345,50946.4575
2009-03-06 14:00:00,42.64,42.87,42.59,42.79,77230.93564088696,28.3412,28.4941,28.308,28.4409,77230.9356
2009-03-06 14:10:00,42.78,42.79,42.49,42.53,110870.7409410492,28.4342,28.4409,28.2415,28.2681,110870.7409
2009-03-06 14:20:00,42.53,42.64,42.49,42.64,118766.90102758248,28.2681,28.3412,28.2415,28.3412,118766.901
2009-03-06 14:30:00,42.64,42.67,42.43,42.49,117901.56841535964,28.3412,28.3611,28.2016,28.2415,117901.5684
2009-03-06 14:40:00,42.49,42.49,42.17,42.2,189183.3423472147,28.2415,28.2415,28.0288,28.0487,189183.3423
2009-03-06 14:50:00,42.21,42.25,41.96,42.04,209734.9918875068,28.0554,28.082,27.8892,27.9424,209734.9919
2009-03-06 15:00:00,42.02,42.11,41.87,42.0,359221.2006489994,27.9291,27.9889,27.8294,27.9158,359221.2006
2009-03-06 15:10:00,41.99,42.18,41.98,42.15,133910.2217414819,27.9092,28.0355,27.9025,28.0155,133910.2217
2009-03-06 15:20:00,42.12,42.12,41.83,41.94,115630.07030827472,27.9956,27.9956,27.8028,27.8759,115630.0703
2009-03-06 15:30:00,41.94,42.34,41.94,42.28,175121.6873985938,27.8759,28.1418,27.8759,28.1019,175121.6874
2009-03-06 15:40:00,42.29,43.13,42.28,42.92,246403.4613304489,28.1086,28.6669,28.1019,28.5273,246403.4613
2009-03-06 15:50:00,42.92,43.05,42.61,42.91,693239.5889670092,28.5273,28.6137,28.3213,28.5207,693239.589
2009-03-09 09:30:00,42.31,42.88,41.89,42.45,81233.09897241752,28.1219,28.5007,27.8427,28.2149,81233.099
2009-03-09 09:40:00,42.5,42.69,42.21,42.6,61114.11573823688,28.2481,28.3744,28.0554,28.3146,61114.1157
2009-03-09 09:50:00,42.67,42.93,42.54,42.72,172958.35586803677,28.3611,28.5339,28.2747,28.3944,172958.3559
2009-03-09 10:00:00,42.77,43.09,42.67,43.0,45754.461871281776,28.4276,28.6403,28.3611,28.5805,45754.4619
2009-03-09 10:10:00,43.0,43.44,42.98,43.19,48350.45970795024,28.5805,28.8729,28.5672,28.7068,48350.4597
2009-03-09 10:20:00,43.19,43.22,42.82,42.87,78528.9345592212,28.7068,28.7267,28.4608,28.4941,78528.9346
2009-03-09 10:30:00,42.88,42.95,42.48,42.65,82855.59762033532,28.5007,28.5472,28.2349,28.3478,82855.5976
2009-03-09 10:40:00,42.64,43.01,42.56,42.72,59816.11681990265,28.3412,28.5871,28.288,28.3944,59816.1168
2009-03-09 10:50:00,42.7,42.89,42.53,42.6,56354.78637101135,28.3811,28.5074,28.2681,28.3146,56354.7864
2009-03-09 11:00:00,42.58,42.82,42.41,42.49,52352.6230394808,28.3013,28.4608,28.1883,28.2415,52352.623
2009-03-09 11:10:00,42.5,42.76,42.4,42.44,58085.451595457,28.2481,28.421,28.1817,28.2083,58085.4516
2009-03-09 11:20:00,42.48,42.67,42.34,42.49,63818.2801514332,28.2349,28.3611,28.1418,28.2415,63818.2802
2009-03-09 11:30:00,42.48,42.8,42.44,42.67,63385.61384532179,28.2349,28.4475,28.2083,28.3611,63385.6138
2009-03-09 11:40:00,42.66,42.79,42.52,42.68,39913.46673877772,28.3545,28.4409,28.2614,28.3678,39913.4667
2009-03-09 11:50:00,42.68,42.85,42.53,42.75,55813.95348837209,28.3678,28.4808,28.2681,28.4143,55813.9535
2009-03-09 12:00:00,42.71,42.82,42.67,42.73,50189.29150892374,28.3877,28.4608,28.3611,28.401,50189.2915
2009-03-09 12:10:00,42.73,42.98,42.72,42.86,114981.07084910762,28.401,28.5672,28.3944,28.4874,114981.0708
2009-03-09 12:20:00,42.85,42.95,42.67,42.75,92049.7566252028,28.4808,28.5472,28.3611,28.4143,92049.7566
2009-03-09 12:30:00,42.73,42.81,42.48,42.48,32666.306111411574,28.401,28.4542,28.2349,28.2349,32666.3061
2009-03-09 12:40:00,42.46,42.58,42.42,42.51,36992.969172525685,28.2216,28.3013,28.195,28.2548,36992.9692
2009-03-09 12:50:00,42.48,42.59,42.43,42.51,31800.97349918875,28.2349,28.308,28.2016,28.2548,31800.9735
2009-03-09 13:00:00,42.49,42.49,42.13,42.23,44672.79610600325,28.2415,28.2415,28.0022,28.0687,44672.7961
2009-03-09 13:10:00,42.24,42.38,42.11,42.3,47809.626825310974,28.0753,28.1684,27.9889,28.1152,47809.6268
2009-03-09 13:20:00,42.32,42.41,42.21,42.28,46295.29475392104,28.1285,28.1883,28.0554,28.1019,46295.2948
2009-03-09 13:30:00,42.29,42.44,42.22,42.26,41752.29853975122,28.1086,28.2083,28.062,28.0886,41752.2985
2009-03-09 13:40:00,42.26,42.45,42.17,42.42,60897.78258518118,28.0886,28.2149,28.0288,28.195,60897.7826
2009-03-09 13:50:00,42.42,42.53,42.21,42.26,67495.9437533802,28.195,28.2681,28.0554,28.0886,67495.9438
2009-03-09 14:00:00,42.28,42.58,42.25,42.49,75608.43699296917,28.1019,28.3013,28.082,28.2415,75608.437
2009-03-09 14:10:00,42.51,42.53,42.17,42.32,71065.44077879936,28.2548,28.2681,28.0288,28.1285,71065.4408
2009-03-09 14:20:00,42.31,42.34,42.06,42.18,83829.096809086,28.1219,28.1418,27.9557,28.0355,83829.0968
2009-03-09 14:30:00,42.17,42.18,41.94,42.12,56138.45321795565,28.0288,28.0355,27.8759,27.9956,56138.4532
2009-03-09 14:40:00,42.13,42.4,42.02,42.31,78961.60086533261,28.0022,28.1817,27.9291,28.1219,78961.6009
2009-03-09 14:50:00,42.32,42.44,42.15,42.22,46727.961060032445,28.1285,28.2083,28.0155,28.062,46727.9611
2009-03-09 15:00:00,42.2,42.37,42.03,42.17,49756.62520281233,28.0487,28.1617,27.9358,28.0288,49756.6252
2009-03-09 15:10:00,42.18,42.18,41.79,41.93,70091.94159004868,28.0355,28.0355,27.7762,27.8693,70091.9416
2009-03-09 15:20:00,41.88,42.07,41.82,42.03,70200.10816657652,27.8361,27.9623,27.7962,27.9358,70200.1082
2009-03-09 15:30:00,42.02,42.18,41.85,41.88,145700.37858301785,27.9291,28.0355,27.8161,27.8361,145700.3786
2009-03-09 15:40:00,41.88,42.04,41.8,41.85,164305.02974580854,27.8361,27.9424,27.7829,27.8161,164305.0297
2009-03-09 15:50:00,41.85,42.22,41.8,42.1,273985.93834505137,27.8161,28.062,27.7829,27.9823,273985.9383
2009-03-10 09:30:00,43.13,43.13,42.2,42.57,147106.54407787992,28.6669,28.6669,28.0487,28.2947,147106.5441
2009-03-10 09:40:00,42.59,43.15,42.35,43.03,80043.26663061114,28.308,28.6802,28.1484,28.6004,80043.2666
2009-03-10 09:50:00,42.96,44.68,42.82,44.63,197512.16873985936,28.5539,29.6971,28.4608,29.6639,197512.1687
2009-03-10 10:00:00,44.62,45.24,44.58,44.93,179989.1833423472,29.6572,30.0693,29.6306,29.8633,179989.1833
2009-03-10 10:10:00,44.91,45.12,44.68,44.71,65008.11249323958,29.85,29.9896,29.6971,29.717,65008.1125
2009-03-10 10:20:00,44.72,44.72,44.32,44.37,38182.80151433207,29.7237,29.7237,29.4578,29.4911,38182.8015
2009-03-10 10:30:00,44.35,44.54,44.26,44.51,39913.46673877772,29.4778,29.6041,29.4179,29.5841,39913.4667
2009-03-10 10:40:00,44.49,44.59,44.36,44.42,42725.79772850189,29.5708,29.6373,29.4844,29.5243,42725.7977
2009-03-10 10:50:00,44.41,44.65,44.34,44.52,48458.626284478094,29.5176,29.6772,29.4711,29.5908,48458.6263
2009-03-10 11:00:00,44.5,44.54,44.38,44.45,39264.4672796106,29.5775,29.6041,29.4977,29.5442,39264.4673
2009-03-10 11:10:00,44.43,44.51,44.39,44.44,51703.62358031368,29.5309,29.5841,29.5044,29.5376,51703.6236
2009-03-10 11:20:00,44.47,44.65,44.41,44.62,47485.12709572742,29.5575,29.6772,29.5176,29.6572,47485.1271
2009-03-10 11:30:00,44.63,44.68,44.51,44.61,32882.63926446728,29.6639,29.6971,29.5841,29.6506,32882.6393
2009-03-10 11:40:00,44.62,44.65,44.51,44.55,28015.14332071389,29.6572,29.6772,29.5841,29.6107,28015.1433
2009-03-10 11:50:00,44.56,44.89,44.54,44.88,36343.96971335857,29.6173,29.8367,29.6041,29.83,36343.9697
2009-03-10 12:00:00,44.88,44.97,44.65,44.69,39264.4672796106,29.83,29.8899,29.6772,29.7038,39264.4673
2009-03-10 12:10:00,44.69,44.8,44.65,44.71,26825.31097890752,29.7038,29.7769,29.6772,29.717,26825.311
2009-03-10 12:20:00,44.72,44.78,44.63,44.76,24445.64629529475,29.7237,29.7636,29.6639,29.7503,24445.6463
2009-03-10 12:30:00,44.76,44.88,44.76,44.77,29637.64196863169,29.7503,29.83,29.7503,29.7569,29637.642
2009-03-10 12:40:00,44.76,44.86,44.76,44.82,24661.97944835046,29.7503,29.8167,29.7503,29.7902,24661.9794
2009-03-10 12:50:00,44.81,44.86,44.67,44.67,25959.97836668469,29.7835,29.8167,29.6905,29.6905,25959.9784
2009-03-10 13:00:00,44.7,44.79,44.68,44.78,21957.815035154137,29.7104,29.7702,29.6971,29.7636,21957.815
2009-03-10 13:10:00,44.76,44.91,44.7,44.85,32666.306111411574,29.7503,29.85,29.7104,29.8101,32666.3061
2009-03-10 13:20:00,44.84,44.98,44.76,44.77,37425.6354786371,29.8035,29.8965,29.7503,29.7569,37425.6355
2009-03-10 13:30:00,44.76,44.95,44.74,44.84,49972.95835586804,29.7503,29.8766,29.737,29.8035,49972.9584
2009-03-10 13:40:00,44.85,45.02,44.85,44.97,29204.97566252028,29.8101,29.9231,29.8101,29.8899,29204.9757
2009-03-10 13:50:00,44.99,45.0,44.74,44.79,41103.2990805841,29.9032,29.9098,29.737,29.7702,41103.2991
2009-03-10 14:00:00,44.81,44.87,44.69,44.72,56787.45267712277,29.7835,29.8234,29.7038,29.7237,56787.4527
2009-03-10 14:10:00,44.73,44.76,44.46,44.57,173931.85505678743,29.7303,29.7503,29.5509,29.624,173931.8551
2009-03-10 14:20:00,44.56,44.68,44.48,44.59,43158.4640346133,29.6173,29.6971,29.5642,29.6373,43158.464
2009-03-10 14:30:00,44.62,44.76,44.47,44.49,67604.11032990806,29.6572,29.7503,29.5575,29.5708,67604.1103
2009-03-10 14:40:00,44.5,44.52,44.16,44.2,81016.76581936181,29.5775,29.5908,29.3515,29.3781,81016.7658
2009-03-10 14:50:00,44.21,44.46,44.18,44.43,82963.76419686317,29.3847,29.5509,29.3648,29.5309,82963.7642
2009-03-10 15:00:00,44.42,44.45,44.34,44.4,114440.23796646835,29.5243,29.5442,29.4711,29.511,114440.238
2009-03-10 15:10:00,44.42,44.51,44.31,44.42,59707.9502433748,29.5243,29.5841,29.4512,29.5243,59707.9502
2009-03-10 15:20:00,44.41,44.61,44.38,44.53,142239.04813412655,29.5176,29.6506,29.4977,29.5974,142239.0481
2009-03-10 15:30:00,44.54,44.74,44.46,44.69,77771.76852352623,29.6041,29.737,29.5509,29.7038,77771.7685
2009-03-10 15:40:00,44.68,44.81,44.37,44.47,224661.97944835047,29.6971,29.7835,29.4911,29.5575,224661.9794
2009-03-10 15:50:00,44.49,44.83,44.49,44.63,252028.12330989723,29.5708,29.7968,29.5708,29.6639,252028.1233
2009-03-11 09:30:00,45.19,45.19,44.8,45.01,32449.972958355866,30.0361,30.0361,29.7769,29.9164,32449.973
2009-03-11 09:40:00,45.06,45.53,45.04,45.44,33531.638723634394,29.9497,30.2621,29.9364,30.2023,33531.6387
2009-03-11 09:50:00,45.44,45.62,45.3,45.58,58626.28447809627,30.2023,30.3219,30.1092,30.2953,58626.2845
2009-03-11 10:00:00,45.6,45.8,45.49,45.53,58085.451595457,30.3086,30.4415,30.2355,30.2621,58085.4516
2009-03-11 10:10:00,45.52,45.76,45.48,45.71,78637.10113574905,30.2554,30.4149,30.2288,30.3817,78637.1011
2009-03-11 10:20:00,45.71,45.79,45.55,45.65,96376.41968631692,30.3817,30.4349,30.2754,30.3418,96376.4197
2009-03-11 10:30:00,45.66,45.94,45.58,45.71,92157.92320173066,30.3485,30.5346,30.2953,30.3817,92157.9232
2009-03-11 10:40:00,45.7,45.7,45.36,45.37,55489.453758788535,30.3751,30.3751,30.1491,30.1557,55489.4538
2009-03-11 10:50:00,45.37,45.63,45.36,45.48,54299.62141698216,30.1557,30.3285,30.1491,30.2288,54299.6214
2009-03-11 11:00:00,45.48,45.74,45.48,45.74,41968.63169280692,30.2288,30.4016,30.2288,30.4016,41968.6317
2009-03-11 11:10:00,45.76,45.78,45.55,45.69,71065.44077879936,30.4149,30.4282,30.2754,30.3684,71065.4408
2009-03-11 11:20:00,45.7,45.72,45.49,45.61,40454.29962141698,30.3751,30.3884,30.2355,30.3152,40454.2996
2009-03-11 11:30:00,45.63,45.67,45.37,45.61,55813.95348837209,30.3285,30.3551,30.1557,30.3152,55813.9535
2009-03-11 11:40:00,45.62,45.63,45.38,45.39,149918.8750676041,30.3219,30.3285,30.1624,30.169,149918.8751
2009-03-11 11:50:00,45.42,45.85,45.36,45.84,97241.75229853977,30.189,30.4748,30.1491,30.4681,97241.7523
2009-03-11 12:00:00,45.84,45.99,45.84,45.97,35154.13737155219,30.4681,30.5678,30.4681,30.5545,35154.1374
2009-03-11 12:10:00,45.97,46.06,45.84,45.84,29096.809085992427,30.5545,30.6143,30.4681,30.4681,29096.8091
2009-03-11 12:20:00,45.84,45.9,45.74,45.75,56138.45321795565,30.4681,30.508,30.4016,30.4083,56138.4532
2009-03-11 12:30:00,45.76,45.81,45.61,45.61,37317.46890210925,30.4149,30.4482,30.3152,30.3152,37317.4689
2009-03-11 12:40:00,45.6,45.63,45.46,45.49,39048.13412655489,30.3086,30.3285,30.2155,30.2355,39048.1341
2009-03-11 12:50:00,45.49,45.65,45.26,45.26,48350.45970795024,30.2355,30.3418,30.0826,30.0826,48350.4597
2009-03-11 13:00:00,45.27,45.48,45.25,45.37,39372.633856138455,30.0893,30.2288,30.076,30.1557,39372.6339
2009-03-11 13:10:00,45.34,45.74,45.34,45.69,41860.46511627907,30.1358,30.4016,30.1358,30.3684,41860.4651
2009-03-11 13:20:00,45.71,45.74,45.52,45.61,43807.46349378042,30.3817,30.4016,30.2554,30.3152,43807.4635
2009-03-11 13:30:00,45.61,45.83,45.54,45.81,48566.792861005946,30.3152,30.4615,30.2687,30.4482,48566.7929
2009-03-11 13:40:00,45.82,45.93,45.69,45.82,61005.94916170903,30.4548,30.5279,30.3684,30.4548,61005.9492
2009-03-11 13:50:00,45.82,45.83,45.68,45.77,26825.31097890752,30.4548,30.4615,30.3618,30.4216,26825.311
2009-03-11 14:00:00,45.78,45.86,45.49,45.5,38074.63493780421,30.4282,30.4814,30.2355,30.2421,38074.6349
2009-03-11 14:10:00,45.48,45.55,45.28,45.34,49756.62520281233,30.2288,30.2754,30.0959,30.1358,49756.6252
2009-03-11 14:20:00,45.32,45.38,45.21,45.32,68793.94267171444,30.1225,30.1624,30.0494,30.1225,68793.9427
2009-03-11 14:30:00,45.33,45.49,45.33,45.45,42833.96430502975,30.1291,30.2355,30.1291,30.2089,42833.9643
2009-03-11 14:40:00,45.46,45.75,45.42,45.61,35262.30394808004,30.2155,30.4083,30.189,30.3152,35262.3039
2009-03-11 14:50:00,45.61,45.67,45.48,45.48,38399.13466738778,30.3152,30.3551,30.2288,30.2288,38399.1347
2009-03-11 15:00:00,45.49,45.82,45.47,45.8,63169.28069226609,30.2355,30.4548,30.2222,30.4415,63169.2807
2009-03-11 15:10:00,45.82,46.1,45.78,46.08,71714.44023796647,30.4548,30.6409,30.4282,30.6276,71714.4402
2009-03-11 15:20:00,46.09,46.25,46.05,46.1,66197.94483504597,30.6343,30.7406,30.6077,30.6409,66197.9448
2009-03-11 15:30:00,46.11,46.37,45.98,46.35,68361.27636560303,30.6476,30.8204,30.5612,30.8071,68361.2764
2009-03-11 15:40:00,46.35,46.46,46.21,46.27,102325.58139534884,30.8071,30.8802,30.714,30.7539,102325.5814
2009-03-11 15:50:00,46.28,46.35,45.99,46.05,125148.7290427258,30.7606,30.8071,30.5678,30.6077,125148.729
2009-03-12 09:30:00,45.91,46.0,45.02,45.02,85667.92861005949,30.5146,30.5745,29.9231,29.9231,85667.9286
2009-03-12 09:40:00,45.02,45.18,44.86,45.12,55489.453758788535,29.9231,30.0294,29.8167,29.9896,55489.4538
2009-03-12 09:50:00,45.12,45.65,45.03,45.49,71930.77339102217,29.9896,30.3418,29.9297,30.2355,71930.7734
2009-03-12 10:00:00,45.5,45.63,45.33,45.49,43158.4640346133,30.2421,30.3285,30.1291,30.2355,43158.464
2009-03-12 10:10:00,45.5,45.51,45.25,45.37,59167.11736073553,30.2421,30.2488,30.076,30.1557,59167.1174
2009-03-12 10:20:00,45.36,45.67,45.36,45.6,32774.47268793943,30.1491,30.3551,30.1491,30.3086,32774.4727
2009-03-12 10:30:00,45.63,45.67,45.44,45.5,66414.27798810168,30.3285,30.3551,30.2023,30.2421,66414.278
2009-03-12 10:40:00,45.49,45.86,45.46,45.75,60681.44943212547,30.2355,30.4814,30.2155,30.4083,60681.4494
2009-03-12 10:50:00,45.73,46.01,45.62,45.93,79394.26717144402,30.395,30.5811,30.3219,30.5279,79394.2672
2009-03-12 11:00:00,45.92,46.06,45.83,46.0,108166.57652785289,30.5213,30.6143,30.4615,30.5745,108166.5765
2009-03-12 11:10:00,46.0,46.12,45.95,46.11,72471.60627366144,30.5745,30.6542,30.5412,30.6476,72471.6063
2009-03-12 11:20:00,46.11,46.19,45.95,46.02,44564.62952947539,30.6476,30.7007,30.5412,30.5878,44564.6295
2009-03-12 11:30:00,46.03,46.11,45.98,46.09,54299.62141698216,30.5944,30.6476,30.5612,30.6343,54299.6214
2009-03-12 11:40:00,46.09,46.41,46.09,46.29,40562.46619794484,30.6343,30.847,30.6343,30.7672,40562.4662
2009-03-12 11:50:00,46.3,46.39,46.2,46.28,28339.64305029745,30.7739,30.8337,30.7074,30.7606,28339.6431
2009-03-12 12:00:00,46.29,46.4,46.14,46.36,52028.12330989724,30.7672,30.8403,30.6675,30.8137,52028.1233
2009-03-12 12:10:00,46.36,46.47,46.22,46.35,43482.96376419686,30.8137,30.8869,30.7207,30.8071,43482.9638
2009-03-12 12:20:00,46.35,46.55,46.3,46.52,59816.11681990265,30.8071,30.94,30.7739,30.9201,59816.1168
2009-03-12 12:30:00,46.51,46.61,46.43,46.54,50946.45754461871,30.9134,30.9799,30.8603,30.9334,50946.4575
2009-03-12 12:40:00,46.54,46.67,46.47,46.67,42076.79826933477,30.9334,31.0198,30.8869,31.0198,42076.7983
2009-03-12 12:50:00,46.67,46.92,46.59,46.88,56679.28610059492,31.0198,31.186,30.9666,31.1594,56679.2861
2009-03-12 13:00:00,46.91,46.91,46.72,46.84,38723.63439697133,31.1793,31.1793,31.053,31.1328,38723.6344
2009-03-12 13:10:00,46.86,46.92,46.67,46.71,50297.4580854516,31.1461,31.186,31.0198,31.0464,50297.4581
2009-03-12 13:20:00,46.73,46.91,46.68,46.71,41211.46565711195,31.0597,31.1793,31.0264,31.0464,41211.4657
2009-03-12 13:30:00,46.74,46.76,46.65,46.66,38290.968090859926,31.0663,31.0796,31.0065,31.0131,38290.9681
2009-03-12 13:40:00,46.65,46.71,46.6,46.67,32125.47322877231,31.0065,31.0464,30.9733,31.0198,32125.4732
2009-03-12 13:50:00,46.66,46.74,46.61,46.7,67712.27690643592,31.0131,31.0663,30.9799,31.0397,67712.2769
2009-03-12 14:00:00,46.7,46.78,46.54,46.67,36668.46944294213,31.0397,31.0929,30.9334,31.0198,36668.4694
2009-03-12 14:10:00,46.68,46.95,46.65,46.93,45105.462412114655,31.0264,31.2059,31.0065,31.1926,45105.4624
2009-03-12 14:20:00,46.92,47.03,46.9,46.99,49648.45862628448,31.186,31.2591,31.1727,31.2325,49648.4586
2009-03-12 14:30:00,46.95,47.03,46.85,47.0,40562.46619794484,31.2059,31.2591,31.1394,31.2391,40562.4662
2009-03-12 14:40:00,47.01,47.2,46.99,47.2,44564.62952947539,31.2458,31.3721,31.2325,31.3721,44564.6295
2009-03-12 14:50:00,47.21,47.25,47.06,47.06,46295.29475392104,31.3787,31.4053,31.279,31.279,46295.2948
2009-03-12 15:00:00,47.06,47.14,47.05,47.14,39372.633856138455,31.279,31.3322,31.2724,31.3322,39372.6339
2009-03-12 15:10:00,47.14,47.36,47.06,47.18,68902.1092482423,31.3322,31.4784,31.279,31.3588,68902.1092
2009-03-12 15:20:00,47.18,47.25,47.09,47.15,76149.26987560843,31.3588,31.4053,31.2989,31.3388,76149.2699
2009-03-12 15:30:00,47.16,47.45,47.14,47.39,123742.56354786373,31.3455,31.5382,31.3322,31.4983,123742.5635
2009-03-12 15:40:00,47.39,47.69,47.38,47.58,136830.7193077339,31.4983,31.6977,31.4917,31.6246,136830.7193
2009-03-12 15:50:00,47.59,47.64,47.4,47.44,199351.00054083287,31.6313,31.6645,31.505,31.5316,199351.0005
2009-03-13 09:30:00,47.36,48.06,47.35,47.82,32341.806381828013,31.4784,31.9437,31.4718,31.7841,32341.8064
2009-03-13 09:40:00,47.79,48.15,47.65,47.73,63385.61384532179,31.7642,32.0035,31.6712,31.7243,63385.6138
2009-03-13 09:50:00,47.69,47.83,47.42,47.82,31476.4737696052,31.6977,31.7908,31.5183,31.7841,31476.4738
2009-03-13 10:00:00,47.79,47.82,47.56,47.74,43158.4640346133,31.7642,31.7841,31.6113,31.731,43158.464
2009-03-13 10:10:00,47.75,47.78,47.57,47.72,38290.968090859926,31.7376,31.7576,31.618,31.7177,38290.9681
2009-03-13 10:20:00,47.77,47.93,47.65,47.91,78961.60086533261,31.7509,31.8573,31.6712,31.844,78961.6009
2009-03-13 10:30:00,47.87,47.97,47.76,47.84,64791.77934018388,31.8174,31.8838,31.7443,31.7974,64791.7793
2009-03-13 10:40:00,47.85,48.23,47.84,48.15,48891.2925905895,31.8041,32.0567,31.7974,32.0035,48891.2926
2009-03-13 10:50:00,48.16,48.17,47.91,48.06,43807.46349378042,32.0101,32.0168,31.844,31.9437,43807.4635
2009-03-13 11:00:00,48.05,48.18,47.91,48.0,46295.29475392104,31.937,32.0234,31.844,31.9038,46295.2948
2009-03-13 11:10:00,47.98,48.07,47.83,47.97,52893.45592212006,31.8905,31.9503,31.7908,31.8838,52893.4559
2009-03-13 11:20:00,47.95,48.02,47.88,47.99,42293.13142239048,31.8706,31.9171,31.824,31.8971,42293.1314
2009-03-13 11:30:00,47.97,48.0,47.82,47.88,50946.45754461871,31.8838,31.9038,31.7841,31.824,50946.4575
2009-03-13 11:40:00,47.86,47.99,47.82,47.94,61330.44889129259,31.8107,31.8971,31.7841,31.8639,61330.4489
2009-03-13 11:50:00,47.94,48.0,47.82,47.94,37966.46836127636,31.8639,31.9038,31.7841,31.8639,37966.4684
2009-03-13 12:00:00,47.94,48.08,47.87,47.96,48350.45970795024,31.8639,31.957,31.8174,31.8772,48350.4597
2009-03-13 12:10:00,47.96,47.98,47.82,47.84,52677.12276906436,31.8772,31.8905,31.7841,31.7974,52677.1228
2009-03-13 12:20:00,47.83,47.96,47.78,47.89,70632.77447268793,31.7908,31.8772,31.7576,31.8307,70632.7745
2009-03-13 12:30:00,47.89,47.99,47.86,47.94,23580.31368307193,31.8307,31.8971,31.8107,31.8639,23580.3137
2009-03-13 12:40:00,47.92,48.23,47.92,48.03,40995.13250405624,31.8506,32.0567,31.8506,31.9237,40995.1325
2009-03-13 12:50:00,48.03,48.15,47.97,48.06,88372.09302325582,31.9237,32.0035,31.8838,31.9437,88372.093
2009-03-13 13:00:00,48.06,48.15,47.98,48.15,43050.29745808545,31.9437,32.0035,31.8905,32.0035,43050.2975
2009-03-13 13:10:00,48.18,48.37,48.18,48.35,39264.4672796106,32.0234,32.1497,32.0234,32.1364,39264.4673
2009-03-13 13:20:00,48.35,48.44,48.31,48.37,31909.1400757166,32.1364,32.1962,32.1098,32.1497,31909.1401
2009-03-13 13:30:00,48.39,48.43,48.18,48.18,30719.30773391022,32.163,32.1896,32.0234,32.0234,30719.3077
2009-03-13 13:40:00,48.2,48.33,48.17,48.29,26068.14494321255,32.0367,32.1231,32.0168,32.0965,26068.1449
2009-03-13 13:50:00,48.31,48.46,48.29,48.39,44348.29637641968,32.1098,32.2095,32.0965,32.163,44348.2964
2009-03-13 14:00:00,48.36,48.66,48.31,48.6,46836.127636560304,32.1431,32.3425,32.1098,32.3026,46836.1276
2009-03-13 14:10:00,48.58,48.8,48.56,48.58,97998.91833423472,32.2893,32.4355,32.276,32.2893,97998.9183
2009-03-13 14:20:00,48.56,48.66,48.4,48.47,69983.77501352082,32.276,32.3425,32.1697,32.2162,69983.775
2009-03-13 14:30:00,48.47,48.72,48.44,48.63,38723.63439697133,32.2162,32.3823,32.1962,32.3225,38723.6344
2009-03-13 14:40:00,48.61,48.93,48.59,48.8,71173.6073553272,32.3092,32.5219,32.2959,32.4355,71173.6074
2009-03-13 14:50:00,48.8,48.83,48.6,48.62,40778.79935100054,32.4355,32.4555,32.3026,32.3159,40778.7994
2009-03-13 15:00:00,48.59,48.73,48.56,48.73,39372.633856138455,32.2959,32.389,32.276,32.389,39372.6339
2009-03-13 15:10:00,48.72,49.0,48.65,49.0,71822.60681449431,32.3823,32.5684,32.3358,32.5684,71822.6068
2009-03-13 15:20:00,49.0,49.13,48.92,49.02,78961.60086533261,32.5684,32.6549,32.5153,32.5817,78961.6009
2009-03-13 15:30:00,49.02,49.04,48.72,48.85,81882.09843158464,32.5817,32.595,32.3823,32.4687,81882.0984
2009-03-13 15:40:00,48.84,48.98,48.75,48.76,93888.58842617631,32.4621,32.5552,32.4023,32.4089,93888.5884
2009-03-13 15:50:00,48.75,48.78,48.54,48.64,251379.1238507301,32.4023,32.4222,32.2627,32.3292,251379.1239
2009-03-16 09:30:00,49.37,49.37,48.85,49.15,53326.12222823148,32.8144,32.8144,32.4687,32.6681,53326.1222
2009-03-16 09:40:00,49.2,49.41,49.13,49.31,62412.11465657112,32.7014,32.841,32.6549,32.7745,62412.1147
2009-03-16 09:50:00,49.31,49.58,49.23,49.53,72579.77285018929,32.7745,32.954,32.7213,32.9207,72579.7729
2009-03-16 10:00:00,49.51,49.53,49.16,49.29,51162.79069767442,32.9074,32.9207,32.6748,32.7612,51162.7907
2009-03-16 10:10:00,49.28,49.3,49.09,49.18,39264.4672796106,32.7546,32.7678,32.6283,32.6881,39264.4673
2009-03-16 10:20:00,49.19,49.37,49.16,49.3,43915.630070308274,32.6947,32.8144,32.6748,32.7678,43915.6301
2009-03-16 10:30:00,49.28,49.7,49.26,49.54,64683.61276365603,32.7546,33.0337,32.7413,32.9274,64683.6128
2009-03-16 10:40:00,49.54,49.61,49.46,49.59,40670.63277447269,32.9274,32.9739,32.8742,32.9606,40670.6328
2009-03-16 10:50:00,49.57,49.59,49.37,49.42,70416.44131963223,32.9473,32.9606,32.8144,32.8476,70416.4413
2009-03-16 11:00:00,49.41,49.6,49.34,49.52,39156.30070308274,32.841,32.9672,32.7944,32.9141,39156.3007
2009-03-16 11:10:00,49.51,49.66,49.48,49.66,39805.30016224986,32.9074,33.0071,32.8875,33.0071,39805.3002
2009-03-16 11:20:00,49.66,49.83,49.61,49.73,66414.27798810168,33.0071,33.1201,32.9739,33.0537,66414.278
2009-03-16 11:30:00,49.74,49.8,49.68,49.78,32990.80584099513,33.0603,33.1002,33.0204,33.0869,32990.8058
2009-03-16 11:40:00,49.74,49.77,49.59,49.72,68902.1092482423,33.0603,33.0802,32.9606,33.047,68902.1092
2009-03-16 11:50:00,49.73,49.84,49.61,49.66,75932.93672255272,33.0537,33.1268,32.9739,33.0071,75932.9367
2009-03-16 12:00:00,49.66,49.84,49.64,49.82,88155.75987020011,33.0071,33.1268,32.9938,33.1135,88155.7599
2009-03-16 12:10:00,49.82,49.99,49.75,49.97,76690.1027582477,33.1135,33.2265,33.0669,33.2132,76690.1028
2009-03-16 12:20:00,49.95,50.19,49.93,50.19,64575.446187128175,33.1999,33.3594,33.1866,33.3594,64575.4462
2009-03-16 12:30:00,50.19,50.48,50.18,50.42,90859.92428339642,33.3594,33.5521,33.3527,33.5123,90859.9243
2009-03-16 12:40:00,50.42,50.62,50.4,50.62,39913.46673877772,33.5123,33.6452,33.499,33.6452,39913.4667
2009-03-16 12:50:00,50.62,50.83,50.59,50.79,80259.59978366684,33.6452,33.7848,33.6253,33.7582,80259.5998
2009-03-16 13:00:00,50.77,50.8,50.56,50.56,60140.61654948621,33.7449,33.7648,33.6053,33.6053,60140.6165
2009-03-16 13:10:00,50.56,50.83,50.48,50.83,95727.4202271498,33.6053,33.7848,33.5521,33.7848,95727.4202
2009-03-16 13:20:00,50.82,50.84,50.65,50.8,60248.78312601406,33.7781,33.7914,33.6651,33.7648,60248.7831
2009-03-16 13:30:00,50.8,50.82,50.55,50.69,79177.93401838832,33.7648,33.7781,33.5987,33.6917,79177.934
2009-03-16 13:40:00,50.68,50.83,50.67,50.75,47917.79340183883,33.6851,33.7848,33.6784,33.7316,47917.7934
2009-03-16 13:50:00,50.75,50.76,50.34,50.34,54948.62087614927,33.7316,33.7383,33.4591,33.4591,54948.6209
2009-03-16 14:00:00,50.35,50.36,50.04,50.05,70740.94104921579,33.4657,33.4724,33.2597,33.2663,70740.941
2009-03-16 14:10:00,50.05,50.19,50.02,50.14,78745.26771227691,33.2663,33.3594,33.2464,33.3262,78745.2677
2009-03-16 14:20:00,50.12,50.14,49.9,49.99,56354.78637101135,33.3129,33.3262,33.1666,33.2265,56354.7864
2009-03-16 14:30:00,49.98,50.06,49.9,50.02,66738.77771768524,33.2198,33.273,33.1666,33.2464,66738.7777
2009-03-16 14:40:00,50.01,50.18,50.01,50.09,60356.94970254191,33.2398,33.3527,33.2398,33.2929,60356.9497
2009-03-16 14:50:00,50.13,50.19,49.8,49.83,87614.92698756084,33.3195,33.3594,33.1002,33.1201,87614.927
2009-03-16 15:00:00,49.84,49.88,49.69,49.74,105678.74526771228,33.1268,33.1534,33.0271,33.0603,105678.7453
2009-03-16 15:10:00,49.7,49.87,49.57,49.63,79502.43374797187,33.0337,33.1467,32.9473,32.9872,79502.4337
2009-03-16 15:20:00,49.59,49.6,49.31,49.52,76473.76960519199,32.9606,32.9672,32.7745,32.9141,76473.7696
2009-03-16 15:30:00,49.54,49.66,49.3,49.3,68036.77663601947,32.9274,33.0071,32.7678,32.7678,68036.7766
2009-03-16 15:40:00,49.3,49.4,49.24,49.32,91400.75716603568,32.7678,32.8343,32.728,32.7811,91400.7572
2009-03-16 15:50:00,49.36,49.47,49.27,49.31,118226.06814494322,32.8077,32.8808,32.7479,32.7745,118226.0681
2009-03-17 09:30:00,49.26,49.5,49.0,49.2,40562.46619794484,32.7413,32.9008,32.5684,32.7014,40562.4662
2009-03-17 09:40:00,49.15,49.22,48.92,49.11,62844.780962682526,32.6681,32.7147,32.5153,32.6416,62844.781
2009-03-17 09:50:00,49.09,49.37,49.01,49.05,79718.76690102759,32.6283,32.8144,32.5751,32.6017,79718.7669
2009-03-17 10:00:00,49.03,49.31,48.97,49.14,88480.25959978366,32.5884,32.7745,32.5485,32.6615,88480.2596
2009-03-17 10:10:00,49.15,49.25,48.95,49.03,73877.77176852353,32.6681,32.7346,32.5352,32.5884,73877.7718
2009-03-17 10:20:00,49.04,49.36,49.04,49.13,47593.29367225527,32.595,32.8077,32.595,32.6549,47593.2937
2009-03-17 10:30:00,49.13,49.29,49.02,49.1,60248.78312601406,32.6549,32.7612,32.5817,32.6349,60248.7831
2009-03-17 10:40:00,49.07,49.32,48.98,49.26,58626.28447809627,32.615,32.7811,32.5552,32.7413,58626.2845
2009-03-17 10:50:00,49.29,49.51,49.26,49.5,33207.13899405084,32.7612,32.9074,32.7413,32.9008,33207.139
2009-03-17 11:00:00,49.47,49.47,49.31,49.44,53758.788534342886,32.8808,32.8808,32.7745,32.8609,53758.7885
2009-03-17 11:10:00,49.47,49.61,49.42,49.52,64467.27961060032,32.8808,32.9739,32.8476,32.9141,64467.2796
2009-03-17 11:20:00,49.52,49.68,49.49,49.52,57869.1184424013,32.9141,33.0204,32.8941,32.9141,57869.1184
2009-03-17 11:30:00,49.51,49.56,49.37,49.39,39156.30070308274,32.9074,32.9407,32.8144,32.8277,39156.3007
2009-03-17 11:40:00,49.36,49.49,49.33,49.4,41644.13196322336,32.8077,32.8941,32.7878,32.8343,41644.132
2009-03-17 11:50:00,49.38,49.43,49.36,49.4,45646.29529475392,32.821,32.8543,32.8077,32.8343,45646.2953
2009-03-17 12:00:00,49.4,49.61,49.4,49.57,37101.135749053545,32.8343,32.9739,32.8343,32.9473,37101.1357
2009-03-17 12:10:00,49.57,49.59,49.41,49.46,73228.77230935641,32.9473,32.9606,32.841,32.8742,73228.7723
2009-03-17 12:20:00,49.46,49.57,49.45,49.52,50838.290968090856,32.8742,32.9473,32.8675,32.9141,50838.291
2009-03-17 12:30:00,49.53,49.77,49.47,49.76,44131.96322336398,32.9207,33.0802,32.8808,33.0736,44131.9632
2009-03-17 12:40:00,49.75,49.86,49.73,49.8,51054.62412114657,33.0669,33.1401,33.0537,33.1002,51054.6241
2009-03-17 12:50:00,49.79,49.87,49.78,49.83,47917.79340183883,33.0935,33.1467,33.0869,33.1201,47917.7934
2009-03-17 13:00:00,49.81,49.9,49.81,49.87,45429.96214169821,33.1068,33.1666,33.1068,33.1467,45429.9621
2009-03-17 13:10:00,49.86,49.94,49.74,49.76,55705.78691184424,33.1401,33.1932,33.0603,33.0736,55705.7869
2009-03-17 13:20:00,49.74,49.8,49.68,49.7,64899.94591671173,33.0603,33.1002,33.0204,33.0337,64899.9459
2009-03-17 13:30:00,49.71,49.76,49.7,49.73,73120.60573282855,33.0404,33.0736,33.0337,33.0537,73120.6057
2009-03-17 13:40:00,49.74,49.79,49.6,49.77,66630.61114115738,33.0603,33.0935,32.9672,33.0802,66630.6111
2009-03-17 13:50:00,49.77,49.85,49.68,49.78,84478.09626825311,33.0802,33.1334,33.0204,33.0869,84478.0963
2009-03-17 14:00:00,49.78,49.82,49.57,49.65,75608.43699296917,33.0869,33.1135,32.9473,33.0005,75608.437
2009-03-17 14:10:00,49.65,49.77,49.5,49.51,96592.75283937262,33.0005,33.0802,32.9008,32.9074,96592.7528
2009-03-17 14:20:00,49.52,49.6,49.39,49.39,78528.9345592212,32.9141,32.9672,32.8277,32.8277,78528.9346
2009-03-17 14:30:00,49.41,49.59,49.37,49.51,64467.27961060032,32.841,32.9606,32.8144,32.9074,64467.2796
2009-03-17 14:40:00,49.53,49.82,49.51,49.82,68793.94267171444,32.9207,33.1135,32.9074,33.1135,68793.9427
2009-03-17 14:50:00,49.83,49.9,49.73,49.78,57220.11898323418,33.1201,33.1666,33.0537,33.0869,57220.119
2009-03-17 15:00:00,49.77,50.17,49.74,50.13,62952.94753921039,33.0802,33.3461,33.0603,33.3195,62952.9475
2009-03-17 15:10:00,50.15,50.19,50.02,50.11,66846.94429421308,33.3328,33.3594,33.2464,33.3062,66846.9443
2009-03-17 15:20:00,50.1,50.23,50.0,50.02,62628.44780962682,33.2996,33.386,33.2331,33.2464,62628.4478
2009-03-17 15:30:00,50.01,50.09,49.89,50.0,82963.76419686317,33.2398,33.2929,33.16,33.2331,82963.7642
2009-03-17 15:40:00,50.01,50.27,50.01,50.21,99405.0838290968,33.2398,33.4126,33.2398,33.3727,99405.0838
2009-03-17 15:50:00,50.2,50.47,50.17,50.46,149594.37533802056,33.366,33.5455,33.3461,33.5389,149594.3753
2009-03-18 09:30:00,50.04,50.65,49.9,50.18,121579.23201730664,33.2597,33.6651,33.1666,33.3527,121579.232
2009-03-18 09:40:00,50.15,50.33,50.02,50.1,68793.94267171444,33.3328,33.4524,33.2464,33.2996,68793.9427
2009-03-18 09:50:00,50.09,50.39,49.98,50.35,52568.956192536505,33.2929,33.4923,33.2198,33.4657,52568.9562
2009-03-18 10:00:00,50.36,50.36,49.87,49.9,81882.09843158464,33.4724,33.4724,33.1467,33.1666,81882.0984
2009-03-18 10:10:00,49.92,50.11,49.9,50.04,91508.92374256357,33.1799,33.3062,33.1666,33.2597,91508.9237
2009-03-18 10:20:00,50.05,50.13,49.9,50.11,104488.9129259059,33.2663,33.3195,33.1666,33.3062,104488.9129
2009-03-18 10:30:00,50.09,50.14,50.01,50.04,107950.24337479718,33.2929,33.3262,33.2398,33.2597,107950.2434
2009-03-18 10:40:00,50.02,50.13,49.9,50.13,69659.27528393726,33.2464,33.3195,33.1666,33.3195,69659.2753
2009-03-18 10:50:00,50.13,50.35,50.1,50.3,55381.28718226068,33.3195,33.4657,33.2996,33.4325,55381.2872
2009-03-18 11:00:00,50.32,50.33,50.14,50.16,32882.63926446728,33.4458,33.4524,33.3262,33.3395,32882.6393
2009-03-18 11:10:00,50.16,50.18,49.98,49.98,38723.63439697133,33.3395,33.3527,33.2198,33.2198,38723.6344
2009-03-18 11:20:00,49.97,50.01,49.76,49.87,56138.45321795565,33.2132,33.2398,33.0736,33.1467,56138.4532
2009-03-18 11:30:00,49.87,50.01,49.85,49.92,68253.10978907517,33.1467,33.2398,33.1334,33.1799,68253.1098
2009-03-18 11:40:00,49.94,50.14,49.9,50.02,42833.96430502975,33.1932,33.3262,33.1666,33.2464,42833.9643
2009-03-18 11:50:00,50.02,50.41,50.02,50.4,51379.12385073013,33.2464,33.5056,33.2464,33.499,51379.1239
2009-03-18 12:00:00,50.41,50.68,50.39,50.68,47809.626825310974,33.5056,33.6851,33.4923,33.6851,47809.6268
2009-03-18 12:10:00,50.66,50.85,50.55,50.8,41968.63169280692,33.6718,33.7981,33.5987,33.7648,41968.6317
2009-03-18 12:20:00,50.81,50.85,50.74,50.85,53001.62249864792,33.7715,33.7981,33.725,33.7981,53001.6225
2009-03-18 12:30:00,50.85,50.85,50.63,50.63,39588.96700919416,33.7981,33.7981,33.6518,33.6518,39588.967
2009-03-18 12:40:00,50.64,50.85,50.63,50.78,53866.95511087074,33.6585,33.7981,33.6518,33.7515,53866.9551
2009-03-18 12:50:00,50.76,50.97,50.62,50.91,78096.26825310978,33.7383,33.8778,33.6452,33.838,78096.2683
2009-03-18 13:00:00,50.91,50.93,50.58,50.58,66414.27798810168,33.838,33.8512,33.6186,33.6186,66414.278
2009-03-18 13:10:00,50.58,50.68,50.51,50.58,42833.96430502975,33.6186,33.6851,33.5721,33.6186,42833.9643
2009-03-18 13:20:00,50.59,50.79,50.57,50.72,29637.64196863169,33.6253,33.7582,33.612,33.7117,29637.642
2009-03-18 13:30:00,50.72,50.87,50.72,50.86,36992.969172525685,33.7117,33.8114,33.7117,33.8047,36992.9692
2009-03-18 13:40:00,50.85,51.08,50.85,50.98,39156.30070308274,33.7981,33.9509,33.7981,33.8845,39156.3007
2009-03-18 13:50:00,50.99,51.09,50.88,50.9,45321.79556517036,33.8911,33.9576,33.818,33.8313,45321.7956
2009-03-18 14:00:00,50.89,50.97,50.76,50.9,58409.95132504056,33.8247,33.8778,33.7383,33.8313,58409.9513
2009-03-18 14:10:00,50.88,51.49,50.82,51.39,100270.41644131964,33.818,34.2235,33.7781,34.157,100270.4164
2009-03-18 14:20:00,51.39,52.1,51.37,51.74,204975.6625202812,34.157,34.6289,34.1437,34.3896,204975.6625
2009-03-18 14:30:00,51.75,51.9,51.34,51.56,126014.0616549486,34.3963,34.496,34.1238,34.27,126014.0617
2009-03-18 14:40:00,51.57,52.03,51.42,51.98,136830.7193077339,34.2766,34.5824,34.1769,34.5491,136830.7193
2009-03-18 14:50:00,51.94,52.12,51.78,51.98,105786.91184424012,34.5226,34.6422,34.4162,34.5491,105786.9118
2009-03-18 15:00:00,52.0,52.05,51.74,51.98,84478.09626825311,34.5624,34.5957,34.3896,34.5491,84478.0963
2009-03-18 15:10:00,52.0,52.12,51.76,51.79,83071.93077339102,34.5624,34.6422,34.4029,34.4229,83071.9308
2009-03-18 15:20:00,51.8,51.8,51.08,51.61,175554.35370470525,34.4295,34.4295,33.9509,34.3032,175554.3537
2009-03-18 15:30:00,51.63,51.7,51.19,51.33,150243.37479718766,34.3165,34.363,34.0241,34.1171,150243.3748
2009-03-18 15:40:00,51.32,51.75,51.32,51.64,164088.69659275282,34.1105,34.3963,34.1105,34.3232,164088.6966
2009-03-18 15:50:00,51.65,51.95,51.65,51.78,220227.14981070848,34.3298,34.5292,34.3298,34.4162,220227.1498
2009-03-19 09:30:00,52.37,52.47,51.48,51.74,91400.75716603568,34.8084,34.8748,34.2168,34.3896,91400.7572
2009-03-19 09:40:00,51.74,52.56,51.74,52.56,69226.60897782585,34.3896,34.9346,34.3896,34.9346,69226.609
2009-03-19 09:50:00,52.56,52.56,52.33,52.37,163872.36343969713,34.9346,34.9346,34.7818,34.8084,163872.3634
2009-03-19 10:00:00,52.37,52.59,52.37,52.47,83720.93023255814,34.8084,34.9546,34.8084,34.8748,83720.9302
2009-03-19 10:10:00,52.47,52.58,52.34,52.42,56246.6197944835,34.8748,34.9479,34.7884,34.8416,56246.6198
2009-03-19 10:20:00,52.42,52.54,52.29,52.52,58950.78420767983,34.8416,34.9214,34.7552,34.9081,58950.7842
2009-03-19 10:30:00,52.51,52.69,52.4,52.63,57760.951865873445,34.9014,35.0211,34.8283,34.9812,57760.9519
2009-03-19 10:40:00,52.64,52.83,52.61,52.72,110546.24121146565,34.9878,35.1141,34.9679,35.041,110546.2412
2009-03-19 10:50:00,52.72,52.83,52.66,52.71,76581.93618171985,35.041,35.1141,35.0011,35.0343,76581.9362
2009-03-19 11:00:00,52.73,52.89,52.71,52.73,55056.78745267712,35.0476,35.154,35.0343,35.0476,55056.7875
2009-03-19 11:10:00,52.73,52.74,52.44,52.5,37101.135749053545,35.0476,35.0543,34.8549,34.8948,37101.1357
2009-03-19 11:20:00,52.5,52.71,52.32,52.32,28015.14332071389,34.8948,35.0343,34.7751,34.7751,28015.1433
2009-03-19 11:30:00,52.33,52.39,52.21,52.31,40562.46619794484,34.7818,34.8217,34.702,34.7685,40562.4662
2009-03-19 11:40:00,52.28,52.3,52.17,52.24,44889.12925905895,34.7485,34.7618,34.6754,34.722,44889.1293
2009-03-19 11:50:00,52.23,52.41,52.17,52.32,60465.11627906976,34.7153,34.8349,34.6754,34.7751,60465.1163
2009-03-19 12:00:00,52.32,52.35,52.24,52.33,21741.48188209843,34.7751,34.7951,34.722,34.7818,21741.4819
2009-03-19 12:10:00,52.33,52.37,52.21,52.22,37858.30178474851,34.7818,34.8084,34.702,34.7087,37858.3018
2009-03-19 12:20:00,52.22,52.44,52.21,52.37,40021.63331530557,34.7087,34.8549,34.702,34.8084,40021.6333
2009-03-19 12:30:00,52.37,52.53,52.37,52.48,35154.13737155219,34.8084,34.9147,34.8084,34.8815,35154.1374
2009-03-19 12:40:00,52.52,53.13,52.47,52.96,115197.40400216333,34.9081,35.3135,34.8748,35.2005,115197.404
2009-03-19 12:50:00,52.96,52.96,52.66,52.69,68793.94267171444,35.2005,35.2005,35.0011,35.0211,68793.9427
2009-03-19 13:00:00,52.67,52.79,52.5,52.56,121362.89886425094,35.0078,35.0875,34.8948,34.9346,121362.8989
2009-03-19 13:10:00,52.56,52.71,52.53,52.61,65765.27852893456,34.9346,35.0343,34.9147,34.9679,65765.2785
2009-03-19 13:20:00,52.62,52.67,52.49,52.53,44023.79664683613,34.9745,35.0078,34.8881,34.9147,44023.7966
2009-03-19 13:30:00,52.55,52.63,52.43,52.52,23147.64737696052,34.928,34.9812,34.8482,34.9081,23147.6474
2009-03-19 13:40:00,52.53,52.62,52.52,52.6,46944.29421308816,34.9147,34.9745,34.9081,34.9612,46944.2942
2009-03-19 13:50:00,52.59,52.62,52.52,52.55,38723.63439697133,34.9546,34.9745,34.9081,34.928,38723.6344
2009-03-19 14:00:00,52.56,52.7,52.51,52.59,49107.625743645214,34.9346,35.0277,34.9014,34.9546,49107.6257
2009-03-19 14:10:00,52.59,52.6,52.47,52.51,26608.977825851813,34.9546,34.9612,34.8748,34.9014,26608.9778
2009-03-19 14:20:00,52.54,52.54,52.28,52.35,24770.14602487831,34.9214,34.9214,34.7485,34.7951,24770.146
2009-03-19 14:30:00,52.38,52.4,52.22,52.37,39480.80043266631,34.815,34.8283,34.7087,34.8084,39480.8004
2009-03-19 14:40:00,52.37,52.44,52.27,52.34,39480.80043266631,34.8084,34.8549,34.7419,34.7884,39480.8004
2009-03-19 14:50:00,52.32,52.37,52.21,52.29,39372.633856138455,34.7751,34.8084,34.702,34.7552,39372.6339
2009-03-19 15:00:00,52.3,52.57,52.28,52.4,49540.29204975662,34.7618,34.9413,34.7485,34.8283,49540.292
2009-03-19 15:10:00,52.4,52.49,52.3,52.49,44780.9626825311,34.8283,34.8881,34.7618,34.8881,44780.9627
2009-03-19 15:20:00,52.51,52.52,52.29,52.36,68793.94267171444,34.9014,34.9081,34.7552,34.8017,68793.9427
2009-03-19 15:30:00,52.36,52.47,52.31,52.42,122552.73120605732,34.8017,34.8748,34.7685,34.8416,122552.7312
2009-03-19 15:40:00,52.42,52.61,52.37,52.47,113791.23850730124,34.8416,34.9679,34.8084,34.8748,113791.2385
2009-03-19 15:50:00,52.47,52.59,52.41,52.51,245105.46241211463,34.8748,34.9546,34.8349,34.9014,245105.4624
2009-03-20 09:30:00,51.39,52.84,51.29,51.82,643482.9637641968,34.157,35.1208,34.0905,34.4428,643482.9638
2009-03-20 09:40:00,51.83,51.87,51.5,51.7,125689.56192536504,34.4494,34.476,34.2301,34.363,125689.5619
2009-03-20 09:50:00,51.74,52.02,51.6,51.77,109897.24175229852,34.3896,34.5757,34.2966,34.4096,109897.2418
2009-03-20 10:00:00,51.77,52.1,51.74,51.87,46511.62790697674,34.4096,34.6289,34.3896,34.476,46511.6279
2009-03-20 10:10:00,51.89,51.89,51.61,51.63,47485.12709572742,34.4893,34.4893,34.3032,34.3165,47485.1271
2009-03-20 10:20:00,51.62,51.84,51.62,51.79,33964.30502974581,34.3099,34.4561,34.3099,34.4229,33964.305
2009-03-20 10:30:00,51.79,51.79,51.31,51.38,69551.10870740941,34.4229,34.4229,34.1038,34.1503,69551.1087
2009-03-20 10:40:00,51.37,51.48,51.26,51.47,55813.95348837209,34.1437,34.2168,34.0706,34.2102,55813.9535
2009-03-20 10:50:00,51.48,51.83,51.35,51.83,94213.08815575986,34.2168,34.4494,34.1304,34.4494,94213.0882
2009-03-20 11:00:00,51.83,51.84,51.45,51.49,61979.44835045971,34.4494,34.4561,34.1969,34.2235,61979.4484
2009-03-20 11:10:00,51.51,51.51,51.28,51.44,56138.45321795565,34.2367,34.2367,34.0839,34.1902,56138.4532
2009-03-20 11:20:00,51.43,51.43,51.13,51.42,53975.12168739859,34.1836,34.1836,33.9842,34.1769,53975.1217
2009-03-20 11:30:00,51.43,51.65,51.42,51.56,37101.135749053545,34.1836,34.3298,34.1769,34.27,37101.1357
2009-03-20 11:40:00,51.57,51.64,51.43,51.46,23039.480800432662,34.2766,34.3232,34.1836,34.2035,23039.4808
2009-03-20 11:50:00,51.45,51.5,51.38,51.43,27149.81070849108,34.1969,34.2301,34.1503,34.1836,27149.8107
2009-03-20 12:00:00,51.43,51.49,51.38,51.45,13088.1557598702,34.1836,34.2235,34.1503,34.1969,13088.1558
2009-03-20 12:10:00,51.44,51.69,51.44,51.69,21741.48188209843,34.1902,34.3564,34.1902,34.3564,21741.4819
2009-03-20 12:20:00,51.7,51.74,51.63,51.71,50730.12439156301,34.363,34.3896,34.3165,34.3697,50730.1244
2009-03-20 12:30:00,51.68,51.78,51.62,51.62,75608.43699296917,34.3497,34.4162,34.3099,34.3099,75608.437
2009-03-20 12:40:00,51.62,51.76,51.61,51.73,59599.78366684694,34.3099,34.4029,34.3032,34.383,59599.7837
2009-03-20 12:50:00,51.73,51.73,51.44,51.46,34505.13791238507,34.383,34.383,34.1902,34.2035,34505.1379
2009-03-20 13:00:00,51.44,51.44,51.19,51.19,27474.31043807464,34.1902,34.1902,34.0241,34.0241,27474.3104
2009-03-20 13:10:00,51.18,51.27,51.14,51.19,18820.984315846403,34.0174,34.0772,33.9908,34.0241,18820.9843
2009-03-20 13:20:00,51.16,51.17,50.92,51.05,47809.626825310974,34.0041,34.0108,33.8446,33.931,47809.6268
2009-03-20 13:30:00,51.06,51.1,50.85,50.88,24770.14602487831,33.9377,33.9642,33.7981,33.818,24770.146
2009-03-20 13:40:00,50.89,50.9,50.77,50.83,31909.1400757166,33.8247,33.8313,33.7449,33.7848,31909.1401
2009-03-20 13:50:00,50.84,50.91,50.69,50.76,30719.30773391022,33.7914,33.838,33.6917,33.7383,30719.3077
2009-03-20 14:00:00,50.74,50.77,50.54,50.6,31043.80746349378,33.725,33.7449,33.592,33.6319,31043.8075
2009-03-20 14:10:00,50.62,50.72,50.57,50.69,28664.14277988101,33.6452,33.7117,33.612,33.6917,28664.1428
2009-03-20 14:20:00,50.69,50.74,50.62,50.71,31584.640346133045,33.6917,33.725,33.6452,33.705,31584.6403
2009-03-20 14:30:00,50.72,50.89,50.72,50.84,68469.44294213087,33.7117,33.8247,33.7117,33.7914,68469.4429
2009-03-20 14:40:00,50.83,50.88,50.69,50.73,38182.80151433207,33.7848,33.818,33.6917,33.7183,38182.8015
2009-03-20 14:50:00,50.73,50.9,50.61,50.83,46836.127636560304,33.7183,33.8313,33.6386,33.7848,46836.1276
2009-03-20 15:00:00,50.85,50.97,50.83,50.96,41752.29853975122,33.7981,33.8778,33.7848,33.8712,41752.2985
2009-03-20 15:10:00,50.96,51.19,50.92,51.02,67928.61005949162,33.8712,34.0241,33.8446,33.9111,67928.6101
2009-03-20 15:20:00,51.0,51.32,51.0,51.26,57111.952406706325,33.8978,34.1105,33.8978,34.0706,57111.9524
2009-03-20 15:30:00,51.24,51.37,51.18,51.22,123201.73066522444,34.0573,34.1437,34.0174,34.044,123201.7307
2009-03-20 15:40:00,51.22,51.22,50.95,50.95,91508.92374256357,34.044,34.044,33.8645,33.8645,91508.9237
2009-03-20 15:50:00,50.94,51.19,50.94,51.03,149053.54245538128,33.8579,34.0241,33.8579,33.9177,149053.5425
2009-03-23 09:30:00,52.14,52.41,51.77,51.99,66630.61114115738,34.6555,34.8349,34.4096,34.5558,66630.6111
2009-03-23 09:40:00,51.99,52.02,51.57,51.57,57220.11898323418,34.5558,34.5757,34.2766,34.2766,57220.119
2009-03-23 09:50:00,51.57,51.66,51.33,51.4,68685.77609518658,34.2766,34.3364,34.1171,34.1636,68685.7761
2009-03-23 10:00:00,51.43,51.78,51.43,51.75,69659.27528393726,34.1836,34.4162,34.1836,34.3963,69659.2753
2009-03-23 10:10:00,51.74,51.88,51.71,51.86,84586.26284478095,34.3896,34.4827,34.3697,34.4694,84586.2628
2009-03-23 10:20:00,51.86,52.06,51.86,52.04,87182.26068144944,34.4694,34.6023,34.4694,34.589,87182.2607
2009-03-23 10:30:00,52.02,52.05,51.78,51.78,161600.8653326122,34.5757,34.5957,34.4162,34.4162,161600.8653
2009-03-23 10:40:00,51.78,51.86,51.68,51.74,35911.30340724716,34.4162,34.4694,34.3497,34.3896,35911.3034
2009-03-23 10:50:00,51.74,51.74,51.64,51.68,100594.9161709032,34.3896,34.3896,34.3232,34.3497,100594.9162
2009-03-23 11:00:00,51.68,51.71,51.63,51.64,49107.625743645214,34.3497,34.3697,34.3165,34.3232,49107.6257
2009-03-23 11:10:00,51.63,51.65,51.58,51.63,48458.626284478094,34.3165,34.3298,34.2833,34.3165,48458.6263
2009-03-23 11:20:00,51.63,51.69,51.61,51.66,69118.442401298,34.3165,34.3564,34.3032,34.3364,69118.4424
2009-03-23 11:30:00,51.66,51.68,51.63,51.66,44456.462952947535,34.3364,34.3497,34.3165,34.3364,44456.463
2009-03-23 11:40:00,51.67,51.68,51.61,51.65,176960.51919956732,34.3431,34.3497,34.3032,34.3298,176960.5192
2009-03-23 11:50:00,51.64,51.68,51.61,51.63,244564.62952947532,34.3232,34.3497,34.3032,34.3165,244564.6295
2009-03-23 12:00:00,51.63,51.66,51.6,51.61,92049.7566252028,34.3165,34.3364,34.2966,34.3032,92049.7566
2009-03-23 12:10:00,51.62,51.68,51.56,51.68,82531.09789075176,34.3099,34.3497,34.27,34.3497,82531.0979
2009-03-23 12:20:00,51.66,51.66,51.58,51.61,80584.0995132504,34.3364,34.3364,34.2833,34.3032,80584.0995
2009-03-23 12:30:00,51.61,51.62,51.56,51.6,79286.10059491616,34.3032,34.3099,34.27,34.2966,79286.1006
2009-03-23 12:40:00,51.6,51.61,51.56,51.61,44889.12925905895,34.2966,34.3032,34.27,34.3032,44889.1293
2009-03-23 12:50:00,51.6,51.65,51.53,51.54,72147.10654407788,34.2966,34.3298,34.25,34.2567,72147.1065
2009-03-23 13:00:00,51.54,51.57,51.49,51.56,39588.96700919416,34.2567,34.2766,34.2235,34.27,39588.967
2009-03-23 13:10:00,51.56,51.58,51.53,51.54,109356.40886965928,34.27,34.2833,34.25,34.2567,109356.4089
2009-03-23 13:20:00,51.55,51.58,51.25,51.26,43591.13034072472,34.2633,34.2833,34.0639,34.0706,43591.1303
2009-03-23 13:30:00,51.27,51.34,51.23,51.27,30611.141157382368,34.0772,34.1238,34.0506,34.0772,30611.1412
2009-03-23 13:40:00,51.27,51.44,51.25,51.41,26717.144402379665,34.0772,34.1902,34.0639,34.1703,26717.1444
2009-03-23 13:50:00,51.4,51.43,51.32,51.35,32233.63980530016,34.1636,34.1836,34.1105,34.1304,32233.6398
2009-03-23 14:00:00,51.35,51.47,51.35,51.47,49756.62520281233,34.1304,34.2102,34.1304,34.2102,49756.6252
2009-03-23 14:10:00,51.49,51.52,51.29,51.35,27041.64413196322,34.2235,34.2434,34.0905,34.1304,27041.6441
2009-03-23 14:20:00,51.36,51.55,51.36,51.5,63601.9469983775,34.1371,34.2633,34.1371,34.2301,63601.947
2009-03-23 14:30:00,51.5,51.52,51.48,51.5,118442.40129799892,34.2301,34.2434,34.2168,34.2301,118442.4013
2009-03-23 14:40:00,51.5,51.55,51.4,51.52,142130.8815575987,34.2301,34.2633,34.1636,34.2434,142130.8816
2009-03-23 14:50:00,51.51,51.59,51.44,51.49,315846.40346133045,34.2367,34.2899,34.1902,34.2235,315846.4035
2009-03-23 15:00:00,51.49,51.52,51.36,51.47,127095.72742022717,34.2235,34.2434,34.1371,34.2102,127095.7274
2009-03-23 15:10:00,51.47,51.73,51.46,51.68,170254.19145484045,34.2102,34.383,34.2035,34.3497,170254.1915
2009-03-23 15:20:00,51.68,51.69,51.53,51.59,91292.59058950785,34.3497,34.3564,34.25,34.2899,91292.5906
2009-03-23 15:30:00,51.6,51.68,51.5,51.66,127744.72687939426,34.2966,34.3497,34.2301,34.3364,127744.7269
2009-03-23 15:40:00,51.67,51.7,51.61,51.68,207896.1600865333,34.3431,34.363,34.3032,34.3497,207896.1601
2009-03-23 15:50:00,51.67,51.78,51.67,51.68,429853.9751216874,34.3431,34.4162,34.3431,34.3497,429853.9751
2009-03-24 09:30:00,52.11,52.11,51.69,51.75,135640.88696592752,34.6355,34.6355,34.3564,34.3963,135640.887
2009-03-24 09:40:00,51.74,51.93,51.48,51.73,73877.77176852353,34.3896,34.5159,34.2168,34.383,73877.7718
2009-03-24 09:50:00,51.73,51.94,51.69,51.91,66738.77771768524,34.383,34.5226,34.3564,34.5026,66738.7777
2009-03-24 10:00:00,51.9,52.15,51.87,51.88,102325.58139534884,34.496,34.6621,34.476,34.4827,102325.5814
2009-03-24 10:10:00,51.88,52.01,51.84,51.86,27798.8101676582,34.4827,34.5691,34.4561,34.4694,27798.8102
2009-03-24 10:20:00,51.86,51.92,51.69,51.75,45862.62844780963,34.4694,34.5093,34.3564,34.3963,45862.6284
2009-03-24 10:30:00,51.74,51.78,51.59,51.75,34937.80421849649,34.3896,34.4162,34.2899,34.3963,34937.8042
2009-03-24 10:40:00,51.75,51.91,51.74,51.85,52785.28934559221,34.3963,34.5026,34.3896,34.4627,52785.2893
2009-03-24 10:50:00,51.84,52.0,51.84,51.91,37966.46836127636,34.4561,34.5624,34.4561,34.5026,37966.4684
2009-03-24 11:00:00,51.89,51.89,51.77,51.84,42401.29799891833,34.4893,34.4893,34.4096,34.4561,42401.298
2009-03-24 11:10:00,51.85,52.02,51.85,52.0,32017.306652244457,34.4627,34.5757,34.4627,34.5624,32017.3067
2009-03-24 11:20:00,51.99,52.43,51.98,52.43,49432.12547322877,34.5558,34.8482,34.5491,34.8482,49432.1255
2009-03-24 11:30:00,52.41,52.69,52.38,52.69,43915.630070308274,34.8349,35.0211,34.815,35.0211,43915.6301
2009-03-24 11:40:00,52.69,52.76,52.64,52.76,49864.79177934018,35.0211,35.0676,34.9878,35.0676,49864.7918
2009-03-24 11:50:00,52.76,52.81,52.46,52.49,32449.972958355866,35.0676,35.1008,34.8682,34.8881,32449.973
2009-03-24 12:00:00,52.49,52.5,52.31,52.34,22606.814494321254,34.8881,34.8948,34.7685,34.7884,22606.8145
2009-03-24 12:10:00,52.32,52.48,52.24,52.48,17739.318550567874,34.7751,34.8815,34.722,34.8815,17739.3186
2009-03-24 12:20:00,52.48,52.52,52.36,52.52,20443.4829637642,34.8815,34.9081,34.8017,34.9081,20443.483
2009-03-24 12:30:00,52.54,52.63,52.51,52.51,15251.487290427258,34.9214,34.9812,34.9014,34.9014,15251.4873
2009-03-24 12:40:00,52.51,52.56,52.38,52.56,13196.322336398052,34.9014,34.9346,34.815,34.9346,13196.3223
2009-03-24 12:50:00,52.61,52.77,52.59,52.72,19361.817198485667,34.9679,35.0742,34.9546,35.041,19361.8172
2009-03-24 13:00:00,52.71,52.79,52.7,52.79,21200.648999459165,35.0343,35.0875,35.0277,35.0875,21200.649
2009-03-24 13:10:00,52.79,52.87,52.7,52.84,23363.980530016222,35.0875,35.1407,35.0277,35.1208,23363.9805
2009-03-24 13:20:00,52.84,53.01,52.84,53.0,23796.646836127635,35.1208,35.2337,35.1208,35.2271,23796.6468
2009-03-24 13:30:00,53.01,53.04,52.91,52.97,47917.79340183883,35.2337,35.2537,35.1673,35.2072,47917.7934
2009-03-24 13:40:00,52.99,53.06,52.96,52.98,28015.14332071389,35.2204,35.267,35.2005,35.2138,28015.1433
2009-03-24 13:50:00,52.97,52.98,52.79,52.93,40778.79935100054,35.2072,35.2138,35.0875,35.1806,40778.7994
2009-03-24 14:00:00,52.93,53.03,52.84,52.97,102217.41481882098,35.1806,35.247,35.1208,35.2072,102217.4148
2009-03-24 14:10:00,52.97,53.03,52.87,52.96,43482.96376419686,35.2072,35.247,35.1407,35.2005,43482.9638
2009-03-24 14:20:00,52.98,53.08,52.91,52.92,31043.80746349378,35.2138,35.2803,35.1673,35.1739,31043.8075
2009-03-24 14:30:00,52.93,53.1,52.87,52.99,34072.47160627366,35.1806,35.2936,35.1407,35.2204,34072.4716
2009-03-24 14:40:00,52.99,53.11,52.98,53.03,24445.64629529475,35.2204,35.3002,35.2138,35.247,24445.6463
2009-03-24 14:50:00,53.03,53.16,52.92,53.01,42617.63115197404,35.247,35.3334,35.1739,35.2337,42617.6312
2009-03-24 15:00:00,53.02,53.16,52.92,52.96,53326.12222823148,35.2404,35.3334,35.1739,35.2005,53326.1222
2009-03-24 15:10:00,52.96,53.01,52.88,52.94,60140.61654948621,35.2005,35.2337,35.1473,35.1872,60140.6165
2009-03-24 15:20:00,52.95,52.96,52.73,52.73,65224.445646295295,35.1939,35.2005,35.0476,35.0476,65224.4456
2009-03-24 15:30:00,52.73,52.84,52.67,52.76,74743.10438074634,35.0476,35.1208,35.0078,35.0676,74743.1044
2009-03-24 15:40:00,52.76,52.76,52.46,52.47,91508.92374256357,35.0676,35.0676,34.8682,34.8748,91508.9237
2009-03-24 15:50:00,52.47,52.49,52.14,52.21,122120.06489994592,34.8748,34.8881,34.6555,34.702,122120.0649
2009-03-25 09:30:00,52.73,52.97,52.14,52.71,82747.43104380746,35.0476,35.2072,34.6555,35.0343,82747.431
2009-03-25 09:40:00,52.65,52.88,52.64,52.84,22714.981070849102,34.9945,35.1473,34.9878,35.1208,22714.9811
2009-03-25 09:50:00,52.87,53.39,52.86,53.25,37209.3023255814,35.1407,35.4863,35.134,35.3933,37209.3023
2009-03-25 10:00:00,53.27,53.76,53.27,53.73,53326.12222823148,35.4066,35.7322,35.4066,35.7123,53326.1222
2009-03-25 10:10:00,53.72,53.89,53.67,53.83,55813.95348837209,35.7057,35.8186,35.6724,35.7788,55813.9535
2009-03-25 10:20:00,53.83,54.05,53.78,53.99,54515.95457003786,35.7788,35.925,35.7455,35.8851,54515.9546
2009-03-25 10:30:00,53.96,54.45,53.91,54.45,50838.290968090856,35.8652,36.1909,35.8319,36.1909,50838.291
2009-03-25 10:40:00,54.45,54.48,54.22,54.24,35370.470524607896,36.1909,36.2108,36.038,36.0513,35370.4705
2009-03-25 10:50:00,54.22,54.22,53.89,53.91,38615.46782044348,36.038,36.038,35.8186,35.8319,38615.4678
2009-03-25 11:00:00,53.9,54.14,53.9,54.03,37858.30178474851,35.8253,35.9848,35.8253,35.9117,37858.3018
2009-03-25 11:10:00,54.03,54.1,53.86,53.91,44780.9626825311,35.9117,35.9582,35.7987,35.8319,44780.9627
2009-03-25 11:20:00,53.9,53.97,53.82,53.84,24878.312601406164,35.8253,35.8718,35.7721,35.7854,24878.3126
2009-03-25 11:30:00,53.87,54.0,53.73,53.83,20227.14981070849,35.8054,35.8918,35.7123,35.7788,20227.1498
2009-03-25 11:40:00,53.79,54.0,53.69,53.95,20443.4829637642,35.7522,35.8918,35.6857,35.8585,20443.483
2009-03-25 11:50:00,53.96,54.02,53.89,53.89,14277.98810167658,35.8652,35.9051,35.8186,35.8186,14277.9881
2009-03-25 12:00:00,53.88,54.06,53.81,53.99,21308.81557598702,35.812,35.9316,35.7655,35.8851,21308.8156
2009-03-25 12:10:00,53.98,54.06,53.91,53.96,26176.3115197404,35.8785,35.9316,35.8319,35.8652,26176.3115
2009-03-25 12:20:00,53.95,53.96,53.68,53.7,53866.95511087074,35.8585,35.8652,35.6791,35.6924,53866.9551
2009-03-25 12:30:00,53.73,53.83,53.69,53.83,31476.4737696052,35.7123,35.7788,35.6857,35.7788,31476.4738
2009-03-25 12:40:00,53.84,53.94,53.75,53.81,32125.47322877231,35.7854,35.8519,35.7256,35.7655,32125.4732
2009-03-25 12:50:00,53.79,53.79,53.54,53.73,41211.46565711195,35.7522,35.7522,35.586,35.7123,41211.4657
2009-03-25 13:00:00,53.75,53.9,53.69,53.69,16549.486208761493,35.7256,35.8253,35.6857,35.6857,16549.4862
2009-03-25 13:10:00,53.69,53.73,53.45,53.46,21092.48242293132,35.6857,35.7123,35.5262,35.5328,21092.4824
2009-03-25 13:20:00,53.47,53.51,53.18,53.21,22174.14818820984,35.5395,35.5661,35.3467,35.3667,22174.1482
2009-03-25 13:30:00,53.25,53.29,53.13,53.14,17739.318550567874,35.3933,35.4198,35.3135,35.3201,17739.3186
2009-03-25 13:40:00,53.12,53.12,52.86,53.0,22931.31422390481,35.3069,35.3069,35.134,35.2271,22931.3142
2009-03-25 13:50:00,52.97,53.24,52.97,53.09,18604.6511627907,35.2072,35.3866,35.2072,35.2869,18604.6512
2009-03-25 14:00:00,53.06,53.06,52.39,52.42,43266.630611141154,35.267,35.267,34.8217,34.8416,43266.6306
2009-03-25 14:10:00,52.43,52.53,52.37,52.47,20659.8161168199,34.8482,34.9147,34.8084,34.8748,20659.8161
2009-03-25 14:20:00,52.47,52.6,52.36,52.37,35262.30394808004,34.8748,34.9612,34.8017,34.8084,35262.3039
2009-03-25 14:30:00,52.37,52.45,52.23,52.24,23796.646836127635,34.8084,34.8615,34.7153,34.722,23796.6468
2009-03-25 14:40:00,52.25,52.27,51.89,52.16,32233.63980530016,34.7286,34.7419,34.4893,34.6688,32233.6398
2009-03-25 14:50:00,52.15,52.26,51.98,52.02,31476.4737696052,34.6621,34.7352,34.5491,34.5757,31476.4738
2009-03-25 15:00:00,52.02,52.03,51.78,51.86,55813.95348837209,34.5757,34.5824,34.4162,34.4694,55813.9535
2009-03-25 15:10:00,51.84,52.35,51.84,52.3,75608.43699296917,34.4561,34.7951,34.4561,34.7618,75608.437
2009-03-25 15:20:00,52.3,52.54,52.25,52.5,52352.6230394808,34.7618,34.9214,34.7286,34.8948,52352.623
2009-03-25 15:30:00,52.51,52.69,52.5,52.65,79826.93347755543,34.9014,35.0211,34.8948,34.9945,79826.9335
2009-03-25 15:40:00,52.66,52.84,52.49,52.71,65440.778799351,35.0011,35.1208,34.8881,35.0343,65440.7788
2009-03-25 15:50:00,52.7,53.4,52.62,53.3,160194.69983775014,35.0277,35.493,34.9745,35.4265,160194.6998
2009-03-26 09:30:00,53.71,54.3,53.61,54.07,57328.28555976203,35.699,36.0912,35.6325,35.9383,57328.2856
2009-03-26 09:40:00,54.07,54.6,53.96,54.35,49648.45862628448,35.9383,36.2906,35.8652,36.1244,49648.4586
2009-03-26 09:50:00,54.33,54.48,54.13,54.31,53542.45538128718,36.1111,36.2108,35.9782,36.0978,53542.4554
2009-03-26 10:00:00,54.31,54.69,54.29,54.64,44672.79610600325,36.0978,36.3504,36.0845,36.3171,44672.7961
2009-03-26 10:10:00,54.6,54.6,54.37,54.46,50297.4580854516,36.2906,36.2906,36.1377,36.1975,50297.4581
2009-03-26 10:20:00,54.49,54.52,54.31,54.31,24121.146565711195,36.2174,36.2374,36.0978,36.0978,24121.1466
2009-03-26 10:30:00,54.3,54.4,54.17,54.28,52136.2898864251,36.0912,36.1576,36.0048,36.0779,52136.2899
2009-03-26 10:40:00,54.28,54.4,54.06,54.1,45538.128718226064,36.0779,36.1576,35.9316,35.9582,45538.1287
2009-03-26 10:50:00,54.08,54.24,53.98,54.24,22390.48134126555,35.9449,36.0513,35.8785,36.0513,22390.4813
2009-03-26 11:00:00,54.25,54.55,54.22,54.52,21416.98215251488,36.0579,36.2573,36.038,36.2374,21416.9822
2009-03-26 11:10:00,54.47,54.61,54.36,54.45,16765.819361817197,36.2042,36.2972,36.131,36.1909,16765.8194
2009-03-26 11:20:00,54.45,54.65,54.43,54.52,26608.977825851813,36.1909,36.3238,36.1776,36.2374,26608.9778
2009-03-26 11:30:00,54.57,54.88,54.57,54.8,23580.31368307193,36.2706,36.4767,36.2706,36.4235,23580.3137
2009-03-26 11:40:00,54.78,54.96,54.78,54.92,37101.135749053545,36.4102,36.5298,36.4102,36.5032,37101.1357
2009-03-26 11:50:00,54.92,54.94,54.68,54.85,27041.64413196322,36.5032,36.5165,36.3437,36.4567,27041.6441
2009-03-26 12:00:00,54.84,55.0,54.81,54.94,35911.30340724716,36.4501,36.5564,36.4301,36.5165,35911.3034
2009-03-26 12:10:00,54.96,54.96,54.8,54.89,20118.98323418064,36.5298,36.5298,36.4235,36.4833,20118.9832
2009-03-26 12:20:00,54.95,55.06,54.93,55.04,30178.47485127096,36.5232,36.5963,36.5099,36.583,30178.4749
2009-03-26 12:30:00,55.07,55.13,54.97,55.08,76581.93618171985,36.6029,36.6428,36.5365,36.6096,76581.9362
2009-03-26 12:40:00,55.06,55.1,54.84,54.95,21957.815035154137,36.5963,36.6229,36.4501,36.5232,21957.815
2009-03-26 12:50:00,54.95,54.98,54.84,54.91,18712.81773931855,36.5232,36.5431,36.4501,36.4966,18712.8177
2009-03-26 13:00:00,54.92,55.37,54.91,55.33,44997.2958355868,36.5032,36.8023,36.4966,36.7758,44997.2958
2009-03-26 13:10:00,55.35,55.42,55.25,55.4,21200.648999459165,36.7891,36.8356,36.7226,36.8223,21200.649
2009-03-26 13:20:00,55.36,55.61,55.36,55.59,44672.79610600325,36.7957,36.9619,36.7957,36.9486,44672.7961
2009-03-26 13:30:00,55.59,55.65,55.42,55.47,44348.29637641968,36.9486,36.9885,36.8356,36.8688,44348.2964
2009-03-26 13:40:00,55.46,55.52,55.29,55.33,93131.42239048134,36.8622,36.902,36.7492,36.7758,93131.4224
2009-03-26 13:50:00,55.33,55.41,55.22,55.33,53650.62195781504,36.7758,36.8289,36.7026,36.7758,53650.622
2009-03-26 14:00:00,55.32,55.42,55.29,55.37,73228.77230935641,36.7691,36.8356,36.7492,36.8023,73228.7723
2009-03-26 14:10:00,55.34,55.41,55.22,55.23,31151.974040021632,36.7824,36.8289,36.7026,36.7093,31151.974
2009-03-26 14:20:00,55.24,55.36,54.97,54.97,24445.64629529475,36.7159,36.7957,36.5365,36.5365,24445.6463
2009-03-26 14:30:00,54.96,55.1,54.92,54.97,49864.79177934018,36.5298,36.6229,36.5032,36.5365,49864.7918
2009-03-26 14:40:00,54.97,55.03,54.83,54.93,34180.638182801515,36.5365,36.5764,36.4434,36.5099,34180.6382
2009-03-26 14:50:00,54.92,55.04,54.77,54.77,49215.79232017307,36.5032,36.583,36.4035,36.4035,49215.7923
2009-03-26 15:00:00,54.78,55.09,54.75,54.94,42942.1308815576,36.4102,36.6162,36.3903,36.5165,42942.1309
2009-03-26 15:10:00,54.94,55.04,54.78,54.78,61330.44889129259,36.5165,36.583,36.4102,36.4102,61330.4489
2009-03-26 15:20:00,54.8,55.04,54.78,54.93,60681.44943212547,36.4235,36.583,36.4102,36.5099,60681.4494
2009-03-26 15:30:00,54.92,55.04,54.87,55.04,71930.77339102217,36.5032,36.583,36.47,36.583,71930.7734
2009-03-26 15:40:00,55.03,55.31,55.02,55.16,81557.59870200108,36.5764,36.7625,36.5697,36.6628,81557.5987
2009-03-26 15:50:00,55.16,55.45,55.07,55.39,164954.02920497567,36.6628,36.8555,36.6029,36.8156,164954.0292
2009-03-27 09:30:00,54.9,55.03,54.18,54.66,99729.58355868036,36.49,36.5764,36.0114,36.3304,99729.5836
2009-03-27 09:40:00,54.6,55.27,54.5,55.24,73445.10546241212,36.2906,36.7359,36.2241,36.7159,73445.1055
2009-03-27 09:50:00,55.24,55.46,55.18,55.4,184640.3461330449,36.7159,36.8622,36.6761,36.8223,184640.3461
2009-03-27 10:00:00,55.39,55.42,54.89,54.92,47268.79394267171,36.8156,36.8356,36.4833,36.5032,47268.7939
2009-03-27 10:10:00,54.92,55.08,54.92,55.07,27257.97728501893,36.5032,36.6096,36.5032,36.6029,27257.9773
2009-03-27 10:20:00,55.04,55.25,54.99,55.05,20984.31584640346,36.583,36.7226,36.5498,36.5897,20984.3158
2009-03-27 10:30:00,55.06,55.09,54.82,55.01,37101.135749053545,36.5963,36.6162,36.4368,36.5631,37101.1357
2009-03-27 10:40:00,54.97,55.01,54.68,54.68,73877.77176852353,36.5365,36.5631,36.3437,36.3437,73877.7718
2009-03-27 10:50:00,54.67,54.87,54.62,54.78,59816.11681990265,36.3371,36.47,36.3038,36.4102,59816.1168
2009-03-27 11:00:00,54.77,54.93,54.75,54.92,36343.96971335857,36.4035,36.5099,36.3903,36.5032,36343.9697
2009-03-27 11:10:00,54.92,55.09,54.88,54.92,27582.47701460249,36.5032,36.6162,36.4767,36.5032,27582.477
2009-03-27 11:20:00,54.92,55.04,54.87,54.89,27366.14386154678,36.5032,36.583,36.47,36.4833,27366.1439
2009-03-27 11:30:00,54.91,54.92,54.74,54.75,56571.11952406706,36.4966,36.5032,36.3836,36.3903,56571.1195
2009-03-27 11:40:00,54.76,54.82,54.69,54.8,38939.96755002704,36.3969,36.4368,36.3504,36.4235,38939.9676
2009-03-27 11:50:00,54.8,54.85,54.62,54.68,21416.98215251488,36.4235,36.4567,36.3038,36.3437,21416.9822
2009-03-27 12:00:00,54.69,54.86,54.69,54.84,19794.48350459708,36.3504,36.4634,36.3504,36.4501,19794.4835
2009-03-27 12:10:00,54.83,54.83,54.5,54.5,26825.31097890752,36.4434,36.4434,36.2241,36.2241,26825.311
2009-03-27 12:20:00,54.5,54.55,54.39,54.55,35262.30394808004,36.2241,36.2573,36.151,36.2573,35262.3039
2009-03-27 12:30:00,54.55,54.64,54.46,54.55,66846.94429421308,36.2573,36.3171,36.1975,36.2573,66846.9443
2009-03-27 12:40:00,54.55,54.8,54.54,54.73,24770.14602487831,36.2573,36.4235,36.2507,36.377,24770.146
2009-03-27 12:50:00,54.74,54.8,54.55,54.59,39480.80043266631,36.3836,36.4235,36.2573,36.2839,39480.8004
2009-03-27 13:00:00,54.58,54.69,54.57,54.66,37533.80205516495,36.2773,36.3504,36.2706,36.3304,37533.8021
2009-03-27 13:10:00,54.64,55.14,54.51,54.56,44889.12925905895,36.3171,36.6495,36.2307,36.264,44889.1293
2009-03-27 13:20:00,54.58,54.65,54.56,54.62,47052.46078961601,36.2773,36.3238,36.264,36.3038,47052.4608
2009-03-27 13:30:00,54.62,54.84,54.57,54.67,35478.63710113575,36.3038,36.4501,36.2706,36.3371,35478.6371
2009-03-27 13:40:00,54.67,54.73,54.52,54.56,71714.44023796647,36.3371,36.377,36.2374,36.264,71714.4402
2009-03-27 13:50:00,54.55,54.55,54.26,54.31,38831.80097349919,36.2573,36.2573,36.0646,36.0978,38831.801
2009-03-27 14:00:00,54.31,54.43,54.25,54.41,31260.140616549485,36.0978,36.1776,36.0579,36.1643,31260.1406
2009-03-27 14:10:00,54.41,54.56,54.35,54.56,121471.0654407788,36.1643,36.264,36.1244,36.264,121471.0654
2009-03-27 14:20:00,54.54,54.76,54.52,54.58,25310.978907517576,36.2507,36.3969,36.2374,36.2773,25310.9789
2009-03-27 14:30:00,54.59,54.62,54.47,54.58,47701.46024878312,36.2839,36.3038,36.2042,36.2773,47701.4602
2009-03-27 14:40:00,54.57,54.69,54.55,54.6,40778.79935100054,36.2706,36.3504,36.2573,36.2906,40778.7994
2009-03-27 14:50:00,54.6,54.62,54.51,54.57,108274.74310438074,36.2906,36.3038,36.2307,36.2706,108274.7431
2009-03-27 15:00:00,54.56,54.87,54.55,54.79,57544.61871281774,36.264,36.47,36.2573,36.4168,57544.6187
2009-03-27 15:10:00,54.79,54.82,54.64,54.81,55813.95348837209,36.4168,36.4368,36.3171,36.4301,55813.9535
2009-03-27 15:20:00,54.8,54.83,54.7,54.7,102866.4142779881,36.4235,36.4434,36.357,36.357,102866.4143
2009-03-27 15:30:00,54.71,54.76,54.31,54.36,47809.626825310974,36.3637,36.3969,36.0978,36.131,47809.6268
2009-03-27 15:40:00,54.34,54.71,54.29,54.59,84910.76257436452,36.1177,36.3637,36.0845,36.2839,84910.7626
2009-03-27 15:50:00,54.58,54.67,54.22,54.33,161060.03244997296,36.2773,36.3371,36.038,36.1111,161060.0324
2009-03-30 09:30:00,52.67,52.67,52.0,52.08,118009.7349918875,35.2921,35.2921,34.8431,34.8967,118009.735
2009-03-30 09:40:00,52.13,52.13,51.44,51.48,64359.11303407247,34.9302,34.9302,34.4679,34.4947,64359.113
2009-03-30 09:50:00,51.47,51.64,51.37,51.57,70200.10816657652,34.488,34.6019,34.421,34.555,70200.1082
2009-03-30 10:00:00,51.57,51.75,51.46,51.73,58842.61763115197,34.555,34.6756,34.4813,34.6622,58842.6176
2009-03-30 10:10:00,51.74,51.8,51.56,51.56,40778.79935100054,34.6689,34.7091,34.5483,34.5483,40778.7994
2009-03-30 10:20:00,51.57,51.58,51.34,51.45,43374.797187669006,34.555,34.5617,34.4009,34.4746,43374.7972
2009-03-30 10:30:00,51.49,51.49,51.12,51.19,33856.13845321796,34.5014,34.5014,34.2535,34.3004,33856.1385
2009-03-30 10:40:00,51.16,51.22,51.14,51.21,33531.638723634394,34.2803,34.3205,34.2669,34.3138,33531.6387
2009-03-30 10:50:00,51.21,51.34,51.2,51.31,25527.312060573284,34.3138,34.4009,34.3071,34.3808,25527.3121
2009-03-30 11:00:00,51.27,51.27,51.12,51.2,46403.46133044889,34.354,34.354,34.2535,34.3071,46403.4613
2009-03-30 11:10:00,51.2,51.39,51.18,51.38,22498.6479177934,34.3071,34.4344,34.2937,34.4277,22498.6479
2009-03-30 11:20:00,51.39,51.56,51.27,51.33,24445.64629529475,34.4344,34.5483,34.354,34.3942,24445.6463
2009-03-30 11:30:00,51.28,51.28,51.11,51.18,10708.491076257436,34.3607,34.3607,34.2468,34.2937,10708.4911
2009-03-30 11:40:00,51.21,51.27,51.12,51.25,16224.986479177933,34.3138,34.354,34.2535,34.3406,16224.9865
2009-03-30 11:50:00,51.25,51.25,51.04,51.06,32017.306652244457,34.3406,34.3406,34.1999,34.2133,32017.3067
2009-03-30 12:00:00,51.06,51.07,50.89,50.89,40021.63331530557,34.2133,34.22,34.0994,34.0994,40021.6333
2009-03-30 12:10:00,50.89,51.25,50.85,51.25,30935.640886965928,34.0994,34.3406,34.0726,34.3406,30935.6409
2009-03-30 12:20:00,51.23,51.32,51.18,51.24,16116.81990265008,34.3272,34.3875,34.2937,34.3339,16116.8199
2009-03-30 12:30:00,51.24,51.24,51.09,51.14,30611.141157382368,34.3339,34.3339,34.2334,34.2669,30611.1412
2009-03-30 12:40:00,51.13,51.15,51.03,51.12,17847.485127095726,34.2602,34.2736,34.1932,34.2535,17847.4851
2009-03-30 12:50:00,51.11,51.11,50.97,50.97,16549.486208761493,34.2468,34.2468,34.153,34.153,16549.4862
2009-03-30 13:00:00,50.97,51.0,50.89,50.92,11465.657111952409,34.153,34.1731,34.0994,34.1195,11465.6571
2009-03-30 13:10:00,50.92,51.05,50.92,51.02,24229.313142239047,34.1195,34.2066,34.1195,34.1865,24229.3131
2009-03-30 13:20:00,51.0,51.16,50.99,51.12,27690.64359113034,34.1731,34.2803,34.1664,34.2535,27690.6436
2009-03-30 13:30:00,51.11,51.15,50.9,50.98,22065.98161168199,34.2468,34.2736,34.1061,34.1597,22065.9816
2009-03-30 13:40:00,50.95,51.04,50.82,50.88,27366.14386154678,34.1396,34.1999,34.0525,34.0927,27366.1439
2009-03-30 13:50:00,50.91,50.95,50.75,50.82,24445.64629529475,34.1128,34.1396,34.0056,34.0525,24445.6463
2009-03-30 14:00:00,50.81,50.92,50.8,50.89,23796.646836127635,34.0458,34.1195,34.0391,34.0994,23796.6468
2009-03-30 14:10:00,50.89,51.05,50.88,51.0,19361.817198485667,34.0994,34.2066,34.0927,34.1731,19361.8172
2009-03-30 14:20:00,51.0,51.03,50.87,50.97,32666.306111411574,34.1731,34.1932,34.086,34.153,32666.3061
2009-03-30 14:30:00,50.97,51.1,50.92,50.98,23688.480259599783,34.153,34.2401,34.1195,34.1597,23688.4803
2009-03-30 14:40:00,50.93,50.96,50.8,50.91,31476.4737696052,34.1262,34.1463,34.0391,34.1128,31476.4738
2009-03-30 14:50:00,50.91,50.94,50.72,50.73,25527.312060573284,34.1128,34.1329,33.9854,33.9921,25527.3121
2009-03-30 15:00:00,50.73,50.88,50.71,50.85,23147.64737696052,33.9921,34.0927,33.9787,34.0726,23147.6474
2009-03-30 15:10:00,50.85,51.07,50.84,50.99,29853.9751216874,34.0726,34.22,34.0659,34.1664,29853.9751
2009-03-30 15:20:00,51.0,51.13,50.94,51.0,38182.80151433207,34.1731,34.2602,34.1329,34.1731,38182.8015
2009-03-30 15:30:00,51.0,51.26,51.0,51.13,64250.94645754462,34.1731,34.3473,34.1731,34.2602,64250.9465
2009-03-30 15:40:00,51.12,51.13,50.93,51.04,102325.58139534884,34.2535,34.2602,34.1262,34.1999,102325.5814
2009-03-30 15:50:00,51.04,51.37,51.04,51.24,171768.5235262304,34.1999,34.421,34.1999,34.3339,171768.5235
2009-03-31 09:30:00,51.67,52.16,51.66,52.07,67279.6106003245,34.622,34.9503,34.6153,34.89,67279.6106
2009-03-31 09:40:00,52.03,52.03,51.49,51.66,38182.80151433207,34.8632,34.8632,34.5014,34.6153,38182.8015
2009-03-31 09:50:00,51.67,51.86,51.42,51.75,42076.79826933477,34.622,34.7493,34.4545,34.6756,42076.7983
2009-03-31 10:00:00,51.73,52.09,51.57,52.07,41752.29853975122,34.6622,34.9034,34.555,34.89,41752.2985
2009-03-31 10:10:00,52.05,52.08,51.73,51.97,28123.30989724175,34.8766,34.8967,34.6622,34.823,28123.3099
2009-03-31 10:20:00,51.96,52.07,51.84,52.07,20659.8161168199,34.8163,34.89,34.7359,34.89,20659.8161
2009-03-31 10:30:00,52.07,52.27,52.07,52.1,36776.63601946998,34.89,35.024,34.89,34.9101,36776.636
2009-03-31 10:40:00,52.07,52.12,51.97,52.08,22931.31422390481,34.89,34.9235,34.823,34.8967,22931.3142
2009-03-31 10:50:00,52.07,52.13,51.95,52.02,35154.13737155219,34.89,34.9302,34.8096,34.8565,35154.1374
2009-03-31 11:00:00,52.04,52.4,52.04,52.4,27257.97728501893,34.8699,35.1111,34.8699,35.1111,27257.9773
2009-03-31 11:10:00,52.42,52.55,52.35,52.5,24229.313142239047,35.1246,35.2117,35.0776,35.1782,24229.3131
2009-03-31 11:20:00,52.47,52.53,52.37,52.45,32990.80584099513,35.1581,35.1983,35.091,35.1447,32990.8058
2009-03-31 11:30:00,52.46,52.46,52.21,52.21,23472.14710654408,35.1514,35.1514,34.9838,34.9838,23472.1471
2009-03-31 11:40:00,52.21,52.32,52.17,52.27,32558.13953488372,34.9838,35.0575,34.957,35.024,32558.1395
2009-03-31 11:50:00,52.27,52.27,52.11,52.18,29962.14169821525,35.024,35.024,34.9168,34.9637,29962.1417
2009-03-31 12:00:00,52.18,52.19,52.0,52.0,16008.653326122228,34.9637,34.9704,34.8431,34.8431,16008.6533
2009-03-31 12:10:00,52.0,52.13,51.98,52.05,26825.31097890752,34.8431,34.9302,34.8297,34.8766,26825.311
2009-03-31 12:20:00,52.05,52.1,51.89,51.94,36884.80259599783,34.8766,34.9101,34.7694,34.8029,36884.8026
2009-03-31 12:30:00,51.96,52.01,51.92,51.99,8545.159545700379,34.8163,34.8498,34.7895,34.8364,8545.1595
2009-03-31 12:40:00,52.0,52.07,51.97,51.98,12547.322877230936,34.8431,34.89,34.823,34.8297,12547.3229
2009-03-31 12:50:00,51.97,52.13,51.91,52.09,13845.32179556517,34.823,34.9302,34.7828,34.9034,13845.3218
2009-03-31 13:00:00,52.1,52.27,52.1,52.27,21200.648999459165,34.9101,35.024,34.9101,35.024,21200.649
2009-03-31 13:10:00,52.27,52.38,52.26,52.33,23363.980530016222,35.024,35.0977,35.0173,35.0642,23363.9805
2009-03-31 13:20:00,52.33,52.39,52.32,52.37,19253.65062195781,35.0642,35.1044,35.0575,35.091,19253.6506
2009-03-31 13:30:00,52.36,52.46,52.33,52.44,25635.478637101136,35.0843,35.1514,35.0642,35.138,25635.4786
2009-03-31 13:40:00,52.46,52.5,52.4,52.45,17631.15197404002,35.1514,35.1782,35.1111,35.1447,17631.152
2009-03-31 13:50:00,52.46,52.46,52.13,52.31,63926.446727961054,35.1514,35.1514,34.9302,35.0508,63926.4467
2009-03-31 14:00:00,52.35,52.44,52.27,52.42,21849.648458626285,35.0776,35.138,35.024,35.1246,21849.6485
2009-03-31 14:10:00,52.43,52.55,52.4,52.54,16549.486208761493,35.1313,35.2117,35.1111,35.205,16549.4862
2009-03-31 14:20:00,52.54,52.56,52.47,52.52,18820.984315846403,35.205,35.2184,35.1581,35.1916,18820.9843
2009-03-31 14:30:00,52.53,52.74,52.53,52.71,28555.97620335316,35.1983,35.339,35.1983,35.3189,28555.9762
2009-03-31 14:40:00,52.71,52.78,52.62,52.68,24337.4797187669,35.3189,35.3658,35.2586,35.2988,24337.4797
2009-03-31 14:50:00,52.67,52.84,52.67,52.73,32558.13953488372,35.2921,35.406,35.2921,35.3323,32558.1395
2009-03-31 15:00:00,52.73,52.73,52.49,52.55,28447.80962682531,35.3323,35.3323,35.1715,35.2117,28447.8096
2009-03-31 15:10:00,52.54,52.59,52.39,52.52,21957.815035154137,35.205,35.2385,35.1044,35.1916,21957.815
2009-03-31 15:20:00,52.5,52.56,52.39,52.53,26284.478096268253,35.1782,35.2184,35.1044,35.1983,26284.4781
2009-03-31 15:30:00,52.53,52.53,52.05,52.14,63601.9469983775,35.1983,35.1983,34.8766,34.9369,63601.947
2009-03-31 15:40:00,52.12,52.28,51.87,51.89,91076.25743645211,34.9235,35.0307,34.756,34.7694,91076.2574
2009-03-31 15:50:00,51.9,52.22,51.89,51.91,147755.54353704705,34.7761,34.9905,34.7694,34.7828,147755.5435
2009-04-01 09:30:00,51.35,51.4,50.86,50.87,41752.29853975122,34.4076,34.4411,34.0793,34.086,41752.2985
2009-04-01 09:40:00,50.88,50.9,50.6,50.82,47701.46024878312,34.0927,34.1061,33.905,34.0525,47701.4602
2009-04-01 09:50:00,50.86,51.3,50.75,51.27,39805.30016224986,34.0793,34.3741,34.0056,34.354,39805.3002
2009-04-01 10:00:00,51.3,51.6,51.3,51.55,45862.62844780963,34.3741,34.5751,34.3741,34.5416,45862.6284
2009-04-01 10:10:00,51.58,52.08,51.58,52.08,22065.98161168199,34.5617,34.8967,34.5617,34.8967,22065.9816
2009-04-01 10:20:00,52.05,52.43,52.0,52.4,56787.45267712277,34.8766,35.1313,34.8431,35.1111,56787.4527
2009-04-01 10:30:00,52.4,52.52,52.34,52.5,40670.63277447269,35.1111,35.1916,35.0709,35.1782,40670.6328
2009-04-01 10:40:00,52.5,52.76,52.4,52.42,66846.94429421308,35.1782,35.3524,35.1111,35.1246,66846.9443
2009-04-01 10:50:00,52.42,52.66,52.35,52.45,40454.29962141698,35.1246,35.2854,35.0776,35.1447,40454.2996
2009-04-01 11:00:00,52.45,52.86,52.45,52.62,51054.62412114657,35.1447,35.4194,35.1447,35.2586,51054.6241
2009-04-01 11:10:00,52.62,52.67,52.44,52.48,28339.64305029745,35.2586,35.2921,35.138,35.1648,28339.6431
2009-04-01 11:20:00,52.45,52.54,52.33,52.45,32882.63926446728,35.1447,35.205,35.0642,35.1447,32882.6393
2009-04-01 11:30:00,52.46,52.55,52.29,52.4,15359.65386695511,35.1514,35.2117,35.0374,35.1111,15359.6539
2009-04-01 11:40:00,52.44,52.7,52.44,52.59,46836.127636560304,35.138,35.3122,35.138,35.2385,46836.1276
2009-04-01 11:50:00,52.59,52.72,52.56,52.67,24770.14602487831,35.2385,35.3256,35.2184,35.2921,24770.146
2009-04-01 12:00:00,52.69,53.05,52.65,52.96,50405.62466197945,35.3055,35.5467,35.2787,35.4864,50405.6247
2009-04-01 12:10:00,52.96,53.07,52.93,52.97,13196.322336398052,35.4864,35.5601,35.4663,35.4931,13196.3223
2009-04-01 12:20:00,52.97,52.99,52.81,52.91,12006.489994591671,35.4931,35.5065,35.3859,35.4529,12006.49
2009-04-01 12:30:00,52.92,52.97,52.74,52.78,7787.993510005408,35.4596,35.4931,35.339,35.3658,7787.9935
2009-04-01 12:40:00,52.82,52.92,52.8,52.92,8761.492698756085,35.3926,35.4596,35.3792,35.4596,8761.4927
2009-04-01 12:50:00,52.89,52.92,52.75,52.78,7138.994050838291,35.4395,35.4596,35.3457,35.3658,7138.9941
2009-04-01 13:00:00,52.8,52.94,52.8,52.84,16008.653326122228,35.3792,35.473,35.3792,35.406,16008.6533
2009-04-01 13:10:00,52.84,53.06,52.8,53.03,14277.98810167658,35.406,35.5534,35.3792,35.5333,14277.9881
2009-04-01 13:20:00,53.0,53.08,52.95,53.06,15035.154137371552,35.5132,35.5668,35.4797,35.5534,15035.1541
2009-04-01 13:30:00,53.04,53.23,52.87,53.23,16549.486208761493,35.54,35.6673,35.4261,35.6673,16549.4862
2009-04-01 13:40:00,53.23,53.27,53.08,53.08,13737.155219037317,35.6673,35.6941,35.5668,35.5668,13737.1552
2009-04-01 13:50:00,53.08,53.29,53.08,53.29,37858.30178474851,35.5668,35.7075,35.5668,35.7075,37858.3018
2009-04-01 14:00:00,53.3,53.64,53.25,53.61,49864.79177934018,35.7142,35.942,35.6807,35.9219,49864.7918
2009-04-01 14:10:00,53.61,53.61,53.5,53.56,23255.81395348837,35.9219,35.9219,35.8482,35.8884,23255.814
2009-04-01 14:20:00,53.56,53.57,53.4,53.41,19145.484045429963,35.8884,35.8951,35.7812,35.7879,19145.484
2009-04-01 14:30:00,53.42,53.57,53.4,53.52,35694.97025419145,35.7946,35.8951,35.7812,35.8616,35694.9703
2009-04-01 14:40:00,53.49,53.52,53.21,53.41,35262.30394808004,35.8415,35.8616,35.6539,35.7879,35262.3039
2009-04-01 14:50:00,53.39,53.68,53.38,53.61,45862.62844780963,35.7745,35.9688,35.7678,35.9219,45862.6284
2009-04-01 15:00:00,53.59,53.61,53.18,53.19,48458.626284478094,35.9085,35.9219,35.6338,35.6405,48458.6263
2009-04-01 15:10:00,53.18,53.18,52.79,53.0,42293.13142239048,35.6338,35.6338,35.3725,35.5132,42293.1314
2009-04-01 15:20:00,53.0,53.12,52.9,53.06,30070.308274743104,35.5132,35.5936,35.4462,35.5534,30070.3083
2009-04-01 15:30:00,53.06,53.45,52.96,53.43,52136.2898864251,35.5534,35.8147,35.4864,35.8013,52136.2899
2009-04-01 15:40:00,53.43,53.52,53.37,53.4,60248.78312601406,35.8013,35.8616,35.7611,35.7812,60248.7831
2009-04-01 15:50:00,53.4,53.47,53.14,53.16,141698.21525148727,35.7812,35.8281,35.607,35.6204,141698.2153
2009-04-02 09:30:00,54.55,54.87,54.15,54.76,72796.10600324499,36.5518,36.7662,36.2838,36.6925,72796.106
2009-04-02 09:40:00,54.75,54.75,54.31,54.62,55273.12060573282,36.6858,36.6858,36.391,36.5987,55273.1206
2009-04-02 09:50:00,54.6,54.6,54.2,54.49,60248.78312601406,36.5853,36.5853,36.3173,36.5116,60248.7831
2009-04-02 10:00:00,54.48,54.71,54.48,54.59,58626.28447809627,36.5049,36.659,36.5049,36.5786,58626.2845
2009-04-02 10:10:00,54.61,54.61,54.4,54.55,53758.788534342886,36.592,36.592,36.4513,36.5518,53758.7885
2009-04-02 10:20:00,54.55,54.55,54.24,54.26,35911.30340724716,36.5518,36.5518,36.3441,36.3575,35911.3034
2009-04-02 10:30:00,54.27,54.32,54.17,54.31,56895.61925365062,36.3642,36.3977,36.2972,36.391,56895.6193
2009-04-02 10:40:00,54.3,54.73,54.23,54.71,61330.44889129259,36.3843,36.6724,36.3374,36.659,61330.4489
2009-04-02 10:50:00,54.73,54.79,54.5,54.67,74418.6046511628,36.6724,36.7126,36.5183,36.6322,74418.6047
2009-04-02 11:00:00,54.7,54.88,54.55,54.83,82855.59762033532,36.6523,36.7729,36.5518,36.7394,82855.5976
2009-04-02 11:10:00,54.81,55.09,54.81,55.08,45646.29529475392,36.726,36.9136,36.726,36.9069,45646.2953
2009-04-02 11:20:00,55.08,55.23,55.07,55.11,37209.3023255814,36.9069,37.0074,36.9002,36.927,37209.3023
2009-04-02 11:30:00,55.12,55.12,54.92,54.99,25094.64575446187,36.9337,36.9337,36.7997,36.8466,25094.6458
2009-04-02 11:40:00,54.97,55.04,54.91,54.97,16657.652785289345,36.8332,36.8801,36.793,36.8332,16657.6528
2009-04-02 11:50:00,54.96,55.15,54.92,55.14,22931.31422390481,36.8265,36.9538,36.7997,36.9471,22931.3142
2009-04-02 12:00:00,55.14,55.26,55.14,55.26,35045.97079502434,36.9471,37.0275,36.9471,37.0275,35045.9708
2009-04-02 12:10:00,55.24,55.34,55.17,55.29,94213.08815575986,37.0141,37.0811,36.9672,37.0476,94213.0882
2009-04-02 12:20:00,55.33,55.6,55.3,55.38,84478.09626825311,37.0744,37.2553,37.0543,37.1079,84478.0963
2009-04-02 12:30:00,55.39,55.54,55.39,55.47,40995.13250405624,37.1146,37.2151,37.1146,37.1682,40995.1325
2009-04-02 12:40:00,55.47,55.53,55.4,55.53,25094.64575446187,37.1682,37.2084,37.1213,37.2084,25094.6458
2009-04-02 12:50:00,55.5,55.65,55.49,55.58,28015.14332071389,37.1883,37.2888,37.1816,37.2419,28015.1433
2009-04-02 13:00:00,55.58,55.65,55.52,55.56,15575.987020010816,37.2419,37.2888,37.2017,37.2285,15575.987
2009-04-02 13:10:00,55.57,55.61,55.41,55.5,20551.64954029205,37.2352,37.262,37.128,37.1883,20551.6495
2009-04-02 13:20:00,55.5,55.51,55.27,55.34,30611.141157382368,37.1883,37.195,37.0342,37.0811,30611.1412
2009-04-02 13:30:00,55.36,55.41,55.24,55.25,15575.987020010816,37.0945,37.128,37.0141,37.0208,15575.987
2009-04-02 13:40:00,55.23,55.35,55.1,55.28,27798.8101676582,37.0074,37.0878,36.9203,37.0409,27798.8102
2009-04-02 13:50:00,55.24,55.3,55.12,55.17,22390.48134126555,37.0141,37.0543,36.9337,36.9672,22390.4813
2009-04-02 14:00:00,55.18,55.29,55.08,55.12,38290.968090859926,36.9739,37.0476,36.9069,36.9337,38290.9681
2009-04-02 14:10:00,55.13,55.16,55.04,55.09,25094.64575446187,36.9404,36.9605,36.8801,36.9136,25094.6458
2009-04-02 14:20:00,55.14,55.36,55.11,55.29,37641.968631692806,36.9471,37.0945,36.927,37.0476,37641.9686
2009-04-02 14:30:00,55.29,55.41,55.29,55.37,49215.79232017307,37.0476,37.128,37.0476,37.1012,49215.7923
2009-04-02 14:40:00,55.37,55.53,55.37,55.5,49864.79177934018,37.1012,37.2084,37.1012,37.1883,49864.7918
2009-04-02 14:50:00,55.53,55.53,55.11,55.17,51811.79015684153,37.2084,37.2084,36.927,36.9672,51811.7902
2009-04-02 15:00:00,55.17,55.33,55.0,55.12,39588.96700919416,36.9672,37.0744,36.8533,36.9337,39588.967
2009-04-02 15:10:00,55.14,55.29,55.03,55.07,30286.641427798808,36.9471,37.0476,36.8734,36.9002,30286.6414
2009-04-02 15:20:00,55.05,55.28,54.95,55.15,53542.45538128718,36.8868,37.0409,36.8198,36.9538,53542.4554
2009-04-02 15:30:00,55.16,55.29,54.92,54.99,69551.10870740941,36.9605,37.0476,36.7997,36.8466,69551.1087
2009-04-02 15:40:00,54.95,55.15,54.8,55.03,82206.5981611682,36.8198,36.9538,36.7193,36.8734,82206.5982
2009-04-02 15:50:00,55.02,55.03,54.59,54.82,164954.02920497567,36.8667,36.8734,36.5786,36.7327,164954.0292
2009-04-03 09:30:00,54.78,54.93,54.06,54.78,75608.43699296917,36.7059,36.8064,36.2234,36.7059,75608.437
2009-04-03 09:40:00,54.86,55.2,54.55,54.55,48674.9594375338,36.7595,36.9873,36.5518,36.5518,48674.9594
2009-04-03 09:50:00,54.62,54.88,54.51,54.85,23472.14710654408,36.5987,36.7729,36.525,36.7528,23472.1471
2009-04-03 10:00:00,54.85,54.88,54.35,54.51,25310.978907517576,36.7528,36.7729,36.4178,36.525,25310.9789
2009-04-03 10:10:00,54.45,54.47,54.28,54.3,20876.14926987561,36.4848,36.4982,36.3709,36.3843,20876.1493
2009-04-03 10:20:00,54.3,54.39,54.27,54.38,17522.98539751217,36.3843,36.4446,36.3642,36.4379,17522.9854
2009-04-03 10:30:00,54.37,54.46,54.15,54.25,12979.989183342346,36.4312,36.4915,36.2838,36.3508,12979.9892
2009-04-03 10:40:00,54.24,54.29,53.96,54.07,23688.480259599783,36.3441,36.3776,36.1564,36.2301,23688.4803
2009-04-03 10:50:00,54.08,54.43,54.07,54.31,25959.97836668469,36.2369,36.4714,36.2301,36.391,25959.9784
2009-04-03 11:00:00,54.31,54.46,54.21,54.4,45429.96214169821,36.391,36.4915,36.324,36.4513,45429.9621
2009-04-03 11:10:00,54.35,54.38,54.25,54.32,18388.31800973499,36.4178,36.4379,36.3508,36.3977,18388.318
2009-04-03 11:20:00,54.31,54.36,54.12,54.15,42401.29799891833,36.391,36.4245,36.2637,36.2838,42401.298
2009-04-03 11:30:00,54.15,54.18,54.07,54.12,34072.47160627366,36.2838,36.3039,36.2301,36.2637,34072.4716
2009-04-03 11:40:00,54.12,54.18,54.09,54.18,41860.46511627907,36.2637,36.3039,36.2436,36.3039,41860.4651
2009-04-03 11:50:00,54.18,54.22,54.14,54.18,36019.469983775016,36.3039,36.3307,36.2771,36.3039,36019.47
2009-04-03 12:00:00,54.17,54.24,54.16,54.22,49323.95889670092,36.2972,36.3441,36.2905,36.3307,49323.9589
2009-04-03 12:10:00,54.22,54.43,54.18,54.28,74202.27149810709,36.3307,36.4714,36.3039,36.3709,74202.2715
2009-04-03 12:20:00,54.29,54.43,54.2,54.43,29204.97566252028,36.3776,36.4714,36.3173,36.4714,29204.9757
2009-04-03 12:30:00,54.45,54.6,54.36,54.57,27582.47701460249,36.4848,36.5853,36.4245,36.5652,27582.477
2009-04-03 12:40:00,54.56,54.7,54.56,54.59,20335.316387236344,36.5585,36.6523,36.5585,36.5786,20335.3164
2009-04-03 12:50:00,54.56,54.68,54.56,54.67,16982.152514872905,36.5585,36.6389,36.5585,36.6322,16982.1525
2009-04-03 13:00:00,54.67,54.81,54.67,54.67,23363.980530016222,36.6322,36.726,36.6322,36.6322,23363.9805
2009-04-03 13:10:00,54.71,54.83,54.7,54.8,22065.98161168199,36.659,36.7394,36.6523,36.7193,22065.9816
2009-04-03 13:20:00,54.81,54.91,54.67,54.9,23147.64737696052,36.726,36.793,36.6322,36.7863,23147.6474
2009-04-03 13:30:00,54.91,55.07,54.9,55.0,35154.13737155219,36.793,36.9002,36.7863,36.8533,35154.1374
2009-04-03 13:40:00,54.96,55.09,54.86,55.06,18712.81773931855,36.8265,36.9136,36.7595,36.8935,18712.8177
2009-04-03 13:50:00,55.06,55.31,55.06,55.29,21416.98215251488,36.8935,37.061,36.8935,37.0476,21416.9822
2009-04-03 14:00:00,55.31,55.41,55.27,55.36,43591.13034072472,37.061,37.128,37.0342,37.0945,43591.1303
2009-04-03 14:10:00,55.35,55.51,55.24,55.48,27041.64413196322,37.0878,37.195,37.0141,37.1749,27041.6441
2009-04-03 14:20:00,55.52,55.74,55.47,55.74,31692.806922660897,37.2017,37.3492,37.1682,37.3492,31692.8069
2009-04-03 14:30:00,55.73,55.78,55.64,55.68,28015.14332071389,37.3424,37.376,37.2821,37.3089,28015.1433
2009-04-03 14:40:00,55.68,55.79,55.67,55.74,29962.14169821525,37.3089,37.3827,37.3022,37.3492,29962.1417
2009-04-03 14:50:00,55.73,55.84,55.72,55.83,39913.46673877772,37.3424,37.4162,37.3357,37.4095,39913.4667
2009-04-03 15:00:00,55.83,55.84,55.58,55.65,56787.45267712277,37.4095,37.4162,37.2419,37.2888,56787.4527
2009-04-03 15:10:00,55.67,55.76,55.51,55.6,36127.63656030287,37.3022,37.3626,37.195,37.2553,36127.6366
2009-04-03 15:20:00,55.6,55.7,55.47,55.52,33856.13845321796,37.2553,37.3223,37.1682,37.2017,33856.1385
2009-04-03 15:30:00,55.53,55.68,55.33,55.36,46836.127636560304,37.2084,37.3089,37.0744,37.0945,46836.1276
2009-04-03 15:40:00,55.36,55.65,55.36,55.55,108923.74256354786,37.0945,37.2888,37.0945,37.2218,108923.7426
2009-04-03 15:50:00,55.56,55.92,55.55,55.91,132612.22282314763,37.2285,37.4698,37.2218,37.4631,132612.2228
2009-04-06 09:30:00,55.27,55.57,54.81,54.97,43482.96376419686,37.0342,37.2352,36.726,36.8332,43482.9638
2009-04-06 09:40:00,54.99,55.0,54.49,54.5,44023.79664683613,36.8466,36.8533,36.5116,36.5183,44023.7966
2009-04-06 09:50:00,54.52,54.56,54.14,54.18,37209.3023255814,36.5317,36.5585,36.2771,36.3039,37209.3023
2009-04-06 10:00:00,54.17,54.46,54.12,54.42,76798.26933477556,36.2972,36.4915,36.2637,36.4647,76798.2693
2009-04-06 10:10:00,54.4,54.4,54.13,54.2,47485.12709572742,36.4513,36.4513,36.2704,36.3173,47485.1271
2009-04-06 10:20:00,54.22,54.32,54.01,54.01,36343.96971335857,36.3307,36.3977,36.1899,36.1899,36343.9697
2009-04-06 10:30:00,54.03,54.05,53.75,53.82,32882.63926446728,36.2033,36.2167,36.0157,36.0626,32882.6393
2009-04-06 10:40:00,53.82,53.96,53.8,53.89,32449.972958355866,36.0626,36.1564,36.0492,36.1095,32449.973
2009-04-06 10:50:00,53.89,53.97,53.82,53.87,42725.79772850189,36.1095,36.1631,36.0626,36.0961,42725.7977
2009-04-06 11:00:00,53.86,53.9,53.65,53.77,24878.312601406164,36.0894,36.1162,35.9487,36.0291,24878.3126
2009-04-06 11:10:00,53.77,53.83,53.76,53.81,19469.98377501352,36.0291,36.0693,36.0224,36.0559,19469.9838
2009-04-06 11:20:00,53.8,53.84,53.68,53.74,20984.31584640346,36.0492,36.076,35.9688,36.009,20984.3158
2009-04-06 11:30:00,53.74,54.01,53.74,53.82,46403.46133044889,36.009,36.1899,36.009,36.0626,46403.4613
2009-04-06 11:40:00,53.8,53.8,53.62,53.62,41319.6322336398,36.0492,36.0492,35.9286,35.9286,41319.6322
2009-04-06 11:50:00,53.62,53.63,53.5,53.53,39372.633856138455,35.9286,35.9353,35.8482,35.8683,39372.6339
2009-04-06 12:00:00,53.54,53.65,53.53,53.54,29204.97566252028,35.875,35.9487,35.8683,35.875,29204.9757
2009-04-06 12:10:00,53.54,53.54,53.24,53.24,47917.79340183883,35.875,35.875,35.674,35.674,47917.7934
2009-04-06 12:20:00,53.24,53.33,53.16,53.33,40454.29962141698,35.674,35.7343,35.6204,35.7343,40454.2996
2009-04-06 12:30:00,53.34,53.37,53.31,53.37,18388.31800973499,35.741,35.7611,35.7209,35.7611,18388.318
2009-04-06 12:40:00,53.37,53.45,53.37,53.43,20767.98269334776,35.7611,35.8147,35.7611,35.8013,20767.9827
2009-04-06 12:50:00,53.42,53.47,53.41,53.46,44240.12979989183,35.7946,35.8281,35.7879,35.8214,44240.1298
2009-04-06 13:00:00,53.45,53.59,53.44,53.52,43699.29691725257,35.8147,35.9085,35.808,35.8616,43699.2969
2009-04-06 13:10:00,53.53,53.65,53.51,53.51,63277.44726879394,35.8683,35.9487,35.8549,35.8549,63277.4473
2009-04-06 13:20:00,53.5,53.66,53.48,53.52,22174.14818820984,35.8482,35.9554,35.8348,35.8616,22174.1482
2009-04-06 13:30:00,53.53,53.54,53.39,53.48,19902.65008112493,35.8683,35.875,35.7745,35.8348,19902.6501
2009-04-06 13:40:00,53.48,53.62,53.47,53.61,45538.128718226064,35.8348,35.9286,35.8281,35.9219,45538.1287
2009-04-06 13:50:00,53.61,53.74,53.6,53.64,36884.80259599783,35.9219,36.009,35.9152,35.942,36884.8026
2009-04-06 14:00:00,53.64,53.71,53.63,53.71,25851.81179015684,35.942,35.9889,35.9353,35.9889,25851.8118
2009-04-06 14:10:00,53.71,53.71,53.53,53.64,23472.14710654408,35.9889,35.9889,35.8683,35.942,23472.1471
2009-04-06 14:20:00,53.64,53.76,53.6,53.76,27366.14386154678,35.942,36.0224,35.9152,36.0224,27366.1439
2009-04-06 14:30:00,53.76,53.76,53.58,53.66,31368.307193077337,36.0224,36.0224,35.9018,35.9554,31368.3072
2009-04-06 14:40:00,53.67,53.77,53.61,53.74,35154.13737155219,35.9621,36.0291,35.9219,36.009,35154.1374
2009-04-06 14:50:00,53.74,53.98,53.74,53.87,20767.98269334776,36.009,36.1698,36.009,36.0961,20767.9827
2009-04-06 15:00:00,53.85,53.93,53.75,53.84,46511.62790697674,36.0827,36.1363,36.0157,36.076,46511.6279
2009-04-06 15:10:00,53.82,54.15,53.82,54.12,43374.797187669006,36.0626,36.2838,36.0626,36.2637,43374.7972
2009-04-06 15:20:00,54.14,54.18,53.96,54.02,33207.13899405084,36.2771,36.3039,36.1564,36.1966,33207.139
2009-04-06 15:30:00,54.01,54.2,53.96,53.97,45970.79502433748,36.1899,36.3173,36.1564,36.1631,45970.795
2009-04-06 15:40:00,53.98,54.18,53.97,54.09,56679.28610059492,36.1698,36.3039,36.1631,36.2436,56679.2861
2009-04-06 15:50:00,54.1,54.31,54.05,54.13,280908.599242834,36.2503,36.391,36.2167,36.2704,280908.5992
2009-04-07 09:30:00,53.12,53.26,52.81,52.98,54299.62141698216,35.5936,35.6874,35.3859,35.4998,54299.6214
2009-04-07 09:40:00,52.98,53.01,52.75,53.0,32558.13953488372,35.4998,35.5199,35.3457,35.5132,32558.1395
2009-04-07 09:50:00,52.99,53.2,52.94,52.97,27366.14386154678,35.5065,35.6472,35.473,35.4931,27366.1439
2009-04-07 10:00:00,52.96,52.98,52.7,52.86,37101.135749053545,35.4864,35.4998,35.3122,35.4194,37101.1357
2009-04-07 10:10:00,52.88,53.07,52.83,52.87,26717.144402379665,35.4328,35.5601,35.3993,35.4261,26717.1444
2009-04-07 10:20:00,52.87,53.1,52.84,53.1,33964.30502974581,35.4261,35.5802,35.406,35.5802,33964.305
2009-04-07 10:30:00,53.1,53.34,53.06,53.32,29962.14169821525,35.5802,35.741,35.5534,35.7276,29962.1417
2009-04-07 10:40:00,53.31,53.42,53.22,53.34,18171.98485667929,35.7209,35.7946,35.6606,35.741,18171.9849
2009-04-07 10:50:00,53.33,53.35,53.18,53.21,17739.318550567874,35.7343,35.7477,35.6338,35.6539,17739.3186
2009-04-07 11:00:00,53.2,53.3,53.11,53.15,10492.15792320173,35.6472,35.7142,35.5869,35.6137,10492.1579
2009-04-07 11:10:00,53.18,53.22,53.11,53.19,16549.486208761493,35.6338,35.6606,35.5869,35.6405,16549.4862
2009-04-07 11:20:00,53.18,53.33,53.18,53.26,16224.986479177933,35.6338,35.7343,35.6338,35.6874,16224.9865
2009-04-07 11:30:00,53.26,53.41,53.17,53.21,12222.823147647376,35.6874,35.7879,35.6271,35.6539,12222.8231
2009-04-07 11:40:00,53.19,53.22,53.08,53.09,19686.316928069227,35.6405,35.6606,35.5668,35.5735,19686.3169
2009-04-07 11:50:00,53.13,53.16,52.97,53.0,14926.9875608437,35.6003,35.6204,35.4931,35.5132,14926.9876
2009-04-07 12:00:00,53.01,53.04,52.82,52.84,23904.813412655487,35.5199,35.54,35.3926,35.406,23904.8134
2009-04-07 12:10:00,52.84,52.84,52.73,52.74,44131.96322336398,35.406,35.406,35.3323,35.339,44131.9632
2009-04-07 12:20:00,52.75,52.77,52.59,52.61,34505.13791238507,35.3457,35.3591,35.2385,35.2519,34505.1379
2009-04-07 12:30:00,52.6,52.75,52.6,52.63,19253.65062195781,35.2452,35.3457,35.2452,35.2653,19253.6506
2009-04-07 12:40:00,52.67,52.81,52.62,52.81,8977.82585181179,35.2921,35.3859,35.2586,35.3859,8977.8259
2009-04-07 12:50:00,52.82,52.87,52.78,52.86,10600.324499729582,35.3926,35.4261,35.3658,35.4194,10600.3245
2009-04-07 13:00:00,52.85,52.9,52.67,52.7,11032.990805840996,35.4127,35.4462,35.2921,35.3122,11032.9908
2009-04-07 13:10:00,52.68,52.68,52.56,52.58,17522.98539751217,35.2988,35.2988,35.2184,35.2318,17522.9854
2009-04-07 13:20:00,52.59,52.61,52.52,52.6,23039.480800432662,35.2385,35.2519,35.1916,35.2452,23039.4808
2009-04-07 13:30:00,52.59,52.59,52.45,52.47,20984.31584640346,35.2385,35.2385,35.1447,35.1581,20984.3158
2009-04-07 13:40:00,52.47,52.56,52.47,52.47,12330.98972417523,35.1581,35.2184,35.1581,35.1581,12330.9897
2009-04-07 13:50:00,52.45,52.59,52.41,52.53,10816.657652785289,35.1447,35.2385,35.1179,35.1983,10816.6577
2009-04-07 14:00:00,52.52,52.52,52.35,52.47,9194.159004867495,35.1916,35.1916,35.0776,35.1581,9194.159
2009-04-07 14:10:00,52.47,52.54,52.46,52.47,12655.489453758788,35.1581,35.205,35.1514,35.1581,12655.4895
2009-04-07 14:20:00,52.47,52.52,52.4,52.5,12547.322877230936,35.1581,35.1916,35.1111,35.1782,12547.3229
2009-04-07 14:30:00,52.5,52.5,52.33,52.33,15143.320713899404,35.1782,35.1782,35.0642,35.0642,15143.3207
2009-04-07 14:40:00,52.34,52.41,52.25,52.3,19037.317468902107,35.0709,35.1179,35.0106,35.0441,19037.3175
2009-04-07 14:50:00,52.31,52.43,52.29,52.42,23904.813412655487,35.0508,35.1313,35.0374,35.1246,23904.8134
2009-04-07 15:00:00,52.43,52.48,52.32,52.48,25094.64575446187,35.1313,35.1648,35.0575,35.1648,25094.6458
2009-04-07 15:10:00,52.5,52.76,52.5,52.67,31368.307193077337,35.1782,35.3524,35.1782,35.2921,31368.3072
2009-04-07 15:20:00,52.68,52.69,52.46,52.46,25743.645213628988,35.2988,35.3055,35.1514,35.1514,25743.6452
2009-04-07 15:30:00,52.47,52.69,52.47,52.69,31368.307193077337,35.1581,35.3055,35.1581,35.3055,31368.3072
2009-04-07 15:40:00,52.68,52.95,52.6,52.82,57111.952406706325,35.2988,35.4797,35.2452,35.3926,57111.9524
2009-04-07 15:50:00,52.82,52.84,52.45,52.45,113791.23850730124,35.3926,35.406,35.1447,35.1447,113791.2385
2009-04-08 09:30:00,52.47,52.78,52.43,52.57,48783.12601406165,35.1581,35.3658,35.1313,35.2251,48783.126
2009-04-08 09:40:00,52.49,52.9,52.25,52.82,34721.471065440775,35.1715,35.4462,35.0106,35.3926,34721.4711
2009-04-08 09:50:00,52.84,52.84,52.66,52.79,34721.471065440775,35.406,35.406,35.2854,35.3725,34721.4711
2009-04-08 10:00:00,52.82,52.82,52.67,52.8,39913.46673877772,35.3926,35.3926,35.2921,35.3792,39913.4667
2009-04-08 10:10:00,52.82,52.86,52.61,52.61,37425.6354786371,35.3926,35.4194,35.2519,35.2519,37425.6355
2009-04-08 10:20:00,52.61,52.64,52.2,52.24,31800.97349918875,35.2519,35.272,34.9771,35.0039,31800.9735
2009-04-08 10:30:00,52.23,52.31,52.16,52.25,31692.806922660897,34.9972,35.0508,34.9503,35.0106,31692.8069
2009-04-08 10:40:00,52.26,52.54,52.25,52.4,26500.81124932396,35.0173,35.205,35.0106,35.1111,26500.8112
2009-04-08 10:50:00,52.42,52.62,52.39,52.61,15467.820443482964,35.1246,35.2586,35.1044,35.2519,15467.8204
2009-04-08 11:00:00,52.62,52.99,52.62,52.94,22931.31422390481,35.2586,35.5065,35.2586,35.473,22931.3142
2009-04-08 11:10:00,52.92,53.06,52.87,52.93,19361.817198485667,35.4596,35.5534,35.4261,35.4663,19361.8172
2009-04-08 11:20:00,52.92,53.17,52.92,53.04,19902.65008112493,35.4596,35.6271,35.4596,35.54,19902.6501
2009-04-08 11:30:00,53.02,53.31,52.95,53.27,20010.816657652784,35.5266,35.7209,35.4797,35.6941,20010.8167
2009-04-08 11:40:00,53.28,53.28,53.06,53.18,15792.320173066522,35.7008,35.7008,35.5534,35.6338,15792.3202
2009-04-08 11:50:00,53.18,53.22,53.08,53.12,8761.492698756085,35.6338,35.6606,35.5668,35.5936,8761.4927
2009-04-08 12:00:00,53.12,53.19,53.02,53.19,12330.98972417523,35.5936,35.6405,35.5266,35.6405,12330.9897
2009-04-08 12:10:00,53.21,53.31,53.14,53.22,19037.317468902107,35.6539,35.7209,35.607,35.6606,19037.3175
2009-04-08 12:20:00,53.24,53.34,53.21,53.3,18171.98485667929,35.674,35.741,35.6539,35.7142,18171.9849
2009-04-08 12:30:00,53.29,53.3,53.23,53.28,10600.324499729582,35.7075,35.7142,35.6673,35.7008,10600.3245
2009-04-08 12:40:00,53.28,53.7,53.28,53.7,18496.484586262843,35.7008,35.9822,35.7008,35.9822,18496.4846
2009-04-08 12:50:00,53.71,53.81,53.68,53.73,16441.31963223364,35.9889,36.0559,35.9688,36.0023,16441.3196
2009-04-08 13:00:00,53.74,53.81,53.71,53.72,25959.97836668469,36.009,36.0559,35.9889,35.9956,25959.9784
2009-04-08 13:10:00,53.71,53.71,53.57,53.57,24986.47917793402,35.9889,35.9889,35.8951,35.8951,24986.4792
2009-04-08 13:20:00,53.57,53.69,53.57,53.67,12330.98972417523,35.8951,35.9755,35.8951,35.9621,12330.9897
2009-04-08 13:30:00,53.66,53.74,53.49,53.49,28015.14332071389,35.9554,36.009,35.8415,35.8415,28015.1433
2009-04-08 13:40:00,53.5,53.59,53.48,53.59,13196.322336398052,35.8482,35.9085,35.8348,35.9085,13196.3223
2009-04-08 13:50:00,53.6,53.65,53.52,53.65,16982.152514872905,35.9152,35.9487,35.8616,35.9487,16982.1525
2009-04-08 14:00:00,53.64,53.66,53.47,53.48,53542.45538128718,35.942,35.9554,35.8281,35.8348,53542.4554
2009-04-08 14:10:00,53.48,53.6,53.41,53.43,51595.45700378583,35.8348,35.9152,35.7879,35.8013,51595.457
2009-04-08 14:20:00,53.43,53.48,53.37,53.47,29529.47539210384,35.8013,35.8348,35.7611,35.8281,29529.4754
2009-04-08 14:30:00,53.48,53.6,53.47,53.52,32125.47322877231,35.8348,35.9152,35.8281,35.8616,32125.4732
2009-04-08 14:40:00,53.5,53.73,53.45,53.68,23796.646836127635,35.8482,36.0023,35.8147,35.9688,23796.6468
2009-04-08 14:50:00,53.68,53.68,53.33,53.45,36235.80313683072,35.9688,35.9688,35.7343,35.8147,36235.8031
2009-04-08 15:00:00,53.43,53.45,53.14,53.15,22498.6479177934,35.8013,35.8147,35.607,35.6137,22498.6479
2009-04-08 15:10:00,53.15,53.35,53.11,53.31,31368.307193077337,35.6137,35.7477,35.5869,35.7209,31368.3072
2009-04-08 15:20:00,53.31,53.47,53.26,53.31,20551.64954029205,35.7209,35.8281,35.6874,35.7209,20551.6495
2009-04-08 15:30:00,53.32,53.55,53.3,53.54,32233.63980530016,35.7276,35.8817,35.7142,35.875,32233.6398
2009-04-08 15:40:00,53.57,53.78,53.53,53.67,49540.29204975662,35.8951,36.0358,35.8683,35.9621,49540.292
2009-04-08 15:50:00,53.66,53.79,53.6,53.71,73553.27203893996,35.9554,36.0425,35.9152,35.9889,73553.272
2009-04-09 09:30:00,55.16,55.92,54.85,55.06,43374.797187669006,36.9605,37.4698,36.7528,36.8935,43374.7972
2009-04-09 09:40:00,55.04,55.45,54.97,55.41,38290.968090859926,36.8801,37.1548,36.8332,37.128,38290.9681
2009-04-09 09:50:00,55.43,55.68,55.42,55.51,37641.968631692806,37.1414,37.3089,37.1347,37.195,37641.9686
2009-04-09 10:00:00,55.53,55.57,55.34,55.37,17522.98539751217,37.2084,37.2352,37.0811,37.1012,17522.9854
2009-04-09 10:10:00,55.38,55.53,55.38,55.52,11681.990265008111,37.1079,37.2084,37.1079,37.2017,11681.9903
2009-04-09 10:20:00,55.51,55.75,55.51,55.7,27257.97728501893,37.195,37.3559,37.195,37.3223,27257.9773
2009-04-09 10:30:00,55.72,55.89,55.7,55.86,26933.47755543537,37.3357,37.4497,37.3223,37.4296,26933.4776
2009-04-09 10:40:00,55.88,55.88,55.59,55.67,18280.15143320714,37.443,37.443,37.2486,37.3022,18280.1514
2009-04-09 10:50:00,55.67,55.75,55.66,55.7,25851.81179015684,37.3022,37.3559,37.2955,37.3223,25851.8118
2009-04-09 11:00:00,55.7,55.71,55.63,55.65,14277.98810167658,37.3223,37.329,37.2754,37.2888,14277.9881
2009-04-09 11:10:00,55.65,55.67,55.6,55.64,19253.65062195781,37.2888,37.3022,37.2553,37.2821,19253.6506
2009-04-09 11:20:00,55.63,55.64,55.35,55.35,15792.320173066522,37.2754,37.2821,37.0878,37.0878,15792.3202
2009-04-09 11:30:00,55.35,55.37,55.27,55.27,11681.990265008111,37.0878,37.1012,37.0342,37.0342,11681.9903
2009-04-09 11:40:00,55.28,55.28,55.14,55.15,18171.98485667929,37.0409,37.0409,36.9471,36.9538,18171.9849
2009-04-09 11:50:00,55.16,55.16,54.91,54.92,70200.10816657652,36.9605,36.9605,36.793,36.7997,70200.1082
2009-04-09 12:00:00,54.94,54.95,54.79,54.86,48891.2925905895,36.8131,36.8198,36.7126,36.7595,48891.2926
2009-04-09 12:10:00,54.82,54.92,54.67,54.72,24229.313142239047,36.7327,36.7997,36.6322,36.6657,24229.3131
2009-04-09 12:20:00,54.73,54.8,54.7,54.8,25635.478637101136,36.6724,36.7193,36.6523,36.7193,25635.4786
2009-04-09 12:30:00,54.8,54.99,54.8,54.99,13628.988642509465,36.7193,36.8466,36.7193,36.8466,13628.9886
2009-04-09 12:40:00,54.98,55.09,54.98,55.02,11465.657111952409,36.8399,36.9136,36.8399,36.8667,11465.6571
2009-04-09 12:50:00,54.99,55.03,54.99,55.03,7679.826933477555,36.8466,36.8734,36.8466,36.8734,7679.8269
2009-04-09 13:00:00,55.04,55.17,55.02,55.17,8328.826392644673,36.8801,36.9672,36.8667,36.9672,8328.8264
2009-04-09 13:10:00,55.17,55.19,55.09,55.16,12006.489994591671,36.9672,36.9806,36.9136,36.9605,12006.49
2009-04-09 13:20:00,55.17,55.26,55.09,55.12,18280.15143320714,36.9672,37.0275,36.9136,36.9337,18280.1514
2009-04-09 13:30:00,55.11,55.22,55.1,55.22,12330.98972417523,36.927,37.0007,36.9203,37.0007,12330.9897
2009-04-09 13:40:00,55.23,55.37,55.21,55.36,18820.984315846403,37.0074,37.1012,36.994,37.0945,18820.9843
2009-04-09 13:50:00,55.36,55.41,55.33,55.41,10167.658193618172,37.0945,37.128,37.0744,37.128,10167.6582
2009-04-09 14:00:00,55.41,55.45,55.32,55.33,16549.486208761493,37.128,37.1548,37.0677,37.0744,16549.4862
2009-04-09 14:10:00,55.33,55.35,55.09,55.18,16765.819361817197,37.0744,37.0878,36.9136,36.9739,16765.8194
2009-04-09 14:20:00,55.18,55.26,55.17,55.25,14602.48783126014,36.9739,37.0275,36.9672,37.0208,14602.4878
2009-04-09 14:30:00,55.26,55.53,55.26,55.53,16333.153055705789,37.0275,37.2084,37.0275,37.2084,16333.1531
2009-04-09 14:40:00,55.5,55.69,55.5,55.65,23472.14710654408,37.1883,37.3156,37.1883,37.2888,23472.1471
2009-04-09 14:50:00,55.66,55.68,55.54,55.56,24121.146565711195,37.2955,37.3089,37.2151,37.2285,24121.1466
2009-04-09 15:00:00,55.57,55.59,55.51,55.58,20443.4829637642,37.2352,37.2486,37.195,37.2419,20443.483
2009-04-09 15:10:00,55.58,55.58,55.34,55.53,33098.972417522986,37.2419,37.2419,37.0811,37.2084,33098.9724
2009-04-09 15:20:00,55.52,55.53,55.33,55.4,27041.64413196322,37.2017,37.2084,37.0744,37.1213,27041.6441
2009-04-09 15:30:00,55.4,55.5,55.29,55.46,52785.28934559221,37.1213,37.1883,37.0476,37.1615,52785.2893
2009-04-09 15:40:00,55.44,55.51,55.25,55.39,69767.44186046511,37.1481,37.195,37.0208,37.1146,69767.4419
2009-04-09 15:50:00,55.41,55.47,55.29,55.47,123634.39697133584,37.128,37.1682,37.0476,37.1682,123634.397
2009-04-13 09:30:00,54.93,55.45,54.7,54.77,35911.30340724716,36.8064,37.1548,36.6523,36.6992,35911.3034
2009-04-13 09:40:00,54.75,54.75,54.39,54.52,30719.30773391022,36.6858,36.6858,36.4446,36.5317,30719.3077
2009-04-13 09:50:00,54.53,54.53,54.1,54.15,18280.15143320714,36.5384,36.5384,36.2503,36.2838,18280.1514
2009-04-13 10:00:00,54.15,54.24,54.09,54.15,28880.475932936723,36.2838,36.3441,36.2436,36.2838,28880.4759
2009-04-13 10:10:00,54.17,54.55,54.16,54.23,37750.13520822066,36.2972,36.5518,36.2905,36.3374,37750.1352
2009-04-13 10:20:00,54.27,54.62,54.25,54.43,43158.4640346133,36.3642,36.5987,36.3508,36.4714,43158.464
2009-04-13 10:30:00,54.43,54.5,54.37,54.38,33747.9718766901,36.4714,36.5183,36.4312,36.4379,33747.9719
2009-04-13 10:40:00,54.38,54.51,54.33,54.43,31692.806922660897,36.4379,36.525,36.4044,36.4714,31692.8069
2009-04-13 10:50:00,54.46,54.55,54.24,54.26,16657.652785289345,36.4915,36.5518,36.3441,36.3575,16657.6528
2009-04-13 11:00:00,54.25,54.27,54.03,54.24,27041.64413196322,36.3508,36.3642,36.2033,36.3441,27041.6441
2009-04-13 11:10:00,54.24,54.26,54.06,54.11,19469.98377501352,36.3441,36.3575,36.2234,36.257,19469.9838
2009-04-13 11:20:00,54.1,54.34,54.1,54.31,19253.65062195781,36.2503,36.4111,36.2503,36.391,19253.6506
2009-04-13 11:30:00,54.3,54.43,54.29,54.34,16549.486208761493,36.3843,36.4714,36.3776,36.4111,16549.4862
2009-04-13 11:40:00,54.34,54.4,54.25,54.31,19037.317468902107,36.4111,36.4513,36.3508,36.391,19037.3175
2009-04-13 11:50:00,54.3,54.3,54.17,54.24,13196.322336398052,36.3843,36.3843,36.2972,36.3441,13196.3223
2009-04-13 12:00:00,54.22,54.35,54.21,54.29,17739.318550567874,36.3307,36.4178,36.324,36.3776,17739.3186
2009-04-13 12:10:00,54.29,54.3,54.21,54.24,29853.9751216874,36.3776,36.3843,36.324,36.3441,29853.9751
2009-04-13 12:20:00,54.24,54.24,54.06,54.08,25419.145484045428,36.3441,36.3441,36.2234,36.2369,25419.1455
2009-04-13 12:30:00,54.08,54.23,54.08,54.17,30178.47485127096,36.2369,36.3374,36.2369,36.2972,30178.4749
2009-04-13 12:40:00,54.16,54.17,54.1,54.17,28339.64305029745,36.2905,36.2972,36.2503,36.2972,28339.6431
2009-04-13 12:50:00,54.16,54.17,54.09,54.12,23039.480800432662,36.2905,36.2972,36.2436,36.2637,23039.4808
2009-04-13 13:00:00,54.13,54.13,53.97,53.97,21525.148729042725,36.2704,36.2704,36.1631,36.1631,21525.1487
2009-04-13 13:10:00,53.96,54.08,53.95,54.08,16765.819361817197,36.1564,36.2369,36.1497,36.2369,16765.8194
2009-04-13 13:20:00,54.08,54.38,54.08,54.36,30611.141157382368,36.2369,36.4379,36.2369,36.4245,30611.1412
2009-04-13 13:30:00,54.35,54.43,54.35,54.41,15684.153596538668,36.4178,36.4714,36.4178,36.458,15684.1536
2009-04-13 13:40:00,54.41,54.54,54.39,54.51,12763.656030286642,36.458,36.5451,36.4446,36.525,12763.656
2009-04-13 13:50:00,54.52,54.6,54.5,54.59,15359.65386695511,36.5317,36.5853,36.5183,36.5786,15359.6539
2009-04-13 14:00:00,54.6,54.7,54.55,54.68,21525.148729042725,36.5853,36.6523,36.5518,36.6389,21525.1487
2009-04-13 14:10:00,54.69,54.8,54.67,54.77,25959.97836668469,36.6456,36.7193,36.6322,36.6992,25959.9784
2009-04-13 14:20:00,54.81,54.95,54.8,54.81,22498.6479177934,36.726,36.8198,36.7193,36.726,22498.6479
2009-04-13 14:30:00,54.8,54.96,54.79,54.82,16333.153055705789,36.7193,36.8265,36.7126,36.7327,16333.1531
2009-04-13 14:40:00,54.84,54.95,54.75,54.77,16441.31963223364,36.7461,36.8198,36.6858,36.6992,16441.3196
2009-04-13 14:50:00,54.77,54.85,54.74,54.77,15900.486749594374,36.6992,36.7528,36.6791,36.6992,15900.4867
2009-04-13 15:00:00,54.74,55.11,54.67,55.1,75392.10383991347,36.6791,36.927,36.6322,36.9203,75392.1038
2009-04-13 15:10:00,55.11,55.39,55.06,55.35,43915.630070308274,36.927,37.1146,36.8935,37.0878,43915.6301
2009-04-13 15:20:00,55.34,55.53,55.34,55.47,50081.12493239589,37.0811,37.2084,37.0811,37.1682,50081.1249
2009-04-13 15:30:00,55.47,55.53,55.38,55.39,33207.13899405084,37.1682,37.2084,37.1079,37.1146,33207.139
2009-04-13 15:40:00,55.39,55.55,55.33,55.4,60465.11627906976,37.1146,37.2218,37.0744,37.1213,60465.1163
2009-04-13 15:50:00,55.42,55.44,54.97,55.01,120281.2330989724,37.1347,37.1481,36.8332,36.86,120281.2331
2009-04-14 09:30:00,54.18,54.8,54.01,54.2,55056.78745267712,36.3039,36.7193,36.1899,36.3173,55056.7875
2009-04-14 09:40:00,54.21,54.22,53.74,54.05,34613.30448891292,36.324,36.3307,36.009,36.2167,34613.3045
2009-04-14 09:50:00,54.04,54.41,54.04,54.41,34829.63764196863,36.21,36.458,36.21,36.458,34829.6376
2009-04-14 10:00:00,54.41,54.7,54.21,54.21,39372.633856138455,36.458,36.6523,36.324,36.324,39372.6339
2009-04-14 10:10:00,54.21,54.66,54.18,54.66,27906.97674418605,36.324,36.6255,36.3039,36.6255,27906.9767
2009-04-14 10:20:00,54.66,54.81,54.62,54.73,31800.97349918875,36.6255,36.726,36.5987,36.6724,31800.9735
2009-04-14 10:30:00,54.73,55.04,54.71,54.84,27149.81070849108,36.6724,36.8801,36.659,36.7461,27149.8107
2009-04-14 10:40:00,54.85,55.05,54.81,54.9,21092.48242293132,36.7528,36.8868,36.726,36.7863,21092.4824
2009-04-14 10:50:00,54.9,54.94,54.86,54.87,26068.14494321255,36.7863,36.8131,36.7595,36.7662,26068.1449
2009-04-14 11:00:00,54.87,54.98,54.64,54.7,39480.80043266631,36.7662,36.8399,36.6121,36.6523,39480.8004
2009-04-14 11:10:00,54.71,54.87,54.71,54.74,22931.31422390481,36.659,36.7662,36.659,36.6791,22931.3142
2009-04-14 11:20:00,54.72,54.73,54.56,54.59,23796.646836127635,36.6657,36.6724,36.5585,36.5786,23796.6468
2009-04-14 11:30:00,54.6,54.8,54.6,54.73,17090.319091400757,36.5853,36.7193,36.5853,36.6724,17090.3191
2009-04-14 11:40:00,54.74,54.87,54.73,54.77,22606.814494321254,36.6791,36.7662,36.6724,36.6992,22606.8145
2009-04-14 11:50:00,54.78,54.78,54.56,54.61,39913.46673877772,36.7059,36.7059,36.5585,36.592,39913.4667
2009-04-14 12:00:00,54.6,54.6,54.44,54.54,22931.31422390481,36.5853,36.5853,36.4781,36.5451,22931.3142
2009-04-14 12:10:00,54.54,54.54,54.18,54.22,31368.307193077337,36.5451,36.5451,36.3039,36.3307,31368.3072
2009-04-14 12:20:00,54.22,54.31,54.14,54.24,22823.14764737696,36.3307,36.391,36.2771,36.3441,22823.1476
2009-04-14 12:30:00,54.24,54.39,54.16,54.27,25635.478637101136,36.3441,36.4446,36.2905,36.3642,25635.4786
2009-04-14 12:40:00,54.27,54.29,53.74,53.77,26717.144402379665,36.3642,36.3776,36.009,36.0291,26717.1444
2009-04-14 12:50:00,53.75,53.8,53.68,53.72,13520.82206598161,36.0157,36.0492,35.9688,35.9956,13520.8221
2009-04-14 13:00:00,53.7,53.84,53.7,53.84,14169.821525148727,35.9822,36.076,35.9822,36.076,14169.8215
2009-04-14 13:10:00,53.83,54.02,53.8,54.02,15684.153596538668,36.0693,36.1966,36.0492,36.1966,15684.1536
2009-04-14 13:20:00,54.03,54.14,53.98,54.12,18171.98485667929,36.2033,36.2771,36.1698,36.2637,18171.9849
2009-04-14 13:30:00,54.11,54.18,54.01,54.01,14277.98810167658,36.257,36.3039,36.1899,36.1899,14277.9881
2009-04-14 13:40:00,53.99,54.13,53.95,54.01,16765.819361817197,36.1765,36.2704,36.1497,36.1899,16765.8194
2009-04-14 13:50:00,54.02,54.11,53.97,54.1,16008.653326122228,36.1966,36.257,36.1631,36.2503,16008.6533
2009-04-14 14:00:00,54.1,54.1,53.93,53.94,20767.98269334776,36.2503,36.2503,36.1363,36.143,20767.9827
2009-04-14 14:10:00,53.94,54.16,53.9,54.1,17847.485127095726,36.143,36.2905,36.1162,36.2503,17847.4851
2009-04-14 14:20:00,54.1,54.23,54.04,54.13,32558.13953488372,36.2503,36.3374,36.21,36.2704,32558.1395
2009-04-14 14:30:00,54.13,54.18,54.01,54.18,20335.316387236344,36.2704,36.3039,36.1899,36.3039,20335.3164
2009-04-14 14:40:00,54.21,54.28,54.11,54.18,14386.154678204435,36.324,36.3709,36.257,36.3039,14386.1547
2009-04-14 14:50:00,54.2,54.36,54.05,54.34,16549.486208761493,36.3173,36.4245,36.2167,36.4111,16549.4862
2009-04-14 15:00:00,54.37,54.46,54.18,54.19,16657.652785289345,36.4312,36.4915,36.3039,36.3106,16657.6528
2009-04-14 15:10:00,54.22,54.61,54.22,54.6,50838.290968090856,36.3307,36.592,36.3307,36.5853,50838.291
2009-04-14 15:20:00,54.62,54.64,54.25,54.36,26500.81124932396,36.5987,36.6121,36.3508,36.4245,26500.8112
2009-04-14 15:30:00,54.36,54.46,54.28,54.3,39372.633856138455,36.4245,36.4915,36.3709,36.3843,39372.6339
2009-04-14 15:40:00,54.29,54.72,54.21,54.54,89561.9253650622,36.3776,36.6657,36.324,36.5451,89561.9254
2009-04-14 15:50:00,54.54,54.57,54.13,54.17,112709.5727420227,36.5451,36.5652,36.2704,36.2972,112709.5727
2009-04-15 09:30:00,54.27,54.27,53.82,54.11,41319.6322336398,36.3642,36.3642,36.0626,36.257,41319.6322
2009-04-15 09:40:00,54.08,54.15,53.9,53.98,34072.47160627366,36.2369,36.2838,36.1162,36.1698,34072.4716
2009-04-15 09:50:00,53.97,54.3,53.97,54.2,29096.809085992427,36.1631,36.3843,36.1631,36.3173,29096.8091
2009-04-15 10:00:00,54.23,54.37,53.99,54.36,66846.94429421308,36.3374,36.4312,36.1765,36.4245,66846.9443
2009-04-15 10:10:00,54.37,54.55,54.07,54.15,63926.446727961054,36.4312,36.5518,36.2301,36.2838,63926.4467
2009-04-15 10:20:00,54.14,54.54,54.14,54.52,51379.12385073013,36.2771,36.5451,36.2771,36.5317,51379.1239
2009-04-15 10:30:00,54.54,54.69,54.4,54.55,65657.1119524067,36.5451,36.6456,36.4513,36.5518,65657.112
2009-04-15 10:40:00,54.5,54.7,54.45,54.63,17198.48566792861,36.5183,36.6523,36.4848,36.6054,17198.4857
2009-04-15 10:50:00,54.63,54.66,54.51,54.55,36884.80259599783,36.6054,36.6255,36.525,36.5518,36884.8026
2009-04-15 11:00:00,54.51,54.56,54.49,54.55,18820.984315846403,36.525,36.5585,36.5116,36.5518,18820.9843
2009-04-15 11:10:00,54.55,54.56,54.32,54.47,16657.652785289345,36.5518,36.5585,36.3977,36.4982,16657.6528
2009-04-15 11:20:00,54.49,54.64,54.49,54.54,8977.82585181179,36.5116,36.6121,36.5116,36.5451,8977.8259
2009-04-15 11:30:00,54.54,54.69,54.52,54.66,31151.974040021632,36.5451,36.6456,36.5317,36.6255,31151.974
2009-04-15 11:40:00,54.67,54.82,54.67,54.81,43807.46349378042,36.6322,36.7327,36.6322,36.726,43807.4635
2009-04-15 11:50:00,54.82,55.04,54.8,54.94,23688.480259599783,36.7327,36.8801,36.7193,36.8131,23688.4803
2009-04-15 12:00:00,54.9,54.96,54.85,54.87,20335.316387236344,36.7863,36.8265,36.7528,36.7662,20335.3164
2009-04-15 12:10:00,54.84,54.89,54.74,54.89,17739.318550567874,36.7461,36.7796,36.6791,36.7796,17739.3186
2009-04-15 12:20:00,54.89,54.93,54.79,54.8,23363.980530016222,36.7796,36.8064,36.7126,36.7193,23363.9805
2009-04-15 12:30:00,54.8,54.88,54.77,54.8,18171.98485667929,36.7193,36.7729,36.6992,36.7193,18171.9849
2009-04-15 12:40:00,54.81,54.92,54.79,54.89,15684.153596538668,36.726,36.7997,36.7126,36.7796,15684.1536
2009-04-15 12:50:00,54.89,54.98,54.88,54.95,16333.153055705789,36.7796,36.8399,36.7729,36.8198,16333.1531
2009-04-15 13:00:00,54.95,55.03,54.91,54.97,29096.809085992427,36.8198,36.8734,36.793,36.8332,29096.8091
2009-04-15 13:10:00,54.99,55.08,54.96,54.96,8545.159545700379,36.8466,36.9069,36.8265,36.8265,8545.1595
2009-04-15 13:20:00,54.99,55.01,54.83,54.88,19145.484045429963,36.8466,36.86,36.7394,36.7729,19145.484
2009-04-15 13:30:00,54.9,55.02,54.84,54.97,24229.313142239047,36.7863,36.8667,36.7461,36.8332,24229.3131
2009-04-15 13:40:00,54.97,55.02,54.83,54.87,69442.94213088155,36.8332,36.8667,36.7394,36.7662,69442.9421
2009-04-15 13:50:00,54.86,54.9,54.69,54.9,31043.80746349378,36.7595,36.7863,36.6456,36.7863,31043.8075
2009-04-15 14:00:00,54.91,55.21,54.86,55.16,21741.48188209843,36.793,36.994,36.7595,36.9605,21741.4819
2009-04-15 14:10:00,55.18,55.18,54.72,54.73,27041.64413196322,36.9739,36.9739,36.6657,36.6724,27041.6441
2009-04-15 14:20:00,54.73,54.75,54.41,54.45,38507.30124391563,36.6724,36.6858,36.458,36.4848,38507.3012
2009-04-15 14:30:00,54.47,54.63,54.43,54.51,16116.81990265008,36.4982,36.6054,36.4714,36.525,16116.8199
2009-04-15 14:40:00,54.54,54.64,54.43,54.58,11141.157382368849,36.5451,36.6121,36.4714,36.5719,11141.1574
2009-04-15 14:50:00,54.56,54.63,54.47,54.6,22931.31422390481,36.5585,36.6054,36.4982,36.5853,22931.3142
2009-04-15 15:00:00,54.6,54.78,54.55,54.58,20335.316387236344,36.5853,36.7059,36.5518,36.5719,20335.3164
2009-04-15 15:10:00,54.56,55.01,54.54,54.96,22606.814494321254,36.5585,36.86,36.5451,36.8265,22606.8145
2009-04-15 15:20:00,54.96,54.96,54.79,54.8,24121.146565711195,36.8265,36.8265,36.7126,36.7193,24121.1466
2009-04-15 15:30:00,54.8,54.95,54.8,54.92,31151.974040021632,36.7193,36.8198,36.7193,36.7997,31151.974
2009-04-15 15:40:00,54.94,55.06,54.93,55.03,31692.806922660897,36.8131,36.8935,36.8064,36.8734,31692.8069
2009-04-15 15:50:00,55.03,55.26,54.95,55.22,79935.10005408329,36.8734,37.0275,36.8198,37.0007,79935.1001
2009-04-16 09:30:00,55.94,56.02,55.41,55.43,45970.79502433748,37.4832,37.5368,37.128,37.1414,45970.795
2009-04-16 09:40:00,55.42,55.46,54.98,55.16,23904.813412655487,37.1347,37.1615,36.8399,36.9605,23904.8134
2009-04-16 09:50:00,55.16,55.16,54.92,54.99,26392.644672796105,36.9605,36.9605,36.7997,36.8466,26392.6447
2009-04-16 10:00:00,55.0,55.18,54.82,54.99,22498.6479177934,36.8533,36.9739,36.7327,36.8466,22498.6479
2009-04-16 10:10:00,55.0,55.29,54.99,55.27,23255.81395348837,36.8533,37.0476,36.8466,37.0342,23255.814
2009-04-16 10:20:00,55.26,55.47,55.18,55.37,22714.981070849102,37.0275,37.1682,36.9739,37.1012,22714.9811
2009-04-16 10:30:00,55.39,55.51,55.29,55.29,13412.655489453758,37.1146,37.195,37.0476,37.0476,13412.6555
2009-04-16 10:40:00,55.29,55.31,55.07,55.16,38399.13466738778,37.0476,37.061,36.9002,36.9605,38399.1347
2009-04-16 10:50:00,55.16,55.17,54.92,54.93,18820.984315846403,36.9605,36.9672,36.7997,36.8064,18820.9843
2009-04-16 11:00:00,54.98,55.16,54.96,55.16,8977.82585181179,36.8399,36.9605,36.8265,36.9605,8977.8259
2009-04-16 11:10:00,55.18,55.32,55.11,55.27,15792.320173066522,36.9739,37.0677,36.927,37.0342,15792.3202
2009-04-16 11:20:00,55.28,55.45,55.24,55.45,14277.98810167658,37.0409,37.1548,37.0141,37.1548,14277.9881
2009-04-16 11:30:00,55.45,55.47,55.27,55.33,15143.320713899404,37.1548,37.1682,37.0342,37.0744,15143.3207
2009-04-16 11:40:00,55.32,55.6,55.29,55.52,18171.98485667929,37.0677,37.2553,37.0476,37.2017,18171.9849
2009-04-16 11:50:00,55.53,55.63,55.52,55.58,10492.15792320173,37.2084,37.2754,37.2017,37.2419,10492.1579
2009-04-16 12:00:00,55.56,55.62,55.56,55.56,9951.325040562466,37.2285,37.2687,37.2285,37.2285,9951.325
2009-04-16 12:10:00,55.57,55.71,55.56,55.68,31043.80746349378,37.2352,37.329,37.2285,37.3089,31043.8075
2009-04-16 12:20:00,55.69,55.71,55.59,55.65,31260.140616549485,37.3156,37.329,37.2486,37.2888,31260.1406
2009-04-16 12:30:00,55.64,55.7,55.63,55.66,10816.657652785289,37.2821,37.3223,37.2754,37.2955,10816.6577
2009-04-16 12:40:00,55.66,55.7,55.59,55.62,17955.65170362358,37.2955,37.3223,37.2486,37.2687,17955.6517
2009-04-16 12:50:00,55.62,55.83,55.58,55.77,27474.31043807464,37.2687,37.4095,37.2419,37.3693,27474.3104
2009-04-16 13:00:00,55.73,55.77,55.63,55.68,21200.648999459165,37.3424,37.3693,37.2754,37.3089,21200.649
2009-04-16 13:10:00,55.68,55.68,55.53,55.63,22065.98161168199,37.3089,37.3089,37.2084,37.2754,22065.9816
2009-04-16 13:20:00,55.64,55.81,55.64,55.78,14926.9875608437,37.2821,37.3961,37.2821,37.376,14926.9876
2009-04-16 13:30:00,55.77,55.8,55.56,55.59,21525.148729042725,37.3693,37.3894,37.2285,37.2486,21525.1487
2009-04-16 13:40:00,55.59,55.63,55.49,55.5,20118.98323418064,37.2486,37.2754,37.1816,37.1883,20118.9832
2009-04-16 13:50:00,55.5,55.6,55.41,55.53,31476.4737696052,37.1883,37.2553,37.128,37.2084,31476.4738
2009-04-16 14:00:00,55.54,55.54,55.36,55.37,26825.31097890752,37.2151,37.2151,37.0945,37.1012,26825.311
2009-04-16 14:10:00,55.41,55.5,55.29,55.37,25743.645213628988,37.128,37.1883,37.0476,37.1012,25743.6452
2009-04-16 14:20:00,55.37,55.51,55.36,55.41,33747.9718766901,37.1012,37.195,37.0945,37.128,33747.9719
2009-04-16 14:30:00,55.41,55.58,55.4,55.55,42942.1308815576,37.128,37.2419,37.1213,37.2218,42942.1309
2009-04-16 14:40:00,55.55,55.65,55.51,55.56,51811.79015684153,37.2218,37.2888,37.195,37.2285,51811.7902
2009-04-16 14:50:00,55.58,55.74,55.57,55.67,68902.1092482423,37.2419,37.3492,37.2352,37.3022,68902.1092
2009-04-16 15:00:00,55.66,55.99,55.65,55.96,49540.29204975662,37.2955,37.5167,37.2888,37.4966,49540.292
2009-04-16 15:10:00,55.97,56.03,55.89,56.03,46511.62790697674,37.5033,37.5435,37.4497,37.5435,46511.6279
2009-04-16 15:20:00,56.05,56.21,55.86,56.01,68793.94267171444,37.5569,37.6641,37.4296,37.5301,68793.9427
2009-04-16 15:30:00,56.01,56.18,55.96,56.16,38399.13466738778,37.5301,37.644,37.4966,37.6306,38399.1347
2009-04-16 15:40:00,56.16,56.23,55.89,55.9,53434.28880475933,37.6306,37.6775,37.4497,37.4564,53434.2888
2009-04-16 15:50:00,55.91,56.05,55.79,55.9,119415.9004867496,37.4631,37.5569,37.3827,37.4564,119415.9005
2009-04-17 09:30:00,56.18,56.31,55.76,55.85,281882.09843158466,37.644,37.7311,37.3626,37.4229,281882.0984
2009-04-17 09:40:00,55.81,55.85,55.67,55.77,30827.474310438072,37.3961,37.4229,37.3022,37.3693,30827.4743
2009-04-17 09:50:00,55.83,56.0,55.67,55.67,24012.979989183343,37.4095,37.5234,37.3022,37.3022,24012.98
2009-04-17 10:00:00,55.76,55.84,55.67,55.79,18280.15143320714,37.3626,37.4162,37.3022,37.3827,18280.1514
2009-04-17 10:10:00,55.8,55.92,55.71,55.71,31584.640346133045,37.3894,37.4698,37.329,37.329,31584.6403
2009-04-17 10:20:00,55.69,55.85,55.64,55.64,24445.64629529475,37.3156,37.4229,37.2821,37.2821,24445.6463
2009-04-17 10:30:00,55.64,55.65,55.22,55.32,29529.47539210384,37.2821,37.2888,37.0007,37.0677,29529.4754
2009-04-17 10:40:00,55.35,55.36,55.14,55.27,19902.65008112493,37.0878,37.0945,36.9471,37.0342,19902.6501
2009-04-17 10:50:00,55.28,55.43,55.27,55.43,17198.48566792861,37.0409,37.1414,37.0342,37.1414,17198.4857
2009-04-17 11:00:00,55.41,55.59,55.36,55.59,14926.9875608437,37.128,37.2486,37.0945,37.2486,14926.9876
2009-04-17 11:10:00,55.59,55.62,55.49,55.52,20984.31584640346,37.2486,37.2687,37.1816,37.2017,20984.3158
2009-04-17 11:20:00,55.53,55.75,55.47,55.73,18929.15089237425,37.2084,37.3559,37.1682,37.3424,18929.1509
2009-04-17 11:30:00,55.73,55.9,55.71,55.88,19469.98377501352,37.3424,37.4564,37.329,37.443,19469.9838
2009-04-17 11:40:00,55.87,55.97,55.85,55.88,22390.48134126555,37.4363,37.5033,37.4229,37.443,22390.4813
2009-04-17 11:50:00,55.88,55.98,55.83,55.85,23363.980530016222,37.443,37.51,37.4095,37.4229,23363.9805
2009-04-17 12:00:00,55.86,56.03,55.86,56.03,14926.9875608437,37.4296,37.5435,37.4296,37.5435,14926.9876
2009-04-17 12:10:00,56.03,56.1,55.86,55.88,22931.31422390481,37.5435,37.5904,37.4296,37.443,22931.3142
2009-04-17 12:20:00,55.89,56.04,55.89,56.04,17955.65170362358,37.4497,37.5502,37.4497,37.5502,17955.6517
2009-04-17 12:30:00,56.05,56.05,55.8,55.81,14386.154678204435,37.5569,37.5569,37.3894,37.3961,14386.1547
2009-04-17 12:40:00,55.81,56.02,55.78,55.94,14710.654407787992,37.3961,37.5368,37.376,37.4832,14710.6544
2009-04-17 12:50:00,55.96,56.07,55.94,56.07,22498.6479177934,37.4966,37.5703,37.4832,37.5703,22498.6479
2009-04-17 13:00:00,56.08,56.1,55.99,56.1,19686.316928069227,37.577,37.5904,37.5167,37.5904,19686.3169
2009-04-17 13:10:00,56.09,56.09,55.99,56.07,41211.46565711195,37.5837,37.5837,37.5167,37.5703,41211.4657
2009-04-17 13:20:00,56.07,56.17,56.07,56.14,15467.820443482964,37.5703,37.6373,37.5703,37.6172,15467.8204
2009-04-17 13:30:00,56.14,56.22,56.13,56.15,13628.988642509465,37.6172,37.6708,37.6105,37.6239,13628.9886
2009-04-17 13:40:00,56.17,56.18,56.02,56.1,29421.308815575987,37.6373,37.644,37.5368,37.5904,29421.3088
2009-04-17 13:50:00,56.09,56.13,56.07,56.09,46619.79448350459,37.5837,37.6105,37.5703,37.5837,46619.7945
2009-04-17 14:00:00,56.09,56.11,55.97,55.97,20984.31584640346,37.5837,37.5971,37.5033,37.5033,20984.3158
2009-04-17 14:10:00,56.0,56.0,55.88,55.91,25959.97836668469,37.5234,37.5234,37.443,37.4631,25959.9784
2009-04-17 14:20:00,55.9,55.96,55.9,55.96,24661.97944835046,37.4564,37.4966,37.4564,37.4966,24661.9794
2009-04-17 14:30:00,55.97,56.17,55.95,56.12,31476.4737696052,37.5033,37.6373,37.4899,37.6038,31476.4738
2009-04-17 14:40:00,56.11,56.12,55.93,55.95,20010.816657652784,37.5971,37.6038,37.4765,37.4899,20010.8167
2009-04-17 14:50:00,55.93,56.0,55.82,55.83,24121.146565711195,37.4765,37.5234,37.4028,37.4095,24121.1466
2009-04-17 15:00:00,55.83,55.96,55.81,55.93,27149.81070849108,37.4095,37.4966,37.3961,37.4765,27149.8107
2009-04-17 15:10:00,55.94,56.08,55.91,55.92,47485.12709572742,37.4832,37.577,37.4631,37.4698,47485.1271
2009-04-17 15:20:00,55.93,56.05,55.9,56.01,43807.46349378042,37.4765,37.5569,37.4564,37.5301,43807.4635
2009-04-17 15:30:00,56.02,56.18,55.84,56.15,57003.78583017847,37.5368,37.644,37.4162,37.6239,57003.7858
2009-04-17 15:40:00,56.15,56.27,56.09,56.27,69010.27582477014,37.6239,37.7043,37.5837,37.7043,69010.2758
2009-04-17 15:50:00,56.27,56.27,55.96,56.06,97349.9188750676,37.7043,37.7043,37.4966,37.5636,97349.9189
2009-04-20 09:30:00,55.63,55.81,54.81,54.81,56895.61925365062,37.2754,37.3961,36.726,36.726,56895.6193
2009-04-20 09:40:00,54.81,54.9,54.23,54.25,55922.12006489994,36.726,36.7863,36.3374,36.3508,55922.1201
2009-04-20 09:50:00,54.27,54.3,54.0,54.02,40021.63331530557,36.3642,36.3843,36.1832,36.1966,40021.6333
2009-04-20 10:00:00,54.01,54.01,53.76,53.84,33315.30557057869,36.1899,36.1899,36.0224,36.076,33315.3056
2009-04-20 10:10:00,53.85,54.01,53.73,53.75,41535.96538669551,36.0827,36.1899,36.0023,36.0157,41535.9654
2009-04-20 10:20:00,53.75,53.76,53.63,53.64,19253.65062195781,36.0157,36.0224,35.9353,35.942,19253.6506
2009-04-20 10:30:00,53.64,53.71,53.45,53.64,32341.806381828013,35.942,35.9889,35.8147,35.942,32341.8064
2009-04-20 10:40:00,53.63,53.7,53.45,53.51,32017.306652244457,35.9353,35.9822,35.8147,35.8549,32017.3067
2009-04-20 10:50:00,53.52,53.69,53.47,53.68,33315.30557057869,35.8616,35.9755,35.8281,35.9688,33315.3056
2009-04-20 11:00:00,53.69,53.69,53.49,53.55,57977.28501892915,35.9755,35.9755,35.8415,35.8817,57977.285
2009-04-20 11:10:00,53.56,53.77,53.52,53.75,20335.316387236344,35.8884,36.0291,35.8616,36.0157,20335.3164
2009-04-20 11:20:00,53.75,53.83,53.68,53.69,16441.31963223364,36.0157,36.0693,35.9688,35.9755,16441.3196
2009-04-20 11:30:00,53.69,53.81,53.69,53.8,14277.98810167658,35.9755,36.0559,35.9755,36.0492,14277.9881
2009-04-20 11:40:00,53.8,53.82,53.78,53.8,13520.82206598161,36.0492,36.0626,36.0358,36.0492,13520.8221
2009-04-20 11:50:00,53.8,53.87,53.69,53.71,22498.6479177934,36.0492,36.0961,35.9755,35.9889,22498.6479
2009-04-20 12:00:00,53.7,53.73,53.58,53.61,16008.653326122228,35.9822,36.0023,35.9018,35.9219,16008.6533
2009-04-20 12:10:00,53.61,53.73,53.57,53.72,14061.654948620877,35.9219,36.0023,35.8951,35.9956,14061.6549
2009-04-20 12:20:00,53.69,53.75,53.57,53.57,9843.158464034614,35.9755,36.0157,35.8951,35.8951,9843.1585
2009-04-20 12:30:00,53.6,53.7,53.53,53.55,11573.82368848026,35.9152,35.9822,35.8683,35.8817,11573.8237
2009-04-20 12:40:00,53.57,53.7,53.57,53.69,8004.326663061114,35.8951,35.9822,35.8951,35.9755,8004.3267
2009-04-20 12:50:00,53.67,53.75,53.64,53.74,9410.4921579232,35.9621,36.0157,35.942,36.009,9410.4922
2009-04-20 13:00:00,53.75,53.75,53.47,53.47,15359.65386695511,36.0157,36.0157,35.8281,35.8281,15359.6539
2009-04-20 13:10:00,53.46,53.51,53.41,53.51,15251.487290427258,35.8214,35.8549,35.7879,35.8549,15251.4873
2009-04-20 13:20:00,53.49,53.58,53.46,53.47,16224.986479177933,35.8415,35.9018,35.8214,35.8281,16224.9865
2009-04-20 13:30:00,53.45,53.63,53.4,53.63,29637.64196863169,35.8147,35.9353,35.7812,35.9353,29637.642
2009-04-20 13:40:00,53.63,53.74,53.56,53.57,34072.47160627366,35.9353,36.009,35.8884,35.8951,34072.4716
2009-04-20 13:50:00,53.58,53.63,53.55,53.57,31368.307193077337,35.9018,35.9353,35.8817,35.8951,31368.3072
2009-04-20 14:00:00,53.57,53.57,53.38,53.39,27041.64413196322,35.8951,35.8951,35.7678,35.7745,27041.6441
2009-04-20 14:10:00,53.38,53.39,53.36,53.37,37317.46890210925,35.7678,35.7745,35.7544,35.7611,37317.4689
2009-04-20 14:20:00,53.39,53.46,53.37,53.45,57111.952406706325,35.7745,35.8214,35.7611,35.8147,57111.9524
2009-04-20 14:30:00,53.45,53.48,53.33,53.35,17522.98539751217,35.8147,35.8348,35.7343,35.7477,17522.9854
2009-04-20 14:40:00,53.37,53.46,53.36,53.44,50513.7912385073,35.7611,35.8214,35.7544,35.808,50513.7912
2009-04-20 14:50:00,53.44,53.47,53.27,53.37,25851.81179015684,35.808,35.8281,35.6941,35.7611,25851.8118
2009-04-20 15:00:00,53.36,53.48,53.36,53.46,30070.308274743104,35.7544,35.8348,35.7544,35.8214,30070.3083
2009-04-20 15:10:00,53.46,53.51,53.36,53.42,26392.644672796105,35.8214,35.8549,35.7544,35.7946,26392.6447
2009-04-20 15:20:00,53.42,53.46,53.32,53.34,40670.63277447269,35.7946,35.8214,35.7276,35.741,40670.6328
2009-04-20 15:30:00,53.34,53.59,53.33,53.51,98431.58464034612,35.741,35.9085,35.7343,35.8549,98431.5846
2009-04-20 15:40:00,53.52,53.81,53.45,53.78,105570.57869118442,35.8616,36.0559,35.8147,36.0358,105570.5787
2009-04-20 15:50:00,53.79,53.79,53.35,53.44,217739.31855056787,36.0425,36.0425,35.7477,35.808,217739.3186
2009-04-21 09:30:00,52.77,52.97,52.08,52.25,169713.3585722012,35.3591,35.4931,34.8967,35.0106,169713.3586
2009-04-21 09:40:00,52.25,53.23,52.13,52.57,174580.85451595456,35.0106,35.6673,34.9302,35.2251,174580.8545
2009-04-21 09:50:00,52.59,52.8,52.39,52.53,112168.73985938344,35.2385,35.3792,35.1044,35.1983,112168.7399
2009-04-21 10:00:00,52.53,52.58,52.1,52.51,65657.1119524067,35.1983,35.2318,34.9101,35.1849,65657.112
2009-04-21 10:10:00,52.51,52.54,52.25,52.33,52893.45592212006,35.1849,35.205,35.0106,35.0642,52893.4559
2009-04-21 10:20:00,52.3,52.51,52.3,52.44,40346.13304488913,35.0441,35.1849,35.0441,35.138,40346.133
2009-04-21 10:30:00,52.44,52.57,52.38,52.54,67928.61005949162,35.138,35.2251,35.0977,35.205,67928.6101
2009-04-21 10:40:00,52.55,52.7,52.54,52.68,93888.58842617631,35.2117,35.3122,35.205,35.2988,93888.5884
2009-04-21 10:50:00,52.69,52.71,52.64,52.64,33531.638723634394,35.3055,35.3189,35.272,35.272,33531.6387
2009-04-21 11:00:00,52.63,52.66,52.47,52.47,81016.76581936181,35.2653,35.2854,35.1581,35.1581,81016.7658
2009-04-21 11:10:00,52.45,52.84,52.45,52.84,61438.61546782044,35.1447,35.406,35.1447,35.406,61438.6155
2009-04-21 11:20:00,52.83,52.99,52.83,52.93,70091.94159004868,35.3993,35.5065,35.3993,35.4663,70091.9416
2009-04-21 11:30:00,52.93,53.11,52.92,52.98,31368.307193077337,35.4663,35.5869,35.4596,35.4998,31368.3072
2009-04-21 11:40:00,52.98,53.26,52.96,53.19,37209.3023255814,35.4998,35.6874,35.4864,35.6405,37209.3023
2009-04-21 11:50:00,53.18,53.5,53.14,53.42,62844.780962682526,35.6338,35.8482,35.607,35.7946,62844.781
2009-04-21 12:00:00,53.42,53.71,53.4,53.7,54732.28772309356,35.7946,35.9889,35.7812,35.9822,54732.2877
2009-04-21 12:10:00,53.71,53.88,53.66,53.87,31800.97349918875,35.9889,36.1028,35.9554,36.0961,31800.9735
2009-04-21 12:20:00,53.88,53.97,53.67,53.68,38507.30124391563,36.1028,36.1631,35.9621,35.9688,38507.3012
2009-04-21 12:30:00,53.67,53.79,53.57,53.57,67604.11032990806,35.9621,36.0425,35.8951,35.8951,67604.1103
2009-04-21 12:40:00,53.57,53.6,53.29,53.37,141157.38236884802,35.8951,35.9152,35.7075,35.7611,141157.3824
2009-04-21 12:50:00,53.37,53.46,53.14,53.21,45970.79502433748,35.7611,35.8214,35.607,35.6539,45970.795
2009-04-21 13:00:00,53.21,53.31,53.16,53.2,43374.797187669006,35.6539,35.7209,35.6204,35.6472,43374.7972
2009-04-21 13:10:00,53.21,53.25,52.94,52.95,41103.2990805841,35.6539,35.6807,35.473,35.4797,41103.2991
2009-04-21 13:20:00,52.96,53.05,52.83,52.99,50405.62466197945,35.4864,35.5467,35.3993,35.5065,50405.6247
2009-04-21 13:30:00,53.0,53.0,52.82,52.88,31909.1400757166,35.5132,35.5132,35.3926,35.4328,31909.1401
2009-04-21 13:40:00,52.9,53.0,52.78,52.84,62844.780962682526,35.4462,35.5132,35.3658,35.406,62844.781
2009-04-21 13:50:00,52.84,52.95,52.81,52.89,19469.98377501352,35.406,35.4797,35.3859,35.4395,19469.9838
2009-04-21 14:00:00,52.9,53.03,52.74,52.78,31692.806922660897,35.4462,35.5333,35.339,35.3658,31692.8069
2009-04-21 14:10:00,52.78,52.79,52.45,52.53,46187.128177393184,35.3658,35.3725,35.1447,35.1983,46187.1282
2009-04-21 14:20:00,52.53,52.69,52.46,52.68,35586.8036776636,35.1983,35.3055,35.1514,35.2988,35586.8037
2009-04-21 14:30:00,52.69,53.16,52.69,52.98,77555.43537047053,35.3055,35.6204,35.3055,35.4998,77555.4354
2009-04-21 14:40:00,52.98,53.14,52.9,53.05,70416.44131963223,35.4998,35.607,35.4462,35.5467,70416.4413
2009-04-21 14:50:00,53.07,53.13,52.78,52.78,45105.462412114655,35.5601,35.6003,35.3658,35.3658,45105.4624
2009-04-21 15:00:00,52.77,53.26,52.69,53.11,60573.282855597616,35.3591,35.6874,35.3055,35.5869,60573.2829
2009-04-21 15:10:00,53.13,53.5,53.11,53.44,104488.9129259059,35.6003,35.8482,35.5869,35.808,104488.9129
2009-04-21 15:20:00,53.46,53.57,53.36,53.41,113034.07247160628,35.8214,35.8951,35.7544,35.7879,113034.0725
2009-04-21 15:30:00,53.4,53.55,53.38,53.45,126014.0616549486,35.7812,35.8817,35.7678,35.8147,126014.0617
2009-04-21 15:40:00,53.46,53.55,53.2,53.26,141157.38236884802,35.8214,35.8817,35.6472,35.6874,141157.3824
2009-04-21 15:50:00,53.33,53.69,53.29,53.67,156300.70308274744,35.7343,35.9755,35.7075,35.9621,156300.7031
2009-04-22 09:30:00,53.34,54.04,52.84,53.5,86100.5949161709,35.741,36.21,35.406,35.8482,86100.5949
2009-04-22 09:40:00,53.47,53.7,52.97,53.04,116495.40292049757,35.8281,35.9822,35.4931,35.54,116495.4029
2009-04-22 09:50:00,52.98,53.92,52.78,53.66,80259.59978366684,35.4998,36.1296,35.3658,35.9554,80259.5998
2009-04-22 10:00:00,53.62,54.28,53.55,54.28,87290.42725797728,35.9286,36.3709,35.8817,36.3709,87290.4273
2009-04-22 10:10:00,54.27,54.75,54.09,54.7,69010.27582477014,36.3642,36.6858,36.2436,36.6523,69010.2758
2009-04-22 10:20:00,54.7,55.92,54.7,55.81,307950.2433747972,36.6523,37.4698,36.6523,37.3961,307950.2434
2009-04-22 10:30:00,55.81,55.87,55.38,55.53,93347.75554353705,37.3961,37.4363,37.1079,37.2084,93347.7555
2009-04-22 10:40:00,55.54,55.75,54.98,55.11,111303.40724716062,37.2151,37.3559,36.8399,36.927,111303.4072
2009-04-22 10:50:00,55.13,55.41,55.07,55.34,71173.6073553272,36.9404,37.128,36.9002,37.0811,71173.6074
2009-04-22 11:00:00,55.35,55.47,55.13,55.46,51270.95727420227,37.0878,37.1682,36.9404,37.1615,51270.9573
2009-04-22 11:10:00,55.43,55.66,55.23,55.66,36776.63601946998,37.1414,37.2955,37.0074,37.2955,36776.636
2009-04-22 11:20:00,55.65,55.9,55.6,55.89,36668.46944294213,37.2888,37.4564,37.2553,37.4497,36668.4694
2009-04-22 11:30:00,55.9,56.09,55.9,56.06,55813.95348837209,37.4564,37.5837,37.4564,37.5636,55813.9535
2009-04-22 11:40:00,56.08,56.3,56.01,56.21,38290.968090859926,37.577,37.7244,37.5301,37.6641,38290.9681
2009-04-22 11:50:00,56.2,56.69,56.2,56.63,45970.79502433748,37.6574,37.9857,37.6574,37.9455,45970.795
2009-04-22 12:00:00,56.66,56.74,56.54,56.7,80367.7663601947,37.9656,38.0192,37.8852,37.9924,80367.7664
2009-04-22 12:10:00,56.68,57.12,56.67,57.1,62844.780962682526,37.979,38.2738,37.9723,38.2604,62844.781
2009-04-22 12:20:00,57.08,57.25,56.94,57.0,109572.74202271496,38.247,38.3609,38.1532,38.1934,109572.742
2009-04-22 12:30:00,56.95,57.27,56.94,57.25,95943.75338020553,38.1599,38.3743,38.1532,38.3609,95943.7534
2009-04-22 12:40:00,57.25,57.26,56.91,57.09,85018.92915089238,38.3609,38.3676,38.1331,38.2537,85018.9292
2009-04-22 12:50:00,57.09,57.13,56.95,57.11,89021.09248242293,38.2537,38.2805,38.1599,38.2671,89021.0925
2009-04-22 13:00:00,57.11,57.25,57.03,57.13,52136.2898864251,38.2671,38.3609,38.2135,38.2805,52136.2899
2009-04-22 13:10:00,57.12,57.32,57.05,57.25,49432.12547322877,38.2738,38.4078,38.2269,38.3609,49432.1255
2009-04-22 13:20:00,57.26,57.86,57.26,57.73,113574.90535424554,38.3676,38.7697,38.3676,38.6826,113574.9054
2009-04-22 13:30:00,57.73,57.98,57.56,57.98,85776.09518658734,38.6826,38.8501,38.5687,38.8501,85776.0952
2009-04-22 13:40:00,57.98,58.02,57.64,57.79,55273.12060573282,38.8501,38.8769,38.6223,38.7228,55273.1206
2009-04-22 13:50:00,57.79,57.82,57.47,57.47,76041.10329908058,38.7228,38.7429,38.5084,38.5084,76041.1033
2009-04-22 14:00:00,57.48,57.61,57.17,57.18,132720.3893996755,38.5151,38.6022,38.3073,38.314,132720.3894
2009-04-22 14:10:00,57.17,57.29,56.98,57.27,140075.71660356948,38.3073,38.3877,38.18,38.3743,140075.7166
2009-04-22 14:20:00,57.27,57.32,57.18,57.23,101676.58193618173,38.3743,38.4078,38.314,38.3475,101676.5819
2009-04-22 14:30:00,57.25,57.52,57.18,57.51,338345.0513791238,38.3609,38.5419,38.314,38.5352,338345.0514
2009-04-22 14:40:00,57.52,57.75,57.51,57.54,103948.08004326664,38.5419,38.696,38.5352,38.5553,103948.08
2009-04-22 14:50:00,57.54,57.78,57.47,57.63,90319.09140075716,38.5553,38.7161,38.5084,38.6156,90319.0914
2009-04-22 15:00:00,57.63,57.64,57.38,57.56,71930.77339102217,38.6156,38.6223,38.448,38.5687,71930.7734
2009-04-22 15:10:00,57.57,57.78,57.51,57.55,86208.76149269876,38.5754,38.7161,38.5352,38.562,86208.7615
2009-04-22 15:20:00,57.58,57.75,57.55,57.57,81990.26500811249,38.5821,38.696,38.562,38.5754,81990.265
2009-04-22 15:30:00,57.58,57.69,57.32,57.39,102866.4142779881,38.5821,38.6558,38.4078,38.4547,102866.4143
2009-04-22 15:40:00,57.39,57.44,56.96,57.18,125473.22877230936,38.4547,38.4883,38.1666,38.314,125473.2288
2009-04-22 15:50:00,57.18,57.23,56.34,56.63,189832.34180638185,38.314,38.3475,37.7512,37.9455,189832.3418
2009-04-23 09:30:00,58.23,58.23,56.39,57.47,159221.20064899945,39.0176,39.0176,37.7847,38.5084,159221.2006
2009-04-23 09:40:00,57.48,57.48,56.91,57.22,85776.09518658734,38.5151,38.5151,38.1331,38.3408,85776.0952
2009-04-23 09:50:00,57.18,57.38,56.93,57.01,47268.79394267171,38.314,38.448,38.1465,38.2001,47268.7939
2009-04-23 10:00:00,56.99,57.0,56.52,56.76,57869.1184424013,38.1867,38.1934,37.8718,38.0326,57869.1184
2009-04-23 10:10:00,56.8,57.25,56.76,57.19,67820.44348296376,38.0594,38.3609,38.0326,38.3207,67820.4435
2009-04-23 10:20:00,57.19,57.72,57.03,57.59,59707.9502433748,38.3207,38.6759,38.2135,38.5888,59707.9502
2009-04-23 10:30:00,57.64,57.98,57.49,57.85,65332.61222282315,38.6223,38.8501,38.5218,38.763,65332.6122
2009-04-23 10:40:00,57.86,57.91,57.32,57.63,80908.59924283397,38.7697,38.8032,38.4078,38.6156,80908.5992
2009-04-23 10:50:00,57.64,57.81,57.31,57.31,60789.61600865333,38.6223,38.7362,38.4011,38.4011,60789.616
2009-04-23 11:00:00,57.32,57.37,57.14,57.16,64142.779881016766,38.4078,38.4413,38.2872,38.3006,64142.7799
2009-04-23 11:10:00,57.14,57.29,56.76,56.94,74310.43807463493,38.2872,38.3877,38.0326,38.1532,74310.4381
2009-04-23 11:20:00,56.91,57.33,56.91,57.13,64899.94591671173,38.1331,38.4145,38.1331,38.2805,64899.9459
2009-04-23 11:30:00,57.12,57.14,56.85,56.94,36992.969172525685,38.2738,38.2872,38.0929,38.1532,36992.9692
2009-04-23 11:40:00,56.94,57.0,56.85,56.98,33964.30502974581,38.1532,38.1934,38.0929,38.18,33964.305
2009-04-23 11:50:00,57.0,57.01,56.42,56.54,40129.79989183342,38.1934,38.2001,37.8048,37.8852,40129.7999
2009-04-23 12:00:00,56.53,56.61,56.32,56.45,45862.62844780963,37.8785,37.9321,37.7378,37.8249,45862.6284
2009-04-23 12:10:00,56.49,56.95,56.49,56.95,29745.808545159543,37.8517,38.1599,37.8517,38.1599,29745.8085
2009-04-23 12:20:00,56.92,56.93,56.73,56.76,28231.47647376961,38.1398,38.1465,38.0125,38.0326,28231.4765
2009-04-23 12:30:00,56.77,56.81,56.53,56.69,36452.13628988642,38.0393,38.0661,37.8785,37.9857,36452.1363
2009-04-23 12:40:00,56.69,56.97,56.69,56.76,50946.45754461871,37.9857,38.1733,37.9857,38.0326,50946.4575
2009-04-23 12:50:00,56.74,57.02,56.74,56.94,24661.97944835046,38.0192,38.2068,38.0192,38.1532,24661.9794
2009-04-23 13:00:00,56.96,57.36,56.95,57.33,21416.98215251488,38.1666,38.4346,38.1599,38.4145,21416.9822
2009-04-23 13:10:00,57.33,57.43,57.11,57.38,20335.316387236344,38.4145,38.4816,38.2671,38.448,20335.3164
2009-04-23 13:20:00,57.39,57.51,57.36,57.39,44997.2958355868,38.4547,38.5352,38.4346,38.4547,44997.2958
2009-04-23 13:30:00,57.39,57.41,56.81,57.0,256462.9529475392,38.4547,38.4682,38.0661,38.1934,256462.9529
2009-04-23 13:40:00,57.03,57.12,56.81,56.88,72904.27257977285,38.2135,38.2738,38.0661,38.113,72904.2726
2009-04-23 13:50:00,56.89,57.0,56.86,56.98,36343.96971335857,38.1197,38.1934,38.0996,38.18,36343.9697
2009-04-23 14:00:00,56.97,56.97,56.65,56.75,61114.11573823688,38.1733,38.1733,37.9589,38.0259,61114.1157
2009-04-23 14:10:00,56.75,56.92,56.65,56.85,77447.26879394267,38.0259,38.1398,37.9589,38.0929,77447.2688
2009-04-23 14:20:00,56.87,56.91,56.78,56.86,73120.60573282855,38.1063,38.1331,38.046,38.0996,73120.6057
2009-04-23 14:30:00,56.87,57.08,56.8,57.07,51162.79069767442,38.1063,38.247,38.0594,38.2403,51162.7907
2009-04-23 14:40:00,57.08,57.12,56.96,56.98,35586.8036776636,38.247,38.2738,38.1666,38.18,35586.8037
2009-04-23 14:50:00,56.98,57.0,56.58,56.61,56354.78637101135,38.18,38.1934,37.912,37.9321,56354.7864
2009-04-23 15:00:00,56.61,56.66,56.27,56.35,117252.56895619254,37.9321,37.9656,37.7043,37.7579,117252.569
2009-04-23 15:10:00,56.37,56.37,56.12,56.22,50513.7912385073,37.7713,37.7713,37.6038,37.6708,50513.7912
2009-04-23 15:20:00,56.22,56.24,56.09,56.14,97566.2520281233,37.6708,37.6842,37.5837,37.6172,97566.252
2009-04-23 15:30:00,56.14,56.27,55.87,55.92,160519.19956733368,37.6172,37.7043,37.4363,37.4698,160519.1996
2009-04-23 15:40:00,55.92,56.17,55.81,56.14,207896.1600865333,37.4698,37.6373,37.3961,37.6172,207896.1601
2009-04-23 15:50:00,56.19,56.66,56.16,56.31,229204.97566252027,37.6507,37.9656,37.6306,37.7311,229204.9757
2009-04-24 09:30:00,56.79,57.37,56.76,57.3,84478.09626825311,38.0527,38.4413,38.0326,38.3944,84478.0963
2009-04-24 09:40:00,57.25,57.63,57.11,57.39,108923.74256354786,38.3609,38.6156,38.2671,38.4547,108923.7426
2009-04-24 09:50:00,57.41,57.68,57.34,57.58,144077.87993510006,38.4682,38.6491,38.4212,38.5821,144077.8799
2009-04-24 10:00:00,57.57,57.78,57.4,57.53,135857.22011898324,38.5754,38.7161,38.4615,38.5486,135857.2201
2009-04-24 10:10:00,57.53,57.66,57.36,57.57,114223.90481341264,38.5486,38.6357,38.4346,38.5754,114223.9048
2009-04-24 10:20:00,57.57,57.64,57.37,57.58,99837.75013520822,38.5754,38.6223,38.4413,38.5821,99837.7501
2009-04-24 10:30:00,57.58,57.79,57.45,57.74,49107.625743645214,38.5821,38.7228,38.495,38.6893,49107.6257
2009-04-24 10:40:00,57.77,57.86,57.49,57.76,59491.61709031909,38.7094,38.7697,38.5218,38.7027,59491.6171
2009-04-24 10:50:00,57.78,57.81,57.62,57.73,37317.46890210925,38.7161,38.7362,38.6089,38.6826,37317.4689
2009-04-24 11:00:00,57.74,57.84,57.55,57.74,33531.638723634394,38.6893,38.7563,38.562,38.6893,33531.6387
2009-04-24 11:10:00,57.78,57.87,57.73,57.86,53434.28880475933,38.7161,38.7764,38.6826,38.7697,53434.2888
2009-04-24 11:20:00,57.86,57.97,57.85,57.97,69226.60897782585,38.7697,38.8434,38.763,38.8434,69226.609
2009-04-24 11:30:00,57.98,58.01,57.88,57.93,44889.12925905895,38.8501,38.8702,38.7831,38.8166,44889.1293
2009-04-24 11:40:00,57.93,57.99,57.84,57.96,53001.62249864792,38.8166,38.8568,38.7563,38.8367,53001.6225
2009-04-24 11:50:00,57.97,58.24,57.91,58.06,98647.91779340184,38.8434,39.0243,38.8032,38.9037,98647.9178
2009-04-24 12:00:00,58.06,58.14,57.98,58.04,60573.282855597616,38.9037,38.9573,38.8501,38.8903,60573.2829
2009-04-24 12:10:00,58.04,58.1,57.98,58.02,18063.81828015144,38.8903,38.9305,38.8501,38.8769,18063.8183
2009-04-24 12:20:00,58.03,58.04,57.94,57.99,25310.978907517576,38.8836,38.8903,38.8233,38.8568,25310.9789
2009-04-24 12:30:00,57.99,58.06,57.95,58.02,50405.62466197945,38.8568,38.9037,38.83,38.8769,50405.6247
2009-04-24 12:40:00,58.04,58.04,57.94,57.99,35694.97025419145,38.8903,38.8903,38.8233,38.8568,35694.9703
2009-04-24 12:50:00,57.99,58.22,57.92,58.17,53866.95511087074,38.8568,39.0109,38.8099,38.9774,53866.9551
2009-04-24 13:00:00,58.17,58.29,58.11,58.25,36560.30286641428,38.9774,39.0578,38.9372,39.031,36560.3029
2009-04-24 13:10:00,58.26,58.41,58.26,58.4,31368.307193077337,39.0377,39.1382,39.0377,39.1315,31368.3072
2009-04-24 13:20:00,58.38,58.47,58.23,58.26,25094.64575446187,39.1181,39.1784,39.0176,39.0377,25094.6458
2009-04-24 13:30:00,58.28,58.29,58.08,58.16,29096.809085992427,39.0511,39.0578,38.9171,38.9707,29096.8091
2009-04-24 13:40:00,58.16,58.23,58.14,58.22,23255.81395348837,38.9707,39.0176,38.9573,39.0109,23255.814
2009-04-24 13:50:00,58.22,58.22,58.05,58.06,42184.96484586263,39.0109,39.0109,38.897,38.9037,42184.9648
2009-04-24 14:00:00,58.05,58.18,57.72,57.77,92266.08977825852,38.897,38.9841,38.6759,38.7094,92266.0898
2009-04-24 14:10:00,57.79,57.86,57.35,57.65,69226.60897782585,38.7228,38.7697,38.4279,38.629,69226.609
2009-04-24 14:20:00,57.67,57.89,57.54,57.89,41103.2990805841,38.6424,38.7898,38.5553,38.7898,41103.2991
2009-04-24 14:30:00,57.91,58.15,57.88,58.09,45321.79556517036,38.8032,38.964,38.7831,38.9238,45321.7956
2009-04-24 14:40:00,58.09,58.16,57.86,57.95,73661.43861546782,38.9238,38.9707,38.7697,38.83,73661.4386
2009-04-24 14:50:00,57.96,58.13,57.96,58.08,49432.12547322877,38.8367,38.9506,38.8367,38.9171,49432.1255
2009-04-24 15:00:00,58.07,58.39,58.0,58.33,52352.6230394808,38.9104,39.1248,38.8635,39.0846,52352.623
2009-04-24 15:10:00,58.32,58.33,58.0,58.05,62303.94808004327,39.0779,39.0846,38.8635,38.897,62303.9481
2009-04-24 15:20:00,58.05,58.17,57.96,58.01,53001.62249864792,38.897,38.9774,38.8367,38.8702,53001.6225
2009-04-24 15:30:00,58.02,58.2,58.0,58.16,95078.4207679827,38.8769,38.9975,38.8635,38.9707,95078.4208
2009-04-24 15:40:00,58.18,58.48,58.18,58.44,128610.05949161708,38.9841,39.1851,38.9841,39.1583,128610.0595
2009-04-24 15:50:00,58.44,58.46,57.75,57.86,225094.64575446188,39.1583,39.1717,38.696,38.7697,225094.6458
2009-04-27 09:30:00,57.58,57.67,56.92,57.16,68685.77609518658,38.5821,38.6424,38.1398,38.3006,68685.7761
2009-04-27 09:40:00,57.2,57.24,56.66,56.9,76041.10329908058,38.3274,38.3542,37.9656,38.1264,76041.1033
2009-04-27 09:50:00,56.93,57.39,56.88,57.37,87723.09356408869,38.1465,38.4547,38.113,38.4413,87723.0936
2009-04-27 10:00:00,57.35,57.62,57.31,57.51,62412.11465657112,38.4279,38.6089,38.4011,38.5352,62412.1147
2009-04-27 10:10:00,57.52,57.77,57.19,57.74,55164.95402920497,38.5419,38.7094,38.3207,38.6893,55164.954
2009-04-27 10:20:00,57.75,57.95,57.72,57.74,39805.30016224986,38.696,38.83,38.6759,38.6893,39805.3002
2009-04-27 10:30:00,57.72,57.72,57.37,57.54,33531.638723634394,38.6759,38.6759,38.4413,38.5553,33531.6387
2009-04-27 10:40:00,57.58,57.74,57.49,57.62,26392.644672796105,38.5821,38.6893,38.5218,38.6089,26392.6447
2009-04-27 10:50:00,57.63,57.8,57.46,57.74,24445.64629529475,38.6156,38.7295,38.5017,38.6893,24445.6463
2009-04-27 11:00:00,57.77,58.0,57.77,57.97,27366.14386154678,38.7094,38.8635,38.7094,38.8434,27366.1439
2009-04-27 11:10:00,57.98,58.04,57.77,57.82,40346.13304488913,38.8501,38.8903,38.7094,38.7429,40346.133
2009-04-27 11:20:00,57.84,58.23,57.76,58.21,38723.63439697133,38.7563,39.0176,38.7027,39.0042,38723.6344
2009-04-27 11:30:00,58.22,58.27,58.0,58.23,18280.15143320714,39.0109,39.0444,38.8635,39.0176,18280.1514
2009-04-27 11:40:00,58.23,58.29,57.92,58.25,35262.30394808004,39.0176,39.0578,38.8099,39.031,35262.3039
2009-04-27 11:50:00,58.24,58.24,58.05,58.1,11357.490535424551,39.0243,39.0243,38.897,38.9305,11357.4905
2009-04-27 12:00:00,58.09,58.19,58.04,58.06,8653.32612222823,38.9238,38.9908,38.8903,38.9037,8653.3261
2009-04-27 12:10:00,58.02,58.03,57.86,57.99,22606.814494321254,38.8769,38.8836,38.7697,38.8568,22606.8145
2009-04-27 12:20:00,57.96,58.15,57.96,58.12,32558.13953488372,38.8367,38.964,38.8367,38.9439,32558.1395
2009-04-27 12:30:00,58.12,58.19,58.04,58.18,28555.97620335316,38.9439,38.9908,38.8903,38.9841,28555.9762
2009-04-27 12:40:00,58.2,58.23,58.0,58.05,42076.79826933477,38.9975,39.0176,38.8635,38.897,42076.7983
2009-04-27 12:50:00,58.03,58.1,57.96,58.01,58193.61817198485,38.8836,38.9305,38.8367,38.8702,58193.6182
2009-04-27 13:00:00,58.02,58.07,57.91,57.96,35586.8036776636,38.8769,38.9104,38.8032,38.8367,35586.8037
2009-04-27 13:10:00,57.98,58.07,57.82,57.82,19578.15035154137,38.8501,38.9104,38.7429,38.7429,19578.1504
2009-04-27 13:20:00,57.77,57.8,57.71,57.75,16008.653326122228,38.7094,38.7295,38.6692,38.696,16008.6533
2009-04-27 13:30:00,57.75,57.78,57.65,57.72,39264.4672796106,38.696,38.7161,38.629,38.6759,39264.4673
2009-04-27 13:40:00,57.73,57.86,57.63,57.64,31909.1400757166,38.6826,38.7697,38.6156,38.6223,31909.1401
2009-04-27 13:50:00,57.62,57.7,57.49,57.59,35586.8036776636,38.6089,38.6625,38.5218,38.5888,35586.8037
2009-04-27 14:00:00,57.6,57.68,57.41,57.5,23147.64737696052,38.5955,38.6491,38.4682,38.5285,23147.6474
2009-04-27 14:10:00,57.49,57.74,57.49,57.59,25959.97836668469,38.5218,38.6893,38.5218,38.5888,25959.9784
2009-04-27 14:20:00,57.58,57.65,57.48,57.62,30719.30773391022,38.5821,38.629,38.5151,38.6089,30719.3077
2009-04-27 14:30:00,57.62,57.85,57.61,57.81,31692.806922660897,38.6089,38.763,38.6022,38.7362,31692.8069
2009-04-27 14:40:00,57.82,57.87,57.6,57.71,23688.480259599783,38.7429,38.7764,38.5955,38.6692,23688.4803
2009-04-27 14:50:00,57.71,57.79,57.59,57.69,27906.97674418605,38.6692,38.7228,38.5888,38.6558,27906.9767
2009-04-27 15:00:00,57.68,57.73,57.46,57.61,41968.63169280692,38.6491,38.6826,38.5017,38.6022,41968.6317
2009-04-27 15:10:00,57.61,57.95,57.53,57.95,51270.95727420227,38.6022,38.83,38.5486,38.83,51270.9573
2009-04-27 15:20:00,57.95,58.09,57.71,57.81,35262.30394808004,38.83,38.9238,38.6692,38.7362,35262.3039
2009-04-27 15:30:00,57.78,57.78,57.61,57.72,57544.61871281774,38.7161,38.7161,38.6022,38.6759,57544.6187
2009-04-27 15:40:00,57.73,57.93,57.65,57.91,77771.76852352623,38.6826,38.8166,38.629,38.8032,77771.7685
2009-04-27 15:50:00,57.89,57.89,57.62,57.72,90643.59113034072,38.7898,38.7898,38.6089,38.6759,90643.5911
2009-04-28 09:30:00,57.31,57.61,56.97,57.52,75824.77014602488,38.4011,38.6022,38.1733,38.5419,75824.7701
2009-04-28 09:40:00,57.49,57.66,57.17,57.61,63169.28069226609,38.5218,38.6357,38.3073,38.6022,63169.2807
2009-04-28 09:50:00,57.62,58.09,57.49,57.84,67495.9437533802,38.6089,38.9238,38.5218,38.7563,67495.9438
2009-04-28 10:00:00,57.9,58.38,57.9,58.1,62087.61492698756,38.7965,39.1181,38.7965,38.9305,62087.6149
2009-04-28 10:10:00,58.06,58.2,57.97,58.1,34505.13791238507,38.9037,38.9975,38.8434,38.9305,34505.1379
2009-04-28 10:20:00,58.11,58.46,58.05,58.23,53434.28880475933,38.9372,39.1717,38.897,39.0176,53434.2888
2009-04-28 10:30:00,58.2,58.23,58.0,58.13,47376.960519199565,38.9975,39.0176,38.8635,38.9506,47376.9605
2009-04-28 10:40:00,58.13,58.51,58.1,58.26,29962.14169821525,38.9506,39.2052,38.9305,39.0377,29962.1417
2009-04-28 10:50:00,58.28,58.35,58.04,58.1,22065.98161168199,39.0511,39.098,38.8903,38.9305,22065.9816
2009-04-28 11:00:00,58.12,58.23,58.01,58.02,21849.648458626285,38.9439,39.0176,38.8702,38.8769,21849.6485
2009-04-28 11:10:00,58.02,58.03,57.87,57.97,42833.96430502975,38.8769,38.8836,38.7764,38.8434,42833.9643
2009-04-28 11:20:00,57.97,58.01,57.92,57.92,29529.47539210384,38.8434,38.8702,38.8099,38.8099,29529.4754
2009-04-28 11:30:00,57.93,57.95,57.83,57.91,38831.80097349919,38.8166,38.83,38.7496,38.8032,38831.801
2009-04-28 11:40:00,57.93,57.94,57.84,57.87,46727.961060032445,38.8166,38.8233,38.7563,38.7764,46727.9611
2009-04-28 11:50:00,57.88,57.88,57.64,57.83,19686.316928069227,38.7831,38.7831,38.6223,38.7496,19686.3169
2009-04-28 12:00:00,57.83,58.23,57.83,58.21,28664.14277988101,38.7496,39.0176,38.7496,39.0042,28664.1428
2009-04-28 12:10:00,58.23,58.25,58.15,58.21,9951.325040562466,39.0176,39.031,38.964,39.0042,9951.325
2009-04-28 12:20:00,58.2,58.36,58.19,58.33,22065.98161168199,38.9975,39.1047,38.9908,39.0846,22065.9816
2009-04-28 12:30:00,58.32,58.37,58.18,58.18,16008.653326122228,39.0779,39.1114,38.9841,38.9841,16008.6533
2009-04-28 12:40:00,58.18,58.23,58.11,58.19,16441.31963223364,38.9841,39.0176,38.9372,38.9908,16441.3196
2009-04-28 12:50:00,58.19,58.23,58.15,58.23,14602.48783126014,38.9908,39.0176,38.964,39.0176,14602.4878
2009-04-28 13:00:00,58.25,58.35,58.15,58.16,32017.306652244457,39.031,39.098,38.964,38.9707,32017.3067
2009-04-28 13:10:00,58.16,58.35,58.15,58.23,18712.81773931855,38.9707,39.098,38.964,39.0176,18712.8177
2009-04-28 13:20:00,58.23,58.32,58.14,58.22,22065.98161168199,39.0176,39.0779,38.9573,39.0109,22065.9816
2009-04-28 13:30:00,58.21,58.51,58.17,58.48,24121.146565711195,39.0042,39.2052,38.9774,39.1851,24121.1466
2009-04-28 13:40:00,58.47,58.57,58.36,58.48,23147.64737696052,39.1784,39.2454,39.1047,39.1851,23147.6474
2009-04-28 13:50:00,58.49,58.49,58.26,58.35,27798.8101676582,39.1918,39.1918,39.0377,39.098,27798.8102
2009-04-28 14:00:00,58.36,58.58,58.36,58.47,36127.63656030287,39.1047,39.2521,39.1047,39.1784,36127.6366
2009-04-28 14:10:00,58.47,58.54,58.34,58.43,18171.98485667929,39.1784,39.2253,39.0913,39.1516,18171.9849
2009-04-28 14:20:00,58.4,58.75,58.37,58.61,35478.63710113575,39.1315,39.366,39.1114,39.2722,35478.6371
2009-04-28 14:30:00,58.63,58.79,58.63,58.71,22174.14818820984,39.2856,39.3928,39.2856,39.3392,22174.1482
2009-04-28 14:40:00,58.73,58.73,58.45,58.45,19145.484045429963,39.3526,39.3526,39.165,39.165,19145.484
2009-04-28 14:50:00,58.51,58.71,58.49,58.61,19578.15035154137,39.2052,39.3392,39.1918,39.2722,19578.1504
2009-04-28 15:00:00,58.61,58.77,58.45,58.63,35586.8036776636,39.2722,39.3794,39.165,39.2856,35586.8037
2009-04-28 15:10:00,58.61,58.7,58.3,58.3,36560.30286641428,39.2722,39.3325,39.0645,39.0645,36560.3029
2009-04-28 15:20:00,58.29,58.38,58.17,58.21,38074.63493780421,39.0578,39.1181,38.9774,39.0042,38074.6349
2009-04-28 15:30:00,58.2,58.41,58.08,58.32,66738.77771768524,38.9975,39.1382,38.9171,39.0779,66738.7777
2009-04-28 15:40:00,58.34,58.38,58.09,58.25,73769.60519199567,39.0913,39.1181,38.9238,39.031,73769.6052
2009-04-28 15:50:00,58.26,58.3,58.12,58.12,69767.44186046511,39.0377,39.0645,38.9439,38.9439,69767.4419
2009-04-29 09:30:00,58.47,59.07,58.47,59.02,41211.46565711195,39.1784,39.5805,39.1784,39.5469,41211.4657
2009-04-29 09:40:00,58.95,59.08,58.63,58.94,41968.63169280692,39.5,39.5872,39.2856,39.4933,41968.6317
2009-04-29 09:50:00,58.95,59.16,58.95,59.05,47052.46078961601,39.5,39.6408,39.5,39.567,47052.4608
2009-04-29 10:00:00,59.07,59.14,58.84,59.01,37750.13520822066,39.5805,39.6274,39.4263,39.5402,37750.1352
2009-04-29 10:10:00,59.01,59.1,58.96,59.02,28447.80962682531,39.5402,39.6006,39.5067,39.5469,28447.8096
2009-04-29 10:20:00,59.04,59.5,59.02,59.45,49323.95889670092,39.5603,39.8686,39.5469,39.8351,49323.9589
2009-04-29 10:30:00,59.44,59.76,59.39,59.76,69983.77501352082,39.8284,40.0428,39.7949,40.0428,69983.775
2009-04-29 10:40:00,59.74,60.09,59.72,60.03,102758.24770146023,40.0294,40.2639,40.016,40.2237,102758.2477
2009-04-29 10:50:00,60.03,60.24,60.0,60.18,130340.72471606272,40.2237,40.3644,40.2036,40.3242,130340.7247
2009-04-29 11:00:00,60.19,60.26,59.9,60.01,44889.12925905895,40.3309,40.3778,40.1366,40.2103,44889.1293
2009-04-29 11:10:00,60.0,60.1,59.92,60.06,28555.97620335316,40.2036,40.2706,40.15,40.2438,28555.9762
2009-04-29 11:20:00,60.06,60.2,60.01,60.06,44564.62952947539,40.2438,40.3376,40.2103,40.2438,44564.6295
2009-04-29 11:30:00,60.05,60.15,59.97,60.14,59599.78366684694,40.2371,40.3041,40.1835,40.2974,59599.7837
2009-04-29 11:40:00,60.15,60.37,60.04,60.25,144726.87939426716,40.3041,40.4515,40.2304,40.3711,144726.8794
2009-04-29 11:50:00,60.25,60.4,60.13,60.13,16116.81990265008,40.3711,40.4716,40.2907,40.2907,16116.8199
2009-04-29 12:00:00,60.13,60.2,60.06,60.08,17955.65170362358,40.2907,40.3376,40.2438,40.2572,17955.6517
2009-04-29 12:10:00,60.08,60.22,60.03,60.14,34288.80475932937,40.2572,40.351,40.2237,40.2974,34288.8048
2009-04-29 12:20:00,60.14,60.31,60.12,60.29,33423.47214710654,40.2974,40.4113,40.284,40.3979,33423.4721
2009-04-29 12:30:00,60.29,60.36,60.23,60.26,18280.15143320714,40.3979,40.4448,40.3577,40.3778,18280.1514
2009-04-29 12:40:00,60.26,60.36,60.13,60.22,17739.318550567874,40.3778,40.4448,40.2907,40.351,17739.3186
2009-04-29 12:50:00,60.2,60.22,60.07,60.09,11249.3239588967,40.3376,40.351,40.2505,40.2639,11249.324
2009-04-29 13:00:00,60.08,60.17,60.0,60.09,23580.31368307193,40.2572,40.3175,40.2036,40.2639,23580.3137
2009-04-29 13:10:00,60.09,60.15,60.06,60.11,20118.98323418064,40.2639,40.3041,40.2438,40.2773,20118.9832
2009-04-29 13:20:00,60.12,60.37,60.1,60.31,41968.63169280692,40.284,40.4515,40.2706,40.4113,41968.6317
2009-04-29 13:30:00,60.32,60.35,60.21,60.31,17739.318550567874,40.418,40.4381,40.3443,40.4113,17739.3186
2009-04-29 13:40:00,60.29,60.37,60.28,60.34,17414.818820984314,40.3979,40.4515,40.3912,40.4314,17414.8188
2009-04-29 13:50:00,60.31,60.36,60.27,60.36,16982.152514872905,40.4113,40.4448,40.3845,40.4448,16982.1525
2009-04-29 14:00:00,60.32,60.34,60.15,60.17,24445.64629529475,40.418,40.4314,40.3041,40.3175,24445.6463
2009-04-29 14:10:00,60.19,60.28,59.74,59.94,45538.128718226064,40.3309,40.3912,40.0294,40.1634,45538.1287
2009-04-29 14:20:00,59.92,60.19,59.8,60.16,30719.30773391022,40.15,40.3309,40.0696,40.3108,30719.3077
2009-04-29 14:30:00,60.19,60.48,60.1,60.41,40237.96646836127,40.3309,40.5252,40.2706,40.4783,40237.9665
2009-04-29 14:40:00,60.43,60.43,60.09,60.2,37101.135749053545,40.4917,40.4917,40.2639,40.3376,37101.1357
2009-04-29 14:50:00,60.18,60.3,60.06,60.27,35586.8036776636,40.3242,40.4046,40.2438,40.3845,35586.8037
2009-04-29 15:00:00,60.26,60.29,59.91,60.0,79718.76690102759,40.3778,40.3979,40.1433,40.2036,79718.7669
2009-04-29 15:10:00,60.02,60.14,59.8,59.8,80692.26608977826,40.217,40.2974,40.0696,40.0696,80692.2661
2009-04-29 15:20:00,59.82,59.91,59.53,59.63,59058.95078420768,40.083,40.1433,39.8887,39.9557,59058.9508
2009-04-29 15:30:00,59.63,59.98,59.45,59.98,48783.12601406165,39.9557,40.1902,39.8351,40.1902,48783.126
2009-04-29 15:40:00,59.99,60.03,59.49,59.61,58734.45105462412,40.1969,40.2237,39.8619,39.9423,58734.4511
2009-04-29 15:50:00,59.62,59.79,59.54,59.79,111411.57382368848,39.949,40.0629,39.8954,40.0629,111411.5738
2009-04-30 09:30:00,60.66,61.22,59.99,61.21,72147.10654407788,40.6458,41.0211,40.1969,41.0144,72147.1065
2009-04-30 09:40:00,61.21,61.78,61.11,61.4,61005.94916170903,41.0144,41.3963,40.9474,41.1417,61005.9492
2009-04-30 09:50:00,61.4,61.6,61.35,61.54,35586.8036776636,41.1417,41.2757,41.1082,41.2355,35586.8037
2009-04-30 10:00:00,61.56,62.4,61.54,62.3,131530.55705786913,41.2489,41.8118,41.2355,41.7447,131530.5571
2009-04-30 10:10:00,62.32,62.75,62.27,62.64,89021.09248242293,41.7581,42.0463,41.7246,41.9726,89021.0925
2009-04-30 10:20:00,62.65,62.71,62.45,62.58,58301.78474851271,41.9793,42.0195,41.8453,41.9324,58301.7847
2009-04-30 10:30:00,62.59,62.69,62.44,62.53,67279.6106003245,41.9391,42.0061,41.8386,41.8989,67279.6106
2009-04-30 10:40:00,62.56,62.64,62.27,62.35,56138.45321795565,41.919,41.9726,41.7246,41.7782,56138.4532
2009-04-30 10:50:00,62.35,62.8,62.35,62.56,49215.79232017307,41.7782,42.0798,41.7782,41.919,49215.7923
2009-04-30 11:00:00,62.54,62.63,62.39,62.49,41968.63169280692,41.9056,41.9659,41.8051,41.8721,41968.6317
2009-04-30 11:10:00,62.53,62.64,62.44,62.46,35911.30340724716,41.8989,41.9726,41.8386,41.852,35911.3034
2009-04-30 11:20:00,62.42,62.44,62.24,62.38,46836.127636560304,41.8252,41.8386,41.7045,41.7983,46836.1276
2009-04-30 11:30:00,62.34,62.5,62.17,62.21,42076.79826933477,41.7715,41.8788,41.6576,41.6844,42076.7983
2009-04-30 11:40:00,62.2,62.49,62.16,62.49,30611.141157382368,41.6777,41.8721,41.6509,41.8721,30611.1412
2009-04-30 11:50:00,62.48,62.51,61.97,61.97,35694.97025419145,41.8654,41.8855,41.5236,41.5236,35694.9703
2009-04-30 12:00:00,61.98,62.13,61.78,61.94,73012.4391563007,41.5303,41.6308,41.3963,41.5035,73012.4392
2009-04-30 12:10:00,61.97,62.13,61.86,61.98,31909.1400757166,41.5236,41.6308,41.4499,41.5303,31909.1401
2009-04-30 12:20:00,61.97,62.09,61.86,61.97,20335.316387236344,41.5236,41.604,41.4499,41.5236,20335.3164
2009-04-30 12:30:00,61.99,62.01,61.5,61.78,24770.14602487831,41.537,41.5504,41.2087,41.3963,24770.146
2009-04-30 12:40:00,61.78,61.78,61.27,61.27,46187.128177393184,41.3963,41.3963,41.0546,41.0546,46187.1282
2009-04-30 12:50:00,61.27,61.44,61.2,61.34,27474.31043807464,41.0546,41.1685,41.0077,41.1015,27474.3104
2009-04-30 13:00:00,61.33,61.65,61.15,61.56,48350.45970795024,41.0948,41.3092,40.9742,41.2489,48350.4597
2009-04-30 13:10:00,61.53,61.53,61.11,61.11,16873.98593834505,41.2288,41.2288,40.9474,40.9474,16873.9859
2009-04-30 13:20:00,61.12,61.16,60.99,61.13,19253.65062195781,40.9541,40.9809,40.867,40.9608,19253.6506
2009-04-30 13:30:00,61.12,61.3,61.02,61.16,22065.98161168199,40.9541,41.0747,40.8871,40.9809,22065.9816
2009-04-30 13:40:00,61.16,61.32,61.14,61.26,30611.141157382368,40.9809,41.0881,40.9675,41.0479,30611.1412
2009-04-30 13:50:00,61.26,61.54,61.21,61.3,33098.972417522986,41.0479,41.2355,41.0144,41.0747,33098.9724
2009-04-30 14:00:00,61.3,61.31,61.22,61.28,26608.977825851813,41.0747,41.0814,41.0211,41.0613,26608.9778
2009-04-30 14:10:00,61.27,61.3,61.11,61.25,50405.62466197945,41.0546,41.0747,40.9474,41.0412,50405.6247
2009-04-30 14:20:00,61.25,61.29,61.07,61.09,64034.613304488914,41.0412,41.068,40.9206,40.934,64034.6133
2009-04-30 14:30:00,61.09,61.12,60.92,61.02,43266.630611141154,40.934,40.9541,40.8201,40.8871,43266.6306
2009-04-30 14:40:00,61.02,61.03,60.74,60.93,30502.97458085452,40.8871,40.8938,40.6995,40.8268,30502.9746
2009-04-30 14:50:00,60.93,61.11,60.9,61.06,48566.792861005946,40.8268,40.9474,40.8067,40.9139,48566.7929
2009-04-30 15:00:00,61.07,61.09,60.51,60.66,49540.29204975662,40.9206,40.934,40.5453,40.6458,49540.292
2009-04-30 15:10:00,60.6,60.8,60.32,60.46,49107.625743645214,40.6056,40.7397,40.418,40.5118,49107.6257
2009-04-30 15:20:00,60.46,60.7,60.38,60.66,49972.95835586804,40.5118,40.6726,40.4582,40.6458,49972.9584
2009-04-30 15:30:00,60.67,61.08,60.64,60.93,90210.92482422933,40.6525,40.9273,40.6324,40.8268,90210.9248
2009-04-30 15:40:00,60.95,61.33,60.91,61.1,106976.7441860465,40.8402,41.0948,40.8134,40.9407,106976.7442
2009-04-30 15:50:00,61.1,61.19,60.8,60.9,146673.87777176852,40.9407,41.001,40.7397,40.8067,146673.8778
2009-05-01 09:30:00,60.82,61.57,60.32,60.34,32017.306652244457,40.7531,41.2556,40.418,40.4314,32017.3067
2009-05-01 09:40:00,60.33,60.33,59.94,60.14,45646.29529475392,40.4247,40.4247,40.1634,40.2974,45646.2953
2009-05-01 09:50:00,60.16,60.68,60.05,60.67,45321.79556517036,40.3108,40.6592,40.2371,40.6525,45321.7956
2009-05-01 10:00:00,60.66,61.05,60.55,60.95,59924.2833964305,40.6458,40.9072,40.5721,40.8402,59924.2834
2009-05-01 10:10:00,60.93,61.01,60.29,60.31,60573.282855597616,40.8268,40.8804,40.3979,40.4113,60573.2829
2009-05-01 10:20:00,60.31,60.31,59.94,60.01,38615.46782044348,40.4113,40.4113,40.1634,40.2103,38615.4678
2009-05-01 10:30:00,60.01,60.23,59.93,60.13,19686.316928069227,40.2103,40.3577,40.1567,40.2907,19686.3169
2009-05-01 10:40:00,60.12,60.34,60.03,60.31,11141.157382368849,40.284,40.4314,40.2237,40.4113,11141.1574
2009-05-01 10:50:00,60.32,60.58,60.32,60.4,25094.64575446187,40.418,40.5922,40.418,40.4716,25094.6458
2009-05-01 11:00:00,60.43,60.84,60.41,60.6,29096.809085992427,40.4917,40.7665,40.4783,40.6056,29096.8091
2009-05-01 11:10:00,60.6,61.13,60.6,61.09,26933.47755543537,40.6056,40.9608,40.6056,40.934,26933.4776
2009-05-01 11:20:00,61.07,61.18,60.92,60.94,20767.98269334776,40.9206,40.9943,40.8201,40.8335,20767.9827
2009-05-01 11:30:00,60.93,60.97,60.74,60.77,26500.81124932396,40.8268,40.8536,40.6995,40.7196,26500.8112
2009-05-01 11:40:00,60.77,60.82,60.69,60.78,13628.988642509465,40.7196,40.7531,40.6659,40.7263,13628.9886
2009-05-01 11:50:00,60.77,60.85,60.55,60.59,30286.641427798808,40.7196,40.7732,40.5721,40.5989,30286.6414
2009-05-01 12:00:00,60.58,60.67,60.47,60.6,16873.98593834505,40.5922,40.6525,40.5185,40.6056,16873.9859
2009-05-01 12:10:00,60.58,60.83,60.54,60.8,22606.814494321254,40.5922,40.7598,40.5654,40.7397,22606.8145
2009-05-01 12:20:00,60.76,61.04,60.67,60.68,16765.819361817197,40.7129,40.9005,40.6525,40.6592,16765.8194
2009-05-01 12:30:00,60.67,61.16,60.61,61.11,16116.81990265008,40.6525,40.9809,40.6123,40.9474,16116.8199
2009-05-01 12:40:00,61.1,61.14,60.99,61.04,16333.153055705789,40.9407,40.9675,40.867,40.9005,16333.1531
2009-05-01 12:50:00,61.05,61.21,60.92,61.14,26933.47755543537,40.9072,41.0144,40.8201,40.9675,26933.4776
2009-05-01 13:00:00,61.14,61.35,61.1,61.32,21849.648458626285,40.9675,41.1082,40.9407,41.0881,21849.6485
2009-05-01 13:10:00,61.29,61.49,61.24,61.47,11790.156841535963,41.068,41.202,41.0345,41.1886,11790.1568
2009-05-01 13:20:00,61.46,61.51,61.4,61.49,10924.824229313142,41.1819,41.2154,41.1417,41.202,10924.8242
2009-05-01 13:30:00,61.48,61.7,61.43,61.65,22282.314764737694,41.1953,41.3427,41.1618,41.3092,22282.3148
2009-05-01 13:40:00,61.65,61.77,61.47,61.48,12979.989183342346,41.3092,41.3896,41.1886,41.1953,12979.9892
2009-05-01 13:50:00,61.49,61.49,61.31,61.41,11681.990265008111,41.202,41.202,41.0814,41.1484,11681.9903
2009-05-01 14:00:00,61.42,61.54,61.31,61.54,17739.318550567874,41.1551,41.2355,41.0814,41.2355,17739.3186
2009-05-01 14:10:00,61.53,61.63,61.07,61.07,20118.98323418064,41.2288,41.2958,40.9206,40.9206,20118.9832
2009-05-01 14:20:00,61.1,61.25,61.04,61.19,32882.63926446728,40.9407,41.0412,40.9005,41.001,32882.6393
2009-05-01 14:30:00,61.16,61.25,60.99,61.03,39697.13358572201,40.9809,41.0412,40.867,40.8938,39697.1336
2009-05-01 14:40:00,61.02,61.02,60.8,60.92,19037.317468902107,40.8871,40.8871,40.7397,40.8201,19037.3175
2009-05-01 14:50:00,60.92,60.92,60.69,60.71,26933.47755543537,40.8201,40.8201,40.6659,40.6793,26933.4776
2009-05-01 15:00:00,60.73,61.06,60.73,60.86,25851.81179015684,40.6928,40.9139,40.6928,40.7799,25851.8118
2009-05-01 15:10:00,60.82,60.82,60.43,60.46,28988.64250946457,40.7531,40.7531,40.4917,40.5118,28988.6425
2009-05-01 15:20:00,60.44,60.61,60.35,60.37,41860.46511627907,40.4984,40.6123,40.4381,40.4515,41860.4651
2009-05-01 15:30:00,60.37,60.63,60.2,60.59,50189.29150892374,40.4515,40.6257,40.3376,40.5989,50189.2915
2009-05-01 15:40:00,60.6,60.78,60.5,60.61,49215.79232017307,40.6056,40.7263,40.5386,40.6123,49215.7923
2009-05-01 15:50:00,60.68,60.85,60.49,60.8,112385.07301243916,40.6592,40.7732,40.5319,40.7397,112385.073
2009-05-04 09:30:00,61.5,61.81,61.1,61.65,74634.9378042185,41.2087,41.4164,40.9407,41.3092,74634.9378
2009-05-04 09:40:00,61.7,62.23,61.7,61.87,87831.26014061655,41.3427,41.6978,41.3427,41.4566,87831.2601
2009-05-04 09:50:00,61.87,62.04,61.81,62.01,36452.13628988642,41.4566,41.5705,41.4164,41.5504,36452.1363
2009-05-04 10:00:00,62.09,62.56,62.03,62.37,47052.46078961601,41.604,41.919,41.5638,41.7916,47052.4608
2009-05-04 10:10:00,62.37,62.46,62.29,62.33,41211.46565711195,41.7916,41.852,41.738,41.7648,41211.4657
2009-05-04 10:20:00,62.33,62.4,62.27,62.33,39805.30016224986,41.7648,41.8118,41.7246,41.7648,39805.3002
2009-05-04 10:30:00,62.32,62.36,62.25,62.31,39156.30070308274,41.7581,41.7849,41.7112,41.7514,39156.3007
2009-05-04 10:40:00,62.33,62.42,62.15,62.34,108274.74310438074,41.7648,41.8252,41.6442,41.7715,108274.7431
2009-05-04 10:50:00,62.35,62.4,62.29,62.37,26717.144402379665,41.7782,41.8118,41.738,41.7916,26717.1444
2009-05-04 11:00:00,62.39,62.75,62.39,62.61,34396.97133585722,41.8051,42.0463,41.8051,41.9525,34396.9713
2009-05-04 11:10:00,62.59,62.76,62.46,62.51,35911.30340724716,41.9391,42.053,41.852,41.8855,35911.3034
2009-05-04 11:20:00,62.48,62.61,62.4,62.6,15251.487290427258,41.8654,41.9525,41.8118,41.9458,15251.4873
2009-05-04 11:30:00,62.63,62.63,62.27,62.35,41103.2990805841,41.9659,41.9659,41.7246,41.7782,41103.2991
2009-05-04 11:40:00,62.35,62.35,62.02,62.17,37317.46890210925,41.7782,41.7782,41.5571,41.6576,37317.4689
2009-05-04 11:50:00,62.2,62.22,61.82,61.88,44348.29637641968,41.6777,41.6911,41.4231,41.4633,44348.2964
2009-05-04 12:00:00,61.89,62.2,61.88,61.91,20767.98269334776,41.47,41.6777,41.4633,41.4834,20767.9827
2009-05-04 12:10:00,61.89,61.9,61.65,61.69,51162.79069767442,41.47,41.4767,41.3092,41.336,51162.7907
2009-05-04 12:20:00,61.68,61.78,61.38,61.46,32666.306111411574,41.3293,41.3963,41.1283,41.1819,32666.3061
2009-05-04 12:30:00,61.45,61.73,61.45,61.73,17522.98539751217,41.1752,41.3628,41.1752,41.3628,17522.9854
2009-05-04 12:40:00,61.73,61.99,61.65,61.91,23255.81395348837,41.3628,41.537,41.3092,41.4834,23255.814
2009-05-04 12:50:00,61.93,61.97,61.86,61.9,15251.487290427258,41.4968,41.5236,41.4499,41.4767,15251.4873
2009-05-04 13:00:00,61.89,62.02,61.85,62.01,6381.828015143321,41.47,41.5571,41.4432,41.5504,6381.828
2009-05-04 13:10:00,61.99,62.03,61.86,61.86,11898.323418063816,41.537,41.5638,41.4499,41.4499,11898.3234
2009-05-04 13:20:00,61.88,62.07,61.87,62.01,20227.14981070849,41.4633,41.5906,41.4566,41.5504,20227.1498
2009-05-04 13:30:00,62.01,62.27,62.01,62.15,34396.97133585722,41.5504,41.7246,41.5504,41.6442,34396.9713
2009-05-04 13:40:00,62.21,62.37,62.21,62.23,20118.98323418064,41.6844,41.7916,41.6844,41.6978,20118.9832
2009-05-04 13:50:00,62.27,62.37,62.12,62.22,11573.82368848026,41.7246,41.7916,41.6241,41.6911,11573.8237
2009-05-04 14:00:00,62.23,62.26,61.84,61.86,23688.480259599783,41.6978,41.7179,41.4365,41.4499,23688.4803
2009-05-04 14:10:00,61.85,62.27,61.85,62.27,15575.987020010816,41.4432,41.7246,41.4432,41.7246,15575.987
2009-05-04 14:20:00,62.25,62.4,62.2,62.39,18712.81773931855,41.7112,41.8118,41.6777,41.8051,18712.8177
2009-05-04 14:30:00,62.38,62.4,62.19,62.24,36127.63656030287,41.7983,41.8118,41.671,41.7045,36127.6366
2009-05-04 14:40:00,62.23,62.38,62.23,62.27,33531.638723634394,41.6978,41.7983,41.6978,41.7246,33531.6387
2009-05-04 14:50:00,62.27,62.28,62.04,62.07,28123.30989724175,41.7246,41.7313,41.5705,41.5906,28123.3099
2009-05-04 15:00:00,62.11,62.22,62.07,62.18,22174.14818820984,41.6174,41.6911,41.5906,41.6643,22174.1482
2009-05-04 15:10:00,62.18,62.19,61.9,62.01,55813.95348837209,41.6643,41.671,41.4767,41.5504,55813.9535
2009-05-04 15:20:00,62.02,62.02,61.67,61.78,61005.94916170903,41.5571,41.5571,41.3226,41.3963,61005.9492
2009-05-04 15:30:00,61.77,61.9,61.48,61.53,80367.7663601947,41.3896,41.4767,41.1953,41.2288,80367.7664
2009-05-04 15:40:00,61.53,61.94,61.53,61.67,83720.93023255814,41.2288,41.5035,41.2288,41.3226,83720.9302
2009-05-04 15:50:00,61.67,62.22,61.67,62.21,196106.0032449973,41.3226,41.6911,41.3226,41.6844,196106.0032
2009-05-05 09:30:00,62.25,62.34,61.87,62.22,47917.79340183883,41.7112,41.7715,41.4566,41.6911,47917.7934
2009-05-05 09:40:00,62.15,62.39,62.07,62.22,62195.78150351541,41.6442,41.8051,41.5906,41.6911,62195.7815
2009-05-05 09:50:00,62.2,62.2,61.88,62.15,42617.63115197404,41.6777,41.6777,41.4633,41.6442,42617.6312
2009-05-05 10:00:00,62.18,62.26,61.71,61.75,67495.9437533802,41.6643,41.7179,41.3494,41.3762,67495.9438
2009-05-05 10:10:00,61.73,62.05,61.51,61.61,65224.445646295295,41.3628,41.5772,41.2154,41.2824,65224.4456
2009-05-05 10:20:00,61.62,61.68,61.17,61.38,52785.28934559221,41.2891,41.3293,40.9876,41.1283,52785.2893
2009-05-05 10:30:00,61.39,61.49,61.13,61.18,48350.45970795024,41.135,41.202,40.9608,40.9943,48350.4597
2009-05-05 10:40:00,61.17,61.18,60.81,60.82,66414.27798810168,40.9876,40.9943,40.7464,40.7531,66414.278
2009-05-05 10:50:00,60.8,60.92,60.53,60.53,43699.29691725257,40.7397,40.8201,40.5587,40.5587,43699.2969
2009-05-05 11:00:00,60.52,60.64,60.35,60.45,51054.62412114657,40.552,40.6324,40.4381,40.5051,51054.6241
2009-05-05 11:10:00,60.44,60.62,60.37,60.42,41427.79881016766,40.4984,40.619,40.4515,40.485,41427.7988
2009-05-05 11:20:00,60.4,60.47,60.24,60.24,31043.80746349378,40.4716,40.5185,40.3644,40.3644,31043.8075
2009-05-05 11:30:00,60.24,60.31,60.03,60.24,65873.44510546241,40.3644,40.4113,40.2237,40.3644,65873.4451
2009-05-05 11:40:00,60.26,60.42,60.23,60.31,37317.46890210925,40.3778,40.485,40.3577,40.4113,37317.4689
2009-05-05 11:50:00,60.3,60.54,60.25,60.31,73553.27203893996,40.4046,40.5654,40.3711,40.4113,73553.272
2009-05-05 12:00:00,60.34,60.45,60.29,60.45,53866.95511087074,40.4314,40.5051,40.3979,40.5051,53866.9551
2009-05-05 12:10:00,60.45,60.61,60.32,60.61,30178.47485127096,40.5051,40.6123,40.418,40.6123,30178.4749
2009-05-05 12:20:00,60.59,60.67,60.5,60.64,30178.47485127096,40.5989,40.6525,40.5386,40.6324,30178.4749
2009-05-05 12:30:00,60.67,60.73,60.55,60.66,38074.63493780421,40.6525,40.6928,40.5721,40.6458,38074.6349
2009-05-05 12:40:00,60.66,60.73,60.63,60.73,23363.980530016222,40.6458,40.6928,40.6257,40.6928,23363.9805
2009-05-05 12:50:00,60.75,60.86,60.62,60.76,35045.97079502434,40.7062,40.7799,40.619,40.7129,35045.9708
2009-05-05 13:00:00,60.76,60.93,60.7,60.8,44997.2958355868,40.7129,40.8268,40.6726,40.7397,44997.2958
2009-05-05 13:10:00,60.79,60.87,60.62,60.73,33964.30502974581,40.733,40.7866,40.619,40.6928,33964.305
2009-05-05 13:20:00,60.73,60.75,60.51,60.57,56030.2866414278,40.6928,40.7062,40.5453,40.5855,56030.2866
2009-05-05 13:30:00,60.55,60.73,60.53,60.66,31368.307193077337,40.5721,40.6928,40.5587,40.6458,31368.3072
2009-05-05 13:40:00,60.67,60.79,60.55,60.77,32233.63980530016,40.6525,40.733,40.5721,40.7196,32233.6398
2009-05-05 13:50:00,60.78,60.91,60.77,60.78,32558.13953488372,40.7263,40.8134,40.7196,40.7263,32558.1395
2009-05-05 14:00:00,60.78,60.91,60.78,60.91,28772.30935640887,40.7263,40.8134,40.7263,40.8134,28772.3094
2009-05-05 14:10:00,60.91,61.04,60.84,60.91,50513.7912385073,40.8134,40.9005,40.7665,40.8134,50513.7912
2009-05-05 14:20:00,60.91,60.91,60.55,60.6,48783.12601406165,40.8134,40.8134,40.5721,40.6056,48783.126
2009-05-05 14:30:00,60.61,60.8,60.55,60.69,41319.6322336398,40.6123,40.7397,40.5721,40.6659,41319.6322
2009-05-05 14:40:00,60.7,60.92,60.67,60.88,32774.47268793943,40.6726,40.8201,40.6525,40.7933,32774.4727
2009-05-05 14:50:00,60.88,60.96,60.81,60.81,39048.13412655489,40.7933,40.8469,40.7464,40.7464,39048.1341
2009-05-05 15:00:00,60.82,61.03,60.75,60.93,48783.12601406165,40.7531,40.8938,40.7062,40.8268,48783.126
2009-05-05 15:10:00,60.96,60.97,60.71,60.93,61005.94916170903,40.8469,40.8536,40.6793,40.8268,61005.9492
2009-05-05 15:20:00,60.92,61.07,60.78,61.05,60032.44997295836,40.8201,40.9206,40.7263,40.9072,60032.45
2009-05-05 15:30:00,61.07,61.3,61.05,61.09,55489.453758788535,40.9206,41.0747,40.9072,40.934,55489.4538
2009-05-05 15:40:00,61.09,61.43,61.09,61.33,88372.09302325582,40.934,41.1618,40.934,41.0948,88372.093
2009-05-05 15:50:00,61.37,61.41,61.04,61.2,157706.8685776095,41.1216,41.1484,40.9005,41.0077,157706.8686
2009-05-06 09:30:00,62.06,62.17,61.58,61.84,120713.89940508382,41.5839,41.6576,41.2623,41.4365,120713.8994
2009-05-06 09:40:00,61.78,61.91,61.49,61.59,114872.90427257976,41.3963,41.4834,41.202,41.269,114872.9043
2009-05-06 09:50:00,61.58,61.73,61.29,61.36,77014.60248783126,41.2623,41.3628,41.068,41.1149,77014.6025
2009-05-06 10:00:00,61.4,61.44,60.86,61.06,50189.29150892374,41.1417,41.1685,40.7799,40.9139,50189.2915
2009-05-06 10:10:00,61.06,61.17,60.99,61.08,40129.79989183342,40.9139,40.9876,40.867,40.9273,40129.7999
2009-05-06 10:20:00,61.12,61.13,60.52,60.68,33639.80530016225,40.9541,40.9608,40.552,40.6592,33639.8053
2009-05-06 10:30:00,60.66,61.03,60.61,60.94,37641.968631692806,40.6458,40.8938,40.6123,40.8335,37641.9686
2009-05-06 10:40:00,60.96,61.01,60.83,60.87,32017.306652244457,40.8469,40.8804,40.7598,40.7866,32017.3067
2009-05-06 10:50:00,60.88,61.04,60.82,61.0,29204.97566252028,40.7933,40.9005,40.7531,40.8737,29204.9757
2009-05-06 11:00:00,61.0,61.05,60.89,60.97,34505.13791238507,40.8737,40.9072,40.8,40.8536,34505.1379
2009-05-06 11:10:00,60.95,61.02,60.67,60.71,42076.79826933477,40.8402,40.8871,40.6525,40.6793,42076.7983
2009-05-06 11:20:00,60.72,60.92,60.71,60.91,31584.640346133045,40.686,40.8201,40.6793,40.8134,31584.6403
2009-05-06 11:30:00,60.92,60.93,60.68,60.81,47701.46024878312,40.8201,40.8268,40.6592,40.7464,47701.4602
2009-05-06 11:40:00,60.8,60.85,60.71,60.8,34937.80421849649,40.7397,40.7732,40.6793,40.7397,34937.8042
2009-05-06 11:50:00,60.8,61.05,60.79,61.04,30286.641427798808,40.7397,40.9072,40.733,40.9005,30286.6414
2009-05-06 12:00:00,61.04,61.07,60.89,60.93,53109.789075175766,40.9005,40.9206,40.8,40.8268,53109.7891
2009-05-06 12:10:00,60.91,60.97,60.88,60.89,33423.47214710654,40.8134,40.8536,40.7933,40.8,33423.4721
2009-05-06 12:20:00,60.91,60.94,60.83,60.92,22823.14764737696,40.8134,40.8335,40.7598,40.8201,22823.1476
2009-05-06 12:30:00,60.92,60.97,60.82,60.83,23039.480800432662,40.8201,40.8536,40.7531,40.7598,23039.4808
2009-05-06 12:40:00,60.82,60.87,60.69,60.73,25635.478637101136,40.7531,40.7866,40.6659,40.6928,25635.4786
2009-05-06 12:50:00,60.72,60.88,60.59,60.64,21849.648458626285,40.686,40.7933,40.5989,40.6324,21849.6485
2009-05-06 13:00:00,60.63,60.75,60.52,60.53,18820.984315846403,40.6257,40.7062,40.552,40.5587,18820.9843
2009-05-06 13:10:00,60.53,60.55,60.37,60.55,27257.97728501893,40.5587,40.5721,40.4515,40.5721,27257.9773
2009-05-06 13:20:00,60.56,60.73,60.45,60.45,31476.4737696052,40.5788,40.6928,40.5051,40.5051,31476.4738
2009-05-06 13:30:00,60.44,60.52,60.34,60.34,60681.44943212547,40.4984,40.552,40.4314,40.4314,60681.4494
2009-05-06 13:40:00,60.36,60.47,60.27,60.42,36668.46944294213,40.4448,40.5185,40.3845,40.485,36668.4694
2009-05-06 13:50:00,60.43,60.62,60.36,60.58,64142.779881016766,40.4917,40.619,40.4448,40.5922,64142.7799
2009-05-06 14:00:00,60.61,60.66,60.39,60.44,30502.97458085452,40.6123,40.6458,40.4649,40.4984,30502.9746
2009-05-06 14:10:00,60.44,60.63,60.44,60.6,36884.80259599783,40.4984,40.6257,40.4984,40.6056,36884.8026
2009-05-06 14:20:00,60.59,60.68,60.55,60.55,68577.60951865873,40.5989,40.6592,40.5721,40.5721,68577.6095
2009-05-06 14:30:00,60.55,60.74,60.51,60.69,32017.306652244457,40.5721,40.6995,40.5453,40.6659,32017.3067
2009-05-06 14:40:00,60.73,60.73,60.5,60.54,65657.1119524067,40.6928,40.6928,40.5386,40.5654,65657.112
2009-05-06 14:50:00,60.54,60.59,60.38,60.4,36452.13628988642,40.5654,40.5989,40.4582,40.4716,36452.1363
2009-05-06 15:00:00,60.42,60.52,60.32,60.35,41644.13196322336,40.485,40.552,40.418,40.4381,41644.132
2009-05-06 15:10:00,60.38,60.45,60.33,60.42,33964.30502974581,40.4582,40.5051,40.4247,40.485,33964.305
2009-05-06 15:20:00,60.42,60.47,60.22,60.33,56138.45321795565,40.485,40.5185,40.351,40.4247,56138.4532
2009-05-06 15:30:00,60.33,60.4,60.09,60.2,75608.43699296917,40.4247,40.4716,40.2639,40.3376,75608.437
2009-05-06 15:40:00,60.23,60.69,60.23,60.69,104488.9129259059,40.3577,40.6659,40.3577,40.6659,104488.9129
2009-05-06 15:50:00,60.7,60.76,60.33,60.57,165494.86208761492,40.6726,40.7129,40.4247,40.5855,165494.8621
2009-05-07 09:30:00,61.76,61.77,60.48,60.6,74310.43807463493,41.3829,41.3896,40.5252,40.6056,74310.4381
2009-05-07 09:40:00,60.57,60.67,59.89,59.89,59383.45051379124,40.5855,40.6525,40.1299,40.1299,59383.4505
2009-05-07 09:50:00,59.87,60.06,59.45,59.45,91400.75716603568,40.1165,40.2438,39.8351,39.8351,91400.7572
2009-05-07 10:00:00,59.47,59.5,58.77,59.01,142779.8810167658,39.8485,39.8686,39.3794,39.5402,142779.881
2009-05-07 10:10:00,59.03,59.03,58.43,58.66,64683.61276365603,39.5536,39.5536,39.1516,39.3057,64683.6128
2009-05-07 10:20:00,58.66,58.71,58.53,58.67,50297.4580854516,39.3057,39.3392,39.2186,39.3124,50297.4581
2009-05-07 10:30:00,58.64,58.71,58.61,58.64,99188.7506760411,39.2923,39.3392,39.2722,39.2923,99188.7507
2009-05-07 10:40:00,58.65,58.74,58.43,58.73,62520.28123309897,39.299,39.3593,39.1516,39.3526,62520.2812
2009-05-07 10:50:00,58.72,58.77,58.58,58.61,94104.92157923202,39.3459,39.3794,39.2521,39.2722,94104.9216
2009-05-07 11:00:00,58.61,58.65,58.33,58.47,67928.61005949162,39.2722,39.299,39.0846,39.1784,67928.6101
2009-05-07 11:10:00,58.46,58.52,58.24,58.38,43591.13034072472,39.1717,39.2119,39.0243,39.1181,43591.1303
2009-05-07 11:20:00,58.37,58.55,58.31,58.55,41103.2990805841,39.1114,39.232,39.0712,39.232,41103.2991
2009-05-07 11:30:00,58.52,58.55,58.4,58.46,39588.96700919416,39.2119,39.232,39.1315,39.1717,39588.967
2009-05-07 11:40:00,58.45,58.51,58.34,58.35,48025.959978366685,39.165,39.2052,39.0913,39.098,48025.96
2009-05-07 11:50:00,58.35,58.61,58.35,58.53,50081.12493239589,39.098,39.2722,39.098,39.2186,50081.1249
2009-05-07 12:00:00,58.55,58.61,58.31,58.35,39264.4672796106,39.232,39.2722,39.0712,39.098,39264.4673
2009-05-07 12:10:00,58.35,58.36,58.24,58.33,25635.478637101136,39.098,39.1047,39.0243,39.0846,25635.4786
2009-05-07 12:20:00,58.33,58.36,58.25,58.32,23688.480259599783,39.0846,39.1047,39.031,39.0779,23688.4803
2009-05-07 12:30:00,58.33,58.54,58.32,58.47,28988.64250946457,39.0846,39.2253,39.0779,39.1784,28988.6425
2009-05-07 12:40:00,58.47,58.61,58.47,58.54,58193.61817198485,39.1784,39.2722,39.1784,39.2253,58193.6182
2009-05-07 12:50:00,58.54,58.55,58.38,58.38,18604.6511627907,39.2253,39.232,39.1181,39.1181,18604.6512
2009-05-07 13:00:00,58.43,58.49,58.24,58.32,37641.968631692806,39.1516,39.1918,39.0243,39.0779,37641.9686
2009-05-07 13:10:00,58.3,58.36,58.24,58.32,28988.64250946457,39.0645,39.1047,39.0243,39.0779,28988.6425
2009-05-07 13:20:00,58.32,58.42,58.24,58.26,41968.63169280692,39.0779,39.1449,39.0243,39.0377,41968.6317
2009-05-07 13:30:00,58.28,58.41,58.23,58.24,49432.12547322877,39.0511,39.1382,39.0176,39.0243,49432.1255
2009-05-07 13:40:00,58.24,58.28,58.14,58.23,29096.809085992427,39.0243,39.0511,38.9573,39.0176,29096.8091
2009-05-07 13:50:00,58.23,58.41,58.1,58.27,40778.79935100054,39.0176,39.1382,38.9305,39.0444,40778.7994
2009-05-07 14:00:00,58.28,58.36,58.21,58.26,28015.14332071389,39.0511,39.1047,39.0042,39.0377,28015.1433
2009-05-07 14:10:00,58.25,58.25,57.98,58.17,24661.97944835046,39.031,39.031,38.8501,38.9774,24661.9794
2009-05-07 14:20:00,58.15,58.32,58.15,58.29,29421.308815575987,38.964,39.0779,38.964,39.0578,29421.3088
2009-05-07 14:30:00,58.3,58.3,58.01,58.11,32233.63980530016,39.0645,39.0645,38.8702,38.9372,32233.6398
2009-05-07 14:40:00,58.09,58.1,57.95,58.05,28555.97620335316,38.9238,38.9305,38.83,38.897,28555.9762
2009-05-07 14:50:00,58.05,58.17,57.94,58.01,61763.115197404,38.897,38.9774,38.8233,38.8702,61763.1152
2009-05-07 15:00:00,58.02,58.2,57.8,57.87,101135.74905354246,38.8769,38.9975,38.7295,38.7764,101135.7491
2009-05-07 15:10:00,57.88,57.88,57.68,57.83,100703.08274743104,38.7831,38.7831,38.6491,38.7496,100703.0827
2009-05-07 15:20:00,57.85,57.94,57.66,57.77,81449.43212547322,38.763,38.8233,38.6357,38.7094,81449.4321
2009-05-07 15:30:00,57.77,57.85,57.42,57.79,105570.57869118442,38.7094,38.763,38.4749,38.7228,105570.5787
2009-05-07 15:40:00,57.78,58.14,57.74,58.12,112709.5727420227,38.7161,38.9573,38.6893,38.9439,112709.5727
2009-05-07 15:50:00,58.14,58.23,57.99,58.09,213304.4889129259,38.9573,39.0176,38.8568,38.9238,213304.4889
2009-05-08 09:30:00,58.57,59.23,58.25,59.22,151325.0405624662,39.2454,39.6877,39.031,39.681,151325.0406
2009-05-08 09:40:00,59.21,59.44,59.09,59.36,103623.58031368308,39.6743,39.8284,39.5939,39.7748,103623.5803
2009-05-08 09:50:00,59.4,59.44,59.05,59.1,69226.60897782585,39.8016,39.8284,39.567,39.6006,69226.609
2009-05-08 10:00:00,59.1,59.21,58.94,59.08,66738.77771768524,39.6006,39.6743,39.4933,39.5872,66738.7777
2009-05-08 10:10:00,59.08,59.2,59.03,59.17,45213.62898864251,39.5872,39.6676,39.5536,39.6475,45213.629
2009-05-08 10:20:00,59.17,59.18,58.93,59.13,52785.28934559221,39.6475,39.6542,39.4866,39.6207,52785.2893
2009-05-08 10:30:00,59.15,59.17,58.73,58.96,84261.7631151974,39.6341,39.6475,39.3526,39.5067,84261.7631
2009-05-08 10:40:00,58.96,58.98,58.69,58.69,69551.10870740941,39.5067,39.5201,39.3258,39.3258,69551.1087
2009-05-08 10:50:00,58.7,58.99,58.54,58.77,43482.96376419686,39.3325,39.5268,39.2253,39.3794,43482.9638
2009-05-08 11:00:00,58.77,59.05,58.77,58.89,64575.446187128175,39.3794,39.567,39.3794,39.4598,64575.4462
2009-05-08 11:10:00,58.89,58.96,58.83,58.85,47701.46024878312,39.4598,39.5067,39.4196,39.433,47701.4602
2009-05-08 11:20:00,58.8,58.82,58.52,58.61,36127.63656030287,39.3995,39.4129,39.2119,39.2722,36127.6366
2009-05-08 11:30:00,58.59,58.68,58.49,58.52,24121.146565711195,39.2588,39.3191,39.1918,39.2119,24121.1466
2009-05-08 11:40:00,58.51,58.72,58.47,58.62,20227.14981070849,39.2052,39.3459,39.1784,39.2789,20227.1498
2009-05-08 11:50:00,58.62,58.69,58.59,58.65,19469.98377501352,39.2789,39.3258,39.2588,39.299,19469.9838
2009-05-08 12:00:00,58.66,58.73,58.6,58.66,33315.30557057869,39.3057,39.3526,39.2655,39.3057,33315.3056
2009-05-08 12:10:00,58.65,58.85,58.59,58.85,54515.95457003786,39.299,39.433,39.2588,39.433,54515.9546
2009-05-08 12:20:00,58.84,58.94,58.76,58.79,43482.96376419686,39.4263,39.4933,39.3727,39.3928,43482.9638
2009-05-08 12:30:00,58.79,58.95,58.71,58.88,37966.46836127636,39.3928,39.5,39.3392,39.4531,37966.4684
2009-05-08 12:40:00,58.88,59.01,58.73,58.79,28880.475932936723,39.4531,39.5402,39.3526,39.3928,28880.4759
2009-05-08 12:50:00,58.78,59.0,58.78,58.87,56030.2866414278,39.3861,39.5335,39.3861,39.4464,56030.2866
2009-05-08 13:00:00,58.89,58.9,58.57,58.63,117685.23526230396,39.4598,39.4665,39.2454,39.2856,117685.2353
2009-05-08 13:10:00,58.62,58.65,58.23,58.35,167333.69388858843,39.2789,39.299,39.0176,39.098,167333.6939
2009-05-08 13:20:00,58.35,58.47,58.04,58.1,170146.0248783126,39.098,39.1784,38.8903,38.9305,170146.0249
2009-05-08 13:30:00,58.14,58.2,57.89,57.91,122552.73120605732,38.9573,38.9975,38.7898,38.8032,122552.7312
2009-05-08 13:40:00,57.9,58.03,57.7,57.7,140832.88263926446,38.7965,38.8836,38.6625,38.6625,140832.8826
2009-05-08 13:50:00,57.7,57.82,57.0,57.35,349594.37533802056,38.6625,38.7429,38.1934,38.4279,349594.3753
2009-05-08 14:00:00,57.37,57.98,57.37,57.94,72904.27257977285,38.4413,38.8501,38.4413,38.8233,72904.2726
2009-05-08 14:10:00,57.96,58.12,57.94,58.08,98323.41806381827,38.8367,38.9439,38.8233,38.9171,98323.4181
2009-05-08 14:20:00,58.05,58.09,57.85,57.94,86857.76095186587,38.897,38.9238,38.763,38.8233,86857.761
2009-05-08 14:30:00,57.95,58.1,57.81,57.88,71498.10708491076,38.83,38.9305,38.7362,38.7831,71498.1071
2009-05-08 14:40:00,57.92,57.92,57.61,57.77,135532.72038939968,38.8099,38.8099,38.6022,38.7094,135532.7204
2009-05-08 14:50:00,57.74,57.87,57.54,57.62,91725.25689561926,38.6893,38.7764,38.5553,38.6089,91725.2569
2009-05-08 15:00:00,57.64,57.74,57.4,57.51,111844.24012979987,38.6223,38.6893,38.4615,38.5352,111844.2401
2009-05-08 15:10:00,57.48,57.54,57.13,57.33,84369.92969172525,38.5151,38.5553,38.2805,38.4145,84369.9297
2009-05-08 15:20:00,57.33,57.61,57.23,57.38,155868.03677663603,38.4145,38.6022,38.3475,38.448,155868.0368
2009-05-08 15:30:00,57.38,57.56,57.34,57.46,90751.75770686858,38.448,38.5687,38.4212,38.5017,90751.7577
2009-05-08 15:40:00,57.45,57.84,57.44,57.69,107842.07679826934,38.495,38.7563,38.4883,38.6558,107842.0768
2009-05-08 15:50:00,57.68,57.74,57.52,57.68,212655.4894537588,38.6491,38.6893,38.5419,38.6491,212655.4895
2009-05-11 09:30:00,57.09,57.21,56.91,56.97,48134.12655489454,38.2537,38.3341,38.1331,38.1733,48134.1266
2009-05-11 09:40:00,56.99,57.07,56.78,57.04,52028.12330989724,38.1867,38.2403,38.046,38.2202,52028.1233
2009-05-11 09:50:00,57.05,57.52,57.0,57.48,58626.28447809627,38.2269,38.5419,38.1934,38.5151,58626.2845
2009-05-11 10:00:00,57.49,58.02,57.27,57.97,111844.24012979987,38.5218,38.8769,38.3743,38.8434,111844.2401
2009-05-11 10:10:00,57.98,58.56,57.92,58.51,89129.25905895077,38.8501,39.2387,38.8099,39.2052,89129.2591
2009-05-11 10:20:00,58.51,58.82,58.46,58.61,74526.77122769064,39.2052,39.4129,39.1717,39.2722,74526.7712
2009-05-11 10:30:00,58.59,58.62,58.4,58.47,57760.951865873445,39.2588,39.2789,39.1315,39.1784,57760.9519
2009-05-11 10:40:00,58.48,58.66,58.48,58.6,57111.952406706325,39.1851,39.3057,39.1851,39.2655,57111.9524
2009-05-11 10:50:00,58.59,58.63,58.48,58.59,48891.2925905895,39.2588,39.2856,39.1851,39.2588,48891.2926
2009-05-11 11:00:00,58.61,58.62,58.36,58.43,55381.28718226068,39.2722,39.2789,39.1047,39.1516,55381.2872
2009-05-11 11:10:00,58.41,58.48,58.36,58.38,57003.78583017847,39.1382,39.1851,39.1047,39.1181,57003.7858
2009-05-11 11:20:00,58.38,58.38,57.97,57.99,63601.9469983775,39.1181,39.1181,38.8434,38.8568,63601.947
2009-05-11 11:30:00,58.04,58.13,57.76,57.89,44780.9626825311,38.8903,38.9506,38.7027,38.7898,44780.9627
2009-05-11 11:40:00,57.89,57.98,57.8,57.95,33315.30557057869,38.7898,38.8501,38.7295,38.83,33315.3056
2009-05-11 11:50:00,57.95,58.03,57.83,57.95,34829.63764196863,38.83,38.8836,38.7496,38.83,34829.6376
2009-05-11 12:00:00,57.92,57.99,57.78,57.86,28447.80962682531,38.8099,38.8568,38.7161,38.7697,28447.8096
2009-05-11 12:10:00,57.85,58.15,57.82,58.15,29745.808545159543,38.763,38.964,38.7429,38.964,29745.8085
2009-05-11 12:20:00,58.15,58.26,58.06,58.18,32233.63980530016,38.964,39.0377,38.9037,38.9841,32233.6398
2009-05-11 12:30:00,58.15,58.27,58.13,58.21,36884.80259599783,38.964,39.0444,38.9506,39.0042,36884.8026
2009-05-11 12:40:00,58.22,58.41,58.17,58.35,33315.30557057869,39.0109,39.1382,38.9774,39.098,33315.3056
2009-05-11 12:50:00,58.35,58.46,58.22,58.22,51703.62358031368,39.098,39.1717,39.0109,39.0109,51703.6236
2009-05-11 13:00:00,58.21,58.26,58.11,58.24,30178.47485127096,39.0042,39.0377,38.9372,39.0243,30178.4749
2009-05-11 13:10:00,58.24,58.35,58.24,58.34,41103.2990805841,39.0243,39.098,39.0243,39.0913,41103.2991
2009-05-11 13:20:00,58.33,58.35,58.07,58.13,39264.4672796106,39.0846,39.098,38.9104,38.9506,39264.4673
2009-05-11 13:30:00,58.14,58.31,57.96,58.31,55813.95348837209,38.9573,39.0712,38.8367,39.0712,55813.9535
2009-05-11 13:40:00,58.31,58.35,58.27,58.3,31151.974040021632,39.0712,39.098,39.0444,39.0645,31151.974
2009-05-11 13:50:00,58.29,58.35,58.11,58.26,53650.62195781504,39.0578,39.098,38.9372,39.0377,53650.622
2009-05-11 14:00:00,58.25,58.28,58.13,58.22,31151.974040021632,39.031,39.0511,38.9506,39.0109,31151.974
2009-05-11 14:10:00,58.27,58.27,58.18,58.23,36560.30286641428,39.0444,39.0444,38.9841,39.0176,36560.3029
2009-05-11 14:20:00,58.23,58.27,58.17,58.25,38290.968090859926,39.0176,39.0444,38.9774,39.031,38290.9681
2009-05-11 14:30:00,58.25,58.32,58.1,58.22,77122.7690643591,39.031,39.0779,38.9305,39.0109,77122.7691
2009-05-11 14:40:00,58.23,58.26,58.11,58.23,53542.45538128718,39.0176,39.0377,38.9372,39.0176,53542.4554
2009-05-11 14:50:00,58.25,58.25,58.1,58.21,38290.968090859926,39.031,39.031,38.9305,39.0042,38290.9681
2009-05-11 15:00:00,58.18,58.27,58.05,58.18,58301.78474851271,38.9841,39.0444,38.897,38.9841,58301.7847
2009-05-11 15:10:00,58.17,58.28,58.12,58.16,46187.128177393184,38.9774,39.0511,38.9439,38.9707,46187.1282
2009-05-11 15:20:00,58.16,58.21,57.88,58.09,43158.4640346133,38.9707,39.0042,38.7831,38.9238,43158.464
2009-05-11 15:30:00,58.08,58.09,57.94,58.0,44672.79610600325,38.9171,38.9238,38.8233,38.8635,44672.7961
2009-05-11 15:40:00,57.99,58.09,57.92,58.0,64467.27961060032,38.8568,38.9238,38.8099,38.8635,64467.2796
2009-05-11 15:50:00,57.99,58.21,57.86,57.89,206814.49432125472,38.8568,39.0042,38.7697,38.7898,206814.4943
2009-05-12 09:30:00,58.2,58.38,57.81,58.07,48350.45970795024,38.9975,39.1181,38.7362,38.9104,48350.4597
2009-05-12 09:40:00,58.06,58.07,57.71,57.74,36560.30286641428,38.9037,38.9104,38.6692,38.6893,36560.3029
2009-05-12 09:50:00,57.69,58.1,57.5,58.07,24770.14602487831,38.6558,38.9305,38.5285,38.9104,24770.146
2009-05-12 10:00:00,58.09,58.09,57.83,57.98,20335.316387236344,38.9238,38.9238,38.7496,38.8501,20335.3164
2009-05-12 10:10:00,58.01,58.02,57.73,57.77,26392.644672796105,38.8702,38.8769,38.6826,38.7094,26392.6447
2009-05-12 10:20:00,57.76,58.04,57.7,57.93,32882.63926446728,38.7027,38.8903,38.6625,38.8166,32882.6393
2009-05-12 10:30:00,57.94,57.95,57.57,57.67,39805.30016224986,38.8233,38.83,38.5754,38.6424,39805.3002
2009-05-12 10:40:00,57.61,58.0,57.54,57.94,46727.961060032445,38.6022,38.8635,38.5553,38.8233,46727.9611
2009-05-12 10:50:00,57.97,58.04,57.71,58.04,27366.14386154678,38.8434,38.8903,38.6692,38.8903,27366.1439
2009-05-12 11:00:00,58.06,58.23,58.05,58.19,17198.48566792861,38.9037,39.0176,38.897,38.9908,17198.4857
2009-05-12 11:10:00,58.16,58.25,58.1,58.15,25527.312060573284,38.9707,39.031,38.9305,38.964,25527.3121
2009-05-12 11:20:00,58.15,58.18,57.98,58.09,25851.81179015684,38.964,38.9841,38.8501,38.9238,25851.8118
2009-05-12 11:30:00,58.11,58.35,58.04,58.22,29421.308815575987,38.9372,39.098,38.8903,39.0109,29421.3088
2009-05-12 11:40:00,58.22,58.24,57.9,57.91,22390.48134126555,39.0109,39.0243,38.7965,38.8032,22390.4813
2009-05-12 11:50:00,57.89,58.1,57.89,58.1,13628.988642509465,38.7898,38.9305,38.7898,38.9305,13628.9886
2009-05-12 12:00:00,58.1,58.23,57.96,57.96,17955.65170362358,38.9305,39.0176,38.8367,38.8367,17955.6517
2009-05-12 12:10:00,57.96,58.03,57.82,57.82,15792.320173066522,38.8367,38.8836,38.7429,38.7429,15792.3202
2009-05-12 12:20:00,57.87,57.95,57.72,57.95,20118.98323418064,38.7764,38.83,38.6759,38.83,20118.9832
2009-05-12 12:30:00,57.93,58.01,57.74,57.8,20010.816657652784,38.8166,38.8702,38.6893,38.7295,20010.8167
2009-05-12 12:40:00,57.81,57.89,57.75,57.83,20767.98269334776,38.7362,38.7898,38.696,38.7496,20767.9827
2009-05-12 12:50:00,57.84,57.85,57.53,57.54,19361.817198485667,38.7563,38.763,38.5486,38.5553,19361.8172
2009-05-12 13:00:00,57.53,57.62,57.37,57.41,43050.29745808545,38.5486,38.6089,38.4413,38.4682,43050.2975
2009-05-12 13:10:00,57.44,57.48,57.3,57.4,36776.63601946998,38.4883,38.5151,38.3944,38.4615,36776.636
2009-05-12 13:20:00,57.42,57.62,57.38,57.49,20659.8161168199,38.4749,38.6089,38.448,38.5218,20659.8161
2009-05-12 13:30:00,57.48,57.64,57.43,57.62,24445.64629529475,38.5151,38.6223,38.4816,38.6089,24445.6463
2009-05-12 13:40:00,57.64,57.67,57.48,57.61,21308.81557598702,38.6223,38.6424,38.5151,38.6022,21308.8156
2009-05-12 13:50:00,57.61,57.66,57.51,57.6,24661.97944835046,38.6022,38.6357,38.5352,38.5955,24661.9794
2009-05-12 14:00:00,57.6,57.8,57.55,57.74,18929.15089237425,38.5955,38.7295,38.562,38.6893,18929.1509
2009-05-12 14:10:00,57.74,57.77,57.6,57.62,17090.319091400757,38.6893,38.7094,38.5955,38.6089,17090.3191
2009-05-12 14:20:00,57.61,57.76,57.61,57.62,41319.6322336398,38.6022,38.7027,38.6022,38.6089,41319.6322
2009-05-12 14:30:00,57.6,57.88,57.58,57.88,23363.980530016222,38.5955,38.7831,38.5821,38.7831,23363.9805
2009-05-12 14:40:00,57.87,58.06,57.84,57.89,32990.80584099513,38.7764,38.9037,38.7563,38.7898,32990.8058
2009-05-12 14:50:00,57.89,57.98,57.83,57.98,67495.9437533802,38.7898,38.8501,38.7496,38.8501,67495.9438
2009-05-12 15:00:00,57.99,58.18,57.96,58.11,50513.7912385073,38.8568,38.9841,38.8367,38.9372,50513.7912
2009-05-12 15:10:00,58.12,58.24,58.02,58.21,37425.6354786371,38.9439,39.0243,38.8769,39.0042,37425.6355
2009-05-12 15:20:00,58.2,58.34,58.16,58.21,95078.4207679827,38.9975,39.0913,38.9707,39.0042,95078.4208
2009-05-12 15:30:00,58.21,58.25,58.02,58.14,53866.95511087074,39.0042,39.031,38.8769,38.9573,53866.9551
2009-05-12 15:40:00,58.14,58.24,58.05,58.1,42617.63115197404,38.9573,39.0243,38.897,38.9305,42617.6312
2009-05-12 15:50:00,58.1,58.1,57.83,58.0,131422.39048134125,38.9305,38.9305,38.7496,38.8635,131422.3905
2009-05-13 09:30:00,57.01,57.12,56.08,56.15,111411.57382368848,38.2001,38.2738,37.577,37.6239,111411.5738
2009-05-13 09:40:00,56.2,56.58,56.0,56.26,54840.454299621415,37.6574,37.912,37.5234,37.6976,54840.4543
2009-05-13 09:50:00,56.19,56.63,56.04,56.51,72579.77285018929,37.6507,37.9455,37.5502,37.8651,72579.7729
2009-05-13 10:00:00,56.56,56.56,56.24,56.33,57328.28555976203,37.8986,37.8986,37.6842,37.7445,57328.2856
2009-05-13 10:10:00,56.3,56.7,56.3,56.53,61654.94862087615,37.7244,37.9924,37.7244,37.8785,61654.9486
2009-05-13 10:20:00,56.56,56.62,56.35,56.53,62303.94808004327,37.8986,37.9388,37.7579,37.8785,62303.9481
2009-05-13 10:30:00,56.52,56.66,56.41,56.6,44997.2958355868,37.8718,37.9656,37.7981,37.9254,44997.2958
2009-05-13 10:40:00,56.55,56.58,56.3,56.34,49972.95835586804,37.8919,37.912,37.7244,37.7512,49972.9584
2009-05-13 10:50:00,56.34,56.38,56.16,56.16,32017.306652244457,37.7512,37.778,37.6306,37.6306,32017.3067
2009-05-13 11:00:00,56.14,56.31,56.12,56.2,21525.148729042725,37.6172,37.7311,37.6038,37.6574,21525.1487
2009-05-13 11:10:00,56.26,56.51,56.26,56.51,22931.31422390481,37.6976,37.8651,37.6976,37.8651,22931.3142
2009-05-13 11:20:00,56.52,56.64,56.51,56.55,54299.62141698216,37.8718,37.9522,37.8651,37.8919,54299.6214
2009-05-13 11:30:00,56.52,56.54,56.24,56.25,29204.97566252028,37.8718,37.8852,37.6842,37.6909,29204.9757
2009-05-13 11:40:00,56.23,56.32,56.2,56.27,26608.977825851813,37.6775,37.7378,37.6574,37.7043,26608.9778
2009-05-13 11:50:00,56.25,56.34,56.19,56.19,28123.30989724175,37.6909,37.7512,37.6507,37.6507,28123.3099
2009-05-13 12:00:00,56.18,56.26,55.93,55.98,38182.80151433207,37.644,37.6976,37.4765,37.51,38182.8015
2009-05-13 12:10:00,55.98,56.04,55.74,55.74,66955.11087074094,37.51,37.5502,37.3492,37.3492,66955.1109
2009-05-13 12:20:00,55.74,55.89,55.74,55.78,46078.96160086533,37.3492,37.4497,37.3492,37.376,46078.9616
2009-05-13 12:30:00,55.77,55.78,55.58,55.59,59924.2833964305,37.3693,37.376,37.2419,37.2486,59924.2834
2009-05-13 12:40:00,55.59,55.62,55.47,55.5,44240.12979989183,37.2486,37.2687,37.1682,37.1883,44240.1298
2009-05-13 12:50:00,55.51,55.52,55.1,55.1,67063.27744726879,37.195,37.2017,36.9203,36.9203,67063.2774
2009-05-13 13:00:00,55.11,55.22,55.1,55.14,38290.968090859926,36.927,37.0007,36.9203,36.9471,38290.9681
2009-05-13 13:10:00,55.13,55.38,55.13,55.37,36235.80313683072,36.9404,37.1079,36.9404,37.1012,36235.8031
2009-05-13 13:20:00,55.37,55.53,55.23,55.26,47052.46078961601,37.1012,37.2084,37.0074,37.0275,47052.4608
2009-05-13 13:30:00,55.23,55.44,55.11,55.42,33639.80530016225,37.0074,37.1481,36.927,37.1347,33639.8053
2009-05-13 13:40:00,55.44,55.48,55.28,55.37,25419.145484045428,37.1481,37.1749,37.0409,37.1012,25419.1455
2009-05-13 13:50:00,55.37,55.74,55.36,55.73,62844.780962682526,37.1012,37.3492,37.0945,37.3424,62844.781
2009-05-13 14:00:00,55.73,55.78,55.59,55.64,33747.9718766901,37.3424,37.376,37.2486,37.2821,33747.9719
2009-05-13 14:10:00,55.64,55.85,55.54,55.54,32774.47268793943,37.2821,37.4229,37.2151,37.2151,32774.4727
2009-05-13 14:20:00,55.53,55.86,55.48,55.78,23796.646836127635,37.2084,37.4296,37.1749,37.376,23796.6468
2009-05-13 14:30:00,55.75,55.78,55.63,55.67,29962.14169821525,37.3559,37.376,37.2754,37.3022,29962.1417
2009-05-13 14:40:00,55.67,55.68,55.61,55.62,17955.65170362358,37.3022,37.3089,37.262,37.2687,17955.6517
2009-05-13 14:50:00,55.62,55.77,55.62,55.75,38182.80151433207,37.2687,37.3693,37.2687,37.3559,38182.8015
2009-05-13 15:00:00,55.75,55.77,55.43,55.48,43482.96376419686,37.3559,37.3693,37.1414,37.1749,43482.9638
2009-05-13 15:10:00,55.48,55.52,55.38,55.48,46944.29421308816,37.1749,37.2017,37.1079,37.1749,46944.2942
2009-05-13 15:20:00,55.45,55.63,55.36,55.49,44672.79610600325,37.1548,37.2754,37.0945,37.1816,44672.7961
2009-05-13 15:30:00,55.53,55.89,55.51,55.72,82314.76473769605,37.2084,37.4497,37.195,37.3357,82314.7647
2009-05-13 15:40:00,55.72,55.8,55.53,55.65,107193.0773391022,37.3357,37.3894,37.2084,37.2888,107193.0773
2009-05-13 15:50:00,55.64,55.7,55.41,55.56,184207.67982693348,37.2821,37.3223,37.128,37.2285,184207.6798
2009-05-14 09:30:00,55.52,56.82,55.52,56.39,88155.75987020011,37.2017,38.0728,37.2017,37.7847,88155.7599
2009-05-14 09:40:00,56.37,56.67,56.15,56.32,65873.44510546241,37.7713,37.9723,37.6239,37.7378,65873.4451
2009-05-14 09:50:00,56.33,56.5,56.3,56.48,80259.59978366684,37.7445,37.8584,37.7244,37.845,80259.5998
2009-05-14 10:00:00,56.49,56.63,56.3,56.41,119307.73391022174,37.8517,37.9455,37.7244,37.7981,119307.7339
2009-05-14 10:10:00,56.45,56.54,56.3,56.48,145592.21200648998,37.8249,37.8852,37.7244,37.845,145592.212
2009-05-14 10:20:00,56.46,57.05,56.46,56.75,91292.59058950785,37.8316,38.2269,37.8316,38.0259,91292.5906
2009-05-14 10:30:00,56.75,57.11,56.75,56.77,92590.58950784209,38.0259,38.2671,38.0259,38.0393,92590.5895
2009-05-14 10:40:00,56.79,56.83,56.19,56.21,71389.9405083829,38.0527,38.0795,37.6507,37.6641,71389.9405
2009-05-14 10:50:00,56.23,56.58,56.23,56.39,108491.07625743643,37.6775,37.912,37.6775,37.7847,108491.0763
2009-05-14 11:00:00,56.38,56.75,56.37,56.54,31476.4737696052,37.778,38.0259,37.7713,37.8852,31476.4738
2009-05-14 11:10:00,56.56,56.75,56.5,56.56,64467.27961060032,37.8986,38.0259,37.8584,37.8986,64467.2796
2009-05-14 11:20:00,56.55,56.72,56.47,56.53,35911.30340724716,37.8919,38.0058,37.8383,37.8785,35911.3034
2009-05-14 11:30:00,56.54,56.58,56.41,56.55,47701.46024878312,37.8852,37.912,37.7981,37.8919,47701.4602
2009-05-14 11:40:00,56.55,56.61,56.44,56.55,28447.80962682531,37.8919,37.9321,37.8182,37.8919,28447.8096
2009-05-14 11:50:00,56.54,56.7,56.46,56.48,45970.79502433748,37.8852,37.9924,37.8316,37.845,45970.795
2009-05-14 12:00:00,56.51,56.59,56.41,56.43,48025.959978366685,37.8651,37.9187,37.7981,37.8115,48025.96
2009-05-14 12:10:00,56.48,56.63,56.39,56.63,58950.78420767983,37.845,37.9455,37.7847,37.9455,58950.7842
2009-05-14 12:20:00,56.62,56.66,56.49,56.51,33207.13899405084,37.9388,37.9656,37.8517,37.8651,33207.139
2009-05-14 12:30:00,56.53,56.7,56.5,56.69,42509.46457544619,37.8785,37.9924,37.8584,37.9857,42509.4646
2009-05-14 12:40:00,56.66,56.67,56.48,56.62,34829.63764196863,37.9656,37.9723,37.845,37.9388,34829.6376
2009-05-14 12:50:00,56.63,56.79,56.57,56.72,45213.62898864251,37.9455,38.0527,37.9053,38.0058,45213.629
2009-05-14 13:00:00,56.72,56.89,56.68,56.85,35370.470524607896,38.0058,38.1197,37.979,38.0929,35370.4705
2009-05-14 13:10:00,56.88,56.91,56.74,56.76,58734.45105462412,38.113,38.1331,38.0192,38.0326,58734.4511
2009-05-14 13:20:00,56.79,56.88,56.76,56.81,20227.14981070849,38.0527,38.113,38.0326,38.0661,20227.1498
2009-05-14 13:30:00,56.81,56.98,56.79,56.92,53650.62195781504,38.0661,38.18,38.0527,38.1398,53650.622
2009-05-14 13:40:00,56.91,56.99,56.84,56.95,33964.30502974581,38.1331,38.1867,38.0862,38.1599,33964.305
2009-05-14 13:50:00,56.98,57.07,56.96,56.97,97025.41914548403,38.18,38.2403,38.1666,38.1733,97025.4191
2009-05-14 14:00:00,56.96,57.12,56.93,57.06,28015.14332071389,38.1666,38.2738,38.1465,38.2336,28015.1433
2009-05-14 14:10:00,57.06,57.17,57.04,57.11,47376.960519199565,38.2336,38.3073,38.2202,38.2671,47376.9605
2009-05-14 14:20:00,57.1,57.16,56.96,57.04,41860.46511627907,38.2604,38.3006,38.1666,38.2202,41860.4651
2009-05-14 14:30:00,57.03,57.17,56.98,57.15,47593.29367225527,38.2135,38.3073,38.18,38.2939,47593.2937
2009-05-14 14:40:00,57.14,57.17,56.85,56.85,69118.442401298,38.2872,38.3073,38.0929,38.0929,69118.4424
2009-05-14 14:50:00,56.85,56.99,56.8,56.9,39156.30070308274,38.0929,38.1867,38.0594,38.1264,39156.3007
2009-05-14 15:00:00,56.93,57.02,56.89,56.91,69875.60843699297,38.1465,38.2068,38.1197,38.1331,69875.6084
2009-05-14 15:10:00,56.91,57.0,56.8,56.97,63493.780421849646,38.1331,38.1934,38.0594,38.1733,63493.7804
2009-05-14 15:20:00,56.97,57.12,56.93,57.07,114440.23796646835,38.1733,38.2738,38.1465,38.2403,114440.238
2009-05-14 15:30:00,57.07,57.07,56.77,56.83,91725.25689561926,38.2403,38.2403,38.0393,38.0795,91725.2569
2009-05-14 15:40:00,56.83,57.18,56.81,57.11,121038.3991346674,38.0795,38.314,38.0661,38.2671,121038.3991
2009-05-14 15:50:00,57.13,57.2,56.85,56.88,173607.3553272039,38.2805,38.3274,38.0929,38.113,173607.3553
2009-05-15 09:30:00,56.7,57.61,56.63,57.17,140292.0497566252,37.9924,38.6022,37.9455,38.3073,140292.0498
2009-05-15 09:40:00,57.22,57.49,57.15,57.34,68144.94321254732,38.3408,38.5218,38.2939,38.4212,68144.9432
2009-05-15 09:50:00,57.36,57.84,57.31,57.52,100594.9161709032,38.4346,38.7563,38.4011,38.5419,100594.9162
2009-05-15 10:00:00,57.5,57.57,57.06,57.57,47701.46024878312,38.5285,38.5754,38.2336,38.5754,47701.4602
2009-05-15 10:10:00,57.57,57.72,57.32,57.72,80908.59924283397,38.5754,38.6759,38.4078,38.6759,80908.5992
2009-05-15 10:20:00,57.69,58.08,57.56,58.04,72147.10654407788,38.6558,38.9171,38.5687,38.8903,72147.1065
2009-05-15 10:30:00,58.07,58.33,57.96,58.27,89237.42563547863,38.9104,39.0846,38.8367,39.0444,89237.4256
2009-05-15 10:40:00,58.27,58.34,58.21,58.26,34937.80421849649,39.0444,39.0913,39.0042,39.0377,34937.8042
2009-05-15 10:50:00,58.28,58.3,58.18,58.24,49540.29204975662,39.0511,39.0645,38.9841,39.0243,49540.292
2009-05-15 11:00:00,58.22,58.27,58.1,58.17,21200.648999459165,39.0109,39.0444,38.9305,38.9774,21200.649
2009-05-15 11:10:00,58.17,58.22,58.08,58.17,37317.46890210925,38.9774,39.0109,38.9171,38.9774,37317.4689
2009-05-15 11:20:00,58.18,58.2,57.86,57.99,34613.30448891292,38.9841,38.9975,38.7697,38.8568,34613.3045
2009-05-15 11:30:00,58.01,58.08,57.84,57.9,34180.638182801515,38.8702,38.9171,38.7563,38.7965,34180.6382
2009-05-15 11:40:00,57.86,57.87,57.67,57.75,39048.13412655489,38.7697,38.7764,38.6424,38.696,39048.1341
2009-05-15 11:50:00,57.74,57.81,57.32,57.36,57220.11898323418,38.6893,38.7362,38.4078,38.4346,57220.119
2009-05-15 12:00:00,57.36,57.58,57.32,57.5,24986.47917793402,38.4346,38.5821,38.4078,38.5285,24986.4792
2009-05-15 12:10:00,57.51,57.7,57.45,57.47,44240.12979989183,38.5352,38.6625,38.495,38.5084,44240.1298
2009-05-15 12:20:00,57.45,57.74,57.45,57.67,43482.96376419686,38.495,38.6893,38.495,38.6424,43482.9638
2009-05-15 12:30:00,57.65,57.65,57.37,57.53,33639.80530016225,38.629,38.629,38.4413,38.5486,33639.8053
2009-05-15 12:40:00,57.53,57.7,57.5,57.65,110221.7414818821,38.5486,38.6625,38.5285,38.629,110221.7415
2009-05-15 12:50:00,57.68,57.74,57.58,57.67,58085.451595457,38.6491,38.6893,38.5821,38.6424,58085.4516
2009-05-15 13:00:00,57.67,57.71,57.54,57.61,57003.78583017847,38.6424,38.6692,38.5553,38.6022,57003.7858
2009-05-15 13:10:00,57.62,57.76,57.5,57.69,20227.14981070849,38.6089,38.7027,38.5285,38.6558,20227.1498
2009-05-15 13:20:00,57.65,57.66,57.43,57.46,17847.485127095726,38.629,38.6357,38.4816,38.5017,17847.4851
2009-05-15 13:30:00,57.47,57.5,57.31,57.32,25202.812330989724,38.5084,38.5285,38.4011,38.4078,25202.8123
2009-05-15 13:40:00,57.29,57.43,57.21,57.43,19145.484045429963,38.3877,38.4816,38.3341,38.4816,19145.484
2009-05-15 13:50:00,57.44,57.47,57.34,57.4,12547.322877230936,38.4883,38.5084,38.4212,38.4615,12547.3229
2009-05-15 14:00:00,57.37,57.5,57.29,57.49,25094.64575446187,38.4413,38.5285,38.3877,38.5218,25094.6458
2009-05-15 14:10:00,57.49,57.57,57.4,57.45,26284.478096268253,38.5218,38.5754,38.4615,38.495,26284.4781
2009-05-15 14:20:00,57.45,57.6,57.37,57.47,16982.152514872905,38.495,38.5955,38.4413,38.5084,16982.1525
2009-05-15 14:30:00,57.46,57.5,57.2,57.29,54407.787993510006,38.5017,38.5285,38.3274,38.3877,54407.788
2009-05-15 14:40:00,57.29,57.3,57.03,57.05,94537.58788534344,38.3877,38.3944,38.2135,38.2269,94537.5879
2009-05-15 14:50:00,57.05,57.1,56.89,56.94,48783.12601406165,38.2269,38.2604,38.1197,38.1532,48783.126
2009-05-15 15:00:00,56.95,57.0,56.73,56.86,83504.59707950243,38.1599,38.1934,38.0125,38.0996,83504.5971
2009-05-15 15:10:00,56.87,57.03,56.8,56.84,64142.779881016766,38.1063,38.2135,38.0594,38.0862,64142.7799
2009-05-15 15:20:00,56.83,57.09,56.83,57.01,80584.0995132504,38.0795,38.2537,38.0795,38.2001,80584.0995
2009-05-15 15:30:00,57.01,57.08,56.77,56.81,107517.57706868576,38.2001,38.247,38.0393,38.0661,107517.5771
2009-05-15 15:40:00,56.81,57.06,56.8,56.94,116387.23634396972,38.0661,38.2336,38.0594,38.1532,116387.2363
2009-05-15 15:50:00,56.96,57.09,56.84,57.04,214602.4878312601,38.1666,38.2537,38.0862,38.2202,214602.4878
2009-05-18 09:30:00,57.61,58.33,57.37,57.97,70091.94159004868,38.6022,39.0846,38.4413,38.8434,70091.9416
2009-05-18 09:40:00,57.97,58.56,57.83,58.37,104705.2460789616,38.8434,39.2387,38.7496,39.1114,104705.2461
2009-05-18 09:50:00,58.42,58.68,58.4,58.61,112060.5732828556,39.1449,39.3191,39.1315,39.2722,112060.5733
2009-05-18 10:00:00,58.61,58.68,58.43,58.47,89021.09248242293,39.2722,39.3191,39.1516,39.1784,89021.0925
2009-05-18 10:10:00,58.47,58.57,58.27,58.32,47052.46078961601,39.1784,39.2454,39.0444,39.0779,47052.4608
2009-05-18 10:20:00,58.35,58.76,58.35,58.69,27798.8101676582,39.098,39.3727,39.098,39.3258,27798.8102
2009-05-18 10:30:00,58.65,58.99,58.65,58.99,55705.78691184424,39.299,39.5268,39.299,39.5268,55705.7869
2009-05-18 10:40:00,58.99,59.5,58.83,59.46,138561.38453217954,39.5268,39.8686,39.4196,39.8418,138561.3845
2009-05-18 10:50:00,59.45,59.55,59.33,59.42,155435.3704705246,39.8351,39.9021,39.7547,39.815,155435.3705
2009-05-18 11:00:00,59.43,59.5,59.08,59.13,45538.128718226064,39.8217,39.8686,39.5872,39.6207,45538.1287
2009-05-18 11:10:00,59.12,59.33,59.08,59.16,53975.12168739859,39.614,39.7547,39.5872,39.6408,53975.1217
2009-05-18 11:20:00,59.16,59.35,59.07,59.33,37750.13520822066,39.6408,39.7681,39.5805,39.7547,37750.1352
2009-05-18 11:30:00,59.33,59.69,59.33,59.62,85451.59545700379,39.7547,39.9959,39.7547,39.949,85451.5955
2009-05-18 11:40:00,59.63,59.68,59.42,59.44,48566.792861005946,39.9557,39.9892,39.815,39.8284,48566.7929
2009-05-18 11:50:00,59.4,59.6,59.38,59.38,18496.484586262843,39.8016,39.9356,39.7882,39.7882,18496.4846
2009-05-18 12:00:00,59.42,59.52,59.37,59.45,50081.12493239589,39.815,39.882,39.7815,39.8351,50081.1249
2009-05-18 12:10:00,59.44,59.52,59.4,59.45,58518.11790156841,39.8284,39.882,39.8016,39.8351,58518.1179
2009-05-18 12:20:00,59.45,59.62,59.37,59.57,30178.47485127096,39.8351,39.949,39.7815,39.9155,30178.4749
2009-05-18 12:30:00,59.57,59.62,59.52,59.6,47917.79340183883,39.9155,39.949,39.882,39.9356,47917.7934
2009-05-18 12:40:00,59.6,59.82,59.59,59.8,14818.820984315846,39.9356,40.083,39.9289,40.0696,14818.821
2009-05-18 12:50:00,59.79,59.88,59.77,59.87,21092.48242293132,40.0629,40.1232,40.0495,40.1165,21092.4824
2009-05-18 13:00:00,59.85,59.85,59.52,59.6,26608.977825851813,40.1031,40.1031,39.882,39.9356,26608.9778
2009-05-18 13:10:00,59.6,59.72,59.47,59.59,81557.59870200108,39.9356,40.016,39.8485,39.9289,81557.5987
2009-05-18 13:20:00,59.57,59.57,59.39,59.54,69875.60843699297,39.9155,39.9155,39.7949,39.8954,69875.6084
2009-05-18 13:30:00,59.56,59.56,59.37,59.44,60248.78312601406,39.9088,39.9088,39.7815,39.8284,60248.7831
2009-05-18 13:40:00,59.43,59.45,59.23,59.29,97025.41914548403,39.8217,39.8351,39.6877,39.7279,97025.4191
2009-05-18 13:50:00,59.33,59.41,59.29,59.31,71389.9405083829,39.7547,39.8083,39.7279,39.7413,71389.9405
2009-05-18 14:00:00,59.32,59.54,59.3,59.49,33207.13899405084,39.748,39.8954,39.7346,39.8619,33207.139
2009-05-18 14:10:00,59.5,59.62,59.46,59.46,14818.820984315846,39.8686,39.949,39.8418,39.8418,14818.821
2009-05-18 14:20:00,59.47,59.47,59.2,59.37,25743.645213628988,39.8485,39.8485,39.6676,39.7815,25743.6452
2009-05-18 14:30:00,59.35,59.52,59.35,59.48,35370.470524607896,39.7681,39.882,39.7681,39.8552,35370.4705
2009-05-18 14:40:00,59.48,59.51,59.39,59.44,109356.40886965928,39.8552,39.8753,39.7949,39.8284,109356.4089
2009-05-18 14:50:00,59.45,59.46,59.35,59.41,84910.76257436452,39.8351,39.8418,39.7681,39.8083,84910.7626
2009-05-18 15:00:00,59.41,59.44,59.28,59.39,32449.972958355866,39.8083,39.8284,39.7212,39.7949,32449.973
2009-05-18 15:10:00,59.4,59.52,59.3,59.44,48242.29313142239,39.8016,39.882,39.7346,39.8284,48242.2931
2009-05-18 15:20:00,59.42,59.46,59.17,59.17,67387.77717685235,39.815,39.8418,39.6475,39.6475,67387.7772
2009-05-18 15:30:00,59.18,59.25,59.05,59.2,162249.86479177934,39.6542,39.7011,39.567,39.6676,162249.8648
2009-05-18 15:40:00,59.2,59.23,59.12,59.17,139751.21687398595,39.6676,39.6877,39.614,39.6475,139751.2169
2009-05-18 15:50:00,59.17,59.44,59.17,59.4,445754.4618712817,39.6475,39.8284,39.6475,39.8016,445754.4619
2009-05-19 09:30:00,59.55,60.31,59.47,60.3,52352.6230394808,39.9021,40.4113,39.8485,40.4046,52352.623
2009-05-19 09:40:00,60.32,60.34,59.82,60.06,48134.12655489454,40.418,40.4314,40.083,40.2438,48134.1266
2009-05-19 09:50:00,60.09,60.09,59.4,59.4,61438.61546782044,40.2639,40.2639,39.8016,39.8016,61438.6155
2009-05-19 10:00:00,59.4,59.46,59.18,59.36,31043.80746349378,39.8016,39.8418,39.6542,39.7748,31043.8075
2009-05-19 10:10:00,59.38,59.61,59.31,59.54,28123.30989724175,39.7882,39.9423,39.7413,39.8954,28123.3099
2009-05-19 10:20:00,59.56,59.7,59.42,59.54,90535.42455381287,39.9088,40.0026,39.815,39.8954,90535.4246
2009-05-19 10:30:00,59.57,59.98,59.54,59.92,38723.63439697133,39.9155,40.1902,39.8954,40.15,38723.6344
2009-05-19 10:40:00,59.98,59.98,59.69,59.78,53650.62195781504,40.1902,40.1902,39.9959,40.0562,53650.622
2009-05-19 10:50:00,59.78,59.79,59.57,59.61,16982.152514872905,40.0562,40.0629,39.9155,39.9423,16982.1525
2009-05-19 11:00:00,59.61,59.76,59.44,59.44,85018.92915089238,39.9423,40.0428,39.8284,39.8284,85018.9292
2009-05-19 11:10:00,59.43,59.68,59.35,59.59,114007.57166035696,39.8217,39.9892,39.7681,39.9289,114007.5717
2009-05-19 11:20:00,59.6,59.64,59.46,59.56,119740.40021633316,39.9356,39.9624,39.8418,39.9088,119740.4002
2009-05-19 11:30:00,59.56,59.6,59.51,59.55,67604.11032990806,39.9088,39.9356,39.8753,39.9021,67604.1103
2009-05-19 11:40:00,59.54,59.65,59.49,59.57,64250.94645754462,39.8954,39.9691,39.8619,39.9155,64250.9465
2009-05-19 11:50:00,59.57,59.59,59.4,59.48,48350.45970795024,39.9155,39.9289,39.8016,39.8552,48350.4597
2009-05-19 12:00:00,59.49,59.63,59.49,59.6,51054.62412114657,39.8619,39.9557,39.8619,39.9356,51054.6241
2009-05-19 12:10:00,59.61,59.63,59.48,59.61,25635.478637101136,39.9423,39.9557,39.8552,39.9423,25635.4786
2009-05-19 12:20:00,59.62,59.65,59.54,59.6,29529.47539210384,39.949,39.9691,39.8954,39.9356,29529.4754
2009-05-19 12:30:00,59.6,59.63,59.35,59.45,27149.81070849108,39.9356,39.9557,39.7681,39.8351,27149.8107
2009-05-19 12:40:00,59.43,59.51,59.4,59.43,10383.991346673878,39.8217,39.8753,39.8016,39.8217,10383.9913
2009-05-19 12:50:00,59.41,59.41,59.29,59.29,15792.320173066522,39.8083,39.8083,39.7279,39.7279,15792.3202
2009-05-19 13:00:00,59.28,59.51,59.27,59.41,30502.97458085452,39.7212,39.8753,39.7145,39.8083,30502.9746
2009-05-19 13:10:00,59.44,59.44,59.27,59.37,25527.312060573284,39.8284,39.8284,39.7145,39.7815,25527.3121
2009-05-19 13:20:00,59.37,59.44,59.3,59.33,51379.12385073013,39.7815,39.8284,39.7346,39.7547,51379.1239
2009-05-19 13:30:00,59.33,59.37,59.23,59.29,20010.816657652784,39.7547,39.7815,39.6877,39.7279,20010.8167
2009-05-19 13:40:00,59.33,59.33,59.2,59.28,15684.153596538668,39.7547,39.7547,39.6676,39.7212,15684.1536
2009-05-19 13:50:00,59.26,59.32,59.19,59.2,28555.97620335316,39.7078,39.748,39.6609,39.6676,28555.9762
2009-05-19 14:00:00,59.2,59.32,59.08,59.27,27041.64413196322,39.6676,39.748,39.5872,39.7145,27041.6441
2009-05-19 14:10:00,59.28,59.28,59.12,59.26,44889.12925905895,39.7212,39.7212,39.614,39.7078,44889.1293
2009-05-19 14:20:00,59.27,59.27,59.17,59.21,112276.9064359113,39.7145,39.7145,39.6475,39.6743,112276.9064
2009-05-19 14:30:00,59.2,59.26,59.18,59.23,50838.290968090856,39.6676,39.7078,39.6542,39.6877,50838.291
2009-05-19 14:40:00,59.24,59.27,59.15,59.22,53650.62195781504,39.6944,39.7145,39.6341,39.681,53650.622
2009-05-19 14:50:00,59.23,59.25,59.18,59.21,31043.80746349378,39.6877,39.7011,39.6542,39.6743,31043.8075
2009-05-19 15:00:00,59.21,59.25,59.15,59.17,60681.44943212547,39.6743,39.7011,39.6341,39.6475,60681.4494
2009-05-19 15:10:00,59.18,59.23,59.06,59.2,49972.95835586804,39.6542,39.6877,39.5737,39.6676,49972.9584
2009-05-19 15:20:00,59.2,59.33,59.17,59.29,82855.59762033532,39.6676,39.7547,39.6475,39.7279,82855.5976
2009-05-19 15:30:00,59.27,59.29,58.96,59.13,98972.4175229854,39.7145,39.7279,39.5067,39.6207,98972.4175
2009-05-19 15:40:00,59.13,59.27,59.13,59.16,168523.5262303948,39.6207,39.7145,39.6207,39.6408,168523.5262
2009-05-19 15:50:00,59.16,59.24,59.01,59.04,246836.1276365603,39.6408,39.6944,39.5402,39.5603,246836.1276
2009-05-20 09:30:00,59.48,59.91,58.92,58.97,67279.6106003245,39.8552,40.1433,39.4799,39.5134,67279.6106
2009-05-20 09:40:00,59.0,59.17,58.88,59.15,128934.55922120064,39.5335,39.6475,39.4531,39.6341,128934.5592
2009-05-20 09:50:00,59.15,59.35,59.08,59.22,171011.35749053542,39.6341,39.7681,39.5872,39.681,171011.3575
2009-05-20 10:00:00,59.23,59.67,59.23,59.59,144077.87993510006,39.6877,39.9825,39.6877,39.9289,144077.8799
2009-05-20 10:10:00,59.58,59.88,59.45,59.87,91725.25689561926,39.9222,40.1232,39.8351,40.1165,91725.2569
2009-05-20 10:20:00,59.84,60.0,59.78,59.86,69767.44186046511,40.0964,40.2036,40.0562,40.1098,69767.4419
2009-05-20 10:30:00,59.88,59.93,59.79,59.86,43915.630070308274,40.1232,40.1567,40.0629,40.1098,43915.6301
2009-05-20 10:40:00,59.91,60.05,59.78,59.93,63601.9469983775,40.1433,40.2371,40.0562,40.1567,63601.947
2009-05-20 10:50:00,59.92,59.99,59.86,59.96,50405.62466197945,40.15,40.1969,40.1098,40.1768,50405.6247
2009-05-20 11:00:00,59.96,60.03,59.92,59.92,42509.46457544619,40.1768,40.2237,40.15,40.15,42509.4646
2009-05-20 11:10:00,59.92,60.06,59.92,59.96,36127.63656030287,40.15,40.2438,40.15,40.1768,36127.6366
2009-05-20 11:20:00,59.98,59.98,59.78,59.86,26608.977825851813,40.1902,40.1902,40.0562,40.1098,26608.9778
2009-05-20 11:30:00,59.88,60.04,59.86,59.97,29421.308815575987,40.1232,40.2304,40.1098,40.1835,29421.3088
2009-05-20 11:40:00,59.96,60.08,59.93,59.93,34613.30448891292,40.1768,40.2572,40.1567,40.1567,34613.3045
2009-05-20 11:50:00,59.92,60.0,59.58,59.59,26825.31097890752,40.15,40.2036,39.9222,39.9289,26825.311
2009-05-20 12:00:00,59.58,59.83,59.54,59.54,27366.14386154678,39.9222,40.0897,39.8954,39.8954,27366.1439
2009-05-20 12:10:00,59.54,59.72,59.5,59.54,42725.79772850189,39.8954,40.016,39.8686,39.8954,42725.7977
2009-05-20 12:20:00,59.57,59.57,59.32,59.33,26392.644672796105,39.9155,39.9155,39.748,39.7547,26392.6447
2009-05-20 12:30:00,59.34,59.36,59.16,59.25,22282.314764737694,39.7614,39.7748,39.6408,39.7011,22282.3148
2009-05-20 12:40:00,59.25,59.48,59.25,59.47,39480.80043266631,39.7011,39.8552,39.7011,39.8485,39480.8004
2009-05-20 12:50:00,59.47,59.5,59.27,59.32,33098.972417522986,39.8485,39.8686,39.7145,39.748,33098.9724
2009-05-20 13:00:00,59.32,59.42,59.21,59.26,48566.792861005946,39.748,39.815,39.6743,39.7078,48566.7929
2009-05-20 13:10:00,59.26,59.34,59.21,59.26,12655.489453758788,39.7078,39.7614,39.6743,39.7078,12655.4895
2009-05-20 13:20:00,59.25,59.27,59.09,59.26,29962.14169821525,39.7011,39.7145,39.5939,39.7078,29962.1417
2009-05-20 13:30:00,59.26,59.47,59.23,59.44,16008.653326122228,39.7078,39.8485,39.6877,39.8284,16008.6533
2009-05-20 13:40:00,59.45,59.6,59.44,59.57,22606.814494321254,39.8351,39.9356,39.8284,39.9155,22606.8145
2009-05-20 13:50:00,59.54,59.61,59.51,59.61,11790.156841535963,39.8954,39.9423,39.8753,39.9423,11790.1568
2009-05-20 14:00:00,59.61,59.61,59.26,59.46,33531.638723634394,39.9423,39.9423,39.7078,39.8418,33531.6387
2009-05-20 14:10:00,59.45,59.66,59.32,59.66,19902.65008112493,39.8351,39.9758,39.748,39.9758,19902.6501
2009-05-20 14:20:00,59.69,59.79,59.63,59.65,14926.9875608437,39.9959,40.0629,39.9557,39.9691,14926.9876
2009-05-20 14:30:00,59.63,59.63,59.27,59.54,24986.47917793402,39.9557,39.9557,39.7145,39.8954,24986.4792
2009-05-20 14:40:00,59.54,59.68,59.49,59.66,16765.819361817197,39.8954,39.9892,39.8619,39.9758,16765.8194
2009-05-20 14:50:00,59.66,59.78,59.53,59.59,20876.14926987561,39.9758,40.0562,39.8887,39.9289,20876.1493
2009-05-20 15:00:00,59.61,59.63,59.3,59.32,26500.81124932396,39.9423,39.9557,39.7346,39.748,26500.8112
2009-05-20 15:10:00,59.27,59.34,59.04,59.15,46836.127636560304,39.7145,39.7614,39.5603,39.6341,46836.1276
2009-05-20 15:20:00,59.14,59.14,58.87,58.96,39480.80043266631,39.6274,39.6274,39.4464,39.5067,39480.8004
2009-05-20 15:30:00,58.93,59.04,58.72,58.9,50838.290968090856,39.4866,39.5603,39.3459,39.4665,50838.291
2009-05-20 15:40:00,58.92,58.97,58.45,58.6,66089.77825851811,39.4799,39.5134,39.165,39.2655,66089.7783
2009-05-20 15:50:00,58.59,58.76,58.47,58.68,105246.07896160086,39.2588,39.3727,39.1784,39.3191,105246.079
2009-05-21 09:30:00,58.03,58.03,56.7,56.76,95511.0870740941,38.8836,38.8836,37.9924,38.0326,95511.0871
2009-05-21 09:40:00,56.74,57.29,56.58,57.03,134126.55489453758,38.0192,38.3877,37.912,38.2135,134126.5549
2009-05-21 09:50:00,57.03,57.25,56.88,56.98,127636.5603028664,38.2135,38.3609,38.113,38.18,127636.5603
2009-05-21 10:00:00,56.96,57.28,56.88,57.28,110005.4083288264,38.1666,38.381,38.113,38.381,110005.4083
2009-05-21 10:10:00,57.25,57.32,56.82,56.84,87290.42725797728,38.3609,38.4078,38.0728,38.0862,87290.4273
2009-05-21 10:20:00,56.86,56.88,56.49,56.52,67712.27690643592,38.0996,38.113,37.8517,37.8718,67712.2769
2009-05-21 10:30:00,56.51,56.53,56.39,56.44,57544.61871281774,37.8651,37.8785,37.7847,37.8182,57544.6187
2009-05-21 10:40:00,56.44,56.62,56.43,56.62,15143.320713899404,37.8182,37.9388,37.8115,37.9388,15143.3207
2009-05-21 10:50:00,56.57,56.63,56.48,56.55,31584.640346133045,37.9053,37.9455,37.845,37.8919,31584.6403
2009-05-21 11:00:00,56.54,56.59,56.4,56.49,68469.44294213087,37.8852,37.9187,37.7914,37.8517,68469.4429
2009-05-21 11:10:00,56.46,56.67,56.46,56.52,28015.14332071389,37.8316,37.9723,37.8316,37.8718,28015.1433
2009-05-21 11:20:00,56.55,56.72,56.52,56.65,35803.136830719304,37.8919,38.0058,37.8718,37.9589,35803.1368
2009-05-21 11:30:00,56.63,56.93,56.62,56.78,23580.31368307193,37.9455,38.1465,37.9388,38.046,23580.3137
2009-05-21 11:40:00,56.77,56.87,56.72,56.76,19253.65062195781,38.0393,38.1063,38.0058,38.0326,19253.6506
2009-05-21 11:50:00,56.76,56.82,56.68,56.75,40995.13250405624,38.0326,38.0728,37.979,38.0259,40995.1325
2009-05-21 12:00:00,56.74,56.79,56.71,56.77,18496.484586262843,38.0192,38.0527,37.9991,38.0393,18496.4846
2009-05-21 12:10:00,56.8,56.87,56.74,56.76,128069.22660897784,38.0594,38.1063,38.0192,38.0326,128069.2266
2009-05-21 12:20:00,56.75,56.76,56.67,56.75,14061.654948620877,38.0259,38.0326,37.9723,38.0259,14061.6549
2009-05-21 12:30:00,56.75,56.88,56.72,56.88,44348.29637641968,38.0259,38.113,38.0058,38.113,44348.2964
2009-05-21 12:40:00,56.85,56.89,56.76,56.89,17955.65170362358,38.0929,38.1197,38.0326,38.1197,17955.6517
2009-05-21 12:50:00,56.94,57.01,56.79,56.98,19361.817198485667,38.1532,38.2001,38.0527,38.18,19361.8172
2009-05-21 13:00:00,56.97,57.2,56.97,57.13,29853.9751216874,38.1733,38.3274,38.1733,38.2805,29853.9751
2009-05-21 13:10:00,57.12,57.24,56.93,56.93,32990.80584099513,38.2738,38.3542,38.1465,38.1465,32990.8058
2009-05-21 13:20:00,56.93,56.95,56.63,56.74,37858.30178474851,38.1465,38.1599,37.9455,38.0192,37858.3018
2009-05-21 13:30:00,56.71,56.81,56.71,56.77,22931.31422390481,37.9991,38.0661,37.9991,38.0393,22931.3142
2009-05-21 13:40:00,56.77,56.96,56.76,56.96,27474.31043807464,38.0393,38.1666,38.0326,38.1666,27474.3104
2009-05-21 13:50:00,56.95,56.99,56.83,56.87,34937.80421849649,38.1599,38.1867,38.0795,38.1063,34937.8042
2009-05-21 14:00:00,56.88,57.0,56.57,56.65,32449.972958355866,38.113,38.1934,37.9053,37.9589,32449.973
2009-05-21 14:10:00,56.63,56.66,56.4,56.56,33207.13899405084,37.9455,37.9656,37.7914,37.8986,33207.139
2009-05-21 14:20:00,56.58,56.63,56.4,56.61,36127.63656030287,37.912,37.9455,37.7914,37.9321,36127.6366
2009-05-21 14:30:00,56.61,56.77,56.52,56.55,31476.4737696052,37.9321,38.0393,37.8718,37.8919,31476.4738
2009-05-21 14:40:00,56.57,56.57,56.27,56.32,31909.1400757166,37.9053,37.9053,37.7043,37.7378,31909.1401
2009-05-21 14:50:00,56.3,56.38,56.22,56.38,22390.48134126555,37.7244,37.778,37.6708,37.778,22390.4813
2009-05-21 15:00:00,56.39,56.52,56.27,56.27,33747.9718766901,37.7847,37.8718,37.7043,37.7043,33747.9719
2009-05-21 15:10:00,56.26,56.41,56.25,56.39,37641.968631692806,37.6976,37.7981,37.6909,37.7847,37641.9686
2009-05-21 15:20:00,56.38,56.39,56.18,56.31,28555.97620335316,37.778,37.7847,37.644,37.7311,28555.9762
2009-05-21 15:30:00,56.3,56.56,56.3,56.39,50081.12493239589,37.7244,37.8986,37.7244,37.7847,50081.1249
2009-05-21 15:40:00,56.38,56.58,56.19,56.43,87831.26014061655,37.778,37.912,37.6507,37.8115,87831.2601
2009-05-21 15:50:00,56.44,56.82,56.36,56.81,122120.06489994592,37.8182,38.0728,37.7646,38.0661,122120.0649
2009-05-22 09:30:00,56.81,57.44,56.69,57.28,54407.787993510006,38.0661,38.4883,37.9857,38.381,54407.788
2009-05-22 09:40:00,57.3,57.33,56.77,57.02,57544.61871281774,38.3944,38.4145,38.0393,38.2068,57544.6187
2009-05-22 09:50:00,57.0,57.39,56.9,57.33,75932.93672255272,38.1934,38.4547,38.1264,38.4145,75932.9367
2009-05-22 10:00:00,57.33,57.61,57.21,57.51,77879.93510005408,38.4145,38.6022,38.3341,38.5352,77879.9351
2009-05-22 10:10:00,57.55,57.86,57.5,57.83,49972.95835586804,38.562,38.7697,38.5285,38.7496,49972.9584
2009-05-22 10:20:00,57.81,58.07,57.74,57.94,32558.13953488372,38.7362,38.9104,38.6893,38.8233,32558.1395
2009-05-22 10:30:00,57.93,57.95,57.71,57.74,20659.8161168199,38.8166,38.83,38.6692,38.6893,20659.8161
2009-05-22 10:40:00,57.74,57.95,57.74,57.83,36776.63601946998,38.6893,38.83,38.6893,38.7496,36776.636
2009-05-22 10:50:00,57.84,57.92,57.76,57.92,35694.97025419145,38.7563,38.8099,38.7027,38.8099,35694.9703
2009-05-22 11:00:00,57.92,57.99,57.78,57.98,28015.14332071389,38.8099,38.8568,38.7161,38.8501,28015.1433
2009-05-22 11:10:00,57.98,58.22,57.98,58.16,41211.46565711195,38.8501,39.0109,38.8501,38.9707,41211.4657
2009-05-22 11:20:00,58.16,58.3,58.05,58.14,32990.80584099513,38.9707,39.0645,38.897,38.9573,32990.8058
2009-05-22 11:30:00,58.15,58.23,58.03,58.03,15251.487290427258,38.964,39.0176,38.8836,38.8836,15251.4873
2009-05-22 11:40:00,58.01,58.18,57.95,58.07,17631.15197404002,38.8702,38.9841,38.83,38.9104,17631.152
2009-05-22 11:50:00,58.1,58.14,57.84,57.94,17847.485127095726,38.9305,38.9573,38.7563,38.8233,17847.4851
2009-05-22 12:00:00,57.95,58.1,57.95,58.07,23363.980530016222,38.83,38.9305,38.83,38.9104,23363.9805
2009-05-22 12:10:00,58.07,58.24,58.07,58.2,29204.97566252028,38.9104,39.0243,38.9104,38.9975,29204.9757
2009-05-22 12:20:00,58.21,58.22,57.96,57.97,20443.4829637642,39.0042,39.0109,38.8367,38.8434,20443.483
2009-05-22 12:30:00,57.96,58.09,57.9,58.09,13953.488372093025,38.8367,38.9238,38.7965,38.9238,13953.4884
2009-05-22 12:40:00,58.1,58.23,58.1,58.15,42184.96484586263,38.9305,39.0176,38.9305,38.964,42184.9648
2009-05-22 12:50:00,58.13,58.36,58.13,58.32,20443.4829637642,38.9506,39.1047,38.9506,39.0779,20443.483
2009-05-22 13:00:00,58.32,58.39,58.27,58.27,14602.48783126014,39.0779,39.1248,39.0444,39.0444,14602.4878
2009-05-22 13:10:00,58.29,58.34,58.22,58.34,13196.322336398052,39.0578,39.0913,39.0109,39.0913,13196.3223
2009-05-22 13:20:00,58.32,58.42,58.29,58.35,51270.95727420227,39.0779,39.1449,39.0578,39.098,51270.9573
2009-05-22 13:30:00,58.35,58.35,58.01,58.09,14602.48783126014,39.098,39.098,38.8702,38.9238,14602.4878
2009-05-22 13:40:00,58.09,58.24,58.02,58.18,14818.820984315846,38.9238,39.0243,38.8769,38.9841,14818.821
2009-05-22 13:50:00,58.18,58.25,58.07,58.18,25851.81179015684,38.9841,39.031,38.9104,38.9841,25851.8118
2009-05-22 14:00:00,58.19,58.24,58.1,58.1,46295.29475392104,38.9908,39.0243,38.9305,38.9305,46295.2948
2009-05-22 14:10:00,58.1,58.12,57.97,58.02,27906.97674418605,38.9305,38.9439,38.8434,38.8769,27906.9767
2009-05-22 14:20:00,58.03,58.09,57.98,58.04,24770.14602487831,38.8836,38.9238,38.8501,38.8903,24770.146
2009-05-22 14:30:00,58.03,58.08,57.98,58.04,24878.312601406164,38.8836,38.9171,38.8501,38.8903,24878.3126
2009-05-22 14:40:00,58.05,58.2,58.05,58.09,31909.1400757166,38.897,38.9975,38.897,38.9238,31909.1401
2009-05-22 14:50:00,58.1,58.23,58.02,58.23,16441.31963223364,38.9305,39.0176,38.8769,39.0176,16441.3196
2009-05-22 15:00:00,58.22,58.23,58.12,58.19,18280.15143320714,39.0109,39.0176,38.9439,38.9908,18280.1514
2009-05-22 15:10:00,58.2,58.35,58.04,58.16,23255.81395348837,38.9975,39.098,38.8903,38.9707,23255.814
2009-05-22 15:20:00,58.15,58.16,57.83,57.9,57328.28555976203,38.964,38.9707,38.7496,38.7965,57328.2856
2009-05-22 15:30:00,57.87,58.15,57.86,58.02,46944.29421308816,38.7764,38.964,38.7697,38.8769,46944.2942
2009-05-22 15:40:00,58.03,58.06,57.69,57.79,63061.11411573824,38.8836,38.9037,38.6558,38.7228,63061.1141
2009-05-22 15:50:00,57.8,57.88,57.61,57.69,82314.76473769605,38.7295,38.7831,38.6022,38.6558,82314.7647
2009-05-26 09:30:00,57.21,57.58,56.69,56.84,74418.6046511628,38.3341,38.5821,37.9857,38.0862,74418.6047
2009-05-26 09:40:00,56.85,57.25,56.81,57.18,37641.968631692806,38.0929,38.3609,38.0661,38.314,37641.9686
2009-05-26 09:50:00,57.19,57.49,57.1,57.32,41427.79881016766,38.3207,38.5218,38.2604,38.4078,41427.7988
2009-05-26 10:00:00,57.33,58.28,57.33,57.99,77339.10221741481,38.4145,39.0511,38.4145,38.8568,77339.1022
2009-05-26 10:10:00,57.99,58.48,57.92,58.46,74094.10492157923,38.8568,39.1851,38.8099,39.1717,74094.1049
2009-05-26 10:20:00,58.44,58.5,58.27,58.47,73336.93888588426,39.1583,39.1985,39.0444,39.1784,73336.9389
2009-05-26 10:30:00,58.44,58.84,58.32,58.69,78204.43482963764,39.1583,39.4263,39.0779,39.3258,78204.4348
2009-05-26 10:40:00,58.69,58.74,58.52,58.6,37966.46836127636,39.3258,39.3593,39.2119,39.2655,37966.4684
2009-05-26 10:50:00,58.6,58.82,58.57,58.72,33207.13899405084,39.2655,39.4129,39.2454,39.3459,33207.139
2009-05-26 11:00:00,58.69,58.83,58.59,58.8,42833.96430502975,39.3258,39.4196,39.2588,39.3995,42833.9643
2009-05-26 11:10:00,58.79,59.04,58.79,59.04,53109.789075175766,39.3928,39.5603,39.3928,39.5603,53109.7891
2009-05-26 11:20:00,59.04,59.07,58.84,58.84,32774.47268793943,39.5603,39.5805,39.4263,39.4263,32774.4727
2009-05-26 11:30:00,58.84,58.93,58.66,58.74,37101.135749053545,39.4263,39.4866,39.3057,39.3593,37101.1357
2009-05-26 11:40:00,58.78,58.91,58.76,58.79,30827.474310438072,39.3861,39.4732,39.3727,39.3928,30827.4743
2009-05-26 11:50:00,58.81,58.97,58.78,58.85,26500.81124932396,39.4062,39.5134,39.3861,39.433,26500.8112
2009-05-26 12:00:00,58.86,58.88,58.66,58.68,15684.153596538668,39.4397,39.4531,39.3057,39.3191,15684.1536
2009-05-26 12:10:00,58.69,58.87,58.67,58.87,16333.153055705789,39.3258,39.4464,39.3124,39.4464,16333.1531
2009-05-26 12:20:00,58.87,58.98,58.84,58.94,17847.485127095726,39.4464,39.5201,39.4263,39.4933,17847.4851
2009-05-26 12:30:00,58.95,58.95,58.82,58.84,14602.48783126014,39.5,39.5,39.4129,39.4263,14602.4878
2009-05-26 12:40:00,58.84,58.97,58.81,58.95,18820.984315846403,39.4263,39.5134,39.4062,39.5,18820.9843
2009-05-26 12:50:00,58.96,59.1,58.91,59.08,10924.824229313142,39.5067,39.6006,39.4732,39.5872,10924.8242
2009-05-26 13:00:00,59.05,59.07,58.96,58.96,23147.64737696052,39.567,39.5805,39.5067,39.5067,23147.6474
2009-05-26 13:10:00,58.95,59.11,58.89,59.06,16333.153055705789,39.5,39.6073,39.4598,39.5737,16333.1531
2009-05-26 13:20:00,59.04,59.09,58.98,59.09,10275.824770146024,39.5603,39.5939,39.5201,39.5939,10275.8248
2009-05-26 13:30:00,59.08,59.2,59.03,59.17,19145.484045429963,39.5872,39.6676,39.5536,39.6475,19145.484
2009-05-26 13:40:00,59.19,59.27,59.16,59.24,14926.9875608437,39.6609,39.7145,39.6408,39.6944,14926.9876
2009-05-26 13:50:00,59.22,59.33,59.16,59.31,15575.987020010816,39.681,39.7547,39.6408,39.7413,15575.987
2009-05-26 14:00:00,59.33,59.38,59.2,59.26,31584.640346133045,39.7547,39.7882,39.6676,39.7078,31584.6403
2009-05-26 14:10:00,59.26,59.26,59.12,59.16,53109.789075175766,39.7078,39.7078,39.614,39.6408,53109.7891
2009-05-26 14:20:00,59.14,59.21,59.08,59.17,52677.12276906436,39.6274,39.6743,39.5872,39.6475,52677.1228
2009-05-26 14:30:00,59.18,59.21,59.1,59.14,42076.79826933477,39.6542,39.6743,39.6006,39.6274,42076.7983
2009-05-26 14:40:00,59.18,59.22,59.08,59.08,37101.135749053545,39.6542,39.681,39.5872,39.5872,37101.1357
2009-05-26 14:50:00,59.06,59.06,58.85,58.85,54624.12114656571,39.5737,39.5737,39.433,39.433,54624.1211
2009-05-26 15:00:00,58.87,58.98,58.81,58.97,33856.13845321796,39.4464,39.5201,39.4062,39.5134,33856.1385
2009-05-26 15:10:00,58.99,59.09,58.72,58.84,48025.959978366685,39.5268,39.5939,39.3459,39.4263,48025.96
2009-05-26 15:20:00,58.83,58.96,58.79,58.84,18280.15143320714,39.4196,39.5067,39.3928,39.4263,18280.1514
2009-05-26 15:30:00,58.83,59.0,58.74,58.91,53326.12222823148,39.4196,39.5335,39.3593,39.4732,53326.1222
2009-05-26 15:40:00,58.91,58.96,58.72,58.81,77988.10167658194,39.4732,39.5067,39.3459,39.4062,77988.1017
2009-05-26 15:50:00,58.78,59.08,58.7,59.06,121687.3985938345,39.3861,39.5872,39.3325,39.5737,121687.3986
2009-05-27 09:30:00,58.91,59.4,58.74,58.74,42617.63115197404,39.4732,39.8016,39.3593,39.3593,42617.6312
2009-05-27 09:40:00,58.71,58.76,58.51,58.74,26068.14494321255,39.3392,39.3727,39.2052,39.3593,26068.1449
2009-05-27 09:50:00,58.74,58.92,58.73,58.87,19469.98377501352,39.3593,39.4799,39.3526,39.4464,19469.9838
2009-05-27 10:00:00,58.87,59.02,58.43,58.58,36452.13628988642,39.4464,39.5469,39.1516,39.2521,36452.1363
2009-05-27 10:10:00,58.57,58.84,58.53,58.71,29204.97566252028,39.2454,39.4263,39.2186,39.3392,29204.9757
2009-05-27 10:20:00,58.73,59.02,58.73,58.85,43050.29745808545,39.3526,39.5469,39.3526,39.433,43050.2975
2009-05-27 10:30:00,58.87,59.11,58.73,59.05,42942.1308815576,39.4464,39.6073,39.3526,39.567,42942.1309
2009-05-27 10:40:00,59.05,59.22,58.9,59.1,54299.62141698216,39.567,39.681,39.4665,39.6006,54299.6214
2009-05-27 10:50:00,59.12,59.17,58.99,59.15,47809.626825310974,39.614,39.6475,39.5268,39.6341,47809.6268
2009-05-27 11:00:00,59.16,59.16,58.82,58.9,29962.14169821525,39.6408,39.6408,39.4129,39.4665,29962.1417
2009-05-27 11:10:00,58.94,59.14,58.9,59.14,39480.80043266631,39.4933,39.6274,39.4665,39.6274,39480.8004
2009-05-27 11:20:00,59.09,59.22,59.01,59.11,24445.64629529475,39.5939,39.681,39.5402,39.6073,24445.6463
2009-05-27 11:30:00,59.11,59.33,59.06,59.25,27257.97728501893,39.6073,39.7547,39.5737,39.7011,27257.9773
2009-05-27 11:40:00,59.23,59.27,59.13,59.19,25743.645213628988,39.6877,39.7145,39.6207,39.6609,25743.6452
2009-05-27 11:50:00,59.2,59.29,59.14,59.29,39805.30016224986,39.6676,39.7279,39.6274,39.7279,39805.3002
2009-05-27 12:00:00,59.32,59.35,59.15,59.25,24661.97944835046,39.748,39.7681,39.6341,39.7011,24661.9794
2009-05-27 12:10:00,59.25,59.45,59.16,59.45,25419.145484045428,39.7011,39.8351,39.6408,39.8351,25419.1455
2009-05-27 12:20:00,59.45,59.49,59.33,59.4,34613.30448891292,39.8351,39.8619,39.7547,39.8016,34613.3045
2009-05-27 12:30:00,59.42,59.49,59.33,59.36,68685.77609518658,39.815,39.8619,39.7547,39.7748,68685.7761
2009-05-27 12:40:00,59.35,59.41,59.26,59.32,25635.478637101136,39.7681,39.8083,39.7078,39.748,25635.4786
2009-05-27 12:50:00,59.29,59.34,59.18,59.23,26284.478096268253,39.7279,39.7614,39.6542,39.6877,26284.4781
2009-05-27 13:00:00,59.26,59.47,59.24,59.34,32990.80584099513,39.7078,39.8485,39.6944,39.7614,32990.8058
2009-05-27 13:10:00,59.34,59.36,59.22,59.27,20984.31584640346,39.7614,39.7748,39.681,39.7145,20984.3158
2009-05-27 13:20:00,59.26,59.26,59.1,59.15,12763.656030286642,39.7078,39.7078,39.6006,39.6341,12763.656
2009-05-27 13:30:00,59.1,59.1,58.71,58.75,19578.15035154137,39.6006,39.6006,39.3392,39.366,19578.1504
2009-05-27 13:40:00,58.73,58.88,58.51,58.54,30502.97458085452,39.3526,39.4531,39.2052,39.2253,30502.9746
2009-05-27 13:50:00,58.53,58.54,58.35,58.48,62952.94753921039,39.2186,39.2253,39.098,39.1851,62952.9475
2009-05-27 14:00:00,58.5,58.52,58.27,58.31,88263.92644672796,39.1985,39.2119,39.0444,39.0712,88263.9264
2009-05-27 14:10:00,58.32,58.5,58.24,58.26,45105.462412114655,39.0779,39.1985,39.0243,39.0377,45105.4624
2009-05-27 14:20:00,58.27,58.27,58.03,58.14,33207.13899405084,39.0444,39.0444,38.8836,38.9573,33207.139
2009-05-27 14:30:00,58.14,58.25,58.06,58.24,19578.15035154137,38.9573,39.031,38.9037,39.0243,19578.1504
2009-05-27 14:40:00,58.29,58.43,58.28,58.35,28988.64250946457,39.0578,39.1516,39.0511,39.098,28988.6425
2009-05-27 14:50:00,58.34,58.35,58.09,58.12,19578.15035154137,39.0913,39.098,38.9238,38.9439,19578.1504
2009-05-27 15:00:00,58.11,58.33,58.09,58.23,19686.316928069227,38.9372,39.0846,38.9238,39.0176,19686.3169
2009-05-27 15:10:00,58.19,58.25,58.04,58.18,32125.47322877231,38.9908,39.031,38.8903,38.9841,32125.4732
2009-05-27 15:20:00,58.16,58.18,57.7,57.77,40562.46619794484,38.9707,38.9841,38.6625,38.7094,40562.4662
2009-05-27 15:30:00,57.79,57.86,57.49,57.56,48999.45916711736,38.7228,38.7697,38.5218,38.5687,48999.4592
2009-05-27 15:40:00,57.52,57.81,57.52,57.8,48242.29313142239,38.5419,38.7362,38.5419,38.7295,48242.2931
2009-05-27 15:50:00,57.81,57.81,57.47,57.5,113466.73877771768,38.7362,38.7362,38.5084,38.5285,113466.7388
2009-05-28 09:30:00,57.96,58.34,57.83,58.04,25094.64575446187,38.8367,39.0913,38.7496,38.8903,25094.6458
2009-05-28 09:40:00,58.11,58.24,58.01,58.15,16765.819361817197,38.9372,39.0243,38.8702,38.964,16765.8194
2009-05-28 09:50:00,58.13,58.16,57.78,57.84,33639.80530016225,38.9506,38.9707,38.7161,38.7563,33639.8053
2009-05-28 10:00:00,57.8,57.81,57.21,57.42,68793.94267171444,38.7295,38.7362,38.3341,38.4749,68793.9427
2009-05-28 10:10:00,57.37,57.49,57.21,57.33,74634.9378042185,38.4413,38.5218,38.3341,38.4145,74634.9378
2009-05-28 10:20:00,57.32,57.32,57.04,57.23,49323.95889670092,38.4078,38.4078,38.2202,38.3475,49323.9589
2009-05-28 10:30:00,57.23,57.3,57.03,57.11,37966.46836127636,38.3475,38.3944,38.2135,38.2671,37966.4684
2009-05-28 10:40:00,57.1,57.3,57.01,57.24,28447.80962682531,38.2604,38.3944,38.2001,38.3542,28447.8096
2009-05-28 10:50:00,57.25,57.5,57.23,57.49,40129.79989183342,38.3609,38.5285,38.3475,38.5218,40129.7999
2009-05-28 11:00:00,57.49,57.77,57.45,57.73,27582.47701460249,38.5218,38.7094,38.495,38.6826,27582.477
2009-05-28 11:10:00,57.76,57.78,57.55,57.59,24337.4797187669,38.7027,38.7161,38.562,38.5888,24337.4797
2009-05-28 11:20:00,57.6,57.63,57.42,57.42,16224.986479177933,38.5955,38.6156,38.4749,38.4749,16224.9865
2009-05-28 11:30:00,57.42,57.6,57.35,57.5,15035.154137371552,38.4749,38.5955,38.4279,38.5285,15035.1541
2009-05-28 11:40:00,57.46,57.64,57.22,57.62,18604.6511627907,38.5017,38.6223,38.3408,38.6089,18604.6512
2009-05-28 11:50:00,57.61,57.74,57.54,57.69,15467.820443482964,38.6022,38.6893,38.5553,38.6558,15467.8204
2009-05-28 12:00:00,57.72,57.76,57.42,57.42,17522.98539751217,38.6759,38.7027,38.4749,38.4749,17522.9854
2009-05-28 12:10:00,57.41,57.52,57.25,57.25,27690.64359113034,38.4682,38.5419,38.3609,38.3609,27690.6436
2009-05-28 12:20:00,57.25,57.39,57.21,57.25,14061.654948620877,38.3609,38.4547,38.3341,38.3609,14061.6549
2009-05-28 12:30:00,57.23,57.37,57.21,57.33,35694.97025419145,38.3475,38.4413,38.3341,38.4145,35694.9703
2009-05-28 12:40:00,57.34,57.35,57.02,57.09,9734.99188750676,38.4212,38.4279,38.2068,38.2537,9734.9919
2009-05-28 12:50:00,57.09,57.14,56.84,56.88,41644.13196322336,38.2537,38.2872,38.0862,38.113,41644.132
2009-05-28 13:00:00,56.88,57.14,56.84,57.08,46078.96160086533,38.113,38.2872,38.0862,38.247,46078.9616
2009-05-28 13:10:00,57.07,57.78,57.07,57.74,40454.29962141698,38.2403,38.7161,38.2403,38.6893,40454.2996
2009-05-28 13:20:00,57.74,57.78,57.52,57.52,24337.4797187669,38.6893,38.7161,38.5419,38.5419,24337.4797
2009-05-28 13:30:00,57.52,57.75,57.47,57.71,18280.15143320714,38.5419,38.696,38.5084,38.6692,18280.1514
2009-05-28 13:40:00,57.7,57.77,57.61,57.7,16333.153055705789,38.6625,38.7094,38.6022,38.6625,16333.1531
2009-05-28 13:50:00,57.69,57.78,57.37,57.59,17955.65170362358,38.6558,38.7161,38.4413,38.5888,17955.6517
2009-05-28 14:00:00,57.6,57.74,57.56,57.62,17306.65224445646,38.5955,38.6893,38.5687,38.6089,17306.6522
2009-05-28 14:10:00,57.62,57.75,57.58,57.74,20659.8161168199,38.6089,38.696,38.5821,38.6893,20659.8161
2009-05-28 14:20:00,57.76,58.05,57.74,57.97,25310.978907517576,38.7027,38.897,38.6893,38.8434,25310.9789
2009-05-28 14:30:00,57.98,58.15,57.92,58.04,23688.480259599783,38.8501,38.964,38.8099,38.8903,23688.4803
2009-05-28 14:40:00,58.05,58.1,57.83,57.87,29962.14169821525,38.897,38.9305,38.7496,38.7764,29962.1417
2009-05-28 14:50:00,57.92,58.0,57.8,57.98,25743.645213628988,38.8099,38.8635,38.7295,38.8501,25743.6452
2009-05-28 15:00:00,57.95,58.05,57.85,57.88,25310.978907517576,38.83,38.897,38.763,38.7831,25310.9789
2009-05-28 15:10:00,57.87,57.88,57.67,57.82,42725.79772850189,38.7764,38.7831,38.6424,38.7429,42725.7977
2009-05-28 15:20:00,57.82,57.84,57.55,57.8,20984.31584640346,38.7429,38.7563,38.562,38.7295,20984.3158
2009-05-28 15:30:00,57.78,57.84,57.58,57.77,43591.13034072472,38.7161,38.7563,38.5821,38.7094,43591.1303
2009-05-28 15:40:00,57.77,57.98,57.69,57.94,59491.61709031909,38.7094,38.8501,38.6558,38.8233,59491.6171
2009-05-28 15:50:00,57.96,58.04,57.73,57.95,126014.0616549486,38.8367,38.8903,38.6826,38.83,126014.0617
2009-05-29 09:30:00,58.51,58.51,57.93,58.45,49107.625743645214,39.2052,39.2052,38.8166,39.165,49107.6257
2009-05-29 09:40:00,58.55,58.75,57.98,58.06,65116.27906976744,39.232,39.366,38.8501,38.9037,65116.2791
2009-05-29 09:50:00,58.05,58.38,58.0,58.35,41968.63169280692,38.897,39.1181,38.8635,39.098,41968.6317
2009-05-29 10:00:00,58.27,58.53,58.19,58.47,30827.474310438072,39.0444,39.2186,38.9908,39.1784,30827.4743
2009-05-29 10:10:00,58.46,58.6,58.27,58.51,39156.30070308274,39.1717,39.2655,39.0444,39.2052,39156.3007
2009-05-29 10:20:00,58.55,58.77,58.55,58.72,31260.140616549485,39.232,39.3794,39.232,39.3459,31260.1406
2009-05-29 10:30:00,58.74,59.04,58.65,58.98,74418.6046511628,39.3593,39.5603,39.299,39.5201,74418.6047
2009-05-29 10:40:00,58.99,59.03,58.77,58.93,57544.61871281774,39.5268,39.5536,39.3794,39.4866,57544.6187
2009-05-29 10:50:00,58.93,59.04,58.84,58.96,28339.64305029745,39.4866,39.5603,39.4263,39.5067,28339.6431
2009-05-29 11:00:00,58.96,59.17,58.86,58.99,108599.24283396432,39.5067,39.6475,39.4397,39.5268,108599.2428
2009-05-29 11:10:00,58.94,59.03,58.86,58.97,28772.30935640887,39.4933,39.5536,39.4397,39.5134,28772.3094
2009-05-29 11:20:00,58.96,59.28,58.95,59.03,44889.12925905895,39.5067,39.7212,39.5,39.5536,44889.1293
2009-05-29 11:30:00,59.04,59.12,58.95,59.01,49540.29204975662,39.5603,39.614,39.5,39.5402,49540.292
2009-05-29 11:40:00,59.01,59.13,58.96,59.08,41319.6322336398,39.5402,39.6207,39.5067,39.5872,41319.6322
2009-05-29 11:50:00,59.08,59.11,58.76,58.9,43915.630070308274,39.5872,39.6073,39.3727,39.4665,43915.6301
2009-05-29 12:00:00,58.93,59.04,58.86,58.97,12871.822606814494,39.4866,39.5603,39.4397,39.5134,12871.8226
2009-05-29 12:10:00,58.97,59.28,58.97,59.27,49432.12547322877,39.5134,39.7212,39.5134,39.7145,49432.1255
2009-05-29 12:20:00,59.26,59.41,59.24,59.35,53758.788534342886,39.7078,39.8083,39.6944,39.7681,53758.7885
2009-05-29 12:30:00,59.34,59.42,59.23,59.27,28231.47647376961,39.7614,39.815,39.6877,39.7145,28231.4765
2009-05-29 12:40:00,59.28,59.45,59.2,59.38,39264.4672796106,39.7212,39.8351,39.6676,39.7882,39264.4673
2009-05-29 12:50:00,59.36,59.48,59.35,59.4,10924.824229313142,39.7748,39.8552,39.7681,39.8016,10924.8242
2009-05-29 13:00:00,59.42,59.52,59.41,59.44,26933.47755543537,39.815,39.882,39.8083,39.8284,26933.4776
2009-05-29 13:10:00,59.45,59.5,59.45,59.47,17090.319091400757,39.8351,39.8686,39.8351,39.8485,17090.3191
2009-05-29 13:20:00,59.47,59.57,59.46,59.57,27041.64413196322,39.8485,39.9155,39.8418,39.9155,27041.6441
2009-05-29 13:30:00,59.57,59.73,59.57,59.68,31260.140616549485,39.9155,40.0227,39.9155,39.9892,31260.1406
2009-05-29 13:40:00,59.68,59.83,59.68,59.7,28772.30935640887,39.9892,40.0897,39.9892,40.0026,28772.3094
2009-05-29 13:50:00,59.69,59.8,59.62,59.78,47917.79340183883,39.9959,40.0696,39.949,40.0562,47917.7934
2009-05-29 14:00:00,59.72,59.73,59.64,59.66,19037.317468902107,40.016,40.0227,39.9624,39.9758,19037.3175
2009-05-29 14:10:00,59.66,59.78,59.65,59.77,24661.97944835046,39.9758,40.0562,39.9691,40.0495,24661.9794
2009-05-29 14:20:00,59.77,59.83,59.72,59.77,23039.480800432662,40.0495,40.0897,40.016,40.0495,23039.4808
2009-05-29 14:30:00,59.77,59.79,59.63,59.68,23688.480259599783,40.0495,40.0629,39.9557,39.9892,23688.4803
2009-05-29 14:40:00,59.69,59.71,59.43,59.45,30719.30773391022,39.9959,40.0093,39.8217,39.8351,30719.3077
2009-05-29 14:50:00,59.45,59.49,59.29,59.44,27690.64359113034,39.8351,39.8619,39.7279,39.8284,27690.6436
2009-05-29 15:00:00,59.45,59.56,59.34,59.52,29637.64196863169,39.8351,39.9088,39.7614,39.882,29637.642
2009-05-29 15:10:00,59.54,59.54,59.37,59.45,32233.63980530016,39.8954,39.8954,39.7815,39.8351,32233.6398
2009-05-29 15:20:00,59.45,59.5,59.26,59.39,32774.47268793943,39.8351,39.8686,39.7078,39.7949,32774.4727
2009-05-29 15:30:00,59.38,59.42,59.2,59.41,64683.61276365603,39.7882,39.815,39.6676,39.8083,64683.6128
2009-05-29 15:40:00,59.39,59.66,59.37,59.62,95186.58734451054,39.7949,39.9758,39.7815,39.949,95186.5873
2009-05-29 15:50:00,59.61,59.99,59.37,59.94,300378.5830178475,39.9423,40.1969,39.7815,40.1634,300378.583
2009-06-01 09:30:00,60.62,61.41,60.62,61.35,85343.42888047593,40.619,41.1484,40.619,41.1082,85343.4289
2009-06-01 09:40:00,61.36,61.92,61.33,61.88,106111.41157382369,41.1149,41.4901,41.0948,41.4633,106111.4116
2009-06-01 09:50:00,61.88,62.21,61.82,61.97,54299.62141698216,41.4633,41.6844,41.4231,41.5236,54299.6214
2009-06-01 10:00:00,62.0,62.37,62.0,62.36,61546.78204434829,41.5437,41.7916,41.5437,41.7849,61546.782
2009-06-01 10:10:00,62.36,62.63,62.36,62.61,42076.79826933477,41.7849,41.9659,41.7849,41.9525,42076.7983
2009-06-01 10:20:00,62.61,62.76,62.51,62.51,28880.475932936723,41.9525,42.053,41.8855,41.8855,28880.4759
2009-06-01 10:30:00,62.51,62.68,62.45,62.66,33423.47214710654,41.8855,41.9994,41.8453,41.986,33423.4721
2009-06-01 10:40:00,62.62,62.64,62.5,62.6,40562.46619794484,41.9592,41.9726,41.8788,41.9458,40562.4662
2009-06-01 10:50:00,62.61,62.71,62.51,62.51,22174.14818820984,41.9525,42.0195,41.8855,41.8855,22174.1482
2009-06-01 11:00:00,62.52,62.7,62.52,62.59,25202.812330989724,41.8922,42.0128,41.8922,41.9391,25202.8123
2009-06-01 11:10:00,62.59,62.67,62.59,62.67,21849.648458626285,41.9391,41.9927,41.9391,41.9927,21849.6485
2009-06-01 11:20:00,62.7,62.92,62.66,62.84,62195.78150351541,42.0128,42.1602,41.986,42.1066,62195.7815
2009-06-01 11:30:00,62.82,62.88,62.69,62.82,104056.24661979447,42.0932,42.1334,42.0061,42.0932,104056.2466
2009-06-01 11:40:00,62.85,62.96,62.8,62.89,27474.31043807464,42.1133,42.187,42.0798,42.1401,27474.3104
2009-06-01 11:50:00,62.88,63.07,62.82,62.99,31368.307193077337,42.1334,42.2607,42.0932,42.2071,31368.3072
2009-06-01 12:00:00,63.01,63.1,62.96,63.05,23363.980530016222,42.2205,42.2808,42.187,42.2473,23363.9805
2009-06-01 12:10:00,63.07,63.25,63.05,63.23,29962.14169821525,42.2607,42.3813,42.2473,42.3679,29962.1417
2009-06-01 12:20:00,63.24,63.27,62.97,62.97,57220.11898323418,42.3746,42.3947,42.1937,42.1937,57220.119
2009-06-01 12:30:00,62.97,63.15,62.95,63.11,40886.96592752839,42.1937,42.3143,42.1803,42.2875,40886.9659
2009-06-01 12:40:00,63.12,63.23,63.07,63.15,38290.968090859926,42.2942,42.3679,42.2607,42.3143,38290.9681
2009-06-01 12:50:00,63.19,63.21,62.85,62.88,33098.972417522986,42.3411,42.3545,42.1133,42.1334,33098.9724
2009-06-01 13:00:00,62.9,63.06,62.85,63.05,16441.31963223364,42.1468,42.254,42.1133,42.2473,16441.3196
2009-06-01 13:10:00,63.04,63.06,62.79,62.8,19686.316928069227,42.2406,42.254,42.0731,42.0798,19686.3169
2009-06-01 13:20:00,62.78,62.81,62.72,62.78,25310.978907517576,42.0664,42.0865,42.0262,42.0664,25310.9789
2009-06-01 13:30:00,62.78,62.78,62.71,62.76,20659.8161168199,42.0664,42.0664,42.0195,42.053,20659.8161
2009-06-01 13:40:00,62.76,62.91,62.71,62.87,32017.306652244457,42.053,42.1535,42.0195,42.1267,32017.3067
2009-06-01 13:50:00,62.88,63.19,62.87,63.11,24445.64629529475,42.1334,42.3411,42.1267,42.2875,24445.6463
2009-06-01 14:00:00,63.12,63.18,63.0,63.01,21200.648999459165,42.2942,42.3344,42.2138,42.2205,21200.649
2009-06-01 14:10:00,63.02,63.12,62.99,63.04,26500.81124932396,42.2272,42.2942,42.2071,42.2406,26500.8112
2009-06-01 14:20:00,63.03,63.17,63.0,63.1,20876.14926987561,42.2339,42.3277,42.2138,42.2808,20876.1493
2009-06-01 14:30:00,63.11,63.15,62.97,63.12,35262.30394808004,42.2875,42.3143,42.1937,42.2942,35262.3039
2009-06-01 14:40:00,63.13,63.21,63.04,63.12,37533.80205516495,42.3009,42.3545,42.2406,42.2942,37533.8021
2009-06-01 14:50:00,63.12,63.24,63.03,63.21,54191.454840454295,42.2942,42.3746,42.2339,42.3545,54191.4548
2009-06-01 15:00:00,63.22,63.23,62.89,62.97,32882.63926446728,42.3612,42.3679,42.1401,42.1937,32882.6393
2009-06-01 15:10:00,62.99,63.0,62.77,62.81,32125.47322877231,42.2071,42.2138,42.0597,42.0865,32125.4732
2009-06-01 15:20:00,62.79,63.06,62.79,63.05,57220.11898323418,42.0731,42.254,42.0731,42.2473,57220.119
2009-06-01 15:30:00,63.08,63.12,62.88,62.9,60248.78312601406,42.2674,42.2942,42.1334,42.1468,60248.7831
2009-06-01 15:40:00,62.9,63.12,62.89,63.03,69659.27528393726,42.1468,42.2942,42.1401,42.2339,69659.2753
2009-06-01 15:50:00,63.04,63.18,62.63,62.99,142130.8815575987,42.2406,42.3344,41.9659,42.2071,142130.8816
2009-06-02 09:30:00,62.91,63.01,62.49,62.84,48025.959978366685,42.1535,42.2205,41.8721,42.1066,48025.96
2009-06-02 09:40:00,62.84,63.03,62.68,62.83,59491.61709031909,42.1066,42.2339,41.9994,42.0999,59491.6171
2009-06-02 09:50:00,62.81,63.05,62.76,62.95,36235.80313683072,42.0865,42.2473,42.053,42.1803,36235.8031
2009-06-02 10:00:00,62.95,63.24,62.95,63.13,83180.09734991887,42.1803,42.3746,42.1803,42.3009,83180.0973
2009-06-02 10:10:00,63.12,63.12,62.63,62.71,67712.27690643592,42.2942,42.2942,41.9659,42.0195,67712.2769
2009-06-02 10:20:00,62.73,63.02,62.62,62.93,51811.79015684153,42.0329,42.2272,41.9592,42.1669,51811.7902
2009-06-02 10:30:00,62.96,63.09,62.87,63.0,40129.79989183342,42.187,42.2741,42.1267,42.2138,40129.7999
2009-06-02 10:40:00,63.0,63.07,62.8,62.83,34072.47160627366,42.2138,42.2607,42.0798,42.0999,34072.4716
2009-06-02 10:50:00,62.83,62.94,62.66,62.86,46511.62790697674,42.0999,42.1736,41.986,42.12,46511.6279
2009-06-02 11:00:00,62.88,62.98,62.81,62.81,26500.81124932396,42.1334,42.2004,42.0865,42.0865,26500.8112
2009-06-02 11:10:00,62.81,63.0,62.66,62.94,28015.14332071389,42.0865,42.2138,41.986,42.1736,28015.1433
2009-06-02 11:20:00,62.95,63.24,62.95,63.06,37101.135749053545,42.1803,42.3746,42.1803,42.254,37101.1357
2009-06-02 11:30:00,63.03,63.09,62.59,62.62,28772.30935640887,42.2339,42.2741,41.9391,41.9592,28772.3094
2009-06-02 11:40:00,62.58,62.6,62.42,62.46,33098.972417522986,41.9324,41.9458,41.8252,41.852,33098.9724
2009-06-02 11:50:00,62.47,62.6,62.46,62.51,23472.14710654408,41.8587,41.9458,41.852,41.8855,23472.1471
2009-06-02 12:00:00,62.51,62.76,62.5,62.65,32017.306652244457,41.8855,42.053,41.8788,41.9793,32017.3067
2009-06-02 12:10:00,62.65,62.72,62.63,62.64,20227.14981070849,41.9793,42.0262,41.9659,41.9726,20227.1498
2009-06-02 12:20:00,62.65,62.65,62.39,62.46,23904.813412655487,41.9793,41.9793,41.8051,41.852,23904.8134
2009-06-02 12:30:00,62.48,62.7,62.43,62.69,23688.480259599783,41.8654,42.0128,41.8319,42.0061,23688.4803
2009-06-02 12:40:00,62.67,62.71,62.61,62.65,12979.989183342346,41.9927,42.0195,41.9525,41.9793,12979.9892
2009-06-02 12:50:00,62.68,62.91,62.63,62.89,23147.64737696052,41.9994,42.1535,41.9659,42.1401,23147.6474
2009-06-02 13:00:00,62.88,62.92,62.78,62.8,19145.484045429963,42.1334,42.1602,42.0664,42.0798,19145.484
2009-06-02 13:10:00,62.79,62.79,62.61,62.63,23363.980530016222,42.0731,42.0731,41.9525,41.9659,23363.9805
2009-06-02 13:20:00,62.63,62.91,62.63,62.88,30502.97458085452,41.9659,42.1535,41.9659,42.1334,30502.9746
2009-06-02 13:30:00,62.88,63.07,62.88,62.96,24986.47917793402,42.1334,42.2607,42.1334,42.187,24986.4792
2009-06-02 13:40:00,62.98,63.19,62.96,63.08,25851.81179015684,42.2004,42.3411,42.187,42.2674,25851.8118
2009-06-02 13:50:00,63.08,63.11,62.97,63.09,15467.820443482964,42.2674,42.2875,42.1937,42.2741,15467.8204
2009-06-02 14:00:00,63.09,63.09,62.72,62.75,35803.136830719304,42.2741,42.2741,42.0262,42.0463,35803.1368
2009-06-02 14:10:00,62.76,63.02,62.73,63.02,21849.648458626285,42.053,42.2272,42.0329,42.2272,21849.6485
2009-06-02 14:20:00,63.03,63.25,63.03,63.15,28339.64305029745,42.2339,42.3813,42.2339,42.3143,28339.6431
2009-06-02 14:30:00,63.15,63.16,63.01,63.11,19578.15035154137,42.3143,42.321,42.2205,42.2875,19578.1504
2009-06-02 14:40:00,63.09,63.29,63.06,63.17,37317.46890210925,42.2741,42.4081,42.254,42.3277,37317.4689
2009-06-02 14:50:00,63.16,63.17,63.06,63.09,57003.78583017847,42.321,42.3277,42.254,42.2741,57003.7858
2009-06-02 15:00:00,63.09,63.25,63.05,63.23,26933.47755543537,42.2741,42.3813,42.2473,42.3679,26933.4776
2009-06-02 15:10:00,63.23,63.25,63.07,63.15,33856.13845321796,42.3679,42.3813,42.2607,42.3143,33856.1385
2009-06-02 15:20:00,63.13,63.29,63.03,63.11,35262.30394808004,42.3009,42.4081,42.2339,42.2875,35262.3039
2009-06-02 15:30:00,63.09,63.22,62.88,63.22,52244.45646295295,42.2741,42.3612,42.1334,42.3612,52244.4565
2009-06-02 15:40:00,63.23,63.3,63.18,63.28,81990.26500811249,42.3679,42.4148,42.3344,42.4014,81990.265
2009-06-02 15:50:00,63.28,63.31,63.0,63.12,116711.73607355329,42.4014,42.4215,42.2138,42.2942,116711.7361
2009-06-03 09:30:00,63.01,63.01,61.83,62.31,78853.43428880475,42.2205,42.2205,41.4298,41.7514,78853.4343
2009-06-03 09:40:00,62.32,62.39,61.63,61.89,50189.29150892374,41.7581,41.8051,41.2958,41.47,50189.2915
2009-06-03 09:50:00,61.81,62.05,61.6,62.02,35478.63710113575,41.4164,41.5772,41.2757,41.5571,35478.6371
2009-06-03 10:00:00,61.96,61.97,61.62,61.83,42293.13142239048,41.5169,41.5236,41.2891,41.4298,42293.1314
2009-06-03 10:10:00,61.85,61.88,61.63,61.65,34829.63764196863,41.4432,41.4633,41.2958,41.3092,34829.6376
2009-06-03 10:20:00,61.65,61.65,61.13,61.58,65008.11249323958,41.3092,41.3092,40.9608,41.2623,65008.1125
2009-06-03 10:30:00,61.63,61.63,61.33,61.5,21092.48242293132,41.2958,41.2958,41.0948,41.2087,21092.4824
2009-06-03 10:40:00,61.49,61.77,61.43,61.74,25635.478637101136,41.202,41.3896,41.1618,41.3695,25635.4786
2009-06-03 10:50:00,61.74,61.87,61.59,61.67,35262.30394808004,41.3695,41.4566,41.269,41.3226,35262.3039
2009-06-03 11:00:00,61.65,61.67,61.41,61.48,24986.47917793402,41.3092,41.3226,41.1484,41.1953,24986.4792
2009-06-03 11:10:00,61.46,61.53,61.32,61.42,23472.14710654408,41.1819,41.2288,41.0881,41.1551,23472.1471
2009-06-03 11:20:00,61.47,61.66,61.44,61.59,24121.146565711195,41.1886,41.3159,41.1685,41.269,24121.1466
2009-06-03 11:30:00,61.6,61.66,61.55,61.63,25310.978907517576,41.2757,41.3159,41.2422,41.2958,25310.9789
2009-06-03 11:40:00,61.64,61.69,61.44,61.48,23796.646836127635,41.3025,41.336,41.1685,41.1953,23796.6468
2009-06-03 11:50:00,61.49,61.53,61.39,61.53,28231.47647376961,41.202,41.2288,41.135,41.2288,28231.4765
2009-06-03 12:00:00,61.51,61.6,61.48,61.6,17522.98539751217,41.2154,41.2757,41.1953,41.2757,17522.9854
2009-06-03 12:10:00,61.57,61.61,61.41,61.53,12006.489994591671,41.2556,41.2824,41.1484,41.2288,12006.49
2009-06-03 12:20:00,61.53,61.63,61.48,61.48,22823.14764737696,41.2288,41.2958,41.1953,41.1953,22823.1476
2009-06-03 12:30:00,61.5,61.55,61.39,61.48,43374.797187669006,41.2087,41.2422,41.135,41.1953,43374.7972
2009-06-03 12:40:00,61.45,61.52,61.39,61.43,33964.30502974581,41.1752,41.2221,41.135,41.1618,33964.305
2009-06-03 12:50:00,61.43,61.51,61.39,61.39,58626.28447809627,41.1618,41.2154,41.135,41.135,58626.2845
2009-06-03 13:00:00,61.37,61.39,61.14,61.16,41535.96538669551,41.1216,41.135,40.9675,40.9809,41535.9654
2009-06-03 13:10:00,61.16,61.31,61.14,61.21,21741.48188209843,40.9809,41.0814,40.9675,41.0144,21741.4819
2009-06-03 13:20:00,61.2,61.21,60.83,60.89,36668.46944294213,41.0077,41.0144,40.7598,40.8,36668.4694
2009-06-03 13:30:00,60.86,60.96,60.8,60.85,20010.816657652784,40.7799,40.8469,40.7397,40.7732,20010.8167
2009-06-03 13:40:00,60.84,60.88,60.61,60.62,21200.648999459165,40.7665,40.7933,40.6123,40.619,21200.649
2009-06-03 13:50:00,60.62,60.74,60.62,60.72,16873.98593834505,40.619,40.6995,40.619,40.686,16873.9859
2009-06-03 14:00:00,60.72,60.98,60.67,60.82,29745.808545159543,40.686,40.8603,40.6525,40.7531,29745.8085
2009-06-03 14:10:00,60.85,61.02,60.73,60.97,59816.11681990265,40.7732,40.8871,40.6928,40.8536,59816.1168
2009-06-03 14:20:00,60.95,61.02,60.87,60.92,38290.968090859926,40.8402,40.8871,40.7866,40.8201,38290.9681
2009-06-03 14:30:00,60.94,60.98,60.76,60.83,25527.312060573284,40.8335,40.8603,40.7129,40.7598,25527.3121
2009-06-03 14:40:00,60.83,60.94,60.79,60.9,19361.817198485667,40.7598,40.8335,40.733,40.8067,19361.8172
2009-06-03 14:50:00,60.9,61.25,60.86,61.18,27041.64413196322,40.8067,41.0412,40.7799,40.9943,27041.6441
2009-06-03 15:00:00,61.19,61.26,61.14,61.22,24229.313142239047,41.001,41.0479,40.9675,41.0211,24229.3131
2009-06-03 15:10:00,61.23,61.29,61.07,61.24,23904.813412655487,41.0278,41.068,40.9206,41.0345,23904.8134
2009-06-03 15:20:00,61.26,61.31,61.06,61.08,26392.644672796105,41.0479,41.0814,40.9139,40.9273,26392.6447
2009-06-03 15:30:00,61.07,61.21,60.92,61.07,40454.29962141698,40.9206,41.0144,40.8201,40.9206,40454.2996
2009-06-03 15:40:00,61.06,61.46,61.06,61.33,76041.10329908058,40.9139,41.1819,40.9139,41.0948,76041.1033
2009-06-03 15:50:00,61.34,61.65,61.3,61.65,143537.04705246078,41.1015,41.3092,41.0747,41.3092,143537.0471
2009-06-04 09:30:00,61.6,61.91,61.5,61.64,44780.9626825311,41.2757,41.4834,41.2087,41.3025,44780.9627
2009-06-04 09:40:00,61.62,61.85,61.49,61.62,26933.47755543537,41.2891,41.4432,41.202,41.2891,26933.4776
2009-06-04 09:50:00,61.56,61.77,61.45,61.65,28988.64250946457,41.2489,41.3896,41.1752,41.3092,28988.6425
2009-06-04 10:00:00,61.67,61.72,61.28,61.41,38723.63439697133,41.3226,41.3561,41.0613,41.1484,38723.6344
2009-06-04 10:10:00,61.42,61.58,61.39,61.57,28339.64305029745,41.1551,41.2623,41.135,41.2556,28339.6431
2009-06-04 10:20:00,61.57,62.12,61.53,62.07,39697.13358572201,41.2556,41.6241,41.2288,41.5906,39697.1336
2009-06-04 10:30:00,62.06,62.09,61.81,61.92,34072.47160627366,41.5839,41.604,41.4164,41.4901,34072.4716
2009-06-04 10:40:00,61.95,62.21,61.84,62.19,41103.2990805841,41.5102,41.6844,41.4365,41.671,41103.2991
2009-06-04 10:50:00,62.21,62.51,62.12,62.46,49540.29204975662,41.6844,41.8855,41.6241,41.852,49540.292
2009-06-04 11:00:00,62.45,62.53,62.24,62.24,23796.646836127635,41.8453,41.8989,41.7045,41.7045,23796.6468
2009-06-04 11:10:00,62.26,62.45,62.23,62.45,46727.961060032445,41.7179,41.8453,41.6978,41.8453,46727.9611
2009-06-04 11:20:00,62.46,62.52,62.26,62.35,34288.80475932937,41.852,41.8922,41.7179,41.7782,34288.8048
2009-06-04 11:30:00,62.37,62.38,62.2,62.37,13737.155219037317,41.7916,41.7983,41.6777,41.7916,13737.1552
2009-06-04 11:40:00,62.37,62.42,62.28,62.39,13304.488912925906,41.7916,41.8252,41.7313,41.8051,13304.4889
2009-06-04 11:50:00,62.4,62.4,62.32,62.32,15900.486749594374,41.8118,41.8118,41.7581,41.7581,15900.4867
2009-06-04 12:00:00,62.32,62.38,62.27,62.33,22174.14818820984,41.7581,41.7983,41.7246,41.7648,22174.1482
2009-06-04 12:10:00,62.29,62.39,62.17,62.28,16008.653326122228,41.738,41.8051,41.6576,41.7313,16008.6533
2009-06-04 12:20:00,62.27,62.36,62.23,62.27,27474.31043807464,41.7246,41.7849,41.6978,41.7246,27474.3104
2009-06-04 12:30:00,62.31,62.36,62.2,62.29,16657.652785289345,41.7514,41.7849,41.6777,41.738,16657.6528
2009-06-04 12:40:00,62.34,62.48,62.29,62.33,25202.812330989724,41.7715,41.8654,41.738,41.7648,25202.8123
2009-06-04 12:50:00,62.33,62.44,62.27,62.43,12006.489994591671,41.7648,41.8386,41.7246,41.8319,12006.49
2009-06-04 13:00:00,62.42,62.48,62.38,62.48,14818.820984315846,41.8252,41.8654,41.7983,41.8654,14818.821
2009-06-04 13:10:00,62.47,62.59,62.43,62.56,11790.156841535963,41.8587,41.9391,41.8319,41.919,11790.1568
2009-06-04 13:20:00,62.58,62.67,62.58,62.6,10492.15792320173,41.9324,41.9927,41.9324,41.9458,10492.1579
2009-06-04 13:30:00,62.6,62.78,62.57,62.78,20443.4829637642,41.9458,42.0664,41.9257,42.0664,20443.483
2009-06-04 13:40:00,62.81,62.81,62.68,62.69,13628.988642509465,42.0865,42.0865,41.9994,42.0061,13628.9886
2009-06-04 13:50:00,62.68,62.83,62.63,62.83,29529.47539210384,41.9994,42.0999,41.9659,42.0999,29529.4754
2009-06-04 14:00:00,62.83,63.1,62.76,63.03,57328.28555976203,42.0999,42.2808,42.053,42.2339,57328.2856
2009-06-04 14:10:00,63.07,63.21,63.0,63.15,71281.77393185506,42.2607,42.3545,42.2138,42.3143,71281.7739
2009-06-04 14:20:00,63.13,63.21,63.1,63.12,62195.78150351541,42.3009,42.3545,42.2808,42.2942,62195.7815
2009-06-04 14:30:00,63.12,63.15,62.95,62.97,51054.62412114657,42.2942,42.3143,42.1803,42.1937,51054.6241
2009-06-04 14:40:00,62.98,63.21,62.97,63.16,44997.2958355868,42.2004,42.3545,42.1937,42.321,44997.2958
2009-06-04 14:50:00,63.16,63.22,63.05,63.07,65765.27852893456,42.321,42.3612,42.2473,42.2607,65765.2785
2009-06-04 15:00:00,63.03,63.05,62.76,62.76,36776.63601946998,42.2339,42.2473,42.053,42.053,36776.636
2009-06-04 15:10:00,62.76,62.88,62.76,62.88,40346.13304488913,42.053,42.1334,42.053,42.1334,40346.133
2009-06-04 15:20:00,62.86,63.06,62.83,62.87,60140.61654948621,42.12,42.254,42.0999,42.1267,60140.6165
2009-06-04 15:30:00,62.88,63.0,62.75,62.98,80475.93293672254,42.1334,42.2138,42.0463,42.2004,80475.9329
2009-06-04 15:40:00,62.97,63.01,62.7,62.7,92590.58950784209,42.1937,42.2205,42.0128,42.0128,92590.5895
2009-06-04 15:50:00,62.71,63.12,62.7,63.08,185181.1790156841,42.0195,42.2942,42.0128,42.2674,185181.179
2009-06-05 09:30:00,63.57,63.74,63.2,63.37,71173.6073553272,42.5957,42.7096,42.3478,42.4617,71173.6074
2009-06-05 09:40:00,63.33,63.36,62.48,62.62,48674.9594375338,42.4349,42.455,41.8654,41.9592,48674.9594
2009-06-05 09:50:00,62.63,62.97,62.46,62.89,76690.1027582477,41.9659,42.1937,41.852,42.1401,76690.1028
2009-06-05 10:00:00,62.87,62.91,62.3,62.32,69551.10870740941,42.1267,42.1535,41.7447,41.7581,69551.1087
2009-06-05 10:10:00,62.3,62.39,61.99,62.31,38507.30124391563,41.7447,41.8051,41.537,41.7514,38507.3012
2009-06-05 10:20:00,62.35,62.62,62.3,62.47,18712.81773931855,41.7782,41.9592,41.7447,41.8587,18712.8177
2009-06-05 10:30:00,62.43,62.61,62.27,62.4,44672.79610600325,41.8319,41.9525,41.7246,41.8118,44672.7961
2009-06-05 10:40:00,62.46,62.83,62.45,62.75,30286.641427798808,41.852,42.0999,41.8453,42.0463,30286.6414
2009-06-05 10:50:00,62.76,62.79,62.6,62.75,20227.14981070849,42.053,42.0731,41.9458,42.0463,20227.1498
2009-06-05 11:00:00,62.74,63.03,62.7,62.93,25851.81179015684,42.0396,42.2339,42.0128,42.1669,25851.8118
2009-06-05 11:10:00,62.93,62.93,62.51,62.57,40237.96646836127,42.1669,42.1669,41.8855,41.9257,40237.9665
2009-06-05 11:20:00,62.57,62.68,62.45,62.5,31043.80746349378,41.9257,41.9994,41.8453,41.8788,31043.8075
2009-06-05 11:30:00,62.45,62.49,62.27,62.31,20010.816657652784,41.8453,41.8721,41.7246,41.7514,20010.8167
2009-06-05 11:40:00,62.29,62.41,62.21,62.33,18929.15089237425,41.738,41.8185,41.6844,41.7648,18929.1509
2009-06-05 11:50:00,62.32,62.49,62.16,62.39,17090.319091400757,41.7581,41.8721,41.6509,41.8051,17090.3191
2009-06-05 12:00:00,62.39,62.58,62.37,62.41,23688.480259599783,41.8051,41.9324,41.7916,41.8185,23688.4803
2009-06-05 12:10:00,62.41,62.71,62.36,62.63,83937.26338561384,41.8185,42.0195,41.7849,41.9659,83937.2634
2009-06-05 12:20:00,62.63,62.93,62.62,62.82,18280.15143320714,41.9659,42.1669,41.9592,42.0932,18280.1514
2009-06-05 12:30:00,62.85,63.03,62.76,63.03,31151.974040021632,42.1133,42.2339,42.053,42.2339,31151.974
2009-06-05 12:40:00,63.03,63.07,62.96,63.0,22606.814494321254,42.2339,42.2607,42.187,42.2138,22606.8145
2009-06-05 12:50:00,63.0,63.21,63.0,63.16,33639.80530016225,42.2138,42.3545,42.2138,42.321,33639.8053
2009-06-05 13:00:00,63.17,63.23,63.12,63.12,28772.30935640887,42.3277,42.3679,42.2942,42.2942,28772.3094
2009-06-05 13:10:00,63.14,63.16,62.88,62.96,28988.64250946457,42.3076,42.321,42.1334,42.187,28988.6425
2009-06-05 13:20:00,62.93,63.0,62.88,62.91,30611.141157382368,42.1669,42.2138,42.1334,42.1535,30611.1412
2009-06-05 13:30:00,62.92,62.93,62.76,62.81,16441.31963223364,42.1602,42.1669,42.053,42.0865,16441.3196
2009-06-05 13:40:00,62.79,62.97,62.77,62.88,15575.987020010816,42.0731,42.1937,42.0597,42.1334,15575.987
2009-06-05 13:50:00,62.87,62.92,62.74,62.78,18712.81773931855,42.1267,42.1602,42.0396,42.0664,18712.8177
2009-06-05 14:00:00,62.78,62.84,62.63,62.73,43915.630070308274,42.0664,42.1066,41.9659,42.0329,43915.6301
2009-06-05 14:10:00,62.72,62.75,62.61,62.63,49972.95835586804,42.0262,42.0463,41.9525,41.9659,49972.9584
2009-06-05 14:20:00,62.63,62.68,62.43,62.53,114223.90481341264,41.9659,41.9994,41.8319,41.8989,114223.9048
2009-06-05 14:30:00,62.51,62.69,62.43,62.63,46187.128177393184,41.8855,42.0061,41.8319,41.9659,46187.1282
2009-06-05 14:40:00,62.63,62.9,62.61,62.85,60140.61654948621,41.9659,42.1468,41.9525,42.1133,60140.6165
2009-06-05 14:50:00,62.84,62.97,62.81,62.96,35154.13737155219,42.1066,42.1937,42.0865,42.187,35154.1374
2009-06-05 15:00:00,62.96,63.06,62.84,62.98,77447.26879394267,42.187,42.254,42.1066,42.2004,77447.2688
2009-06-05 15:10:00,62.94,63.04,62.88,62.98,40886.96592752839,42.1736,42.2406,42.1334,42.2004,40886.9659
2009-06-05 15:20:00,62.95,63.04,62.82,62.84,56246.6197944835,42.1803,42.2406,42.0932,42.1066,56246.6198
2009-06-05 15:30:00,62.85,63.23,62.81,63.2,53217.955651703625,42.1133,42.3679,42.0865,42.3478,53217.9557
2009-06-05 15:40:00,63.21,63.36,62.77,62.89,114872.90427257976,42.3545,42.455,42.0597,42.1401,114872.9043
2009-06-05 15:50:00,62.89,63.14,62.88,63.11,111519.74040021632,42.1401,42.3076,42.1334,42.2875,111519.7404
2009-06-08 09:30:00,62.98,62.98,61.87,62.24,64791.77934018388,42.2004,42.2004,41.4566,41.7045,64791.7793
2009-06-08 09:40:00,62.17,62.4,62.11,62.11,38723.63439697133,41.6576,41.8118,41.6174,41.6174,38723.6344
2009-06-08 09:50:00,62.14,62.23,62.03,62.08,36127.63656030287,41.6375,41.6978,41.5638,41.5973,36127.6366
2009-06-08 10:00:00,62.08,62.16,61.82,61.89,46187.128177393184,41.5973,41.6509,41.4231,41.47,46187.1282
2009-06-08 10:10:00,61.9,61.9,61.6,61.68,119524.06706327744,41.4767,41.4767,41.2757,41.3293,119524.0671
2009-06-08 10:20:00,61.69,61.8,61.55,61.78,35154.13737155219,41.336,41.4097,41.2422,41.3963,35154.1374
2009-06-08 10:30:00,61.79,62.0,61.79,61.98,23472.14710654408,41.403,41.5437,41.403,41.5303,23472.1471
2009-06-08 10:40:00,62.01,62.09,61.76,61.76,24770.14602487831,41.5504,41.604,41.3829,41.3829,24770.146
2009-06-08 10:50:00,61.77,61.99,61.67,61.75,46619.79448350459,41.3896,41.537,41.3226,41.3762,46619.7945
2009-06-08 11:00:00,61.72,61.78,61.53,61.58,16008.653326122228,41.3561,41.3963,41.2288,41.2623,16008.6533
2009-06-08 11:10:00,61.57,61.66,61.51,61.63,26933.47755543537,41.2556,41.3159,41.2154,41.2958,26933.4776
2009-06-08 11:20:00,61.61,61.7,61.47,61.53,20118.98323418064,41.2824,41.3427,41.1886,41.2288,20118.9832
2009-06-08 11:30:00,61.53,61.53,61.37,61.5,13520.82206598161,41.2288,41.2288,41.1216,41.2087,13520.8221
2009-06-08 11:40:00,61.5,61.52,61.3,61.36,17522.98539751217,41.2087,41.2221,41.0747,41.1149,17522.9854
2009-06-08 11:50:00,61.37,61.39,61.28,61.34,20984.31584640346,41.1216,41.135,41.0613,41.1015,20984.3158
2009-06-08 12:00:00,61.34,61.39,61.2,61.22,17631.15197404002,41.1015,41.135,41.0077,41.0211,17631.152
2009-06-08 12:10:00,61.24,61.26,61.07,61.17,15792.320173066522,41.0345,41.0479,40.9206,40.9876,15792.3202
2009-06-08 12:20:00,61.16,61.31,61.12,61.22,13845.32179556517,40.9809,41.0814,40.9541,41.0211,13845.3218
2009-06-08 12:30:00,61.22,61.36,61.18,61.27,27690.64359113034,41.0211,41.1149,40.9943,41.0546,27690.6436
2009-06-08 12:40:00,61.27,61.45,61.27,61.39,17090.319091400757,41.0546,41.1752,41.0546,41.135,17090.3191
2009-06-08 12:50:00,61.41,61.43,61.27,61.4,23363.980530016222,41.1484,41.1618,41.0546,41.1417,23363.9805
2009-06-08 13:00:00,61.39,61.62,61.39,61.57,18929.15089237425,41.135,41.2891,41.135,41.2556,18929.1509
2009-06-08 13:10:00,61.57,61.64,61.46,61.59,53542.45538128718,41.2556,41.3025,41.1819,41.269,53542.4554
2009-06-08 13:20:00,61.6,61.69,61.57,61.66,53650.62195781504,41.2757,41.336,41.2556,41.3159,53650.622
2009-06-08 13:30:00,61.67,61.77,61.65,61.65,23147.64737696052,41.3226,41.3896,41.3092,41.3092,23147.6474
2009-06-08 13:40:00,61.65,61.94,61.63,61.9,18929.15089237425,41.3092,41.5035,41.2958,41.4767,18929.1509
2009-06-08 13:50:00,61.9,61.9,61.78,61.83,42401.29799891833,41.4767,41.4767,41.3963,41.4298,42401.298
2009-06-08 14:00:00,61.83,61.92,61.78,61.78,12222.823147647376,41.4298,41.4901,41.3963,41.3963,12222.8231
2009-06-08 14:10:00,61.8,61.84,61.73,61.73,11573.82368848026,41.4097,41.4365,41.3628,41.3628,11573.8237
2009-06-08 14:20:00,61.76,61.78,61.66,61.77,17631.15197404002,41.3829,41.3963,41.3159,41.3896,17631.152
2009-06-08 14:30:00,61.81,61.85,61.7,61.81,38074.63493780421,41.4164,41.4432,41.3427,41.4164,38074.6349
2009-06-08 14:40:00,61.82,61.86,61.74,61.86,34072.47160627366,41.4231,41.4499,41.3695,41.4499,34072.4716
2009-06-08 14:50:00,61.88,61.98,61.78,61.93,29637.64196863169,41.4633,41.5303,41.3963,41.4968,29637.642
2009-06-08 15:00:00,61.93,62.12,61.92,62.05,68144.94321254732,41.4968,41.6241,41.4901,41.5772,68144.9432
2009-06-08 15:10:00,62.05,62.16,61.93,62.15,65332.61222282315,41.5772,41.6509,41.4968,41.6442,65332.6122
2009-06-08 15:20:00,62.15,62.61,62.1,62.53,82855.59762033532,41.6442,41.9525,41.6107,41.8989,82855.5976
2009-06-08 15:30:00,62.53,62.94,62.45,62.56,118875.06760411031,41.8989,42.1736,41.8453,41.919,118875.0676
2009-06-08 15:40:00,62.58,62.63,62.46,62.54,83288.26392644673,41.9324,41.9659,41.852,41.9056,83288.2639
2009-06-08 15:50:00,62.54,62.64,62.31,62.33,104272.5797728502,41.9056,41.9726,41.7514,41.7648,104272.5798
2009-06-09 09:30:00,62.41,63.15,62.4,62.84,62412.11465657112,41.8185,42.3143,41.8118,42.1066,62412.1147
2009-06-09 09:40:00,62.83,62.96,62.75,62.81,34180.638182801515,42.0999,42.187,42.0463,42.0865,34180.6382
2009-06-09 09:50:00,62.83,62.86,62.42,62.46,32017.306652244457,42.0999,42.12,41.8252,41.852,32017.3067
2009-06-09 10:00:00,62.49,62.69,62.4,62.59,30502.97458085452,41.8721,42.0061,41.8118,41.9391,30502.9746
2009-06-09 10:10:00,62.62,62.76,62.52,62.7,26825.31097890752,41.9592,42.053,41.8922,42.0128,26825.311
2009-06-09 10:20:00,62.66,62.67,62.39,62.48,19686.316928069227,41.986,41.9927,41.8051,41.8654,19686.3169
2009-06-09 10:30:00,62.49,62.61,62.42,62.61,22714.981070849102,41.8721,41.9525,41.8252,41.9525,22714.9811
2009-06-09 10:40:00,62.61,62.79,62.56,62.64,39480.80043266631,41.9525,42.0731,41.919,41.9726,39480.8004
2009-06-09 10:50:00,62.62,62.62,62.4,62.45,34180.638182801515,41.9592,41.9592,41.8118,41.8453,34180.6382
2009-06-09 11:00:00,62.46,62.46,62.27,62.37,17522.98539751217,41.852,41.852,41.7246,41.7916,17522.9854
2009-06-09 11:10:00,62.42,62.54,62.42,62.51,14710.654407787992,41.8252,41.9056,41.8252,41.8855,14710.6544
2009-06-09 11:20:00,62.48,62.53,62.41,62.49,15792.320173066522,41.8654,41.8989,41.8185,41.8721,15792.3202
2009-06-09 11:30:00,62.43,62.53,62.42,62.48,19253.65062195781,41.8319,41.8989,41.8252,41.8654,19253.6506
2009-06-09 11:40:00,62.48,62.5,62.32,62.33,16333.153055705789,41.8654,41.8788,41.7581,41.7648,16333.1531
2009-06-09 11:50:00,62.29,62.38,62.28,62.35,8761.492698756085,41.738,41.7983,41.7313,41.7782,8761.4927
2009-06-09 12:00:00,62.32,62.5,62.31,62.47,18388.31800973499,41.7581,41.8788,41.7514,41.8587,18388.318
2009-06-09 12:10:00,62.48,62.48,62.4,62.4,19361.817198485667,41.8654,41.8654,41.8118,41.8118,19361.8172
2009-06-09 12:20:00,62.44,62.84,62.44,62.84,21525.148729042725,41.8386,42.1066,41.8386,42.1066,21525.1487
2009-06-09 12:30:00,62.84,62.87,62.79,62.79,16008.653326122228,42.1066,42.1267,42.0731,42.0731,16008.6533
2009-06-09 12:40:00,62.77,62.82,62.68,62.81,22606.814494321254,42.0597,42.0932,41.9994,42.0865,22606.8145
2009-06-09 12:50:00,62.82,62.86,62.8,62.85,13412.655489453758,42.0932,42.12,42.0798,42.1133,13412.6555
2009-06-09 13:00:00,62.86,62.98,62.83,62.94,28123.30989724175,42.12,42.2004,42.0999,42.1736,28123.3099
2009-06-09 13:10:00,62.96,62.99,62.8,62.84,24337.4797187669,42.187,42.2071,42.0798,42.1066,24337.4797
2009-06-09 13:20:00,62.87,62.98,62.76,62.93,17414.818820984314,42.1267,42.2004,42.053,42.1669,17414.8188
2009-06-09 13:30:00,62.94,62.96,62.77,62.93,18712.81773931855,42.1736,42.187,42.0597,42.1669,18712.8177
2009-06-09 13:40:00,62.95,62.99,62.78,62.78,10383.991346673878,42.1803,42.2071,42.0664,42.0664,10383.9913
2009-06-09 13:50:00,62.81,62.96,62.76,62.95,16549.486208761493,42.0865,42.187,42.053,42.1803,16549.4862
2009-06-09 14:00:00,62.96,63.18,62.94,63.17,25527.312060573284,42.187,42.3344,42.1736,42.3277,25527.3121
2009-06-09 14:10:00,63.17,63.3,63.12,63.3,18388.31800973499,42.3277,42.4148,42.2942,42.4148,18388.318
2009-06-09 14:20:00,63.28,63.41,63.25,63.37,28880.475932936723,42.4014,42.4885,42.3813,42.4617,28880.4759
2009-06-09 14:30:00,63.37,63.53,63.37,63.44,33964.30502974581,42.4617,42.5689,42.4617,42.5086,33964.305
2009-06-09 14:40:00,63.44,63.51,63.34,63.4,25094.64575446187,42.5086,42.5555,42.4416,42.4818,25094.6458
2009-06-09 14:50:00,63.4,63.47,63.21,63.29,44997.2958355868,42.4818,42.5287,42.3545,42.4081,44997.2958
2009-06-09 15:00:00,63.29,63.39,63.24,63.28,27474.31043807464,42.4081,42.4751,42.3746,42.4014,27474.3104
2009-06-09 15:10:00,63.29,63.3,63.09,63.25,27366.14386154678,42.4081,42.4148,42.2741,42.3813,27366.1439
2009-06-09 15:20:00,63.23,63.23,62.9,63.12,44889.12925905895,42.3679,42.3679,42.1468,42.2942,44889.1293
2009-06-09 15:30:00,63.11,63.31,63.0,63.22,41968.63169280692,42.2875,42.4215,42.2138,42.3612,41968.6317
2009-06-09 15:40:00,63.22,63.29,63.07,63.24,69118.442401298,42.3612,42.4081,42.2607,42.3746,69118.4424
2009-06-09 15:50:00,63.25,63.25,63.08,63.11,109680.90859924284,42.3813,42.3813,42.2674,42.2875,109680.9086
2009-06-10 09:30:00,63.96,64.25,63.62,63.77,39913.46673877772,42.857,43.0514,42.6292,42.7297,39913.4667
2009-06-10 09:40:00,63.77,63.77,63.28,63.28,41752.29853975122,42.7297,42.7297,42.4014,42.4014,41752.2985
2009-06-10 09:50:00,63.26,63.34,63.1,63.26,46944.29421308816,42.388,42.4416,42.2808,42.388,46944.2942
2009-06-10 10:00:00,63.27,63.32,62.74,62.9,49107.625743645214,42.3947,42.4282,42.0396,42.1468,49107.6257
2009-06-10 10:10:00,62.87,62.98,62.13,62.16,67604.11032990806,42.1267,42.2004,41.6308,41.6509,67604.1103
2009-06-10 10:20:00,62.16,62.4,62.16,62.39,29529.47539210384,41.6509,41.8118,41.6509,41.8051,29529.4754
2009-06-10 10:30:00,62.39,62.46,62.13,62.16,28231.47647376961,41.8051,41.852,41.6308,41.6509,28231.4765
2009-06-10 10:40:00,62.13,62.26,62.0,62.02,20227.14981070849,41.6308,41.7179,41.5437,41.5571,20227.1498
2009-06-10 10:50:00,62.03,62.27,61.98,62.23,32774.47268793943,41.5638,41.7246,41.5303,41.6978,32774.4727
2009-06-10 11:00:00,62.25,62.27,62.02,62.14,40995.13250405624,41.7112,41.7246,41.5571,41.6375,40995.1325
2009-06-10 11:10:00,62.11,62.11,61.78,61.81,28123.30989724175,41.6174,41.6174,41.3963,41.4164,28123.3099
2009-06-10 11:20:00,61.79,62.14,61.77,62.14,16441.31963223364,41.403,41.6375,41.3896,41.6375,16441.3196
2009-06-10 11:30:00,62.14,62.14,62.06,62.14,8328.826392644673,41.6375,41.6375,41.5839,41.6375,8328.8264
2009-06-10 11:40:00,62.15,62.38,62.08,62.37,26825.31097890752,41.6442,41.7983,41.5973,41.7916,26825.311
2009-06-10 11:50:00,62.37,62.58,62.34,62.49,30827.474310438072,41.7916,41.9324,41.7715,41.8721,30827.4743
2009-06-10 12:00:00,62.44,62.55,62.39,62.41,18496.484586262843,41.8386,41.9123,41.8051,41.8185,18496.4846
2009-06-10 12:10:00,62.43,62.76,62.41,62.73,21741.48188209843,41.8319,42.053,41.8185,42.0329,21741.4819
2009-06-10 12:20:00,62.76,62.77,62.54,62.63,12979.989183342346,42.053,42.0597,41.9056,41.9659,12979.9892
2009-06-10 12:30:00,62.62,62.62,62.48,62.53,10924.824229313142,41.9592,41.9592,41.8654,41.8989,10924.8242
2009-06-10 12:40:00,62.53,62.53,62.29,62.33,15900.486749594374,41.8989,41.8989,41.738,41.7648,15900.4867
2009-06-10 12:50:00,62.34,62.4,62.25,62.36,33315.30557057869,41.7715,41.8118,41.7112,41.7849,33315.3056
2009-06-10 13:00:00,62.37,62.39,61.92,62.02,49107.625743645214,41.7916,41.8051,41.4901,41.5571,49107.6257
2009-06-10 13:10:00,62.01,62.05,61.82,61.82,43374.797187669006,41.5504,41.5772,41.4231,41.4231,43374.7972
2009-06-10 13:20:00,61.84,61.88,61.73,61.74,20010.816657652784,41.4365,41.4633,41.3628,41.3695,20010.8167
2009-06-10 13:30:00,61.76,61.78,61.53,61.53,14169.821525148727,41.3829,41.3963,41.2288,41.2288,14169.8215
2009-06-10 13:40:00,61.53,61.63,61.29,61.33,19794.48350459708,41.2288,41.2958,41.068,41.0948,19794.4835
2009-06-10 13:50:00,61.34,61.59,61.33,61.56,35803.136830719304,41.1015,41.269,41.0948,41.2489,35803.1368
2009-06-10 14:00:00,61.58,61.58,61.35,61.49,50946.45754461871,41.2623,41.2623,41.1082,41.202,50946.4575
2009-06-10 14:10:00,61.54,61.89,61.54,61.89,19686.316928069227,41.2355,41.47,41.2355,41.47,19686.3169
2009-06-10 14:20:00,61.89,61.92,61.78,61.82,12006.489994591671,41.47,41.4901,41.3963,41.4231,12006.49
2009-06-10 14:30:00,61.83,61.97,61.67,61.85,21957.815035154137,41.4298,41.5236,41.3226,41.4432,21957.815
2009-06-10 14:40:00,61.85,61.95,61.8,61.92,13628.988642509465,41.4432,41.5102,41.4097,41.4901,13628.9886
2009-06-10 14:50:00,61.93,62.02,61.78,61.93,21092.48242293132,41.4968,41.5571,41.3963,41.4968,21092.4824
2009-06-10 15:00:00,61.95,62.0,61.79,61.79,23363.980530016222,41.5102,41.5437,41.403,41.403,23363.9805
2009-06-10 15:10:00,61.8,61.85,61.7,61.77,26176.3115197404,41.4097,41.4432,41.3427,41.3896,26176.3115
2009-06-10 15:20:00,61.78,61.94,61.75,61.85,32558.13953488372,41.3963,41.5035,41.3762,41.4432,32558.1395
2009-06-10 15:30:00,61.85,62.28,61.85,62.2,93131.42239048134,41.4432,41.7313,41.4432,41.6777,93131.4224
2009-06-10 15:40:00,62.18,62.46,62.09,62.39,69659.27528393726,41.6643,41.852,41.604,41.8051,69659.2753
2009-06-10 15:50:00,62.38,62.66,62.31,62.63,125365.0621957815,41.7983,41.986,41.7514,41.9659,125365.0622
2009-06-11 09:30:00,62.51,63.29,62.5,63.25,54840.454299621415,41.8855,42.4081,41.8788,42.3813,54840.4543
2009-06-11 09:40:00,63.25,63.79,63.2,63.74,45538.128718226064,42.3813,42.7431,42.3478,42.7096,45538.1287
2009-06-11 09:50:00,63.73,63.93,63.72,63.76,49756.62520281233,42.7029,42.8369,42.6962,42.723,49756.6252
2009-06-11 10:00:00,63.82,63.82,63.38,63.43,36019.469983775016,42.7632,42.7632,42.4684,42.5019,36019.47
2009-06-11 10:10:00,63.47,63.84,63.47,63.72,25959.97836668469,42.5287,42.7766,42.5287,42.6962,25959.9784
2009-06-11 10:20:00,63.72,63.75,63.51,63.58,23796.646836127635,42.6962,42.7163,42.5555,42.6024,23796.6468
2009-06-11 10:30:00,63.53,63.63,63.39,63.52,43591.13034072472,42.5689,42.6359,42.4751,42.5622,43591.1303
2009-06-11 10:40:00,63.52,63.7,63.49,63.68,19794.48350459708,42.5622,42.6828,42.5421,42.6694,19794.4835
2009-06-11 10:50:00,63.69,63.69,63.33,63.35,34288.80475932937,42.6761,42.6761,42.4349,42.4483,34288.8048
2009-06-11 11:00:00,63.34,63.38,63.21,63.31,22065.98161168199,42.4416,42.4684,42.3545,42.4215,22065.9816
2009-06-11 11:10:00,63.34,63.6,63.31,63.57,30178.47485127096,42.4416,42.6158,42.4215,42.5957,30178.4749
2009-06-11 11:20:00,63.54,63.7,63.52,63.68,23904.813412655487,42.5756,42.6828,42.5622,42.6694,23904.8134
2009-06-11 11:30:00,63.66,63.74,63.58,63.69,19361.817198485667,42.656,42.7096,42.6024,42.6761,19361.8172
2009-06-11 11:40:00,63.7,63.95,63.51,63.86,34721.471065440775,42.6828,42.8503,42.5555,42.79,34721.4711
2009-06-11 11:50:00,63.86,64.06,63.86,64.02,30286.641427798808,42.79,42.9241,42.79,42.8972,30286.6414
2009-06-11 12:00:00,63.97,64.03,63.89,63.94,18063.81828015144,42.8637,42.9039,42.8101,42.8436,18063.8183
2009-06-11 12:10:00,63.93,63.94,63.8,63.94,28880.475932936723,42.8369,42.8436,42.7498,42.8436,28880.4759
2009-06-11 12:20:00,63.96,64.06,63.79,63.79,24445.64629529475,42.857,42.9241,42.7431,42.7431,24445.6463
2009-06-11 12:30:00,63.79,64.04,63.79,64.0,34180.638182801515,42.7431,42.9106,42.7431,42.8838,34180.6382
2009-06-11 12:40:00,64.01,64.13,63.92,64.01,26176.3115197404,42.8905,42.971,42.8302,42.8905,26176.3115
2009-06-11 12:50:00,64.02,64.27,63.99,64.25,28123.30989724175,42.8972,43.0648,42.8771,43.0514,28123.3099
2009-06-11 13:00:00,64.26,64.44,64.21,64.29,31909.1400757166,43.0581,43.1787,43.0246,43.0782,31909.1401
2009-06-11 13:10:00,64.29,64.53,64.27,64.52,38723.63439697133,43.0782,43.239,43.0648,43.2323,38723.6344
2009-06-11 13:20:00,64.48,64.64,64.48,64.61,37641.968631692806,43.2055,43.3127,43.2055,43.2926,37641.9686
2009-06-11 13:30:00,64.63,64.65,64.48,64.53,38399.13466738778,43.306,43.3194,43.2055,43.239,38399.1347
2009-06-11 13:40:00,64.51,64.51,64.29,64.45,30394.808004326664,43.2256,43.2256,43.0782,43.1854,30394.808
2009-06-11 13:50:00,64.42,64.44,64.24,64.29,25094.64575446187,43.1653,43.1787,43.0447,43.0782,25094.6458
2009-06-11 14:00:00,64.3,64.33,63.98,63.98,51811.79015684153,43.0849,43.105,42.8704,42.8704,51811.7902
2009-06-11 14:10:00,63.98,64.06,63.91,64.06,65008.11249323958,42.8704,42.9241,42.8235,42.9241,65008.1125
2009-06-11 14:20:00,64.03,64.14,63.97,64.1,29529.47539210384,42.9039,42.9777,42.8637,42.9509,29529.4754
2009-06-11 14:30:00,64.12,64.16,63.78,63.86,22606.814494321254,42.9643,42.9911,42.7364,42.79,22606.8145
2009-06-11 14:40:00,63.86,63.93,63.78,63.8,43266.630611141154,42.79,42.8369,42.7364,42.7498,43266.6306
2009-06-11 14:50:00,63.79,63.94,63.73,63.92,45429.96214169821,42.7431,42.8436,42.7029,42.8302,45429.9621
2009-06-11 15:00:00,63.91,63.97,63.78,63.96,34180.638182801515,42.8235,42.8637,42.7364,42.857,34180.6382
2009-06-11 15:10:00,63.96,64.09,63.86,64.04,21741.48188209843,42.857,42.9442,42.79,42.9106,21741.4819
2009-06-11 15:20:00,64.04,64.04,63.81,63.82,32558.13953488372,42.9106,42.9106,42.7565,42.7632,32558.1395
2009-06-11 15:30:00,63.84,63.84,63.47,63.83,75716.60356949702,42.7766,42.7766,42.5287,42.7699,75716.6036
2009-06-11 15:40:00,63.82,63.95,63.76,63.82,56895.61925365062,42.7632,42.8503,42.723,42.7632,56895.6193
2009-06-11 15:50:00,63.81,63.85,63.26,63.37,188209.84315846403,42.7565,42.7833,42.388,42.4617,188209.8432
2009-06-12 09:30:00,62.9,62.93,62.17,62.52,85667.92861005949,42.1468,42.1669,41.6576,41.8922,85667.9286
2009-06-12 09:40:00,62.54,62.93,62.49,62.87,60248.78312601406,41.9056,42.1669,41.8721,42.1267,60248.7831
2009-06-12 09:50:00,62.87,63.0,62.67,62.87,79286.10059491616,42.1267,42.2138,41.9927,42.1267,79286.1006
2009-06-12 10:00:00,62.87,62.87,62.31,62.46,56462.95294753921,42.1267,42.1267,41.7514,41.852,56462.9529
2009-06-12 10:10:00,62.49,62.76,62.45,62.48,45970.79502433748,41.8721,42.053,41.8453,41.8654,45970.795
2009-06-12 10:20:00,62.47,62.77,62.42,62.58,77014.60248783126,41.8587,42.0597,41.8252,41.9324,77014.6025
2009-06-12 10:30:00,62.58,62.76,62.51,62.67,34505.13791238507,41.9324,42.053,41.8855,41.9927,34505.1379
2009-06-12 10:40:00,62.68,62.99,62.65,62.88,49432.12547322877,41.9994,42.2071,41.9793,42.1334,49432.1255
2009-06-12 10:50:00,62.87,62.94,62.79,62.8,26825.31097890752,42.1267,42.1736,42.0731,42.0798,26825.311
2009-06-12 11:00:00,62.78,62.86,62.35,62.36,37858.30178474851,42.0664,42.12,41.7782,41.7849,37858.3018
2009-06-12 11:10:00,62.36,62.42,62.31,62.41,34829.63764196863,41.7849,41.8252,41.7514,41.8185,34829.6376
2009-06-12 11:20:00,62.42,62.43,62.33,62.36,26825.31097890752,41.8252,41.8319,41.7648,41.7849,26825.311
2009-06-12 11:30:00,62.37,62.51,62.35,62.44,17847.485127095726,41.7916,41.8855,41.7782,41.8386,17847.4851
2009-06-12 11:40:00,62.41,62.51,62.26,62.32,21741.48188209843,41.8185,41.8855,41.7179,41.7581,21741.4819
2009-06-12 11:50:00,62.31,62.34,62.05,62.06,28988.64250946457,41.7514,41.7715,41.5772,41.5839,28988.6425
2009-06-12 12:00:00,62.05,62.38,62.05,62.37,22065.98161168199,41.5772,41.7983,41.5772,41.7916,22065.9816
2009-06-12 12:10:00,62.36,62.48,62.33,62.4,11249.3239588967,41.7849,41.8654,41.7648,41.8118,11249.324
2009-06-12 12:20:00,62.39,62.39,62.29,62.29,8761.492698756085,41.8051,41.8051,41.738,41.738,8761.4927
2009-06-12 12:30:00,62.29,62.29,62.14,62.17,30178.47485127096,41.738,41.738,41.6375,41.6576,30178.4749
2009-06-12 12:40:00,62.16,62.39,62.16,62.37,16008.653326122228,41.6509,41.8051,41.6509,41.7916,16008.6533
2009-06-12 12:50:00,62.35,62.39,62.19,62.38,13412.655489453758,41.7782,41.8051,41.671,41.7983,13412.6555
2009-06-12 13:00:00,62.38,62.45,62.18,62.18,29421.308815575987,41.7983,41.8453,41.6643,41.6643,29421.3088
2009-06-12 13:10:00,62.23,62.35,62.19,62.27,11681.990265008111,41.6978,41.7782,41.671,41.7246,11681.9903
2009-06-12 13:20:00,62.27,62.27,62.18,62.19,12114.656571119524,41.7246,41.7246,41.6643,41.671,12114.6566
2009-06-12 13:30:00,62.19,62.31,62.19,62.25,9302.32558139535,41.671,41.7514,41.671,41.7112,9302.3256
2009-06-12 13:40:00,62.27,62.39,62.22,62.34,16333.153055705789,41.7246,41.8051,41.6911,41.7715,16333.1531
2009-06-12 13:50:00,62.37,62.46,62.37,62.44,15467.820443482964,41.7916,41.852,41.7916,41.8386,15467.8204
2009-06-12 14:00:00,62.43,62.46,62.25,62.27,22498.6479177934,41.8319,41.852,41.7112,41.7246,22498.6479
2009-06-12 14:10:00,62.26,62.39,62.25,62.39,11898.323418063816,41.7179,41.8051,41.7112,41.8051,11898.3234
2009-06-12 14:20:00,62.37,62.52,62.27,62.51,23363.980530016222,41.7916,41.8922,41.7246,41.8855,23363.9805
2009-06-12 14:30:00,62.51,62.73,62.49,62.63,23472.14710654408,41.8855,42.0329,41.8721,41.9659,23472.1471
2009-06-12 14:40:00,62.63,63.01,62.63,62.89,30394.808004326664,41.9659,42.2205,41.9659,42.1401,30394.808
2009-06-12 14:50:00,62.88,62.96,62.81,62.88,23363.980530016222,42.1334,42.187,42.0865,42.1334,23363.9805
2009-06-12 15:00:00,62.92,63.11,62.92,63.05,47917.79340183883,42.1602,42.2875,42.1602,42.2473,47917.7934
2009-06-12 15:10:00,63.05,63.16,63.04,63.09,49540.29204975662,42.2473,42.321,42.2406,42.2741,49540.292
2009-06-12 15:20:00,63.06,63.08,62.91,62.99,43266.630611141154,42.254,42.2674,42.1535,42.2071,43266.6306
2009-06-12 15:30:00,63.0,63.04,62.67,62.67,50946.45754461871,42.2138,42.2406,41.9927,41.9927,50946.4575
2009-06-12 15:40:00,62.68,62.71,62.49,62.53,46403.46133044889,41.9994,42.0195,41.8721,41.8989,46403.4613
2009-06-12 15:50:00,62.53,62.9,62.52,62.87,82314.76473769605,41.8989,42.1468,41.8922,42.1267,82314.7647
2009-06-15 09:30:00,62.24,62.24,61.5,61.6,32017.306652244457,41.7045,41.7045,41.2087,41.2757,32017.3067
2009-06-15 09:40:00,61.59,61.59,61.34,61.37,49215.79232017307,41.269,41.269,41.1015,41.1216,49215.7923
2009-06-15 09:50:00,61.35,61.75,61.21,61.73,30502.97458085452,41.1082,41.3762,41.0144,41.3628,30502.9746
2009-06-15 10:00:00,61.71,61.81,61.64,61.72,31476.4737696052,41.3494,41.4164,41.3025,41.3561,31476.4738
2009-06-15 10:10:00,61.72,61.78,61.55,61.69,20335.316387236344,41.3561,41.3963,41.2422,41.336,20335.3164
2009-06-15 10:20:00,61.65,61.77,61.58,61.63,33315.30557057869,41.3092,41.3896,41.2623,41.2958,33315.3056
2009-06-15 10:30:00,61.59,61.59,61.29,61.34,39480.80043266631,41.269,41.269,41.068,41.1015,39480.8004
2009-06-15 10:40:00,61.32,61.43,61.27,61.42,31800.97349918875,41.0881,41.1618,41.0546,41.1551,31800.9735
2009-06-15 10:50:00,61.41,61.56,61.37,61.5,16549.486208761493,41.1484,41.2489,41.1216,41.2087,16549.4862
2009-06-15 11:00:00,61.51,61.57,61.11,61.11,60789.61600865333,41.2154,41.2556,40.9474,40.9474,60789.616
2009-06-15 11:10:00,61.13,61.13,60.9,60.93,49107.625743645214,40.9608,40.9608,40.8067,40.8268,49107.6257
2009-06-15 11:20:00,60.97,61.05,60.82,60.95,77555.43537047053,40.8536,40.9072,40.7531,40.8402,77555.4354
2009-06-15 11:30:00,60.94,61.0,60.79,60.8,18712.81773931855,40.8335,40.8737,40.733,40.7397,18712.8177
2009-06-15 11:40:00,60.79,60.95,60.77,60.87,24553.812871822607,40.733,40.8402,40.7196,40.7866,24553.8129
2009-06-15 11:50:00,60.83,61.04,60.83,60.97,29096.809085992427,40.7598,40.9005,40.7598,40.8536,29096.8091
2009-06-15 12:00:00,60.98,60.99,60.88,60.89,18063.81828015144,40.8603,40.867,40.7933,40.8,18063.8183
2009-06-15 12:10:00,60.86,60.89,60.79,60.82,21525.148729042725,40.7799,40.8,40.733,40.7531,21525.1487
2009-06-15 12:20:00,60.83,60.9,60.72,60.8,20984.31584640346,40.7598,40.8067,40.686,40.7397,20984.3158
2009-06-15 12:30:00,60.8,61.07,60.8,61.04,20659.8161168199,40.7397,40.9206,40.7397,40.9005,20659.8161
2009-06-15 12:40:00,61.04,61.09,60.94,60.99,8436.992969172525,40.9005,40.934,40.8335,40.867,8436.993
2009-06-15 12:50:00,61.0,61.04,60.75,60.79,35803.136830719304,40.8737,40.9005,40.7062,40.733,35803.1368
2009-06-15 13:00:00,60.78,60.78,60.42,60.47,35154.13737155219,40.7263,40.7263,40.485,40.5185,35154.1374
2009-06-15 13:10:00,60.46,60.6,60.45,60.47,14386.154678204435,40.5118,40.6056,40.5051,40.5185,14386.1547
2009-06-15 13:20:00,60.45,60.55,60.42,60.5,17847.485127095726,40.5051,40.5721,40.485,40.5386,17847.4851
2009-06-15 13:30:00,60.51,60.51,60.37,60.5,19902.65008112493,40.5453,40.5453,40.4515,40.5386,19902.6501
2009-06-15 13:40:00,60.51,60.62,60.45,60.6,16765.819361817197,40.5453,40.619,40.5051,40.6056,16765.8194
2009-06-15 13:50:00,60.61,60.63,60.53,60.54,8220.65981611682,40.6123,40.6257,40.5587,40.5654,8220.6598
2009-06-15 14:00:00,60.56,60.67,60.52,60.62,13628.988642509465,40.5788,40.6525,40.552,40.619,13628.9886
2009-06-15 14:10:00,60.59,60.66,60.55,60.61,25851.81179015684,40.5989,40.6458,40.5721,40.6123,25851.8118
2009-06-15 14:20:00,60.61,60.73,60.58,60.69,42401.29799891833,40.6123,40.6928,40.5922,40.6659,42401.298
2009-06-15 14:30:00,60.68,60.68,60.56,60.58,52352.6230394808,40.6592,40.6592,40.5788,40.5922,52352.623
2009-06-15 14:40:00,60.57,60.6,60.48,60.56,31800.97349918875,40.5855,40.6056,40.5252,40.5788,31800.9735
2009-06-15 14:50:00,60.57,60.71,60.55,60.71,28015.14332071389,40.5855,40.6793,40.5721,40.6793,28015.1433
2009-06-15 15:00:00,60.72,60.72,60.55,60.59,24337.4797187669,40.686,40.686,40.5721,40.5989,24337.4797
2009-06-15 15:10:00,60.62,60.8,60.6,60.73,42076.79826933477,40.619,40.7397,40.6056,40.6928,42076.7983
2009-06-15 15:20:00,60.75,60.81,60.64,60.71,37101.135749053545,40.7062,40.7464,40.6324,40.6793,37101.1357
2009-06-15 15:30:00,60.74,60.92,60.74,60.89,64142.779881016766,40.6995,40.8201,40.6995,40.8,64142.7799
2009-06-15 15:40:00,60.89,60.97,60.71,60.97,60140.61654948621,40.8,40.8536,40.6793,40.8536,60140.6165
2009-06-15 15:50:00,60.98,60.98,60.74,60.82,112601.40616549486,40.8603,40.8603,40.6995,40.7531,112601.4062
2009-06-16 09:30:00,61.11,61.17,60.75,60.88,44456.462952947535,40.9474,40.9876,40.7062,40.7933,44456.463
2009-06-16 09:40:00,60.87,61.08,60.78,61.08,32558.13953488372,40.7866,40.9273,40.7263,40.9273,32558.1395
2009-06-16 09:50:00,61.12,61.16,60.82,60.97,58193.61817198485,40.9541,40.9809,40.7531,40.8536,58193.6182
2009-06-16 10:00:00,60.99,61.07,60.72,60.93,41427.79881016766,40.867,40.9206,40.686,40.8268,41427.7988
2009-06-16 10:10:00,60.97,61.03,60.38,60.4,26608.977825851813,40.8536,40.8938,40.4582,40.4716,26608.9778
2009-06-16 10:20:00,60.39,60.97,60.36,60.91,36343.96971335857,40.4649,40.8536,40.4448,40.8134,36343.9697
2009-06-16 10:30:00,60.85,60.92,60.52,60.91,28880.475932936723,40.7732,40.8201,40.552,40.8134,28880.4759
2009-06-16 10:40:00,60.89,61.07,60.8,61.0,37641.968631692806,40.8,40.9206,40.7397,40.8737,37641.9686
2009-06-16 10:50:00,60.96,61.01,60.79,60.8,47809.626825310974,40.8469,40.8804,40.733,40.7397,47809.6268
2009-06-16 11:00:00,60.82,60.88,60.74,60.88,39048.13412655489,40.7531,40.7933,40.6995,40.7933,39048.1341
2009-06-16 11:10:00,60.88,61.12,60.88,61.09,19469.98377501352,40.7933,40.9541,40.7933,40.934,19469.9838
2009-06-16 11:20:00,61.1,61.11,60.85,60.93,14061.654948620877,40.9407,40.9474,40.7732,40.8268,14061.6549
2009-06-16 11:30:00,60.95,60.95,60.72,60.77,15359.65386695511,40.8402,40.8402,40.686,40.7196,15359.6539
2009-06-16 11:40:00,60.78,60.82,60.55,60.55,15792.320173066522,40.7263,40.7531,40.5721,40.5721,15792.3202
2009-06-16 11:50:00,60.57,60.62,60.51,60.55,23147.64737696052,40.5855,40.619,40.5453,40.5721,23147.6474
2009-06-16 12:00:00,60.55,60.64,60.53,60.61,10708.491076257436,40.5721,40.6324,40.5587,40.6123,10708.4911
2009-06-16 12:10:00,60.6,60.71,60.57,60.71,8653.32612222823,40.6056,40.6793,40.5855,40.6793,8653.3261
2009-06-16 12:20:00,60.71,60.8,60.62,60.72,7571.660356949702,40.6793,40.7397,40.619,40.686,7571.6604
2009-06-16 12:30:00,60.72,60.72,60.14,60.14,26717.144402379665,40.686,40.686,40.2974,40.2974,26717.1444
2009-06-16 12:40:00,60.11,60.18,59.89,59.96,46511.62790697674,40.2773,40.3242,40.1299,40.1768,46511.6279
2009-06-16 12:50:00,59.93,60.14,59.89,60.12,34072.47160627366,40.1567,40.2974,40.1299,40.284,34072.4716
2009-06-16 13:00:00,60.12,60.12,59.79,59.91,31043.80746349378,40.284,40.284,40.0629,40.1433,31043.8075
2009-06-16 13:10:00,59.93,60.05,59.89,59.97,12979.989183342346,40.1567,40.2371,40.1299,40.1835,12979.9892
2009-06-16 13:20:00,59.98,60.08,59.89,60.07,24012.979989183343,40.1902,40.2572,40.1299,40.2505,24012.98
2009-06-16 13:30:00,60.07,60.07,59.95,60.01,11898.323418063816,40.2505,40.2505,40.1701,40.2103,11898.3234
2009-06-16 13:40:00,59.99,60.23,59.95,60.2,22282.314764737694,40.1969,40.3577,40.1701,40.3376,22282.3148
2009-06-16 13:50:00,60.22,60.22,60.11,60.15,29421.308815575987,40.351,40.351,40.2773,40.3041,29421.3088
2009-06-16 14:00:00,60.12,60.12,59.83,59.92,16982.152514872905,40.284,40.284,40.0897,40.15,16982.1525
2009-06-16 14:10:00,59.93,60.11,59.9,60.01,21957.815035154137,40.1567,40.2773,40.1366,40.2103,21957.815
2009-06-16 14:20:00,60.04,60.05,59.83,59.91,10167.658193618172,40.2304,40.2371,40.0897,40.1433,10167.6582
2009-06-16 14:30:00,59.88,60.04,59.74,60.03,25094.64575446187,40.1232,40.2304,40.0294,40.2237,25094.6458
2009-06-16 14:40:00,60.01,60.04,59.87,59.9,20118.98323418064,40.2103,40.2304,40.1165,40.1366,20118.9832
2009-06-16 14:50:00,59.89,60.04,59.89,60.0,13088.1557598702,40.1299,40.2304,40.1299,40.2036,13088.1558
2009-06-16 15:00:00,60.01,60.09,59.84,59.92,25310.978907517576,40.2103,40.2639,40.0964,40.15,25310.9789
2009-06-16 15:10:00,59.91,60.16,59.87,60.16,22714.981070849102,40.1433,40.3108,40.1165,40.3108,22714.9811
2009-06-16 15:20:00,60.16,60.18,59.96,60.11,52677.12276906436,40.3108,40.3242,40.1768,40.2773,52677.1228
2009-06-16 15:30:00,60.11,60.28,60.02,60.27,48891.2925905895,40.2773,40.3912,40.217,40.3845,48891.2926
2009-06-16 15:40:00,60.26,60.33,60.14,60.15,65332.61222282315,40.3778,40.4247,40.2974,40.3041,65332.6122
2009-06-16 15:50:00,60.18,60.18,59.78,59.82,187128.1773931855,40.3242,40.3242,40.0562,40.083,187128.1774
2009-06-17 09:30:00,59.57,59.75,59.28,59.57,71822.60681449431,39.9155,40.0361,39.7212,39.9155,71822.6068
2009-06-17 09:40:00,59.57,59.67,59.08,59.08,117252.56895619254,39.9155,39.9825,39.5872,39.5872,117252.569
2009-06-17 09:50:00,59.08,59.3,59.08,59.23,59599.78366684694,39.5872,39.7346,39.5872,39.6877,59599.7837
2009-06-17 10:00:00,59.23,59.67,59.21,59.65,96376.41968631692,39.6877,39.9825,39.6743,39.9691,96376.4197
2009-06-17 10:10:00,59.66,59.83,59.66,59.81,86965.92752839372,39.9758,40.0897,39.9758,40.0763,86965.9275
2009-06-17 10:20:00,59.79,59.8,59.43,59.65,51703.62358031368,40.0629,40.0696,39.8217,39.9691,51703.6236
2009-06-17 10:30:00,59.64,59.67,59.4,59.45,46295.29475392104,39.9624,39.9825,39.8016,39.8351,46295.2948
2009-06-17 10:40:00,59.47,59.69,59.47,59.65,39805.30016224986,39.8485,39.9959,39.8485,39.9691,39805.3002
2009-06-17 10:50:00,59.64,59.94,59.62,59.92,25419.145484045428,39.9624,40.1634,39.949,40.15,25419.1455
2009-06-17 11:00:00,59.91,60.17,59.85,60.11,29745.808545159543,40.1433,40.3175,40.1031,40.2773,29745.8085
2009-06-17 11:10:00,60.11,60.28,60.05,60.28,54407.787993510006,40.2773,40.3912,40.2371,40.3912,54407.788
2009-06-17 11:20:00,60.29,60.85,60.27,60.75,103082.7474310438,40.3979,40.7732,40.3845,40.7062,103082.7474
2009-06-17 11:30:00,60.72,60.9,60.59,60.61,70740.94104921579,40.686,40.8067,40.5989,40.6123,70740.941
2009-06-17 11:40:00,60.62,60.85,60.61,60.64,34505.13791238507,40.619,40.7732,40.6123,40.6324,34505.1379
2009-06-17 11:50:00,60.61,60.64,60.4,60.58,35478.63710113575,40.6123,40.6324,40.4716,40.5922,35478.6371
2009-06-17 12:00:00,60.58,60.8,60.57,60.75,30178.47485127096,40.5922,40.7397,40.5855,40.7062,30178.4749
2009-06-17 12:10:00,60.73,60.99,60.72,60.81,25635.478637101136,40.6928,40.867,40.686,40.7464,25635.4786
2009-06-17 12:20:00,60.83,61.13,60.83,60.93,22282.314764737694,40.7598,40.9608,40.7598,40.8268,22282.3148
2009-06-17 12:30:00,60.95,60.95,60.79,60.88,13412.655489453758,40.8402,40.8402,40.733,40.7933,13412.6555
2009-06-17 12:40:00,60.87,60.98,60.79,60.8,23039.480800432662,40.7866,40.8603,40.733,40.7397,23039.4808
2009-06-17 12:50:00,60.8,60.85,60.69,60.84,29745.808545159543,40.7397,40.7732,40.6659,40.7665,29745.8085
2009-06-17 13:00:00,60.83,60.89,60.82,60.89,28664.14277988101,40.7598,40.8,40.7531,40.8,28664.1428
2009-06-17 13:10:00,60.88,60.95,60.82,60.87,17198.48566792861,40.7933,40.8402,40.7531,40.7866,17198.4857
2009-06-17 13:20:00,60.87,61.01,60.87,61.0,24229.313142239047,40.7866,40.8804,40.7866,40.8737,24229.3131
2009-06-17 13:30:00,60.97,61.0,60.59,60.61,166792.86100594915,40.8536,40.8737,40.5989,40.6123,166792.861
2009-06-17 13:40:00,60.6,60.67,60.49,60.49,107409.41049215791,40.6056,40.6525,40.5319,40.5319,107409.4105
2009-06-17 13:50:00,60.5,60.55,60.27,60.27,97458.08545159546,40.5386,40.5721,40.3845,40.3845,97458.0855
2009-06-17 14:00:00,60.27,60.29,59.86,60.04,279286.10059491615,40.3845,40.3979,40.1098,40.2304,279286.1006
2009-06-17 14:10:00,60.04,60.09,59.94,60.01,83937.26338561384,40.2304,40.2639,40.1634,40.2103,83937.2634
2009-06-17 14:20:00,60.01,60.1,59.94,60.06,73661.43861546782,40.2103,40.2706,40.1634,40.2438,73661.4386
2009-06-17 14:30:00,60.06,60.07,59.87,59.88,60140.61654948621,40.2438,40.2505,40.1165,40.1232,60140.6165
2009-06-17 14:40:00,59.88,59.88,59.74,59.81,78096.26825310978,40.1232,40.1232,40.0294,40.0763,78096.2683
2009-06-17 14:50:00,59.81,59.81,59.57,59.7,83504.59707950243,40.0763,40.0763,39.9155,40.0026,83504.5971
2009-06-17 15:00:00,59.7,59.92,59.68,59.7,87831.26014061655,40.0026,40.15,39.9892,40.0026,87831.2601
2009-06-17 15:10:00,59.7,59.81,59.69,59.76,61871.281773931856,40.0026,40.0763,39.9959,40.0428,61871.2818
2009-06-17 15:20:00,59.77,59.84,59.58,59.61,82855.59762033532,40.0495,40.0964,39.9222,39.9423,82855.5976
2009-06-17 15:30:00,59.6,59.69,59.39,59.42,94321.25473228772,39.9356,39.9959,39.7949,39.815,94321.2547
2009-06-17 15:40:00,59.42,59.7,59.36,59.7,142239.04813412655,39.815,40.0026,39.7748,40.0026,142239.0481
2009-06-17 15:50:00,59.69,59.69,59.44,59.55,282531.0978907517,39.9959,39.9959,39.8284,39.9021,282531.0979
2009-06-18 09:30:00,59.6,59.68,59.19,59.19,36992.969172525685,39.9356,39.9892,39.6609,39.6609,36992.9692
2009-06-18 09:40:00,59.19,60.06,59.17,59.97,66522.44456462952,39.6609,40.2438,39.6475,40.1835,66522.4446
2009-06-18 09:50:00,59.94,60.62,59.8,60.5,58734.45105462412,40.1634,40.619,40.0696,40.5386,58734.4511
2009-06-18 10:00:00,60.53,60.59,60.26,60.35,32774.47268793943,40.5587,40.5989,40.3778,40.4381,32774.4727
2009-06-18 10:10:00,60.41,60.63,60.33,60.52,36019.469983775016,40.4783,40.6257,40.4247,40.552,36019.47
2009-06-18 10:20:00,60.54,60.55,60.36,60.43,20551.64954029205,40.5654,40.5721,40.4448,40.4917,20551.6495
2009-06-18 10:30:00,60.41,60.48,60.33,60.37,39048.13412655489,40.4783,40.5252,40.4247,40.4515,39048.1341
2009-06-18 10:40:00,60.39,60.55,60.27,60.46,107842.07679826934,40.4649,40.5721,40.3845,40.5118,107842.0768
2009-06-18 10:50:00,60.47,60.6,60.37,60.46,86316.9280692266,40.5185,40.6056,40.4515,40.5118,86316.9281
2009-06-18 11:00:00,60.47,60.67,60.41,60.52,50730.12439156301,40.5185,40.6525,40.4783,40.552,50730.1244
2009-06-18 11:10:00,60.52,60.75,60.49,60.75,35478.63710113575,40.552,40.7062,40.5319,40.7062,35478.6371
2009-06-18 11:20:00,60.74,60.82,60.68,60.71,13953.488372093025,40.6995,40.7531,40.6592,40.6793,13953.4884
2009-06-18 11:30:00,60.71,60.71,60.51,60.58,36127.63656030287,40.6793,40.6793,40.5453,40.5922,36127.6366
2009-06-18 11:40:00,60.56,60.57,60.51,60.55,21849.648458626285,40.5788,40.5855,40.5453,40.5721,21849.6485
2009-06-18 11:50:00,60.56,60.68,60.52,60.66,15035.154137371552,40.5788,40.6592,40.552,40.6458,15035.1541
2009-06-18 12:00:00,60.67,60.67,60.6,60.63,9626.825310978908,40.6525,40.6525,40.6056,40.6257,9626.8253
2009-06-18 12:10:00,60.63,60.91,60.62,60.91,25635.478637101136,40.6257,40.8134,40.619,40.8134,25635.4786
2009-06-18 12:20:00,60.89,60.89,60.71,60.83,13737.155219037317,40.8,40.8,40.6793,40.7598,13737.1552
2009-06-18 12:30:00,60.83,60.99,60.82,60.94,61005.94916170903,40.7598,40.867,40.7531,40.8335,61005.9492
2009-06-18 12:40:00,60.95,61.05,60.89,61.03,40454.29962141698,40.8402,40.9072,40.8,40.8938,40454.2996
2009-06-18 12:50:00,61.04,61.18,61.04,61.1,12439.156300703082,40.9005,40.9943,40.9005,40.9407,12439.1563
2009-06-18 13:00:00,61.1,61.21,61.01,61.17,17090.319091400757,40.9407,41.0144,40.8804,40.9876,17090.3191
2009-06-18 13:10:00,61.16,61.21,61.06,61.13,14602.48783126014,40.9809,41.0144,40.9139,40.9608,14602.4878
2009-06-18 13:20:00,61.13,61.16,61.07,61.16,16224.986479177933,40.9608,40.9809,40.9206,40.9809,16224.9865
2009-06-18 13:30:00,61.16,61.16,61.02,61.02,14277.98810167658,40.9809,40.9809,40.8871,40.8871,14277.9881
2009-06-18 13:40:00,61.0,61.1,60.97,61.03,26608.977825851813,40.8737,40.9407,40.8536,40.8938,26608.9778
2009-06-18 13:50:00,61.03,61.04,60.93,60.98,31151.974040021632,40.8938,40.9005,40.8268,40.8603,31151.974
2009-06-18 14:00:00,60.97,60.99,60.64,60.67,41860.46511627907,40.8536,40.867,40.6324,40.6525,41860.4651
2009-06-18 14:10:00,60.67,60.67,60.51,60.64,27474.31043807464,40.6525,40.6525,40.5453,40.6324,27474.3104
2009-06-18 14:20:00,60.65,60.67,60.55,60.67,24012.979989183343,40.6391,40.6525,40.5721,40.6525,24012.98
2009-06-18 14:30:00,60.67,60.75,60.64,60.67,20876.14926987561,40.6525,40.7062,40.6324,40.6525,20876.1493
2009-06-18 14:40:00,60.64,60.88,60.64,60.81,15575.987020010816,40.6324,40.7933,40.6324,40.7464,15575.987
2009-06-18 14:50:00,60.82,60.83,60.67,60.83,15035.154137371552,40.7531,40.7598,40.6525,40.7598,15035.1541
2009-06-18 15:00:00,60.86,60.89,60.72,60.8,10059.491617090318,40.7799,40.8,40.686,40.7397,10059.4916
2009-06-18 15:10:00,60.8,60.84,60.7,60.73,20984.31584640346,40.7397,40.7665,40.6726,40.6928,20984.3158
2009-06-18 15:20:00,60.72,60.79,60.58,60.7,100594.9161709032,40.686,40.733,40.5922,40.6726,100594.9162
2009-06-18 15:30:00,60.73,60.8,60.62,60.78,137804.2184964846,40.6928,40.7397,40.619,40.7263,137804.2185
2009-06-18 15:40:00,60.78,60.83,60.43,60.54,112925.90589507842,40.7263,40.7598,40.4917,40.5654,112925.9059
2009-06-18 15:50:00,60.55,60.67,60.38,60.59,93996.75500270416,40.5721,40.6525,40.4582,40.5989,93996.755
2009-06-19 09:30:00,60.74,61.19,60.59,60.78,488372.0930232558,40.6995,41.001,40.5989,40.7263,488372.093
2009-06-19 09:40:00,60.8,61.06,60.74,60.94,46944.29421308816,40.7397,40.9139,40.6995,40.8335,46944.2942
2009-06-19 09:50:00,60.95,61.03,60.73,60.73,30070.308274743104,40.8402,40.8938,40.6928,40.6928,30070.3083
2009-06-19 10:00:00,60.76,60.79,60.53,60.54,46295.29475392104,40.7129,40.733,40.5587,40.5654,46295.2948
2009-06-19 10:10:00,60.56,60.61,60.31,60.43,43374.797187669006,40.5788,40.6123,40.4113,40.4917,43374.7972
2009-06-19 10:20:00,60.43,60.59,60.4,60.54,26933.47755543537,40.4917,40.5989,40.4716,40.5654,26933.4776
2009-06-19 10:30:00,60.55,60.73,60.5,60.62,26608.977825851813,40.5721,40.6928,40.5386,40.619,26608.9778
2009-06-19 10:40:00,60.59,60.76,60.55,60.62,37966.46836127636,40.5989,40.7129,40.5721,40.619,37966.4684
2009-06-19 10:50:00,60.63,60.73,60.57,60.57,18820.984315846403,40.6257,40.6928,40.5855,40.5855,18820.9843
2009-06-19 11:00:00,60.59,60.67,60.48,60.5,27690.64359113034,40.5989,40.6525,40.5252,40.5386,27690.6436
2009-06-19 11:10:00,60.5,60.6,60.43,60.46,19469.98377501352,40.5386,40.6056,40.4917,40.5118,19469.9838
2009-06-19 11:20:00,60.43,60.48,60.33,60.33,15359.65386695511,40.4917,40.5252,40.4247,40.4247,15359.6539
2009-06-19 11:30:00,60.32,60.43,60.26,60.43,19686.316928069227,40.418,40.4917,40.3778,40.4917,19686.3169
2009-06-19 11:40:00,60.42,60.45,60.39,60.4,18929.15089237425,40.485,40.5051,40.4649,40.4716,18929.1509
2009-06-19 11:50:00,60.42,60.45,60.34,60.39,10167.658193618172,40.485,40.5051,40.4314,40.4649,10167.6582
2009-06-19 12:00:00,60.4,60.41,60.27,60.29,8869.659275283937,40.4716,40.4783,40.3845,40.3979,8869.6593
2009-06-19 12:10:00,60.29,60.3,60.17,60.21,23147.64737696052,40.3979,40.4046,40.3175,40.3443,23147.6474
2009-06-19 12:20:00,60.2,60.2,59.78,59.87,30935.640886965928,40.3376,40.3376,40.0562,40.1165,30935.6409
2009-06-19 12:30:00,59.84,59.84,59.6,59.69,21957.815035154137,40.0964,40.0964,39.9356,39.9959,21957.815
2009-06-19 12:40:00,59.7,59.94,59.7,59.93,28988.64250946457,40.0026,40.1634,40.0026,40.1567,28988.6425
2009-06-19 12:50:00,59.91,59.96,59.79,59.79,7138.994050838291,40.1433,40.1768,40.0629,40.0629,7138.9941
2009-06-19 13:00:00,59.82,59.87,59.77,59.79,14386.154678204435,40.083,40.1165,40.0495,40.0629,14386.1547
2009-06-19 13:10:00,59.8,59.94,59.78,59.94,4434.8296376419685,40.0696,40.1634,40.0562,40.1634,4434.8296
2009-06-19 13:20:00,59.94,59.95,59.81,59.84,6165.494862087615,40.1634,40.1701,40.0763,40.0964,6165.4949
2009-06-19 13:30:00,59.84,59.99,59.82,59.86,14061.654948620877,40.0964,40.1969,40.083,40.1098,14061.6549
2009-06-19 13:40:00,59.89,59.92,59.76,59.85,6598.161168199026,40.1299,40.15,40.0428,40.1031,6598.1612
2009-06-19 13:50:00,59.83,59.93,59.82,59.85,16873.98593834505,40.0897,40.1567,40.083,40.1031,16873.9859
2009-06-19 14:00:00,59.85,59.92,59.65,59.65,19253.65062195781,40.1031,40.15,39.9691,39.9691,19253.6506
2009-06-19 14:10:00,59.67,59.69,59.61,59.64,35803.136830719304,39.9825,39.9959,39.9423,39.9624,35803.1368
2009-06-19 14:20:00,59.66,59.68,59.45,59.57,44780.9626825311,39.9758,39.9892,39.8351,39.9155,44780.9627
2009-06-19 14:30:00,59.57,59.7,59.56,59.63,32125.47322877231,39.9155,40.0026,39.9088,39.9557,32125.4732
2009-06-19 14:40:00,59.63,59.72,59.58,59.72,15359.65386695511,39.9557,40.016,39.9222,40.016,15359.6539
2009-06-19 14:50:00,59.71,59.84,59.67,59.79,12655.489453758788,40.0093,40.0964,39.9825,40.0629,12655.4895
2009-06-19 15:00:00,59.78,59.88,59.71,59.78,17198.48566792861,40.0562,40.1232,40.0093,40.0562,17198.4857
2009-06-19 15:10:00,59.79,60.04,59.77,60.04,29853.9751216874,40.0629,40.2304,40.0495,40.2304,29853.9751
2009-06-19 15:20:00,60.04,60.21,60.01,60.17,36452.13628988642,40.2304,40.3443,40.2103,40.3175,36452.1363
2009-06-19 15:30:00,60.18,60.26,60.04,60.04,42076.79826933477,40.3242,40.3778,40.2304,40.2304,42076.7983
2009-06-19 15:40:00,60.04,60.18,59.94,60.09,53542.45538128718,40.2304,40.3242,40.1634,40.2639,53542.4554
2009-06-19 15:50:00,60.1,60.11,59.91,59.94,126879.39426717145,40.2706,40.2773,40.1433,40.1634,126879.3943
2009-06-22 09:30:00,59.29,59.6,58.27,58.34,125256.89561925364,39.7279,39.9356,39.0444,39.0913,125256.8956
2009-06-22 09:40:00,58.34,58.39,58.09,58.18,130124.39156300704,39.0913,39.1248,38.9238,38.9841,130124.3916
2009-06-22 09:50:00,58.18,58.35,58.12,58.23,44564.62952947539,38.9841,39.098,38.9439,39.0176,44564.6295
2009-06-22 10:00:00,58.23,58.34,58.01,58.28,67604.11032990806,39.0176,39.0913,38.8702,39.0511,67604.1103
2009-06-22 10:10:00,58.28,58.51,58.28,58.35,39048.13412655489,39.0511,39.2052,39.0511,39.098,39048.1341
2009-06-22 10:20:00,58.34,58.46,58.34,58.42,29529.47539210384,39.0913,39.1717,39.0913,39.1449,29529.4754
2009-06-22 10:30:00,58.36,58.38,58.17,58.24,35262.30394808004,39.1047,39.1181,38.9774,39.0243,35262.3039
2009-06-22 10:40:00,58.25,58.31,58.1,58.28,27257.97728501893,39.031,39.0712,38.9305,39.0511,27257.9773
2009-06-22 10:50:00,58.28,58.35,58.26,58.31,16441.31963223364,39.0511,39.098,39.0377,39.0712,16441.3196
2009-06-22 11:00:00,58.29,58.31,58.16,58.19,28339.64305029745,39.0578,39.0712,38.9707,38.9908,28339.6431
2009-06-22 11:10:00,58.19,58.26,58.08,58.26,20335.316387236344,38.9908,39.0377,38.9171,39.0377,20335.3164
2009-06-22 11:20:00,58.3,58.53,58.28,58.41,23147.64737696052,39.0645,39.2186,39.0511,39.1382,23147.6474
2009-06-22 11:30:00,58.41,58.41,58.09,58.1,12114.656571119524,39.1382,39.1382,38.9238,38.9305,12114.6566
2009-06-22 11:40:00,58.11,58.16,57.98,57.98,13520.82206598161,38.9372,38.9707,38.8501,38.8501,13520.8221
2009-06-22 11:50:00,57.97,58.01,57.85,57.93,22065.98161168199,38.8434,38.8702,38.763,38.8166,22065.9816
2009-06-22 12:00:00,57.95,57.96,57.65,57.68,21308.81557598702,38.83,38.8367,38.629,38.6491,21308.8156
2009-06-22 12:10:00,57.69,57.73,57.66,57.68,14061.654948620877,38.6558,38.6826,38.6357,38.6491,14061.6549
2009-06-22 12:20:00,57.73,57.73,57.52,57.54,26176.3115197404,38.6826,38.6826,38.5419,38.5553,26176.3115
2009-06-22 12:30:00,57.54,57.63,57.49,57.49,27582.47701460249,38.5553,38.6156,38.5218,38.5218,27582.477
2009-06-22 12:40:00,57.49,57.63,57.49,57.51,23039.480800432662,38.5218,38.6156,38.5218,38.5352,23039.4808
2009-06-22 12:50:00,57.51,57.57,57.47,57.56,11465.657111952409,38.5352,38.5754,38.5084,38.5687,11465.6571
2009-06-22 13:00:00,57.57,57.61,57.53,57.61,10059.491617090318,38.5754,38.6022,38.5486,38.6022,10059.4916
2009-06-22 13:10:00,57.61,57.63,57.52,57.52,20227.14981070849,38.6022,38.6156,38.5419,38.5419,20227.1498
2009-06-22 13:20:00,57.54,57.63,57.45,57.63,13737.155219037317,38.5553,38.6156,38.495,38.6156,13737.1552
2009-06-22 13:30:00,57.63,57.7,57.55,57.67,13953.488372093025,38.6156,38.6625,38.562,38.6424,13953.4884
2009-06-22 13:40:00,57.67,57.75,57.65,57.75,8436.992969172525,38.6424,38.696,38.629,38.696,8436.993
2009-06-22 13:50:00,57.76,57.81,57.72,57.79,19686.316928069227,38.7027,38.7362,38.6759,38.7228,19686.3169
2009-06-22 14:00:00,57.81,57.89,57.74,57.78,29637.64196863169,38.7362,38.7898,38.6893,38.7161,29637.642
2009-06-22 14:10:00,57.75,57.9,57.69,57.89,15684.153596538668,38.696,38.7965,38.6558,38.7898,15684.1536
2009-06-22 14:20:00,57.89,57.91,57.82,57.85,18171.98485667929,38.7898,38.8032,38.7429,38.763,18171.9849
2009-06-22 14:30:00,57.85,57.99,57.79,57.98,43374.797187669006,38.763,38.8568,38.7228,38.8501,43374.7972
2009-06-22 14:40:00,57.97,57.98,57.86,57.95,13845.32179556517,38.8434,38.8501,38.7697,38.83,13845.3218
2009-06-22 14:50:00,57.94,57.94,57.84,57.91,15035.154137371552,38.8233,38.8233,38.7563,38.8032,15035.1541
2009-06-22 15:00:00,57.91,57.95,57.79,57.8,30394.808004326664,38.8032,38.83,38.7228,38.7295,30394.808
2009-06-22 15:10:00,57.83,57.84,57.71,57.82,22390.48134126555,38.7496,38.7563,38.6692,38.7429,22390.4813
2009-06-22 15:20:00,57.81,57.86,57.7,57.74,28123.30989724175,38.7362,38.7697,38.6625,38.6893,28123.3099
2009-06-22 15:30:00,57.72,57.92,57.69,57.92,71389.9405083829,38.6759,38.8099,38.6558,38.8099,71389.9405
2009-06-22 15:40:00,57.89,57.9,57.44,57.46,91833.4234721471,38.7898,38.7965,38.4883,38.5017,91833.4235
2009-06-22 15:50:00,57.46,57.47,57.2,57.24,189183.3423472147,38.5017,38.5084,38.3274,38.3542,189183.3423
2009-06-23 09:30:00,57.3,57.8,57.26,57.68,94862.087614927,38.3944,38.7295,38.3676,38.6491,94862.0876
2009-06-23 09:40:00,57.69,57.81,57.41,57.54,40670.63277447269,38.6558,38.7362,38.4682,38.5553,40670.6328
2009-06-23 09:50:00,57.55,57.84,57.55,57.77,52677.12276906436,38.562,38.7563,38.562,38.7094,52677.1228
2009-06-23 10:00:00,57.73,57.79,57.41,57.49,85018.92915089238,38.6826,38.7228,38.4682,38.5218,85018.9292
2009-06-23 10:10:00,57.49,57.49,57.03,57.21,65765.27852893456,38.5218,38.5218,38.2135,38.3341,65765.2785
2009-06-23 10:20:00,57.21,57.28,57.12,57.13,55489.453758788535,38.3341,38.381,38.2738,38.2805,55489.4538
2009-06-23 10:30:00,57.13,57.13,56.92,56.99,81882.09843158464,38.2805,38.2805,38.1398,38.1867,81882.0984
2009-06-23 10:40:00,57.0,57.06,56.73,57.05,66846.94429421308,38.1934,38.2336,38.0125,38.2269,66846.9443
2009-06-23 10:50:00,57.08,57.39,57.02,57.39,53866.95511087074,38.247,38.4547,38.2068,38.4547,53866.9551
2009-06-23 11:00:00,57.37,57.47,57.34,57.36,63277.44726879394,38.4413,38.5084,38.4212,38.4346,63277.4473
2009-06-23 11:10:00,57.35,57.5,57.32,57.5,33098.972417522986,38.4279,38.5285,38.4078,38.5285,33098.9724
2009-06-23 11:20:00,57.49,57.61,57.35,57.56,21957.815035154137,38.5218,38.6022,38.4279,38.5687,21957.815
2009-06-23 11:30:00,57.57,57.86,57.56,57.86,30935.640886965928,38.5754,38.7697,38.5687,38.7697,30935.6409
2009-06-23 11:40:00,57.86,57.89,57.79,57.89,33639.80530016225,38.7697,38.7898,38.7228,38.7898,33639.8053
2009-06-23 11:50:00,57.86,58.06,57.83,58.03,45429.96214169821,38.7697,38.9037,38.7496,38.8836,45429.9621
2009-06-23 12:00:00,58.03,58.09,57.97,58.0,25310.978907517576,38.8836,38.9238,38.8434,38.8635,25310.9789
2009-06-23 12:10:00,57.99,58.03,57.87,57.94,25959.97836668469,38.8568,38.8836,38.7764,38.8233,25959.9784
2009-06-23 12:20:00,57.94,58.07,57.93,58.02,24229.313142239047,38.8233,38.9104,38.8166,38.8769,24229.3131
2009-06-23 12:30:00,58.03,58.34,58.0,58.2,41427.79881016766,38.8836,39.0913,38.8635,38.9975,41427.7988
2009-06-23 12:40:00,58.21,58.35,58.19,58.35,69659.27528393726,39.0042,39.098,38.9908,39.098,69659.2753
2009-06-23 12:50:00,58.35,58.44,58.19,58.19,75824.77014602488,39.098,39.1583,38.9908,38.9908,75824.7701
2009-06-23 13:00:00,58.19,58.36,58.11,58.35,61114.11573823688,38.9908,39.1047,38.9372,39.098,61114.1157
2009-06-23 13:10:00,58.35,58.51,58.31,58.51,20118.98323418064,39.098,39.2052,39.0712,39.2052,20118.9832
2009-06-23 13:20:00,58.49,58.53,58.4,58.44,29745.808545159543,39.1918,39.2186,39.1315,39.1583,29745.8085
2009-06-23 13:30:00,58.44,58.53,58.42,58.5,15467.820443482964,39.1583,39.2186,39.1449,39.1985,15467.8204
2009-06-23 13:40:00,58.51,58.52,58.41,58.41,18388.31800973499,39.2052,39.2119,39.1382,39.1382,18388.318
2009-06-23 13:50:00,58.41,58.42,58.14,58.15,16333.153055705789,39.1382,39.1449,38.9573,38.964,16333.1531
2009-06-23 14:00:00,58.14,58.24,58.09,58.21,17739.318550567874,38.9573,39.0243,38.9238,39.0042,17739.3186
2009-06-23 14:10:00,58.2,58.53,58.2,58.51,22498.6479177934,38.9975,39.2186,38.9975,39.2052,22498.6479
2009-06-23 14:20:00,58.49,58.49,58.26,58.35,24878.312601406164,39.1918,39.1918,39.0377,39.098,24878.3126
2009-06-23 14:30:00,58.37,58.41,58.25,58.27,28988.64250946457,39.1114,39.1382,39.031,39.0444,28988.6425
2009-06-23 14:40:00,58.25,58.51,58.25,58.47,37425.6354786371,39.031,39.2052,39.031,39.1784,37425.6355
2009-06-23 14:50:00,58.48,58.62,58.45,58.51,30286.641427798808,39.1851,39.2789,39.165,39.2052,30286.6414
2009-06-23 15:00:00,58.5,58.53,58.39,58.39,29421.308815575987,39.1985,39.2186,39.1248,39.1248,29421.3088
2009-06-23 15:10:00,58.39,58.54,58.35,58.45,38615.46782044348,39.1248,39.2253,39.098,39.165,38615.4678
2009-06-23 15:20:00,58.46,58.7,58.45,58.67,38939.96755002704,39.1717,39.3325,39.165,39.3124,38939.9676
2009-06-23 15:30:00,58.66,58.68,58.48,58.66,54191.454840454295,39.3057,39.3191,39.1851,39.3057,54191.4548
2009-06-23 15:40:00,58.66,58.8,58.65,58.76,66955.11087074094,39.3057,39.3995,39.299,39.3727,66955.1109
2009-06-23 15:50:00,58.77,58.77,58.35,58.45,146457.54461871283,39.3794,39.3794,39.098,39.165,146457.5446
2009-06-24 09:30:00,59.05,59.47,58.78,59.31,63818.2801514332,39.567,39.8485,39.3861,39.7413,63818.2802
2009-06-24 09:40:00,59.3,59.46,59.2,59.2,35262.30394808004,39.7346,39.8418,39.6676,39.6676,35262.3039
2009-06-24 09:50:00,59.18,59.42,59.18,59.26,36992.969172525685,39.6542,39.815,39.6542,39.7078,36992.9692
2009-06-24 10:00:00,59.24,59.3,59.11,59.28,36127.63656030287,39.6944,39.7346,39.6073,39.7212,36127.6366
2009-06-24 10:10:00,59.3,59.45,59.19,59.2,45862.62844780963,39.7346,39.8351,39.6609,39.6676,45862.6284
2009-06-24 10:20:00,59.2,59.33,59.2,59.25,25419.145484045428,39.6676,39.7547,39.6676,39.7011,25419.1455
2009-06-24 10:30:00,59.24,59.33,59.15,59.22,41535.96538669551,39.6944,39.7547,39.6341,39.681,41535.9654
2009-06-24 10:40:00,59.23,59.25,59.11,59.18,12655.489453758788,39.6877,39.7011,39.6073,39.6542,12655.4895
2009-06-24 10:50:00,59.17,59.36,59.17,59.33,27257.97728501893,39.6475,39.7748,39.6475,39.7547,27257.9773
2009-06-24 11:00:00,59.32,59.44,59.26,59.4,23255.81395348837,39.748,39.8284,39.7078,39.8016,23255.814
2009-06-24 11:10:00,59.37,59.51,59.37,59.48,30070.308274743104,39.7815,39.8753,39.7815,39.8552,30070.3083
2009-06-24 11:20:00,59.47,59.66,59.47,59.57,28880.475932936723,39.8485,39.9758,39.8485,39.9155,28880.4759
2009-06-24 11:30:00,59.57,59.67,59.55,59.61,24337.4797187669,39.9155,39.9825,39.9021,39.9423,24337.4797
2009-06-24 11:40:00,59.59,59.66,59.56,59.64,17198.48566792861,39.9289,39.9758,39.9088,39.9624,17198.4857
2009-06-24 11:50:00,59.65,59.74,59.65,59.74,31909.1400757166,39.9691,40.0294,39.9691,40.0294,31909.1401
2009-06-24 12:00:00,59.74,59.77,59.64,59.66,14169.821525148727,40.0294,40.0495,39.9624,39.9758,14169.8215
2009-06-24 12:10:00,59.65,59.66,59.44,59.45,18280.15143320714,39.9691,39.9758,39.8284,39.8351,18280.1514
2009-06-24 12:20:00,59.44,59.46,59.27,59.29,15143.320713899404,39.8284,39.8418,39.7145,39.7279,15143.3207
2009-06-24 12:30:00,59.29,59.32,59.17,59.18,20659.8161168199,39.7279,39.748,39.6475,39.6542,20659.8161
2009-06-24 12:40:00,59.18,59.18,59.03,59.08,26068.14494321255,39.6542,39.6542,39.5536,39.5872,26068.1449
2009-06-24 12:50:00,59.06,59.13,59.04,59.13,17631.15197404002,39.5737,39.6207,39.5603,39.6207,17631.152
2009-06-24 13:00:00,59.13,59.29,59.12,59.22,19686.316928069227,39.6207,39.7279,39.614,39.681,19686.3169
2009-06-24 13:10:00,59.22,59.24,59.18,59.19,17090.319091400757,39.681,39.6944,39.6542,39.6609,17090.3191
2009-06-24 13:20:00,59.2,59.24,59.19,59.2,13520.82206598161,39.6676,39.6944,39.6609,39.6676,13520.8221
2009-06-24 13:30:00,59.2,59.2,59.11,59.15,16873.98593834505,39.6676,39.6676,39.6073,39.6341,16873.9859
2009-06-24 13:40:00,59.17,59.2,59.06,59.08,16549.486208761493,39.6475,39.6676,39.5737,39.5872,16549.4862
2009-06-24 13:50:00,59.08,59.2,59.08,59.19,17306.65224445646,39.5872,39.6676,39.5872,39.6609,17306.6522
2009-06-24 14:00:00,59.17,59.19,58.96,58.97,15900.486749594374,39.6475,39.6609,39.5067,39.5134,15900.4867
2009-06-24 14:10:00,58.98,59.1,58.71,58.98,28988.64250946457,39.5201,39.6006,39.3392,39.5201,28988.6425
2009-06-24 14:20:00,58.97,59.07,58.52,58.55,47268.79394267171,39.5134,39.5805,39.2119,39.232,47268.7939
2009-06-24 14:30:00,58.54,58.73,58.37,58.39,43050.29745808545,39.2253,39.3526,39.1114,39.1248,43050.2975
2009-06-24 14:40:00,58.39,58.74,58.33,58.54,47052.46078961601,39.1248,39.3593,39.0846,39.2253,47052.4608
2009-06-24 14:50:00,58.54,58.79,58.54,58.6,24878.312601406164,39.2253,39.3928,39.2253,39.2655,24878.3126
2009-06-24 15:00:00,58.61,58.73,58.16,58.25,39372.633856138455,39.2722,39.3526,38.9707,39.031,39372.6339
2009-06-24 15:10:00,58.24,58.31,58.09,58.25,32449.972958355866,39.0243,39.0712,38.9238,39.031,32449.973
2009-06-24 15:20:00,58.24,58.52,58.23,58.47,31909.1400757166,39.0243,39.2119,39.0176,39.1784,31909.1401
2009-06-24 15:30:00,58.46,58.59,58.35,58.47,30935.640886965928,39.1717,39.2588,39.098,39.1784,30935.6409
2009-06-24 15:40:00,58.48,58.74,58.23,58.7,70091.94159004868,39.1851,39.3593,39.0176,39.3325,70091.9416
2009-06-24 15:50:00,58.69,58.74,58.47,58.56,135640.88696592752,39.3258,39.3593,39.1784,39.2387,135640.887
2009-06-25 09:30:00,58.72,58.8,58.08,58.23,102001.08166576528,39.3459,39.3995,38.9171,39.0176,102001.0817
2009-06-25 09:40:00,58.25,58.84,58.25,58.47,45646.29529475392,39.031,39.4263,39.031,39.1784,45646.2953
2009-06-25 09:50:00,58.47,58.97,58.4,58.96,41860.46511627907,39.1784,39.5134,39.1315,39.5067,41860.4651
2009-06-25 10:00:00,58.96,59.31,58.93,59.22,55489.453758788535,39.5067,39.7413,39.4866,39.681,55489.4538
2009-06-25 10:10:00,59.22,59.33,59.04,59.22,26500.81124932396,39.681,39.7547,39.5603,39.681,26500.8112
2009-06-25 10:20:00,59.28,59.45,59.24,59.44,25959.97836668469,39.7212,39.8351,39.6944,39.8284,25959.9784
2009-06-25 10:30:00,59.44,59.45,59.21,59.23,29745.808545159543,39.8284,39.8351,39.6743,39.6877,29745.8085
2009-06-25 10:40:00,59.24,59.27,58.87,58.88,29421.308815575987,39.6944,39.7145,39.4464,39.4531,29421.3088
2009-06-25 10:50:00,58.89,59.03,58.89,58.92,26825.31097890752,39.4598,39.5536,39.4598,39.4799,26825.311
2009-06-25 11:00:00,58.96,59.19,58.92,59.08,18063.81828015144,39.5067,39.6609,39.4799,39.5872,18063.8183
2009-06-25 11:10:00,59.08,59.08,58.92,58.95,12655.489453758788,39.5872,39.5872,39.4799,39.5,12655.4895
2009-06-25 11:20:00,58.93,59.14,58.93,59.12,48999.45916711736,39.4866,39.6274,39.4866,39.614,48999.4592
2009-06-25 11:30:00,59.12,59.24,59.04,59.23,35262.30394808004,39.614,39.6944,39.5603,39.6877,35262.3039
2009-06-25 11:40:00,59.23,59.45,59.23,59.42,25419.145484045428,39.6877,39.8351,39.6877,39.815,25419.1455
2009-06-25 11:50:00,59.44,59.6,59.39,59.59,19902.65008112493,39.8284,39.9356,39.7949,39.9289,19902.6501
2009-06-25 12:00:00,59.59,59.76,59.54,59.68,17847.485127095726,39.9289,40.0428,39.8954,39.9892,17847.4851
2009-06-25 12:10:00,59.64,59.74,59.61,59.61,17955.65170362358,39.9624,40.0294,39.9423,39.9423,17955.6517
2009-06-25 12:20:00,59.58,59.72,59.58,59.69,16008.653326122228,39.9222,40.016,39.9222,39.9959,16008.6533
2009-06-25 12:30:00,59.69,59.76,59.41,59.47,16333.153055705789,39.9959,40.0428,39.8083,39.8485,16333.1531
2009-06-25 12:40:00,59.48,59.56,59.45,59.5,13520.82206598161,39.8552,39.9088,39.8351,39.8686,13520.8221
2009-06-25 12:50:00,59.49,59.6,59.49,59.53,8436.992969172525,39.8619,39.9356,39.8619,39.8887,8436.993
2009-06-25 13:00:00,59.48,59.9,59.43,59.9,24337.4797187669,39.8552,40.1366,39.8217,40.1366,24337.4797
2009-06-25 13:10:00,59.86,59.9,59.75,59.88,28988.64250946457,40.1098,40.1366,40.0361,40.1232,28988.6425
2009-06-25 13:20:00,59.87,59.98,59.74,59.77,18280.15143320714,40.1165,40.1902,40.0294,40.0495,18280.1514
2009-06-25 13:30:00,59.77,59.82,59.7,59.77,18929.15089237425,40.0495,40.083,40.0026,40.0495,18929.1509
2009-06-25 13:40:00,59.75,59.76,59.63,59.74,20227.14981070849,40.0361,40.0428,39.9557,40.0294,20227.1498
2009-06-25 13:50:00,59.74,59.78,59.65,59.66,18604.6511627907,40.0294,40.0562,39.9691,39.9758,18604.6512
2009-06-25 14:00:00,59.71,59.74,59.47,59.48,24337.4797187669,40.0093,40.0294,39.8485,39.8552,24337.4797
2009-06-25 14:10:00,59.47,59.57,59.42,59.48,19253.65062195781,39.8485,39.9155,39.815,39.8552,19253.6506
2009-06-25 14:20:00,59.49,59.64,59.44,59.63,21525.148729042725,39.8619,39.9624,39.8284,39.9557,21525.1487
2009-06-25 14:30:00,59.63,59.72,59.53,59.54,47809.626825310974,39.9557,40.016,39.8887,39.8954,47809.6268
2009-06-25 14:40:00,59.58,59.71,59.49,59.67,22174.14818820984,39.9222,40.0093,39.8619,39.9825,22174.1482
2009-06-25 14:50:00,59.69,59.77,59.54,59.67,26500.81124932396,39.9959,40.0495,39.8954,39.9825,26500.8112
2009-06-25 15:00:00,59.67,59.87,59.61,59.83,27474.31043807464,39.9825,40.1165,39.9423,40.0897,27474.3104
2009-06-25 15:10:00,59.82,59.91,59.69,59.76,25635.478637101136,40.083,40.1433,39.9959,40.0428,25635.4786
2009-06-25 15:20:00,59.79,59.84,59.69,59.81,31151.974040021632,40.0629,40.0964,39.9959,40.0763,31151.974
2009-06-25 15:30:00,59.81,59.85,59.42,59.5,57328.28555976203,40.0763,40.1031,39.815,39.8686,57328.2856
2009-06-25 15:40:00,59.51,59.94,59.51,59.93,67279.6106003245,39.8753,40.1634,39.8753,40.1567,67279.6106
2009-06-25 15:50:00,59.93,59.99,59.81,59.94,90427.257977285,40.1567,40.1969,40.0763,40.1634,90427.258
2009-06-26 09:30:00,59.82,59.82,59.35,59.46,37966.46836127636,40.083,40.083,39.7681,39.8418,37966.4684
2009-06-26 09:40:00,59.49,59.85,59.28,59.84,20876.14926987561,39.8619,40.1031,39.7212,40.0964,20876.1493
2009-06-26 09:50:00,59.8,59.9,59.49,59.5,44672.79610600325,40.0696,40.1366,39.8619,39.8686,44672.7961
2009-06-26 10:00:00,59.48,59.62,59.35,59.52,34288.80475932937,39.8552,39.949,39.7681,39.882,34288.8048
2009-06-26 10:10:00,59.57,59.92,59.5,59.83,27041.64413196322,39.9155,40.15,39.8686,40.0897,27041.6441
2009-06-26 10:20:00,59.85,60.09,59.8,59.97,28339.64305029745,40.1031,40.2639,40.0696,40.1835,28339.6431
2009-06-26 10:30:00,59.98,60.21,59.98,60.01,23472.14710654408,40.1902,40.3443,40.1902,40.2103,23472.1471
2009-06-26 10:40:00,59.98,60.04,59.83,59.93,20551.64954029205,40.1902,40.2304,40.0897,40.1567,20551.6495
2009-06-26 10:50:00,59.98,60.13,59.9,60.06,15251.487290427258,40.1902,40.2907,40.1366,40.2438,15251.4873
2009-06-26 11:00:00,60.06,60.07,59.69,59.9,24337.4797187669,40.2438,40.2505,39.9959,40.1366,24337.4797
2009-06-26 11:10:00,59.9,59.94,59.77,59.89,16333.153055705789,40.1366,40.1634,40.0495,40.1299,16333.1531
2009-06-26 11:20:00,59.89,59.94,59.65,59.68,20551.64954029205,40.1299,40.1634,39.9691,39.9892,20551.6495
2009-06-26 11:30:00,59.69,59.81,59.57,59.59,16657.652785289345,39.9959,40.0763,39.9155,39.9289,16657.6528
2009-06-26 11:40:00,59.59,59.66,59.56,59.59,16441.31963223364,39.9289,39.9758,39.9088,39.9289,16441.3196
2009-06-26 11:50:00,59.59,59.84,59.57,59.82,24661.97944835046,39.9289,40.0964,39.9155,40.083,24661.9794
2009-06-26 12:00:00,59.81,60.02,59.8,59.91,26284.478096268253,40.0763,40.217,40.0696,40.1433,26284.4781
2009-06-26 12:10:00,59.91,60.01,59.8,59.89,40129.79989183342,40.1433,40.2103,40.0696,40.1299,40129.7999
2009-06-26 12:20:00,59.88,59.93,59.86,59.93,7787.993510005408,40.1232,40.1567,40.1098,40.1567,7787.9935
2009-06-26 12:30:00,59.89,60.06,59.88,60.05,15575.987020010816,40.1299,40.2438,40.1232,40.2371,15575.987
2009-06-26 12:40:00,60.06,60.25,60.05,60.25,15575.987020010816,40.2438,40.3711,40.2371,40.3711,15575.987
2009-06-26 12:50:00,60.27,60.3,60.19,60.19,18496.484586262843,40.3845,40.4046,40.3309,40.3309,18496.4846
2009-06-26 13:00:00,60.18,60.24,60.09,60.14,12006.489994591671,40.3242,40.3644,40.2639,40.2974,12006.49
2009-06-26 13:10:00,60.13,60.13,60.03,60.09,13088.1557598702,40.2907,40.2907,40.2237,40.2639,13088.1558
2009-06-26 13:20:00,60.12,60.15,60.01,60.1,16441.31963223364,40.284,40.3041,40.2103,40.2706,16441.3196
2009-06-26 13:30:00,60.06,60.06,59.91,59.99,21633.315305570577,40.2438,40.2438,40.1433,40.1969,21633.3153
2009-06-26 13:40:00,59.99,60.11,59.96,60.02,16008.653326122228,40.1969,40.2773,40.1768,40.217,16008.6533
2009-06-26 13:50:00,60.03,60.14,59.99,60.06,16549.486208761493,40.2237,40.2974,40.1969,40.2438,16549.4862
2009-06-26 14:00:00,60.06,60.06,59.88,60.03,16657.652785289345,40.2438,40.2438,40.1232,40.2237,16657.6528
2009-06-26 14:10:00,60.02,60.14,60.0,60.14,18171.98485667929,40.217,40.2974,40.2036,40.2974,18171.9849
2009-06-26 14:20:00,60.13,60.13,60.05,60.07,12547.322877230936,40.2907,40.2907,40.2371,40.2505,12547.3229
2009-06-26 14:30:00,60.07,60.18,60.06,60.09,18604.6511627907,40.2505,40.3242,40.2438,40.2639,18604.6512
2009-06-26 14:40:00,60.09,60.19,60.06,60.15,21633.315305570577,40.2639,40.3309,40.2438,40.3041,21633.3153
2009-06-26 14:50:00,60.15,60.32,60.11,60.32,23796.646836127635,40.3041,40.418,40.2773,40.418,23796.6468
2009-06-26 15:00:00,60.33,60.38,60.27,60.31,21308.81557598702,40.4247,40.4582,40.3845,40.4113,21308.8156
2009-06-26 15:10:00,60.31,60.36,60.18,60.25,25959.97836668469,40.4113,40.4448,40.3242,40.3711,25959.9784
2009-06-26 15:20:00,60.25,60.33,60.15,60.32,30827.474310438072,40.3711,40.4247,40.3041,40.418,30827.4743
2009-06-26 15:30:00,60.32,60.43,60.27,60.32,34396.97133585722,40.418,40.4917,40.3845,40.418,34396.9713
2009-06-26 15:40:00,60.32,60.62,60.32,60.54,72147.10654407788,40.418,40.619,40.418,40.5654,72147.1065
2009-06-26 15:50:00,60.55,60.57,60.21,60.31,118766.90102758248,40.5721,40.5855,40.3443,40.4113,118766.901
2009-06-29 09:30:00,60.27,60.52,59.79,60.02,48999.45916711736,40.6617,40.8303,40.3378,40.493,48999.4592
2009-06-29 09:40:00,60.0,60.19,59.77,59.96,47268.79394267171,40.4795,40.6077,40.3243,40.4525,47268.7939
2009-06-29 09:50:00,59.92,60.02,59.72,60.02,26608.977825851813,40.4255,40.493,40.2906,40.493,26608.9778
2009-06-29 10:00:00,60.02,60.27,59.91,60.25,23363.980530016222,40.493,40.6617,40.4188,40.6482,23363.9805
2009-06-29 10:10:00,60.18,60.45,60.13,60.39,14277.98810167658,40.601,40.7831,40.5672,40.7426,14277.9881
2009-06-29 10:20:00,60.44,60.57,60.3,60.57,19578.15035154137,40.7764,40.8641,40.6819,40.8641,19578.1504
2009-06-29 10:30:00,60.57,60.76,60.54,60.64,17306.65224445646,40.8641,40.9923,40.8438,40.9113,17306.6522
2009-06-29 10:40:00,60.6,60.78,60.55,60.69,14710.654407787992,40.8843,41.0058,40.8506,40.945,14710.6544
2009-06-29 10:50:00,60.76,60.78,60.62,60.75,8761.492698756085,40.9923,41.0058,40.8978,40.9855,8761.4927
2009-06-29 11:00:00,60.74,60.78,60.68,60.68,6381.828015143321,40.9788,41.0058,40.9383,40.9383,6381.828
2009-06-29 11:10:00,60.67,60.78,60.55,60.6,15143.320713899404,40.9315,41.0058,40.8506,40.8843,15143.3207
2009-06-29 11:20:00,60.59,60.74,60.54,60.64,11898.323418063816,40.8776,40.9788,40.8438,40.9113,11898.3234
2009-06-29 11:30:00,60.64,60.78,60.61,60.61,8869.659275283937,40.9113,41.0058,40.8911,40.8911,8869.6593
2009-06-29 11:40:00,60.59,60.67,60.47,60.66,25094.64575446187,40.8776,40.9315,40.7966,40.9248,25094.6458
2009-06-29 11:50:00,60.63,60.64,60.51,60.58,14277.98810167658,40.9046,40.9113,40.8236,40.8708,14277.9881
2009-06-29 12:00:00,60.61,60.69,60.47,60.47,18063.81828015144,40.8911,40.945,40.7966,40.7966,18063.8183
2009-06-29 12:10:00,60.48,60.53,60.47,60.53,5408.328826392644,40.8034,40.8371,40.7966,40.8371,5408.3288
2009-06-29 12:20:00,60.52,60.64,60.51,60.55,7571.660356949702,40.8303,40.9113,40.8236,40.8506,7571.6604
2009-06-29 12:30:00,60.55,60.68,60.51,60.56,11141.157382368849,40.8506,40.9383,40.8236,40.8573,11141.1574
2009-06-29 12:40:00,60.55,60.55,60.48,60.49,3244.9972958355866,40.8506,40.8506,40.8034,40.8101,3244.9973
2009-06-29 12:50:00,60.53,60.55,60.45,60.51,5732.828555976204,40.8371,40.8506,40.7831,40.8236,5732.8286
2009-06-29 13:00:00,60.48,60.64,60.48,60.64,5516.495402920497,40.8034,40.9113,40.8034,40.9113,5516.4954
2009-06-29 13:10:00,60.64,60.76,60.64,60.7,8653.32612222823,40.9113,40.9923,40.9113,40.9518,8653.3261
2009-06-29 13:20:00,60.7,60.79,60.69,60.7,10816.657652785289,40.9518,41.0125,40.945,40.9518,10816.6577
2009-06-29 13:30:00,60.71,60.75,60.69,60.71,8436.992969172525,40.9585,40.9855,40.945,40.9585,8436.993
2009-06-29 13:40:00,60.71,60.71,60.6,60.65,10708.491076257436,40.9585,40.9585,40.8843,40.918,10708.4911
2009-06-29 13:50:00,60.68,60.73,60.65,60.7,7896.160086533261,40.9383,40.972,40.918,40.9518,7896.1601
2009-06-29 14:00:00,60.7,60.72,60.46,60.55,22282.314764737694,40.9518,40.9653,40.7899,40.8506,22282.3148
2009-06-29 14:10:00,60.55,60.65,60.53,60.62,14602.48783126014,40.8506,40.918,40.8371,40.8978,14602.4878
2009-06-29 14:20:00,60.61,60.62,60.5,60.57,19902.65008112493,40.8911,40.8978,40.8168,40.8641,19902.6501
2009-06-29 14:30:00,60.61,60.65,60.56,60.56,9085.992428339645,40.8911,40.918,40.8573,40.8573,9085.9924
2009-06-29 14:40:00,60.56,60.65,60.55,60.62,8004.326663061114,40.8573,40.918,40.8506,40.8978,8004.3267
2009-06-29 14:50:00,60.59,60.68,60.56,60.67,9194.159004867495,40.8776,40.9383,40.8573,40.9315,9194.159
2009-06-29 15:00:00,60.65,60.71,60.62,60.62,8436.992969172525,40.918,40.9585,40.8978,40.8978,8436.993
2009-06-29 15:10:00,60.61,60.88,60.61,60.81,17198.48566792861,40.8911,41.0732,40.8911,41.026,17198.4857
2009-06-29 15:20:00,60.78,60.86,60.75,60.78,12547.322877230936,41.0058,41.0597,40.9855,41.0058,12547.3229
2009-06-29 15:30:00,60.77,60.77,60.51,60.52,36884.80259599783,40.999,40.999,40.8236,40.8303,36884.8026
2009-06-29 15:40:00,60.53,60.77,60.5,60.51,68793.94267171444,40.8371,40.999,40.8168,40.8236,68793.9427
2009-06-29 15:50:00,60.49,60.64,60.33,60.56,141265.54894537586,40.8101,40.9113,40.7022,40.8573,141265.5489
2009-06-30 09:30:00,60.23,60.75,60.23,60.61,35694.97025419145,40.6347,40.9855,40.6347,40.8911,35694.9703
2009-06-30 09:40:00,60.55,60.61,60.41,60.48,24012.979989183343,40.8506,40.8911,40.7561,40.8034,24012.98
2009-06-30 09:50:00,60.43,60.65,60.31,60.5,30502.97458085452,40.7696,40.918,40.6887,40.8168,30502.9746
2009-06-30 10:00:00,60.51,60.51,59.89,60.18,36127.63656030287,40.8236,40.8236,40.4053,40.601,36127.6366
2009-06-30 10:10:00,60.18,60.19,59.81,59.82,30611.141157382368,40.601,40.6077,40.3513,40.3581,30611.1412
2009-06-30 10:20:00,59.82,59.83,59.57,59.66,42401.29799891833,40.3581,40.3648,40.1894,40.2501,42401.298
2009-06-30 10:30:00,59.66,59.66,59.43,59.54,40129.79989183342,40.2501,40.2501,40.095,40.1692,40129.7999
2009-06-30 10:40:00,59.53,59.73,59.53,59.71,26392.644672796105,40.1624,40.2974,40.1624,40.2839,26392.6447
2009-06-30 10:50:00,59.7,59.94,59.7,59.88,26608.977825851813,40.2771,40.439,40.2771,40.3986,26608.9778
2009-06-30 11:00:00,59.89,59.89,59.67,59.69,25419.145484045428,40.4053,40.4053,40.2569,40.2704,25419.1455
2009-06-30 11:10:00,59.69,59.74,59.6,59.73,25527.312060573284,40.2704,40.3041,40.2097,40.2974,25527.3121
2009-06-30 11:20:00,59.75,59.83,59.69,59.72,27149.81070849108,40.3109,40.3648,40.2704,40.2906,27149.8107
2009-06-30 11:30:00,59.69,59.82,59.51,59.57,26608.977825851813,40.2704,40.3581,40.1489,40.1894,26608.9778
2009-06-30 11:40:00,59.63,59.79,59.63,59.76,18280.15143320714,40.2299,40.3378,40.2299,40.3176,18280.1514
2009-06-30 11:50:00,59.75,59.9,59.72,59.78,23147.64737696052,40.3109,40.4121,40.2906,40.3311,23147.6474
2009-06-30 12:00:00,59.79,59.84,59.7,59.73,19902.65008112493,40.3378,40.3716,40.2771,40.2974,19902.6501
2009-06-30 12:10:00,59.71,59.81,59.71,59.76,17306.65224445646,40.2839,40.3513,40.2839,40.3176,17306.6522
2009-06-30 12:20:00,59.76,59.97,59.73,59.95,19361.817198485667,40.3176,40.4593,40.2974,40.4458,19361.8172
2009-06-30 12:30:00,59.96,60.18,59.96,60.05,28339.64305029745,40.4525,40.601,40.4525,40.5133,28339.6431
2009-06-30 12:40:00,60.05,60.09,60.0,60.02,13628.988642509465,40.5133,40.5402,40.4795,40.493,13628.9886
2009-06-30 12:50:00,60.0,60.11,60.0,60.06,17631.15197404002,40.4795,40.5537,40.4795,40.52,17631.152
2009-06-30 13:00:00,60.05,60.13,60.04,60.08,32017.306652244457,40.5133,40.5672,40.5065,40.5335,32017.3067
2009-06-30 13:10:00,60.05,60.07,59.96,60.02,27690.64359113034,40.5133,40.5267,40.4525,40.493,27690.6436
2009-06-30 13:20:00,60.02,60.08,59.96,59.98,24661.97944835046,40.493,40.5335,40.4525,40.466,24661.9794
2009-06-30 13:30:00,59.98,59.99,59.88,59.9,11357.490535424551,40.466,40.4728,40.3986,40.4121,11357.4905
2009-06-30 13:40:00,59.89,60.01,59.89,59.94,12222.823147647376,40.4053,40.4863,40.4053,40.439,12222.8231
2009-06-30 13:50:00,59.94,59.94,59.81,59.83,11249.3239588967,40.439,40.439,40.3513,40.3648,11249.324
2009-06-30 14:00:00,59.84,59.85,59.72,59.73,28447.80962682531,40.3716,40.3783,40.2906,40.2974,28447.8096
2009-06-30 14:10:00,59.73,59.82,59.69,59.69,37425.6354786371,40.2974,40.3581,40.2704,40.2704,37425.6355
2009-06-30 14:20:00,59.74,59.82,59.7,59.73,26284.478096268253,40.3041,40.3581,40.2771,40.2974,26284.4781
2009-06-30 14:30:00,59.73,59.9,59.69,59.9,22390.48134126555,40.2974,40.4121,40.2704,40.4121,22390.4813
2009-06-30 14:40:00,59.9,59.98,59.77,59.78,93347.75554353705,40.4121,40.466,40.3243,40.3311,93347.7555
2009-06-30 14:50:00,59.78,59.95,59.77,59.91,30286.641427798808,40.3311,40.4458,40.3243,40.4188,30286.6414
2009-06-30 15:00:00,59.91,59.93,59.79,59.8,14710.654407787992,40.4188,40.4323,40.3378,40.3446,14710.6544
2009-06-30 15:10:00,59.8,59.92,59.72,59.73,30286.641427798808,40.3446,40.4255,40.2906,40.2974,30286.6414
2009-06-30 15:20:00,59.73,59.91,59.73,59.84,33207.13899405084,40.2974,40.4188,40.2974,40.3716,33207.139
2009-06-30 15:30:00,59.85,59.91,59.81,59.85,48025.959978366685,40.3783,40.4188,40.3513,40.3783,48025.96
2009-06-30 15:40:00,59.85,59.85,59.72,59.79,55922.12006489994,40.3783,40.3783,40.2906,40.3378,55922.1201
2009-06-30 15:50:00,59.79,59.8,59.57,59.79,131097.89075175772,40.3378,40.3446,40.1894,40.3378,131097.8908
2009-07-01 09:30:00,60.0,60.36,59.88,60.11,37101.135749053545,40.4795,40.7224,40.3986,40.5537,37101.1357
2009-07-01 09:40:00,60.17,60.31,60.09,60.31,17414.818820984314,40.5942,40.6887,40.5402,40.6887,17414.8188
2009-07-01 09:50:00,60.31,60.54,60.31,60.54,20118.98323418064,40.6887,40.8438,40.6887,40.8438,20118.9832
2009-07-01 10:00:00,60.46,60.52,60.18,60.43,38290.968090859926,40.7899,40.8303,40.601,40.7696,38290.9681
2009-07-01 10:10:00,60.45,60.76,60.43,60.76,35154.13737155219,40.7831,40.9923,40.7696,40.9923,35154.1374
2009-07-01 10:20:00,60.72,60.98,60.69,60.92,28664.14277988101,40.9653,41.1407,40.945,41.1002,28664.1428
2009-07-01 10:30:00,60.92,60.96,60.76,60.81,33315.30557057869,41.1002,41.1272,40.9923,41.026,33315.3056
2009-07-01 10:40:00,60.81,60.87,60.53,60.53,24553.812871822607,41.026,41.0665,40.8371,40.8371,24553.8129
2009-07-01 10:50:00,60.57,60.59,60.47,60.47,10600.324499729582,40.8641,40.8776,40.7966,40.7966,10600.3245
2009-07-01 11:00:00,60.54,60.57,60.4,60.4,27690.64359113034,40.8438,40.8641,40.7494,40.7494,27690.6436
2009-07-01 11:10:00,60.4,60.57,60.3,60.47,19469.98377501352,40.7494,40.8641,40.6819,40.7966,19469.9838
2009-07-01 11:20:00,60.49,60.51,60.37,60.37,10275.824770146024,40.8101,40.8236,40.7291,40.7291,10275.8248
2009-07-01 11:30:00,60.37,60.46,60.34,60.41,17090.319091400757,40.7291,40.7899,40.7089,40.7561,17090.3191
2009-07-01 11:40:00,60.42,60.44,60.31,60.44,6814.494321254732,40.7629,40.7764,40.6887,40.7764,6814.4943
2009-07-01 11:50:00,60.47,60.6,60.47,60.55,9843.158464034614,40.7966,40.8843,40.7966,40.8506,9843.1585
2009-07-01 12:00:00,60.55,60.61,60.43,60.54,10275.824770146024,40.8506,40.8911,40.7696,40.8438,10275.8248
2009-07-01 12:10:00,60.55,60.57,60.31,60.34,16008.653326122228,40.8506,40.8641,40.6887,40.7089,16008.6533
2009-07-01 12:20:00,60.39,60.44,60.31,60.33,24012.979989183343,40.7426,40.7764,40.6887,40.7022,24012.98
2009-07-01 12:30:00,60.36,60.36,60.22,60.22,16549.486208761493,40.7224,40.7224,40.6279,40.6279,16549.4862
2009-07-01 12:40:00,60.21,60.23,60.11,60.12,8761.492698756085,40.6212,40.6347,40.5537,40.5605,8761.4927
2009-07-01 12:50:00,60.11,60.19,60.08,60.1,11465.657111952409,40.5537,40.6077,40.5335,40.547,11465.6571
2009-07-01 13:00:00,60.09,60.09,59.91,59.92,48350.45970795024,40.5402,40.5402,40.4188,40.4255,48350.4597
2009-07-01 13:10:00,59.92,59.97,59.92,59.94,14061.654948620877,40.4255,40.4593,40.4255,40.439,14061.6549
2009-07-01 13:20:00,59.94,60.07,59.92,60.06,17955.65170362358,40.439,40.5267,40.4255,40.52,17955.6517
2009-07-01 13:30:00,60.06,60.18,60.04,60.18,9951.325040562466,40.52,40.601,40.5065,40.601,9951.325
2009-07-01 13:40:00,60.19,60.21,60.1,60.17,10492.15792320173,40.6077,40.6212,40.547,40.5942,10492.1579
2009-07-01 13:50:00,60.17,60.3,60.17,60.24,9626.825310978908,40.5942,40.6819,40.5942,40.6414,9626.8253
2009-07-01 14:00:00,60.28,60.3,60.12,60.12,13196.322336398052,40.6684,40.6819,40.5605,40.5605,13196.3223
2009-07-01 14:10:00,60.13,60.19,60.09,60.18,7679.826933477555,40.5672,40.6077,40.5402,40.601,7679.8269
2009-07-01 14:20:00,60.18,60.22,60.16,60.19,10059.491617090318,40.601,40.6279,40.5875,40.6077,10059.4916
2009-07-01 14:30:00,60.21,60.21,60.09,60.1,15143.320713899404,40.6212,40.6212,40.5402,40.547,15143.3207
2009-07-01 14:40:00,60.11,60.13,60.04,60.09,12547.322877230936,40.5537,40.5672,40.5065,40.5402,12547.3229
2009-07-01 14:50:00,60.08,60.1,59.94,60.0,14386.154678204435,40.5335,40.547,40.439,40.4795,14386.1547
2009-07-01 15:00:00,59.99,60.17,59.99,60.08,10167.658193618172,40.4728,40.5942,40.4728,40.5335,10167.6582
2009-07-01 15:10:00,60.09,60.1,59.96,60.04,21525.148729042725,40.5402,40.547,40.4525,40.5065,21525.1487
2009-07-01 15:20:00,60.05,60.15,59.83,59.86,20767.98269334776,40.5133,40.5807,40.3648,40.3851,20767.9827
2009-07-01 15:30:00,59.86,59.92,59.76,59.79,37533.80205516495,40.3851,40.4255,40.3176,40.3378,37533.8021
2009-07-01 15:40:00,59.8,59.85,59.45,59.53,160519.19956733368,40.3446,40.3783,40.1085,40.1624,160519.1996
2009-07-01 15:50:00,59.54,59.81,59.5,59.65,167982.69334775553,40.1692,40.3513,40.1422,40.2434,167982.6933
2009-07-02 09:30:00,58.98,58.98,58.06,58.08,64359.11303407247,39.7914,39.7914,39.1707,39.1842,64359.113
2009-07-02 09:40:00,58.08,58.13,57.81,58.08,67495.9437533802,39.1842,39.2179,39.002,39.1842,67495.9438
2009-07-02 09:50:00,58.11,58.11,57.78,57.84,45105.462412114655,39.2044,39.2044,38.9818,39.0223,45105.4624
2009-07-02 10:00:00,57.86,57.93,57.7,57.78,59058.95078420768,39.0357,39.083,38.9278,38.9818,59058.9508
2009-07-02 10:10:00,57.82,58.05,57.79,57.95,19253.65062195781,39.0088,39.1639,38.9885,39.0965,19253.6506
2009-07-02 10:20:00,57.98,58.06,57.86,57.91,23796.646836127635,39.1167,39.1707,39.0357,39.0695,23796.6468
2009-07-02 10:30:00,57.87,58.12,57.84,58.05,22174.14818820984,39.0425,39.2112,39.0223,39.1639,22174.1482
2009-07-02 10:40:00,58.04,58.2,57.98,58.1,28339.64305029745,39.1572,39.2651,39.1167,39.1977,28339.6431
2009-07-02 10:50:00,58.15,58.19,58.01,58.07,31692.806922660897,39.2314,39.2584,39.1369,39.1774,31692.8069
2009-07-02 11:00:00,58.07,58.26,57.98,58.23,33639.80530016225,39.1774,39.3056,39.1167,39.2854,33639.8053
2009-07-02 11:10:00,58.23,58.29,58.16,58.24,24878.312601406164,39.2854,39.3259,39.2381,39.2921,24878.3126
2009-07-02 11:20:00,58.26,58.27,58.17,58.23,22065.98161168199,39.3056,39.3124,39.2449,39.2854,22065.9816
2009-07-02 11:30:00,58.23,58.25,58.16,58.16,19145.484045429963,39.2854,39.2989,39.2381,39.2381,19145.484
2009-07-02 11:40:00,58.17,58.17,57.98,58.05,22606.814494321254,39.2449,39.2449,39.1167,39.1639,22606.8145
2009-07-02 11:50:00,58.08,58.08,58.02,58.07,10924.824229313142,39.1842,39.1842,39.1437,39.1774,10924.8242
2009-07-02 12:00:00,58.09,58.19,58.05,58.17,14169.821525148727,39.1909,39.2584,39.1639,39.2449,14169.8215
2009-07-02 12:10:00,58.18,58.27,58.14,58.23,6922.660897782585,39.2516,39.3124,39.2247,39.2854,6922.6609
2009-07-02 12:20:00,58.26,58.33,58.22,58.33,16765.819361817197,39.3056,39.3528,39.2786,39.3528,16765.8194
2009-07-02 12:30:00,58.32,58.36,58.26,58.35,25094.64575446187,39.3461,39.3731,39.3056,39.3663,25094.6458
2009-07-02 12:40:00,58.35,58.35,58.27,58.3,16333.153055705789,39.3663,39.3663,39.3124,39.3326,16333.1531
2009-07-02 12:50:00,58.29,58.35,58.28,58.32,10600.324499729582,39.3259,39.3663,39.3191,39.3461,10600.3245
2009-07-02 13:00:00,58.34,58.42,58.34,58.42,5408.328826392644,39.3596,39.4136,39.3596,39.4136,5408.3288
2009-07-02 13:10:00,58.42,58.47,58.41,58.45,9951.325040562466,39.4136,39.4473,39.4068,39.4338,9951.325
2009-07-02 13:20:00,58.44,58.5,58.36,58.43,13520.82206598161,39.4271,39.4675,39.3731,39.4203,13520.8221
2009-07-02 13:30:00,58.42,58.42,58.28,58.4,8869.659275283937,39.4136,39.4136,39.3191,39.4001,8869.6593
2009-07-02 13:40:00,58.4,58.45,58.36,58.37,7247.160627366144,39.4001,39.4338,39.3731,39.3798,7247.1606
2009-07-02 13:50:00,58.36,58.38,58.3,58.35,9734.99188750676,39.3731,39.3866,39.3326,39.3663,9734.9919
2009-07-02 14:00:00,58.35,58.45,58.35,58.45,6381.828015143321,39.3663,39.4338,39.3663,39.4338,6381.828
2009-07-02 14:10:00,58.45,58.45,58.32,58.33,22498.6479177934,39.4338,39.4338,39.3461,39.3528,22498.6479
2009-07-02 14:20:00,58.33,58.37,58.3,58.33,13520.82206598161,39.3528,39.3798,39.3326,39.3528,13520.8221
2009-07-02 14:30:00,58.32,58.39,58.23,58.35,17306.65224445646,39.3461,39.3933,39.2854,39.3663,17306.6522
2009-07-02 14:40:00,58.37,58.37,58.26,58.31,18712.81773931855,39.3798,39.3798,39.3056,39.3393,18712.8177
2009-07-02 14:50:00,58.32,58.37,58.31,58.36,9302.32558139535,39.3461,39.3798,39.3393,39.3731,9302.3256
2009-07-02 15:00:00,58.36,58.4,58.35,58.37,9951.325040562466,39.3731,39.4001,39.3663,39.3798,9951.325
2009-07-02 15:10:00,58.36,58.36,58.26,58.33,20984.31584640346,39.3731,39.3731,39.3056,39.3528,20984.3158
2009-07-02 15:20:00,58.3,58.32,57.98,58.04,36668.46944294213,39.3326,39.3461,39.1167,39.1572,36668.4694
2009-07-02 15:30:00,58.05,58.11,57.97,58.1,55922.12006489994,39.1639,39.2044,39.11,39.1977,55922.1201
2009-07-02 15:40:00,58.1,58.19,58.04,58.12,39480.80043266631,39.1977,39.2584,39.1572,39.2112,39480.8004
2009-07-02 15:50:00,58.11,58.19,57.82,57.92,107625.74364521365,39.2044,39.2584,39.0088,39.0762,107625.7436
2009-07-06 09:30:00,56.84,57.25,56.69,57.2,88263.92644672796,38.3476,38.6242,38.2464,38.5905,88263.9264
2009-07-06 09:40:00,57.22,57.59,57.2,57.51,39372.633856138455,38.604,38.8536,38.5905,38.7996,39372.6339
2009-07-06 09:50:00,57.58,57.59,57.37,57.56,33856.13845321796,38.8468,38.8536,38.7052,38.8334,33856.1385
2009-07-06 10:00:00,57.58,57.69,57.22,57.22,44348.29637641968,38.8468,38.9211,38.604,38.604,44348.2964
2009-07-06 10:10:00,57.15,57.22,56.86,56.86,57328.28555976203,38.5567,38.604,38.3611,38.3611,57328.2856
2009-07-06 10:20:00,56.87,57.03,56.87,57.0,37425.6354786371,38.3678,38.4758,38.3678,38.4555,37425.6355
2009-07-06 10:30:00,57.0,57.01,56.87,56.89,31368.307193077337,38.4555,38.4623,38.3678,38.3813,31368.3072
2009-07-06 10:40:00,56.88,57.12,56.79,57.08,26933.47755543537,38.3746,38.5365,38.3139,38.5095,26933.4776
2009-07-06 10:50:00,57.09,57.09,56.89,57.06,30394.808004326664,38.5163,38.5163,38.3813,38.496,30394.808
2009-07-06 11:00:00,57.06,57.28,57.06,57.26,17306.65224445646,38.496,38.6444,38.496,38.631,17306.6522
2009-07-06 11:10:00,57.27,57.41,57.26,57.41,15035.154137371552,38.6377,38.7322,38.631,38.7322,15035.1541
2009-07-06 11:20:00,57.42,57.55,57.38,57.52,18388.31800973499,38.7389,38.8266,38.7119,38.8064,18388.318
2009-07-06 11:30:00,57.49,57.7,57.47,57.67,36235.80313683072,38.7861,38.9278,38.7726,38.9076,36235.8031
2009-07-06 11:40:00,57.69,57.98,57.64,57.98,19902.65008112493,38.9211,39.1167,38.8873,39.1167,19902.6501
2009-07-06 11:50:00,57.98,58.02,57.89,57.92,47052.46078961601,39.1167,39.1437,39.056,39.0762,47052.4608
2009-07-06 12:00:00,57.92,58.05,57.92,58.0,32017.306652244457,39.0762,39.1639,39.0762,39.1302,32017.3067
2009-07-06 12:10:00,58.02,58.11,58.01,58.09,19469.98377501352,39.1437,39.2044,39.1369,39.1909,19469.9838
2009-07-06 12:20:00,58.09,58.09,57.94,57.95,20659.8161168199,39.1909,39.1909,39.0897,39.0965,20659.8161
2009-07-06 12:30:00,57.95,57.96,57.92,57.92,11898.323418063816,39.0965,39.1032,39.0762,39.0762,11898.3234
2009-07-06 12:40:00,57.92,57.92,57.85,57.85,18820.984315846403,39.0762,39.0762,39.029,39.029,18820.9843
2009-07-06 12:50:00,57.84,57.85,57.78,57.8,13304.488912925906,39.0223,39.029,38.9818,38.9953,13304.4889
2009-07-06 13:00:00,57.8,57.83,57.74,57.77,31368.307193077337,38.9953,39.0155,38.9548,38.975,31368.3072
2009-07-06 13:10:00,57.76,57.81,57.71,57.78,80908.59924283397,38.9683,39.002,38.9346,38.9818,80908.5992
2009-07-06 13:20:00,57.79,57.81,57.74,57.75,31260.140616549485,38.9885,39.002,38.9548,38.9615,31260.1406
2009-07-06 13:30:00,57.75,57.75,57.71,57.74,20335.316387236344,38.9615,38.9615,38.9346,38.9548,20335.3164
2009-07-06 13:40:00,57.74,57.78,57.7,57.71,25419.145484045428,38.9548,38.9818,38.9278,38.9346,25419.1455
2009-07-06 13:50:00,57.72,57.86,57.6,57.61,27149.81070849108,38.9413,39.0357,38.8603,38.8671,27149.8107
2009-07-06 14:00:00,57.61,57.82,57.61,57.76,26608.977825851813,38.8671,39.0088,38.8671,38.9683,26608.9778
2009-07-06 14:10:00,57.79,57.98,57.77,57.89,19578.15035154137,38.9885,39.1167,38.975,39.056,19578.1504
2009-07-06 14:20:00,57.88,57.92,57.83,57.92,8112.493239588966,39.0492,39.0762,39.0155,39.0762,8112.4932
2009-07-06 14:30:00,57.93,58.04,57.89,58.03,25635.478637101136,39.083,39.1572,39.056,39.1504,25635.4786
2009-07-06 14:40:00,58.01,58.07,57.96,58.04,13088.1557598702,39.1369,39.1774,39.1032,39.1572,13088.1558
2009-07-06 14:50:00,58.01,58.04,57.85,58.03,18171.98485667929,39.1369,39.1572,39.029,39.1504,18171.9849
2009-07-06 15:00:00,58.04,58.2,57.99,58.02,26392.644672796105,39.1572,39.2651,39.1235,39.1437,26392.6447
2009-07-06 15:10:00,58.0,58.0,57.86,57.94,23363.980530016222,39.1302,39.1302,39.0357,39.0897,23363.9805
2009-07-06 15:20:00,57.9,58.06,57.87,57.98,25094.64575446187,39.0627,39.1707,39.0425,39.1167,25094.6458
2009-07-06 15:30:00,57.97,57.98,57.83,57.94,40562.46619794484,39.11,39.1167,39.0155,39.0897,40562.4662
2009-07-06 15:40:00,57.89,58.25,57.88,58.1,55489.453758788535,39.056,39.2989,39.0492,39.1977,55489.4538
2009-07-06 15:50:00,58.08,58.17,58.02,58.15,122011.89832341806,39.1842,39.2449,39.1437,39.2314,122011.8983
2009-07-07 09:30:00,57.87,58.02,57.59,57.63,29204.97566252028,39.0425,39.1437,38.8536,38.8806,29204.9757
2009-07-07 09:40:00,57.61,57.66,57.32,57.32,39588.96700919416,38.8671,38.9008,38.6714,38.6714,39588.967
2009-07-07 09:50:00,57.36,57.43,57.28,57.35,69118.442401298,38.6984,38.7456,38.6444,38.6917,69118.4424
2009-07-07 10:00:00,57.34,57.34,57.09,57.1,52244.45646295295,38.6849,38.6849,38.5163,38.523,52244.4565
2009-07-07 10:10:00,57.11,57.12,57.0,57.04,35262.30394808004,38.5298,38.5365,38.4555,38.4825,35262.3039
2009-07-07 10:20:00,57.03,57.22,57.03,57.17,26392.644672796105,38.4758,38.604,38.4758,38.5702,26392.6447
2009-07-07 10:30:00,57.17,57.17,56.97,57.0,24012.979989183343,38.5702,38.5702,38.4353,38.4555,24012.98
2009-07-07 10:40:00,57.01,57.07,56.96,56.96,26392.644672796105,38.4623,38.5028,38.4286,38.4286,26392.6447
2009-07-07 10:50:00,56.96,56.97,56.75,56.82,24878.312601406164,38.4286,38.4353,38.2869,38.3341,24878.3126
2009-07-07 11:00:00,56.79,56.8,56.67,56.71,37101.135749053545,38.3139,38.3206,38.2329,38.2599,37101.1357
2009-07-07 11:10:00,56.73,56.75,56.57,56.57,46403.46133044889,38.2734,38.2869,38.1654,38.1654,46403.4613
2009-07-07 11:20:00,56.58,56.67,56.39,56.39,34721.471065440775,38.1722,38.2329,38.044,38.044,34721.4711
2009-07-07 11:30:00,56.39,56.54,56.35,56.36,38074.63493780421,38.044,38.1452,38.017,38.0238,38074.6349
2009-07-07 11:40:00,56.36,56.41,56.28,56.35,24986.47917793402,38.0238,38.0575,37.9698,38.017,24986.4792
2009-07-07 11:50:00,56.34,56.45,56.34,56.44,9843.158464034614,38.0103,38.0845,38.0103,38.0777,9843.1585
2009-07-07 12:00:00,56.42,56.49,56.34,56.39,18388.31800973499,38.0642,38.1115,38.0103,38.044,18388.318
2009-07-07 12:10:00,56.41,56.51,56.41,56.5,18171.98485667929,38.0575,38.125,38.0575,38.1182,18171.9849
2009-07-07 12:20:00,56.47,56.47,56.39,56.4,16873.98593834505,38.098,38.098,38.044,38.0507,16873.9859
2009-07-07 12:30:00,56.41,56.51,56.39,56.39,17414.818820984314,38.0575,38.125,38.044,38.044,17414.8188
2009-07-07 12:40:00,56.39,56.48,56.39,56.48,9843.158464034614,38.044,38.1047,38.044,38.1047,9843.1585
2009-07-07 12:50:00,56.45,56.5,56.44,56.44,8220.65981611682,38.0845,38.1182,38.0777,38.0777,8220.6598
2009-07-07 13:00:00,56.46,56.63,56.45,56.62,15467.820443482964,38.0912,38.2059,38.0845,38.1992,15467.8204
2009-07-07 13:10:00,56.62,56.75,56.61,56.73,24986.47917793402,38.1992,38.2869,38.1924,38.2734,24986.4792
2009-07-07 13:20:00,56.73,56.82,56.7,56.78,13196.322336398052,38.2734,38.3341,38.2531,38.3071,13196.3223
2009-07-07 13:30:00,56.79,56.85,56.72,56.84,14710.654407787992,38.3139,38.3543,38.2666,38.3476,14710.6544
2009-07-07 13:40:00,56.84,56.85,56.67,56.67,11465.657111952409,38.3476,38.3543,38.2329,38.2329,11465.6571
2009-07-07 13:50:00,56.66,56.69,56.49,56.59,17414.818820984314,38.2262,38.2464,38.1115,38.1789,17414.8188
2009-07-07 14:00:00,56.62,56.69,56.51,56.51,19794.48350459708,38.1992,38.2464,38.125,38.125,19794.4835
2009-07-07 14:10:00,56.51,56.62,56.42,56.45,14386.154678204435,38.125,38.1992,38.0642,38.0845,14386.1547
2009-07-07 14:20:00,56.44,56.5,56.43,56.5,7463.49378042185,38.0777,38.1182,38.071,38.1182,7463.4938
2009-07-07 14:30:00,56.49,56.49,56.33,56.46,10816.657652785289,38.1115,38.1115,38.0035,38.0912,10816.6577
2009-07-07 14:40:00,56.44,56.55,56.4,56.4,16441.31963223364,38.0777,38.1519,38.0507,38.0507,16441.3196
2009-07-07 14:50:00,56.41,56.43,56.14,56.27,27474.31043807464,38.0575,38.071,37.8753,37.963,27474.3104
2009-07-07 15:00:00,56.26,56.27,55.95,56.05,28988.64250946457,37.9563,37.963,37.7472,37.8146,28988.6425
2009-07-07 15:10:00,56.04,56.26,56.04,56.23,15359.65386695511,37.8079,37.9563,37.8079,37.9361,15359.6539
2009-07-07 15:20:00,56.2,56.27,56.1,56.25,28555.97620335316,37.9158,37.963,37.8484,37.9495,28555.9762
2009-07-07 15:30:00,56.27,56.3,56.15,56.25,53975.12168739859,37.963,37.9833,37.8821,37.9495,53975.1217
2009-07-07 15:40:00,56.26,56.3,56.14,56.2,109897.24175229852,37.9563,37.9833,37.8753,37.9158,109897.2418
2009-07-07 15:50:00,56.22,56.26,56.05,56.09,147647.3769605192,37.9293,37.9563,37.8146,37.8416,147647.377
2009-07-08 09:30:00,57.61,57.64,57.02,57.26,149702.5419145484,38.8671,38.8873,38.469,38.631,149702.5419
2009-07-08 09:40:00,57.22,57.77,57.22,57.77,124932.3958896701,38.604,38.975,38.604,38.975,124932.3959
2009-07-08 09:50:00,57.78,57.89,57.5,57.61,104597.07950243374,38.9818,39.056,38.7929,38.8671,104597.0795
2009-07-08 10:00:00,57.6,58.04,57.44,57.89,97349.9188750676,38.8603,39.1572,38.7524,39.056,97349.9189
2009-07-08 10:10:00,57.86,58.1,57.85,58.07,94213.08815575986,39.0357,39.1977,39.029,39.1774,94213.0882
2009-07-08 10:20:00,58.07,58.18,57.78,57.86,57220.11898323418,39.1774,39.2516,38.9818,39.0357,57220.119
2009-07-08 10:30:00,57.83,57.86,57.49,57.55,91833.4234721471,39.0155,39.0357,38.7861,38.8266,91833.4235
2009-07-08 10:40:00,57.56,57.83,57.49,57.72,49323.95889670092,38.8334,39.0155,38.7861,38.9413,49323.9589
2009-07-08 10:50:00,57.72,57.78,57.57,57.58,29853.9751216874,38.9413,38.9818,38.8401,38.8468,29853.9751
2009-07-08 11:00:00,57.56,57.56,57.4,57.4,82314.76473769605,38.8334,38.8334,38.7254,38.7254,82314.7647
2009-07-08 11:10:00,57.4,57.63,57.4,57.61,93023.25581395348,38.7254,38.8806,38.7254,38.8671,93023.2558
2009-07-08 11:20:00,57.6,57.71,57.5,57.52,77230.93564088696,38.8603,38.9346,38.7929,38.8064,77230.9356
2009-07-08 11:30:00,57.51,57.67,57.51,57.58,44889.12925905895,38.7996,38.9076,38.7996,38.8468,44889.1293
2009-07-08 11:40:00,57.55,57.66,57.55,57.56,28555.97620335316,38.8266,38.9008,38.8266,38.8334,28555.9762
2009-07-08 11:50:00,57.55,57.6,57.32,57.48,69334.7755543537,38.8266,38.8603,38.6714,38.7794,69334.7756
2009-07-08 12:00:00,57.48,57.61,57.45,57.59,49540.29204975662,38.7794,38.8671,38.7591,38.8536,49540.292
2009-07-08 12:10:00,57.55,57.58,57.3,57.34,32449.972958355866,38.8266,38.8468,38.6579,38.6849,32449.973
2009-07-08 12:20:00,57.36,57.37,57.16,57.23,37425.6354786371,38.6984,38.7052,38.5635,38.6107,37425.6355
2009-07-08 12:30:00,57.24,57.36,57.13,57.18,37317.46890210925,38.6175,38.6984,38.5432,38.577,37317.4689
2009-07-08 12:40:00,57.17,57.27,57.16,57.25,21200.648999459165,38.5702,38.6377,38.5635,38.6242,21200.649
2009-07-08 12:50:00,57.22,57.31,57.11,57.12,95727.4202271498,38.604,38.6647,38.5298,38.5365,95727.4202
2009-07-08 13:00:00,57.13,57.47,57.12,57.37,161817.19848566793,38.5432,38.7726,38.5365,38.7052,161817.1985
2009-07-08 13:10:00,57.38,57.4,57.26,57.37,20010.816657652784,38.7119,38.7254,38.631,38.7052,20010.8167
2009-07-08 13:20:00,57.37,57.64,57.37,57.61,54191.454840454295,38.7052,38.8873,38.7052,38.8671,54191.4548
2009-07-08 13:30:00,57.61,57.64,57.48,57.54,60140.61654948621,38.8671,38.8873,38.7794,38.8199,60140.6165
2009-07-08 13:40:00,57.53,57.75,57.53,57.71,42076.79826933477,38.8131,38.9615,38.8131,38.9346,42076.7983
2009-07-08 13:50:00,57.71,57.79,57.61,57.74,43699.29691725257,38.9346,38.9885,38.8671,38.9548,43699.2969
2009-07-08 14:00:00,57.74,57.74,57.48,57.52,51703.62358031368,38.9548,38.9548,38.7794,38.8064,51703.6236
2009-07-08 14:10:00,57.51,57.54,57.23,57.26,75392.10383991347,38.7996,38.8199,38.6107,38.631,75392.1038
2009-07-08 14:20:00,57.28,57.41,57.15,57.25,67387.77717685235,38.6444,38.7322,38.5567,38.6242,67387.7772
2009-07-08 14:30:00,57.25,57.28,57.12,57.26,49323.95889670092,38.6242,38.6444,38.5365,38.631,49323.9589
2009-07-08 14:40:00,57.27,57.27,57.06,57.09,64250.94645754462,38.6377,38.6377,38.496,38.5163,64250.9465
2009-07-08 14:50:00,57.1,57.35,57.08,57.23,71498.10708491076,38.523,38.6917,38.5095,38.6107,71498.1071
2009-07-08 15:00:00,57.24,57.52,57.12,57.35,145484.04542996213,38.6175,38.8064,38.5365,38.6917,145484.0454
2009-07-08 15:10:00,57.35,57.47,57.25,57.37,78420.76798269335,38.6917,38.7726,38.6242,38.7052,78420.768
2009-07-08 15:20:00,57.34,57.5,57.21,57.32,62952.94753921039,38.6849,38.7929,38.5972,38.6714,62952.9475
2009-07-08 15:30:00,57.31,57.46,57.25,57.41,147214.71065440777,38.6647,38.7659,38.6242,38.7322,147214.7107
2009-07-08 15:40:00,57.41,57.51,57.33,57.38,275824.7701460249,38.7322,38.7996,38.6782,38.7119,275824.7701
2009-07-08 15:50:00,57.38,57.56,57.31,57.51,200865.3326122228,38.7119,38.8334,38.6647,38.7996,200865.3326
2009-07-09 09:30:00,58.04,58.3,57.78,57.94,64142.779881016766,39.1572,39.3326,38.9818,39.0897,64142.7799
2009-07-09 09:40:00,57.89,58.28,57.79,58.13,109031.90914007572,39.056,39.3191,38.9885,39.2179,109031.9091
2009-07-09 09:50:00,58.16,58.34,57.95,58.19,46619.79448350459,39.2381,39.3596,39.0965,39.2584,46619.7945
2009-07-09 10:00:00,58.19,58.54,58.14,58.4,59383.45051379124,39.2584,39.4945,39.2247,39.4001,59383.4505
2009-07-09 10:10:00,58.4,58.71,58.28,58.59,107517.57706868576,39.4001,39.6092,39.3191,39.5283,107517.5771
2009-07-09 10:20:00,58.57,58.58,58.23,58.29,53326.12222823148,39.5148,39.5215,39.2854,39.3259,53326.1222
2009-07-09 10:30:00,58.3,58.49,58.11,58.23,41644.13196322336,39.3326,39.4608,39.2044,39.2854,41644.132
2009-07-09 10:40:00,58.24,58.59,58.24,58.31,26717.144402379665,39.2921,39.5283,39.2921,39.3393,26717.1444
2009-07-09 10:50:00,58.31,58.49,58.28,58.46,22606.814494321254,39.3393,39.4608,39.3191,39.4405,22606.8145
2009-07-09 11:00:00,58.45,58.49,58.34,58.37,57003.78583017847,39.4338,39.4608,39.3596,39.3798,57003.7858
2009-07-09 11:10:00,58.37,58.38,58.15,58.23,56571.11952406706,39.3798,39.3866,39.2314,39.2854,56571.1195
2009-07-09 11:20:00,58.22,58.41,58.22,58.36,16657.652785289345,39.2786,39.4068,39.2786,39.3731,16657.6528
2009-07-09 11:30:00,58.38,58.69,58.29,58.63,32990.80584099513,39.3866,39.5957,39.3259,39.5552,32990.8058
2009-07-09 11:40:00,58.62,58.96,58.62,58.77,26284.478096268253,39.5485,39.7779,39.5485,39.6497,26284.4781
2009-07-09 11:50:00,58.76,58.76,58.54,58.54,14818.820984315846,39.6429,39.6429,39.4945,39.4945,14818.821
2009-07-09 12:00:00,58.52,58.62,58.44,58.62,14602.48783126014,39.481,39.5485,39.4271,39.5485,14602.4878
2009-07-09 12:10:00,58.62,58.63,58.52,58.63,15359.65386695511,39.5485,39.5552,39.481,39.5552,15359.6539
2009-07-09 12:20:00,58.62,58.75,58.6,58.6,19037.317468902107,39.5485,39.6362,39.535,39.535,19037.3175
2009-07-09 12:30:00,58.63,58.71,58.59,58.69,11573.82368848026,39.5552,39.6092,39.5283,39.5957,11573.8237
2009-07-09 12:40:00,58.66,58.66,58.58,58.61,24229.313142239047,39.5755,39.5755,39.5215,39.5417,24229.3131
2009-07-09 12:50:00,58.59,58.65,58.51,58.64,24445.64629529475,39.5283,39.5687,39.4743,39.562,24445.6463
2009-07-09 13:00:00,58.64,58.67,58.42,58.6,33098.972417522986,39.562,39.5822,39.4136,39.535,33098.9724
2009-07-09 13:10:00,58.59,58.76,58.59,58.62,31368.307193077337,39.5283,39.6429,39.5283,39.5485,31368.3072
2009-07-09 13:20:00,58.64,58.67,58.44,58.56,15900.486749594374,39.562,39.5822,39.4271,39.508,15900.4867
2009-07-09 13:30:00,58.59,58.67,58.45,58.46,16224.986479177933,39.5283,39.5822,39.4338,39.4405,16224.9865
2009-07-09 13:40:00,58.45,58.5,58.38,58.46,20118.98323418064,39.4338,39.4675,39.3866,39.4405,20118.9832
2009-07-09 13:50:00,58.46,58.47,58.4,58.43,8977.82585181179,39.4405,39.4473,39.4001,39.4203,8977.8259
2009-07-09 14:00:00,58.47,58.48,58.36,58.36,18712.81773931855,39.4473,39.454,39.3731,39.3731,18712.8177
2009-07-09 14:10:00,58.36,58.52,58.35,58.48,16116.81990265008,39.3731,39.481,39.3663,39.454,16116.8199
2009-07-09 14:20:00,58.47,58.5,58.42,58.47,20227.14981070849,39.4473,39.4675,39.4136,39.4473,20227.1498
2009-07-09 14:30:00,58.48,58.55,58.44,58.49,12871.822606814494,39.454,39.5013,39.4271,39.4608,12871.8226
2009-07-09 14:40:00,58.49,58.49,58.37,58.4,12763.656030286642,39.4608,39.4608,39.3798,39.4001,12763.656
2009-07-09 14:50:00,58.38,58.41,58.23,58.23,12763.656030286642,39.3866,39.4068,39.2854,39.2854,12763.656
2009-07-09 15:00:00,58.22,58.32,58.1,58.18,37641.968631692806,39.2786,39.3461,39.1977,39.2516,37641.9686
2009-07-09 15:10:00,58.19,58.38,58.18,58.35,25094.64575446187,39.2584,39.3866,39.2516,39.3663,25094.6458
2009-07-09 15:20:00,58.35,58.36,58.22,58.27,39048.13412655489,39.3663,39.3731,39.2786,39.3124,39048.1341
2009-07-09 15:30:00,58.3,58.31,58.1,58.26,65548.94537587886,39.3326,39.3393,39.1977,39.3056,65548.9454
2009-07-09 15:40:00,58.29,58.44,58.24,58.33,58085.451595457,39.3259,39.4271,39.2921,39.3528,58085.4516
2009-07-09 15:50:00,58.31,58.33,58.22,58.28,112925.90589507842,39.3393,39.3528,39.2786,39.3191,112925.9059
2009-07-10 09:30:00,57.83,58.34,57.56,58.2,59707.9502433748,39.0155,39.3596,38.8334,39.2651,59707.9502
2009-07-10 09:40:00,58.19,58.57,58.06,58.57,58734.45105462412,39.2584,39.5148,39.1707,39.5148,58734.4511
2009-07-10 09:50:00,58.62,59.03,58.4,58.47,86100.5949161709,39.5485,39.8251,39.4001,39.4473,86100.5949
2009-07-10 10:00:00,58.44,58.57,58.05,58.42,63493.780421849646,39.4271,39.5148,39.1639,39.4136,63493.7804
2009-07-10 10:10:00,58.4,58.79,58.35,58.58,27906.97674418605,39.4001,39.6632,39.3663,39.5215,27906.9767
2009-07-10 10:20:00,58.59,58.62,58.31,58.35,28664.14277988101,39.5283,39.5485,39.3393,39.3663,28664.1428
2009-07-10 10:30:00,58.35,58.37,58.05,58.05,23039.480800432662,39.3663,39.3798,39.1639,39.1639,23039.4808
2009-07-10 10:40:00,58.05,58.31,58.01,58.27,26284.478096268253,39.1639,39.3393,39.1369,39.3124,26284.4781
2009-07-10 10:50:00,58.26,58.37,58.1,58.26,23796.646836127635,39.3056,39.3798,39.1977,39.3056,23796.6468
2009-07-10 11:00:00,58.26,58.26,57.91,57.97,24553.812871822607,39.3056,39.3056,39.0695,39.11,24553.8129
2009-07-10 11:10:00,57.96,57.98,57.75,57.78,30827.474310438072,39.1032,39.1167,38.9615,38.9818,30827.4743
2009-07-10 11:20:00,57.77,57.83,57.37,57.42,37858.30178474851,38.975,39.0155,38.7052,38.7389,37858.3018
2009-07-10 11:30:00,57.45,57.7,57.38,57.52,24878.312601406164,38.7591,38.9278,38.7119,38.8064,24878.3126
2009-07-10 11:40:00,57.51,57.55,57.42,57.53,12547.322877230936,38.7996,38.8266,38.7389,38.8131,12547.3229
2009-07-10 11:50:00,57.54,57.84,57.54,57.74,16765.819361817197,38.8199,39.0223,38.8199,38.9548,16765.8194
2009-07-10 12:00:00,57.74,57.96,57.7,57.92,10816.657652785289,38.9548,39.1032,38.9278,39.0762,10816.6577
2009-07-10 12:10:00,57.9,57.98,57.86,57.98,7896.160086533261,39.0627,39.1167,39.0357,39.1167,7896.1601
2009-07-10 12:20:00,57.97,57.98,57.9,57.93,3893.996755002704,39.11,39.1167,39.0627,39.083,3893.9968
2009-07-10 12:30:00,57.9,58.1,57.83,58.1,11465.657111952409,39.0627,39.1977,39.0155,39.1977,11465.6571
2009-07-10 12:40:00,58.09,58.33,58.05,58.26,18712.81773931855,39.1909,39.3528,39.1639,39.3056,18712.8177
2009-07-10 12:50:00,58.23,58.23,58.1,58.16,18496.484586262843,39.2854,39.2854,39.1977,39.2381,18496.4846
2009-07-10 13:00:00,58.16,58.31,58.16,58.31,3785.830178474851,39.2381,39.3393,39.2381,39.3393,3785.8302
2009-07-10 13:10:00,58.3,58.38,58.23,58.38,11898.323418063816,39.3326,39.3866,39.2854,39.3866,11898.3234
2009-07-10 13:20:00,58.37,58.38,58.17,58.2,9410.4921579232,39.3798,39.3866,39.2449,39.2651,9410.4922
2009-07-10 13:30:00,58.23,58.38,58.2,58.36,16224.986479177933,39.2854,39.3866,39.2651,39.3731,16224.9865
2009-07-10 13:40:00,58.37,58.58,58.36,58.45,12763.656030286642,39.3798,39.5215,39.3731,39.4338,12763.656
2009-07-10 13:50:00,58.46,58.56,58.43,58.56,11790.156841535963,39.4405,39.508,39.4203,39.508,11790.1568
2009-07-10 14:00:00,58.55,58.56,58.33,58.33,15900.486749594374,39.5013,39.508,39.3528,39.3528,15900.4867
2009-07-10 14:10:00,58.33,58.37,58.18,58.37,20010.816657652784,39.3528,39.3798,39.2516,39.3798,20010.8167
2009-07-10 14:20:00,58.38,58.38,58.09,58.2,21092.48242293132,39.3866,39.3866,39.1909,39.2651,21092.4824
2009-07-10 14:30:00,58.18,58.21,58.12,58.19,13196.322336398052,39.2516,39.2719,39.2112,39.2584,13196.3223
2009-07-10 14:40:00,58.17,58.23,58.06,58.22,20010.816657652784,39.2449,39.2854,39.1707,39.2786,20010.8167
2009-07-10 14:50:00,58.22,58.24,58.05,58.08,19145.484045429963,39.2786,39.2921,39.1639,39.1842,19145.484
2009-07-10 15:00:00,58.08,58.21,58.05,58.1,28231.47647376961,39.1842,39.2719,39.1639,39.1977,28231.4765
2009-07-10 15:10:00,58.11,58.36,58.1,58.32,26500.81124932396,39.2044,39.3731,39.1977,39.3461,26500.8112
2009-07-10 15:20:00,58.33,58.35,58.14,58.29,42617.63115197404,39.3528,39.3663,39.2247,39.3259,42617.6312
2009-07-10 15:30:00,58.25,58.53,58.2,58.48,48242.29313142239,39.2989,39.4878,39.2651,39.454,48242.2931
2009-07-10 15:40:00,58.48,58.68,58.35,58.66,81341.26554894538,39.454,39.589,39.3663,39.5755,81341.2655
2009-07-10 15:50:00,58.66,58.69,58.42,58.47,89021.09248242293,39.5755,39.5957,39.4136,39.4473,89021.0925
2009-07-13 09:30:00,58.08,58.68,58.07,58.35,44564.62952947539,39.1842,39.589,39.1774,39.3663,44564.6295
2009-07-13 09:40:00,58.36,58.54,58.17,58.4,36668.46944294213,39.3731,39.4945,39.2449,39.4001,36668.4694
2009-07-13 09:50:00,58.36,58.36,58.02,58.13,22174.14818820984,39.3731,39.3731,39.1437,39.2179,22174.1482
2009-07-13 10:00:00,58.1,58.15,57.71,57.89,34180.638182801515,39.1977,39.2314,38.9346,39.056,34180.6382
2009-07-13 10:10:00,57.9,58.1,57.86,57.98,24121.146565711195,39.0627,39.1977,39.0357,39.1167,24121.1466
2009-07-13 10:20:00,57.98,58.06,57.82,58.06,19037.317468902107,39.1167,39.1707,39.0088,39.1707,19037.3175
2009-07-13 10:30:00,58.06,58.67,58.06,58.51,56462.95294753921,39.1707,39.5822,39.1707,39.4743,56462.9529
2009-07-13 10:40:00,58.53,58.68,58.4,58.5,15575.987020010816,39.4878,39.589,39.4001,39.4675,15575.987
2009-07-13 10:50:00,58.49,58.9,58.48,58.9,9194.159004867495,39.4608,39.7374,39.454,39.7374,9194.159
2009-07-13 11:00:00,58.89,59.03,58.89,58.98,29745.808545159543,39.7306,39.8251,39.7306,39.7914,29745.8085
2009-07-13 11:10:00,58.97,59.07,58.94,59.06,21741.48188209843,39.7846,39.8521,39.7644,39.8453,21741.4819
2009-07-13 11:20:00,59.06,59.1,58.93,59.03,14602.48783126014,39.8453,39.8723,39.7576,39.8251,14602.4878
2009-07-13 11:30:00,59.03,59.61,59.02,59.47,42833.96430502975,39.8251,40.2164,39.8184,40.122,42833.9643
2009-07-13 11:40:00,59.45,59.66,59.4,59.59,27582.47701460249,40.1085,40.2501,40.0747,40.2029,27582.477
2009-07-13 11:50:00,59.61,59.71,59.57,59.6,8436.992969172525,40.2164,40.2839,40.1894,40.2097,8436.993
2009-07-13 12:00:00,59.62,59.75,59.47,59.48,13737.155219037317,40.2231,40.3109,40.122,40.1287,13737.1552
2009-07-13 12:10:00,59.47,59.5,59.38,59.5,9626.825310978908,40.122,40.1422,40.0612,40.1422,9626.8253
2009-07-13 12:20:00,59.51,59.52,59.37,59.45,13953.488372093025,40.1489,40.1557,40.0545,40.1085,13953.4884
2009-07-13 12:30:00,59.45,59.51,59.41,59.47,7030.8274743104375,40.1085,40.1489,40.0815,40.122,7030.8275
2009-07-13 12:40:00,59.47,59.57,59.4,59.56,12871.822606814494,40.122,40.1894,40.0747,40.1827,12871.8226
2009-07-13 12:50:00,59.56,59.58,59.42,59.42,10383.991346673878,40.1827,40.1962,40.0882,40.0882,10383.9913
2009-07-13 13:00:00,59.44,59.65,59.43,59.65,8436.992969172525,40.1017,40.2434,40.095,40.2434,8436.993
2009-07-13 13:10:00,59.63,59.78,59.57,59.69,13737.155219037317,40.2299,40.3311,40.1894,40.2704,13737.1552
2009-07-13 13:20:00,59.74,59.8,59.63,59.63,10492.15792320173,40.3041,40.3446,40.2299,40.2299,10492.1579
2009-07-13 13:30:00,59.64,59.66,59.58,59.59,11681.990265008111,40.2366,40.2501,40.1962,40.2029,11681.9903
2009-07-13 13:40:00,59.6,59.63,59.51,59.57,15792.320173066522,40.2097,40.2299,40.1489,40.1894,15792.3202
2009-07-13 13:50:00,59.58,59.66,59.55,59.6,36776.63601946998,40.1962,40.2501,40.1759,40.2097,36776.636
2009-07-13 14:00:00,59.65,59.72,59.57,59.6,39264.4672796106,40.2434,40.2906,40.1894,40.2097,39264.4673
2009-07-13 14:10:00,59.62,59.72,59.6,59.64,24337.4797187669,40.2231,40.2906,40.2097,40.2366,24337.4797
2009-07-13 14:20:00,59.62,59.8,59.62,59.7,22498.6479177934,40.2231,40.3446,40.2231,40.2771,22498.6479
2009-07-13 14:30:00,59.69,59.73,59.64,59.69,26500.81124932396,40.2704,40.2974,40.2366,40.2704,26500.8112
2009-07-13 14:40:00,59.69,59.69,59.57,59.63,25959.97836668469,40.2704,40.2704,40.1894,40.2299,25959.9784
2009-07-13 14:50:00,59.64,59.75,59.57,59.59,26392.644672796105,40.2366,40.3109,40.1894,40.2029,26392.6447
2009-07-13 15:00:00,59.6,59.72,59.6,59.64,23472.14710654408,40.2097,40.2906,40.2097,40.2366,23472.1471
2009-07-13 15:10:00,59.65,59.72,59.51,59.6,24229.313142239047,40.2434,40.2906,40.1489,40.2097,24229.3131
2009-07-13 15:20:00,59.59,59.62,59.5,59.52,31692.806922660897,40.2029,40.2231,40.1422,40.1557,31692.8069
2009-07-13 15:30:00,59.52,59.71,59.48,59.66,36127.63656030287,40.1557,40.2839,40.1287,40.2501,36127.6366
2009-07-13 15:40:00,59.69,59.89,59.69,59.78,54840.454299621415,40.2704,40.4053,40.2704,40.3311,54840.4543
2009-07-13 15:50:00,59.79,59.93,59.74,59.9,96484.58626284478,40.3378,40.4323,40.3041,40.4121,96484.5863
2009-07-14 09:30:00,59.94,60.79,59.9,60.51,77663.60194699837,40.439,41.0125,40.4121,40.8236,77663.6019
2009-07-14 09:40:00,60.5,60.67,60.18,60.64,79610.60032449973,40.8168,40.9315,40.601,40.9113,79610.6003
2009-07-14 09:50:00,60.63,60.67,59.99,60.07,68361.27636560303,40.9046,40.9315,40.4728,40.5267,68361.2764
2009-07-14 10:00:00,60.07,60.31,59.96,60.17,50189.29150892374,40.5267,40.6887,40.4525,40.5942,50189.2915
2009-07-14 10:10:00,60.17,60.2,59.94,60.0,24553.812871822607,40.5942,40.6145,40.439,40.4795,24553.8129
2009-07-14 10:20:00,59.99,60.06,59.77,60.01,23796.646836127635,40.4728,40.52,40.3243,40.4863,23796.6468
2009-07-14 10:30:00,60.01,60.01,59.51,59.6,21525.148729042725,40.4863,40.4863,40.1489,40.2097,21525.1487
2009-07-14 10:40:00,59.58,59.67,59.42,59.67,27257.97728501893,40.1962,40.2569,40.0882,40.2569,27257.9773
2009-07-14 10:50:00,59.67,59.7,59.49,59.53,17198.48566792861,40.2569,40.2771,40.1354,40.1624,17198.4857
2009-07-14 11:00:00,59.55,59.84,59.55,59.63,21741.48188209843,40.1759,40.3716,40.1759,40.2299,21741.4819
2009-07-14 11:10:00,59.62,59.92,59.61,59.82,19578.15035154137,40.2231,40.4255,40.2164,40.3581,19578.1504
2009-07-14 11:20:00,59.82,60.02,59.8,59.95,12006.489994591671,40.3581,40.493,40.3446,40.4458,12006.49
2009-07-14 11:30:00,59.96,60.09,59.82,60.02,17414.818820984314,40.4525,40.5402,40.3581,40.493,17414.8188
2009-07-14 11:40:00,60.04,60.06,59.94,60.06,14061.654948620877,40.5065,40.52,40.439,40.52,14061.6549
2009-07-14 11:50:00,60.04,60.23,60.01,60.12,12114.656571119524,40.5065,40.6347,40.4863,40.5605,12114.6566
2009-07-14 12:00:00,60.13,60.24,60.06,60.12,10383.991346673878,40.5672,40.6414,40.52,40.5605,10383.9913
2009-07-14 12:10:00,60.1,60.13,59.92,59.92,16116.81990265008,40.547,40.5672,40.4255,40.4255,16116.8199
2009-07-14 12:20:00,59.92,59.92,59.69,59.75,19145.484045429963,40.4255,40.4255,40.2704,40.3109,19145.484
2009-07-14 12:30:00,59.77,59.83,59.64,59.72,11141.157382368849,40.3243,40.3648,40.2366,40.2906,11141.1574
2009-07-14 12:40:00,59.74,59.82,59.62,59.77,10383.991346673878,40.3041,40.3581,40.2231,40.3243,10383.9913
2009-07-14 12:50:00,59.77,59.89,59.76,59.76,10600.324499729582,40.3243,40.4053,40.3176,40.3176,10600.3245
2009-07-14 13:00:00,59.77,59.9,59.75,59.79,9410.4921579232,40.3243,40.4121,40.3109,40.3378,9410.4922
2009-07-14 13:10:00,59.78,59.87,59.63,59.63,16333.153055705789,40.3311,40.3918,40.2299,40.2299,16333.1531
2009-07-14 13:20:00,59.64,59.76,59.63,59.73,10059.491617090318,40.2366,40.3176,40.2299,40.2974,10059.4916
2009-07-14 13:30:00,59.74,59.83,59.71,59.76,12006.489994591671,40.3041,40.3648,40.2839,40.3176,12006.49
2009-07-14 13:40:00,59.76,59.98,59.75,59.82,12655.489453758788,40.3176,40.466,40.3109,40.3581,12655.4895
2009-07-14 13:50:00,59.87,59.93,59.74,59.81,11465.657111952409,40.3918,40.4323,40.3041,40.3513,11465.6571
2009-07-14 14:00:00,59.82,59.88,59.64,59.86,16549.486208761493,40.3581,40.3986,40.2366,40.3851,16549.4862
2009-07-14 14:10:00,59.84,60.0,59.78,59.98,21525.148729042725,40.3716,40.4795,40.3311,40.466,21525.1487
2009-07-14 14:20:00,59.98,60.05,59.87,59.87,19794.48350459708,40.466,40.5133,40.3918,40.3918,19794.4835
2009-07-14 14:30:00,59.87,60.01,59.82,60.0,15251.487290427258,40.3918,40.4863,40.3581,40.4795,15251.4873
2009-07-14 14:40:00,59.99,60.09,59.96,60.03,19794.48350459708,40.4728,40.5402,40.4525,40.4998,19794.4835
2009-07-14 14:50:00,60.05,60.06,59.94,60.03,13088.1557598702,40.5133,40.52,40.439,40.4998,13088.1558
2009-07-14 15:00:00,60.02,60.05,59.92,59.98,20010.816657652784,40.493,40.5133,40.4255,40.466,20010.8167
2009-07-14 15:10:00,60.02,60.13,59.99,60.06,17414.818820984314,40.493,40.5672,40.4728,40.52,17414.8188
2009-07-14 15:20:00,60.04,60.1,59.94,60.03,18388.31800973499,40.5065,40.547,40.439,40.4998,18388.318
2009-07-14 15:30:00,59.99,60.06,59.94,60.03,22390.48134126555,40.4728,40.52,40.439,40.4998,22390.4813
2009-07-14 15:40:00,60.01,60.12,59.91,59.99,38182.80151433207,40.4863,40.5605,40.4188,40.4728,38182.8015
2009-07-14 15:50:00,59.99,60.17,59.94,60.13,65548.94537587886,40.4728,40.5942,40.439,40.5672,65548.9454
2009-07-15 09:30:00,60.55,61.4,60.55,61.34,63385.61384532179,40.8506,41.424,40.8506,41.3836,63385.6138
2009-07-15 09:40:00,61.37,61.62,61.35,61.39,49107.625743645214,41.4038,41.5725,41.3903,41.4173,49107.6257
2009-07-15 09:50:00,61.41,61.47,61.29,61.3,30070.308274743104,41.4308,41.4713,41.3498,41.3566,30070.3083
2009-07-15 10:00:00,61.33,61.58,61.33,61.57,37750.13520822066,41.3768,41.5455,41.3768,41.5387,37750.1352
2009-07-15 10:10:00,61.58,61.62,61.54,61.58,33207.13899405084,41.5455,41.5725,41.5185,41.5455,33207.139
2009-07-15 10:20:00,61.57,61.74,61.55,61.72,41968.63169280692,41.5387,41.6534,41.5252,41.6399,41968.6317
2009-07-15 10:30:00,61.72,61.83,61.7,61.8,31909.1400757166,41.6399,41.7141,41.6264,41.6939,31909.1401
2009-07-15 10:40:00,61.79,61.85,61.72,61.78,29853.9751216874,41.6872,41.7276,41.6399,41.6804,29853.9751
2009-07-15 10:50:00,61.78,61.83,61.64,61.67,24878.312601406164,41.6804,41.7141,41.586,41.6062,24878.3126
2009-07-15 11:00:00,61.67,61.9,61.67,61.89,19037.317468902107,41.6062,41.7614,41.6062,41.7546,19037.3175
2009-07-15 11:10:00,61.9,61.93,61.86,61.93,22931.31422390481,41.7614,41.7816,41.7344,41.7816,22931.3142
2009-07-15 11:20:00,61.92,62.08,61.9,62.02,41319.6322336398,41.7749,41.8828,41.7614,41.8423,41319.6322
2009-07-15 11:30:00,62.03,62.18,62.02,62.13,38182.80151433207,41.8491,41.9503,41.8423,41.9165,38182.8015
2009-07-15 11:40:00,62.14,62.14,62.02,62.04,32125.47322877231,41.9233,41.9233,41.8423,41.8558,32125.4732
2009-07-15 11:50:00,62.02,62.06,61.9,61.91,19469.98377501352,41.8423,41.8693,41.7614,41.7681,19469.9838
2009-07-15 12:00:00,61.9,61.9,61.71,61.75,20227.14981070849,41.7614,41.7614,41.6332,41.6602,20227.1498
2009-07-15 12:10:00,61.76,61.84,61.69,61.77,19361.817198485667,41.6669,41.7209,41.6197,41.6737,19361.8172
2009-07-15 12:20:00,61.76,61.81,61.75,61.78,9085.992428339645,41.6669,41.7007,41.6602,41.6804,9085.9924
2009-07-15 12:30:00,61.76,61.9,61.76,61.85,15900.486749594374,41.6669,41.7614,41.6669,41.7276,15900.4867
2009-07-15 12:40:00,61.82,61.84,61.75,61.78,11790.156841535963,41.7074,41.7209,41.6602,41.6804,11790.1568
2009-07-15 12:50:00,61.78,61.81,61.72,61.77,17414.818820984314,41.6804,41.7007,41.6399,41.6737,17414.8188
2009-07-15 13:00:00,61.76,61.77,61.7,61.71,14061.654948620877,41.6669,41.6737,41.6264,41.6332,14061.6549
2009-07-15 13:10:00,61.7,61.72,61.6,61.63,20118.98323418064,41.6264,41.6399,41.559,41.5792,20118.9832
2009-07-15 13:20:00,61.63,61.69,61.62,61.64,19794.48350459708,41.5792,41.6197,41.5725,41.586,19794.4835
2009-07-15 13:30:00,61.66,61.78,61.66,61.77,26068.14494321255,41.5995,41.6804,41.5995,41.6737,26068.1449
2009-07-15 13:40:00,61.78,61.82,61.77,61.78,30611.141157382368,41.6804,41.7074,41.6737,41.6804,30611.1412
2009-07-15 13:50:00,61.8,61.86,61.74,61.78,16982.152514872905,41.6939,41.7344,41.6534,41.6804,16982.1525
2009-07-15 14:00:00,61.74,61.85,61.65,61.75,36343.96971335857,41.6534,41.7276,41.5927,41.6602,36343.9697
2009-07-15 14:10:00,61.73,61.75,61.63,61.71,30286.641427798808,41.6467,41.6602,41.5792,41.6332,30286.6414
2009-07-15 14:20:00,61.71,61.78,61.66,61.71,24553.812871822607,41.6332,41.6804,41.5995,41.6332,24553.8129
2009-07-15 14:30:00,61.7,61.8,61.67,61.73,28555.97620335316,41.6264,41.6939,41.6062,41.6467,28555.9762
2009-07-15 14:40:00,61.74,61.99,61.73,61.99,36127.63656030287,41.6534,41.8221,41.6467,41.8221,36127.6366
2009-07-15 14:50:00,61.97,62.06,61.93,62.04,36776.63601946998,41.8086,41.8693,41.7816,41.8558,36776.636
2009-07-15 15:00:00,62.03,62.07,61.93,62.03,53866.95511087074,41.8491,41.8761,41.7816,41.8491,53866.9551
2009-07-15 15:10:00,62.04,62.14,61.95,61.97,49540.29204975662,41.8558,41.9233,41.7951,41.8086,49540.292
2009-07-15 15:20:00,61.95,61.98,61.89,61.89,35370.470524607896,41.7951,41.8153,41.7546,41.7546,35370.4705
2009-07-15 15:30:00,61.89,61.95,61.83,61.95,43050.29745808545,41.7546,41.7951,41.7141,41.7951,43050.2975
2009-07-15 15:40:00,61.95,62.17,61.95,62.14,97998.91833423472,41.7951,41.9435,41.7951,41.9233,97998.9183
2009-07-15 15:50:00,62.14,62.4,62.13,62.31,175229.8539751217,41.9233,42.0987,41.9165,42.038,175229.854
2009-07-16 09:30:00,62.07,62.81,62.07,62.71,40021.63331530557,41.8761,42.3753,41.8761,42.3078,40021.6333
2009-07-16 09:40:00,62.75,63.1,62.73,62.96,39264.4672796106,42.3348,42.571,42.3213,42.4765,39264.4673
2009-07-16 09:50:00,62.97,63.05,62.8,62.88,30502.97458085452,42.4833,42.5372,42.3686,42.4225,30502.9746
2009-07-16 10:00:00,62.83,62.84,62.1,62.41,69551.10870740941,42.3888,42.3956,41.8963,42.1054,69551.1087
2009-07-16 10:10:00,62.41,62.5,62.26,62.27,31584.640346133045,42.1054,42.1662,42.0042,42.011,31584.6403
2009-07-16 10:20:00,62.27,62.53,62.22,62.46,41319.6322336398,42.011,42.1864,41.9773,42.1392,41319.6322
2009-07-16 10:30:00,62.46,62.62,62.4,62.49,31476.4737696052,42.1392,42.2471,42.0987,42.1594,31476.4738
2009-07-16 10:40:00,62.49,62.61,62.42,62.47,27041.64413196322,42.1594,42.2404,42.1122,42.1459,27041.6441
2009-07-16 10:50:00,62.5,62.51,62.27,62.27,30502.97458085452,42.1662,42.1729,42.011,42.011,30502.9746
2009-07-16 11:00:00,62.27,62.42,62.25,62.32,15035.154137371552,42.011,42.1122,41.9975,42.0447,15035.1541
2009-07-16 11:10:00,62.27,62.33,62.0,62.05,30719.30773391022,42.011,42.0515,41.8288,41.8626,30719.3077
2009-07-16 11:20:00,62.06,62.14,61.97,62.0,22390.48134126555,41.8693,41.9233,41.8086,41.8288,22390.4813
2009-07-16 11:30:00,61.93,62.07,61.9,62.02,20984.31584640346,41.7816,41.8761,41.7614,41.8423,20984.3158
2009-07-16 11:40:00,62.03,62.07,61.9,61.94,22390.48134126555,41.8491,41.8761,41.7614,41.7884,22390.4813
2009-07-16 11:50:00,61.95,62.34,61.94,62.28,28015.14332071389,41.7951,42.0582,41.7884,42.0177,28015.1433
2009-07-16 12:00:00,62.29,62.4,62.2,62.31,19686.316928069227,42.0245,42.0987,41.9638,42.038,19686.3169
2009-07-16 12:10:00,62.31,62.4,62.29,62.37,19578.15035154137,42.038,42.0987,42.0245,42.0785,19578.1504
2009-07-16 12:20:00,62.38,62.42,62.31,62.42,16982.152514872905,42.0852,42.1122,42.038,42.1122,16982.1525
2009-07-16 12:30:00,62.42,62.5,62.39,62.42,21525.148729042725,42.1122,42.1662,42.092,42.1122,21525.1487
2009-07-16 12:40:00,62.44,62.45,62.39,62.44,12330.98972417523,42.1257,42.1324,42.092,42.1257,12330.9897
2009-07-16 12:50:00,62.44,62.51,62.29,62.29,17955.65170362358,42.1257,42.1729,42.0245,42.0245,17955.6517
2009-07-16 13:00:00,62.29,62.36,62.14,62.17,21633.315305570577,42.0245,42.0717,41.9233,41.9435,21633.3153
2009-07-16 13:10:00,62.16,62.2,62.12,62.18,14818.820984315846,41.9368,41.9638,41.9098,41.9503,14818.821
2009-07-16 13:20:00,62.18,62.21,62.05,62.06,19686.316928069227,41.9503,41.9705,41.8626,41.8693,19686.3169
2009-07-16 13:30:00,62.04,62.15,62.0,62.15,29745.808545159543,41.8558,41.93,41.8288,41.93,29745.8085
2009-07-16 13:40:00,62.15,62.36,62.15,62.36,25310.978907517576,41.93,42.0717,41.93,42.0717,25310.9789
2009-07-16 13:50:00,62.38,62.58,62.36,62.58,29529.47539210384,42.0852,42.2201,42.0717,42.2201,29529.4754
2009-07-16 14:00:00,62.58,62.64,62.45,62.51,18280.15143320714,42.2201,42.2606,42.1324,42.1729,18280.1514
2009-07-16 14:10:00,62.49,62.61,62.43,62.53,21633.315305570577,42.1594,42.2404,42.1189,42.1864,21633.3153
2009-07-16 14:20:00,62.52,62.79,62.51,62.74,24986.47917793402,42.1797,42.3618,42.1729,42.3281,24986.4792
2009-07-16 14:30:00,62.75,62.89,62.71,62.89,24337.4797187669,42.3348,42.4293,42.3078,42.4293,24337.4797
2009-07-16 14:40:00,62.9,63.0,62.76,62.99,31260.140616549485,42.436,42.5035,42.3416,42.4967,31260.1406
2009-07-16 14:50:00,62.99,63.08,62.96,63.0,28231.47647376961,42.4967,42.5575,42.4765,42.5035,28231.4765
2009-07-16 15:00:00,62.99,63.01,62.88,62.94,27582.47701460249,42.4967,42.5102,42.4225,42.463,27582.477
2009-07-16 15:10:00,62.94,63.1,62.91,63.02,43591.13034072472,42.463,42.571,42.4428,42.517,43591.1303
2009-07-16 15:20:00,63.03,63.23,63.0,63.23,57328.28555976203,42.5237,42.6587,42.5035,42.6587,57328.2856
2009-07-16 15:30:00,63.22,63.26,63.07,63.22,59383.45051379124,42.6519,42.6789,42.5507,42.6519,59383.4505
2009-07-16 15:40:00,63.22,63.46,63.22,63.33,87614.92698756084,42.6519,42.8138,42.6519,42.7261,87614.927
2009-07-16 15:50:00,63.33,63.42,63.17,63.26,136614.3861546782,42.7261,42.7869,42.6182,42.6789,136614.3862
2009-07-17 09:30:00,62.98,63.03,62.63,62.63,223796.6468361276,42.49,42.5237,42.2539,42.2539,223796.6468
2009-07-17 09:40:00,62.63,63.02,62.63,62.65,34829.63764196863,42.2539,42.517,42.2539,42.2674,34829.6376
2009-07-17 09:50:00,62.66,62.66,62.31,62.63,46511.62790697674,42.2741,42.2741,42.038,42.2539,46511.6279
2009-07-17 10:00:00,62.59,62.6,62.32,62.48,52568.956192536505,42.2269,42.2336,42.0447,42.1527,52568.9562
2009-07-17 10:10:00,62.51,62.51,62.29,62.42,15792.320173066522,42.1729,42.1729,42.0245,42.1122,15792.3202
2009-07-17 10:20:00,62.46,62.72,62.46,62.72,37317.46890210925,42.1392,42.3146,42.1392,42.3146,37317.4689
2009-07-17 10:30:00,62.72,62.82,62.61,62.65,32882.63926446728,42.3146,42.3821,42.2404,42.2674,32882.6393
2009-07-17 10:40:00,62.67,62.72,62.5,62.52,21633.315305570577,42.2809,42.3146,42.1662,42.1797,21633.3153
2009-07-17 10:50:00,62.52,62.57,62.41,62.45,16116.81990265008,42.1797,42.2134,42.1054,42.1324,16116.8199
2009-07-17 11:00:00,62.42,62.55,62.42,62.45,13953.488372093025,42.1122,42.1999,42.1122,42.1324,13953.4884
2009-07-17 11:10:00,62.46,62.48,62.3,62.37,27690.64359113034,42.1392,42.1527,42.0312,42.0785,27690.6436
2009-07-17 11:20:00,62.35,62.61,62.35,62.57,26284.478096268253,42.065,42.2404,42.065,42.2134,26284.4781
2009-07-17 11:30:00,62.54,62.56,62.4,62.42,23363.980530016222,42.1932,42.2066,42.0987,42.1122,23363.9805
2009-07-17 11:40:00,62.41,62.43,62.25,62.41,18388.31800973499,42.1054,42.1189,41.9975,42.1054,18388.318
2009-07-17 11:50:00,62.44,62.56,62.42,62.47,21308.81557598702,42.1257,42.2066,42.1122,42.1459,21308.8156
2009-07-17 12:00:00,62.5,62.67,62.48,62.54,18063.81828015144,42.1662,42.2809,42.1527,42.1932,18063.8183
2009-07-17 12:10:00,62.54,62.73,62.51,62.73,14277.98810167658,42.1932,42.3213,42.1729,42.3213,14277.9881
2009-07-17 12:20:00,62.73,62.82,62.61,62.65,15251.487290427258,42.3213,42.3821,42.2404,42.2674,15251.4873
2009-07-17 12:30:00,62.63,62.75,62.56,62.75,8004.326663061114,42.2539,42.3348,42.2066,42.3348,8004.3267
2009-07-17 12:40:00,62.76,62.8,62.66,62.71,15359.65386695511,42.3416,42.3686,42.2741,42.3078,15359.6539
2009-07-17 12:50:00,62.68,62.72,62.6,62.65,8220.65981611682,42.2876,42.3146,42.2336,42.2674,8220.6598
2009-07-17 13:00:00,62.64,62.69,62.6,62.65,10059.491617090318,42.2606,42.2944,42.2336,42.2674,10059.4916
2009-07-17 13:10:00,62.64,62.69,62.56,62.66,10708.491076257436,42.2606,42.2944,42.2066,42.2741,10708.4911
2009-07-17 13:20:00,62.67,62.76,62.65,62.76,12439.156300703082,42.2809,42.3416,42.2674,42.3416,12439.1563
2009-07-17 13:30:00,62.76,62.81,62.73,62.76,21741.48188209843,42.3416,42.3753,42.3213,42.3416,21741.4819
2009-07-17 13:40:00,62.76,62.76,62.66,62.72,18496.484586262843,42.3416,42.3416,42.2741,42.3146,18496.4846
2009-07-17 13:50:00,62.71,62.71,62.59,62.6,15143.320713899404,42.3078,42.3078,42.2269,42.2336,15143.3207
2009-07-17 14:00:00,62.55,62.63,62.54,62.54,13737.155219037317,42.1999,42.2539,42.1932,42.1932,13737.1552
2009-07-17 14:10:00,62.53,62.53,62.39,62.39,17414.818820984314,42.1864,42.1864,42.092,42.092,17414.8188
2009-07-17 14:20:00,62.39,62.61,62.39,62.57,10275.824770146024,42.092,42.2404,42.092,42.2134,10275.8248
2009-07-17 14:30:00,62.57,62.62,62.51,62.57,11790.156841535963,42.2134,42.2471,42.1729,42.2134,11790.1568
2009-07-17 14:40:00,62.57,62.65,62.51,62.51,9194.159004867495,42.2134,42.2674,42.1729,42.1729,9194.159
2009-07-17 14:50:00,62.52,62.64,62.51,62.6,11465.657111952409,42.1797,42.2606,42.1729,42.2336,11465.6571
2009-07-17 15:00:00,62.59,62.7,62.55,62.59,20335.316387236344,42.2269,42.3011,42.1999,42.2269,20335.3164
2009-07-17 15:10:00,62.6,62.61,62.47,62.53,17955.65170362358,42.2336,42.2404,42.1459,42.1864,17955.6517
2009-07-17 15:20:00,62.53,62.59,62.5,62.53,18171.98485667929,42.1864,42.2269,42.1662,42.1864,18171.9849
2009-07-17 15:30:00,62.53,62.53,62.27,62.29,51811.79015684153,42.1864,42.1864,42.011,42.0245,51811.7902
2009-07-17 15:40:00,62.29,62.43,62.28,62.43,52677.12276906436,42.0245,42.1189,42.0177,42.1189,52677.1228
2009-07-17 15:50:00,62.43,62.7,62.43,62.63,78853.43428880475,42.1189,42.3011,42.1189,42.2539,78853.4343
2009-07-20 09:30:00,62.67,63.57,62.67,63.48,41860.46511627907,42.2809,42.8881,42.2809,42.8273,41860.4651
2009-07-20 09:40:00,63.49,63.58,63.1,63.18,57652.78528934559,42.8341,42.8948,42.571,42.6249,57652.7853
2009-07-20 09:50:00,63.14,63.43,63.12,63.25,42076.79826933477,42.5979,42.7936,42.5845,42.6722,42076.7983
2009-07-20 10:00:00,63.31,63.69,63.2,63.2,44780.9626825311,42.7126,42.969,42.6384,42.6384,44780.9627
2009-07-20 10:10:00,63.19,63.29,62.95,63.16,26933.47755543537,42.6317,42.6991,42.4698,42.6114,26933.4776
2009-07-20 10:20:00,63.15,63.15,62.87,62.95,26717.144402379665,42.6047,42.6047,42.4158,42.4698,26717.1444
2009-07-20 10:30:00,63.0,63.0,62.63,62.71,26068.14494321255,42.5035,42.5035,42.2539,42.3078,26068.1449
2009-07-20 10:40:00,62.69,62.8,62.27,62.41,43374.797187669006,42.2944,42.3686,42.011,42.1054,43374.7972
2009-07-20 10:50:00,62.4,62.5,62.2,62.27,23363.980530016222,42.0987,42.1662,41.9638,42.011,23363.9805
2009-07-20 11:00:00,62.27,62.4,62.19,62.27,19794.48350459708,42.011,42.0987,41.957,42.011,19794.4835
2009-07-20 11:10:00,62.27,62.46,62.27,62.32,25635.478637101136,42.011,42.1392,42.011,42.0447,25635.4786
2009-07-20 11:20:00,62.31,62.48,62.23,62.48,12655.489453758788,42.038,42.1527,41.984,42.1527,12655.4895
2009-07-20 11:30:00,62.48,62.57,62.39,62.42,9626.825310978908,42.1527,42.2134,42.092,42.1122,9626.8253
2009-07-20 11:40:00,62.42,62.48,62.36,62.38,9085.992428339645,42.1122,42.1527,42.0717,42.0852,9085.9924
2009-07-20 11:50:00,62.38,62.43,62.28,62.4,15684.153596538668,42.0852,42.1189,42.0177,42.0987,15684.1536
2009-07-20 12:00:00,62.39,62.69,62.39,62.69,21633.315305570577,42.092,42.2944,42.092,42.2944,21633.3153
2009-07-20 12:10:00,62.69,62.86,62.68,62.82,16873.98593834505,42.2944,42.409,42.2876,42.3821,16873.9859
2009-07-20 12:20:00,62.81,62.92,62.72,62.92,19253.65062195781,42.3753,42.4495,42.3146,42.4495,19253.6506
2009-07-20 12:30:00,62.93,63.05,62.89,63.03,33531.638723634394,42.4563,42.5372,42.4293,42.5237,33531.6387
2009-07-20 12:40:00,63.04,63.25,63.01,63.01,29637.64196863169,42.5305,42.6722,42.5102,42.5102,29637.642
2009-07-20 12:50:00,63.01,63.05,62.88,62.91,15251.487290427258,42.5102,42.5372,42.4225,42.4428,15251.4873
2009-07-20 13:00:00,62.9,63.12,62.9,63.1,32558.13953488372,42.436,42.5845,42.436,42.571,32558.1395
2009-07-20 13:10:00,63.11,63.12,63.07,63.11,24012.979989183343,42.5777,42.5845,42.5507,42.5777,24012.98
2009-07-20 13:20:00,63.1,63.1,63.0,63.0,24121.146565711195,42.571,42.571,42.5035,42.5035,24121.1466
2009-07-20 13:30:00,63.01,63.04,62.85,62.9,57436.45213628988,42.5102,42.5305,42.4023,42.436,57436.4521
2009-07-20 13:40:00,62.91,62.92,62.77,62.88,21416.98215251488,42.4428,42.4495,42.3483,42.4225,21416.9822
2009-07-20 13:50:00,62.88,62.91,62.78,62.88,19037.317468902107,42.4225,42.4428,42.3551,42.4225,19037.3175
2009-07-20 14:00:00,62.89,62.96,62.84,62.9,21633.315305570577,42.4293,42.4765,42.3956,42.436,21633.3153
2009-07-20 14:10:00,62.9,63.0,62.85,62.96,16441.31963223364,42.436,42.5035,42.4023,42.4765,16441.3196
2009-07-20 14:20:00,62.97,63.0,62.83,62.91,10383.991346673878,42.4833,42.5035,42.3888,42.4428,10383.9913
2009-07-20 14:30:00,62.92,62.97,62.85,62.89,13304.488912925906,42.4495,42.4833,42.4023,42.4293,13304.4889
2009-07-20 14:40:00,62.89,62.9,62.75,62.82,24012.979989183343,42.4293,42.436,42.3348,42.3821,24012.98
2009-07-20 14:50:00,62.82,62.9,62.79,62.83,17090.319091400757,42.3821,42.436,42.3618,42.3888,17090.3191
2009-07-20 15:00:00,62.83,63.18,62.82,63.18,33639.80530016225,42.3888,42.6249,42.3821,42.6249,33639.8053
2009-07-20 15:10:00,63.19,63.25,63.1,63.15,26176.3115197404,42.6317,42.6722,42.571,42.6047,26176.3115
2009-07-20 15:20:00,63.15,63.23,63.11,63.15,23580.31368307193,42.6047,42.6587,42.5777,42.6047,23580.3137
2009-07-20 15:30:00,63.16,63.28,63.0,63.27,33531.638723634394,42.6114,42.6924,42.5035,42.6857,33531.6387
2009-07-20 15:40:00,63.27,63.36,63.16,63.21,69551.10870740941,42.6857,42.7464,42.6114,42.6452,69551.1087
2009-07-20 15:50:00,63.22,63.42,63.22,63.34,96484.58626284478,42.6519,42.7869,42.6519,42.7329,96484.5863
2009-07-21 09:30:00,64.15,64.69,63.21,64.67,123093.56408869658,43.2794,43.6437,42.6452,43.6302,123093.5641
2009-07-21 09:40:00,64.68,64.7,64.43,64.58,83720.93023255814,43.6369,43.6504,43.4683,43.5695,83720.9302
2009-07-21 09:50:00,64.59,64.61,64.2,64.39,82098.43158464035,43.5762,43.5897,43.3131,43.4413,82098.4316
2009-07-21 10:00:00,64.35,64.45,63.79,63.79,85884.2617631152,43.4143,43.4818,43.0365,43.0365,85884.2618
2009-07-21 10:10:00,63.78,63.93,63.66,63.84,55381.28718226068,43.0297,43.1309,42.9488,43.0702,55381.2872
2009-07-21 10:20:00,63.85,64.0,63.61,63.74,39372.633856138455,43.077,43.1782,42.915,43.0027,39372.6339
2009-07-21 10:30:00,63.75,64.07,63.68,64.03,36452.13628988642,43.0095,43.2254,42.9623,43.1984,36452.1363
2009-07-21 10:40:00,64.0,64.0,63.61,63.65,30178.47485127096,43.1782,43.1782,42.915,42.942,30178.4749
2009-07-21 10:50:00,63.64,63.68,63.46,63.65,43158.4640346133,42.9353,42.9623,42.8138,42.942,43158.464
2009-07-21 11:00:00,63.63,63.78,63.44,63.76,88263.92644672796,42.9285,43.0297,42.8003,43.0162,88263.9264
2009-07-21 11:10:00,63.76,63.76,63.5,63.52,43699.29691725257,43.0162,43.0162,42.8408,42.8543,43699.2969
2009-07-21 11:20:00,63.52,63.65,63.41,63.42,33964.30502974581,42.8543,42.942,42.7801,42.7869,33964.305
2009-07-21 11:30:00,63.42,63.43,63.18,63.29,31260.140616549485,42.7869,42.7936,42.6249,42.6991,31260.1406
2009-07-21 11:40:00,63.29,63.3,63.16,63.23,25959.97836668469,42.6991,42.7059,42.6114,42.6587,25959.9784
2009-07-21 11:50:00,63.23,63.27,62.85,62.88,67063.27744726879,42.6587,42.6857,42.4023,42.4225,67063.2774
2009-07-21 12:00:00,62.88,63.17,62.79,63.14,47809.626825310974,42.4225,42.6182,42.3618,42.5979,47809.6268
2009-07-21 12:10:00,63.15,63.17,63.07,63.14,27149.81070849108,42.6047,42.6182,42.5507,42.5979,27149.8107
2009-07-21 12:20:00,63.12,63.22,62.99,63.01,81557.59870200108,42.5845,42.6519,42.4967,42.5102,81557.5987
2009-07-21 12:30:00,63.0,63.07,62.75,62.84,36343.96971335857,42.5035,42.5507,42.3348,42.3956,36343.9697
2009-07-21 12:40:00,62.84,62.89,62.63,62.66,30286.641427798808,42.3956,42.4293,42.2539,42.2741,30286.6414
2009-07-21 12:50:00,62.67,62.96,62.67,62.94,14277.98810167658,42.2809,42.4765,42.2809,42.463,14277.9881
2009-07-21 13:00:00,62.88,62.91,62.78,62.89,23039.480800432662,42.4225,42.4428,42.3551,42.4293,23039.4808
2009-07-21 13:10:00,62.88,63.1,62.88,63.1,23039.480800432662,42.4225,42.571,42.4225,42.571,23039.4808
2009-07-21 13:20:00,63.1,63.14,63.01,63.1,26608.977825851813,42.571,42.5979,42.5102,42.571,26608.9778
2009-07-21 13:30:00,63.11,63.31,63.11,63.28,34072.47160627366,42.5777,42.7126,42.5777,42.6924,34072.4716
2009-07-21 13:40:00,63.27,63.59,63.25,63.56,29096.809085992427,42.6857,42.9015,42.6722,42.8813,29096.8091
2009-07-21 13:50:00,63.53,63.6,63.42,63.54,25310.978907517576,42.8611,42.9083,42.7869,42.8678,25310.9789
2009-07-21 14:00:00,63.52,63.8,63.52,63.7,38831.80097349919,42.8543,43.0432,42.8543,42.9758,38831.801
2009-07-21 14:10:00,63.7,63.85,63.7,63.81,21416.98215251488,42.9758,43.077,42.9758,43.05,21416.9822
2009-07-21 14:20:00,63.8,63.87,63.74,63.83,14710.654407787992,43.0432,43.0904,43.0027,43.0635,14710.6544
2009-07-21 14:30:00,63.85,63.88,63.7,63.88,32666.306111411574,43.077,43.0972,42.9758,43.0972,32666.3061
2009-07-21 14:40:00,63.88,64.08,63.86,64.06,30394.808004326664,43.0972,43.2321,43.0837,43.2186,30394.808
2009-07-21 14:50:00,64.06,64.22,64.03,64.18,30502.97458085452,43.2186,43.3266,43.1984,43.2996,30502.9746
2009-07-21 15:00:00,64.23,64.23,64.08,64.16,25635.478637101136,43.3333,43.3333,43.2321,43.2861,25635.4786
2009-07-21 15:10:00,64.14,64.23,64.08,64.2,55056.78745267712,43.2726,43.3333,43.2321,43.3131,55056.7875
2009-07-21 15:20:00,64.2,64.24,64.07,64.23,31043.80746349378,43.3131,43.3401,43.2254,43.3333,31043.8075
2009-07-21 15:30:00,64.24,64.4,64.15,64.35,55381.28718226068,43.3401,43.448,43.2794,43.4143,55381.2872
2009-07-21 15:40:00,64.37,64.47,64.25,64.27,81124.93239588967,43.4278,43.4952,43.3468,43.3603,81124.9324
2009-07-21 15:50:00,64.25,64.47,64.23,64.47,84153.59653866955,43.3468,43.4952,43.3333,43.4952,84153.5965
2009-07-22 09:30:00,63.54,64.1,61.5,63.85,73336.93888588426,42.8678,43.2456,41.4915,43.077,73336.9389
2009-07-22 09:40:00,63.86,64.35,63.82,64.18,78096.26825310978,43.0837,43.4143,43.0567,43.2996,78096.2683
2009-07-22 09:50:00,64.16,64.32,63.64,63.84,195132.5040562466,43.2861,43.394,42.9353,43.0702,195132.5041
2009-07-22 10:00:00,63.88,64.5,63.88,64.06,75716.60356949702,43.0972,43.5155,43.0972,43.2186,75716.6036
2009-07-22 10:10:00,64.06,64.09,63.74,63.77,44348.29637641968,43.2186,43.2389,43.0027,43.023,44348.2964
2009-07-22 10:20:00,63.78,64.16,63.73,63.85,49648.45862628448,43.0297,43.2861,42.996,43.077,49648.4586
2009-07-22 10:30:00,63.9,63.99,63.57,63.99,63818.2801514332,43.1107,43.1714,42.8881,43.1714,63818.2802
2009-07-22 10:40:00,63.92,63.98,63.61,63.78,20227.14981070849,43.1242,43.1647,42.915,43.0297,20227.1498
2009-07-22 10:50:00,63.78,63.93,63.63,63.71,42833.96430502975,43.0297,43.1309,42.9285,42.9825,42833.9643
2009-07-22 11:00:00,63.72,64.05,63.62,64.02,55273.12060573282,42.9892,43.2119,42.9218,43.1916,55273.1206
2009-07-22 11:10:00,64.04,64.23,63.98,64.11,58734.45105462412,43.2051,43.3333,43.1647,43.2524,58734.4511
2009-07-22 11:20:00,64.12,64.3,64.02,64.09,24878.312601406164,43.2591,43.3806,43.1916,43.2389,24878.3126
2009-07-22 11:30:00,64.09,64.32,64.02,64.03,30070.308274743104,43.2389,43.394,43.1916,43.1984,30070.3083
2009-07-22 11:40:00,64.0,64.1,63.82,63.82,28772.30935640887,43.1782,43.2456,43.0567,43.0567,28772.3094
2009-07-22 11:50:00,63.84,64.15,63.83,64.09,18820.984315846403,43.0702,43.2794,43.0635,43.2389,18820.9843
2009-07-22 12:00:00,64.09,64.21,64.04,64.15,8869.659275283937,43.2389,43.3198,43.2051,43.2794,8869.6593
2009-07-22 12:10:00,64.12,64.16,63.84,63.89,21200.648999459165,43.2591,43.2861,43.0702,43.1039,21200.649
2009-07-22 12:20:00,63.89,64.27,63.89,64.25,13845.32179556517,43.1039,43.3603,43.1039,43.3468,13845.3218
2009-07-22 12:30:00,64.25,64.41,64.2,64.36,13845.32179556517,43.3468,43.4548,43.3131,43.421,13845.3218
2009-07-22 12:40:00,64.33,64.38,64.25,64.38,14277.98810167658,43.4008,43.4345,43.3468,43.4345,14277.9881
2009-07-22 12:50:00,64.36,64.51,64.36,64.44,13628.988642509465,43.421,43.5222,43.421,43.475,13628.9886
2009-07-22 13:00:00,64.42,64.58,64.41,64.55,17631.15197404002,43.4615,43.5695,43.4548,43.5492,17631.152
2009-07-22 13:10:00,64.53,64.64,64.46,64.62,26717.144402379665,43.5357,43.6099,43.4885,43.5964,26717.1444
2009-07-22 13:20:00,64.61,64.62,64.36,64.37,18604.6511627907,43.5897,43.5964,43.421,43.4278,18604.6512
2009-07-22 13:30:00,64.37,64.57,64.35,64.42,21092.48242293132,43.4278,43.5627,43.4143,43.4615,21092.4824
2009-07-22 13:40:00,64.39,64.53,64.39,64.49,11032.990805840996,43.4413,43.5357,43.4413,43.5087,11032.9908
2009-07-22 13:50:00,64.48,64.56,64.4,64.47,17631.15197404002,43.502,43.556,43.448,43.4952,17631.152
2009-07-22 14:00:00,64.48,64.55,64.23,64.35,20984.31584640346,43.502,43.5492,43.3333,43.4143,20984.3158
2009-07-22 14:10:00,64.34,64.48,64.32,64.4,22390.48134126555,43.4075,43.502,43.394,43.448,22390.4813
2009-07-22 14:20:00,64.4,64.49,64.31,64.48,26068.14494321255,43.448,43.5087,43.3873,43.502,26068.1449
2009-07-22 14:30:00,64.44,64.52,64.35,64.42,20118.98323418064,43.475,43.529,43.4143,43.4615,20118.9832
2009-07-22 14:40:00,64.4,64.59,64.35,64.41,23039.480800432662,43.448,43.5762,43.4143,43.4548,23039.4808
2009-07-22 14:50:00,64.4,64.6,64.35,64.56,31692.806922660897,43.448,43.5829,43.4143,43.556,31692.8069
2009-07-22 15:00:00,64.57,64.67,64.53,64.56,72363.43969713358,43.5627,43.6302,43.5357,43.556,72363.4397
2009-07-22 15:10:00,64.57,64.67,64.52,64.61,85343.42888047593,43.5627,43.6302,43.529,43.5897,85343.4289
2009-07-22 15:20:00,64.61,64.66,64.56,64.63,57436.45213628988,43.5897,43.6234,43.556,43.6032,57436.4521
2009-07-22 15:30:00,64.61,64.66,64.47,64.53,53758.788534342886,43.5897,43.6234,43.4952,43.5357,53758.7885
2009-07-22 15:40:00,64.53,64.69,64.48,64.51,83071.93077339102,43.5357,43.6437,43.502,43.5222,83071.9308
2009-07-22 15:50:00,64.48,64.56,64.32,64.55,129475.39210383991,43.502,43.556,43.394,43.5492,129475.3921
2009-07-23 09:30:00,64.39,64.71,64.35,64.69,161168.1990265008,43.4413,43.6572,43.4143,43.6437,161168.199
2009-07-23 09:40:00,64.69,65.36,64.66,65.34,236452.13628988643,43.6437,44.0957,43.6234,44.0822,236452.1363
2009-07-23 09:50:00,65.34,65.64,65.26,65.6,67279.6106003245,44.0822,44.2846,44.0282,44.2576,67279.6106
2009-07-23 10:00:00,65.63,66.13,65.6,66.07,95511.0870740941,44.2778,44.6152,44.2576,44.5747,95511.0871
2009-07-23 10:10:00,66.12,66.55,66.06,66.52,69010.27582477014,44.6084,44.8985,44.568,44.8783,69010.2758
2009-07-23 10:20:00,66.48,66.53,66.16,66.2,32990.80584099513,44.8513,44.885,44.6354,44.6624,32990.8058
2009-07-23 10:30:00,66.2,66.56,66.15,66.53,78096.26825310978,44.6624,44.9053,44.6287,44.885,78096.2683
2009-07-23 10:40:00,66.52,66.67,66.45,66.67,34613.30448891292,44.8783,44.9795,44.8311,44.9795,34613.3045
2009-07-23 10:50:00,66.69,67.16,66.63,67.16,73120.60573282855,44.993,45.3101,44.9525,45.3101,73120.6057
2009-07-23 11:00:00,67.13,67.29,67.06,67.16,52893.45592212006,45.2898,45.3978,45.2426,45.3101,52893.4559
2009-07-23 11:10:00,67.16,67.41,67.07,67.3,45429.96214169821,45.3101,45.4787,45.2494,45.4045,45429.9621
2009-07-23 11:20:00,67.3,67.37,67.18,67.33,59058.95078420768,45.4045,45.4518,45.3236,45.4248,59058.9508
2009-07-23 11:30:00,67.33,67.45,66.98,67.08,47160.62736614386,45.4248,45.5057,45.1886,45.2561,47160.6274
2009-07-23 11:40:00,67.08,67.22,67.08,67.12,25851.81179015684,45.2561,45.3506,45.2561,45.2831,25851.8118
2009-07-23 11:50:00,67.09,67.13,66.99,67.07,42509.46457544619,45.2628,45.2898,45.1954,45.2494,42509.4646
2009-07-23 12:00:00,67.07,67.17,66.92,67.0,66197.94483504597,45.2494,45.3168,45.1482,45.2021,66197.9448
2009-07-23 12:10:00,67.0,67.04,66.97,67.03,28123.30989724175,45.2021,45.2291,45.1819,45.2224,28123.3099
2009-07-23 12:20:00,67.03,67.2,66.98,67.08,34937.80421849649,45.2224,45.3371,45.1886,45.2561,34937.8042
2009-07-23 12:30:00,67.09,67.23,67.03,67.05,39264.4672796106,45.2628,45.3573,45.2224,45.2359,39264.4673
2009-07-23 12:40:00,67.09,67.28,67.05,67.15,35154.13737155219,45.2628,45.391,45.2359,45.3033,35154.1374
2009-07-23 12:50:00,67.16,67.24,67.04,67.16,34396.97133585722,45.3101,45.364,45.2291,45.3101,34396.9713
2009-07-23 13:00:00,67.17,67.18,66.98,66.99,16982.152514872905,45.3168,45.3236,45.1886,45.1954,16982.1525
2009-07-23 13:10:00,66.98,67.04,66.93,67.03,30502.97458085452,45.1886,45.2291,45.1549,45.2224,30502.9746
2009-07-23 13:20:00,67.04,67.11,67.0,67.0,34721.471065440775,45.2291,45.2763,45.2021,45.2021,34721.4711
2009-07-23 13:30:00,67.01,67.29,66.94,67.29,42725.79772850189,45.2089,45.3978,45.1617,45.3978,42725.7977
2009-07-23 13:40:00,67.24,67.24,67.02,67.04,51379.12385073013,45.364,45.364,45.2156,45.2291,51379.1239
2009-07-23 13:50:00,67.04,67.12,66.78,66.8,85018.92915089238,45.2291,45.2831,45.0537,45.0672,85018.9292
2009-07-23 14:00:00,66.8,66.83,66.71,66.79,40670.63277447269,45.0672,45.0874,45.0065,45.0605,40670.6328
2009-07-23 14:10:00,66.8,66.88,66.75,66.8,29313.14223904813,45.0672,45.1212,45.0335,45.0672,29313.1422
2009-07-23 14:20:00,66.8,66.87,66.69,66.78,53758.788534342886,45.0672,45.1144,44.993,45.0537,53758.7885
2009-07-23 14:30:00,66.78,66.91,66.75,66.79,53217.955651703625,45.0537,45.1414,45.0335,45.0605,53217.9557
2009-07-23 14:40:00,66.8,66.9,66.73,66.77,41535.96538669551,45.0672,45.1347,45.02,45.047,41535.9654
2009-07-23 14:50:00,66.77,66.77,66.62,66.71,60897.78258518118,45.047,45.047,44.9458,45.0065,60897.7826
2009-07-23 15:00:00,66.71,66.91,66.67,66.67,69875.60843699297,45.0065,45.1414,44.9795,44.9795,69875.6084
2009-07-23 15:10:00,66.67,66.84,66.61,66.84,50405.62466197945,44.9795,45.0942,44.939,45.0942,50405.6247
2009-07-23 15:20:00,66.84,66.85,66.76,66.82,42833.96430502975,45.0942,45.1009,45.0402,45.0807,42833.9643
2009-07-23 15:30:00,66.81,66.81,66.67,66.7,58193.61817198485,45.0739,45.0739,44.9795,44.9997,58193.6182
2009-07-23 15:40:00,66.72,66.96,66.7,66.81,97890.75175770686,45.0132,45.1751,44.9997,45.0739,97890.7518
2009-07-23 15:50:00,66.81,66.93,66.7,66.85,148837.2093023256,45.0739,45.1549,44.9997,45.1009,148837.2093
2009-07-24 09:30:00,66.44,66.93,66.32,66.68,66846.94429421308,44.8243,45.1549,44.7434,44.9862,66846.9443
2009-07-24 09:40:00,66.71,67.22,66.7,67.13,39913.46673877772,45.0065,45.3506,44.9997,45.2898,39913.4667
2009-07-24 09:50:00,67.13,67.19,66.5,66.69,113250.40562466196,45.2898,45.3303,44.8648,44.993,113250.4056
2009-07-24 10:00:00,66.69,66.96,66.45,66.78,44348.29637641968,44.993,45.1751,44.8311,45.0537,44348.2964
2009-07-24 10:10:00,66.77,66.86,66.57,66.61,43807.46349378042,45.047,45.1077,44.912,44.939,43807.4635
2009-07-24 10:20:00,66.63,66.79,66.55,66.79,31476.4737696052,44.9525,45.0605,44.8985,45.0605,31476.4738
2009-07-24 10:30:00,66.78,66.88,66.29,66.31,43374.797187669006,45.0537,45.1212,44.7231,44.7366,43374.7972
2009-07-24 10:40:00,66.31,66.4,66.21,66.31,36668.46944294213,44.7366,44.7973,44.6691,44.7366,36668.4694
2009-07-24 10:50:00,66.31,66.32,66.06,66.17,42293.13142239048,44.7366,44.7434,44.568,44.6422,42293.1314
2009-07-24 11:00:00,66.18,66.31,66.06,66.2,42401.29799891833,44.6489,44.7366,44.568,44.6624,42401.298
2009-07-24 11:10:00,66.21,66.6,66.18,66.59,55056.78745267712,44.6691,44.9323,44.6489,44.9255,55056.7875
2009-07-24 11:20:00,66.6,66.7,66.51,66.54,31476.4737696052,44.9323,44.9997,44.8715,44.8918,31476.4738
2009-07-24 11:30:00,66.55,66.92,66.54,66.92,81773.93185505678,44.8985,45.1482,44.8918,45.1482,81773.9319
2009-07-24 11:40:00,66.92,67.2,66.9,67.16,41211.46565711195,45.1482,45.3371,45.1347,45.3101,41211.4657
2009-07-24 11:50:00,67.18,67.37,67.09,67.37,24878.312601406164,45.3236,45.4518,45.2628,45.4518,24878.3126
2009-07-24 12:00:00,67.37,67.38,67.28,67.38,10492.15792320173,45.4518,45.4585,45.391,45.4585,10492.1579
2009-07-24 12:10:00,67.36,67.38,67.29,67.29,9843.158464034614,45.445,45.4585,45.3978,45.3978,9843.1585
2009-07-24 12:20:00,67.29,67.34,67.25,67.33,11141.157382368849,45.3978,45.4315,45.3708,45.4248,11141.1574
2009-07-24 12:30:00,67.33,67.34,67.26,67.29,11249.3239588967,45.4248,45.4315,45.3775,45.3978,11249.324
2009-07-24 12:40:00,67.29,67.36,67.27,67.29,9410.4921579232,45.3978,45.445,45.3843,45.3978,9410.4922
2009-07-24 12:50:00,67.29,67.33,67.1,67.1,25743.645213628988,45.3978,45.4248,45.2696,45.2696,25743.6452
2009-07-24 13:00:00,67.11,67.18,67.04,67.09,16657.652785289345,45.2763,45.3236,45.2291,45.2628,16657.6528
2009-07-24 13:10:00,67.08,67.17,67.08,67.13,10492.15792320173,45.2561,45.3168,45.2561,45.2898,10492.1579
2009-07-24 13:20:00,67.14,67.23,67.01,67.08,18171.98485667929,45.2966,45.3573,45.2089,45.2561,18171.9849
2009-07-24 13:30:00,67.12,67.39,67.12,67.39,17522.98539751217,45.2831,45.4652,45.2831,45.4652,17522.9854
2009-07-24 13:40:00,67.39,67.42,67.28,67.31,19578.15035154137,45.4652,45.4855,45.391,45.4113,19578.1504
2009-07-24 13:50:00,67.31,67.4,67.24,67.34,16982.152514872905,45.4113,45.472,45.364,45.4315,16982.1525
2009-07-24 14:00:00,67.35,67.44,67.29,67.41,23147.64737696052,45.4383,45.499,45.3978,45.4787,23147.6474
2009-07-24 14:10:00,67.41,67.49,67.35,67.38,21308.81557598702,45.4787,45.5327,45.4383,45.4585,21308.8156
2009-07-24 14:20:00,67.38,67.38,67.22,67.22,15792.320173066522,45.4585,45.4585,45.3506,45.3506,15792.3202
2009-07-24 14:30:00,67.25,67.3,67.18,67.3,14169.821525148727,45.3708,45.4045,45.3236,45.4045,14169.8215
2009-07-24 14:40:00,67.29,67.45,67.26,67.42,18171.98485667929,45.3978,45.5057,45.3775,45.4855,18171.9849
2009-07-24 14:50:00,67.41,67.41,67.25,67.32,23472.14710654408,45.4787,45.4787,45.3708,45.418,23472.1471
2009-07-24 15:00:00,67.32,67.38,67.25,67.29,32990.80584099513,45.418,45.4585,45.3708,45.3978,32990.8058
2009-07-24 15:10:00,67.29,67.37,67.24,67.24,26284.478096268253,45.3978,45.4518,45.364,45.364,26284.4781
2009-07-24 15:20:00,67.25,67.49,67.25,67.49,39480.80043266631,45.3708,45.5327,45.3708,45.5327,39480.8004
2009-07-24 15:30:00,67.48,67.55,67.31,67.5,44564.62952947539,45.526,45.5732,45.4113,45.5395,44564.6295
2009-07-24 15:40:00,67.51,67.77,67.45,67.77,63169.28069226609,45.5462,45.7216,45.5057,45.7216,63169.2807
2009-07-24 15:50:00,67.74,67.86,67.65,67.78,109356.40886965928,45.7014,45.7823,45.6407,45.7284,109356.4089
2009-07-27 09:30:00,67.54,67.9,67.38,67.85,45646.29529475392,45.5664,45.8093,45.4585,45.7756,45646.2953
2009-07-27 09:40:00,67.85,68.19,67.81,68.19,49432.12547322877,45.7756,46.005,45.7486,46.005,49432.1255
2009-07-27 09:50:00,68.22,68.33,68.14,68.3,38290.968090859926,46.0252,46.0994,45.9712,46.0792,38290.9681
2009-07-27 10:00:00,68.32,68.65,68.31,68.34,56246.6197944835,46.0927,46.3153,46.0859,46.1062,56246.6198
2009-07-27 10:10:00,68.34,68.43,68.14,68.25,33098.972417522986,46.1062,46.1669,45.9712,46.0455,33098.9724
2009-07-27 10:20:00,68.25,68.32,68.1,68.2,29421.308815575987,46.0455,46.0927,45.9443,46.0117,29421.3088
2009-07-27 10:30:00,68.22,68.28,67.85,67.86,28555.97620335316,46.0252,46.0657,45.7756,45.7823,28555.9762
2009-07-27 10:40:00,67.89,67.98,67.83,67.95,12006.489994591671,45.8026,45.8633,45.7621,45.8431,12006.49
2009-07-27 10:50:00,67.93,67.95,67.72,67.91,29745.808545159543,45.8296,45.8431,45.6879,45.8161,29745.8085
2009-07-27 11:00:00,67.92,68.2,67.92,68.15,21957.815035154137,45.8228,46.0117,45.8228,45.978,21957.815
2009-07-27 11:10:00,68.16,68.41,68.14,68.39,24770.14602487831,45.9847,46.1534,45.9712,46.1399,24770.146
2009-07-27 11:20:00,68.39,68.62,68.39,68.52,21849.648458626285,46.1399,46.2951,46.1399,46.2276,21849.6485
2009-07-27 11:30:00,68.53,68.76,68.43,68.46,32882.63926446728,46.2344,46.3895,46.1669,46.1871,32882.6393
2009-07-27 11:40:00,68.46,68.68,68.32,68.32,62628.44780962682,46.1871,46.3356,46.0927,46.0927,62628.4478
2009-07-27 11:50:00,68.29,68.3,68.1,68.1,19686.316928069227,46.0724,46.0792,45.9443,45.9443,19686.3169
2009-07-27 12:00:00,68.11,68.15,67.92,67.97,16657.652785289345,45.951,45.978,45.8228,45.8565,16657.6528
2009-07-27 12:10:00,67.96,68.12,67.93,68.09,36560.30286641428,45.8498,45.9577,45.8296,45.9375,36560.3029
2009-07-27 12:20:00,68.09,68.13,68.0,68.08,28555.97620335316,45.9375,45.9645,45.8768,45.9308,28555.9762
2009-07-27 12:30:00,68.11,68.23,68.05,68.22,19794.48350459708,45.951,46.032,45.9105,46.0252,19794.4835
2009-07-27 12:40:00,68.23,68.27,68.12,68.2,28988.64250946457,46.032,46.0589,45.9577,46.0117,28988.6425
2009-07-27 12:50:00,68.2,68.39,68.19,68.35,25419.145484045428,46.0117,46.1399,46.005,46.1129,25419.1455
2009-07-27 13:00:00,68.34,68.46,68.29,68.34,11898.323418063816,46.1062,46.1871,46.0724,46.1062,11898.3234
2009-07-27 13:10:00,68.33,68.34,68.07,68.1,56354.78637101135,46.0994,46.1062,45.924,45.9443,56354.7864
2009-07-27 13:20:00,68.1,68.11,67.93,67.96,15575.987020010816,45.9443,45.951,45.8296,45.8498,15575.987
2009-07-27 13:30:00,67.96,68.02,67.81,67.94,54407.787993510006,45.8498,45.8903,45.7486,45.8363,54407.788
2009-07-27 13:40:00,67.95,67.95,67.89,67.95,16657.652785289345,45.8431,45.8431,45.8026,45.8431,16657.6528
2009-07-27 13:50:00,67.93,68.04,67.89,68.02,36992.969172525685,45.8296,45.9038,45.8026,45.8903,36992.9692
2009-07-27 14:00:00,68.03,68.07,67.91,68.04,28231.47647376961,45.897,45.924,45.8161,45.9038,28231.4765
2009-07-27 14:10:00,68.05,68.19,67.96,68.1,14494.321254732287,45.9105,46.005,45.8498,45.9443,14494.3213
2009-07-27 14:20:00,68.11,68.18,68.02,68.17,12547.322877230936,45.951,45.9982,45.8903,45.9915,12547.3229
2009-07-27 14:30:00,68.18,68.32,68.12,68.28,16657.652785289345,45.9982,46.0927,45.9577,46.0657,16657.6528
2009-07-27 14:40:00,68.28,68.39,68.24,68.29,16657.652785289345,46.0657,46.1399,46.0387,46.0724,16657.6528
2009-07-27 14:50:00,68.27,68.36,68.24,68.33,11681.990265008111,46.0589,46.1197,46.0387,46.0994,11681.9903
2009-07-27 15:00:00,68.33,68.41,68.3,68.4,20335.316387236344,46.0994,46.1534,46.0792,46.1467,20335.3164
2009-07-27 15:10:00,68.39,68.39,68.17,68.21,47160.62736614386,46.1399,46.1399,45.9915,46.0185,47160.6274
2009-07-27 15:20:00,68.2,68.39,68.14,68.3,39264.4672796106,46.0117,46.1399,45.9712,46.0792,39264.4673
2009-07-27 15:30:00,68.31,68.37,68.17,68.31,43266.630611141154,46.0859,46.1264,45.9915,46.0859,43266.6306
2009-07-27 15:40:00,68.31,68.37,68.24,68.31,53109.789075175766,46.0859,46.1264,46.0387,46.0859,53109.7891
2009-07-27 15:50:00,68.31,68.59,68.27,68.57,79610.60032449973,46.0859,46.2748,46.0589,46.2613,79610.6003
2009-07-28 09:30:00,68.94,68.94,67.77,68.41,118875.06760411031,46.511,46.511,45.7216,46.1534,118875.0676
2009-07-28 09:40:00,68.45,68.63,68.27,68.56,81773.93185505678,46.1804,46.3018,46.0589,46.2546,81773.9319
2009-07-28 09:50:00,68.56,68.64,68.35,68.59,38182.80151433207,46.2546,46.3086,46.1129,46.2748,38182.8015
2009-07-28 10:00:00,68.53,68.54,67.56,67.65,97998.91833423472,46.2344,46.2411,45.5799,45.6407,97998.9183
2009-07-28 10:10:00,67.66,67.84,67.63,67.77,82855.59762033532,45.6474,45.7688,45.6272,45.7216,82855.5976
2009-07-28 10:20:00,67.75,67.75,67.61,67.61,27582.47701460249,45.7081,45.7081,45.6137,45.6137,27582.477
2009-07-28 10:30:00,67.64,67.8,67.57,67.57,30827.474310438072,45.6339,45.7419,45.5867,45.5867,30827.4743
2009-07-28 10:40:00,67.6,67.71,67.5,67.68,21416.98215251488,45.6069,45.6811,45.5395,45.6609,21416.9822
2009-07-28 10:50:00,67.69,67.75,67.49,67.5,17090.319091400757,45.6676,45.7081,45.5327,45.5395,17090.3191
2009-07-28 11:00:00,67.51,67.52,67.13,67.18,58409.95132504056,45.5462,45.553,45.2898,45.3236,58409.9513
2009-07-28 11:10:00,67.17,67.17,66.91,67.04,35911.30340724716,45.3168,45.3168,45.1414,45.2291,35911.3034
2009-07-28 11:20:00,67.0,67.0,66.83,66.92,19794.48350459708,45.2021,45.2021,45.0874,45.1482,19794.4835
2009-07-28 11:30:00,66.88,66.94,66.63,66.78,25527.312060573284,45.1212,45.1617,44.9525,45.0537,25527.3121
2009-07-28 11:40:00,66.76,67.27,66.73,67.25,23688.480259599783,45.0402,45.3843,45.02,45.3708,23688.4803
2009-07-28 11:50:00,67.26,67.4,67.19,67.32,23904.813412655487,45.3775,45.472,45.3303,45.418,23904.8134
2009-07-28 12:00:00,67.3,67.3,67.09,67.27,10708.491076257436,45.4045,45.4045,45.2628,45.3843,10708.4911
2009-07-28 12:10:00,67.26,67.48,67.26,67.31,13953.488372093025,45.3775,45.526,45.3775,45.4113,13953.4884
2009-07-28 12:20:00,67.3,67.42,67.23,67.23,25310.978907517576,45.4045,45.4855,45.3573,45.3573,25310.9789
2009-07-28 12:30:00,67.21,67.46,67.21,67.42,11032.990805840996,45.3438,45.5125,45.3438,45.4855,11032.9908
2009-07-28 12:40:00,67.41,67.42,67.29,67.29,11249.3239588967,45.4787,45.4855,45.3978,45.3978,11249.324
2009-07-28 12:50:00,67.29,67.31,67.24,67.31,8869.659275283937,45.3978,45.4113,45.364,45.4113,8869.6593
2009-07-28 13:00:00,67.32,67.34,67.02,67.12,32774.47268793943,45.418,45.4315,45.2156,45.2831,32774.4727
2009-07-28 13:10:00,67.1,67.34,67.1,67.14,40562.46619794484,45.2696,45.4315,45.2696,45.2966,40562.4662
2009-07-28 13:20:00,67.14,67.33,67.1,67.29,27257.97728501893,45.2966,45.4248,45.2696,45.3978,27257.9773
2009-07-28 13:30:00,67.3,67.35,67.14,67.21,24553.812871822607,45.4045,45.4383,45.2966,45.3438,24553.8129
2009-07-28 13:40:00,67.22,67.29,67.15,67.29,8004.326663061114,45.3506,45.3978,45.3033,45.3978,8004.3267
2009-07-28 13:50:00,67.26,67.63,67.22,67.61,25527.312060573284,45.3775,45.6272,45.3506,45.6137,25527.3121
2009-07-28 14:00:00,67.58,67.77,67.49,67.77,13737.155219037317,45.5934,45.7216,45.5327,45.7216,13737.1552
2009-07-28 14:10:00,67.75,67.78,67.65,67.76,21092.48242293132,45.7081,45.7284,45.6407,45.7149,21092.4824
2009-07-28 14:20:00,67.76,67.95,67.74,67.84,18604.6511627907,45.7149,45.8431,45.7014,45.7688,18604.6512
2009-07-28 14:30:00,67.85,68.08,67.85,67.9,33531.638723634394,45.7756,45.9308,45.7756,45.8093,33531.6387
2009-07-28 14:40:00,67.9,67.96,67.64,67.69,23688.480259599783,45.8093,45.8498,45.6339,45.6676,23688.4803
2009-07-28 14:50:00,67.68,67.7,67.5,67.59,13196.322336398052,45.6609,45.6744,45.5395,45.6002,13196.3223
2009-07-28 15:00:00,67.55,67.67,67.47,67.52,20227.14981070849,45.5732,45.6542,45.5192,45.553,20227.1498
2009-07-28 15:10:00,67.51,67.63,67.4,67.4,28988.64250946457,45.5462,45.6272,45.472,45.472,28988.6425
2009-07-28 15:20:00,67.41,67.54,67.37,67.53,26500.81124932396,45.4787,45.5664,45.4518,45.5597,26500.8112
2009-07-28 15:30:00,67.54,67.65,67.45,67.59,56138.45321795565,45.5664,45.6407,45.5057,45.6002,56138.4532
2009-07-28 15:40:00,67.59,67.94,67.58,67.88,71065.44077879936,45.6002,45.8363,45.5934,45.7958,71065.4408
2009-07-28 15:50:00,67.88,67.97,67.81,67.89,117144.40237966468,45.7958,45.8565,45.7486,45.8026,117144.4024
2009-07-29 09:30:00,67.19,67.35,66.11,66.61,116928.06922660898,45.3303,45.4383,44.6017,44.939,116928.0692
2009-07-29 09:40:00,66.59,66.87,66.55,66.78,83829.096809086,44.9255,45.1144,44.8985,45.0537,83829.0968
2009-07-29 09:50:00,66.78,66.86,66.54,66.83,37641.968631692806,45.0537,45.1077,44.8918,45.0874,37641.9686
2009-07-29 10:00:00,66.83,67.14,66.74,67.04,35911.30340724716,45.0874,45.2966,45.0267,45.2291,35911.3034
2009-07-29 10:10:00,67.04,67.29,66.91,66.91,37858.30178474851,45.2291,45.3978,45.1414,45.1414,37858.3018
2009-07-29 10:20:00,66.91,67.02,66.8,66.92,36884.80259599783,45.1414,45.2156,45.0672,45.1482,36884.8026
2009-07-29 10:30:00,66.92,66.93,66.53,66.55,41535.96538669551,45.1482,45.1549,44.885,44.8985,41535.9654
2009-07-29 10:40:00,66.57,66.9,66.52,66.79,46944.29421308816,44.912,45.1347,44.8783,45.0605,46944.2942
2009-07-29 10:50:00,66.79,66.92,66.65,66.7,28339.64305029745,45.0605,45.1482,44.966,44.9997,28339.6431
2009-07-29 11:00:00,66.71,66.8,66.67,66.77,41644.13196322336,45.0065,45.0672,44.9795,45.047,41644.132
2009-07-29 11:10:00,66.76,67.0,66.76,66.94,53434.28880475933,45.0402,45.2021,45.0402,45.1617,53434.2888
2009-07-29 11:20:00,66.95,66.95,66.7,66.85,54191.454840454295,45.1684,45.1684,44.9997,45.1009,54191.4548
2009-07-29 11:30:00,66.84,66.95,66.8,66.93,45862.62844780963,45.0942,45.1684,45.0672,45.1549,45862.6284
2009-07-29 11:40:00,66.93,67.13,66.85,67.03,47917.79340183883,45.1549,45.2898,45.1009,45.2224,47917.7934
2009-07-29 11:50:00,67.04,67.29,67.04,67.28,19794.48350459708,45.2291,45.3978,45.2291,45.391,19794.4835
2009-07-29 12:00:00,67.29,67.38,67.22,67.29,60573.282855597616,45.3978,45.4585,45.3506,45.3978,60573.2829
2009-07-29 12:10:00,67.29,67.32,67.18,67.26,30394.808004326664,45.3978,45.418,45.3236,45.3775,30394.808
2009-07-29 12:20:00,67.27,67.34,67.21,67.29,31800.97349918875,45.3843,45.4315,45.3438,45.3978,31800.9735
2009-07-29 12:30:00,67.3,67.48,67.25,67.41,19145.484045429963,45.4045,45.526,45.3708,45.4787,19145.484
2009-07-29 12:40:00,67.41,67.45,67.3,67.36,20335.316387236344,45.4787,45.5057,45.4045,45.445,20335.3164
2009-07-29 12:50:00,67.37,67.41,67.21,67.23,53434.28880475933,45.4518,45.4787,45.3438,45.3573,53434.2888
2009-07-29 13:00:00,67.2,67.26,66.94,66.94,47701.46024878312,45.3371,45.3775,45.1617,45.1617,47701.4602
2009-07-29 13:10:00,66.94,67.02,66.84,67.0,33531.638723634394,45.1617,45.2156,45.0942,45.2021,33531.6387
2009-07-29 13:20:00,66.98,66.98,66.84,66.87,18712.81773931855,45.1886,45.1886,45.0942,45.1144,18712.8177
2009-07-29 13:30:00,66.85,66.89,66.72,66.84,24229.313142239047,45.1009,45.1279,45.0132,45.0942,24229.3131
2009-07-29 13:40:00,66.84,66.98,66.84,66.96,14602.48783126014,45.0942,45.1886,45.0942,45.1751,14602.4878
2009-07-29 13:50:00,66.92,67.04,66.89,66.97,18171.98485667929,45.1482,45.2291,45.1279,45.1819,18171.9849
2009-07-29 14:00:00,66.98,67.09,66.93,67.03,31368.307193077337,45.1886,45.2628,45.1549,45.2224,31368.3072
2009-07-29 14:10:00,67.04,67.29,66.95,67.15,27366.14386154678,45.2291,45.3978,45.1684,45.3033,27366.1439
2009-07-29 14:20:00,67.14,67.29,67.02,67.22,31476.4737696052,45.2966,45.3978,45.2156,45.3506,31476.4738
2009-07-29 14:30:00,67.22,67.22,66.96,67.03,25310.978907517576,45.3506,45.3506,45.1751,45.2224,25310.9789
2009-07-29 14:40:00,67.05,67.05,66.8,66.84,24878.312601406164,45.2359,45.2359,45.0672,45.0942,24878.3126
2009-07-29 14:50:00,66.8,66.85,66.67,66.71,32990.80584099513,45.0672,45.1009,44.9795,45.0065,32990.8058
2009-07-29 15:00:00,66.69,66.83,66.69,66.74,24986.47917793402,44.993,45.0874,44.993,45.0267,24986.4792
2009-07-29 15:10:00,66.72,66.86,66.69,66.8,35586.8036776636,45.0132,45.1077,44.993,45.0672,35586.8037
2009-07-29 15:20:00,66.8,66.89,66.78,66.8,33098.972417522986,45.0672,45.1279,45.0537,45.0672,33098.9724
2009-07-29 15:30:00,66.8,67.02,66.75,67.0,46187.128177393184,45.0672,45.2156,45.0335,45.2021,46187.1282
2009-07-29 15:40:00,67.01,67.25,66.93,67.14,63926.446727961054,45.2089,45.3708,45.1549,45.2966,63926.4467
2009-07-29 15:50:00,67.12,67.13,66.94,67.03,82963.76419686317,45.2831,45.2898,45.1617,45.2224,82963.7642
2009-07-30 09:30:00,68.11,68.67,67.87,68.66,58842.61763115197,45.951,46.3288,45.7891,46.3221,58842.6176
2009-07-30 09:40:00,68.66,68.84,68.6,68.63,49864.79177934018,46.3221,46.4435,46.2816,46.3018,49864.7918
2009-07-30 09:50:00,68.63,69.25,68.61,69.17,61222.282314764736,46.3018,46.7201,46.2883,46.6661,61222.2823
2009-07-30 10:00:00,69.19,69.3,69.12,69.3,47160.62736614386,46.6796,46.7538,46.6324,46.7538,47160.6274
2009-07-30 10:10:00,69.3,69.47,69.24,69.39,73877.77176852353,46.7538,46.8685,46.7134,46.8146,73877.7718
2009-07-30 10:20:00,69.41,69.48,69.25,69.33,38074.63493780421,46.8281,46.8753,46.7201,46.7741,38074.6349
2009-07-30 10:30:00,69.31,69.41,69.25,69.34,33207.13899405084,46.7606,46.8281,46.7201,46.7808,33207.139
2009-07-30 10:40:00,69.4,69.56,69.32,69.51,19794.48350459708,46.8213,46.9293,46.7673,46.8955,19794.4835
2009-07-30 10:50:00,69.48,69.5,69.39,69.39,24553.812871822607,46.8753,46.8888,46.8146,46.8146,24553.8129
2009-07-30 11:00:00,69.41,69.46,69.24,69.25,37425.6354786371,46.8281,46.8618,46.7134,46.7201,37425.6355
2009-07-30 11:10:00,69.25,69.34,69.25,69.27,24878.312601406164,46.7201,46.7808,46.7201,46.7336,24878.3126
2009-07-30 11:20:00,69.27,69.28,69.12,69.14,48134.12655489454,46.7336,46.7404,46.6324,46.6459,48134.1266
2009-07-30 11:30:00,69.13,69.21,69.0,69.08,19037.317468902107,46.6392,46.6931,46.5514,46.6054,19037.3175
2009-07-30 11:40:00,69.09,69.12,68.97,69.08,13953.488372093025,46.6122,46.6324,46.5312,46.6054,13953.4884
2009-07-30 11:50:00,69.04,69.05,68.77,68.81,22282.314764737694,46.5784,46.5852,46.3963,46.4233,22282.3148
2009-07-30 12:00:00,68.82,69.0,68.76,68.91,21633.315305570577,46.43,46.5514,46.3895,46.4907,21633.3153
2009-07-30 12:10:00,68.91,69.03,68.89,69.02,18820.984315846403,46.4907,46.5717,46.4772,46.5649,18820.9843
2009-07-30 12:20:00,69.03,69.05,68.92,68.95,21308.81557598702,46.5717,46.5852,46.4975,46.5177,21308.8156
2009-07-30 12:30:00,68.95,69.23,68.93,69.11,17414.818820984314,46.5177,46.7066,46.5042,46.6257,17414.8188
2009-07-30 12:40:00,69.1,69.25,69.1,69.23,9085.992428339645,46.6189,46.7201,46.6189,46.7066,9085.9924
2009-07-30 12:50:00,69.24,69.26,69.19,69.25,13845.32179556517,46.7134,46.7269,46.6796,46.7201,13845.3218
2009-07-30 13:00:00,69.25,69.5,69.25,69.42,38615.46782044348,46.7201,46.8888,46.7201,46.8348,38615.4678
2009-07-30 13:10:00,69.45,69.48,69.34,69.37,15359.65386695511,46.855,46.8753,46.7808,46.8011,15359.6539
2009-07-30 13:20:00,69.37,69.45,69.37,69.41,6381.828015143321,46.8011,46.855,46.8011,46.8281,6381.828
2009-07-30 13:30:00,69.39,69.43,69.26,69.29,12222.823147647376,46.8146,46.8416,46.7269,46.7471,12222.8231
2009-07-30 13:40:00,69.28,69.45,69.26,69.29,12006.489994591671,46.7404,46.855,46.7269,46.7471,12006.49
2009-07-30 13:50:00,69.31,69.44,69.19,69.24,14386.154678204435,46.7606,46.8483,46.6796,46.7134,14386.1547
2009-07-30 14:00:00,69.24,69.31,69.18,69.21,15143.320713899404,46.7134,46.7606,46.6729,46.6931,15143.3207
2009-07-30 14:10:00,69.24,69.31,69.21,69.22,9194.159004867495,46.7134,46.7606,46.6931,46.6999,9194.159
2009-07-30 14:20:00,69.23,69.25,69.11,69.13,18063.81828015144,46.7066,46.7201,46.6257,46.6392,18063.8183
2009-07-30 14:30:00,69.16,69.19,69.08,69.12,13628.988642509465,46.6594,46.6796,46.6054,46.6324,13628.9886
2009-07-30 14:40:00,69.12,69.18,69.09,69.1,8328.826392644673,46.6324,46.6729,46.6122,46.6189,8328.8264
2009-07-30 14:50:00,69.09,69.15,69.0,69.06,14818.820984315846,46.6122,46.6526,46.5514,46.5919,14818.821
2009-07-30 15:00:00,69.07,69.2,69.05,69.2,30070.308274743104,46.5987,46.6864,46.5852,46.6864,30070.3083
2009-07-30 15:10:00,69.2,69.22,69.09,69.15,39264.4672796106,46.6864,46.6999,46.6122,46.6526,39264.4673
2009-07-30 15:20:00,69.19,69.22,69.07,69.19,18929.15089237425,46.6796,46.6999,46.5987,46.6796,18929.1509
2009-07-30 15:30:00,69.18,69.19,68.81,68.84,46403.46133044889,46.6729,46.6796,46.4233,46.4435,46403.4613
2009-07-30 15:40:00,68.86,68.93,68.57,68.76,81557.59870200108,46.457,46.5042,46.2613,46.3895,81557.5987
2009-07-30 15:50:00,68.77,68.94,68.74,68.75,111519.74040021632,46.3963,46.511,46.376,46.3828,111519.7404
2009-07-31 09:30:00,68.9,69.51,68.9,69.42,88047.59329367225,46.484,46.8955,46.484,46.8348,88047.5933
2009-07-31 09:40:00,69.45,69.54,69.2,69.36,46944.29421308816,46.855,46.9158,46.6864,46.7943,46944.2942
2009-07-31 09:50:00,69.34,69.49,69.13,69.13,40562.46619794484,46.7808,46.882,46.6392,46.6392,40562.4662
2009-07-31 10:00:00,69.16,69.22,68.64,69.18,48674.9594375338,46.6594,46.6999,46.3086,46.6729,48674.9594
2009-07-31 10:10:00,69.23,69.57,69.22,69.44,44023.79664683613,46.7066,46.936,46.6999,46.8483,44023.7966
2009-07-31 10:20:00,69.41,69.6,69.37,69.45,22282.314764737694,46.8281,46.9562,46.8011,46.855,22282.3148
2009-07-31 10:30:00,69.45,69.73,69.45,69.59,26933.47755543537,46.855,47.0439,46.855,46.9495,26933.4776
2009-07-31 10:40:00,69.58,69.72,69.5,69.57,26068.14494321255,46.9427,47.0372,46.8888,46.936,26068.1449
2009-07-31 10:50:00,69.58,69.81,69.54,69.8,33639.80530016225,46.9427,47.0979,46.9158,47.0912,33639.8053
2009-07-31 11:00:00,69.79,69.86,69.67,69.68,27366.14386154678,47.0844,47.1317,47.0035,47.0102,27366.1439
2009-07-31 11:10:00,69.68,69.81,69.41,69.42,40237.96646836127,47.0102,47.0979,46.8281,46.8348,40237.9665
2009-07-31 11:20:00,69.41,69.5,69.3,69.3,58842.61763115197,46.8281,46.8888,46.7538,46.7538,58842.6176
2009-07-31 11:30:00,69.31,69.42,69.2,69.32,56895.61925365062,46.7606,46.8348,46.6864,46.7673,56895.6193
2009-07-31 11:40:00,69.32,69.42,69.3,69.42,29853.9751216874,46.7673,46.8348,46.7538,46.8348,29853.9751
2009-07-31 11:50:00,69.42,69.42,69.25,69.35,49215.79232017307,46.8348,46.8348,46.7201,46.7876,49215.7923
2009-07-31 12:00:00,69.38,69.38,69.19,69.27,39264.4672796106,46.8078,46.8078,46.6796,46.7336,39264.4673
2009-07-31 12:10:00,69.28,69.37,69.25,69.34,22606.814494321254,46.7404,46.8011,46.7201,46.7808,22606.8145
2009-07-31 12:20:00,69.33,69.41,69.28,69.34,32882.63926446728,46.7741,46.8281,46.7404,46.7808,32882.6393
2009-07-31 12:30:00,69.34,69.37,69.22,69.23,18280.15143320714,46.7808,46.8011,46.6999,46.7066,18280.1514
2009-07-31 12:40:00,69.23,69.23,69.05,69.08,32341.806381828013,46.7066,46.7066,46.5852,46.6054,32341.8064
2009-07-31 12:50:00,69.1,69.2,69.05,69.09,13088.1557598702,46.6189,46.6864,46.5852,46.6122,13088.1558
2009-07-31 13:00:00,69.09,69.13,68.97,69.12,17306.65224445646,46.6122,46.6392,46.5312,46.6324,17306.6522
2009-07-31 13:10:00,69.12,69.14,68.99,69.01,30719.30773391022,46.6324,46.6459,46.5447,46.5582,30719.3077
2009-07-31 13:20:00,69.01,69.14,69.0,69.14,18063.81828015144,46.5582,46.6459,46.5514,46.6459,18063.8183
2009-07-31 13:30:00,69.16,69.3,69.12,69.3,17198.48566792861,46.6594,46.7538,46.6324,46.7538,17198.4857
2009-07-31 13:40:00,69.32,69.41,69.27,69.31,21849.648458626285,46.7673,46.8281,46.7336,46.7606,21849.6485
2009-07-31 13:50:00,69.33,69.37,69.3,69.33,9626.825310978908,46.7741,46.8011,46.7538,46.7741,9626.8253
2009-07-31 14:00:00,69.33,69.41,69.26,69.34,30502.97458085452,46.7741,46.8281,46.7269,46.7808,30502.9746
2009-07-31 14:10:00,69.37,69.44,69.28,69.35,55056.78745267712,46.8011,46.8483,46.7404,46.7876,55056.7875
2009-07-31 14:20:00,69.35,69.39,69.27,69.31,25419.145484045428,46.7876,46.8146,46.7336,46.7606,25419.1455
2009-07-31 14:30:00,69.33,69.34,69.09,69.13,19902.65008112493,46.7741,46.7808,46.6122,46.6392,19902.6501
2009-07-31 14:40:00,69.15,69.19,69.01,69.08,20227.14981070849,46.6526,46.6796,46.5582,46.6054,20227.1498
2009-07-31 14:50:00,69.07,69.15,69.0,69.07,16116.81990265008,46.5987,46.6526,46.5514,46.5987,16116.8199
2009-07-31 15:00:00,69.05,69.21,69.03,69.19,18820.984315846403,46.5852,46.6931,46.5717,46.6796,18820.9843
2009-07-31 15:10:00,69.19,69.3,69.15,69.28,18604.6511627907,46.6796,46.7538,46.6526,46.7404,18604.6512
2009-07-31 15:20:00,69.27,69.37,69.21,69.25,57760.951865873445,46.7336,46.8011,46.6931,46.7201,57760.9519
2009-07-31 15:30:00,69.24,69.25,69.0,69.02,37858.30178474851,46.7134,46.7201,46.5514,46.5649,37858.3018
2009-07-31 15:40:00,69.0,69.0,68.72,68.82,91184.42401298,46.5514,46.5514,46.3625,46.43,91184.424
2009-07-31 15:50:00,68.81,69.09,68.67,68.87,154245.5381287182,46.4233,46.6122,46.3288,46.4637,154245.5381
2009-08-03 09:30:00,69.34,70.04,69.1,69.78,133044.88912925904,46.7808,47.2531,46.6189,47.0777,133044.8891
2009-08-03 09:40:00,69.69,69.74,69.1,69.72,82639.2644672796,47.017,47.0507,46.6189,47.0372,82639.2645
2009-08-03 09:50:00,69.75,69.76,69.49,69.74,63277.44726879394,47.0574,47.0642,46.882,47.0507,63277.4473
2009-08-03 10:00:00,69.78,70.09,69.61,69.61,109248.24229313142,47.0777,47.2868,46.963,46.963,109248.2423
2009-08-03 10:10:00,69.62,69.96,69.57,69.82,48999.45916711736,46.9697,47.1991,46.936,47.1047,48999.4592
2009-08-03 10:20:00,69.8,69.91,69.69,69.83,27582.47701460249,47.0912,47.1654,47.017,47.1114,27582.477
2009-08-03 10:30:00,69.85,70.08,69.8,69.83,32666.306111411574,47.1249,47.2801,47.0912,47.1114,32666.3061
2009-08-03 10:40:00,69.84,69.84,69.62,69.64,32774.47268793943,47.1182,47.1182,46.9697,46.9832,32774.4727
2009-08-03 10:50:00,69.62,69.7,69.36,69.44,24337.4797187669,46.9697,47.0237,46.7943,46.8483,24337.4797
2009-08-03 11:00:00,69.45,69.65,69.44,69.61,23363.980530016222,46.855,46.99,46.8483,46.963,23363.9805
2009-08-03 11:10:00,69.61,69.61,69.02,69.12,54948.62087614927,46.963,46.963,46.5649,46.6324,54948.6209
2009-08-03 11:20:00,69.11,69.19,69.0,69.01,52568.956192536505,46.6257,46.6796,46.5514,46.5582,52568.9562
2009-08-03 11:30:00,69.01,69.02,68.93,69.01,35586.8036776636,46.5582,46.5649,46.5042,46.5582,35586.8037
2009-08-03 11:40:00,69.0,69.31,69.0,69.29,36992.969172525685,46.5514,46.7606,46.5514,46.7471,36992.9692
2009-08-03 11:50:00,69.31,69.35,69.25,69.31,14818.820984315846,46.7606,46.7876,46.7201,46.7606,14818.821
2009-08-03 12:00:00,69.31,69.49,69.24,69.44,20335.316387236344,46.7606,46.882,46.7134,46.8483,20335.3164
2009-08-03 12:10:00,69.48,69.54,69.46,69.49,16982.152514872905,46.8753,46.9158,46.8618,46.882,16982.1525
2009-08-03 12:20:00,69.49,69.53,69.43,69.46,21308.81557598702,46.882,46.909,46.8416,46.8618,21308.8156
2009-08-03 12:30:00,69.47,69.56,69.28,69.34,21741.48188209843,46.8685,46.9293,46.7404,46.7808,21741.4819
2009-08-03 12:40:00,69.33,69.55,69.33,69.46,10167.658193618172,46.7741,46.9225,46.7741,46.8618,10167.6582
2009-08-03 12:50:00,69.46,69.48,69.37,69.43,15575.987020010816,46.8618,46.8753,46.8011,46.8416,15575.987
2009-08-03 13:00:00,69.43,69.62,69.43,69.6,18604.6511627907,46.8416,46.9697,46.8416,46.9562,18604.6512
2009-08-03 13:10:00,69.61,69.61,69.49,69.54,20551.64954029205,46.963,46.963,46.882,46.9158,20551.6495
2009-08-03 13:20:00,69.52,69.55,69.49,69.49,16657.652785289345,46.9023,46.9225,46.882,46.882,16657.6528
2009-08-03 13:30:00,69.51,69.67,69.51,69.63,21741.48188209843,46.8955,47.0035,46.8955,46.9765,21741.4819
2009-08-03 13:40:00,69.65,69.75,69.64,69.74,12547.322877230936,46.99,47.0574,46.9832,47.0507,12547.3229
2009-08-03 13:50:00,69.74,69.76,69.67,69.75,9194.159004867495,47.0507,47.0642,47.0035,47.0574,9194.159
2009-08-03 14:00:00,69.77,69.82,69.69,69.72,24553.812871822607,47.0709,47.1047,47.017,47.0372,24553.8129
2009-08-03 14:10:00,69.74,69.76,69.62,69.69,26284.478096268253,47.0507,47.0642,46.9697,47.017,26284.4781
2009-08-03 14:20:00,69.69,69.75,69.61,69.62,21849.648458626285,47.017,47.0574,46.963,46.9697,21849.6485
2009-08-03 14:30:00,69.64,69.64,69.49,69.51,28988.64250946457,46.9832,46.9832,46.882,46.8955,28988.6425
2009-08-03 14:40:00,69.53,69.63,69.44,69.56,24553.812871822607,46.909,46.9765,46.8483,46.9293,24553.8129
2009-08-03 14:50:00,69.59,69.59,69.46,69.46,15575.987020010816,46.9495,46.9495,46.8618,46.8618,15575.987
2009-08-03 15:00:00,69.45,69.61,69.45,69.6,19902.65008112493,46.855,46.963,46.855,46.9562,19902.6501
2009-08-03 15:10:00,69.59,69.68,69.57,69.67,28339.64305029745,46.9495,47.0102,46.936,47.0035,28339.6431
2009-08-03 15:20:00,69.67,69.76,69.61,69.61,27798.8101676582,47.0035,47.0642,46.963,46.963,27798.8102
2009-08-03 15:30:00,69.61,69.66,69.54,69.55,34613.30448891292,46.963,46.9967,46.9158,46.9225,34613.3045
2009-08-03 15:40:00,69.55,69.6,69.37,69.49,62412.11465657112,46.9225,46.9562,46.8011,46.882,62412.1147
2009-08-03 15:50:00,69.5,69.7,69.5,69.63,96809.08599242834,46.8888,47.0237,46.8888,46.9765,96809.086
2009-08-04 09:30:00,68.69,69.14,68.41,68.87,105246.07896160086,46.3423,46.6459,46.1534,46.4637,105246.079
2009-08-04 09:40:00,68.84,68.98,68.67,68.88,40021.63331530557,46.4435,46.538,46.3288,46.4705,40021.6333
2009-08-04 09:50:00,68.83,69.06,68.74,68.93,17090.319091400757,46.4368,46.5919,46.376,46.5042,17090.3191
2009-08-04 10:00:00,68.99,69.24,68.7,68.81,38290.968090859926,46.5447,46.7134,46.349,46.4233,38290.9681
2009-08-04 10:10:00,68.85,69.18,68.82,69.09,44780.9626825311,46.4502,46.6729,46.43,46.6122,44780.9627
2009-08-04 10:20:00,69.1,69.1,68.82,68.95,41211.46565711195,46.6189,46.6189,46.43,46.5177,41211.4657
2009-08-04 10:30:00,68.94,69.01,68.82,68.85,22065.98161168199,46.511,46.5582,46.43,46.4502,22065.9816
2009-08-04 10:40:00,68.84,69.04,68.83,69.03,24770.14602487831,46.4435,46.5784,46.4368,46.5717,24770.146
2009-08-04 10:50:00,69.04,69.07,68.94,69.04,18171.98485667929,46.5784,46.5987,46.511,46.5784,18171.9849
2009-08-04 11:00:00,69.03,69.23,69.03,69.19,19361.817198485667,46.5717,46.7066,46.5717,46.6796,19361.8172
2009-08-04 11:10:00,69.21,69.28,69.2,69.25,24229.313142239047,46.6931,46.7404,46.6864,46.7201,24229.3131
2009-08-04 11:20:00,69.25,69.27,69.07,69.24,15900.486749594374,46.7201,46.7336,46.5987,46.7134,15900.4867
2009-08-04 11:30:00,69.25,69.29,68.94,69.06,39588.96700919416,46.7201,46.7471,46.511,46.5919,39588.967
2009-08-04 11:40:00,69.08,69.19,69.06,69.09,22931.31422390481,46.6054,46.6796,46.5919,46.6122,22931.3142
2009-08-04 11:50:00,69.08,69.28,69.02,69.25,16982.152514872905,46.6054,46.7404,46.5649,46.7201,16982.1525
2009-08-04 12:00:00,69.25,69.49,69.24,69.44,38939.96755002704,46.7201,46.882,46.7134,46.8483,38939.9676
2009-08-04 12:10:00,69.43,69.51,69.25,69.27,41535.96538669551,46.8416,46.8955,46.7201,46.7336,41535.9654
2009-08-04 12:20:00,69.29,69.47,69.29,69.42,19145.484045429963,46.7471,46.8685,46.7471,46.8348,19145.484
2009-08-04 12:30:00,69.42,69.43,69.26,69.28,22823.14764737696,46.8348,46.8416,46.7269,46.7404,22823.1476
2009-08-04 12:40:00,69.28,69.51,69.28,69.51,9951.325040562466,46.7404,46.8955,46.7404,46.8955,9951.325
2009-08-04 12:50:00,69.51,69.61,69.49,69.61,19361.817198485667,46.8955,46.963,46.882,46.963,19361.8172
2009-08-04 13:00:00,69.61,69.69,69.51,69.69,23472.14710654408,46.963,47.017,46.8955,47.017,23472.1471
2009-08-04 13:10:00,69.7,69.72,69.63,69.63,19037.317468902107,47.0237,47.0372,46.9765,46.9765,19037.3175
2009-08-04 13:20:00,69.63,69.72,69.6,69.64,23363.980530016222,46.9765,47.0372,46.9562,46.9832,23363.9805
2009-08-04 13:30:00,69.63,69.66,69.59,69.62,16657.652785289345,46.9765,46.9967,46.9495,46.9697,16657.6528
2009-08-04 13:40:00,69.65,69.66,69.44,69.45,18388.31800973499,46.99,46.9967,46.8483,46.855,18388.318
2009-08-04 13:50:00,69.44,69.44,69.2,69.29,42942.1308815576,46.8483,46.8483,46.6864,46.7471,42942.1309
2009-08-04 14:00:00,69.27,69.42,69.22,69.3,36992.969172525685,46.7336,46.8348,46.6999,46.7538,36992.9692
2009-08-04 14:10:00,69.31,69.31,69.15,69.19,20659.8161168199,46.7606,46.7606,46.6526,46.6796,20659.8161
2009-08-04 14:20:00,69.19,69.22,69.06,69.1,31043.80746349378,46.6796,46.6999,46.5919,46.6189,31043.8075
2009-08-04 14:30:00,69.08,69.23,69.08,69.23,22931.31422390481,46.6054,46.7066,46.6054,46.7066,22931.3142
2009-08-04 14:40:00,69.24,69.27,68.99,68.99,23039.480800432662,46.7134,46.7336,46.5447,46.5447,23039.4808
2009-08-04 14:50:00,68.97,68.98,68.78,68.81,37101.135749053545,46.5312,46.538,46.403,46.4233,37101.1357
2009-08-04 15:00:00,68.82,69.0,68.79,68.88,36127.63656030287,46.43,46.5514,46.4098,46.4705,36127.6366
2009-08-04 15:10:00,68.9,68.9,68.77,68.84,23580.31368307193,46.484,46.484,46.3963,46.4435,23580.3137
2009-08-04 15:20:00,68.85,68.96,68.76,68.77,24121.146565711195,46.4502,46.5245,46.3895,46.3963,24121.1466
2009-08-04 15:30:00,68.77,68.79,68.6,68.63,55813.95348837209,46.3963,46.4098,46.2816,46.3018,55813.9535
2009-08-04 15:40:00,68.61,68.85,68.6,68.76,59383.45051379124,46.2883,46.4502,46.2816,46.3895,59383.4505
2009-08-04 15:50:00,68.77,68.99,68.72,68.94,90751.75770686858,46.3963,46.5447,46.3625,46.511,90751.7577
2009-08-05 09:30:00,68.51,69.29,68.51,69.25,61546.78204434829,46.2209,46.7471,46.2209,46.7201,61546.782
2009-08-05 09:40:00,69.23,69.26,68.69,68.75,71930.77339102217,46.7066,46.7269,46.3423,46.3828,71930.7734
2009-08-05 09:50:00,68.76,68.8,68.44,68.54,66630.61114115738,46.3895,46.4165,46.1736,46.2411,66630.6111
2009-08-05 10:00:00,68.5,68.51,68.14,68.14,103731.74689021092,46.2141,46.2209,45.9712,45.9712,103731.7469
2009-08-05 10:10:00,68.17,68.22,67.96,68.07,47701.46024878312,45.9915,46.0252,45.8498,45.924,47701.4602
2009-08-05 10:20:00,68.07,68.36,68.02,68.18,54083.28826392644,45.924,46.1197,45.8903,45.9982,54083.2883
2009-08-05 10:30:00,68.18,68.18,68.01,68.09,65657.1119524067,45.9982,45.9982,45.8835,45.9375,65657.112
2009-08-05 10:40:00,68.11,68.18,67.99,68.11,73228.77230935641,45.951,45.9982,45.87,45.951,73228.7723
2009-08-05 10:50:00,68.1,68.19,68.06,68.14,27041.64413196322,45.9443,46.005,45.9173,45.9712,27041.6441
2009-08-05 11:00:00,68.16,68.27,68.07,68.2,29637.64196863169,45.9847,46.0589,45.924,46.0117,29637.642
2009-08-05 11:10:00,68.24,68.36,68.24,68.33,24986.47917793402,46.0387,46.1197,46.0387,46.0994,24986.4792
2009-08-05 11:20:00,68.33,68.48,68.32,68.43,26933.47755543537,46.0994,46.2006,46.0927,46.1669,26933.4776
2009-08-05 11:30:00,68.42,68.43,68.16,68.22,18280.15143320714,46.1601,46.1669,45.9847,46.0252,18280.1514
2009-08-05 11:40:00,68.22,68.33,68.18,68.27,11032.990805840996,46.0252,46.0994,45.9982,46.0589,11032.9908
2009-08-05 11:50:00,68.27,68.28,68.19,68.21,13088.1557598702,46.0589,46.0657,46.005,46.0185,13088.1558
2009-08-05 12:00:00,68.23,68.26,68.07,68.07,13737.155219037317,46.032,46.0522,45.924,45.924,13737.1552
2009-08-05 12:10:00,68.09,68.37,68.09,68.37,22174.14818820984,45.9375,46.1264,45.9375,46.1264,22174.1482
2009-08-05 12:20:00,68.36,68.5,68.21,68.29,23580.31368307193,46.1197,46.2141,46.0185,46.0724,23580.3137
2009-08-05 12:30:00,68.28,68.31,68.05,68.07,25851.81179015684,46.0657,46.0859,45.9105,45.924,25851.8118
2009-08-05 12:40:00,68.08,68.23,68.04,68.22,24878.312601406164,45.9308,46.032,45.9038,46.0252,24878.3126
2009-08-05 12:50:00,68.21,68.25,68.14,68.15,14169.821525148727,46.0185,46.0455,45.9712,45.978,14169.8215
2009-08-05 13:00:00,68.17,68.28,68.11,68.23,27906.97674418605,45.9915,46.0657,45.951,46.032,27906.9767
2009-08-05 13:10:00,68.23,68.46,68.22,68.42,30827.474310438072,46.032,46.1871,46.0252,46.1601,30827.4743
2009-08-05 13:20:00,68.41,68.7,68.4,68.65,21200.648999459165,46.1534,46.349,46.1467,46.3153,21200.649
2009-08-05 13:30:00,68.67,68.69,68.59,68.61,11573.82368848026,46.3288,46.3423,46.2748,46.2883,11573.8237
2009-08-05 13:40:00,68.61,68.67,68.49,68.52,14602.48783126014,46.2883,46.3288,46.2074,46.2276,14602.4878
2009-08-05 13:50:00,68.53,68.58,68.46,68.52,24337.4797187669,46.2344,46.2681,46.1871,46.2276,24337.4797
2009-08-05 14:00:00,68.53,68.59,68.45,68.52,14277.98810167658,46.2344,46.2748,46.1804,46.2276,14277.9881
2009-08-05 14:10:00,68.52,68.62,68.51,68.56,12547.322877230936,46.2276,46.2951,46.2209,46.2546,12547.3229
2009-08-05 14:20:00,68.56,68.64,68.46,68.53,21200.648999459165,46.2546,46.3086,46.1871,46.2344,21200.649
2009-08-05 14:30:00,68.52,68.66,68.51,68.66,14710.654407787992,46.2276,46.3221,46.2209,46.3221,14710.6544
2009-08-05 14:40:00,68.66,68.88,68.63,68.86,16873.98593834505,46.3221,46.4705,46.3018,46.457,16873.9859
2009-08-05 14:50:00,68.88,68.88,68.74,68.79,16657.652785289345,46.4705,46.4705,46.376,46.4098,16657.6528
2009-08-05 15:00:00,68.8,68.86,68.73,68.75,16873.98593834505,46.4165,46.457,46.3693,46.3828,16873.9859
2009-08-05 15:10:00,68.75,68.89,68.75,68.85,23255.81395348837,46.3828,46.4772,46.3828,46.4502,23255.814
2009-08-05 15:20:00,68.85,68.98,68.83,68.95,22174.14818820984,46.4502,46.538,46.4368,46.5177,22174.1482
2009-08-05 15:30:00,68.94,68.94,68.56,68.68,29204.97566252028,46.511,46.511,46.2546,46.3356,29204.9757
2009-08-05 15:40:00,68.67,68.79,68.58,68.6,28555.97620335316,46.3288,46.4098,46.2681,46.2816,28555.9762
2009-08-05 15:50:00,68.6,68.8,68.56,68.72,52677.12276906436,46.2816,46.4165,46.2546,46.3625,52677.1228
2009-08-06 09:30:00,69.07,69.18,68.88,69.18,34396.97133585722,46.5987,46.6729,46.4705,46.6729,34396.9713
2009-08-06 09:40:00,69.16,69.34,68.96,68.96,29096.809085992427,46.6594,46.7808,46.5245,46.5245,29096.8091
2009-08-06 09:50:00,68.99,69.01,68.71,68.71,57760.951865873445,46.5447,46.5582,46.3558,46.3558,57760.9519
2009-08-06 10:00:00,68.75,68.86,68.57,68.57,40995.13250405624,46.3828,46.457,46.2613,46.2613,40995.1325
2009-08-06 10:10:00,68.58,68.63,68.38,68.57,35911.30340724716,46.2681,46.3018,46.1332,46.2613,35911.3034
2009-08-06 10:20:00,68.56,68.75,68.53,68.67,16549.486208761493,46.2546,46.3828,46.2344,46.3288,16549.4862
2009-08-06 10:30:00,68.65,68.85,68.59,68.79,19253.65062195781,46.3153,46.4502,46.2748,46.4098,19253.6506
2009-08-06 10:40:00,68.81,68.88,68.79,68.85,19037.317468902107,46.4233,46.4705,46.4098,46.4502,19037.3175
2009-08-06 10:50:00,68.83,68.83,68.63,68.65,25202.812330989724,46.4368,46.4368,46.3018,46.3153,25202.8123
2009-08-06 11:00:00,68.64,68.64,68.43,68.44,46619.79448350459,46.3086,46.3086,46.1669,46.1736,46619.7945
2009-08-06 11:10:00,68.45,68.63,68.34,68.6,24878.312601406164,46.1804,46.3018,46.1062,46.2816,24878.3126
2009-08-06 11:20:00,68.61,68.63,68.55,68.57,9194.159004867495,46.2883,46.3018,46.2479,46.2613,9194.159
2009-08-06 11:30:00,68.55,68.55,68.37,68.51,13520.82206598161,46.2479,46.2479,46.1264,46.2209,13520.8221
2009-08-06 11:40:00,68.53,68.58,68.49,68.55,5083.829096809086,46.2344,46.2681,46.2074,46.2479,5083.8291
2009-08-06 11:50:00,68.54,68.55,68.42,68.43,7355.327203893997,46.2411,46.2479,46.1601,46.1669,7355.3272
2009-08-06 12:00:00,68.47,68.47,68.31,68.38,12006.489994591671,46.1939,46.1939,46.0859,46.1332,12006.49
2009-08-06 12:10:00,68.36,68.39,68.27,68.31,36992.969172525685,46.1197,46.1399,46.0589,46.0859,36992.9692
2009-08-06 12:20:00,68.31,68.38,68.28,68.36,5408.328826392644,46.0859,46.1332,46.0657,46.1197,5408.3288
2009-08-06 12:30:00,68.38,68.45,68.35,68.41,10924.824229313142,46.1332,46.1804,46.1129,46.1534,10924.8242
2009-08-06 12:40:00,68.41,68.52,68.41,68.47,8869.659275283937,46.1534,46.2276,46.1534,46.1939,8869.6593
2009-08-06 12:50:00,68.47,68.47,68.32,68.33,13196.322336398052,46.1939,46.1939,46.0927,46.0994,13196.3223
2009-08-06 13:00:00,68.35,68.37,68.24,68.37,22390.48134126555,46.1129,46.1264,46.0387,46.1264,22390.4813
2009-08-06 13:10:00,68.34,68.38,68.27,68.27,14710.654407787992,46.1062,46.1332,46.0589,46.0589,14710.6544
2009-08-06 13:20:00,68.3,68.43,68.29,68.42,34613.30448891292,46.0792,46.1669,46.0724,46.1601,34613.3045
2009-08-06 13:30:00,68.42,68.61,68.42,68.56,15467.820443482964,46.1601,46.2883,46.1601,46.2546,15467.8204
2009-08-06 13:40:00,68.55,68.55,68.32,68.34,13088.1557598702,46.2479,46.2479,46.0927,46.1062,13088.1558
2009-08-06 13:50:00,68.35,68.45,68.35,68.4,6381.828015143321,46.1129,46.1804,46.1129,46.1467,6381.828
2009-08-06 14:00:00,68.39,68.39,68.04,68.14,35694.97025419145,46.1399,46.1399,45.9038,45.9712,35694.9703
2009-08-06 14:10:00,68.14,68.21,68.09,68.2,33423.47214710654,45.9712,46.0185,45.9375,46.0117,33423.4721
2009-08-06 14:20:00,68.2,68.38,68.14,68.36,32666.306111411574,46.0117,46.1332,45.9712,46.1197,32666.3061
2009-08-06 14:30:00,68.35,68.38,68.27,68.29,26176.3115197404,46.1129,46.1332,46.0589,46.0724,26176.3115
2009-08-06 14:40:00,68.32,68.32,68.2,68.27,11681.990265008111,46.0927,46.0927,46.0117,46.0589,11681.9903
2009-08-06 14:50:00,68.27,68.51,68.27,68.43,15359.65386695511,46.0589,46.2209,46.0589,46.1669,15359.6539
2009-08-06 15:00:00,68.42,68.46,68.39,68.39,38939.96755002704,46.1601,46.1871,46.1399,46.1399,38939.9676
2009-08-06 15:10:00,68.39,68.51,68.33,68.47,64791.77934018388,46.1399,46.2209,46.0994,46.1939,64791.7793
2009-08-06 15:20:00,68.47,68.5,68.39,68.41,42293.13142239048,46.1939,46.2141,46.1399,46.1534,42293.1314
2009-08-06 15:30:00,68.41,68.57,68.33,68.57,37425.6354786371,46.1534,46.2613,46.0994,46.2613,37425.6355
2009-08-06 15:40:00,68.57,68.61,68.48,68.51,40778.79935100054,46.2613,46.2883,46.2006,46.2209,40778.7994
2009-08-06 15:50:00,68.51,68.53,68.38,68.51,66089.77825851811,46.2209,46.2344,46.1332,46.2209,66089.7783
2009-08-07 09:30:00,68.94,69.3,68.54,68.61,34072.47160627366,46.511,46.7538,46.2411,46.2883,34072.4716
2009-08-07 09:40:00,68.61,68.63,68.44,68.48,54840.454299621415,46.2883,46.3018,46.1736,46.2006,54840.4543
2009-08-07 09:50:00,68.51,68.54,68.32,68.35,42401.29799891833,46.2209,46.2411,46.0927,46.1129,42401.298
2009-08-07 10:00:00,68.35,68.47,68.23,68.41,186046.51162790696,46.1129,46.1939,46.032,46.1534,186046.5116
2009-08-07 10:10:00,68.43,68.81,68.32,68.42,129042.7257977285,46.1669,46.4233,46.0927,46.1601,129042.7258
2009-08-07 10:20:00,68.41,68.64,68.29,68.57,52136.2898864251,46.1534,46.3086,46.0724,46.2613,52136.2899
2009-08-07 10:30:00,68.59,69.05,68.55,69.0,36452.13628988642,46.2748,46.5852,46.2479,46.5514,36452.1363
2009-08-07 10:40:00,68.98,68.98,68.73,68.88,27257.97728501893,46.538,46.538,46.3693,46.4705,27257.9773
2009-08-07 10:50:00,68.88,69.33,68.88,69.25,41319.6322336398,46.4705,46.7741,46.4705,46.7201,41319.6322
2009-08-07 11:00:00,69.25,69.47,69.19,69.33,47593.29367225527,46.7201,46.8685,46.6796,46.7741,47593.2937
2009-08-07 11:10:00,69.33,69.4,69.19,69.19,17739.318550567874,46.7741,46.8213,46.6796,46.6796,17739.3186
2009-08-07 11:20:00,69.19,69.34,69.15,69.27,22606.814494321254,46.6796,46.7808,46.6526,46.7336,22606.8145
2009-08-07 11:30:00,69.26,69.51,69.26,69.49,24012.979989183343,46.7269,46.8955,46.7269,46.882,24012.98
2009-08-07 11:40:00,69.49,69.58,69.39,69.51,68253.10978907517,46.882,46.9427,46.8146,46.8955,68253.1098
2009-08-07 11:50:00,69.51,69.69,69.38,69.64,42725.79772850189,46.8955,47.017,46.8078,46.9832,42725.7977
2009-08-07 12:00:00,69.64,69.72,69.61,69.67,22282.314764737694,46.9832,47.0372,46.963,47.0035,22282.3148
2009-08-07 12:10:00,69.66,69.68,69.26,69.32,21849.648458626285,46.9967,47.0102,46.7269,46.7673,21849.6485
2009-08-07 12:20:00,69.33,69.37,69.33,69.35,10600.324499729582,46.7741,46.8011,46.7741,46.7876,10600.3245
2009-08-07 12:30:00,69.35,69.36,69.25,69.25,21200.648999459165,46.7876,46.7943,46.7201,46.7201,21200.649
2009-08-07 12:40:00,69.25,69.3,69.19,69.21,16549.486208761493,46.7201,46.7538,46.6796,46.6931,16549.4862
2009-08-07 12:50:00,69.21,69.25,69.12,69.17,14061.654948620877,46.6931,46.7201,46.6324,46.6661,14061.6549
2009-08-07 13:00:00,69.19,69.24,69.11,69.12,19902.65008112493,46.6796,46.7134,46.6257,46.6324,19902.6501
2009-08-07 13:10:00,69.12,69.15,69.1,69.12,10383.991346673878,46.6324,46.6526,46.6189,46.6324,10383.9913
2009-08-07 13:20:00,69.11,69.34,69.11,69.31,16873.98593834505,46.6257,46.7808,46.6257,46.7606,16873.9859
2009-08-07 13:30:00,69.33,69.36,69.19,69.25,20767.98269334776,46.7741,46.7943,46.6796,46.7201,20767.9827
2009-08-07 13:40:00,69.27,69.27,69.18,69.18,11790.156841535963,46.7336,46.7336,46.6729,46.6729,11790.1568
2009-08-07 13:50:00,69.19,69.21,69.08,69.09,18496.484586262843,46.6796,46.6931,46.6054,46.6122,18496.4846
2009-08-07 14:00:00,69.11,69.18,69.11,69.16,14169.821525148727,46.6257,46.6729,46.6257,46.6594,14169.8215
2009-08-07 14:10:00,69.17,69.21,69.13,69.15,16116.81990265008,46.6661,46.6931,46.6392,46.6526,16116.8199
2009-08-07 14:20:00,69.14,69.19,69.05,69.07,22065.98161168199,46.6459,46.6796,46.5852,46.5987,22065.9816
2009-08-07 14:30:00,69.07,69.11,68.98,69.01,15467.820443482964,46.5987,46.6257,46.538,46.5582,15467.8204
2009-08-07 14:40:00,69.01,69.06,68.97,69.02,12655.489453758788,46.5582,46.5919,46.5312,46.5649,12655.4895
2009-08-07 14:50:00,69.01,69.02,68.92,68.97,13737.155219037317,46.5582,46.5649,46.4975,46.5312,13737.1552
2009-08-07 15:00:00,68.96,68.98,68.9,68.98,19794.48350459708,46.5245,46.538,46.484,46.538,19794.4835
2009-08-07 15:10:00,68.97,69.0,68.91,68.95,12547.322877230936,46.5312,46.5514,46.4907,46.5177,12547.3229
2009-08-07 15:20:00,68.95,69.01,68.88,69.0,29637.64196863169,46.5177,46.5582,46.4705,46.5514,29637.642
2009-08-07 15:30:00,69.0,69.05,68.9,68.9,27906.97674418605,46.5514,46.5852,46.484,46.484,27906.9767
2009-08-07 15:40:00,68.93,69.0,68.89,68.93,32341.806381828013,46.5042,46.5514,46.4772,46.5042,32341.8064
2009-08-07 15:50:00,68.92,69.12,68.92,69.0,64683.61276365603,46.4975,46.6324,46.4975,46.5514,64683.6128
2009-08-10 09:30:00,68.64,68.64,68.2,68.44,21849.648458626285,46.3086,46.3086,46.0117,46.1736,21849.6485
2009-08-10 09:40:00,68.43,68.49,68.2,68.34,47917.79340183883,46.1669,46.2074,46.0117,46.1062,47917.7934
2009-08-10 09:50:00,68.35,68.41,68.17,68.19,46944.29421308816,46.1129,46.1534,45.9915,46.005,46944.2942
2009-08-10 10:00:00,68.21,68.34,68.14,68.33,42617.63115197404,46.0185,46.1062,45.9712,46.0994,42617.6312
2009-08-10 10:10:00,68.35,68.54,68.35,68.44,37101.135749053545,46.1129,46.2411,46.1129,46.1736,37101.1357
2009-08-10 10:20:00,68.46,68.55,68.41,68.51,26825.31097890752,46.1871,46.2479,46.1534,46.2209,26825.311
2009-08-10 10:30:00,68.48,68.51,68.41,68.51,32882.63926446728,46.2006,46.2209,46.1534,46.2209,32882.6393
2009-08-10 10:40:00,68.51,68.52,68.44,68.51,11141.157382368849,46.2209,46.2276,46.1736,46.2209,11141.1574
2009-08-10 10:50:00,68.46,68.63,68.43,68.56,19578.15035154137,46.1871,46.3018,46.1669,46.2546,19578.1504
2009-08-10 11:00:00,68.55,68.61,68.51,68.54,9302.32558139535,46.2479,46.2883,46.2209,46.2411,9302.3256
2009-08-10 11:10:00,68.53,68.58,68.39,68.55,122985.39751216874,46.2344,46.2681,46.1399,46.2479,122985.3975
2009-08-10 11:20:00,68.54,68.55,68.43,68.5,17414.818820984314,46.2411,46.2479,46.1669,46.2141,17414.8188
2009-08-10 11:30:00,68.5,68.53,68.37,68.42,15035.154137371552,46.2141,46.2344,46.1264,46.1601,15035.1541
2009-08-10 11:40:00,68.45,68.49,68.32,68.32,6381.828015143321,46.1804,46.2074,46.0927,46.0927,6381.828
2009-08-10 11:50:00,68.31,68.31,68.17,68.22,8977.82585181179,46.0859,46.0859,45.9915,46.0252,8977.8259
2009-08-10 12:00:00,68.22,68.42,68.21,68.35,11898.323418063816,46.0252,46.1601,46.0185,46.1129,11898.3234
2009-08-10 12:10:00,68.36,68.42,68.35,68.41,16873.98593834505,46.1197,46.1601,46.1129,46.1534,16873.9859
2009-08-10 12:20:00,68.42,68.42,68.25,68.35,21092.48242293132,46.1601,46.1601,46.0455,46.1129,21092.4824
2009-08-10 12:30:00,68.36,68.37,68.32,68.33,5083.829096809086,46.1197,46.1264,46.0927,46.0994,5083.8291
2009-08-10 12:40:00,68.33,68.38,68.17,68.3,40670.63277447269,46.0994,46.1332,45.9915,46.0792,40670.6328
2009-08-10 12:50:00,68.29,68.42,68.28,68.4,12006.489994591671,46.0724,46.1601,46.0657,46.1467,12006.49
2009-08-10 13:00:00,68.39,68.44,68.33,68.33,7571.660356949702,46.1399,46.1736,46.0994,46.0994,7571.6604
2009-08-10 13:10:00,68.33,68.36,68.32,68.34,16441.31963223364,46.0994,46.1197,46.0927,46.1062,16441.3196
2009-08-10 13:20:00,68.33,68.39,68.32,68.37,18063.81828015144,46.0994,46.1399,46.0927,46.1264,18063.8183
2009-08-10 13:30:00,68.37,68.51,68.34,68.44,15467.820443482964,46.1264,46.2209,46.1062,46.1736,15467.8204
2009-08-10 13:40:00,68.43,68.47,68.39,68.41,45754.461871281776,46.1669,46.1939,46.1399,46.1534,45754.4619
2009-08-10 13:50:00,68.41,68.44,68.34,68.35,7138.994050838291,46.1534,46.1736,46.1062,46.1129,7138.9941
2009-08-10 14:00:00,68.34,68.35,68.25,68.3,21092.48242293132,46.1062,46.1129,46.0455,46.0792,21092.4824
2009-08-10 14:10:00,68.29,68.29,68.12,68.23,24121.146565711195,46.0724,46.0724,45.9577,46.032,24121.1466
2009-08-10 14:20:00,68.21,68.27,68.18,68.24,31260.140616549485,46.0185,46.0589,45.9982,46.0387,31260.1406
2009-08-10 14:30:00,68.23,68.35,68.2,68.34,8436.992969172525,46.032,46.1129,46.0117,46.1062,8436.993
2009-08-10 14:40:00,68.33,68.39,68.27,68.28,10708.491076257436,46.0994,46.1399,46.0589,46.0657,10708.4911
2009-08-10 14:50:00,68.27,68.28,68.18,68.23,22498.6479177934,46.0589,46.0657,45.9982,46.032,22498.6479
2009-08-10 15:00:00,68.26,68.41,68.24,68.26,18712.81773931855,46.0522,46.1534,46.0387,46.0522,18712.8177
2009-08-10 15:10:00,68.26,68.33,68.22,68.28,11573.82368848026,46.0522,46.0994,46.0252,46.0657,11573.8237
2009-08-10 15:20:00,68.28,68.34,68.25,68.32,59275.28393726338,46.0657,46.1062,46.0455,46.0927,59275.2839
2009-08-10 15:30:00,68.31,68.36,68.27,68.32,45213.62898864251,46.0859,46.1197,46.0589,46.0927,45213.629
2009-08-10 15:40:00,68.31,68.46,68.19,68.44,119091.40075716603,46.0859,46.1871,46.005,46.1736,119091.4008
2009-08-10 15:50:00,68.43,68.51,68.36,68.46,185505.6787452677,46.1669,46.2209,46.1197,46.1871,185505.6787
2009-08-11 09:30:00,68.31,68.51,67.69,68.44,84478.09626825311,46.0859,46.2209,45.6676,46.1736,84478.0963
2009-08-11 09:40:00,68.48,68.54,67.96,68.08,44240.12979989183,46.2006,46.2411,45.8498,45.9308,44240.1298
2009-08-11 09:50:00,68.13,68.2,67.92,67.98,29096.809085992427,45.9645,46.0117,45.8228,45.8633,29096.8091
2009-08-11 10:00:00,68.02,68.11,67.73,68.11,31476.4737696052,45.8903,45.951,45.6946,45.951,31476.4738
2009-08-11 10:10:00,68.12,68.44,68.12,68.38,85559.76203353163,45.9577,46.1736,45.9577,46.1332,85559.762
2009-08-11 10:20:00,68.38,68.41,68.12,68.12,62844.780962682526,46.1332,46.1534,45.9577,45.9577,62844.781
2009-08-11 10:30:00,68.1,68.11,67.72,67.83,97133.58572201188,45.9443,45.951,45.6879,45.7621,97133.5857
2009-08-11 10:40:00,67.86,67.94,67.8,67.9,12006.489994591671,45.7823,45.8363,45.7419,45.8093,12006.49
2009-08-11 10:50:00,67.89,68.27,67.89,68.19,17522.98539751217,45.8026,46.0589,45.8026,46.005,17522.9854
2009-08-11 11:00:00,68.17,68.27,68.16,68.2,12655.489453758788,45.9915,46.0589,45.9847,46.0117,12655.4895
2009-08-11 11:10:00,68.23,68.28,68.07,68.13,14169.821525148727,46.032,46.0657,45.924,45.9645,14169.8215
2009-08-11 11:20:00,68.13,68.27,68.1,68.27,21416.98215251488,45.9645,46.0589,45.9443,46.0589,21416.9822
2009-08-11 11:30:00,68.28,68.36,68.28,68.31,13953.488372093025,46.0657,46.1197,46.0657,46.0859,13953.4884
2009-08-11 11:40:00,68.31,68.43,68.31,68.39,10492.15792320173,46.0859,46.1669,46.0859,46.1399,10492.1579
2009-08-11 11:50:00,68.39,68.47,68.28,68.42,13196.322336398052,46.1399,46.1939,46.0657,46.1601,13196.3223
2009-08-11 12:00:00,68.39,68.42,68.33,68.41,10383.991346673878,46.1399,46.1601,46.0994,46.1534,10383.9913
2009-08-11 12:10:00,68.44,68.73,68.43,68.73,36992.969172525685,46.1736,46.3693,46.1669,46.3693,36992.9692
2009-08-11 12:20:00,68.74,68.83,68.55,68.63,56138.45321795565,46.376,46.4368,46.2479,46.3018,56138.4532
2009-08-11 12:30:00,68.64,68.77,68.55,68.77,22065.98161168199,46.3086,46.3963,46.2479,46.3963,22065.9816
2009-08-11 12:40:00,68.77,68.84,68.54,68.54,20659.8161168199,46.3963,46.4435,46.2411,46.2411,20659.8161
2009-08-11 12:50:00,68.54,68.62,68.39,68.51,27690.64359113034,46.2411,46.2951,46.1399,46.2209,27690.6436
2009-08-11 13:00:00,68.53,68.61,68.52,68.55,23904.813412655487,46.2344,46.2883,46.2276,46.2479,23904.8134
2009-08-11 13:10:00,68.54,68.57,68.41,68.57,6706.327744726879,46.2411,46.2613,46.1534,46.2613,6706.3277
2009-08-11 13:20:00,68.57,68.61,68.49,68.49,6165.494862087615,46.2613,46.2883,46.2074,46.2074,6165.4949
2009-08-11 13:30:00,68.52,68.55,68.46,68.48,6381.828015143321,46.2276,46.2479,46.1871,46.2006,6381.828
2009-08-11 13:40:00,68.48,68.55,68.46,68.55,8436.992969172525,46.2006,46.2479,46.1871,46.2479,8436.993
2009-08-11 13:50:00,68.55,68.67,68.51,68.64,31476.4737696052,46.2479,46.3288,46.2209,46.3086,31476.4738
2009-08-11 14:00:00,68.65,68.85,68.64,68.77,26825.31097890752,46.3153,46.4502,46.3086,46.3963,26825.311
2009-08-11 14:10:00,68.76,68.88,68.68,68.75,38399.13466738778,46.3895,46.4705,46.3356,46.3828,38399.1347
2009-08-11 14:20:00,68.75,68.76,68.57,68.58,13520.82206598161,46.3828,46.3895,46.2613,46.2681,13520.8221
2009-08-11 14:30:00,68.58,68.62,68.53,68.59,10600.324499729582,46.2681,46.2951,46.2344,46.2748,10600.3245
2009-08-11 14:40:00,68.6,68.62,68.44,68.46,24553.812871822607,46.2816,46.2951,46.1736,46.1871,24553.8129
2009-08-11 14:50:00,68.46,68.6,68.45,68.59,35803.136830719304,46.1871,46.2816,46.1804,46.2748,35803.1368
2009-08-11 15:00:00,68.6,68.63,68.41,68.48,39264.4672796106,46.2816,46.3018,46.1534,46.2006,39264.4673
2009-08-11 15:10:00,68.47,68.56,68.37,68.54,16657.652785289345,46.1939,46.2546,46.1264,46.2411,16657.6528
2009-08-11 15:20:00,68.55,68.58,68.42,68.44,33098.972417522986,46.2479,46.2681,46.1601,46.1736,33098.9724
2009-08-11 15:30:00,68.43,68.47,68.37,68.42,39805.30016224986,46.1669,46.1939,46.1264,46.1601,39805.3002
2009-08-11 15:40:00,68.42,68.68,68.42,68.64,46295.29475392104,46.1601,46.3356,46.1601,46.3086,46295.2948
2009-08-11 15:50:00,68.64,68.68,68.41,68.41,73445.10546241212,46.3086,46.3356,46.1534,46.1534,73445.1055
2009-08-12 09:30:00,68.13,68.68,67.99,68.62,31260.140616549485,45.9645,46.3356,45.87,46.2951,31260.1406
2009-08-12 09:40:00,68.61,68.83,68.61,68.67,32449.972958355866,46.2883,46.4368,46.2883,46.3288,32449.973
2009-08-12 09:50:00,68.69,69.11,68.69,68.98,31800.97349918875,46.3423,46.6257,46.3423,46.538,31800.9735
2009-08-12 10:00:00,68.95,69.39,68.95,69.34,60897.78258518118,46.5177,46.8146,46.5177,46.7808,60897.7826
2009-08-12 10:10:00,69.34,69.56,69.29,69.43,22174.14818820984,46.7808,46.9293,46.7471,46.8416,22174.1482
2009-08-12 10:20:00,69.46,69.49,69.28,69.45,23363.980530016222,46.8618,46.882,46.7404,46.855,23363.9805
2009-08-12 10:30:00,69.44,69.52,69.24,69.45,34180.638182801515,46.8483,46.9023,46.7134,46.855,34180.6382
2009-08-12 10:40:00,69.43,69.51,69.39,69.5,20984.31584640346,46.8416,46.8955,46.8146,46.8888,20984.3158
2009-08-12 10:50:00,69.49,69.61,69.47,69.61,19686.316928069227,46.882,46.963,46.8685,46.963,19686.3169
2009-08-12 11:00:00,69.61,69.61,69.53,69.6,17414.818820984314,46.963,46.963,46.909,46.9562,17414.8188
2009-08-12 11:10:00,69.6,69.68,69.58,69.66,13845.32179556517,46.9562,47.0102,46.9427,46.9967,13845.3218
2009-08-12 11:20:00,69.65,69.8,69.65,69.79,18820.984315846403,46.99,47.0912,46.99,47.0844,18820.9843
2009-08-12 11:30:00,69.78,69.93,69.77,69.87,15467.820443482964,47.0777,47.1789,47.0709,47.1384,15467.8204
2009-08-12 11:40:00,69.87,69.93,69.8,69.81,27690.64359113034,47.1384,47.1789,47.0912,47.0979,27690.6436
2009-08-12 11:50:00,69.84,69.84,69.65,69.65,12655.489453758788,47.1182,47.1182,46.99,46.99,12655.4895
2009-08-12 12:00:00,69.65,69.67,69.61,69.61,8112.493239588966,46.99,47.0035,46.963,46.963,8112.4932
2009-08-12 12:10:00,69.61,69.62,69.4,69.41,11465.657111952409,46.963,46.9697,46.8213,46.8281,11465.6571
2009-08-12 12:20:00,69.41,69.41,69.25,69.3,10924.824229313142,46.8281,46.8281,46.7201,46.7538,10924.8242
2009-08-12 12:30:00,69.3,69.32,69.19,69.32,11573.82368848026,46.7538,46.7673,46.6796,46.7673,11573.8237
2009-08-12 12:40:00,69.33,69.36,69.28,69.31,5300.162249864791,46.7741,46.7943,46.7404,46.7606,5300.1622
2009-08-12 12:50:00,69.34,69.61,69.33,69.6,9410.4921579232,46.7808,46.963,46.7741,46.9562,9410.4922
2009-08-12 13:00:00,69.6,69.67,69.49,69.66,13412.655489453758,46.9562,47.0035,46.882,46.9967,13412.6555
2009-08-12 13:10:00,69.68,69.75,69.66,69.68,8112.493239588966,47.0102,47.0574,46.9967,47.0102,8112.4932
2009-08-12 13:20:00,69.69,69.76,69.68,69.73,5840.995132504056,47.017,47.0642,47.0102,47.0439,5840.9951
2009-08-12 13:30:00,69.74,69.74,69.53,69.53,12114.656571119524,47.0507,47.0507,46.909,46.909,12114.6566
2009-08-12 13:40:00,69.54,69.56,69.47,69.53,7030.8274743104375,46.9158,46.9293,46.8685,46.909,7030.8275
2009-08-12 13:50:00,69.58,69.58,69.54,69.56,8436.992969172525,46.9427,46.9427,46.9158,46.9293,8436.993
2009-08-12 14:00:00,69.6,69.63,69.57,69.61,6598.161168199026,46.9562,46.9765,46.936,46.963,6598.1612
2009-08-12 14:10:00,69.61,69.71,69.18,69.23,36884.80259599783,46.963,47.0305,46.6729,46.7066,36884.8026
2009-08-12 14:20:00,69.24,69.54,69.22,69.22,18604.6511627907,46.7134,46.9158,46.6999,46.6999,18604.6512
2009-08-12 14:30:00,69.15,69.39,69.12,69.22,18496.484586262843,46.6526,46.8146,46.6324,46.6999,18496.4846
2009-08-12 14:40:00,69.2,69.4,69.12,69.4,19794.48350459708,46.6864,46.8213,46.6324,46.8213,19794.4835
2009-08-12 14:50:00,69.43,69.81,69.36,69.8,39805.30016224986,46.8416,47.0979,46.7943,47.0912,39805.3002
2009-08-12 15:00:00,69.81,69.94,69.74,69.93,21741.48188209843,47.0979,47.1856,47.0507,47.1789,21741.4819
2009-08-12 15:10:00,69.93,70.06,69.88,70.03,24229.313142239047,47.1789,47.2666,47.1451,47.2463,24229.3131
2009-08-12 15:20:00,70.04,70.15,69.85,70.15,25094.64575446187,47.2531,47.3273,47.1249,47.3273,25094.6458
2009-08-12 15:30:00,70.15,70.25,70.05,70.23,45970.79502433748,47.3273,47.3948,47.2598,47.3813,45970.795
2009-08-12 15:40:00,70.24,70.24,69.89,69.98,53975.12168739859,47.388,47.388,47.1519,47.2126,53975.1217
2009-08-12 15:50:00,69.99,70.01,69.51,69.61,92806.92266089778,47.2194,47.2329,46.8955,46.963,92806.9227
2009-08-13 09:30:00,70.22,70.57,69.7,70.57,71606.27366143861,47.3745,47.6107,47.0237,47.6107,71606.2737
2009-08-13 09:40:00,70.53,70.75,70.42,70.49,24337.4797187669,47.5837,47.7321,47.5095,47.5567,24337.4797
2009-08-13 09:50:00,70.49,70.51,70.18,70.2,23255.81395348837,47.5567,47.5702,47.3475,47.361,23255.814
2009-08-13 10:00:00,70.18,70.45,70.12,70.33,19578.15035154137,47.3475,47.5297,47.3071,47.4487,19578.1504
2009-08-13 10:10:00,70.3,70.54,70.19,70.23,21308.81557598702,47.4285,47.5904,47.3543,47.3813,21308.8156
2009-08-13 10:20:00,70.23,70.54,70.17,70.2,15792.320173066522,47.3813,47.5904,47.3408,47.361,15792.3202
2009-08-13 10:30:00,70.2,70.33,70.03,70.33,18712.81773931855,47.361,47.4487,47.2463,47.4487,18712.8177
2009-08-13 10:40:00,70.34,70.38,70.19,70.23,16008.653326122228,47.4555,47.4825,47.3543,47.3813,16008.6533
2009-08-13 10:50:00,70.24,70.63,70.24,70.59,20876.14926987561,47.388,47.6511,47.388,47.6242,20876.1493
2009-08-13 11:00:00,70.57,70.57,70.18,70.19,12330.98972417523,47.6107,47.6107,47.3475,47.3543,12330.9897
2009-08-13 11:10:00,70.2,70.23,70.01,70.07,20876.14926987561,47.361,47.3813,47.2329,47.2733,20876.1493
2009-08-13 11:20:00,70.06,70.06,69.91,70.02,16765.819361817197,47.2666,47.2666,47.1654,47.2396,16765.8194
2009-08-13 11:30:00,70.03,70.15,69.94,70.13,12979.989183342346,47.2463,47.3273,47.1856,47.3138,12979.9892
2009-08-13 11:40:00,70.13,70.13,69.95,69.95,8220.65981611682,47.3138,47.3138,47.1924,47.1924,8220.6598
2009-08-13 11:50:00,69.92,69.98,69.83,69.97,11681.990265008111,47.1721,47.2126,47.1114,47.2059,11681.9903
2009-08-13 12:00:00,69.98,70.41,69.98,70.3,29853.9751216874,47.2126,47.5027,47.2126,47.4285,29853.9751
2009-08-13 12:10:00,70.31,70.43,70.3,70.43,16224.986479177933,47.4353,47.5162,47.4285,47.5162,16224.9865
2009-08-13 12:20:00,70.46,70.46,70.17,70.17,18171.98485667929,47.5364,47.5364,47.3408,47.3408,18171.9849
2009-08-13 12:30:00,70.17,70.32,70.11,70.3,15792.320173066522,47.3408,47.442,47.3003,47.4285,15792.3202
2009-08-13 12:40:00,70.32,70.36,70.21,70.21,22065.98161168199,47.442,47.469,47.3678,47.3678,22065.9816
2009-08-13 12:50:00,70.21,70.21,70.07,70.07,11898.323418063816,47.3678,47.3678,47.2733,47.2733,11898.3234
2009-08-13 13:00:00,70.08,70.33,70.06,70.23,11573.82368848026,47.2801,47.4487,47.2666,47.3813,11573.8237
2009-08-13 13:10:00,70.24,70.26,70.01,70.05,14386.154678204435,47.388,47.4015,47.2329,47.2598,14386.1547
2009-08-13 13:20:00,70.05,70.12,70.0,70.04,17739.318550567874,47.2598,47.3071,47.2261,47.2531,17739.3186
2009-08-13 13:30:00,70.07,70.12,70.05,70.12,8869.659275283937,47.2733,47.3071,47.2598,47.3071,8869.6593
2009-08-13 13:40:00,70.15,70.15,70.06,70.1,9843.158464034614,47.3273,47.3273,47.2666,47.2936,9843.1585
2009-08-13 13:50:00,70.09,70.1,69.83,69.93,15359.65386695511,47.2868,47.2936,47.1114,47.1789,15359.6539
2009-08-13 14:00:00,69.94,69.96,69.61,69.8,32341.806381828013,47.1856,47.1991,46.963,47.0912,32341.8064
2009-08-13 14:10:00,69.78,69.78,69.61,69.74,10383.991346673878,47.0777,47.0777,46.963,47.0507,10383.9913
2009-08-13 14:20:00,69.78,69.85,69.77,69.79,14602.48783126014,47.0777,47.1249,47.0709,47.0844,14602.4878
2009-08-13 14:30:00,69.77,69.88,69.69,69.82,13196.322336398052,47.0709,47.1451,47.017,47.1047,13196.3223
2009-08-13 14:40:00,69.81,69.94,69.81,69.85,13520.82206598161,47.0979,47.1856,47.0979,47.1249,13520.8221
2009-08-13 14:50:00,69.86,69.92,69.65,69.65,9951.325040562466,47.1317,47.1721,46.99,46.99,9951.325
2009-08-13 15:00:00,69.72,69.89,69.69,69.79,18604.6511627907,47.0372,47.1519,47.017,47.0844,18604.6512
2009-08-13 15:10:00,69.79,70.1,69.79,70.03,18280.15143320714,47.0844,47.2936,47.0844,47.2463,18280.1514
2009-08-13 15:20:00,70.04,70.1,69.94,69.95,19794.48350459708,47.2531,47.2936,47.1856,47.1924,19794.4835
2009-08-13 15:30:00,69.95,70.01,69.85,69.86,25094.64575446187,47.1924,47.2329,47.1249,47.1317,25094.6458
2009-08-13 15:40:00,69.87,69.99,69.86,69.98,39697.13358572201,47.1384,47.2194,47.1317,47.2126,39697.1336
2009-08-13 15:50:00,69.98,70.17,69.95,70.16,87290.42725797728,47.2126,47.3408,47.1924,47.3341,87290.4273
2009-08-14 09:30:00,70.21,70.29,69.29,69.33,30502.97458085452,47.3678,47.4218,46.7471,46.7741,30502.9746
2009-08-14 09:40:00,69.4,69.44,68.95,68.97,32341.806381828013,46.8213,46.8483,46.5177,46.5312,32341.8064
2009-08-14 09:50:00,68.95,69.11,68.54,68.59,42509.46457544619,46.5177,46.6257,46.2411,46.2748,42509.4646
2009-08-14 10:00:00,68.58,68.58,68.03,68.34,52352.6230394808,46.2681,46.2681,45.897,46.1062,52352.623
2009-08-14 10:10:00,68.35,68.42,68.19,68.42,65440.778799351,46.1129,46.1601,46.005,46.1601,65440.7788
2009-08-14 10:20:00,68.41,68.63,68.39,68.61,26717.144402379665,46.1534,46.3018,46.1399,46.2883,26717.1444
2009-08-14 10:30:00,68.62,68.62,68.39,68.45,28231.47647376961,46.2951,46.2951,46.1399,46.1804,28231.4765
2009-08-14 10:40:00,68.44,68.49,68.38,68.38,18388.31800973499,46.1736,46.2074,46.1332,46.1332,18388.318
2009-08-14 10:50:00,68.38,68.4,68.09,68.4,44564.62952947539,46.1332,46.1467,45.9375,46.1467,44564.6295
2009-08-14 11:00:00,68.39,68.63,68.31,68.63,48458.626284478094,46.1399,46.3018,46.0859,46.3018,48458.6263
2009-08-14 11:10:00,68.63,68.63,68.41,68.43,32125.47322877231,46.3018,46.3018,46.1534,46.1669,32125.4732
2009-08-14 11:20:00,68.43,68.48,68.41,68.41,32882.63926446728,46.1669,46.2006,46.1534,46.1534,32882.6393
2009-08-14 11:30:00,68.41,68.57,68.39,68.51,41211.46565711195,46.1534,46.2613,46.1399,46.2209,41211.4657
2009-08-14 11:40:00,68.51,68.51,68.43,68.51,7463.49378042185,46.2209,46.2209,46.1669,46.2209,7463.4938
2009-08-14 11:50:00,68.51,68.51,68.39,68.46,19469.98377501352,46.2209,46.2209,46.1399,46.1871,19469.9838
2009-08-14 12:00:00,68.46,68.46,68.41,68.42,9194.159004867495,46.1871,46.1871,46.1534,46.1601,9194.159
2009-08-14 12:10:00,68.41,68.45,68.41,68.42,14494.321254732287,46.1534,46.1804,46.1534,46.1601,14494.3213
2009-08-14 12:20:00,68.41,68.44,68.41,68.44,16116.81990265008,46.1534,46.1736,46.1534,46.1736,16116.8199
2009-08-14 12:30:00,68.44,68.45,68.41,68.43,7679.826933477555,46.1736,46.1804,46.1534,46.1669,7679.8269
2009-08-14 12:40:00,68.44,68.45,68.41,68.45,16982.152514872905,46.1736,46.1804,46.1534,46.1804,16982.1525
2009-08-14 12:50:00,68.44,68.53,68.41,68.51,6165.494862087615,46.1736,46.2344,46.1534,46.2209,6165.4949
2009-08-14 13:00:00,68.51,68.51,68.39,68.39,13953.488372093025,46.2209,46.2209,46.1399,46.1399,13953.4884
2009-08-14 13:10:00,68.39,68.63,68.37,68.62,19578.15035154137,46.1399,46.3018,46.1264,46.2951,19578.1504
2009-08-14 13:20:00,68.62,68.68,68.61,68.68,12547.322877230936,46.2951,46.3356,46.2883,46.3356,12547.3229
2009-08-14 13:30:00,68.63,68.71,68.62,68.63,22282.314764737694,46.3018,46.3558,46.2951,46.3018,22282.3148
2009-08-14 13:40:00,68.64,68.76,68.63,68.63,9085.992428339645,46.3086,46.3895,46.3018,46.3018,9085.9924
2009-08-14 13:50:00,68.63,68.67,68.51,68.53,7896.160086533261,46.3018,46.3288,46.2209,46.2344,7896.1601
2009-08-14 14:00:00,68.55,68.55,68.41,68.41,8869.659275283937,46.2479,46.2479,46.1534,46.1534,8869.6593
2009-08-14 14:10:00,68.41,68.51,68.41,68.44,15575.987020010816,46.1534,46.2209,46.1534,46.1736,15575.987
2009-08-14 14:20:00,68.43,68.47,68.41,68.44,10275.824770146024,46.1669,46.1939,46.1534,46.1736,10275.8248
2009-08-14 14:30:00,68.43,68.47,68.41,68.42,14818.820984315846,46.1669,46.1939,46.1534,46.1601,14818.821
2009-08-14 14:40:00,68.44,68.51,68.41,68.43,10167.658193618172,46.1736,46.2209,46.1534,46.1669,10167.6582
2009-08-14 14:50:00,68.43,68.45,68.41,68.42,19902.65008112493,46.1669,46.1804,46.1534,46.1601,19902.6501
2009-08-14 15:00:00,68.42,68.45,68.41,68.41,16008.653326122228,46.1601,46.1804,46.1534,46.1534,16008.6533
2009-08-14 15:10:00,68.41,68.42,68.36,68.4,67604.11032990806,46.1534,46.1601,46.1197,46.1467,67604.1103
2009-08-14 15:20:00,68.41,68.41,68.36,68.37,18820.984315846403,46.1534,46.1534,46.1197,46.1264,18820.9843
2009-08-14 15:30:00,68.37,68.62,68.37,68.59,55056.78745267712,46.1264,46.2951,46.1264,46.2748,55056.7875
2009-08-14 15:40:00,68.58,68.6,68.46,68.46,66414.27798810168,46.2681,46.2816,46.1871,46.1871,66414.278
2009-08-14 15:50:00,68.45,68.76,68.44,68.76,108491.07625743643,46.1804,46.3895,46.1736,46.3895,108491.0763
2009-08-17 09:30:00,67.1,67.98,66.75,66.96,159978.36668469445,45.2696,45.8633,45.0335,45.1751,159978.3667
2009-08-17 09:40:00,67.02,67.18,66.86,67.15,72471.60627366144,45.2156,45.3236,45.1077,45.3033,72471.6063
2009-08-17 09:50:00,67.17,67.6,67.13,67.5,141265.54894537586,45.3168,45.6069,45.2898,45.5395,141265.5489
2009-08-17 10:00:00,67.47,67.73,67.39,67.61,55056.78745267712,45.5192,45.6946,45.4652,45.6137,55056.7875
2009-08-17 10:10:00,67.6,67.66,67.41,67.55,111736.07355327204,45.6069,45.6474,45.4787,45.5732,111736.0736
2009-08-17 10:20:00,67.53,67.77,67.49,67.62,47593.29367225527,45.5597,45.7216,45.5327,45.6204,47593.2937
2009-08-17 10:30:00,67.63,67.64,67.41,67.42,45754.461871281776,45.6272,45.6339,45.4787,45.4855,45754.4619
2009-08-17 10:40:00,67.45,67.48,67.33,67.39,43807.46349378042,45.5057,45.526,45.4248,45.4652,43807.4635
2009-08-17 10:50:00,67.35,67.48,67.34,67.41,33639.80530016225,45.4383,45.526,45.4315,45.4787,33639.8053
2009-08-17 11:00:00,67.43,67.51,67.34,67.47,37425.6354786371,45.4922,45.5462,45.4315,45.5192,37425.6355
2009-08-17 11:10:00,67.46,67.52,67.31,67.33,22390.48134126555,45.5125,45.553,45.4113,45.4248,22390.4813
2009-08-17 11:20:00,67.33,67.41,67.32,67.36,53326.12222823148,45.4248,45.4787,45.418,45.445,53326.1222
2009-08-17 11:30:00,67.35,67.35,67.2,67.27,17847.485127095726,45.4383,45.4383,45.3371,45.3843,17847.4851
2009-08-17 11:40:00,67.25,67.33,67.2,67.27,39048.13412655489,45.3708,45.4248,45.3371,45.3843,39048.1341
2009-08-17 11:50:00,67.27,67.44,67.26,67.41,16657.652785289345,45.3843,45.499,45.3775,45.4787,16657.6528
2009-08-17 12:00:00,67.42,67.45,67.29,67.33,12763.656030286642,45.4855,45.5057,45.3978,45.4248,12763.656
2009-08-17 12:10:00,67.32,67.42,67.31,67.35,20984.31584640346,45.418,45.4855,45.4113,45.4383,20984.3158
2009-08-17 12:20:00,67.37,67.43,67.35,67.42,17955.65170362358,45.4518,45.4922,45.4383,45.4855,17955.6517
2009-08-17 12:30:00,67.42,67.46,67.29,67.29,23580.31368307193,45.4855,45.5125,45.3978,45.3978,23580.3137
2009-08-17 12:40:00,67.29,67.31,67.26,67.31,18929.15089237425,45.3978,45.4113,45.3775,45.4113,18929.1509
2009-08-17 12:50:00,67.31,67.33,67.29,67.29,12439.156300703082,45.4113,45.4248,45.3978,45.3978,12439.1563
2009-08-17 13:00:00,67.29,67.37,67.26,67.36,18280.15143320714,45.3978,45.4518,45.3775,45.445,18280.1514
2009-08-17 13:10:00,67.33,67.43,67.32,67.35,14169.821525148727,45.4248,45.4922,45.418,45.4383,14169.8215
2009-08-17 13:20:00,67.37,67.43,67.33,67.37,13412.655489453758,45.4518,45.4922,45.4248,45.4518,13412.6555
2009-08-17 13:30:00,67.38,67.38,67.22,67.22,41319.6322336398,45.4585,45.4585,45.3506,45.3506,41319.6322
2009-08-17 13:40:00,67.22,67.27,67.16,67.21,29853.9751216874,45.3506,45.3843,45.3101,45.3438,29853.9751
2009-08-17 13:50:00,67.22,67.31,67.13,67.26,31476.4737696052,45.3506,45.4113,45.2898,45.3775,31476.4738
2009-08-17 14:00:00,67.27,67.3,67.19,67.29,54407.787993510006,45.3843,45.4045,45.3303,45.3978,54407.788
2009-08-17 14:10:00,67.3,67.36,67.22,67.28,105786.91184424012,45.4045,45.445,45.3506,45.391,105786.9118
2009-08-17 14:20:00,67.29,67.48,67.22,67.48,15792.320173066522,45.3978,45.526,45.3506,45.526,15792.3202
2009-08-17 14:30:00,67.48,67.5,67.36,67.41,12871.822606814494,45.526,45.5395,45.445,45.4787,12871.8226
2009-08-17 14:40:00,67.4,67.48,67.29,67.31,22498.6479177934,45.472,45.526,45.3978,45.4113,22498.6479
2009-08-17 14:50:00,67.31,67.38,67.26,67.32,15684.153596538668,45.4113,45.4585,45.3775,45.418,15684.1536
2009-08-17 15:00:00,67.33,67.53,67.29,67.53,36127.63656030287,45.4248,45.5597,45.3978,45.5597,36127.6366
2009-08-17 15:10:00,67.53,67.54,67.43,67.49,24012.979989183343,45.5597,45.5664,45.4922,45.5327,24012.98
2009-08-17 15:20:00,67.5,67.52,67.34,67.5,42293.13142239048,45.5395,45.553,45.4315,45.5395,42293.1314
2009-08-17 15:30:00,67.49,67.49,67.35,67.37,29529.47539210384,45.5327,45.5327,45.4383,45.4518,29529.4754
2009-08-17 15:40:00,67.38,67.54,67.35,67.44,83937.26338561384,45.4585,45.5664,45.4383,45.499,83937.2634
2009-08-17 15:50:00,67.43,67.6,67.41,67.47,154137.37155219037,45.4922,45.6069,45.4787,45.5192,154137.3716
2009-08-18 09:30:00,67.65,68.09,67.46,67.9,144077.87993510006,45.6407,45.9375,45.5125,45.8093,144077.8799
2009-08-18 09:40:00,67.91,68.21,67.58,67.61,52028.12330989724,45.8161,46.0185,45.5934,45.6137,52028.1233
2009-08-18 09:50:00,67.58,67.92,67.51,67.92,26608.977825851813,45.5934,45.8228,45.5462,45.8228,26608.9778
2009-08-18 10:00:00,67.93,68.34,67.91,68.15,46078.96160086533,45.8296,46.1062,45.8161,45.978,46078.9616
2009-08-18 10:10:00,68.14,68.16,67.9,67.98,28988.64250946457,45.9712,45.9847,45.8093,45.8633,28988.6425
2009-08-18 10:20:00,68.01,68.02,67.75,67.84,19361.817198485667,45.8835,45.8903,45.7081,45.7688,19361.8172
2009-08-18 10:30:00,67.79,67.8,67.62,67.78,28772.30935640887,45.7351,45.7419,45.6204,45.7284,28772.3094
2009-08-18 10:40:00,67.78,67.78,67.68,67.75,27257.97728501893,45.7284,45.7284,45.6609,45.7081,27257.9773
2009-08-18 10:50:00,67.77,67.79,67.69,67.72,11465.657111952409,45.7216,45.7351,45.6676,45.6879,11465.6571
2009-08-18 11:00:00,67.73,67.89,67.72,67.87,24445.64629529475,45.6946,45.8026,45.6879,45.7891,24445.6463
2009-08-18 11:10:00,67.88,68.02,67.83,68.0,33964.30502974581,45.7958,45.8903,45.7621,45.8768,33964.305
2009-08-18 11:20:00,67.99,68.03,67.83,68.0,21416.98215251488,45.87,45.897,45.7621,45.8768,21416.9822
2009-08-18 11:30:00,67.98,68.05,67.95,67.98,22174.14818820984,45.8633,45.9105,45.8431,45.8633,22174.1482
2009-08-18 11:40:00,67.99,67.99,67.92,67.95,16657.652785289345,45.87,45.87,45.8228,45.8431,16657.6528
2009-08-18 11:50:00,67.95,68.09,67.95,67.96,16549.486208761493,45.8431,45.9375,45.8431,45.8498,16549.4862
2009-08-18 12:00:00,67.98,68.08,67.92,67.98,20118.98323418064,45.8633,45.9308,45.8228,45.8633,20118.9832
2009-08-18 12:10:00,67.95,68.02,67.85,67.88,9194.159004867495,45.8431,45.8903,45.7756,45.7958,9194.159
2009-08-18 12:20:00,67.86,67.87,67.8,67.86,16982.152514872905,45.7823,45.7891,45.7419,45.7823,16982.1525
2009-08-18 12:30:00,67.86,67.9,67.86,67.9,10383.991346673878,45.7823,45.8093,45.7823,45.8093,10383.9913
2009-08-18 12:40:00,67.9,68.08,67.87,67.98,10924.824229313142,45.8093,45.9308,45.7891,45.8633,10924.8242
2009-08-18 12:50:00,67.98,67.99,67.93,67.96,8112.493239588966,45.8633,45.87,45.8296,45.8498,8112.4932
2009-08-18 13:00:00,67.96,68.04,67.93,67.96,23796.646836127635,45.8498,45.9038,45.8296,45.8498,23796.6468
2009-08-18 13:10:00,67.97,67.98,67.91,67.95,10924.824229313142,45.8565,45.8633,45.8161,45.8431,10924.8242
2009-08-18 13:20:00,67.97,68.01,67.86,67.87,23363.980530016222,45.8565,45.8835,45.7823,45.7891,23363.9805
2009-08-18 13:30:00,67.88,67.97,67.79,67.9,30394.808004326664,45.7958,45.8565,45.7351,45.8093,30394.808
2009-08-18 13:40:00,67.88,67.93,67.84,67.87,12114.656571119524,45.7958,45.8296,45.7688,45.7891,12114.6566
2009-08-18 13:50:00,67.89,68.08,67.89,68.08,8545.159545700379,45.8026,45.9308,45.8026,45.9308,8545.1595
2009-08-18 14:00:00,68.08,68.21,68.08,68.14,15035.154137371552,45.9308,46.0185,45.9308,45.9712,15035.1541
2009-08-18 14:10:00,68.12,68.15,68.05,68.11,12871.822606814494,45.9577,45.978,45.9105,45.951,12871.8226
2009-08-18 14:20:00,68.12,68.15,68.03,68.07,16982.152514872905,45.9577,45.978,45.897,45.924,16982.1525
2009-08-18 14:30:00,68.1,68.1,67.95,68.01,10816.657652785289,45.9443,45.9443,45.8431,45.8835,10816.6577
2009-08-18 14:40:00,67.98,68.02,67.95,68.0,19686.316928069227,45.8633,45.8903,45.8431,45.8768,19686.3169
2009-08-18 14:50:00,68.0,68.03,67.95,67.96,12979.989183342346,45.8768,45.897,45.8431,45.8498,12979.9892
2009-08-18 15:00:00,67.95,68.05,67.95,68.01,21200.648999459165,45.8431,45.9105,45.8431,45.8835,21200.649
2009-08-18 15:10:00,68.02,68.12,67.99,68.12,29637.64196863169,45.8903,45.9577,45.87,45.9577,29637.642
2009-08-18 15:20:00,68.1,68.16,68.07,68.13,24445.64629529475,45.9443,45.9847,45.924,45.9645,24445.6463
2009-08-18 15:30:00,68.14,68.25,68.13,68.25,31584.640346133045,45.9712,46.0455,45.9645,46.0455,31584.6403
2009-08-18 15:40:00,68.26,68.32,68.23,68.31,41644.13196322336,46.0522,46.0927,46.032,46.0859,41644.132
2009-08-18 15:50:00,68.32,68.38,68.21,68.23,110005.4083288264,46.0927,46.1332,46.0185,46.032,110005.4083
2009-08-19 09:30:00,67.49,67.83,67.1,67.68,81233.09897241752,45.5327,45.7621,45.2696,45.6609,81233.099
2009-08-19 09:40:00,67.63,68.22,67.63,67.84,46619.79448350459,45.6272,46.0252,45.6272,45.7688,46619.7945
2009-08-19 09:50:00,67.91,68.16,67.86,67.89,37317.46890210925,45.8161,45.9847,45.7823,45.8026,37317.4689
2009-08-19 10:00:00,67.89,68.23,67.89,68.14,27906.97674418605,45.8026,46.032,45.8026,45.9712,27906.9767
2009-08-19 10:10:00,68.14,68.18,67.7,67.78,16873.98593834505,45.9712,45.9982,45.6744,45.7284,16873.9859
2009-08-19 10:20:00,67.76,67.92,67.65,67.92,19902.65008112493,45.7149,45.8228,45.6407,45.8228,19902.6501
2009-08-19 10:30:00,67.91,68.36,67.91,68.17,29853.9751216874,45.8161,46.1197,45.8161,45.9915,29853.9751
2009-08-19 10:40:00,68.19,68.23,67.96,67.96,8977.82585181179,46.005,46.032,45.8498,45.8498,8977.8259
2009-08-19 10:50:00,67.95,68.09,67.94,68.02,19361.817198485667,45.8431,45.9375,45.8363,45.8903,19361.8172
2009-08-19 11:00:00,68.0,68.19,67.96,68.14,11790.156841535963,45.8768,46.005,45.8498,45.9712,11790.1568
2009-08-19 11:10:00,68.11,68.14,68.01,68.12,10924.824229313142,45.951,45.9712,45.8835,45.9577,10924.8242
2009-08-19 11:20:00,68.12,68.12,67.95,68.02,7138.994050838291,45.9577,45.9577,45.8431,45.8903,7138.9941
2009-08-19 11:30:00,68.05,68.11,67.95,67.95,14818.820984315846,45.9105,45.951,45.8431,45.8431,14818.821
2009-08-19 11:40:00,67.95,68.03,67.95,68.01,14602.48783126014,45.8431,45.897,45.8431,45.8835,14602.4878
2009-08-19 11:50:00,68.01,68.59,68.01,68.59,27149.81070849108,45.8835,46.2748,45.8835,46.2748,27149.8107
2009-08-19 12:00:00,68.59,69.12,68.5,69.06,32774.47268793943,46.2748,46.6324,46.2141,46.5919,32774.4727
2009-08-19 12:10:00,69.07,69.22,69.0,69.03,30178.47485127096,46.5987,46.6999,46.5514,46.5717,30178.4749
2009-08-19 12:20:00,69.04,69.16,68.95,69.0,38074.63493780421,46.5784,46.6594,46.5177,46.5514,38074.6349
2009-08-19 12:30:00,68.99,69.19,68.77,69.11,41968.63169280692,46.5447,46.6796,46.3963,46.6257,41968.6317
2009-08-19 12:40:00,69.11,69.11,69.02,69.02,11249.3239588967,46.6257,46.6257,46.5649,46.5649,11249.324
2009-08-19 12:50:00,69.01,69.18,69.01,69.12,11790.156841535963,46.5582,46.6729,46.5582,46.6324,11790.1568
2009-08-19 13:00:00,69.1,69.22,69.06,69.22,13628.988642509465,46.6189,46.6999,46.5919,46.6999,13628.9886
2009-08-19 13:10:00,69.2,69.32,69.14,69.21,15792.320173066522,46.6864,46.7673,46.6459,46.6931,15792.3202
2009-08-19 13:20:00,69.2,69.32,69.13,69.17,17955.65170362358,46.6864,46.7673,46.6392,46.6661,17955.6517
2009-08-19 13:30:00,69.12,69.12,68.94,68.99,19361.817198485667,46.6324,46.6324,46.511,46.5447,19361.8172
2009-08-19 13:40:00,68.98,69.0,68.8,68.94,17090.319091400757,46.538,46.5514,46.4165,46.511,17090.3191
2009-08-19 13:50:00,68.91,68.95,68.88,68.95,5624.66197944835,46.4907,46.5177,46.4705,46.5177,5624.662
2009-08-19 14:00:00,68.97,69.0,68.88,68.94,10492.15792320173,46.5312,46.5514,46.4705,46.511,10492.1579
2009-08-19 14:10:00,68.93,68.98,68.88,68.9,6057.328285559762,46.5042,46.538,46.4705,46.484,6057.3283
2009-08-19 14:20:00,68.9,68.96,68.84,68.86,12222.823147647376,46.484,46.5245,46.4435,46.457,12222.8231
2009-08-19 14:30:00,68.88,68.89,68.76,68.78,8977.82585181179,46.4705,46.4772,46.3895,46.403,8977.8259
2009-08-19 14:40:00,68.77,68.79,68.7,68.7,13088.1557598702,46.3963,46.4098,46.349,46.349,13088.1558
2009-08-19 14:50:00,68.73,68.83,68.67,68.76,14602.48783126014,46.3693,46.4368,46.3288,46.3895,14602.4878
2009-08-19 15:00:00,68.76,68.76,68.59,68.6,14169.821525148727,46.3895,46.3895,46.2748,46.2816,14169.8215
2009-08-19 15:10:00,68.61,68.62,68.45,68.53,12330.98972417523,46.2883,46.2951,46.1804,46.2344,12330.9897
2009-08-19 15:20:00,68.53,68.62,68.49,68.62,19902.65008112493,46.2344,46.2951,46.2074,46.2951,19902.6501
2009-08-19 15:30:00,68.61,68.66,68.48,68.65,32558.13953488372,46.2883,46.3221,46.2006,46.3153,32558.1395
2009-08-19 15:40:00,68.66,68.73,68.61,68.63,34613.30448891292,46.3221,46.3693,46.2883,46.3018,34613.3045
2009-08-19 15:50:00,68.66,68.91,68.64,68.88,85559.76203353163,46.3221,46.4907,46.3086,46.4705,85559.762
2009-08-20 09:30:00,68.88,68.93,68.37,68.88,116819.90265008112,46.4705,46.5042,46.1264,46.4705,116819.9027
2009-08-20 09:40:00,68.92,69.14,68.8,69.0,14818.820984315846,46.4975,46.6459,46.4165,46.5514,14818.821
2009-08-20 09:50:00,69.04,69.12,68.78,69.12,16765.819361817197,46.5784,46.6324,46.403,46.6324,16765.8194
2009-08-20 10:00:00,69.13,69.13,68.79,68.88,20010.816657652784,46.6392,46.6392,46.4098,46.4705,20010.8167
2009-08-20 10:10:00,68.92,69.13,68.91,69.03,19037.317468902107,46.4975,46.6392,46.4907,46.5717,19037.3175
2009-08-20 10:20:00,69.02,69.09,68.88,69.02,22174.14818820984,46.5649,46.6122,46.4705,46.5649,22174.1482
2009-08-20 10:30:00,69.03,69.09,68.99,69.04,9951.325040562466,46.5717,46.6122,46.5447,46.5784,9951.325
2009-08-20 10:40:00,69.07,69.18,69.02,69.08,10600.324499729582,46.5987,46.6729,46.5649,46.6054,10600.3245
2009-08-20 10:50:00,69.06,69.19,69.02,69.14,19145.484045429963,46.5919,46.6796,46.5649,46.6459,19145.484
2009-08-20 11:00:00,69.12,69.16,69.05,69.1,22931.31422390481,46.6324,46.6594,46.5852,46.6189,22931.3142
2009-08-20 11:10:00,69.09,69.22,69.08,69.14,18171.98485667929,46.6122,46.6999,46.6054,46.6459,18171.9849
2009-08-20 11:20:00,69.11,69.17,69.08,69.15,6273.661438615468,46.6257,46.6661,46.6054,46.6526,6273.6614
2009-08-20 11:30:00,69.2,69.25,68.75,68.81,35586.8036776636,46.6864,46.7201,46.3828,46.4233,35586.8037
2009-08-20 11:40:00,68.8,68.82,68.66,68.68,27798.8101676582,46.4165,46.43,46.3221,46.3356,27798.8102
2009-08-20 11:50:00,68.69,68.74,68.65,68.68,15143.320713899404,46.3423,46.376,46.3153,46.3356,15143.3207
2009-08-20 12:00:00,68.69,68.77,68.62,68.68,10492.15792320173,46.3423,46.3963,46.2951,46.3356,10492.1579
2009-08-20 12:10:00,68.66,68.66,68.42,68.45,15143.320713899404,46.3221,46.3221,46.1601,46.1804,15143.3207
2009-08-20 12:20:00,68.45,68.47,68.39,68.47,15684.153596538668,46.1804,46.1939,46.1399,46.1939,15684.1536
2009-08-20 12:30:00,68.46,68.55,68.46,68.54,4218.496484586262,46.1871,46.2479,46.1871,46.2411,4218.4965
2009-08-20 12:40:00,68.55,68.63,68.53,68.54,9302.32558139535,46.2479,46.3018,46.2344,46.2411,9302.3256
2009-08-20 12:50:00,68.55,68.65,68.52,68.6,7030.8274743104375,46.2479,46.3153,46.2276,46.2816,7030.8275
2009-08-20 13:00:00,68.6,68.66,68.6,68.64,3028.664142779881,46.2816,46.3221,46.2816,46.3086,3028.6641
2009-08-20 13:10:00,68.63,68.64,68.52,68.52,10816.657652785289,46.3018,46.3086,46.2276,46.2276,10816.6577
2009-08-20 13:20:00,68.52,68.57,68.49,68.57,7787.993510005408,46.2276,46.2613,46.2074,46.2613,7787.9935
2009-08-20 13:30:00,68.58,68.63,68.52,68.55,9518.658734451054,46.2681,46.3018,46.2276,46.2479,9518.6587
2009-08-20 13:40:00,68.54,68.57,68.48,68.51,13953.488372093025,46.2411,46.2613,46.2006,46.2209,13953.4884
2009-08-20 13:50:00,68.51,68.56,68.45,68.47,17739.318550567874,46.2209,46.2546,46.1804,46.1939,17739.3186
2009-08-20 14:00:00,68.49,68.62,68.46,68.6,12547.322877230936,46.2074,46.2951,46.1871,46.2816,12547.3229
2009-08-20 14:10:00,68.61,68.66,68.54,68.54,17306.65224445646,46.2883,46.3221,46.2411,46.2411,17306.6522
2009-08-20 14:20:00,68.58,68.63,68.51,68.56,7679.826933477555,46.2681,46.3018,46.2209,46.2546,7679.8269
2009-08-20 14:30:00,68.59,68.63,68.56,68.62,11249.3239588967,46.2748,46.3018,46.2546,46.2951,11249.324
2009-08-20 14:40:00,68.61,68.63,68.51,68.6,4651.162790697675,46.2883,46.3018,46.2209,46.2816,4651.1628
2009-08-20 14:50:00,68.58,68.61,68.52,68.55,5840.995132504056,46.2681,46.2883,46.2276,46.2479,5840.9951
2009-08-20 15:00:00,68.56,68.82,68.56,68.79,11681.990265008111,46.2546,46.43,46.2546,46.4098,11681.9903
2009-08-20 15:10:00,68.83,68.83,68.73,68.76,17306.65224445646,46.4368,46.4368,46.3693,46.3895,17306.6522
2009-08-20 15:20:00,68.75,68.88,68.75,68.82,20659.8161168199,46.3828,46.4705,46.3828,46.43,20659.8161
2009-08-20 15:30:00,68.8,68.99,68.8,68.89,35911.30340724716,46.4165,46.5447,46.4165,46.4772,35911.3034
2009-08-20 15:40:00,68.91,68.99,68.76,68.76,50189.29150892374,46.4907,46.5447,46.3895,46.3895,50189.2915
2009-08-20 15:50:00,68.77,68.83,68.73,68.78,64899.94591671173,46.3963,46.4368,46.3693,46.403,64899.9459
2009-08-21 09:30:00,69.54,69.94,69.44,69.59,244456.4629529476,46.9158,47.1856,46.8483,46.9495,244456.463
2009-08-21 09:40:00,69.6,69.85,69.6,69.74,18388.31800973499,46.9562,47.1249,46.9562,47.0507,18388.318
2009-08-21 09:50:00,69.73,69.79,69.48,69.79,24770.14602487831,47.0439,47.0844,46.8753,47.0844,24770.146
2009-08-21 10:00:00,69.82,70.39,69.82,70.35,48999.45916711736,47.1047,47.4892,47.1047,47.4622,48999.4592
2009-08-21 10:10:00,70.4,70.6,70.36,70.54,32017.306652244457,47.496,47.6309,47.469,47.5904,32017.3067
2009-08-21 10:20:00,70.54,70.58,70.44,70.49,27798.8101676582,47.5904,47.6174,47.523,47.5567,27798.8102
2009-08-21 10:30:00,70.47,70.7,70.45,70.68,21416.98215251488,47.5432,47.6984,47.5297,47.6849,21416.9822
2009-08-21 10:40:00,70.68,70.72,70.64,70.67,25851.81179015684,47.6849,47.7119,47.6579,47.6781,25851.8118
2009-08-21 10:50:00,70.69,70.69,70.41,70.66,34396.97133585722,47.6916,47.6916,47.5027,47.6714,34396.9713
2009-08-21 11:00:00,70.69,70.82,70.63,70.63,20118.98323418064,47.6916,47.7793,47.6511,47.6511,20118.9832
2009-08-21 11:10:00,70.67,70.68,70.44,70.44,33423.47214710654,47.6781,47.6849,47.523,47.523,33423.4721
2009-08-21 11:20:00,70.46,70.46,70.35,70.42,29421.308815575987,47.5364,47.5364,47.4622,47.5095,29421.3088
2009-08-21 11:30:00,70.42,70.45,70.31,70.35,25419.145484045428,47.5095,47.5297,47.4353,47.4622,25419.1455
2009-08-21 11:40:00,70.35,70.46,70.35,70.4,10059.491617090318,47.4622,47.5364,47.4622,47.496,10059.4916
2009-08-21 11:50:00,70.4,70.4,70.27,70.35,17631.15197404002,47.496,47.496,47.4083,47.4622,17631.152
2009-08-21 12:00:00,70.36,70.45,70.36,70.39,17631.15197404002,47.469,47.5297,47.469,47.4892,17631.152
2009-08-21 12:10:00,70.38,70.4,70.32,70.34,10383.991346673878,47.4825,47.496,47.442,47.4555,10383.9913
2009-08-21 12:20:00,70.35,70.41,70.28,70.4,15251.487290427258,47.4622,47.5027,47.415,47.496,15251.4873
2009-08-21 12:30:00,70.4,70.44,70.39,70.39,16116.81990265008,47.496,47.523,47.4892,47.4892,16116.8199
2009-08-21 12:40:00,70.38,70.38,70.34,70.36,15684.153596538668,47.4825,47.4825,47.4555,47.469,15684.1536
2009-08-21 12:50:00,70.36,70.38,70.27,70.27,8436.992969172525,47.469,47.4825,47.4083,47.4083,8436.993
2009-08-21 13:00:00,70.27,70.3,70.21,70.29,8328.826392644673,47.4083,47.4285,47.3678,47.4218,8328.8264
2009-08-21 13:10:00,70.25,70.39,70.22,70.33,13412.655489453758,47.3948,47.4892,47.3745,47.4487,13412.6555
2009-08-21 13:20:00,70.35,70.47,70.33,70.38,37641.968631692806,47.4622,47.5432,47.4487,47.4825,37641.9686
2009-08-21 13:30:00,70.38,70.45,70.31,70.35,26068.14494321255,47.4825,47.5297,47.4353,47.4622,26068.1449
2009-08-21 13:40:00,70.34,70.38,70.19,70.28,45970.79502433748,47.4555,47.4825,47.3543,47.415,45970.795
2009-08-21 13:50:00,70.28,70.36,70.25,70.3,10275.824770146024,47.415,47.469,47.3948,47.4285,10275.8248
2009-08-21 14:00:00,70.27,70.34,70.25,70.3,8112.493239588966,47.4083,47.4555,47.3948,47.4285,8112.4932
2009-08-21 14:10:00,70.3,70.47,70.3,70.42,29529.47539210384,47.4285,47.5432,47.4285,47.5095,29529.4754
2009-08-21 14:20:00,70.41,70.42,70.35,70.36,6057.328285559762,47.5027,47.5095,47.4622,47.469,6057.3283
2009-08-21 14:30:00,70.37,70.46,70.36,70.4,26500.81124932396,47.4757,47.5364,47.469,47.496,26500.8112
2009-08-21 14:40:00,70.42,70.51,70.42,70.5,33856.13845321796,47.5095,47.5702,47.5095,47.5634,33856.1385
2009-08-21 14:50:00,70.49,70.58,70.47,70.58,13088.1557598702,47.5567,47.6174,47.5432,47.6174,13088.1558
2009-08-21 15:00:00,70.59,70.73,70.54,70.72,54732.28772309356,47.6242,47.7186,47.5904,47.7119,54732.2877
2009-08-21 15:10:00,70.73,70.94,70.72,70.84,42617.63115197404,47.7186,47.8603,47.7119,47.7928,42617.6312
2009-08-21 15:20:00,70.85,70.91,70.79,70.86,29096.809085992427,47.7996,47.84,47.7591,47.8063,29096.8091
2009-08-21 15:30:00,70.86,70.93,70.79,70.84,36560.30286641428,47.8063,47.8535,47.7591,47.7928,36560.3029
2009-08-21 15:40:00,70.84,70.95,70.83,70.83,58193.61817198485,47.7928,47.867,47.7861,47.7861,58193.6182
2009-08-21 15:50:00,70.83,70.84,70.71,70.83,115630.07030827472,47.7861,47.7928,47.7051,47.7861,115630.0703
2009-08-24 09:30:00,71.39,71.65,71.39,71.56,75392.10383991347,48.1639,48.3393,48.1639,48.2786,75392.1038
2009-08-24 09:40:00,71.47,71.52,71.14,71.26,29204.97566252028,48.2179,48.2516,47.9952,48.0762,29204.9757
2009-08-24 09:50:00,71.19,71.39,70.96,71.32,32125.47322877231,48.0289,48.1639,47.8738,48.1167,32125.4732
2009-08-24 10:00:00,71.27,71.45,71.18,71.35,27366.14386154678,48.0829,48.2044,48.0222,48.1369,27366.1439
2009-08-24 10:10:00,71.36,71.56,71.35,71.56,15684.153596538668,48.1436,48.2786,48.1369,48.2786,15684.1536
2009-08-24 10:20:00,71.52,71.61,71.45,71.61,16008.653326122228,48.2516,48.3123,48.2044,48.3123,16008.6533
2009-08-24 10:30:00,71.59,71.6,71.34,71.35,26500.81124932396,48.2988,48.3056,48.1301,48.1369,26500.8112
2009-08-24 10:40:00,71.35,71.35,71.14,71.17,30719.30773391022,48.1369,48.1369,47.9952,48.0155,30719.3077
2009-08-24 10:50:00,71.14,71.27,71.14,71.27,17847.485127095726,47.9952,48.0829,47.9952,48.0829,17847.4851
2009-08-24 11:00:00,71.3,71.38,71.23,71.23,16657.652785289345,48.1032,48.1571,48.0559,48.0559,16657.6528
2009-08-24 11:10:00,71.23,71.24,71.16,71.17,8761.492698756085,48.0559,48.0627,48.0087,48.0155,8761.4927
2009-08-24 11:20:00,71.16,71.2,71.08,71.1,11790.156841535963,48.0087,48.0357,47.9547,47.9682,11790.1568
2009-08-24 11:30:00,71.07,71.07,70.9,70.9,18604.6511627907,47.948,47.948,47.8333,47.8333,18604.6512
2009-08-24 11:40:00,70.91,71.03,70.91,71.03,7787.993510005408,47.84,47.921,47.84,47.921,7787.9935
2009-08-24 11:50:00,71.02,71.12,71.01,71.08,10383.991346673878,47.9143,47.9817,47.9075,47.9547,10383.9913
2009-08-24 12:00:00,71.08,71.15,71.04,71.1,9194.159004867495,47.9547,48.002,47.9278,47.9682,9194.159
2009-08-24 12:10:00,71.09,71.19,71.09,71.17,6381.828015143321,47.9615,48.0289,47.9615,48.0155,6381.828
2009-08-24 12:20:00,71.18,71.24,71.18,71.21,4651.162790697675,48.0222,48.0627,48.0222,48.0424,4651.1628
2009-08-24 12:30:00,71.2,71.21,71.06,71.06,6489.994591671173,48.0357,48.0424,47.9412,47.9412,6489.9946
2009-08-24 12:40:00,71.08,71.2,71.08,71.2,6922.660897782585,47.9547,48.0357,47.9547,48.0357,6922.6609
2009-08-24 12:50:00,71.2,71.21,71.09,71.09,12006.489994591671,48.0357,48.0424,47.9615,47.9615,12006.49
2009-08-24 13:00:00,71.06,71.06,70.68,70.69,19145.484045429963,47.9412,47.9412,47.6849,47.6916,19145.484
2009-08-24 13:10:00,70.68,70.68,70.5,70.52,40454.29962141698,47.6849,47.6849,47.5634,47.5769,40454.2996
2009-08-24 13:20:00,70.54,70.54,70.32,70.35,28123.30989724175,47.5904,47.5904,47.442,47.4622,28123.3099
2009-08-24 13:30:00,70.35,70.49,70.33,70.47,5083.829096809086,47.4622,47.5567,47.4487,47.5432,5083.8291
2009-08-24 13:40:00,70.45,70.54,70.43,70.5,12655.489453758788,47.5297,47.5904,47.5162,47.5634,12655.4895
2009-08-24 13:50:00,70.52,70.53,70.43,70.48,4651.162790697675,47.5769,47.5837,47.5162,47.5499,4651.1628
2009-08-24 14:00:00,70.45,70.49,70.38,70.48,7138.994050838291,47.5297,47.5567,47.4825,47.5499,7138.9941
2009-08-24 14:10:00,70.46,70.5,70.46,70.47,14926.9875608437,47.5364,47.5634,47.5364,47.5432,14926.9876
2009-08-24 14:20:00,70.47,70.48,70.35,70.41,9302.32558139535,47.5432,47.5499,47.4622,47.5027,9302.3256
2009-08-24 14:30:00,70.4,70.47,70.39,70.45,10383.991346673878,47.496,47.5432,47.4892,47.5297,10383.9913
2009-08-24 14:40:00,70.46,70.48,70.41,70.43,4434.8296376419685,47.5364,47.5499,47.5027,47.5162,4434.8296
2009-08-24 14:50:00,70.45,70.5,70.43,70.47,17522.98539751217,47.5297,47.5634,47.5162,47.5432,17522.9854
2009-08-24 15:00:00,70.47,70.47,70.19,70.21,30286.641427798808,47.5432,47.5432,47.3543,47.3678,30286.6414
2009-08-24 15:10:00,70.2,70.22,70.1,70.1,21308.81557598702,47.361,47.3745,47.2936,47.2936,21308.8156
2009-08-24 15:20:00,70.12,70.23,70.09,70.16,36884.80259599783,47.3071,47.3813,47.2868,47.3341,36884.8026
2009-08-24 15:30:00,70.15,70.43,70.12,70.35,49215.79232017307,47.3273,47.5162,47.3071,47.4622,49215.7923
2009-08-24 15:40:00,70.35,70.45,70.16,70.33,40886.96592752839,47.4622,47.5297,47.3341,47.4487,40886.9659
2009-08-24 15:50:00,70.34,70.44,70.25,70.35,78745.26771227691,47.4555,47.523,47.3948,47.4622,78745.2677
2009-08-25 09:30:00,70.55,71.11,70.45,70.48,57869.1184424013,47.5972,47.975,47.5297,47.5499,57869.1184
2009-08-25 09:40:00,70.45,70.55,70.39,70.45,34180.638182801515,47.5297,47.5972,47.4892,47.5297,34180.6382
2009-08-25 09:50:00,70.45,70.58,70.31,70.58,27906.97674418605,47.5297,47.6174,47.4353,47.6174,27906.9767
2009-08-25 10:00:00,70.56,70.86,70.44,70.61,38399.13466738778,47.6039,47.8063,47.523,47.6376,38399.1347
2009-08-25 10:10:00,70.59,70.68,69.98,70.01,43482.96376419686,47.6242,47.6849,47.2126,47.2329,43482.9638
2009-08-25 10:20:00,70.06,70.35,70.01,70.03,28339.64305029745,47.2666,47.4622,47.2329,47.2463,28339.6431
2009-08-25 10:30:00,70.02,70.41,70.02,70.41,22823.14764737696,47.2396,47.5027,47.2396,47.5027,22823.1476
2009-08-25 10:40:00,70.4,70.69,70.4,70.59,28772.30935640887,47.496,47.6916,47.496,47.6242,28772.3094
2009-08-25 10:50:00,70.56,70.68,70.47,70.68,18171.98485667929,47.6039,47.6849,47.5432,47.6849,18171.9849
2009-08-25 11:00:00,70.65,70.89,70.65,70.75,15467.820443482964,47.6646,47.8266,47.6646,47.7321,15467.8204
2009-08-25 11:10:00,70.75,70.82,70.72,70.79,12006.489994591671,47.7321,47.7793,47.7119,47.7591,12006.49
2009-08-25 11:20:00,70.83,70.96,70.74,70.93,17631.15197404002,47.7861,47.8738,47.7254,47.8535,17631.152
2009-08-25 11:30:00,70.92,70.96,70.86,70.96,12655.489453758788,47.8468,47.8738,47.8063,47.8738,12655.4895
2009-08-25 11:40:00,70.96,71.18,70.95,71.08,12871.822606814494,47.8738,48.0222,47.867,47.9547,12871.8226
2009-08-25 11:50:00,71.05,71.12,71.02,71.04,12655.489453758788,47.9345,47.9817,47.9143,47.9278,12655.4895
2009-08-25 12:00:00,71.07,71.09,70.97,71.01,6814.494321254732,47.948,47.9615,47.8805,47.9075,6814.4943
2009-08-25 12:10:00,71.02,71.02,70.88,70.9,4218.496484586262,47.9143,47.9143,47.8198,47.8333,4218.4965
2009-08-25 12:20:00,70.87,71.18,70.87,71.14,11681.990265008111,47.8131,48.0222,47.8131,47.9952,11681.9903
2009-08-25 12:30:00,71.14,71.19,71.09,71.09,10492.15792320173,47.9952,48.0289,47.9615,47.9615,10492.1579
2009-08-25 12:40:00,71.12,71.12,70.98,70.98,6598.161168199026,47.9817,47.9817,47.8873,47.8873,6598.1612
2009-08-25 12:50:00,70.98,70.98,70.69,70.72,10167.658193618172,47.8873,47.8873,47.6916,47.7119,10167.6582
2009-08-25 13:00:00,70.7,70.8,70.68,70.69,8436.992969172525,47.6984,47.7658,47.6849,47.6916,8436.993
2009-08-25 13:10:00,70.73,70.73,70.62,70.64,4434.8296376419685,47.7186,47.7186,47.6444,47.6579,4434.8296
2009-08-25 13:20:00,70.59,70.6,70.16,70.16,27582.47701460249,47.6242,47.6309,47.3341,47.3341,27582.477
2009-08-25 13:30:00,70.14,70.27,70.11,70.25,9843.158464034614,47.3206,47.4083,47.3003,47.3948,9843.1585
2009-08-25 13:40:00,70.26,70.27,70.17,70.22,5191.995673336939,47.4015,47.4083,47.3408,47.3745,5191.9957
2009-08-25 13:50:00,70.23,70.28,69.92,69.98,11573.82368848026,47.3813,47.415,47.1721,47.2126,11573.8237
2009-08-25 14:00:00,69.96,70.03,69.83,69.98,9410.4921579232,47.1991,47.2463,47.1114,47.2126,9410.4922
2009-08-25 14:10:00,69.97,70.1,69.9,70.1,9626.825310978908,47.2059,47.2936,47.1586,47.2936,9626.8253
2009-08-25 14:20:00,70.11,70.18,70.01,70.01,13953.488372093025,47.3003,47.3475,47.2329,47.2329,13953.4884
2009-08-25 14:30:00,70.04,70.04,69.79,69.82,14710.654407787992,47.2531,47.2531,47.0844,47.1047,14710.6544
2009-08-25 14:40:00,69.79,69.85,69.7,69.79,13520.82206598161,47.0844,47.1249,47.0237,47.0844,13520.8221
2009-08-25 14:50:00,69.8,69.97,69.8,69.94,9518.658734451054,47.0912,47.2059,47.0912,47.1856,9518.6587
2009-08-25 15:00:00,69.96,70.16,69.96,70.09,12114.656571119524,47.1991,47.3341,47.1991,47.2868,12114.6566
2009-08-25 15:10:00,70.09,70.19,70.05,70.1,10816.657652785289,47.2868,47.3543,47.2598,47.2936,10816.6577
2009-08-25 15:20:00,70.09,70.21,70.04,70.11,20767.98269334776,47.2868,47.3678,47.2531,47.3003,20767.9827
2009-08-25 15:30:00,70.1,70.11,69.82,69.93,29096.809085992427,47.2936,47.3003,47.1047,47.1789,29096.8091
2009-08-25 15:40:00,69.95,70.04,69.8,69.86,30719.30773391022,47.1924,47.2531,47.0912,47.1317,30719.3077
2009-08-25 15:50:00,69.84,70.09,69.84,69.86,53217.955651703625,47.1182,47.2868,47.1182,47.1317,53217.9557
2009-08-26 09:30:00,69.69,69.82,69.4,69.57,41427.79881016766,47.017,47.1047,46.8213,46.936,41427.7988
2009-08-26 09:40:00,69.58,69.74,69.19,69.28,31043.80746349378,46.9427,47.0507,46.6796,46.7404,31043.8075
2009-08-26 09:50:00,69.26,69.48,69.25,69.37,30394.808004326664,46.7269,46.8753,46.7201,46.8011,30394.808
2009-08-26 10:00:00,69.46,69.69,69.37,69.67,31800.97349918875,46.8618,47.017,46.8011,47.0035,31800.9735
2009-08-26 10:10:00,69.72,70.23,69.6,70.23,45754.461871281776,47.0372,47.3813,46.9562,47.3813,45754.4619
2009-08-26 10:20:00,70.23,70.59,70.15,70.52,39048.13412655489,47.3813,47.6242,47.3273,47.5769,39048.1341
2009-08-26 10:30:00,70.52,70.94,70.51,70.72,60573.282855597616,47.5769,47.8603,47.5702,47.7119,60573.2829
2009-08-26 10:40:00,70.72,70.73,70.15,70.15,21200.648999459165,47.7119,47.7186,47.3273,47.3273,21200.649
2009-08-26 10:50:00,70.18,70.26,70.12,70.25,18712.81773931855,47.3475,47.4015,47.3071,47.3948,18712.8177
2009-08-26 11:00:00,70.26,70.33,70.1,70.1,23472.14710654408,47.4015,47.4487,47.2936,47.2936,23472.1471
2009-08-26 11:10:00,70.11,70.14,69.94,70.01,17522.98539751217,47.3003,47.3206,47.1856,47.2329,17522.9854
2009-08-26 11:20:00,69.99,70.01,69.92,69.95,11573.82368848026,47.2194,47.2329,47.1721,47.1924,11573.8237
2009-08-26 11:30:00,69.96,70.0,69.75,69.83,24337.4797187669,47.1991,47.2261,47.0574,47.1114,24337.4797
2009-08-26 11:40:00,69.84,69.87,69.78,69.84,22606.814494321254,47.1182,47.1384,47.0777,47.1182,22606.8145
2009-08-26 11:50:00,69.88,70.14,69.88,70.14,20118.98323418064,47.1451,47.3206,47.1451,47.3206,20118.9832
2009-08-26 12:00:00,70.14,70.2,70.09,70.18,18604.6511627907,47.3206,47.361,47.2868,47.3475,18604.6512
2009-08-26 12:10:00,70.18,70.25,70.09,70.23,60465.11627906976,47.3475,47.3948,47.2868,47.3813,60465.1163
2009-08-26 12:20:00,70.23,70.28,70.1,70.13,26608.977825851813,47.3813,47.415,47.2936,47.3138,26608.9778
2009-08-26 12:30:00,70.16,70.23,70.07,70.14,19686.316928069227,47.3341,47.3813,47.2733,47.3206,19686.3169
2009-08-26 12:40:00,70.13,70.13,69.96,69.99,7138.994050838291,47.3138,47.3138,47.1991,47.2194,7138.9941
2009-08-26 12:50:00,69.99,70.09,69.93,70.08,12439.156300703082,47.2194,47.2868,47.1789,47.2801,12439.1563
2009-08-26 13:00:00,70.09,70.11,69.82,69.84,6489.994591671173,47.2868,47.3003,47.1047,47.1182,6489.9946
2009-08-26 13:10:00,69.84,69.86,69.68,69.72,10600.324499729582,47.1182,47.1317,47.0102,47.0372,10600.3245
2009-08-26 13:20:00,69.7,69.83,69.69,69.76,45105.462412114655,47.0237,47.1114,47.017,47.0642,45105.4624
2009-08-26 13:30:00,69.77,69.85,69.69,69.85,11681.990265008111,47.0709,47.1249,47.017,47.1249,11681.9903
2009-08-26 13:40:00,69.89,69.92,69.83,69.85,7030.8274743104375,47.1519,47.1721,47.1114,47.1249,7030.8275
2009-08-26 13:50:00,69.85,70.07,69.78,70.07,8328.826392644673,47.1249,47.2733,47.0777,47.2733,8328.8264
2009-08-26 14:00:00,70.07,70.11,69.98,69.98,8977.82585181179,47.2733,47.3003,47.2126,47.2126,8977.8259
2009-08-26 14:10:00,69.98,69.98,69.92,69.94,9626.825310978908,47.2126,47.2126,47.1721,47.1856,9626.8253
2009-08-26 14:20:00,69.93,69.95,69.79,69.88,15575.987020010816,47.1789,47.1924,47.0844,47.1451,15575.987
2009-08-26 14:30:00,69.89,69.99,69.86,69.89,9951.325040562466,47.1519,47.2194,47.1317,47.1519,9951.325
2009-08-26 14:40:00,69.89,70.12,69.89,70.1,11032.990805840996,47.1519,47.3071,47.1519,47.2936,11032.9908
2009-08-26 14:50:00,70.1,70.1,69.73,69.73,14494.321254732287,47.2936,47.2936,47.0439,47.0439,14494.3213
2009-08-26 15:00:00,69.73,69.84,69.72,69.81,20227.14981070849,47.0439,47.1182,47.0372,47.0979,20227.1498
2009-08-26 15:10:00,69.79,69.85,69.72,69.76,13628.988642509465,47.0844,47.1249,47.0372,47.0642,13628.9886
2009-08-26 15:20:00,69.76,69.92,69.74,69.8,11898.323418063816,47.0642,47.1721,47.0507,47.0912,11898.3234
2009-08-26 15:30:00,69.8,69.86,69.71,69.82,27149.81070849108,47.0912,47.1317,47.0305,47.1047,27149.8107
2009-08-26 15:40:00,69.82,69.88,69.69,69.83,28880.475932936723,47.1047,47.1451,47.017,47.1114,28880.4759
2009-08-26 15:50:00,69.85,70.02,69.83,69.93,53434.28880475933,47.1249,47.2396,47.1114,47.1789,53434.2888
2009-08-27 09:30:00,69.82,69.85,69.34,69.49,43591.13034072472,47.1047,47.1249,46.7808,46.882,43591.1303
2009-08-27 09:40:00,69.44,69.49,69.13,69.38,30394.808004326664,46.8483,46.882,46.6392,46.8078,30394.808
2009-08-27 09:50:00,69.38,69.42,69.01,69.09,37533.80205516495,46.8078,46.8348,46.5582,46.6122,37533.8021
2009-08-27 10:00:00,69.07,69.07,68.74,68.74,44780.9626825311,46.5987,46.5987,46.376,46.376,44780.9627
2009-08-27 10:10:00,68.72,68.89,68.68,68.84,28231.47647376961,46.3625,46.4772,46.3356,46.4435,28231.4765
2009-08-27 10:20:00,68.87,68.96,68.81,68.93,35803.136830719304,46.4637,46.5245,46.4233,46.5042,35803.1368
2009-08-27 10:30:00,68.93,69.08,68.91,68.93,24229.313142239047,46.5042,46.6054,46.4907,46.5042,24229.3131
2009-08-27 10:40:00,68.94,69.0,68.83,68.99,27257.97728501893,46.511,46.5514,46.4368,46.5447,27257.9773
2009-08-27 10:50:00,68.99,69.05,68.58,68.59,48242.29313142239,46.5447,46.5852,46.2681,46.2748,48242.2931
2009-08-27 11:00:00,68.58,68.58,68.38,68.43,74634.9378042185,46.2681,46.2681,46.1332,46.1669,74634.9378
2009-08-27 11:10:00,68.42,68.65,68.39,68.6,21308.81557598702,46.1601,46.3153,46.1399,46.2816,21308.8156
2009-08-27 11:20:00,68.59,68.89,68.53,68.89,19794.48350459708,46.2748,46.4772,46.2344,46.4772,19794.4835
2009-08-27 11:30:00,68.89,68.93,68.72,68.76,15792.320173066522,46.4772,46.5042,46.3625,46.3895,15792.3202
2009-08-27 11:40:00,68.76,69.01,68.68,68.98,15792.320173066522,46.3895,46.5582,46.3356,46.538,15792.3202
2009-08-27 11:50:00,69.03,69.33,68.98,69.3,19686.316928069227,46.5717,46.7741,46.538,46.7538,19686.3169
2009-08-27 12:00:00,69.33,69.37,69.25,69.25,18604.6511627907,46.7741,46.8011,46.7201,46.7201,18604.6512
2009-08-27 12:10:00,69.31,69.44,69.28,69.33,10167.658193618172,46.7606,46.8483,46.7404,46.7741,10167.6582
2009-08-27 12:20:00,69.29,69.58,69.29,69.55,8436.992969172525,46.7471,46.9427,46.7471,46.9225,8436.993
2009-08-27 12:30:00,69.55,69.61,69.48,69.49,10275.824770146024,46.9225,46.963,46.8753,46.882,10275.8248
2009-08-27 12:40:00,69.53,69.53,69.37,69.39,9410.4921579232,46.909,46.909,46.8011,46.8146,9410.4922
2009-08-27 12:50:00,69.39,69.44,69.36,69.44,10275.824770146024,46.8146,46.8483,46.7943,46.8483,10275.8248
2009-08-27 13:00:00,69.44,69.53,69.42,69.45,8545.159545700379,46.8483,46.909,46.8348,46.855,8545.1595
2009-08-27 13:10:00,69.45,69.45,69.26,69.34,10492.15792320173,46.855,46.855,46.7269,46.7808,10492.1579
2009-08-27 13:20:00,69.34,69.38,69.29,69.36,9518.658734451054,46.7808,46.8078,46.7471,46.7943,9518.6587
2009-08-27 13:30:00,69.37,69.64,69.35,69.61,14818.820984315846,46.8011,46.9832,46.7876,46.963,14818.821
2009-08-27 13:40:00,69.58,69.69,69.51,69.63,12871.822606814494,46.9427,47.017,46.8955,46.9765,12871.8226
2009-08-27 13:50:00,69.63,69.74,69.56,69.62,24661.97944835046,46.9765,47.0507,46.9293,46.9697,24661.9794
2009-08-27 14:00:00,69.62,69.83,69.62,69.79,15143.320713899404,46.9697,47.1114,46.9697,47.0844,15143.3207
2009-08-27 14:10:00,69.82,69.89,69.74,69.75,26284.478096268253,47.1047,47.1519,47.0507,47.0574,26284.4781
2009-08-27 14:20:00,69.78,69.97,69.74,69.9,19902.65008112493,47.0777,47.2059,47.0507,47.1586,19902.6501
2009-08-27 14:30:00,69.93,70.11,69.92,70.11,25635.478637101136,47.1789,47.3003,47.1721,47.3003,25635.4786
2009-08-27 14:40:00,70.11,70.27,70.1,70.2,28880.475932936723,47.3003,47.4083,47.2936,47.361,28880.4759
2009-08-27 14:50:00,70.2,70.23,70.16,70.2,24986.47917793402,47.361,47.3813,47.3341,47.361,24986.4792
2009-08-27 15:00:00,70.23,70.23,70.05,70.09,23580.31368307193,47.3813,47.3813,47.2598,47.2868,23580.3137
2009-08-27 15:10:00,70.1,70.13,70.03,70.1,14710.654407787992,47.2936,47.3138,47.2463,47.2936,14710.6544
2009-08-27 15:20:00,70.11,70.18,69.92,69.96,21849.648458626285,47.3003,47.3475,47.1721,47.1991,21849.6485
2009-08-27 15:30:00,69.93,70.08,69.93,70.08,17090.319091400757,47.1789,47.2801,47.1789,47.2801,17090.3191
2009-08-27 15:40:00,70.08,70.09,69.95,70.0,30611.141157382368,47.2801,47.2868,47.1924,47.2261,30611.1412
2009-08-27 15:50:00,70.0,70.1,69.81,69.9,70091.94159004868,47.2261,47.2936,47.0979,47.1586,70091.9416
2009-08-28 09:30:00,70.42,70.87,70.23,70.39,88804.75932936723,47.5095,47.8131,47.3813,47.4892,88804.7593
2009-08-28 09:40:00,70.38,70.45,70.04,70.13,54083.28826392644,47.4825,47.5297,47.2531,47.3138,54083.2883
2009-08-28 09:50:00,70.16,70.39,70.1,70.15,47809.626825310974,47.3341,47.4892,47.2936,47.3273,47809.6268
2009-08-28 10:00:00,70.1,70.17,69.8,70.01,73661.43861546782,47.2936,47.3408,47.0912,47.2329,73661.4386
2009-08-28 10:10:00,69.99,70.13,69.84,69.86,71714.44023796647,47.2194,47.3138,47.1182,47.1317,71714.4402
2009-08-28 10:20:00,69.86,69.89,69.49,69.6,34505.13791238507,47.1317,47.1519,46.882,46.9562,34505.1379
2009-08-28 10:30:00,69.61,69.65,69.51,69.61,34613.30448891292,46.963,46.99,46.8955,46.963,34613.3045
2009-08-28 10:40:00,69.61,69.67,69.49,69.63,26717.144402379665,46.963,47.0035,46.882,46.9765,26717.1444
2009-08-28 10:50:00,69.64,69.98,69.63,69.89,33964.30502974581,46.9832,47.2126,46.9765,47.1519,33964.305
2009-08-28 11:00:00,69.9,70.07,69.81,70.05,30719.30773391022,47.1586,47.2733,47.0979,47.2598,30719.3077
2009-08-28 11:10:00,70.03,70.07,69.86,69.93,20227.14981070849,47.2463,47.2733,47.1317,47.1789,20227.1498
2009-08-28 11:20:00,69.94,70.09,69.94,70.07,14710.654407787992,47.1856,47.2868,47.1856,47.2733,14710.6544
2009-08-28 11:30:00,70.03,70.2,69.98,70.15,14061.654948620877,47.2463,47.361,47.2126,47.3273,14061.6549
2009-08-28 11:40:00,70.14,70.18,70.03,70.17,16441.31963223364,47.3206,47.3475,47.2463,47.3408,16441.3196
2009-08-28 11:50:00,70.18,70.19,69.79,69.94,35911.30340724716,47.3475,47.3543,47.0844,47.1856,35911.3034
2009-08-28 12:00:00,69.95,69.98,69.85,69.86,9302.32558139535,47.1924,47.2126,47.1249,47.1317,9302.3256
2009-08-28 12:10:00,69.84,69.87,69.52,69.55,10600.324499729582,47.1182,47.1384,46.9023,46.9225,10600.3245
2009-08-28 12:20:00,69.54,69.74,69.54,69.72,16549.486208761493,46.9158,47.0507,46.9158,47.0372,16549.4862
2009-08-28 12:30:00,69.69,69.88,69.66,69.88,12439.156300703082,47.017,47.1451,46.9967,47.1451,12439.1563
2009-08-28 12:40:00,69.88,69.91,69.78,69.81,13088.1557598702,47.1451,47.1654,47.0777,47.0979,13088.1558
2009-08-28 12:50:00,69.78,69.79,69.73,69.74,21849.648458626285,47.0777,47.0844,47.0439,47.0507,21849.6485
2009-08-28 13:00:00,69.74,69.99,69.74,69.98,9410.4921579232,47.0507,47.2194,47.0507,47.2126,9410.4922
2009-08-28 13:10:00,69.98,70.14,69.94,69.98,26392.644672796105,47.2126,47.3206,47.1856,47.2126,26392.6447
2009-08-28 13:20:00,69.99,70.05,69.96,69.96,58842.61763115197,47.2194,47.2598,47.1991,47.1991,58842.6176
2009-08-28 13:30:00,69.97,70.03,69.95,69.95,4326.663061114115,47.2059,47.2463,47.1924,47.1924,4326.6631
2009-08-28 13:40:00,69.93,69.94,69.74,69.81,19037.317468902107,47.1789,47.1856,47.0507,47.0979,19037.3175
2009-08-28 13:50:00,69.8,69.87,69.77,69.8,23255.81395348837,47.0912,47.1384,47.0709,47.0912,23255.814
2009-08-28 14:00:00,69.77,69.8,69.67,69.73,76690.1027582477,47.0709,47.0912,47.0035,47.0439,76690.1028
2009-08-28 14:10:00,69.76,69.78,69.7,69.74,14277.98810167658,47.0642,47.0777,47.0237,47.0507,14277.9881
2009-08-28 14:20:00,69.72,69.73,69.62,69.65,8220.65981611682,47.0372,47.0439,46.9697,46.99,8220.6598
2009-08-28 14:30:00,69.64,69.68,69.5,69.67,6922.660897782585,46.9832,47.0102,46.8888,47.0035,6922.6609
2009-08-28 14:40:00,69.66,69.72,69.58,69.72,3785.830178474851,46.9967,47.0372,46.9427,47.0372,3785.8302
2009-08-28 14:50:00,69.7,69.84,69.69,69.81,8977.82585181179,47.0237,47.1182,47.017,47.0979,8977.8259
2009-08-28 15:00:00,69.82,69.88,69.76,69.82,6922.660897782585,47.1047,47.1451,47.0642,47.1047,6922.6609
2009-08-28 15:10:00,69.8,69.91,69.79,69.91,9734.99188750676,47.0912,47.1654,47.0844,47.1654,9734.9919
2009-08-28 15:20:00,69.91,69.99,69.91,69.94,20767.98269334776,47.1654,47.2194,47.1654,47.1856,20767.9827
2009-08-28 15:30:00,69.96,70.02,69.79,69.92,19902.65008112493,47.1991,47.2396,47.0844,47.1721,19902.6501
2009-08-28 15:40:00,69.94,70.01,69.76,69.89,21525.148729042725,47.1856,47.2329,47.0642,47.1519,21525.1487
2009-08-28 15:50:00,69.89,70.11,69.88,70.05,45538.128718226064,47.1519,47.3003,47.1451,47.2598,45538.1287
2009-08-31 09:30:00,69.47,69.82,69.38,69.58,29529.47539210384,46.8685,47.1047,46.8078,46.9427,29529.4754
2009-08-31 09:40:00,69.56,69.56,69.0,69.1,32017.306652244457,46.9293,46.9293,46.5514,46.6189,32017.3067
2009-08-31 09:50:00,69.08,69.34,68.9,69.3,29853.9751216874,46.6054,46.7808,46.484,46.7538,29853.9751
2009-08-31 10:00:00,69.24,69.24,68.97,69.12,17631.15197404002,46.7134,46.7134,46.5312,46.6324,17631.152
2009-08-31 10:10:00,69.09,69.5,68.99,69.45,57652.78528934559,46.6122,46.8888,46.5447,46.855,57652.7853
2009-08-31 10:20:00,69.49,69.53,69.23,69.46,16224.986479177933,46.882,46.909,46.7066,46.8618,16224.9865
2009-08-31 10:30:00,69.31,69.52,69.26,69.52,12330.98972417523,46.7606,46.9023,46.7269,46.9023,12330.9897
2009-08-31 10:40:00,69.49,69.67,69.49,69.57,36776.63601946998,46.882,47.0035,46.882,46.936,36776.636
2009-08-31 10:50:00,69.57,69.67,69.46,69.58,16008.653326122228,46.936,47.0035,46.8618,46.9427,16008.6533
2009-08-31 11:00:00,69.57,69.57,69.3,69.37,51811.79015684153,46.936,46.936,46.7538,46.8011,51811.7902
2009-08-31 11:10:00,69.38,69.43,69.34,69.34,5516.495402920497,46.8078,46.8416,46.7808,46.7808,5516.4954
2009-08-31 11:20:00,69.37,69.43,69.25,69.32,8328.826392644673,46.8011,46.8416,46.7201,46.7673,8328.8264
2009-08-31 11:30:00,69.31,69.48,69.28,69.47,7463.49378042185,46.7606,46.8753,46.7404,46.8685,7463.4938
2009-08-31 11:40:00,69.45,69.49,69.28,69.34,5840.995132504056,46.855,46.882,46.7404,46.7808,5840.9951
2009-08-31 11:50:00,69.34,69.43,69.34,69.4,3785.830178474851,46.7808,46.8416,46.7808,46.8213,3785.8302
2009-08-31 12:00:00,69.39,69.54,69.39,69.43,12006.489994591671,46.8146,46.9158,46.8146,46.8416,12006.49
2009-08-31 12:10:00,69.43,69.48,69.36,69.44,5083.829096809086,46.8416,46.8753,46.7943,46.8483,5083.8291
2009-08-31 12:20:00,69.45,69.58,69.45,69.52,6165.494862087615,46.855,46.9427,46.855,46.9023,6165.4949
2009-08-31 12:30:00,69.52,69.54,69.37,69.46,8328.826392644673,46.9023,46.9158,46.8011,46.8618,8328.8264
2009-08-31 12:40:00,69.45,69.49,69.4,69.41,40778.79935100054,46.855,46.882,46.8213,46.8281,40778.7994
2009-08-31 12:50:00,69.41,69.49,69.38,69.43,8436.992969172525,46.8281,46.882,46.8078,46.8416,8436.993
2009-08-31 13:00:00,69.44,69.45,69.31,69.31,6598.161168199026,46.8483,46.855,46.7606,46.7606,6598.1612
2009-08-31 13:10:00,69.33,69.36,69.28,69.28,6273.661438615468,46.7741,46.7943,46.7404,46.7404,6273.6614
2009-08-31 13:20:00,69.31,69.31,69.22,69.26,2812.330989724175,46.7606,46.7606,46.6999,46.7269,2812.331
2009-08-31 13:30:00,69.26,69.34,69.25,69.34,4110.32990805841,46.7269,46.7808,46.7201,46.7808,4110.3299
2009-08-31 13:40:00,69.36,69.37,69.2,69.2,8220.65981611682,46.7943,46.8011,46.6864,46.6864,8220.6598
2009-08-31 13:50:00,69.2,69.26,69.16,69.23,5949.161709031909,46.6864,46.7269,46.6594,46.7066,5949.1617
2009-08-31 14:00:00,69.22,69.27,69.21,69.25,4434.8296376419685,46.6999,46.7336,46.6931,46.7201,4434.8296
2009-08-31 14:10:00,69.25,69.27,69.15,69.22,6489.994591671173,46.7201,46.7336,46.6526,46.6999,6489.9946
2009-08-31 14:20:00,69.2,69.29,69.17,69.21,5732.828555976204,46.6864,46.7471,46.6661,46.6931,5732.8286
2009-08-31 14:30:00,69.22,69.33,69.17,69.25,15251.487290427258,46.6999,46.7741,46.6661,46.7201,15251.4873
2009-08-31 14:40:00,69.26,69.42,69.26,69.33,10816.657652785289,46.7269,46.8348,46.7269,46.7741,10816.6577
2009-08-31 14:50:00,69.34,69.44,69.3,69.33,8545.159545700379,46.7808,46.8483,46.7538,46.7741,8545.1595
2009-08-31 15:00:00,69.33,69.34,69.2,69.22,12871.822606814494,46.7741,46.7808,46.6864,46.6999,12871.8226
2009-08-31 15:10:00,69.23,69.32,69.16,69.25,16008.653326122228,46.7066,46.7673,46.6594,46.7201,16008.6533
2009-08-31 15:20:00,69.24,69.28,69.11,69.23,32558.13953488372,46.7134,46.7404,46.6257,46.7066,32558.1395
2009-08-31 15:30:00,69.23,69.32,69.22,69.29,22174.14818820984,46.7066,46.7673,46.6999,46.7471,22174.1482
2009-08-31 15:40:00,69.26,69.36,69.18,69.31,30394.808004326664,46.7269,46.7943,46.6729,46.7606,30394.808
2009-08-31 15:50:00,69.32,69.47,69.31,69.39,68793.94267171444,46.7673,46.8685,46.7606,46.8146,68793.9427
2009-09-01 09:30:00,68.91,69.43,68.91,69.32,53326.12222823148,46.4907,46.8416,46.4907,46.7673,53326.1222
2009-09-01 09:40:00,69.28,69.8,69.24,69.71,37966.46836127636,46.7404,47.0912,46.7134,47.0305,37966.4684
2009-09-01 09:50:00,69.72,69.89,69.5,69.67,26608.977825851813,47.0372,47.1519,46.8888,47.0035,26608.9778
2009-09-01 10:00:00,69.69,70.11,69.49,70.06,48025.959978366685,47.017,47.3003,46.882,47.2666,48025.96
2009-09-01 10:10:00,70.06,70.06,69.43,69.57,41752.29853975122,47.2666,47.2666,46.8416,46.936,41752.2985
2009-09-01 10:20:00,69.6,69.95,69.53,69.87,32774.47268793943,46.9562,47.1924,46.909,47.1384,32774.4727
2009-09-01 10:30:00,69.85,70.01,69.73,69.83,39480.80043266631,47.1249,47.2329,47.0439,47.1114,39480.8004
2009-09-01 10:40:00,69.82,69.85,69.57,69.66,17631.15197404002,47.1047,47.1249,46.936,46.9967,17631.152
2009-09-01 10:50:00,69.64,69.7,69.54,69.57,34180.638182801515,46.9832,47.0237,46.9158,46.936,34180.6382
2009-09-01 11:00:00,69.53,69.57,69.32,69.37,52028.12330989724,46.909,46.936,46.7673,46.8011,52028.1233
2009-09-01 11:10:00,69.36,69.36,68.88,69.02,54083.28826392644,46.7943,46.7943,46.4705,46.5649,54083.2883
2009-09-01 11:20:00,69.03,69.04,68.31,68.37,56462.95294753921,46.5717,46.5784,46.0859,46.1264,56462.9529
2009-09-01 11:30:00,68.35,68.51,68.16,68.47,54515.95457003786,46.1129,46.2209,45.9847,46.1939,54515.9546
2009-09-01 11:40:00,68.47,68.69,68.37,68.41,22823.14764737696,46.1939,46.3423,46.1264,46.1534,22823.1476
2009-09-01 11:50:00,68.41,68.48,68.37,68.48,18388.31800973499,46.1534,46.2006,46.1264,46.2006,18388.318
2009-09-01 12:00:00,68.43,68.59,68.38,68.48,9843.158464034614,46.1669,46.2748,46.1332,46.2006,9843.1585
2009-09-01 12:10:00,68.53,68.53,68.38,68.41,11573.82368848026,46.2344,46.2344,46.1332,46.1534,11573.8237
2009-09-01 12:20:00,68.42,68.44,68.35,68.39,42617.63115197404,46.1601,46.1736,46.1129,46.1399,42617.6312
2009-09-01 12:30:00,68.4,68.46,68.34,68.41,24445.64629529475,46.1467,46.1871,46.1062,46.1534,24445.6463
2009-09-01 12:40:00,68.4,68.58,68.36,68.52,15900.486749594374,46.1467,46.2681,46.1197,46.2276,15900.4867
2009-09-01 12:50:00,68.51,68.52,68.37,68.39,12330.98972417523,46.2209,46.2276,46.1264,46.1399,12330.9897
2009-09-01 13:00:00,68.39,68.44,68.14,68.24,93347.75554353705,46.1399,46.1736,45.9712,46.0387,93347.7555
2009-09-01 13:10:00,68.24,68.32,68.19,68.32,31151.974040021632,46.0387,46.0927,46.005,46.0927,31151.974
2009-09-01 13:20:00,68.32,68.56,68.28,68.43,57220.11898323418,46.0927,46.2546,46.0657,46.1669,57220.119
2009-09-01 13:30:00,68.42,68.48,68.29,68.34,41968.63169280692,46.1601,46.2006,46.0724,46.1062,41968.6317
2009-09-01 13:40:00,68.32,68.54,68.31,68.46,13628.988642509465,46.0927,46.2411,46.0859,46.1871,13628.9886
2009-09-01 13:50:00,68.43,68.67,68.41,68.67,13845.32179556517,46.1669,46.3288,46.1534,46.3288,13845.3218
2009-09-01 14:00:00,68.65,68.71,68.46,68.49,11465.657111952409,46.3153,46.3558,46.1871,46.2074,11465.6571
2009-09-01 14:10:00,68.46,68.57,68.4,68.47,16116.81990265008,46.1871,46.2613,46.1467,46.1939,16116.8199
2009-09-01 14:20:00,68.49,68.49,68.32,68.45,73661.43861546782,46.2074,46.2074,46.0927,46.1804,73661.4386
2009-09-01 14:30:00,68.43,68.46,68.4,68.41,16873.98593834505,46.1669,46.1871,46.1467,46.1534,16873.9859
2009-09-01 14:40:00,68.41,68.49,68.39,68.43,35586.8036776636,46.1534,46.2074,46.1399,46.1669,35586.8037
2009-09-01 14:50:00,68.41,68.52,68.38,68.46,16765.819361817197,46.1534,46.2276,46.1332,46.1871,16765.8194
2009-09-01 15:00:00,68.48,68.56,68.45,68.47,12547.322877230936,46.2006,46.2546,46.1804,46.1939,12547.3229
2009-09-01 15:10:00,68.46,68.57,68.44,68.51,14818.820984315846,46.1871,46.2613,46.1736,46.2209,14818.821
2009-09-01 15:20:00,68.49,68.5,68.34,68.4,55922.12006489994,46.2074,46.2141,46.1062,46.1467,55922.1201
2009-09-01 15:30:00,68.39,68.48,68.37,68.46,35803.136830719304,46.1399,46.2006,46.1264,46.1871,35803.1368
2009-09-01 15:40:00,68.45,68.49,68.14,68.35,137371.55219037316,46.1804,46.2074,45.9712,46.1129,137371.5522
2009-09-01 15:50:00,68.35,68.63,68.3,68.33,124175.22985397512,46.1129,46.3018,46.0792,46.0994,124175.2299
2009-09-02 09:30:00,68.39,68.54,67.88,67.93,88372.09302325582,46.1399,46.2411,45.7958,45.8296,88372.093
2009-09-02 09:40:00,67.97,68.39,67.9,68.26,62952.94753921039,45.8565,46.1399,45.8093,46.0522,62952.9475
2009-09-02 09:50:00,68.23,68.57,67.98,68.02,50513.7912385073,46.032,46.2613,45.8633,45.8903,50513.7912
2009-09-02 10:00:00,68.01,68.33,67.89,68.2,203353.16387236345,45.8835,46.0994,45.8026,46.0117,203353.1639
2009-09-02 10:10:00,68.18,68.35,68.08,68.21,52028.12330989724,45.9982,46.1129,45.9308,46.0185,52028.1233
2009-09-02 10:20:00,68.19,68.22,68.0,68.03,21092.48242293132,46.005,46.0252,45.8768,45.897,21092.4824
2009-09-02 10:30:00,68.01,68.11,67.76,68.09,44023.79664683613,45.8835,45.951,45.7149,45.9375,44023.7966
2009-09-02 10:40:00,68.11,68.33,68.1,68.17,45321.79556517036,45.951,46.0994,45.9443,45.9915,45321.7956
2009-09-02 10:50:00,68.17,68.37,68.02,68.37,41968.63169280692,45.9915,46.1264,45.8903,46.1264,41968.6317
2009-09-02 11:00:00,68.37,68.37,68.09,68.16,34721.471065440775,46.1264,46.1264,45.9375,45.9847,34721.4711
2009-09-02 11:10:00,68.19,68.27,68.1,68.19,39697.13358572201,46.005,46.0589,45.9443,46.005,39697.1336
2009-09-02 11:20:00,68.18,68.36,68.17,68.3,75392.10383991347,45.9982,46.1197,45.9915,46.0792,75392.1038
2009-09-02 11:30:00,68.29,68.38,68.14,68.22,35586.8036776636,46.0724,46.1332,45.9712,46.0252,35586.8037
2009-09-02 11:40:00,68.21,68.43,68.15,68.39,21200.648999459165,46.0185,46.1669,45.978,46.1399,21200.649
2009-09-02 11:50:00,68.39,68.5,68.07,68.08,11573.82368848026,46.1399,46.2141,45.924,45.9308,11573.8237
2009-09-02 12:00:00,68.09,68.18,67.9,67.94,31584.640346133045,45.9375,45.9982,45.8093,45.8363,31584.6403
2009-09-02 12:10:00,67.92,68.1,67.92,68.02,21849.648458626285,45.8228,45.9443,45.8228,45.8903,21849.6485
2009-09-02 12:20:00,68.04,68.2,68.03,68.14,13088.1557598702,45.9038,46.0117,45.897,45.9712,13088.1558
2009-09-02 12:30:00,68.14,68.28,68.13,68.16,29745.808545159543,45.9712,46.0657,45.9645,45.9847,29745.8085
2009-09-02 12:40:00,68.16,68.26,68.14,68.18,14061.654948620877,45.9847,46.0522,45.9712,45.9982,14061.6549
2009-09-02 12:50:00,68.18,68.25,68.07,68.15,16873.98593834505,45.9982,46.0455,45.924,45.978,16873.9859
2009-09-02 13:00:00,68.14,68.16,67.99,68.02,10600.324499729582,45.9712,45.9847,45.87,45.8903,10600.3245
2009-09-02 13:10:00,67.99,68.11,67.99,68.05,6922.660897782585,45.87,45.951,45.87,45.9105,6922.6609
2009-09-02 13:20:00,68.04,68.12,68.01,68.03,13953.488372093025,45.9038,45.9577,45.8835,45.897,13953.4884
2009-09-02 13:30:00,68.02,68.05,68.02,68.04,8869.659275283937,45.8903,45.9105,45.8903,45.9038,8869.6593
2009-09-02 13:40:00,68.04,68.13,68.01,68.13,15143.320713899404,45.9038,45.9645,45.8835,45.9645,15143.3207
2009-09-02 13:50:00,68.09,68.09,67.99,68.01,28772.30935640887,45.9375,45.9375,45.87,45.8835,28772.3094
2009-09-02 14:00:00,68.0,68.1,67.99,68.02,22174.14818820984,45.8768,45.9443,45.87,45.8903,22174.1482
2009-09-02 14:10:00,68.02,68.1,67.94,68.07,11465.657111952409,45.8903,45.9443,45.8363,45.924,11465.6571
2009-09-02 14:20:00,68.08,68.11,68.0,68.11,9843.158464034614,45.9308,45.951,45.8768,45.951,9843.1585
2009-09-02 14:30:00,68.09,68.17,67.99,68.04,49323.95889670092,45.9375,45.9915,45.87,45.9038,49323.9589
2009-09-02 14:40:00,68.04,68.05,67.9,67.97,19578.15035154137,45.9038,45.9105,45.8093,45.8565,19578.1504
2009-09-02 14:50:00,67.97,68.04,67.9,67.91,72471.60627366144,45.8565,45.9038,45.8093,45.8161,72471.6063
2009-09-02 15:00:00,67.9,67.98,67.87,67.97,19361.817198485667,45.8093,45.8633,45.7891,45.8565,19361.8172
2009-09-02 15:10:00,67.97,68.15,67.93,68.07,56138.45321795565,45.8565,45.978,45.8296,45.924,56138.4532
2009-09-02 15:20:00,68.08,68.15,68.02,68.08,36019.469983775016,45.9308,45.978,45.8903,45.9308,36019.47
2009-09-02 15:30:00,68.08,68.14,68.06,68.13,67604.11032990806,45.9308,45.9712,45.9173,45.9645,67604.1103
2009-09-02 15:40:00,68.13,68.14,68.02,68.04,62412.11465657112,45.9645,45.9712,45.8903,45.9038,62412.1147
2009-09-02 15:50:00,68.06,68.15,67.92,67.95,114223.90481341264,45.9173,45.978,45.8228,45.8431,114223.9048
2009-09-03 09:30:00,68.59,68.61,68.25,68.39,47376.960519199565,46.2748,46.2883,46.0455,46.1399,47376.9605
2009-09-03 09:40:00,68.4,68.59,68.33,68.49,46187.128177393184,46.1467,46.2748,46.0994,46.2074,46187.1282
2009-09-03 09:50:00,68.46,68.63,68.41,68.59,44780.9626825311,46.1871,46.3018,46.1534,46.2748,44780.9627
2009-09-03 10:00:00,68.6,68.74,68.33,68.35,98647.91779340184,46.2816,46.376,46.0994,46.1129,98647.9178
2009-09-03 10:10:00,68.31,68.36,68.06,68.14,45321.79556517036,46.0859,46.1197,45.9173,45.9712,45321.7956
2009-09-03 10:20:00,68.18,68.34,67.98,68.29,34072.47160627366,45.9982,46.1062,45.8633,46.0724,34072.4716
2009-09-03 10:30:00,68.27,68.34,68.13,68.31,25094.64575446187,46.0589,46.1062,45.9645,46.0859,25094.6458
2009-09-03 10:40:00,68.31,68.49,68.26,68.42,18171.98485667929,46.0859,46.2074,46.0522,46.1601,18171.9849
2009-09-03 10:50:00,68.46,68.56,68.39,68.48,17198.48566792861,46.1871,46.2546,46.1399,46.2006,17198.4857
2009-09-03 11:00:00,68.49,68.66,68.39,68.46,58301.78474851271,46.2074,46.3221,46.1399,46.1871,58301.7847
2009-09-03 11:10:00,68.45,68.54,68.22,68.22,23039.480800432662,46.1804,46.2411,46.0252,46.0252,23039.4808
2009-09-03 11:20:00,68.21,68.21,68.02,68.08,21416.98215251488,46.0185,46.0185,45.8903,45.9308,21416.9822
2009-09-03 11:30:00,68.07,68.2,68.02,68.19,63818.2801514332,45.924,46.0117,45.8903,46.005,63818.2802
2009-09-03 11:40:00,68.18,68.22,68.14,68.19,42725.79772850189,45.9982,46.0252,45.9712,46.005,42725.7977
2009-09-03 11:50:00,68.19,68.3,68.18,68.3,25202.812330989724,46.005,46.0792,45.9982,46.0792,25202.8123
2009-09-03 12:00:00,68.27,68.37,68.24,68.33,69118.442401298,46.0589,46.1264,46.0387,46.0994,69118.4424
2009-09-03 12:10:00,68.34,68.34,68.2,68.21,12547.322877230936,46.1062,46.1062,46.0117,46.0185,12547.3229
2009-09-03 12:20:00,68.21,68.22,68.17,68.21,6057.328285559762,46.0185,46.0252,45.9915,46.0185,6057.3283
2009-09-03 12:30:00,68.19,68.2,68.05,68.16,9843.158464034614,46.005,46.0117,45.9105,45.9847,9843.1585
2009-09-03 12:40:00,68.17,68.18,68.12,68.15,6489.994591671173,45.9915,45.9982,45.9577,45.978,6489.9946
2009-09-03 12:50:00,68.16,68.2,68.1,68.19,10275.824770146024,45.9847,46.0117,45.9443,46.005,10275.8248
2009-09-03 13:00:00,68.18,68.29,68.12,68.23,22282.314764737694,45.9982,46.0724,45.9577,46.032,22282.3148
2009-09-03 13:10:00,68.25,68.32,68.24,68.28,15251.487290427258,46.0455,46.0927,46.0387,46.0657,15251.4873
2009-09-03 13:20:00,68.3,68.38,68.25,68.31,11357.490535424551,46.0792,46.1332,46.0455,46.0859,11357.4905
2009-09-03 13:30:00,68.33,68.33,68.25,68.27,12655.489453758788,46.0994,46.0994,46.0455,46.0589,12655.4895
2009-09-03 13:40:00,68.32,68.32,68.19,68.28,13196.322336398052,46.0927,46.0927,46.005,46.0657,13196.3223
2009-09-03 13:50:00,68.29,68.4,68.27,68.39,27041.64413196322,46.0724,46.1467,46.0589,46.1399,27041.6441
2009-09-03 14:00:00,68.37,68.48,68.37,68.41,13737.155219037317,46.1264,46.2006,46.1264,46.1534,13737.1552
2009-09-03 14:10:00,68.41,68.44,68.39,68.4,23580.31368307193,46.1534,46.1736,46.1399,46.1467,23580.3137
2009-09-03 14:20:00,68.4,68.43,68.39,68.39,18171.98485667929,46.1467,46.1669,46.1399,46.1399,18171.9849
2009-09-03 14:30:00,68.39,68.42,68.37,68.41,22606.814494321254,46.1399,46.1601,46.1264,46.1534,22606.8145
2009-09-03 14:40:00,68.4,68.41,68.31,68.36,13737.155219037317,46.1467,46.1534,46.0859,46.1197,13737.1552
2009-09-03 14:50:00,68.37,68.44,68.37,68.41,16008.653326122228,46.1264,46.1736,46.1264,46.1534,16008.6533
2009-09-03 15:00:00,68.43,68.49,68.4,68.42,17522.98539751217,46.1669,46.2074,46.1467,46.1601,17522.9854
2009-09-03 15:10:00,68.42,68.47,68.35,68.41,52677.12276906436,46.1601,46.1939,46.1129,46.1534,52677.1228
2009-09-03 15:20:00,68.42,68.46,68.38,68.4,26068.14494321255,46.1601,46.1871,46.1332,46.1467,26068.1449
2009-09-03 15:30:00,68.41,68.55,68.4,68.55,43050.29745808545,46.1534,46.2479,46.1467,46.2479,43050.2975
2009-09-03 15:40:00,68.55,68.67,68.45,68.67,35154.13737155219,46.2479,46.3288,46.1804,46.3288,35154.1374
2009-09-03 15:50:00,68.68,68.72,68.59,68.68,150243.37479718766,46.3356,46.3625,46.2748,46.3356,150243.3748
2009-09-04 09:30:00,68.76,68.99,68.38,68.64,24121.146565711195,46.3895,46.5447,46.1332,46.3086,24121.1466
2009-09-04 09:40:00,68.64,68.73,68.29,68.33,16657.652785289345,46.3086,46.3693,46.0724,46.0994,16657.6528
2009-09-04 09:50:00,68.29,68.45,68.08,68.35,24121.146565711195,46.0724,46.1804,45.9308,46.1129,24121.1466
2009-09-04 10:00:00,68.34,68.61,68.33,68.48,17306.65224445646,46.1062,46.2883,46.0994,46.2006,17306.6522
2009-09-04 10:10:00,68.51,68.61,68.41,68.51,12655.489453758788,46.2209,46.2883,46.1534,46.2209,12655.4895
2009-09-04 10:20:00,68.53,68.67,68.49,68.49,19794.48350459708,46.2344,46.3288,46.2074,46.2074,19794.4835
2009-09-04 10:30:00,68.47,68.68,68.43,68.62,21308.81557598702,46.1939,46.3356,46.1669,46.2951,21308.8156
2009-09-04 10:40:00,68.63,68.69,68.55,68.62,20443.4829637642,46.3018,46.3423,46.2479,46.2951,20443.483
2009-09-04 10:50:00,68.62,68.69,68.57,68.65,12871.822606814494,46.2951,46.3423,46.2613,46.3153,12871.8226
2009-09-04 11:00:00,68.69,68.69,68.47,68.52,14494.321254732287,46.3423,46.3423,46.1939,46.2276,14494.3213
2009-09-04 11:10:00,68.51,68.66,68.49,68.56,8112.493239588966,46.2209,46.3221,46.2074,46.2546,8112.4932
2009-09-04 11:20:00,68.59,68.65,68.49,68.6,12114.656571119524,46.2748,46.3153,46.2074,46.2816,12114.6566
2009-09-04 11:30:00,68.6,68.75,68.58,68.72,16333.153055705789,46.2816,46.3828,46.2681,46.3625,16333.1531
2009-09-04 11:40:00,68.71,68.83,68.69,68.8,17198.48566792861,46.3558,46.4368,46.3423,46.4165,17198.4857
2009-09-04 11:50:00,68.82,68.99,68.73,68.98,65224.445646295295,46.43,46.5447,46.3693,46.538,65224.4456
2009-09-04 12:00:00,68.95,69.25,68.86,69.22,14710.654407787992,46.5177,46.7201,46.457,46.6999,14710.6544
2009-09-04 12:10:00,69.18,69.23,69.0,69.12,12979.989183342346,46.6729,46.7066,46.5514,46.6324,12979.9892
2009-09-04 12:20:00,69.09,69.2,69.07,69.12,9302.32558139535,46.6122,46.6864,46.5987,46.6324,9302.3256
2009-09-04 12:30:00,69.14,69.15,69.04,69.05,10275.824770146024,46.6459,46.6526,46.5784,46.5852,10275.8248
2009-09-04 12:40:00,69.05,69.13,69.05,69.11,7138.994050838291,46.5852,46.6392,46.5852,46.6257,7138.9941
2009-09-04 12:50:00,69.12,69.16,69.09,69.15,5408.328826392644,46.6324,46.6594,46.6122,46.6526,5408.3288
2009-09-04 13:00:00,69.15,69.15,69.02,69.03,8977.82585181179,46.6526,46.6526,46.5649,46.5717,8977.8259
2009-09-04 13:10:00,69.02,69.17,69.02,69.17,9518.658734451054,46.5649,46.6661,46.5649,46.6661,9518.6587
2009-09-04 13:20:00,69.17,69.27,69.17,69.19,10275.824770146024,46.6661,46.7336,46.6661,46.6796,10275.8248
2009-09-04 13:30:00,69.2,69.25,69.17,69.19,5083.829096809086,46.6864,46.7201,46.6661,46.6796,5083.8291
2009-09-04 13:40:00,69.18,69.18,69.07,69.1,8977.82585181179,46.6729,46.6729,46.5987,46.6189,8977.8259
2009-09-04 13:50:00,69.11,69.19,69.06,69.07,22498.6479177934,46.6257,46.6796,46.5919,46.5987,22498.6479
2009-09-04 14:00:00,69.09,69.18,69.09,69.1,9085.992428339645,46.6122,46.6729,46.6122,46.6189,9085.9924
2009-09-04 14:10:00,69.08,69.11,69.05,69.1,8220.65981611682,46.6054,46.6257,46.5852,46.6189,8220.6598
2009-09-04 14:20:00,69.12,69.12,69.0,69.0,8220.65981611682,46.6324,46.6324,46.5514,46.5514,8220.6598
2009-09-04 14:30:00,68.98,69.06,68.98,69.05,5949.161709031909,46.538,46.5919,46.538,46.5852,5949.1617
2009-09-04 14:40:00,69.04,69.21,69.04,69.17,9626.825310978908,46.5784,46.6931,46.5784,46.6661,9626.8253
2009-09-04 14:50:00,69.17,69.29,69.16,69.25,14277.98810167658,46.6661,46.7471,46.6594,46.7201,14277.9881
2009-09-04 15:00:00,69.27,69.33,69.16,69.16,20659.8161168199,46.7336,46.7741,46.6594,46.6594,20659.8161
2009-09-04 15:10:00,69.17,69.24,69.15,69.16,13412.655489453758,46.6661,46.7134,46.6526,46.6594,13412.6555
2009-09-04 15:20:00,69.18,69.24,69.14,69.15,19037.317468902107,46.6729,46.7134,46.6459,46.6526,19037.3175
2009-09-04 15:30:00,69.17,69.26,69.1,69.2,31260.140616549485,46.6661,46.7269,46.6189,46.6864,31260.1406
2009-09-04 15:40:00,69.21,69.45,69.21,69.39,51270.95727420227,46.6931,46.855,46.6931,46.8146,51270.9573
2009-09-04 15:50:00,69.4,69.49,69.36,69.4,78637.10113574905,46.8213,46.882,46.7943,46.8213,78637.1011
2009-09-08 09:30:00,70.47,70.47,69.71,69.82,57436.45213628988,47.5432,47.5432,47.0305,47.1047,57436.4521
2009-09-08 09:40:00,69.83,70.17,69.63,70.05,24445.64629529475,47.1114,47.3408,46.9765,47.2598,24445.6463
2009-09-08 09:50:00,70.04,70.17,69.81,69.81,20551.64954029205,47.2531,47.3408,47.0979,47.0979,20551.6495
2009-09-08 10:00:00,69.79,69.86,69.61,69.7,28015.14332071389,47.0844,47.1317,46.963,47.0237,28015.1433
2009-09-08 10:10:00,69.69,69.94,69.68,69.84,20659.8161168199,47.017,47.1856,47.0102,47.1182,20659.8161
2009-09-08 10:20:00,69.85,69.99,69.79,69.99,11898.323418063816,47.1249,47.2194,47.0844,47.2194,11898.3234
2009-09-08 10:30:00,70.0,70.25,70.0,70.24,20118.98323418064,47.2261,47.3948,47.2261,47.388,20118.9832
2009-09-08 10:40:00,70.22,70.24,70.08,70.09,18929.15089237425,47.3745,47.388,47.2801,47.2868,18929.1509
2009-09-08 10:50:00,70.1,70.23,70.06,70.16,18171.98485667929,47.2936,47.3813,47.2666,47.3341,18171.9849
2009-09-08 11:00:00,70.17,70.22,69.83,69.86,20118.98323418064,47.3408,47.3745,47.1114,47.1317,20118.9832
2009-09-08 11:10:00,69.86,69.98,69.86,69.89,17631.15197404002,47.1317,47.2126,47.1317,47.1519,17631.152
2009-09-08 11:20:00,69.89,70.02,69.89,69.93,17306.65224445646,47.1519,47.2396,47.1519,47.1789,17306.6522
2009-09-08 11:30:00,69.93,69.93,69.71,69.72,36235.80313683072,47.1789,47.1789,47.0305,47.0372,36235.8031
2009-09-08 11:40:00,69.72,69.78,69.47,69.56,62520.28123309897,47.0372,47.0777,46.8685,46.9293,62520.2812
2009-09-08 11:50:00,69.56,69.6,69.44,69.55,52785.28934559221,46.9293,46.9562,46.8483,46.9225,52785.2893
2009-09-08 12:00:00,69.55,69.55,69.44,69.49,10059.491617090318,46.9225,46.9225,46.8483,46.882,10059.4916
2009-09-08 12:10:00,69.48,69.69,69.46,69.61,9626.825310978908,46.8753,47.017,46.8618,46.963,9626.8253
2009-09-08 12:20:00,69.61,69.61,69.5,69.53,9518.658734451054,46.963,46.963,46.8888,46.909,9518.6587
2009-09-08 12:30:00,69.52,69.57,69.46,69.57,25527.312060573284,46.9023,46.936,46.8618,46.936,25527.3121
2009-09-08 12:40:00,69.58,69.66,69.5,69.52,5083.829096809086,46.9427,46.9967,46.8888,46.9023,5083.8291
2009-09-08 12:50:00,69.52,69.56,69.48,69.52,10059.491617090318,46.9023,46.9293,46.8753,46.9023,10059.4916
2009-09-08 13:00:00,69.49,69.52,69.42,69.42,15359.65386695511,46.882,46.9023,46.8348,46.8348,15359.6539
2009-09-08 13:10:00,69.44,69.45,69.28,69.37,7247.160627366144,46.8483,46.855,46.7404,46.8011,7247.1606
2009-09-08 13:20:00,69.37,69.42,69.32,69.35,6706.327744726879,46.8011,46.8348,46.7673,46.7876,6706.3277
2009-09-08 13:30:00,69.36,69.43,69.31,69.43,6598.161168199026,46.7943,46.8416,46.7606,46.8416,6598.1612
2009-09-08 13:40:00,69.45,69.56,69.34,69.37,7463.49378042185,46.855,46.9293,46.7808,46.8011,7463.4938
2009-09-08 13:50:00,69.34,69.53,69.32,69.53,12330.98972417523,46.7808,46.909,46.7673,46.909,12330.9897
2009-09-08 14:00:00,69.53,69.57,69.43,69.54,14602.48783126014,46.909,46.936,46.8416,46.9158,14602.4878
2009-09-08 14:10:00,69.53,69.54,69.41,69.41,14386.154678204435,46.909,46.9158,46.8281,46.8281,14386.1547
2009-09-08 14:20:00,69.41,69.53,69.4,69.48,14061.654948620877,46.8281,46.909,46.8213,46.8753,14061.6549
2009-09-08 14:30:00,69.48,69.59,69.48,69.59,24121.146565711195,46.8753,46.9495,46.8753,46.9495,24121.1466
2009-09-08 14:40:00,69.58,69.67,69.49,69.65,38399.13466738778,46.9427,47.0035,46.882,46.99,38399.1347
2009-09-08 14:50:00,69.64,69.76,69.61,69.63,35262.30394808004,46.9832,47.0642,46.963,46.9765,35262.3039
2009-09-08 15:00:00,69.61,69.66,69.49,69.57,28447.80962682531,46.963,46.9967,46.882,46.936,28447.8096
2009-09-08 15:10:00,69.58,69.66,69.53,69.61,22282.314764737694,46.9427,46.9967,46.909,46.963,22282.3148
2009-09-08 15:20:00,69.6,69.85,69.59,69.79,55164.95402920497,46.9562,47.1249,46.9495,47.0844,55164.954
2009-09-08 15:30:00,69.79,69.92,69.75,69.9,52136.2898864251,47.0844,47.1721,47.0574,47.1586,52136.2899
2009-09-08 15:40:00,69.92,69.99,69.83,69.83,128393.72633856138,47.1721,47.2194,47.1114,47.1114,128393.7263
2009-09-08 15:50:00,69.85,69.96,69.84,69.86,135640.88696592752,47.1249,47.1991,47.1182,47.1317,135640.887
2009-09-09 09:30:00,69.95,70.16,69.47,69.82,94537.58788534344,47.1924,47.3341,46.8685,47.1047,94537.5879
2009-09-09 09:40:00,69.79,70.23,69.65,70.12,48025.959978366685,47.0844,47.3813,46.99,47.3071,48025.96
2009-09-09 09:50:00,70.13,70.26,70.05,70.05,28015.14332071389,47.3138,47.4015,47.2598,47.2598,28015.1433
2009-09-09 10:00:00,70.04,70.21,70.04,70.09,20227.14981070849,47.2531,47.3678,47.2531,47.2868,20227.1498
2009-09-09 10:10:00,70.1,70.24,69.93,70.18,29745.808545159543,47.2936,47.388,47.1789,47.3475,29745.8085
2009-09-09 10:20:00,70.21,70.24,70.1,70.15,21200.648999459165,47.3678,47.388,47.2936,47.3273,21200.649
2009-09-09 10:30:00,70.14,70.25,70.13,70.25,12330.98972417523,47.3206,47.3948,47.3138,47.3948,12330.9897
2009-09-09 10:40:00,70.23,70.26,70.11,70.15,14602.48783126014,47.3813,47.4015,47.3003,47.3273,14602.4878
2009-09-09 10:50:00,70.13,70.19,70.09,70.13,20876.14926987561,47.3138,47.3543,47.2868,47.3138,20876.1493
2009-09-09 11:00:00,70.13,70.26,70.13,70.22,18820.984315846403,47.3138,47.4015,47.3138,47.3745,18820.9843
2009-09-09 11:10:00,70.23,70.33,70.17,70.33,30827.474310438072,47.3813,47.4487,47.3408,47.4487,30827.4743
2009-09-09 11:20:00,70.32,70.54,70.32,70.52,20443.4829637642,47.442,47.5904,47.442,47.5769,20443.483
2009-09-09 11:30:00,70.52,70.68,70.49,70.64,12763.656030286642,47.5769,47.6849,47.5567,47.6579,12763.656
2009-09-09 11:40:00,70.65,70.68,70.55,70.55,21525.148729042725,47.6646,47.6849,47.5972,47.5972,21525.1487
2009-09-09 11:50:00,70.54,70.57,70.47,70.5,10600.324499729582,47.5904,47.6107,47.5432,47.5634,10600.3245
2009-09-09 12:00:00,70.49,70.51,70.43,70.47,6381.828015143321,47.5567,47.5702,47.5162,47.5432,6381.828
2009-09-09 12:10:00,70.46,70.48,70.41,70.44,7030.8274743104375,47.5364,47.5499,47.5027,47.523,7030.8275
2009-09-09 12:20:00,70.47,70.5,70.43,70.44,7571.660356949702,47.5432,47.5634,47.5162,47.523,7571.6604
2009-09-09 12:30:00,70.43,70.46,70.36,70.38,12547.322877230936,47.5162,47.5364,47.469,47.4825,12547.3229
2009-09-09 12:40:00,70.36,70.39,70.29,70.33,13520.82206598161,47.469,47.4892,47.4218,47.4487,13520.8221
2009-09-09 12:50:00,70.33,70.38,70.28,70.34,15035.154137371552,47.4487,47.4825,47.415,47.4555,15035.1541
2009-09-09 13:00:00,70.33,70.34,70.21,70.27,29962.14169821525,47.4487,47.4555,47.3678,47.4083,29962.1417
2009-09-09 13:10:00,70.26,70.35,70.22,70.27,11357.490535424551,47.4015,47.4622,47.3745,47.4083,11357.4905
2009-09-09 13:20:00,70.27,70.38,70.11,70.12,20118.98323418064,47.4083,47.4825,47.3003,47.3071,20118.9832
2009-09-09 13:30:00,70.14,70.15,69.96,70.0,38939.96755002704,47.3206,47.3273,47.1991,47.2261,38939.9676
2009-09-09 13:40:00,70.01,70.01,69.87,69.89,37209.3023255814,47.2329,47.2329,47.1384,47.1519,37209.3023
2009-09-09 13:50:00,69.9,69.9,69.84,69.86,33856.13845321796,47.1586,47.1586,47.1182,47.1317,33856.1385
2009-09-09 14:00:00,69.86,69.91,69.72,69.73,27257.97728501893,47.1317,47.1654,47.0372,47.0439,27257.9773
2009-09-09 14:10:00,69.72,69.73,69.47,69.52,24770.14602487831,47.0372,47.0439,46.8685,46.9023,24770.146
2009-09-09 14:20:00,69.52,69.52,69.4,69.44,29853.9751216874,46.9023,46.9023,46.8213,46.8483,29853.9751
2009-09-09 14:30:00,69.43,69.6,69.43,69.5,22390.48134126555,46.8416,46.9562,46.8416,46.8888,22390.4813
2009-09-09 14:40:00,69.49,69.55,69.42,69.45,20551.64954029205,46.882,46.9225,46.8348,46.855,20551.6495
2009-09-09 14:50:00,69.49,69.49,69.36,69.46,21957.815035154137,46.882,46.882,46.7943,46.8618,21957.815
2009-09-09 15:00:00,69.46,69.6,69.39,69.6,25310.978907517576,46.8618,46.9562,46.8146,46.9562,25310.9789
2009-09-09 15:10:00,69.58,69.82,69.58,69.75,29745.808545159543,46.9427,47.1047,46.9427,47.0574,29745.8085
2009-09-09 15:20:00,69.75,69.84,69.72,69.74,27906.97674418605,47.0574,47.1182,47.0372,47.0507,27906.9767
2009-09-09 15:30:00,69.76,69.85,69.63,69.77,30935.640886965928,47.0642,47.1249,46.9765,47.0709,30935.6409
2009-09-09 15:40:00,69.79,70.21,69.78,70.19,111195.24067063276,47.0844,47.3678,47.0777,47.3543,111195.2407
2009-09-09 15:50:00,70.2,70.24,69.81,69.96,154029.20497566252,47.361,47.388,47.0979,47.1991,154029.205
2009-09-10 09:30:00,69.66,69.83,69.07,69.07,48999.45916711736,46.9967,47.1114,46.5987,46.5987,48999.4592
2009-09-10 09:40:00,69.06,69.26,68.36,68.55,85884.2617631152,46.5919,46.7269,46.1197,46.2479,85884.2618
2009-09-10 09:50:00,68.58,68.9,68.54,68.77,40129.79989183342,46.2681,46.484,46.2411,46.3963,40129.7999
2009-09-10 10:00:00,68.76,69.0,68.76,68.93,37641.968631692806,46.3895,46.5514,46.3895,46.5042,37641.9686
2009-09-10 10:10:00,68.92,69.07,68.89,69.03,29421.308815575987,46.4975,46.5987,46.4772,46.5717,29421.3088
2009-09-10 10:20:00,69.02,69.02,68.8,68.89,55597.62033531639,46.5649,46.5649,46.4165,46.4772,55597.6203
2009-09-10 10:30:00,68.87,69.26,68.87,69.26,65008.11249323958,46.4637,46.7269,46.4637,46.7269,65008.1125
2009-09-10 10:40:00,69.25,69.28,69.09,69.18,40670.63277447269,46.7201,46.7404,46.6122,46.6729,40670.6328
2009-09-10 10:50:00,69.15,69.3,69.15,69.16,52028.12330989724,46.6526,46.7538,46.6526,46.6594,52028.1233
2009-09-10 11:00:00,69.13,69.25,69.06,69.1,78745.26771227691,46.6392,46.7201,46.5919,46.6189,78745.2677
2009-09-10 11:10:00,69.11,69.13,68.87,68.87,35803.136830719304,46.6257,46.6392,46.4637,46.4637,35803.1368
2009-09-10 11:20:00,68.87,68.94,68.79,68.81,34613.30448891292,46.4637,46.511,46.4098,46.4233,34613.3045
2009-09-10 11:30:00,68.81,68.89,68.71,68.89,32233.63980530016,46.4233,46.4772,46.3558,46.4772,32233.6398
2009-09-10 11:40:00,68.9,68.91,68.71,68.74,26284.478096268253,46.484,46.4907,46.3558,46.376,26284.4781
2009-09-10 11:50:00,68.71,68.74,68.58,68.59,27041.64413196322,46.3558,46.376,46.2681,46.2748,27041.6441
2009-09-10 12:00:00,68.58,68.63,68.52,68.62,31368.307193077337,46.2681,46.3018,46.2276,46.2951,31368.3072
2009-09-10 12:10:00,68.63,68.63,68.53,68.53,36776.63601946998,46.3018,46.3018,46.2344,46.2344,36776.636
2009-09-10 12:20:00,68.53,68.55,68.43,68.43,25527.312060573284,46.2344,46.2479,46.1669,46.1669,25527.3121
2009-09-10 12:30:00,68.43,68.53,68.43,68.49,15792.320173066522,46.1669,46.2344,46.1669,46.2074,15792.3202
2009-09-10 12:40:00,68.48,68.49,68.33,68.49,116711.73607355329,46.2006,46.2074,46.0994,46.2074,116711.7361
2009-09-10 12:50:00,68.48,68.53,68.46,68.48,28880.475932936723,46.2006,46.2344,46.1871,46.2006,28880.4759
2009-09-10 13:00:00,68.49,68.56,68.44,68.5,56030.2866414278,46.2074,46.2546,46.1736,46.2141,56030.2866
2009-09-10 13:10:00,68.49,68.58,68.46,68.48,49323.95889670092,46.2074,46.2681,46.1871,46.2006,49323.9589
2009-09-10 13:20:00,68.48,68.51,68.41,68.44,36992.969172525685,46.2006,46.2209,46.1534,46.1736,36992.9692
2009-09-10 13:30:00,68.44,68.53,68.41,68.43,48458.626284478094,46.1736,46.2344,46.1534,46.1669,48458.6263
2009-09-10 13:40:00,68.42,68.53,68.4,68.51,98323.41806381827,46.1601,46.2344,46.1467,46.2209,98323.4181
2009-09-10 13:50:00,68.52,68.59,68.49,68.55,62628.44780962682,46.2276,46.2748,46.2074,46.2479,62628.4478
2009-09-10 14:00:00,68.55,68.83,68.55,68.72,178366.68469442942,46.2479,46.4368,46.2479,46.3625,178366.6847
2009-09-10 14:10:00,68.72,68.8,68.67,68.68,51919.956733369385,46.3625,46.4165,46.3288,46.3356,51919.9567
2009-09-10 14:20:00,68.67,68.76,68.61,68.7,85559.76203353163,46.3288,46.3895,46.2883,46.349,85559.762
2009-09-10 14:30:00,68.71,68.74,68.59,68.6,58085.451595457,46.3558,46.376,46.2748,46.2816,58085.4516
2009-09-10 14:40:00,68.59,68.65,68.51,68.53,40346.13304488913,46.2748,46.3153,46.2209,46.2344,40346.133
2009-09-10 14:50:00,68.53,68.58,68.5,68.55,30935.640886965928,46.2344,46.2681,46.2141,46.2479,30935.6409
2009-09-10 15:00:00,68.55,68.55,68.39,68.41,93780.42184964844,46.2479,46.2479,46.1399,46.1534,93780.4218
2009-09-10 15:10:00,68.41,68.42,68.32,68.33,139102.21741481882,46.1534,46.1601,46.0927,46.0994,139102.2174
2009-09-10 15:20:00,68.34,68.46,68.33,68.43,135424.55381287183,46.1062,46.1871,46.0994,46.1669,135424.5538
2009-09-10 15:30:00,68.44,68.53,68.42,68.47,122660.89778258518,46.1736,46.2344,46.1601,46.1939,122660.8978
2009-09-10 15:40:00,68.47,68.51,68.42,68.44,130340.72471606272,46.1939,46.2209,46.1601,46.1736,130340.7247
2009-09-10 15:50:00,68.43,68.62,68.4,68.58,251595.45700378585,46.1669,46.2951,46.1467,46.2681,251595.457
2009-09-11 09:30:00,69.02,69.1,68.53,69.05,131097.89075175772,46.5649,46.6189,46.2344,46.5852,131097.8908
2009-09-11 09:40:00,69.05,69.21,68.81,69.18,70524.60789616009,46.5852,46.6931,46.4233,46.6729,70524.6079
2009-09-11 09:50:00,69.13,69.29,69.04,69.12,76798.26933477556,46.6392,46.7471,46.5784,46.6324,76798.2693
2009-09-11 10:00:00,69.11,69.16,68.7,68.88,91076.25743645211,46.6257,46.6594,46.349,46.4705,91076.2574
2009-09-11 10:10:00,68.88,68.9,68.6,68.63,68469.44294213087,46.4705,46.484,46.2816,46.3018,68469.4429
2009-09-11 10:20:00,68.64,68.97,68.64,68.8,55705.78691184424,46.3086,46.5312,46.3086,46.4165,55705.7869
2009-09-11 10:30:00,68.8,69.06,68.76,69.01,47917.79340183883,46.4165,46.5919,46.3895,46.5582,47917.7934
2009-09-11 10:40:00,69.01,69.05,68.63,68.68,46295.29475392104,46.5582,46.5852,46.3018,46.3356,46295.2948
2009-09-11 10:50:00,68.66,68.82,68.54,68.76,45429.96214169821,46.3221,46.43,46.2411,46.3895,45429.9621
2009-09-11 11:00:00,68.77,69.0,68.76,68.94,73985.93834505137,46.3963,46.5514,46.3895,46.511,73985.9383
2009-09-11 11:10:00,68.95,68.99,68.87,68.97,46187.128177393184,46.5177,46.5447,46.4637,46.5312,46187.1282
2009-09-11 11:20:00,68.96,68.99,68.66,68.7,50730.12439156301,46.5245,46.5447,46.3221,46.349,50730.1244
2009-09-11 11:30:00,68.66,68.76,68.51,68.58,25094.64575446187,46.3221,46.3895,46.2209,46.2681,25094.6458
2009-09-11 11:40:00,68.57,68.57,68.33,68.41,83396.43050297457,46.2613,46.2613,46.0994,46.1534,83396.4305
2009-09-11 11:50:00,68.4,68.51,68.39,68.5,32558.13953488372,46.1467,46.2209,46.1399,46.2141,32558.1395
2009-09-11 12:00:00,68.5,68.55,68.45,68.46,33747.9718766901,46.2141,46.2479,46.1804,46.1871,33747.9719
2009-09-11 12:10:00,68.47,68.51,68.41,68.47,21200.648999459165,46.1939,46.2209,46.1534,46.1939,21200.649
2009-09-11 12:20:00,68.45,68.45,68.39,68.44,41319.6322336398,46.1804,46.1804,46.1399,46.1736,41319.6322
2009-09-11 12:30:00,68.44,68.47,68.41,68.41,35694.97025419145,46.1736,46.1939,46.1534,46.1534,35694.9703
2009-09-11 12:40:00,68.41,68.57,68.41,68.47,25527.312060573284,46.1534,46.2613,46.1534,46.1939,25527.3121
2009-09-11 12:50:00,68.48,68.64,68.48,68.6,27257.97728501893,46.2006,46.3086,46.2006,46.2816,27257.9773
2009-09-11 13:00:00,68.6,68.61,68.41,68.44,24878.312601406164,46.2816,46.2883,46.1534,46.1736,24878.3126
2009-09-11 13:10:00,68.45,68.45,68.24,68.24,107950.24337479718,46.1804,46.1804,46.0387,46.0387,107950.2434
2009-09-11 13:20:00,68.24,68.25,68.14,68.19,48134.12655489454,46.0387,46.0455,45.9712,46.005,48134.1266
2009-09-11 13:30:00,68.2,68.27,68.18,68.19,25202.812330989724,46.0117,46.0589,45.9982,46.005,25202.8123
2009-09-11 13:40:00,68.19,68.23,68.18,68.18,50730.12439156301,46.005,46.032,45.9982,45.9982,50730.1244
2009-09-11 13:50:00,68.18,68.24,68.08,68.18,73553.27203893996,45.9982,46.0387,45.9308,45.9982,73553.272
2009-09-11 14:00:00,68.18,68.28,68.1,68.19,97998.91833423472,45.9982,46.0657,45.9443,46.005,97998.9183
2009-09-11 14:10:00,68.2,68.24,68.18,68.21,45646.29529475392,46.0117,46.0387,45.9982,46.0185,45646.2953
2009-09-11 14:20:00,68.22,68.26,68.18,68.2,48999.45916711736,46.0252,46.0522,45.9982,46.0117,48999.4592
2009-09-11 14:30:00,68.19,68.27,68.16,68.17,86965.92752839372,46.005,46.0589,45.9847,45.9915,86965.9275
2009-09-11 14:40:00,68.16,68.19,68.1,68.11,41968.63169280692,45.9847,46.005,45.9443,45.951,41968.6317
2009-09-11 14:50:00,68.12,68.14,67.99,68.08,44780.9626825311,45.9577,45.9712,45.87,45.9308,44780.9627
2009-09-11 15:00:00,68.08,68.1,68.06,68.09,50730.12439156301,45.9308,45.9443,45.9173,45.9375,50730.1244
2009-09-11 15:10:00,68.09,68.11,68.04,68.09,70308.27474310438,45.9375,45.951,45.9038,45.9375,70308.2747
2009-09-11 15:20:00,68.1,68.15,68.06,68.14,111519.74040021632,45.9443,45.978,45.9173,45.9712,111519.7404
2009-09-11 15:30:00,68.14,68.17,68.11,68.14,94645.75446187129,45.9712,45.9915,45.951,45.9712,94645.7545
2009-09-11 15:40:00,68.14,68.24,68.13,68.22,142563.54786371012,45.9712,46.0387,45.9645,46.0252,142563.5479
2009-09-11 15:50:00,68.22,68.26,68.14,68.26,228339.64305029745,46.0252,46.0522,45.9712,46.0522,228339.6431
2009-09-14 09:30:00,67.95,67.97,67.42,67.75,68685.77609518658,45.8431,45.8565,45.4855,45.7081,68685.7761
2009-09-14 09:40:00,67.76,68.65,67.76,68.61,150027.04164413197,45.7149,46.3153,45.7149,46.2883,150027.0416
2009-09-14 09:50:00,68.62,68.88,68.55,68.85,108382.9096809086,46.2951,46.4705,46.2479,46.4502,108382.9097
2009-09-14 10:00:00,68.88,68.97,68.54,68.76,56895.61925365062,46.4705,46.5312,46.2411,46.3895,56895.6193
2009-09-14 10:10:00,68.73,68.73,68.32,68.55,47376.960519199565,46.3693,46.3693,46.0927,46.2479,47376.9605
2009-09-14 10:20:00,68.52,68.73,68.52,68.63,23472.14710654408,46.2276,46.3693,46.2276,46.3018,23472.1471
2009-09-14 10:30:00,68.61,68.63,68.31,68.35,58842.61763115197,46.2883,46.3018,46.0859,46.1129,58842.6176
2009-09-14 10:40:00,68.35,68.74,68.23,68.65,29421.308815575987,46.1129,46.376,46.032,46.3153,29421.3088
2009-09-14 10:50:00,68.65,68.83,68.59,68.8,27690.64359113034,46.3153,46.4368,46.2748,46.4165,27690.6436
2009-09-14 11:00:00,68.79,68.88,68.69,68.83,22282.314764737694,46.4098,46.4705,46.3423,46.4368,22282.3148
2009-09-14 11:10:00,68.86,69.0,68.8,68.95,18712.81773931855,46.457,46.5514,46.4165,46.5177,18712.8177
2009-09-14 11:20:00,68.92,69.0,68.74,68.78,23255.81395348837,46.4975,46.5514,46.376,46.403,23255.814
2009-09-14 11:30:00,68.78,68.78,68.72,68.77,12006.489994591671,46.403,46.403,46.3625,46.3963,12006.49
2009-09-14 11:40:00,68.78,68.78,68.67,68.73,13628.988642509465,46.403,46.403,46.3288,46.3693,13628.9886
2009-09-14 11:50:00,68.74,68.74,68.41,68.49,31476.4737696052,46.376,46.376,46.1534,46.2074,31476.4738
2009-09-14 12:00:00,68.5,68.69,68.5,68.67,11357.490535424551,46.2141,46.3423,46.2141,46.3288,11357.4905
2009-09-14 12:10:00,68.68,68.77,68.67,68.76,10708.491076257436,46.3356,46.3963,46.3288,46.3895,10708.4911
2009-09-14 12:20:00,68.76,68.87,68.76,68.8,12330.98972417523,46.3895,46.4637,46.3895,46.4165,12330.9897
2009-09-14 12:30:00,68.76,68.77,68.66,68.76,11573.82368848026,46.3895,46.3963,46.3221,46.3895,11573.8237
2009-09-14 12:40:00,68.76,68.87,68.76,68.83,18929.15089237425,46.3895,46.4637,46.3895,46.4368,18929.1509
2009-09-14 12:50:00,68.81,68.81,68.69,68.78,13196.322336398052,46.4233,46.4233,46.3423,46.403,13196.3223
2009-09-14 13:00:00,68.77,68.81,68.64,68.68,31476.4737696052,46.3963,46.4233,46.3086,46.3356,31476.4738
2009-09-14 13:10:00,68.69,68.76,68.62,68.63,17955.65170362358,46.3423,46.3895,46.2951,46.3018,17955.6517
2009-09-14 13:20:00,68.63,68.7,68.63,68.68,21741.48188209843,46.3018,46.349,46.3018,46.3356,21741.4819
2009-09-14 13:30:00,68.7,68.94,68.69,68.93,17631.15197404002,46.349,46.511,46.3423,46.5042,17631.152
2009-09-14 13:40:00,68.96,69.03,68.89,69.0,9734.99188750676,46.5245,46.5717,46.4772,46.5514,9734.9919
2009-09-14 13:50:00,69.0,69.03,68.94,69.01,15575.987020010816,46.5514,46.5717,46.511,46.5582,15575.987
2009-09-14 14:00:00,69.0,69.01,68.93,68.95,13196.322336398052,46.5514,46.5582,46.5042,46.5177,13196.3223
2009-09-14 14:10:00,68.96,68.98,68.88,68.97,22065.98161168199,46.5245,46.538,46.4705,46.5312,22065.9816
2009-09-14 14:20:00,68.97,69.38,68.9,69.38,52460.78961600865,46.5312,46.8078,46.484,46.8078,52460.7896
2009-09-14 14:30:00,69.39,69.41,69.33,69.38,32341.806381828013,46.8146,46.8281,46.7741,46.8078,32341.8064
2009-09-14 14:40:00,69.39,69.45,69.36,69.39,21200.648999459165,46.8146,46.855,46.7943,46.8146,21200.649
2009-09-14 14:50:00,69.4,69.44,69.36,69.38,32449.972958355866,46.8213,46.8483,46.7943,46.8078,32449.973
2009-09-14 15:00:00,69.38,69.41,69.34,69.38,42293.13142239048,46.8078,46.8281,46.7808,46.8078,42293.1314
2009-09-14 15:10:00,69.37,69.43,69.35,69.42,28123.30989724175,46.8011,46.8416,46.7876,46.8348,28123.3099
2009-09-14 15:20:00,69.42,69.45,69.32,69.36,73661.43861546782,46.8348,46.855,46.7673,46.7943,73661.4386
2009-09-14 15:30:00,69.36,69.41,69.33,69.36,67604.11032990806,46.7943,46.8281,46.7741,46.7943,67604.1103
2009-09-14 15:40:00,69.36,69.4,69.33,69.38,92049.7566252028,46.7943,46.8213,46.7741,46.8078,92049.7566
2009-09-14 15:50:00,69.38,69.44,69.35,69.39,193726.33856138453,46.8078,46.8483,46.7876,46.8146,193726.3386
2009-09-15 09:30:00,69.57,70.56,69.4,70.46,105786.91184424012,46.936,47.6039,46.8213,47.5364,105786.9118
2009-09-15 09:40:00,70.49,70.77,70.34,70.35,126663.06111411571,47.5567,47.7456,47.4555,47.4622,126663.0611
2009-09-15 09:50:00,70.33,70.5,70.19,70.42,124607.89616008652,47.4487,47.5634,47.3543,47.5095,124607.8962
2009-09-15 10:00:00,70.38,70.46,69.96,70.43,54732.28772309356,47.4825,47.5364,47.1991,47.5162,54732.2877
2009-09-15 10:10:00,70.45,70.45,69.81,70.09,46078.96160086533,47.5297,47.5297,47.0979,47.2868,46078.9616
2009-09-15 10:20:00,70.09,70.49,70.01,70.45,47809.626825310974,47.2868,47.5567,47.2329,47.5297,47809.6268
2009-09-15 10:30:00,70.48,70.55,70.35,70.36,56030.2866414278,47.5499,47.5972,47.4622,47.469,56030.2866
2009-09-15 10:40:00,70.37,70.45,70.16,70.16,61222.282314764736,47.4757,47.5297,47.3341,47.3341,61222.2823
2009-09-15 10:50:00,70.15,70.5,70.1,70.5,29853.9751216874,47.3273,47.5634,47.2936,47.5634,29853.9751
2009-09-15 11:00:00,70.51,70.51,70.19,70.32,32558.13953488372,47.5702,47.5702,47.3543,47.442,32558.1395
2009-09-15 11:10:00,70.31,70.42,70.19,70.26,24986.47917793402,47.4353,47.5095,47.3543,47.4015,24986.4792
2009-09-15 11:20:00,70.23,70.3,70.2,70.22,13953.488372093025,47.3813,47.4285,47.361,47.3745,13953.4884
2009-09-15 11:30:00,70.2,70.25,70.07,70.23,24337.4797187669,47.361,47.3948,47.2733,47.3813,24337.4797
2009-09-15 11:40:00,70.23,70.35,70.16,70.35,13520.82206598161,47.3813,47.4622,47.3341,47.4622,13520.8221
2009-09-15 11:50:00,70.35,70.54,70.31,70.52,17414.818820984314,47.4622,47.5904,47.4353,47.5769,17414.8188
2009-09-15 12:00:00,70.51,70.53,70.35,70.47,14818.820984315846,47.5702,47.5837,47.4622,47.5432,14818.821
2009-09-15 12:10:00,70.46,70.67,70.46,70.6,24337.4797187669,47.5364,47.6781,47.5364,47.6309,24337.4797
2009-09-15 12:20:00,70.59,70.67,70.58,70.64,11681.990265008111,47.6242,47.6781,47.6174,47.6579,11681.9903
2009-09-15 12:30:00,70.65,70.7,70.53,70.53,13412.655489453758,47.6646,47.6984,47.5837,47.5837,13412.6555
2009-09-15 12:40:00,70.53,70.69,70.52,70.69,14494.321254732287,47.5837,47.6916,47.5769,47.6916,14494.3213
2009-09-15 12:50:00,70.7,70.86,70.66,70.85,29421.308815575987,47.6984,47.8063,47.6714,47.7996,29421.3088
2009-09-15 13:00:00,70.84,70.84,70.72,70.8,27041.64413196322,47.7928,47.7928,47.7119,47.7658,27041.6441
2009-09-15 13:10:00,70.8,70.89,70.79,70.83,23255.81395348837,47.7658,47.8266,47.7591,47.7861,23255.814
2009-09-15 13:20:00,70.83,70.96,70.81,70.94,35803.136830719304,47.7861,47.8738,47.7726,47.8603,35803.1368
2009-09-15 13:30:00,70.95,71.15,70.88,71.15,43482.96376419686,47.867,48.002,47.8198,48.002,43482.9638
2009-09-15 13:40:00,71.13,71.19,71.06,71.13,25743.645213628988,47.9885,48.0289,47.9412,47.9885,25743.6452
2009-09-15 13:50:00,71.14,71.4,71.09,71.37,53650.62195781504,47.9952,48.1706,47.9615,48.1504,53650.622
2009-09-15 14:00:00,71.4,71.4,71.17,71.2,37533.80205516495,48.1706,48.1706,48.0155,48.0357,37533.8021
2009-09-15 14:10:00,71.19,71.25,71.18,71.2,18496.484586262843,48.0289,48.0694,48.0222,48.0357,18496.4846
2009-09-15 14:20:00,71.21,71.27,71.19,71.2,43699.29691725257,48.0424,48.0829,48.0289,48.0357,43699.2969
2009-09-15 14:30:00,71.2,71.24,71.11,71.15,42184.96484586263,48.0357,48.0627,47.975,48.002,42184.9648
2009-09-15 14:40:00,71.16,71.19,71.04,71.08,22065.98161168199,48.0087,48.0289,47.9278,47.9547,22065.9816
2009-09-15 14:50:00,71.08,71.26,71.08,71.2,20010.816657652784,47.9547,48.0762,47.9547,48.0357,20010.8167
2009-09-15 15:00:00,71.22,71.23,71.07,71.16,39480.80043266631,48.0492,48.0559,47.948,48.0087,39480.8004
2009-09-15 15:10:00,71.16,71.2,71.14,71.2,29637.64196863169,48.0087,48.0357,47.9952,48.0357,29637.642
2009-09-15 15:20:00,71.21,71.38,71.18,71.3,45321.79556517036,48.0424,48.1571,48.0222,48.1032,45321.7956
2009-09-15 15:30:00,71.29,71.33,71.19,71.29,47485.12709572742,48.0964,48.1234,48.0289,48.0964,47485.1271
2009-09-15 15:40:00,71.3,71.34,71.19,71.24,55056.78745267712,48.1032,48.1301,48.0289,48.0627,55056.7875
2009-09-15 15:50:00,71.25,71.36,71.2,71.21,103407.24716062736,48.0694,48.1436,48.0357,48.0424,103407.2472
2009-09-16 09:30:00,71.6,72.09,71.42,71.88,152623.03948080042,48.3056,48.6361,48.1841,48.4945,152623.0395
2009-09-16 09:40:00,71.87,71.9,71.48,71.8,57652.78528934559,48.4877,48.508,48.2246,48.4405,57652.7853
2009-09-16 09:50:00,71.86,71.88,71.72,71.82,47052.46078961601,48.481,48.4945,48.3865,48.454,47052.4608
2009-09-16 10:00:00,71.82,72.07,71.81,72.07,36884.80259599783,48.454,48.6226,48.4472,48.6226,36884.8026
2009-09-16 10:10:00,72.08,72.1,71.93,71.97,46836.127636560304,48.6294,48.6429,48.5282,48.5552,46836.1276
2009-09-16 10:20:00,71.98,72.02,71.67,71.85,34180.638182801515,48.5619,48.5889,48.3528,48.4742,34180.6382
2009-09-16 10:30:00,71.85,71.98,71.74,71.87,35694.97025419145,48.4742,48.5619,48.4,48.4877,35694.9703
2009-09-16 10:40:00,71.84,71.89,71.73,71.75,34721.471065440775,48.4675,48.5012,48.3933,48.4068,34721.4711
2009-09-16 10:50:00,71.76,71.88,71.76,71.82,16333.153055705789,48.4135,48.4945,48.4135,48.454,16333.1531
2009-09-16 11:00:00,71.81,71.87,71.7,71.82,24229.313142239047,48.4472,48.4877,48.373,48.454,24229.3131
2009-09-16 11:10:00,71.81,71.83,71.74,71.79,23796.646836127635,48.4472,48.4607,48.4,48.4337,23796.6468
2009-09-16 11:20:00,71.78,71.86,71.72,71.82,24878.312601406164,48.427,48.481,48.3865,48.454,24878.3126
2009-09-16 11:30:00,71.85,72.35,71.84,72.33,76798.26933477556,48.4742,48.8116,48.4675,48.7981,76798.2693
2009-09-16 11:40:00,72.32,72.55,72.31,72.48,60248.78312601406,48.7913,48.9465,48.7846,48.8993,60248.7831
2009-09-16 11:50:00,72.5,72.74,72.47,72.74,33207.13899405084,48.9128,49.0747,48.8925,49.0747,33207.139
2009-09-16 12:00:00,72.74,72.89,72.71,72.88,30178.47485127096,49.0747,49.1759,49.0544,49.1691,30178.4749
2009-09-16 12:10:00,72.88,72.9,72.79,72.88,34829.63764196863,49.1691,49.1826,49.1084,49.1691,34829.6376
2009-09-16 12:20:00,72.88,72.93,72.85,72.86,25959.97836668469,49.1691,49.2029,49.1489,49.1556,25959.9784
2009-09-16 12:30:00,72.85,72.91,72.72,72.78,35370.470524607896,49.1489,49.1894,49.0612,49.1017,35370.4705
2009-09-16 12:40:00,72.78,72.93,72.75,72.92,27906.97674418605,49.1017,49.2029,49.0814,49.1961,27906.9767
2009-09-16 12:50:00,72.93,72.98,72.69,72.71,67820.44348296376,49.2029,49.2366,49.0409,49.0544,67820.4435
2009-09-16 13:00:00,72.69,72.81,72.67,72.8,24337.4797187669,49.0409,49.1219,49.0274,49.1152,24337.4797
2009-09-16 13:10:00,72.8,73.33,72.8,73.32,156192.53650621956,49.1152,49.4727,49.1152,49.466,156192.5365
2009-09-16 13:20:00,73.31,73.38,73.0,73.04,59924.2833964305,49.4592,49.5065,49.2501,49.2771,59924.2834
2009-09-16 13:30:00,73.03,73.17,73.03,73.11,34937.80421849649,49.2703,49.3648,49.2703,49.3243,34937.8042
2009-09-16 13:40:00,73.13,73.19,73.1,73.12,23904.813412655487,49.3378,49.3783,49.3175,49.331,23904.8134
2009-09-16 13:50:00,73.13,73.26,73.01,73.26,31368.307193077337,49.3378,49.4255,49.2568,49.4255,31368.3072
2009-09-16 14:00:00,73.28,73.48,73.26,73.41,107193.0773391022,49.439,49.5739,49.4255,49.5267,107193.0773
2009-09-16 14:10:00,73.41,73.65,73.39,73.62,49432.12547322877,49.5267,49.6886,49.5132,49.6684,49432.1255
2009-09-16 14:20:00,73.63,73.67,73.55,73.67,39264.4672796106,49.6751,49.7021,49.6211,49.7021,39264.4673
2009-09-16 14:30:00,73.68,73.7,73.61,73.66,35911.30340724716,49.7088,49.7223,49.6616,49.6954,35911.3034
2009-09-16 14:40:00,73.66,73.77,73.44,73.45,63710.11357490535,49.6954,49.7696,49.5469,49.5537,63710.1136
2009-09-16 14:50:00,73.45,73.49,73.39,73.41,36776.63601946998,49.5537,49.5807,49.5132,49.5267,36776.636
2009-09-16 15:00:00,73.4,73.52,73.38,73.41,88263.92644672796,49.5199,49.6009,49.5065,49.5267,88263.9264
2009-09-16 15:10:00,73.4,73.49,73.37,73.44,60465.11627906976,49.5199,49.5807,49.4997,49.5469,60465.1163
2009-09-16 15:20:00,73.41,73.43,73.26,73.3,39480.80043266631,49.5267,49.5402,49.4255,49.4525,39480.8004
2009-09-16 15:30:00,73.29,73.31,73.15,73.24,45538.128718226064,49.4457,49.4592,49.3513,49.412,45538.1287
2009-09-16 15:40:00,73.26,73.41,73.21,73.22,97782.585181179,49.4255,49.5267,49.3918,49.3985,97782.5852
2009-09-16 15:50:00,73.19,73.29,73.16,73.16,244131.963223364,49.3783,49.4457,49.358,49.358,244131.9632
2009-09-17 09:30:00,72.94,73.13,72.85,73.02,54299.62141698216,49.2096,49.3378,49.1489,49.2636,54299.6214
2009-09-17 09:40:00,73.01,73.11,72.78,72.95,42401.29799891833,49.2568,49.3243,49.1017,49.2163,42401.298
2009-09-17 09:50:00,72.92,73.55,72.91,73.53,36127.63656030287,49.1961,49.6211,49.1894,49.6077,36127.6366
2009-09-17 10:00:00,73.56,73.65,73.2,73.39,51162.79069767442,49.6279,49.6886,49.385,49.5132,51162.7907
2009-09-17 10:10:00,73.41,73.59,73.17,73.23,48134.12655489454,49.5267,49.6481,49.3648,49.4053,48134.1266
2009-09-17 10:20:00,73.25,73.41,72.91,72.97,41968.63169280692,49.4187,49.5267,49.1894,49.2298,41968.6317
2009-09-17 10:30:00,72.96,73.26,72.96,73.16,26284.478096268253,49.2231,49.4255,49.2231,49.358,26284.4781
2009-09-17 10:40:00,73.22,73.28,73.12,73.17,16549.486208761493,49.3985,49.439,49.331,49.3648,16549.4862
2009-09-17 10:50:00,73.16,73.33,73.15,73.24,19145.484045429963,49.358,49.4727,49.3513,49.412,19145.484
2009-09-17 11:00:00,73.28,73.29,72.94,73.01,16116.81990265008,49.439,49.4457,49.2096,49.2568,16116.8199
2009-09-17 11:10:00,73.02,73.27,73.0,73.27,17955.65170362358,49.2636,49.4322,49.2501,49.4322,17955.6517
2009-09-17 11:20:00,73.27,73.65,73.24,73.61,47485.12709572742,49.4322,49.6886,49.412,49.6616,47485.1271
2009-09-17 11:30:00,73.6,73.67,73.53,73.67,26825.31097890752,49.6549,49.7021,49.6077,49.7021,26825.311
2009-09-17 11:40:00,73.67,73.78,73.61,73.62,44240.12979989183,49.7021,49.7763,49.6616,49.6684,44240.1298
2009-09-17 11:50:00,73.63,73.66,73.41,73.55,50405.62466197945,49.6751,49.6954,49.5267,49.6211,50405.6247
2009-09-17 12:00:00,73.55,73.73,73.34,73.42,31909.1400757166,49.6211,49.7426,49.4795,49.5334,31909.1401
2009-09-17 12:10:00,73.42,73.42,73.14,73.14,25527.312060573284,49.5334,49.5334,49.3445,49.3445,25527.3121
2009-09-17 12:20:00,73.1,73.35,73.02,73.33,18929.15089237425,49.3175,49.4862,49.2636,49.4727,18929.1509
2009-09-17 12:30:00,73.31,73.31,73.06,73.07,25310.978907517576,49.4592,49.4592,49.2906,49.2973,25310.9789
2009-09-17 12:40:00,73.07,73.11,72.76,72.87,26825.31097890752,49.2973,49.3243,49.0882,49.1624,26825.311
2009-09-17 12:50:00,72.85,73.16,72.85,73.06,30070.308274743104,49.1489,49.358,49.1489,49.2906,30070.3083
2009-09-17 13:00:00,73.07,73.17,73.03,73.16,20984.31584640346,49.2973,49.3648,49.2703,49.358,20984.3158
2009-09-17 13:10:00,73.17,73.18,73.04,73.13,39048.13412655489,49.3648,49.3715,49.2771,49.3378,39048.1341
2009-09-17 13:20:00,73.13,73.17,73.04,73.13,41211.46565711195,49.3378,49.3648,49.2771,49.3378,41211.4657
2009-09-17 13:30:00,73.12,73.17,73.06,73.13,28123.30989724175,49.331,49.3648,49.2906,49.3378,28123.3099
2009-09-17 13:40:00,73.13,73.3,73.08,73.3,59707.9502433748,49.3378,49.4525,49.3041,49.4525,59707.9502
2009-09-17 13:50:00,73.3,73.39,73.25,73.32,19686.316928069227,49.4525,49.5132,49.4187,49.466,19686.3169
2009-09-17 14:00:00,73.34,73.36,73.23,73.29,34829.63764196863,49.4795,49.493,49.4053,49.4457,34829.6376
2009-09-17 14:10:00,73.29,73.38,73.19,73.28,38290.968090859926,49.4457,49.5065,49.3783,49.439,38290.9681
2009-09-17 14:20:00,73.29,73.37,73.27,73.35,24878.312601406164,49.4457,49.4997,49.4322,49.4862,24878.3126
2009-09-17 14:30:00,73.37,73.43,73.33,73.39,15035.154137371552,49.4997,49.5402,49.4727,49.5132,15035.1541
2009-09-17 14:40:00,73.38,73.61,73.33,73.61,20443.4829637642,49.5065,49.6616,49.4727,49.6616,20443.483
2009-09-17 14:50:00,73.62,73.69,73.56,73.64,21416.98215251488,49.6684,49.7156,49.6279,49.6819,21416.9822
2009-09-17 15:00:00,73.62,73.74,73.53,73.74,45429.96214169821,49.6684,49.7493,49.6077,49.7493,45429.9621
2009-09-17 15:10:00,73.74,73.78,73.67,73.75,59167.11736073553,49.7493,49.7763,49.7021,49.7561,59167.1174
2009-09-17 15:20:00,73.77,73.96,73.72,73.86,94429.42130881557,49.7696,49.8978,49.7358,49.8303,94429.4213
2009-09-17 15:30:00,73.84,73.88,73.61,73.73,46187.128177393184,49.8168,49.8438,49.6616,49.7426,46187.1282
2009-09-17 15:40:00,73.76,73.84,73.46,73.47,117577.06868577607,49.7628,49.8168,49.5604,49.5672,117577.0687
2009-09-17 15:50:00,73.46,73.64,73.39,73.63,144835.045970795,49.5604,49.6819,49.5132,49.6751,144835.046
2009-09-18 09:30:00,73.92,73.92,73.59,73.59,320713.8994050838,49.8708,49.8708,49.6481,49.6481,320713.8994
2009-09-18 09:40:00,73.59,73.6,73.17,73.38,91617.0903190914,49.6481,49.6549,49.3648,49.5065,91617.0903
2009-09-18 09:50:00,73.36,73.48,73.23,73.47,27366.14386154678,49.493,49.5739,49.4053,49.5672,27366.1439
2009-09-18 10:00:00,73.44,73.61,73.41,73.59,40129.79989183342,49.5469,49.6616,49.5267,49.6481,40129.7999
2009-09-18 10:10:00,73.6,73.73,73.49,73.5,25959.97836668469,49.6549,49.7426,49.5807,49.5874,25959.9784
2009-09-18 10:20:00,73.51,73.85,73.51,73.79,40346.13304488913,49.5942,49.8235,49.5942,49.7831,40346.133
2009-09-18 10:30:00,73.8,74.02,73.78,74.02,52677.12276906436,49.7898,49.9382,49.7763,49.9382,52677.1228
2009-09-18 10:40:00,74.02,74.09,73.71,73.84,32017.306652244457,49.9382,49.9855,49.7291,49.8168,32017.3067
2009-09-18 10:50:00,73.83,74.02,73.82,73.95,21957.815035154137,49.81,49.9382,49.8033,49.891,21957.815
2009-09-18 11:00:00,73.97,74.02,73.79,73.8,20443.4829637642,49.9045,49.9382,49.7831,49.7898,20443.483
2009-09-18 11:10:00,73.81,73.93,73.78,73.86,21957.815035154137,49.7966,49.8775,49.7763,49.8303,21957.815
2009-09-18 11:20:00,73.83,73.93,73.78,73.81,16224.986479177933,49.81,49.8775,49.7763,49.7966,16224.9865
2009-09-18 11:30:00,73.81,73.9,73.78,73.86,22931.31422390481,49.7966,49.8573,49.7763,49.8303,22931.3142
2009-09-18 11:40:00,73.85,74.01,73.82,73.93,16657.652785289345,49.8235,49.9315,49.8033,49.8775,16657.6528
2009-09-18 11:50:00,73.93,74.02,73.91,73.98,31043.80746349378,49.8775,49.9382,49.864,49.9112,31043.8075
2009-09-18 12:00:00,73.98,74.03,73.93,73.96,37533.80205516495,49.9112,49.945,49.8775,49.8978,37533.8021
2009-09-18 12:10:00,73.98,74.34,73.98,74.31,36452.13628988642,49.9112,50.1541,49.9112,50.1339,36452.1363
2009-09-18 12:20:00,74.31,74.38,74.27,74.38,36127.63656030287,50.1339,50.1811,50.1069,50.1811,36127.6366
2009-09-18 12:30:00,74.38,74.51,74.35,74.44,37317.46890210925,50.1811,50.2688,50.1609,50.2216,37317.4689
2009-09-18 12:40:00,74.44,74.47,74.37,74.43,30935.640886965928,50.2216,50.2418,50.1744,50.2148,30935.6409
2009-09-18 12:50:00,74.42,74.48,74.37,74.46,11790.156841535963,50.2081,50.2486,50.1744,50.2351,11790.1568
2009-09-18 13:00:00,74.46,74.46,74.38,74.4,17739.318550567874,50.2351,50.2351,50.1811,50.1946,17739.3186
2009-09-18 13:10:00,74.41,74.51,74.4,74.46,13737.155219037317,50.2014,50.2688,50.1946,50.2351,13737.1552
2009-09-18 13:20:00,74.48,74.49,74.43,74.45,13088.1557598702,50.2486,50.2553,50.2148,50.2283,13088.1558
2009-09-18 13:30:00,74.44,74.44,74.39,74.4,28772.30935640887,50.2216,50.2216,50.1879,50.1946,28772.3094
2009-09-18 13:40:00,74.42,74.5,74.38,74.48,35803.136830719304,50.2081,50.2621,50.1811,50.2486,35803.1368
2009-09-18 13:50:00,74.49,74.5,74.44,74.44,13412.655489453758,50.2553,50.2621,50.2216,50.2216,13412.6555
2009-09-18 14:00:00,74.46,74.48,74.38,74.39,24770.14602487831,50.2351,50.2486,50.1811,50.1879,24770.146
2009-09-18 14:10:00,74.39,74.51,74.39,74.51,21200.648999459165,50.1879,50.2688,50.1879,50.2688,21200.649
2009-09-18 14:20:00,74.51,74.51,74.47,74.48,17090.319091400757,50.2688,50.2688,50.2418,50.2486,17090.3191
2009-09-18 14:30:00,74.48,74.48,74.42,74.42,21308.81557598702,50.2486,50.2486,50.2081,50.2081,21308.8156
2009-09-18 14:40:00,74.42,74.45,74.34,74.41,27474.31043807464,50.2081,50.2283,50.1541,50.2014,27474.3104
2009-09-18 14:50:00,74.38,74.44,74.38,74.44,27041.64413196322,50.1811,50.2216,50.1811,50.2216,27041.6441
2009-09-18 15:00:00,74.44,74.45,74.35,74.36,48025.959978366685,50.2216,50.2283,50.1609,50.1676,48025.96
2009-09-18 15:10:00,74.35,74.44,74.35,74.44,33856.13845321796,50.1609,50.2216,50.1609,50.2216,33856.1385
2009-09-18 15:20:00,74.44,74.51,74.43,74.46,31584.640346133045,50.2216,50.2688,50.2148,50.2351,31584.6403
2009-09-18 15:30:00,74.45,74.48,74.37,74.37,49215.79232017307,50.2283,50.2486,50.1744,50.1744,49215.7923
2009-09-18 15:40:00,74.36,74.38,74.13,74.15,47052.46078961601,50.1676,50.1811,50.0124,50.0259,47052.4608
2009-09-18 15:50:00,74.14,74.25,74.02,74.17,100703.08274743104,50.0192,50.0934,49.9382,50.0394,100703.0827
2009-09-21 09:30:00,73.16,73.81,72.55,72.58,63601.9469983775,49.358,49.7966,48.9465,48.9667,63601.947
2009-09-21 09:40:00,72.65,72.88,72.63,72.64,60789.61600865333,49.014,49.1691,49.0005,49.0072,60789.616
2009-09-21 09:50:00,72.69,72.72,72.3,72.3,110546.24121146565,49.0409,49.0612,48.7778,48.7778,110546.2412
2009-09-21 10:00:00,72.3,72.75,72.27,72.45,88588.42617631152,48.7778,49.0814,48.7576,48.879,88588.4262
2009-09-21 10:10:00,72.4,72.58,72.19,72.55,58734.45105462412,48.8453,48.9667,48.7036,48.9465,58734.4511
2009-09-21 10:20:00,72.58,73.02,72.52,72.85,49432.12547322877,48.9667,49.2636,48.9262,49.1489,49432.1255
2009-09-21 10:30:00,72.89,72.99,72.26,72.36,33964.30502974581,49.1759,49.2433,48.7508,48.8183,33964.305
2009-09-21 10:40:00,72.36,72.61,72.35,72.58,19037.317468902107,48.8183,48.987,48.8116,48.9667,19037.3175
2009-09-21 10:50:00,72.56,72.72,72.52,72.65,22823.14764737696,48.9532,49.0612,48.9262,49.014,22823.1476
2009-09-21 11:00:00,72.67,72.9,72.59,72.9,15900.486749594374,49.0274,49.1826,48.9735,49.1826,15900.4867
2009-09-21 11:10:00,72.9,73.04,72.87,72.93,16224.986479177933,49.1826,49.2771,49.1624,49.2029,16224.9865
2009-09-21 11:20:00,72.94,73.17,72.92,73.03,17739.318550567874,49.2096,49.3648,49.1961,49.2703,17739.3186
2009-09-21 11:30:00,73.03,73.36,73.03,73.36,18280.15143320714,49.2703,49.493,49.2703,49.493,18280.1514
2009-09-21 11:40:00,73.34,73.38,73.19,73.23,23472.14710654408,49.4795,49.5065,49.3783,49.4053,23472.1471
2009-09-21 11:50:00,73.24,73.32,73.21,73.32,23039.480800432662,49.412,49.466,49.3918,49.466,23039.4808
2009-09-21 12:00:00,73.32,73.48,73.32,73.43,21416.98215251488,49.466,49.5739,49.466,49.5402,21416.9822
2009-09-21 12:10:00,73.44,73.53,73.41,73.48,40129.79989183342,49.5469,49.6077,49.5267,49.5739,40129.7999
2009-09-21 12:20:00,73.48,73.56,73.48,73.5,20227.14981070849,49.5739,49.6279,49.5739,49.5874,20227.1498
2009-09-21 12:30:00,73.51,73.51,73.47,73.47,14710.654407787992,49.5942,49.5942,49.5672,49.5672,14710.6544
2009-09-21 12:40:00,73.48,73.53,73.42,73.48,24553.812871822607,49.5739,49.6077,49.5334,49.5739,24553.8129
2009-09-21 12:50:00,73.47,73.52,73.39,73.44,49864.79177934018,49.5672,49.6009,49.5132,49.5469,49864.7918
2009-09-21 13:00:00,73.46,73.46,73.27,73.29,19794.48350459708,49.5604,49.5604,49.4322,49.4457,19794.4835
2009-09-21 13:10:00,73.29,73.46,73.29,73.44,14818.820984315846,49.4457,49.5604,49.4457,49.5469,14818.821
2009-09-21 13:20:00,73.46,73.54,73.44,73.45,21633.315305570577,49.5604,49.6144,49.5469,49.5537,21633.3153
2009-09-21 13:30:00,73.44,73.58,73.44,73.54,16549.486208761493,49.5469,49.6414,49.5469,49.6144,16549.4862
2009-09-21 13:40:00,73.54,73.6,73.52,73.52,17090.319091400757,49.6144,49.6549,49.6009,49.6009,17090.3191
2009-09-21 13:50:00,73.53,73.56,73.46,73.47,34937.80421849649,49.6077,49.6279,49.5604,49.5672,34937.8042
2009-09-21 14:00:00,73.48,73.52,73.41,73.41,36884.80259599783,49.5739,49.6009,49.5267,49.5267,36884.8026
2009-09-21 14:10:00,73.41,73.43,73.35,73.43,22282.314764737694,49.5267,49.5402,49.4862,49.5402,22282.3148
2009-09-21 14:20:00,73.44,73.61,73.44,73.61,20876.14926987561,49.5469,49.6616,49.5469,49.6616,20876.1493
2009-09-21 14:30:00,73.59,73.69,73.59,73.63,19145.484045429963,49.6481,49.7156,49.6481,49.6751,19145.484
2009-09-21 14:40:00,73.65,73.68,73.59,73.68,15251.487290427258,49.6886,49.7088,49.6481,49.7088,15251.4873
2009-09-21 14:50:00,73.69,73.74,73.65,73.65,17955.65170362358,49.7156,49.7493,49.6886,49.6886,17955.6517
2009-09-21 15:00:00,73.67,73.71,73.6,73.65,25743.645213628988,49.7021,49.7291,49.6549,49.6886,25743.6452
2009-09-21 15:10:00,73.64,73.71,73.52,73.65,67387.77717685235,49.6819,49.7291,49.6009,49.6886,67387.7772
2009-09-21 15:20:00,73.65,73.65,73.51,73.51,23580.31368307193,49.6886,49.6886,49.5942,49.5942,23580.3137
2009-09-21 15:30:00,73.51,73.54,73.32,73.45,72147.10654407788,49.5942,49.6144,49.466,49.5537,72147.1065
2009-09-21 15:40:00,73.46,73.5,73.34,73.36,32449.972958355866,49.5604,49.5874,49.4795,49.493,32449.973
2009-09-21 15:50:00,73.36,73.51,73.29,73.49,97458.08545159546,49.493,49.5942,49.4457,49.5807,97458.0855
2009-09-22 09:30:00,74.05,74.3,73.38,73.4,41860.46511627907,49.9585,50.1271,49.5065,49.5199,41860.4651
2009-09-22 09:40:00,73.41,73.54,73.34,73.41,35586.8036776636,49.5267,49.6144,49.4795,49.5267,35586.8037
2009-09-22 09:50:00,73.41,73.6,73.34,73.49,58842.61763115197,49.5267,49.6549,49.4795,49.5807,58842.6176
2009-09-22 10:00:00,73.45,73.9,73.38,73.86,43699.29691725257,49.5537,49.8573,49.5065,49.8303,43699.2969
2009-09-22 10:10:00,73.89,74.22,73.85,74.16,32341.806381828013,49.8505,50.0732,49.8235,50.0327,32341.8064
2009-09-22 10:20:00,74.14,74.14,73.86,73.9,31800.97349918875,50.0192,50.0192,49.8303,49.8573,31800.9735
2009-09-22 10:30:00,73.89,73.89,73.41,73.51,54732.28772309356,49.8505,49.8505,49.5267,49.5942,54732.2877
2009-09-22 10:40:00,73.5,73.53,73.23,73.25,110762.57436452137,49.5874,49.6077,49.4053,49.4187,110762.5744
2009-09-22 10:50:00,73.24,73.29,73.14,73.15,59383.45051379124,49.412,49.4457,49.3445,49.3513,59383.4505
2009-09-22 11:00:00,73.16,73.27,73.16,73.23,26608.977825851813,49.358,49.4322,49.358,49.4053,26608.9778
2009-09-22 11:10:00,73.23,73.29,73.17,73.21,25310.978907517576,49.4053,49.4457,49.3648,49.3918,25310.9789
2009-09-22 11:20:00,73.21,73.23,73.04,73.04,28664.14277988101,49.3918,49.4053,49.2771,49.2771,28664.1428
2009-09-22 11:30:00,73.04,73.07,72.89,72.95,31043.80746349378,49.2771,49.2973,49.1759,49.2163,31043.8075
2009-09-22 11:40:00,72.94,73.07,72.94,73.0,34505.13791238507,49.2096,49.2973,49.2096,49.2501,34505.1379
2009-09-22 11:50:00,73.0,73.04,72.97,73.01,12979.989183342346,49.2501,49.2771,49.2298,49.2568,12979.9892
2009-09-22 12:00:00,73.04,73.29,73.04,73.26,15792.320173066522,49.2771,49.4457,49.2771,49.4255,15792.3202
2009-09-22 12:10:00,73.28,73.46,73.28,73.38,23904.813412655487,49.439,49.5604,49.439,49.5065,23904.8134
2009-09-22 12:20:00,73.38,73.43,73.31,73.32,17306.65224445646,49.5065,49.5402,49.4592,49.466,17306.6522
2009-09-22 12:30:00,73.33,73.33,73.3,73.32,18496.484586262843,49.4727,49.4727,49.4525,49.466,18496.4846
2009-09-22 12:40:00,73.33,73.34,73.29,73.29,13953.488372093025,49.4727,49.4795,49.4457,49.4457,13953.4884
2009-09-22 12:50:00,73.29,73.3,73.22,73.24,11790.156841535963,49.4457,49.4525,49.3985,49.412,11790.1568
2009-09-22 13:00:00,73.26,73.3,73.22,73.28,12547.322877230936,49.4255,49.4525,49.3985,49.439,12547.3229
2009-09-22 13:10:00,73.3,73.33,73.04,73.09,27474.31043807464,49.4525,49.4727,49.2771,49.3108,27474.3104
2009-09-22 13:20:00,73.1,73.14,72.97,73.05,13196.322336398052,49.3175,49.3445,49.2298,49.2838,13196.3223
2009-09-22 13:30:00,73.06,73.1,72.89,72.89,13953.488372093025,49.2906,49.3175,49.1759,49.1759,13953.4884
2009-09-22 13:40:00,72.88,73.03,72.85,73.01,10600.324499729582,49.1691,49.2703,49.1489,49.2568,10600.3245
2009-09-22 13:50:00,73.02,73.14,73.02,73.06,14386.154678204435,49.2636,49.3445,49.2636,49.2906,14386.1547
2009-09-22 14:00:00,73.06,73.16,73.05,73.09,8653.32612222823,49.2906,49.358,49.2838,49.3108,8653.3261
2009-09-22 14:10:00,73.09,73.09,72.96,73.02,13737.155219037317,49.3108,49.3108,49.2231,49.2636,13737.1552
2009-09-22 14:20:00,73.01,73.01,72.92,72.95,38831.80097349919,49.2568,49.2568,49.1961,49.2163,38831.801
2009-09-22 14:30:00,72.96,73.0,72.89,72.92,23472.14710654408,49.2231,49.2501,49.1759,49.1961,23472.1471
2009-09-22 14:40:00,72.92,73.01,72.9,72.97,10708.491076257436,49.1961,49.2568,49.1826,49.2298,10708.4911
2009-09-22 14:50:00,72.98,73.03,72.94,72.94,22714.981070849102,49.2366,49.2703,49.2096,49.2096,22714.9811
2009-09-22 15:00:00,72.96,72.98,72.85,72.97,19469.98377501352,49.2231,49.2366,49.1489,49.2298,19469.9838
2009-09-22 15:10:00,72.97,73.04,72.91,73.03,16982.152514872905,49.2298,49.2771,49.1894,49.2703,16982.1525
2009-09-22 15:20:00,73.02,73.17,73.01,73.13,19253.65062195781,49.2636,49.3648,49.2568,49.3378,19253.6506
2009-09-22 15:30:00,73.15,73.16,73.06,73.15,32882.63926446728,49.3513,49.358,49.2906,49.3513,32882.6393
2009-09-22 15:40:00,73.16,73.3,73.14,73.28,43482.96376419686,49.358,49.4525,49.3445,49.439,43482.9638
2009-09-22 15:50:00,73.29,73.3,73.21,73.27,68361.27636560303,49.4457,49.4525,49.3918,49.4322,68361.2764
2009-09-23 09:30:00,73.14,73.6,73.04,73.31,32449.972958355866,49.3445,49.6549,49.2771,49.4592,32449.973
2009-09-23 09:40:00,73.31,73.31,72.95,73.02,30178.47485127096,49.4592,49.4592,49.2163,49.2636,30178.4749
2009-09-23 09:50:00,73.03,73.03,72.6,72.65,44348.29637641968,49.2703,49.2703,48.9802,49.014,44348.2964
2009-09-23 10:00:00,72.61,72.75,72.46,72.66,39264.4672796106,48.987,49.0814,48.8858,49.0207,39264.4673
2009-09-23 10:10:00,72.67,72.7,72.26,72.32,45970.79502433748,49.0274,49.0477,48.7508,48.7913,45970.795
2009-09-23 10:20:00,72.32,72.32,72.14,72.18,58734.45105462412,48.7913,48.7913,48.6699,48.6969,58734.4511
2009-09-23 10:30:00,72.17,72.32,71.86,71.88,47809.626825310974,48.6901,48.7913,48.481,48.4945,47809.6268
2009-09-23 10:40:00,71.88,72.04,71.78,72.04,51054.62412114657,48.4945,48.6024,48.427,48.6024,51054.6241
2009-09-23 10:50:00,72.04,72.06,71.88,71.94,22282.314764737694,48.6024,48.6159,48.4945,48.5349,22282.3148
2009-09-23 11:00:00,71.94,72.02,71.83,71.98,28555.97620335316,48.5349,48.5889,48.4607,48.5619,28555.9762
2009-09-23 11:10:00,71.99,72.09,71.97,72.08,32125.47322877231,48.5687,48.6361,48.5552,48.6294,32125.4732
2009-09-23 11:20:00,72.09,72.21,72.03,72.06,35154.13737155219,48.6361,48.7171,48.5957,48.6159,35154.1374
2009-09-23 11:30:00,72.08,72.17,72.08,72.17,138777.71768523526,48.6294,48.6901,48.6294,48.6901,138777.7177
2009-09-23 11:40:00,72.16,72.26,72.11,72.12,20010.816657652784,48.6834,48.7508,48.6496,48.6564,20010.8167
2009-09-23 11:50:00,72.13,72.25,72.11,72.19,33315.30557057869,48.6631,48.7441,48.6496,48.7036,33315.3056
2009-09-23 12:00:00,72.2,72.42,72.2,72.33,28988.64250946457,48.7104,48.8588,48.7104,48.7981,28988.6425
2009-09-23 12:10:00,72.34,72.36,72.29,72.3,12979.989183342346,48.8048,48.8183,48.7711,48.7778,12979.9892
2009-09-23 12:20:00,72.29,72.34,72.25,72.27,14277.98810167658,48.7711,48.8048,48.7441,48.7576,14277.9881
2009-09-23 12:30:00,72.3,72.31,72.19,72.2,14386.154678204435,48.7778,48.7846,48.7036,48.7104,14386.1547
2009-09-23 12:40:00,72.23,72.31,72.2,72.23,29745.808545159543,48.7306,48.7846,48.7104,48.7306,29745.8085
2009-09-23 12:50:00,72.27,72.27,72.21,72.23,15251.487290427258,48.7576,48.7576,48.7171,48.7306,15251.4873
2009-09-23 13:00:00,72.22,72.34,72.19,72.2,41644.13196322336,48.7238,48.8048,48.7036,48.7104,41644.132
2009-09-23 13:10:00,72.23,72.32,72.22,72.3,20551.64954029205,48.7306,48.7913,48.7238,48.7778,20551.6495
2009-09-23 13:20:00,72.3,72.31,72.06,72.11,22282.314764737694,48.7778,48.7846,48.6159,48.6496,22282.3148
2009-09-23 13:30:00,72.12,72.23,72.07,72.22,12114.656571119524,48.6564,48.7306,48.6226,48.7238,12114.6566
2009-09-23 13:40:00,72.22,72.32,72.22,72.29,9518.658734451054,48.7238,48.7913,48.7238,48.7711,9518.6587
2009-09-23 13:50:00,72.31,72.31,72.2,72.27,26068.14494321255,48.7846,48.7846,48.7104,48.7576,26068.1449
2009-09-23 14:00:00,72.25,72.26,72.17,72.18,9734.99188750676,48.7441,48.7508,48.6901,48.6969,9734.9919
2009-09-23 14:10:00,72.17,72.53,72.09,72.45,42833.96430502975,48.6901,48.933,48.6361,48.879,42833.9643
2009-09-23 14:20:00,72.47,72.6,72.31,72.49,56787.45267712277,48.8925,48.9802,48.7846,48.906,56787.4527
2009-09-23 14:30:00,72.48,72.83,72.43,72.7,43807.46349378042,48.8993,49.1354,48.8655,49.0477,43807.4635
2009-09-23 14:40:00,72.72,72.74,72.58,72.67,24121.146565711195,49.0612,49.0747,48.9667,49.0274,24121.1466
2009-09-23 14:50:00,72.68,72.73,72.3,72.33,54624.12114656571,49.0342,49.0679,48.7778,48.7981,54624.1211
2009-09-23 15:00:00,72.37,72.73,72.37,72.67,38182.80151433207,48.825,49.0679,48.825,49.0274,38182.8015
2009-09-23 15:10:00,72.67,72.67,72.27,72.41,34721.471065440775,49.0274,49.0274,48.7576,48.852,34721.4711
2009-09-23 15:20:00,72.4,72.41,72.15,72.21,48025.959978366685,48.8453,48.852,48.6766,48.7171,48025.96
2009-09-23 15:30:00,72.17,72.18,71.94,72.08,64791.77934018388,48.6901,48.6969,48.5349,48.6294,64791.7793
2009-09-23 15:40:00,72.05,72.11,71.91,72.04,98107.08491076255,48.6092,48.6496,48.5147,48.6024,98107.0849
2009-09-23 15:50:00,72.03,72.05,71.66,71.7,171227.69064359114,48.5957,48.6092,48.346,48.373,171227.6906
2009-09-24 09:30:00,71.88,72.27,71.59,71.69,66197.94483504597,48.4945,48.7576,48.2988,48.3663,66197.9448
2009-09-24 09:40:00,71.69,72.14,71.5,72.14,38831.80097349919,48.3663,48.6699,48.2381,48.6699,38831.801
2009-09-24 09:50:00,72.15,72.15,71.76,72.06,37858.30178474851,48.6766,48.6766,48.4135,48.6159,37858.3018
2009-09-24 10:00:00,72.07,72.07,71.67,71.86,53001.62249864792,48.6226,48.6226,48.3528,48.481,53001.6225
2009-09-24 10:10:00,71.86,72.06,71.57,71.6,41968.63169280692,48.481,48.6159,48.2853,48.3056,41968.6317
2009-09-24 10:20:00,71.61,71.82,71.43,71.74,41752.29853975122,48.3123,48.454,48.1909,48.4,41752.2985
2009-09-24 10:30:00,71.74,71.77,71.17,71.21,65332.61222282315,48.4,48.4203,48.0155,48.0424,65332.6122
2009-09-24 10:40:00,71.22,71.36,71.14,71.33,53001.62249864792,48.0492,48.1436,47.9952,48.1234,53001.6225
2009-09-24 10:50:00,71.34,71.51,71.28,71.37,32882.63926446728,48.1301,48.2448,48.0897,48.1504,32882.6393
2009-09-24 11:00:00,71.35,71.43,71.23,71.43,26717.144402379665,48.1369,48.1909,48.0559,48.1909,26717.1444
2009-09-24 11:10:00,71.45,71.76,71.45,71.69,53866.95511087074,48.2044,48.4135,48.2044,48.3663,53866.9551
2009-09-24 11:20:00,71.69,71.69,71.48,71.57,23904.813412655487,48.3663,48.3663,48.2246,48.2853,23904.8134
2009-09-24 11:30:00,71.57,71.64,71.36,71.42,30935.640886965928,48.2853,48.3325,48.1436,48.1841,30935.6409
2009-09-24 11:40:00,71.42,71.62,71.39,71.62,32882.63926446728,48.1841,48.3191,48.1639,48.3191,32882.6393
2009-09-24 11:50:00,71.59,71.66,71.51,71.64,38290.968090859926,48.2988,48.346,48.2448,48.3325,38290.9681
2009-09-24 12:00:00,71.63,71.67,71.53,71.64,25635.478637101136,48.3258,48.3528,48.2583,48.3325,25635.4786
2009-09-24 12:10:00,71.64,71.67,71.52,71.52,18388.31800973499,48.3325,48.3528,48.2516,48.2516,18388.318
2009-09-24 12:20:00,71.54,71.59,71.38,71.44,15143.320713899404,48.2651,48.2988,48.1571,48.1976,15143.3207
2009-09-24 12:30:00,71.44,71.52,71.34,71.49,14169.821525148727,48.1976,48.2516,48.1301,48.2313,14169.8215
2009-09-24 12:40:00,71.47,71.51,71.41,71.49,10383.991346673878,48.2179,48.2448,48.1774,48.2313,10383.9913
2009-09-24 12:50:00,71.49,71.6,71.49,71.56,23039.480800432662,48.2313,48.3056,48.2313,48.2786,23039.4808
2009-09-24 13:00:00,71.56,71.83,71.55,71.78,19578.15035154137,48.2786,48.4607,48.2718,48.427,19578.1504
2009-09-24 13:10:00,71.75,71.85,71.67,71.67,16873.98593834505,48.4068,48.4742,48.3528,48.3528,16873.9859
2009-09-24 13:20:00,71.67,71.83,71.65,71.71,30178.47485127096,48.3528,48.4607,48.3393,48.3798,30178.4749
2009-09-24 13:30:00,71.7,71.75,71.56,71.6,22931.31422390481,48.373,48.4068,48.2786,48.3056,22931.3142
2009-09-24 13:40:00,71.61,71.76,71.42,71.75,24337.4797187669,48.3123,48.4135,48.1841,48.4068,24337.4797
2009-09-24 13:50:00,71.74,71.79,71.47,71.64,32774.47268793943,48.4,48.4337,48.2179,48.3325,32774.4727
2009-09-24 14:00:00,71.65,71.81,71.6,71.68,24445.64629529475,48.3393,48.4472,48.3056,48.3595,24445.6463
2009-09-24 14:10:00,71.68,71.72,71.6,71.7,12222.823147647376,48.3595,48.3865,48.3056,48.373,12222.8231
2009-09-24 14:20:00,71.7,71.7,71.39,71.44,28880.475932936723,48.373,48.373,48.1639,48.1976,28880.4759
2009-09-24 14:30:00,71.44,71.51,71.35,71.42,39697.13358572201,48.1976,48.2448,48.1369,48.1841,39697.1336
2009-09-24 14:40:00,71.4,71.4,71.27,71.33,15792.320173066522,48.1706,48.1706,48.0829,48.1234,15792.3202
2009-09-24 14:50:00,71.33,71.6,71.33,71.53,36992.969172525685,48.1234,48.3056,48.1234,48.2583,36992.9692
2009-09-24 15:00:00,71.52,71.6,71.45,71.5,30178.47485127096,48.2516,48.3056,48.2044,48.2381,30178.4749
2009-09-24 15:10:00,71.51,71.73,71.45,71.68,24661.97944835046,48.2448,48.3933,48.2044,48.3595,24661.9794
2009-09-24 15:20:00,71.69,71.74,71.55,71.56,26500.81124932396,48.3663,48.4,48.2718,48.2786,26500.8112
2009-09-24 15:30:00,71.54,71.66,71.47,71.51,38939.96755002704,48.2651,48.346,48.2179,48.2448,38939.9676
2009-09-24 15:40:00,71.51,71.69,71.48,71.6,61114.11573823688,48.2448,48.3663,48.2246,48.3056,61114.1157
2009-09-24 15:50:00,71.62,71.7,71.45,71.47,78528.9345592212,48.3191,48.373,48.2044,48.2179,78528.9346
2009-09-25 09:30:00,71.03,71.19,70.93,70.96,56787.45267712277,47.921,48.0289,47.8535,47.8738,56787.4527
2009-09-25 09:40:00,70.97,71.39,70.89,71.2,50730.12439156301,47.8805,48.1639,47.8266,48.0357,50730.1244
2009-09-25 09:50:00,71.2,71.68,71.11,71.3,38290.968090859926,48.0357,48.3595,47.975,48.1032,38290.9681
2009-09-25 10:00:00,71.26,72.01,71.09,71.99,39480.80043266631,48.0762,48.5822,47.9615,48.5687,39480.8004
2009-09-25 10:10:00,71.99,72.02,71.69,71.81,27149.81070849108,48.5687,48.5889,48.3663,48.4472,27149.8107
2009-09-25 10:20:00,71.79,71.83,71.45,71.45,15467.820443482964,48.4337,48.4607,48.2044,48.2044,15467.8204
2009-09-25 10:30:00,71.47,71.56,71.15,71.19,30502.97458085452,48.2179,48.2786,48.002,48.0289,30502.9746
2009-09-25 10:40:00,71.19,71.51,71.18,71.35,14926.9875608437,48.0289,48.2448,48.0222,48.1369,14926.9876
2009-09-25 10:50:00,71.35,71.35,71.14,71.25,21200.648999459165,48.1369,48.1369,47.9952,48.0694,21200.649
2009-09-25 11:00:00,71.23,71.4,71.08,71.34,20876.14926987561,48.0559,48.1706,47.9547,48.1301,20876.1493
2009-09-25 11:10:00,71.31,71.31,71.07,71.2,19037.317468902107,48.1099,48.1099,47.948,48.0357,19037.3175
2009-09-25 11:20:00,71.2,71.36,71.17,71.36,15251.487290427258,48.0357,48.1436,48.0155,48.1436,15251.4873
2009-09-25 11:30:00,71.37,71.41,71.17,71.36,16333.153055705789,48.1504,48.1774,48.0155,48.1436,16333.1531
2009-09-25 11:40:00,71.37,71.46,71.25,71.32,21092.48242293132,48.1504,48.2111,48.0694,48.1167,21092.4824
2009-09-25 11:50:00,71.29,71.37,71.04,71.12,18929.15089237425,48.0964,48.1504,47.9278,47.9817,18929.1509
2009-09-25 12:00:00,71.11,71.2,71.03,71.15,11465.657111952409,47.975,48.0357,47.921,48.002,11465.6571
2009-09-25 12:10:00,71.16,71.18,70.83,70.91,32125.47322877231,48.0087,48.0222,47.7861,47.84,32125.4732
2009-09-25 12:20:00,70.91,71.04,70.79,71.03,22282.314764737694,47.84,47.9278,47.7591,47.921,22282.3148
2009-09-25 12:30:00,71.03,71.23,70.98,70.98,19902.65008112493,47.921,48.0559,47.8873,47.8873,19902.6501
2009-09-25 12:40:00,70.99,71.01,70.93,70.97,8436.992969172525,47.894,47.9075,47.8535,47.8805,8436.993
2009-09-25 12:50:00,71.01,71.01,70.84,70.92,26608.977825851813,47.9075,47.9075,47.7928,47.8468,26608.9778
2009-09-25 13:00:00,70.92,70.96,70.84,70.92,12763.656030286642,47.8468,47.8738,47.7928,47.8468,12763.656
2009-09-25 13:10:00,70.92,70.93,70.81,70.88,15684.153596538668,47.8468,47.8535,47.7726,47.8198,15684.1536
2009-09-25 13:20:00,70.91,71.3,70.85,71.3,29745.808545159543,47.84,48.1032,47.7996,48.1032,29745.8085
2009-09-25 13:30:00,71.3,71.33,71.18,71.32,15359.65386695511,48.1032,48.1234,48.0222,48.1167,15359.6539
2009-09-25 13:40:00,71.29,71.42,71.27,71.39,16982.152514872905,48.0964,48.1841,48.0829,48.1639,16982.1525
2009-09-25 13:50:00,71.37,71.59,71.32,71.59,14926.9875608437,48.1504,48.2988,48.1167,48.2988,14926.9876
2009-09-25 14:00:00,71.57,71.72,71.56,71.6,22390.48134126555,48.2853,48.3865,48.2786,48.3056,22390.4813
2009-09-25 14:10:00,71.6,71.6,71.24,71.3,16224.986479177933,48.3056,48.3056,48.0627,48.1032,16224.9865
2009-09-25 14:20:00,71.27,71.33,71.19,71.2,17198.48566792861,48.0829,48.1234,48.0289,48.0357,17198.4857
2009-09-25 14:30:00,71.19,71.23,71.08,71.21,18712.81773931855,48.0289,48.0559,47.9547,48.0424,18712.8177
2009-09-25 14:40:00,71.22,71.22,71.09,71.15,7896.160086533261,48.0492,48.0492,47.9615,48.002,7896.1601
2009-09-25 14:50:00,71.14,71.37,71.14,71.29,14926.9875608437,47.9952,48.1504,47.9952,48.0964,14926.9876
2009-09-25 15:00:00,71.3,71.3,71.17,71.17,20227.14981070849,48.1032,48.1032,48.0155,48.0155,20227.1498
2009-09-25 15:10:00,71.17,71.18,71.03,71.08,23472.14710654408,48.0155,48.0222,47.921,47.9547,23472.1471
2009-09-25 15:20:00,71.07,71.15,71.02,71.1,25635.478637101136,47.948,48.002,47.9143,47.9682,25635.4786
2009-09-25 15:30:00,71.1,71.2,70.97,70.99,32666.306111411574,47.9682,48.0357,47.8805,47.894,32666.3061
2009-09-25 15:40:00,70.99,70.99,70.75,70.94,54083.28826392644,47.894,47.894,47.7321,47.8603,54083.2883
2009-09-25 15:50:00,70.95,71.08,70.86,70.98,54299.62141698216,47.867,47.9547,47.8063,47.8873,54299.6214
2009-09-28 09:30:00,71.43,71.54,71.19,71.19,26933.47755543537,48.1909,48.2651,48.0289,48.0289,26933.4776
2009-09-28 09:40:00,71.24,71.92,71.24,71.75,40237.96646836127,48.0627,48.5215,48.0627,48.4068,40237.9665
2009-09-28 09:50:00,71.79,72.09,71.79,72.08,29204.97566252028,48.4337,48.6361,48.4337,48.6294,29204.9757
2009-09-28 10:00:00,72.07,72.69,72.07,72.61,52352.6230394808,48.6226,49.0409,48.6226,48.987,52352.623
2009-09-28 10:10:00,72.62,72.67,72.4,72.42,24337.4797187669,48.9937,49.0274,48.8453,48.8588,24337.4797
2009-09-28 10:20:00,72.43,72.71,72.37,72.71,18388.31800973499,48.8655,49.0544,48.825,49.0544,18388.318
2009-09-28 10:30:00,72.7,72.95,72.67,72.67,28880.475932936723,49.0477,49.2163,49.0274,49.0274,28880.4759
2009-09-28 10:40:00,72.67,72.71,72.53,72.64,13845.32179556517,49.0274,49.0544,48.933,49.0072,13845.3218
2009-09-28 10:50:00,72.63,72.73,72.57,72.73,15359.65386695511,49.0005,49.0679,48.96,49.0679,15359.6539
2009-09-28 11:00:00,72.72,72.87,72.7,72.84,15684.153596538668,49.0612,49.1624,49.0477,49.1421,15684.1536
2009-09-28 11:10:00,72.81,72.9,72.75,72.76,9626.825310978908,49.1219,49.1826,49.0814,49.0882,9626.8253
2009-09-28 11:20:00,72.77,72.85,72.72,72.83,11249.3239588967,49.0949,49.1489,49.0612,49.1354,11249.324
2009-09-28 11:30:00,72.85,72.93,72.78,72.89,21957.815035154137,49.1489,49.2029,49.1017,49.1759,21957.815
2009-09-28 11:40:00,72.88,72.97,72.76,72.8,15575.987020010816,49.1691,49.2298,49.0882,49.1152,15575.987
2009-09-28 11:50:00,72.81,72.84,72.76,72.8,16982.152514872905,49.1219,49.1421,49.0882,49.1152,16982.1525
2009-09-28 12:00:00,72.8,72.88,72.78,72.8,28555.97620335316,49.1152,49.1691,49.1017,49.1152,28555.9762
2009-09-28 12:10:00,72.82,72.95,72.77,72.95,14494.321254732287,49.1286,49.2163,49.0949,49.2163,14494.3213
2009-09-28 12:20:00,72.95,73.03,72.93,72.97,11249.3239588967,49.2163,49.2703,49.2029,49.2298,11249.324
2009-09-28 12:30:00,72.94,73.0,72.94,72.98,5732.828555976204,49.2096,49.2501,49.2096,49.2366,5732.8286
2009-09-28 12:40:00,72.99,73.05,72.82,72.82,20118.98323418064,49.2433,49.2838,49.1286,49.1286,20118.9832
2009-09-28 12:50:00,72.82,72.84,72.53,72.55,21741.48188209843,49.1286,49.1421,48.933,48.9465,21741.4819
2009-09-28 13:00:00,72.57,72.67,72.49,72.55,16008.653326122228,48.96,49.0274,48.906,48.9465,16008.6533
2009-09-28 13:10:00,72.58,72.68,72.53,72.64,8112.493239588966,48.9667,49.0342,48.933,49.0072,8112.4932
2009-09-28 13:20:00,72.64,72.7,72.55,72.66,13520.82206598161,49.0072,49.0477,48.9465,49.0207,13520.8221
2009-09-28 13:30:00,72.68,72.75,72.59,72.65,9194.159004867495,49.0342,49.0814,48.9735,49.014,9194.159
2009-09-28 13:40:00,72.64,72.83,72.64,72.67,18820.984315846403,49.0072,49.1354,49.0072,49.0274,18820.9843
2009-09-28 13:50:00,72.69,72.73,72.5,72.54,16873.98593834505,49.0409,49.0679,48.9128,48.9397,16873.9859
2009-09-28 14:00:00,72.52,72.65,72.39,72.45,30286.641427798808,48.9262,49.014,48.8385,48.879,30286.6414
2009-09-28 14:10:00,72.43,72.53,72.34,72.45,27149.81070849108,48.8655,48.933,48.8048,48.879,27149.8107
2009-09-28 14:20:00,72.42,72.63,72.42,72.6,21416.98215251488,48.8588,49.0005,48.8588,48.9802,21416.9822
2009-09-28 14:30:00,72.62,72.75,72.53,72.75,36776.63601946998,48.9937,49.0814,48.933,49.0814,36776.636
2009-09-28 14:40:00,72.76,72.82,72.72,72.8,19794.48350459708,49.0882,49.1286,49.0612,49.1152,19794.4835
2009-09-28 14:50:00,72.8,72.81,72.67,72.67,17522.98539751217,49.1152,49.1219,49.0274,49.0274,17522.9854
2009-09-28 15:00:00,72.67,72.81,72.67,72.8,32774.47268793943,49.0274,49.1219,49.0274,49.1152,32774.4727
2009-09-28 15:10:00,72.8,72.8,72.62,72.71,25094.64575446187,49.1152,49.1152,48.9937,49.0544,25094.6458
2009-09-28 15:20:00,72.71,72.81,72.69,72.69,24012.979989183343,49.0544,49.1219,49.0409,49.0409,24012.98
2009-09-28 15:30:00,72.7,72.72,72.6,72.62,31260.140616549485,49.0477,49.0612,48.9802,48.9937,31260.1406
2009-09-28 15:40:00,72.62,72.63,72.44,72.45,39697.13358572201,48.9937,49.0005,48.8723,48.879,39697.1336
2009-09-28 15:50:00,72.44,72.72,72.44,72.66,85559.76203353163,48.8723,49.0612,48.8723,49.0207,85559.762
2009-09-29 09:30:00,72.59,72.85,72.07,72.81,44023.79664683613,49.2556,49.432,48.9028,49.4049,44023.7966
2009-09-29 09:40:00,72.85,73.21,72.79,72.89,26068.14494321255,49.432,49.6763,49.3913,49.4592,26068.1449
2009-09-29 09:50:00,72.9,73.29,72.9,73.14,28447.80962682531,49.466,49.7306,49.466,49.6288,28447.8096
2009-09-29 10:00:00,73.14,73.14,72.22,72.67,77663.60194699837,49.6288,49.6288,49.0046,49.3099,77663.6019
2009-09-29 10:10:00,72.63,73.0,72.45,72.77,15143.320713899404,49.2828,49.5338,49.1606,49.3778,15143.3207
2009-09-29 10:20:00,72.71,72.78,72.48,72.57,14061.654948620877,49.337,49.3845,49.181,49.242,14061.6549
2009-09-29 10:30:00,72.59,72.66,72.4,72.56,18063.81828015144,49.2556,49.3031,49.1267,49.2353,18063.8183
2009-09-29 10:40:00,72.56,72.64,72.43,72.57,15035.154137371552,49.2353,49.2895,49.147,49.242,15035.1541
2009-09-29 10:50:00,72.57,72.64,72.31,72.31,26284.478096268253,49.242,49.2895,49.0656,49.0656,26284.4781
2009-09-29 11:00:00,72.31,72.43,72.15,72.4,24553.812871822607,49.0656,49.147,48.9571,49.1267,24553.8129
2009-09-29 11:10:00,72.34,72.4,72.09,72.15,32882.63926446728,49.086,49.1267,48.9163,48.9571,32882.6393
2009-09-29 11:20:00,72.15,72.43,72.06,72.42,12330.98972417523,48.9571,49.147,48.896,49.1403,12330.9897
2009-09-29 11:30:00,72.43,72.49,72.36,72.36,12006.489994591671,49.147,49.1878,49.0995,49.0995,12006.49
2009-09-29 11:40:00,72.38,72.38,72.05,72.15,9410.4921579232,49.1131,49.1131,48.8892,48.9571,9410.4922
2009-09-29 11:50:00,72.17,72.36,72.08,72.25,20227.14981070849,48.9706,49.0995,48.9096,49.0249,20227.1498
2009-09-29 12:00:00,72.25,72.29,72.16,72.17,19794.48350459708,49.0249,49.052,48.9638,48.9706,19794.4835
2009-09-29 12:10:00,72.18,72.29,72.09,72.26,11465.657111952409,48.9774,49.052,48.9163,49.0317,11465.6571
2009-09-29 12:20:00,72.26,72.29,72.12,72.21,8653.32612222823,49.0317,49.052,48.9367,48.9978,8653.3261
2009-09-29 12:30:00,72.21,72.31,72.21,72.29,7463.49378042185,48.9978,49.0656,48.9978,49.052,7463.4938
2009-09-29 12:40:00,72.3,72.31,72.23,72.28,9302.32558139535,49.0588,49.0656,49.0113,49.0453,9302.3256
2009-09-29 12:50:00,72.27,72.32,72.21,72.32,8977.82585181179,49.0385,49.0724,48.9978,49.0724,8977.8259
2009-09-29 13:00:00,72.37,72.49,72.33,72.33,12330.98972417523,49.1063,49.1878,49.0792,49.0792,12330.9897
2009-09-29 13:10:00,72.33,72.43,72.31,72.38,24012.979989183343,49.0792,49.147,49.0656,49.1131,24012.98
2009-09-29 13:20:00,72.39,72.48,72.39,72.47,5516.495402920497,49.1199,49.181,49.1199,49.1742,5516.4954
2009-09-29 13:30:00,72.44,72.57,72.4,72.46,12871.822606814494,49.1538,49.242,49.1267,49.1674,12871.8226
2009-09-29 13:40:00,72.47,72.51,72.42,72.47,4651.162790697675,49.1742,49.2013,49.1403,49.1742,4651.1628
2009-09-29 13:50:00,72.42,72.58,72.42,72.54,8545.159545700379,49.1403,49.2488,49.1403,49.2217,8545.1595
2009-09-29 14:00:00,72.57,72.59,72.45,72.5,12222.823147647376,49.242,49.2556,49.1606,49.1945,12222.8231
2009-09-29 14:10:00,72.49,72.59,72.48,72.52,17306.65224445646,49.1878,49.2556,49.181,49.2081,17306.6522
2009-09-29 14:20:00,72.54,72.57,72.47,72.55,9410.4921579232,49.2217,49.242,49.1742,49.2285,9410.4922
2009-09-29 14:30:00,72.53,72.56,72.36,72.43,14494.321254732287,49.2149,49.2353,49.0995,49.147,14494.3213
2009-09-29 14:40:00,72.42,72.49,72.37,72.38,20551.64954029205,49.1403,49.1878,49.1063,49.1131,20551.6495
2009-09-29 14:50:00,72.37,72.46,72.33,72.39,16549.486208761493,49.1063,49.1674,49.0792,49.1199,16549.4862
2009-09-29 15:00:00,72.4,72.45,72.37,72.42,10492.15792320173,49.1267,49.1606,49.1063,49.1403,10492.1579
2009-09-29 15:10:00,72.42,72.44,72.33,72.39,10600.324499729582,49.1403,49.1538,49.0792,49.1199,10600.3245
2009-09-29 15:20:00,72.39,72.45,72.18,72.18,33207.13899405084,49.1199,49.1606,48.9774,48.9774,33207.139
2009-09-29 15:30:00,72.15,72.22,72.08,72.17,33531.638723634394,48.9571,49.0046,48.9096,48.9706,33531.6387
2009-09-29 15:40:00,72.17,72.31,72.1,72.21,50946.45754461871,48.9706,49.0656,48.9231,48.9978,50946.4575
2009-09-29 15:50:00,72.2,72.24,72.07,72.18,72147.10654407788,48.991,49.0181,48.9028,48.9774,72147.1065
2009-09-30 09:30:00,72.14,72.3,72.06,72.3,30394.808004326664,48.9503,49.0588,48.896,49.0588,30394.808
2009-09-30 09:40:00,72.31,72.41,71.42,71.42,42617.63115197404,49.0656,49.1335,48.4617,48.4617,42617.6312
2009-09-30 09:50:00,71.48,71.6,70.85,71.08,55381.28718226068,48.5024,48.5839,48.0749,48.231,55381.2872
2009-09-30 10:00:00,71.01,71.33,70.96,71.08,77230.93564088696,48.1835,48.4006,48.1496,48.231,77230.9356
2009-09-30 10:10:00,71.04,71.37,71.02,71.29,42725.79772850189,48.2039,48.4278,48.1903,48.3735,42725.7977
2009-09-30 10:20:00,71.33,71.44,71.21,71.38,35154.13737155219,48.4006,48.4753,48.3192,48.4346,35154.1374
2009-09-30 10:30:00,71.41,71.46,71.23,71.38,25743.645213628988,48.4549,48.4889,48.3328,48.4346,25743.6452
2009-09-30 10:40:00,71.36,71.44,71.2,71.25,48674.9594375338,48.421,48.4753,48.3124,48.3464,48674.9594
2009-09-30 10:50:00,71.24,71.32,71.1,71.2,23796.646836127635,48.3396,48.3939,48.2446,48.3124,23796.6468
2009-09-30 11:00:00,71.24,71.39,71.2,71.2,18712.81773931855,48.3396,48.4414,48.3124,48.3124,18712.8177
2009-09-30 11:10:00,71.2,71.45,71.2,71.36,25959.97836668469,48.3124,48.4821,48.3124,48.421,25959.9784
2009-09-30 11:20:00,71.33,71.63,71.32,71.62,23472.14710654408,48.4006,48.6042,48.3939,48.5974,23472.1471
2009-09-30 11:30:00,71.6,71.79,71.59,71.61,17739.318550567874,48.5839,48.7128,48.5771,48.5906,17739.3186
2009-09-30 11:40:00,71.53,71.53,71.36,71.43,8220.65981611682,48.5364,48.5364,48.421,48.4685,8220.6598
2009-09-30 11:50:00,71.43,71.82,71.38,71.79,13196.322336398052,48.4685,48.7331,48.4346,48.7128,13196.3223
2009-09-30 12:00:00,71.7,71.82,71.59,71.73,17306.65224445646,48.6517,48.7331,48.5771,48.6721,17306.6522
2009-09-30 12:10:00,71.69,71.88,71.67,71.8,8436.992969172525,48.6449,48.7738,48.6314,48.7196,8436.993
2009-09-30 12:20:00,71.76,72.02,71.76,71.9,18820.984315846403,48.6924,48.8688,48.6924,48.7874,18820.9843
2009-09-30 12:30:00,71.93,72.08,71.93,71.98,7463.49378042185,48.8078,48.9096,48.8078,48.8417,7463.4938
2009-09-30 12:40:00,72.04,72.29,71.97,72.24,33531.638723634394,48.8824,49.052,48.8349,49.0181,33531.6387
2009-09-30 12:50:00,72.26,72.5,72.22,72.48,32449.972958355866,49.0317,49.1945,49.0046,49.181,32449.973
2009-09-30 13:00:00,72.53,72.91,72.5,72.72,28447.80962682531,49.2149,49.4727,49.1945,49.3438,28447.8096
2009-09-30 13:10:00,72.71,72.8,72.67,72.73,14061.654948620877,49.337,49.3981,49.3099,49.3506,14061.6549
2009-09-30 13:20:00,72.75,72.82,72.68,72.77,8004.326663061114,49.3642,49.4117,49.3167,49.3778,8004.3267
2009-09-30 13:30:00,72.72,72.75,72.59,72.59,15359.65386695511,49.3438,49.3642,49.2556,49.2556,15359.6539
2009-09-30 13:40:00,72.6,72.73,72.55,72.66,34072.47160627366,49.2624,49.3506,49.2285,49.3031,34072.4716
2009-09-30 13:50:00,72.69,72.76,72.64,72.65,5949.161709031909,49.3235,49.371,49.2895,49.2963,5949.1617
2009-09-30 14:00:00,72.67,72.67,72.43,72.48,13304.488912925906,49.3099,49.3099,49.147,49.181,13304.4889
2009-09-30 14:10:00,72.44,72.59,72.41,72.55,6381.828015143321,49.1538,49.2556,49.1335,49.2285,6381.828
2009-09-30 14:20:00,72.57,72.57,72.41,72.48,11681.990265008111,49.242,49.242,49.1335,49.181,11681.9903
2009-09-30 14:30:00,72.39,72.45,72.3,72.32,11573.82368848026,49.1199,49.1606,49.0588,49.0724,11573.8237
2009-09-30 14:40:00,72.31,72.49,72.29,72.32,25202.812330989724,49.0656,49.1878,49.052,49.0724,25202.8123
2009-09-30 14:50:00,72.32,72.38,72.06,72.08,24986.47917793402,49.0724,49.1131,48.896,48.9096,24986.4792
2009-09-30 15:00:00,72.03,72.04,71.71,71.82,53975.12168739859,48.8756,48.8824,48.6585,48.7331,53975.1217
2009-09-30 15:10:00,71.82,71.92,71.64,71.9,43374.797187669006,48.7331,48.801,48.611,48.7874,43374.7972
2009-09-30 15:20:00,71.9,71.94,71.73,71.81,25419.145484045428,48.7874,48.8146,48.6721,48.7263,25419.1455
2009-09-30 15:30:00,71.8,72.06,71.71,71.92,50405.62466197945,48.7196,48.896,48.6585,48.801,50405.6247
2009-09-30 15:40:00,71.91,72.0,71.64,71.8,70091.94159004868,48.7942,48.8553,48.611,48.7196,70091.9416
2009-09-30 15:50:00,71.81,71.96,71.69,71.73,137263.3856138453,48.7263,48.8281,48.6449,48.6721,137263.3856
2009-10-01 09:30:00,71.81,71.93,71.2,71.49,54948.62087614927,48.7263,48.8078,48.3124,48.5092,54948.6209
2009-10-01 09:40:00,71.47,71.47,71.09,71.36,44780.9626825311,48.4956,48.4956,48.2378,48.421,44780.9627
2009-10-01 09:50:00,71.38,71.41,71.09,71.19,20984.31584640346,48.4346,48.4549,48.2378,48.3056,20984.3158
2009-10-01 10:00:00,71.3,71.37,70.54,70.56,70200.10816657652,48.3803,48.4278,47.8646,47.8782,70200.1082
2009-10-01 10:10:00,70.53,70.74,70.5,70.73,31800.97349918875,47.8578,48.0003,47.8375,47.9935,31800.9735
2009-10-01 10:20:00,70.79,70.82,70.61,70.65,16657.652785289345,48.0342,48.0546,47.9121,47.9392,16657.6528
2009-10-01 10:30:00,70.64,70.96,70.6,70.74,26068.14494321255,47.9324,48.1496,47.9053,48.0003,26068.1449
2009-10-01 10:40:00,70.85,70.98,70.7,70.86,92266.08977825852,48.0749,48.1632,47.9732,48.0817,92266.0898
2009-10-01 10:50:00,70.86,71.03,70.84,70.94,89021.09248242293,48.0817,48.1971,48.0682,48.136,89021.0925
2009-10-01 11:00:00,70.95,70.97,70.58,70.61,78528.9345592212,48.1428,48.1564,47.8917,47.9121,78528.9346
2009-10-01 11:10:00,70.58,70.82,70.55,70.7,38831.80097349919,47.8917,48.0546,47.8714,47.9732,38831.801
2009-10-01 11:20:00,70.68,70.78,70.4,70.47,109356.40886965928,47.9596,48.0274,47.7696,47.8171,109356.4089
2009-10-01 11:30:00,70.49,70.54,70.36,70.46,86749.59437533801,47.8307,47.8646,47.7425,47.8103,86749.5944
2009-10-01 11:40:00,70.52,70.68,70.5,70.56,63818.2801514332,47.851,47.9596,47.8375,47.8782,63818.2802
2009-10-01 11:50:00,70.54,70.62,70.31,70.35,58950.78420767983,47.8646,47.9189,47.7085,47.7357,58950.7842
2009-10-01 12:00:00,70.36,70.41,70.27,70.4,14061.654948620877,47.7425,47.7764,47.6814,47.7696,14061.6549
2009-10-01 12:10:00,70.44,70.54,70.33,70.35,14061.654948620877,47.7967,47.8646,47.7221,47.7357,14061.6549
2009-10-01 12:20:00,70.34,70.47,70.34,70.41,17522.98539751217,47.7289,47.8171,47.7289,47.7764,17522.9854
2009-10-01 12:30:00,70.44,70.46,70.33,70.37,13412.655489453758,47.7967,47.8103,47.7221,47.7492,13412.6555
2009-10-01 12:40:00,70.36,70.38,70.26,70.35,16224.986479177933,47.7425,47.756,47.6746,47.7357,16224.9865
2009-10-01 12:50:00,70.34,70.47,70.3,70.47,22714.981070849102,47.7289,47.8171,47.7017,47.8171,22714.9811
2009-10-01 13:00:00,70.46,70.52,70.4,70.49,51054.62412114657,47.8103,47.851,47.7696,47.8307,51054.6241
2009-10-01 13:10:00,70.47,70.49,70.35,70.35,41535.96538669551,47.8171,47.8307,47.7357,47.7357,41535.9654
2009-10-01 13:20:00,70.35,70.47,70.29,70.43,59924.2833964305,47.7357,47.8171,47.695,47.79,59924.2834
2009-10-01 13:30:00,70.45,70.56,70.42,70.53,19253.65062195781,47.8035,47.8782,47.7832,47.8578,19253.6506
2009-10-01 13:40:00,70.53,70.76,70.53,70.72,16116.81990265008,47.8578,48.0139,47.8578,47.9867,16116.8199
2009-10-01 13:50:00,70.73,70.78,70.6,70.71,18388.31800973499,47.9935,48.0274,47.9053,47.9799,18388.318
2009-10-01 14:00:00,70.72,70.84,70.64,70.83,24229.313142239047,47.9867,48.0682,47.9324,48.0614,24229.3131
2009-10-01 14:10:00,70.82,70.88,70.76,70.81,23580.31368307193,48.0546,48.0953,48.0139,48.0478,23580.3137
2009-10-01 14:20:00,70.82,70.98,70.78,70.92,25310.978907517576,48.0546,48.1632,48.0274,48.1224,25310.9789
2009-10-01 14:30:00,70.91,70.91,70.59,70.62,45213.62898864251,48.1157,48.1157,47.8985,47.9189,45213.629
2009-10-01 14:40:00,70.61,70.64,70.49,70.61,27474.31043807464,47.9121,47.9324,47.8307,47.9121,27474.3104
2009-10-01 14:50:00,70.61,70.69,70.59,70.6,17414.818820984314,47.9121,47.9664,47.8985,47.9053,17414.8188
2009-10-01 15:00:00,70.59,70.63,70.53,70.58,20984.31584640346,47.8985,47.9257,47.8578,47.8917,20984.3158
2009-10-01 15:10:00,70.58,70.65,70.46,70.64,27690.64359113034,47.8917,47.9392,47.8103,47.9324,27690.6436
2009-10-01 15:20:00,70.65,70.65,70.44,70.47,40562.46619794484,47.9392,47.9392,47.7967,47.8171,40562.4662
2009-10-01 15:30:00,70.46,70.46,70.32,70.32,71173.6073553272,47.8103,47.8103,47.7153,47.7153,71173.6074
2009-10-01 15:40:00,70.3,70.3,70.03,70.03,113250.40562466196,47.7017,47.7017,47.5185,47.5185,113250.4056
2009-10-01 15:50:00,70.02,70.05,69.71,69.72,185938.34505137912,47.5118,47.5321,47.3014,47.3082,185938.3451
2009-10-02 09:30:00,69.06,69.41,68.19,69.13,80043.26663061114,46.8603,47.0978,46.27,46.9078,80043.2666
2009-10-02 09:40:00,69.2,69.66,69.1,69.54,35694.97025419145,46.9553,47.2675,46.8875,47.186,35694.9703
2009-10-02 09:50:00,69.56,69.74,69.28,69.28,119199.56733369388,47.1996,47.3218,47.0096,47.0096,119199.5673
2009-10-02 10:00:00,69.26,69.58,69.11,69.2,94537.58788534344,46.9961,47.2132,46.8943,46.9553,94537.5879
2009-10-02 10:10:00,69.17,69.49,69.09,69.27,75824.77014602488,46.935,47.1521,46.8807,47.0028,75824.7701
2009-10-02 10:20:00,69.26,69.81,69.26,69.7,49107.625743645214,46.9961,47.3693,46.9961,47.2946,49107.6257
2009-10-02 10:30:00,69.69,69.99,69.62,69.73,59383.45051379124,47.2878,47.4914,47.2403,47.315,59383.4505
2009-10-02 10:40:00,69.74,69.87,69.49,69.59,58734.45105462412,47.3218,47.41,47.1521,47.22,58734.4511
2009-10-02 10:50:00,69.6,69.76,69.43,69.66,87074.09410492158,47.2268,47.3353,47.1114,47.2675,87074.0941
2009-10-02 11:00:00,69.66,69.85,69.66,69.69,26825.31097890752,47.2675,47.3964,47.2675,47.2878,26825.311
2009-10-02 11:10:00,69.71,69.88,69.64,69.76,35262.30394808004,47.3014,47.4168,47.2539,47.3353,35262.3039
2009-10-02 11:20:00,69.77,69.93,69.74,69.8,32233.63980530016,47.3421,47.4507,47.3218,47.3625,32233.6398
2009-10-02 11:30:00,69.85,70.14,69.82,69.97,47917.79340183883,47.3964,47.5932,47.376,47.4778,47917.7934
2009-10-02 11:40:00,69.97,70.25,69.91,70.24,58409.95132504056,47.4778,47.6678,47.4371,47.661,58409.9513
2009-10-02 11:50:00,70.25,70.47,70.23,70.3,69983.77501352082,47.6678,47.8171,47.6542,47.7017,69983.775
2009-10-02 12:00:00,70.32,70.47,70.21,70.35,41211.46565711195,47.7153,47.8171,47.6407,47.7357,41211.4657
2009-10-02 12:10:00,70.35,70.56,70.08,70.51,47593.29367225527,47.7357,47.8782,47.5525,47.8442,47593.2937
2009-10-02 12:20:00,70.48,70.5,70.31,70.47,30394.808004326664,47.8239,47.8375,47.7085,47.8171,30394.808
2009-10-02 12:30:00,70.47,70.57,70.38,70.42,37750.13520822066,47.8171,47.885,47.756,47.7832,37750.1352
2009-10-02 12:40:00,70.45,70.57,70.22,70.23,56787.45267712277,47.8035,47.885,47.6475,47.6542,56787.4527
2009-10-02 12:50:00,70.22,70.31,70.14,70.3,65008.11249323958,47.6475,47.7085,47.5932,47.7017,65008.1125
2009-10-02 13:00:00,70.3,70.4,70.27,70.37,73120.60573282855,47.7017,47.7696,47.6814,47.7492,73120.6057
2009-10-02 13:10:00,70.38,70.45,70.24,70.28,64142.779881016766,47.756,47.8035,47.661,47.6882,64142.7799
2009-10-02 13:20:00,70.24,70.29,70.21,70.26,13196.322336398052,47.661,47.695,47.6407,47.6746,13196.3223
2009-10-02 13:30:00,70.26,70.35,70.18,70.23,25310.978907517576,47.6746,47.7357,47.6203,47.6542,25310.9789
2009-10-02 13:40:00,70.24,70.3,70.16,70.22,21200.648999459165,47.661,47.7017,47.6067,47.6475,21200.649
2009-10-02 13:50:00,70.23,70.26,70.15,70.23,26825.31097890752,47.6542,47.6746,47.6,47.6542,26825.311
2009-10-02 14:00:00,70.18,70.21,70.06,70.16,15359.65386695511,47.6203,47.6407,47.5389,47.6067,15359.6539
2009-10-02 14:10:00,70.17,70.38,70.11,70.38,13845.32179556517,47.6135,47.756,47.5728,47.756,13845.3218
2009-10-02 14:20:00,70.38,70.38,70.18,70.21,16441.31963223364,47.756,47.756,47.6203,47.6407,16441.3196
2009-10-02 14:30:00,70.22,70.27,70.15,70.2,13412.655489453758,47.6475,47.6814,47.6,47.6339,13412.6555
2009-10-02 14:40:00,70.17,70.22,70.1,70.16,10059.491617090318,47.6135,47.6475,47.566,47.6067,10059.4916
2009-10-02 14:50:00,70.16,70.3,70.14,70.22,16549.486208761493,47.6067,47.7017,47.5932,47.6475,16549.4862
2009-10-02 15:00:00,70.21,70.26,70.09,70.18,23472.14710654408,47.6407,47.6746,47.5592,47.6203,23472.1471
2009-10-02 15:10:00,70.18,70.23,70.06,70.09,30502.97458085452,47.6203,47.6542,47.5389,47.5592,30502.9746
2009-10-02 15:20:00,70.1,70.22,70.1,70.1,11681.990265008111,47.566,47.6475,47.566,47.566,11681.9903
2009-10-02 15:30:00,70.11,70.28,70.02,70.04,33964.30502974581,47.5728,47.6882,47.5118,47.5253,33964.305
2009-10-02 15:40:00,70.02,70.13,69.98,70.01,30827.474310438072,47.5118,47.5864,47.4846,47.505,30827.4743
2009-10-02 15:50:00,69.97,69.99,69.65,69.84,111844.24012979987,47.4778,47.4914,47.2607,47.3896,111844.2401
2009-10-05 09:30:00,70.15,70.46,69.11,70.05,74851.2709572742,47.6,47.8103,46.8943,47.5321,74851.271
2009-10-05 09:40:00,70.08,70.59,70.08,70.47,33207.13899405084,47.5525,47.8985,47.5525,47.8171,33207.139
2009-10-05 09:50:00,70.46,70.85,70.4,70.84,43050.29745808545,47.8103,48.0749,47.7696,48.0682,43050.2975
2009-10-05 10:00:00,70.87,71.08,70.15,70.33,59167.11736073553,48.0885,48.231,47.6,47.7221,59167.1174
2009-10-05 10:10:00,70.35,70.57,70.21,70.57,29204.97566252028,47.7357,47.885,47.6407,47.885,29204.9757
2009-10-05 10:20:00,70.57,70.61,70.2,70.35,23472.14710654408,47.885,47.9121,47.6339,47.7357,23472.1471
2009-10-05 10:30:00,70.4,70.56,70.23,70.54,17955.65170362358,47.7696,47.8782,47.6542,47.8646,17955.6517
2009-10-05 10:40:00,70.56,70.57,70.4,70.52,21633.315305570577,47.8782,47.885,47.7696,47.851,21633.3153
2009-10-05 10:50:00,70.51,70.71,70.35,70.66,13628.988642509465,47.8442,47.9799,47.7357,47.946,13628.9886
2009-10-05 11:00:00,70.71,70.75,70.5,70.52,12871.822606814494,47.9799,48.0071,47.8375,47.851,12871.8226
2009-10-05 11:10:00,70.49,70.49,70.18,70.26,15792.320173066522,47.8307,47.8307,47.6203,47.6746,15792.3202
2009-10-05 11:20:00,70.28,70.32,70.13,70.13,12222.823147647376,47.6882,47.7153,47.5864,47.5864,12222.8231
2009-10-05 11:30:00,70.18,70.26,69.89,69.94,27257.97728501893,47.6203,47.6746,47.4235,47.4575,27257.9773
2009-10-05 11:40:00,69.94,70.03,69.94,69.97,19253.65062195781,47.4575,47.5185,47.4575,47.4778,19253.6506
2009-10-05 11:50:00,69.96,70.05,69.76,69.81,96484.58626284478,47.471,47.5321,47.3353,47.3693,96484.5863
2009-10-05 12:00:00,69.81,69.84,69.67,69.81,44240.12979989183,47.3693,47.3896,47.2743,47.3693,44240.1298
2009-10-05 12:10:00,69.8,70.01,69.77,69.98,16982.152514872905,47.3625,47.505,47.3421,47.4846,16982.1525
2009-10-05 12:20:00,69.99,70.1,69.96,69.98,39048.13412655489,47.4914,47.566,47.471,47.4846,39048.1341
2009-10-05 12:30:00,69.96,70.01,69.88,69.92,12547.322877230936,47.471,47.505,47.4168,47.4439,12547.3229
2009-10-05 12:40:00,69.92,70.06,69.92,70.02,29853.9751216874,47.4439,47.5389,47.4439,47.5118,29853.9751
2009-10-05 12:50:00,70.01,70.01,69.88,69.92,13304.488912925906,47.505,47.505,47.4168,47.4439,13304.4889
2009-10-05 13:00:00,69.96,70.05,69.93,70.05,23688.480259599783,47.471,47.5321,47.4507,47.5321,23688.4803
2009-10-05 13:10:00,70.07,70.08,69.94,69.98,31043.80746349378,47.5457,47.5525,47.4575,47.4846,31043.8075
2009-10-05 13:20:00,70.0,70.1,69.99,70.03,15035.154137371552,47.4982,47.566,47.4914,47.5185,15035.1541
2009-10-05 13:30:00,70.04,70.07,69.89,69.91,14277.98810167658,47.5253,47.5457,47.4235,47.4371,14277.9881
2009-10-05 13:40:00,69.91,69.99,69.83,69.83,25310.978907517576,47.4371,47.4914,47.3828,47.3828,25310.9789
2009-10-05 13:50:00,69.81,69.94,69.8,69.87,39048.13412655489,47.3693,47.4575,47.3625,47.41,39048.1341
2009-10-05 14:00:00,69.86,69.87,69.79,69.81,23363.980530016222,47.4032,47.41,47.3557,47.3693,23363.9805
2009-10-05 14:10:00,69.81,69.87,69.77,69.77,18063.81828015144,47.3693,47.41,47.3421,47.3421,18063.8183
2009-10-05 14:20:00,69.74,69.84,69.61,69.84,26933.47755543537,47.3218,47.3896,47.2335,47.3896,26933.4776
2009-10-05 14:30:00,69.85,70.01,69.85,70.01,16333.153055705789,47.3964,47.505,47.3964,47.505,16333.1531
2009-10-05 14:40:00,70.01,70.28,69.94,70.28,29853.9751216874,47.505,47.6882,47.4575,47.6882,29853.9751
2009-10-05 14:50:00,70.28,70.5,70.28,70.39,42725.79772850189,47.6882,47.8375,47.6882,47.7628,42725.7977
2009-10-05 15:00:00,70.4,70.44,70.23,70.35,33315.30557057869,47.7696,47.7967,47.6542,47.7357,33315.3056
2009-10-05 15:10:00,70.35,70.35,70.24,70.35,24986.47917793402,47.7357,47.7357,47.661,47.7357,24986.4792
2009-10-05 15:20:00,70.35,70.37,70.23,70.28,35154.13737155219,47.7357,47.7492,47.6542,47.6882,35154.1374
2009-10-05 15:30:00,70.3,70.35,70.22,70.3,34396.97133585722,47.7017,47.7357,47.6475,47.7017,34396.9713
2009-10-05 15:40:00,70.31,70.38,70.21,70.38,48674.9594375338,47.7085,47.756,47.6407,47.756,48674.9594
2009-10-05 15:50:00,70.37,70.37,70.24,70.32,91400.75716603568,47.7492,47.7492,47.661,47.7153,91400.7572
2009-10-06 09:30:00,71.25,71.7,70.74,71.7,67928.61005949162,48.3464,48.6517,48.0003,48.6517,67928.6101
2009-10-06 09:40:00,71.71,71.93,71.61,71.61,65116.27906976744,48.6585,48.8078,48.5906,48.5906,65116.2791
2009-10-06 09:50:00,71.64,71.83,71.57,71.65,25959.97836668469,48.611,48.7399,48.5635,48.6178,25959.9784
2009-10-06 10:00:00,71.63,71.83,71.44,71.46,48025.959978366685,48.6042,48.7399,48.4753,48.4889,48025.96
2009-10-06 10:10:00,71.46,71.58,71.38,71.57,28231.47647376961,48.4889,48.5703,48.4346,48.5635,28231.4765
2009-10-06 10:20:00,71.56,71.82,71.56,71.61,36235.80313683072,48.5567,48.7331,48.5567,48.5906,36235.8031
2009-10-06 10:30:00,71.6,71.89,71.59,71.88,24229.313142239047,48.5839,48.7806,48.5771,48.7738,24229.3131
2009-10-06 10:40:00,71.85,72.04,71.85,71.92,30394.808004326664,48.7535,48.8824,48.7535,48.801,30394.808
2009-10-06 10:50:00,71.93,71.94,71.79,71.86,28123.30989724175,48.8078,48.8146,48.7128,48.7603,28123.3099
2009-10-06 11:00:00,71.85,72.01,71.74,72.01,30286.641427798808,48.7535,48.8621,48.6788,48.8621,30286.6414
2009-10-06 11:10:00,72.02,72.07,71.62,71.62,29204.97566252028,48.8688,48.9028,48.5974,48.5974,29204.9757
2009-10-06 11:20:00,71.64,71.65,71.46,71.55,22390.48134126555,48.611,48.6178,48.4889,48.5499,22390.4813
2009-10-06 11:30:00,71.51,71.72,71.49,71.72,14710.654407787992,48.5228,48.6653,48.5092,48.6653,14710.6544
2009-10-06 11:40:00,71.7,71.79,71.66,71.7,9626.825310978908,48.6517,48.7128,48.6246,48.6517,9626.8253
2009-10-06 11:50:00,71.71,71.77,71.65,71.69,22065.98161168199,48.6585,48.6992,48.6178,48.6449,22065.9816
2009-10-06 12:00:00,71.69,71.75,71.68,71.72,9518.658734451054,48.6449,48.6856,48.6381,48.6653,9518.6587
2009-10-06 12:10:00,71.72,71.84,71.7,71.84,11465.657111952409,48.6653,48.7467,48.6517,48.7467,11465.6571
2009-10-06 12:20:00,71.84,71.85,71.77,71.8,8977.82585181179,48.7467,48.7535,48.6992,48.7196,8977.8259
2009-10-06 12:30:00,71.79,71.94,71.79,71.88,13196.322336398052,48.7128,48.8146,48.7128,48.7738,13196.3223
2009-10-06 12:40:00,71.89,71.94,71.73,71.76,11465.657111952409,48.7806,48.8146,48.6721,48.6924,11465.6571
2009-10-06 12:50:00,71.77,71.78,71.67,71.69,11249.3239588967,48.6992,48.706,48.6314,48.6449,11249.324
2009-10-06 13:00:00,71.68,71.71,71.65,71.69,50405.62466197945,48.6381,48.6585,48.6178,48.6449,50405.6247
2009-10-06 13:10:00,71.69,71.74,71.66,71.72,10708.491076257436,48.6449,48.6788,48.6246,48.6653,10708.4911
2009-10-06 13:20:00,71.72,71.73,71.65,71.66,11465.657111952409,48.6653,48.6721,48.6178,48.6246,11465.6571
2009-10-06 13:30:00,71.65,71.76,71.65,71.69,26717.144402379665,48.6178,48.6924,48.6178,48.6449,26717.1444
2009-10-06 13:40:00,71.68,71.69,71.49,71.65,73553.27203893996,48.6381,48.6449,48.5092,48.6178,73553.272
2009-10-06 13:50:00,71.64,71.65,71.35,71.56,40021.63331530557,48.611,48.6178,48.4142,48.5567,40021.6333
2009-10-06 14:00:00,71.57,71.57,71.28,71.39,32233.63980530016,48.5635,48.5635,48.3667,48.4414,32233.6398
2009-10-06 14:10:00,71.39,71.57,71.33,71.41,23363.980530016222,48.4414,48.5635,48.4006,48.4549,23363.9805
2009-10-06 14:20:00,71.41,71.41,71.11,71.2,28123.30989724175,48.4549,48.4549,48.2514,48.3124,28123.3099
2009-10-06 14:30:00,71.15,71.53,71.11,71.53,32666.306111411574,48.2785,48.5364,48.2514,48.5364,32666.3061
2009-10-06 14:40:00,71.54,71.68,71.45,71.63,17198.48566792861,48.5431,48.6381,48.4821,48.6042,17198.4857
2009-10-06 14:50:00,71.65,71.69,71.58,71.65,14277.98810167658,48.6178,48.6449,48.5703,48.6178,14277.9881
2009-10-06 15:00:00,71.64,71.87,71.58,71.81,37209.3023255814,48.611,48.7671,48.5703,48.7263,37209.3023
2009-10-06 15:10:00,71.82,71.98,71.82,71.88,67712.27690643592,48.7331,48.8417,48.7331,48.7738,67712.2769
2009-10-06 15:20:00,71.88,71.88,71.73,71.82,62520.28123309897,48.7738,48.7738,48.6721,48.7331,62520.2812
2009-10-06 15:30:00,71.85,72.02,71.82,71.82,49215.79232017307,48.7535,48.8688,48.7331,48.7331,49215.7923
2009-10-06 15:40:00,71.82,71.82,71.61,71.64,89561.9253650622,48.7331,48.7331,48.5906,48.611,89561.9254
2009-10-06 15:50:00,71.65,71.82,71.58,71.8,119415.9004867496,48.6178,48.7331,48.5703,48.7196,119415.9005
2009-10-07 09:30:00,72.11,72.51,71.84,72.44,79610.60032449973,48.9299,49.2013,48.7467,49.1538,79610.6003
2009-10-07 09:40:00,72.44,72.56,71.81,71.96,49972.95835586804,49.1538,49.2353,48.7263,48.8281,49972.9584
2009-10-07 09:50:00,71.98,72.43,71.98,72.36,65440.778799351,48.8417,49.147,48.8417,49.0995,65440.7788
2009-10-07 10:00:00,72.38,72.39,72.17,72.25,24661.97944835046,49.1131,49.1199,48.9706,49.0249,24661.9794
2009-10-07 10:10:00,72.36,72.48,72.29,72.47,21525.148729042725,49.0995,49.181,49.052,49.1742,21525.1487
2009-10-07 10:20:00,72.49,72.51,72.2,72.21,16982.152514872905,49.1878,49.2013,48.991,48.9978,16982.1525
2009-10-07 10:30:00,72.23,72.34,72.05,72.28,59383.45051379124,49.0113,49.086,48.8892,49.0453,59383.4505
2009-10-07 10:40:00,72.27,72.3,72.07,72.09,37641.968631692806,49.0385,49.0588,48.9028,48.9163,37641.9686
2009-10-07 10:50:00,72.08,72.34,72.06,72.31,21741.48188209843,48.9096,49.086,48.896,49.0656,21741.4819
2009-10-07 11:00:00,72.3,72.64,72.3,72.42,54083.28826392644,49.0588,49.2895,49.0588,49.1403,54083.2883
2009-10-07 11:10:00,72.43,72.45,72.27,72.27,10275.824770146024,49.147,49.1606,49.0385,49.0385,10275.8248
2009-10-07 11:20:00,72.27,72.43,72.22,72.43,11573.82368848026,49.0385,49.147,49.0046,49.147,11573.8237
2009-10-07 11:30:00,72.46,72.46,72.11,72.18,26717.144402379665,49.1674,49.1674,48.9299,48.9774,26717.1444
2009-10-07 11:40:00,72.18,72.22,71.99,72.04,45321.79556517036,48.9774,49.0046,48.8485,48.8824,45321.7956
2009-10-07 11:50:00,72.04,72.13,71.91,71.91,23580.31368307193,48.8824,48.9435,48.7942,48.7942,23580.3137
2009-10-07 12:00:00,71.94,72.08,71.88,72.08,12547.322877230936,48.8146,48.9096,48.7738,48.9096,12547.3229
2009-10-07 12:10:00,72.08,72.1,71.98,72.05,16116.81990265008,48.9096,48.9231,48.8417,48.8892,16116.8199
2009-10-07 12:20:00,72.05,72.1,71.98,72.04,10059.491617090318,48.8892,48.9231,48.8417,48.8824,10059.4916
2009-10-07 12:30:00,72.02,72.05,71.92,71.95,14602.48783126014,48.8688,48.8892,48.801,48.8213,14602.4878
2009-10-07 12:40:00,71.95,72.13,71.94,72.13,16224.986479177933,48.8213,48.9435,48.8146,48.9435,16224.9865
2009-10-07 12:50:00,72.15,72.2,72.07,72.1,21092.48242293132,48.9571,48.991,48.9028,48.9231,21092.4824
2009-10-07 13:00:00,72.12,72.17,71.99,72.1,36884.80259599783,48.9367,48.9706,48.8485,48.9231,36884.8026
2009-10-07 13:10:00,72.09,72.18,72.09,72.18,26392.644672796105,48.9163,48.9774,48.9163,48.9774,26392.6447
2009-10-07 13:20:00,72.14,72.19,72.07,72.13,13412.655489453758,48.9503,48.9842,48.9028,48.9435,13412.6555
2009-10-07 13:30:00,72.16,72.19,72.06,72.18,18496.484586262843,48.9638,48.9842,48.896,48.9774,18496.4846
2009-10-07 13:40:00,72.18,72.19,72.04,72.1,38507.30124391563,48.9774,48.9842,48.8824,48.9231,38507.3012
2009-10-07 13:50:00,72.11,72.18,72.05,72.15,32990.80584099513,48.9299,48.9774,48.8892,48.9571,32990.8058
2009-10-07 14:00:00,72.15,72.15,71.91,71.94,24121.146565711195,48.9571,48.9571,48.7942,48.8146,24121.1466
2009-10-07 14:10:00,71.96,72.02,71.84,71.88,28880.475932936723,48.8281,48.8688,48.7467,48.7738,28880.4759
2009-10-07 14:20:00,71.88,71.94,71.79,71.91,22714.981070849102,48.7738,48.8146,48.7128,48.7942,22714.9811
2009-10-07 14:30:00,71.9,71.94,71.78,71.82,17955.65170362358,48.7874,48.8146,48.706,48.7331,17955.6517
2009-10-07 14:40:00,71.82,72.0,71.73,71.85,31476.4737696052,48.7331,48.8553,48.6721,48.7535,31476.4738
2009-10-07 14:50:00,71.86,71.95,71.85,71.89,31043.80746349378,48.7603,48.8213,48.7535,48.7806,31043.8075
2009-10-07 15:00:00,71.87,71.89,71.8,71.84,66738.77771768524,48.7671,48.7806,48.7196,48.7467,66738.7777
2009-10-07 15:10:00,71.83,71.94,71.78,71.92,66955.11087074094,48.7399,48.8146,48.706,48.801,66955.1109
2009-10-07 15:20:00,71.94,72.05,71.87,71.96,51487.290427257976,48.8146,48.8892,48.7671,48.8281,51487.2904
2009-10-07 15:30:00,71.95,72.1,71.92,72.06,44348.29637641968,48.8213,48.9231,48.801,48.896,44348.2964
2009-10-07 15:40:00,72.07,72.14,72.02,72.07,100703.08274743104,48.9028,48.9503,48.8688,48.9028,100703.0827
2009-10-07 15:50:00,72.08,72.25,72.07,72.24,74418.6046511628,48.9096,49.0249,48.9028,49.0181,74418.6047
2009-10-08 09:30:00,73.28,73.83,73.11,73.64,55705.78691184424,49.7238,50.097,49.6085,49.9681,55705.7869
2009-10-08 09:40:00,73.65,73.68,73.41,73.53,32233.63980530016,49.9749,49.9952,49.812,49.8934,32233.6398
2009-10-08 09:50:00,73.53,73.53,73.02,73.1,40778.79935100054,49.8934,49.8934,49.5474,49.6017,40778.7994
2009-10-08 10:00:00,73.09,73.18,72.88,73.07,33531.638723634394,49.5949,49.656,49.4524,49.5813,33531.6387
2009-10-08 10:10:00,73.07,73.27,73.05,73.08,38290.968090859926,49.5813,49.717,49.5677,49.5881,38290.9681
2009-10-08 10:20:00,73.07,73.18,73.0,73.04,51703.62358031368,49.5813,49.656,49.5338,49.561,51703.6236
2009-10-08 10:30:00,73.04,73.18,72.95,73.04,37533.80205516495,49.561,49.656,49.4999,49.561,37533.8021
2009-10-08 10:40:00,73.04,73.12,72.98,73.02,41319.6322336398,49.561,49.6152,49.5202,49.5474,41319.6322
2009-10-08 10:50:00,73.02,73.12,73.0,73.04,27690.64359113034,49.5474,49.6152,49.5338,49.561,27690.6436
2009-10-08 11:00:00,73.07,73.17,72.97,73.12,21200.648999459165,49.5813,49.6492,49.5135,49.6152,21200.649
2009-10-08 11:10:00,73.14,73.22,73.04,73.15,36452.13628988642,49.6288,49.6831,49.561,49.6356,36452.1363
2009-10-08 11:20:00,73.13,73.19,73.02,73.04,42401.29799891833,49.622,49.6627,49.5474,49.561,42401.298
2009-10-08 11:30:00,73.05,73.26,73.05,73.15,15900.486749594374,49.5677,49.7102,49.5677,49.6356,15900.4867
2009-10-08 11:40:00,73.13,73.21,72.97,72.97,22174.14818820984,49.622,49.6763,49.5135,49.5135,22174.1482
2009-10-08 11:50:00,73.0,73.17,72.99,73.16,17522.98539751217,49.5338,49.6492,49.527,49.6424,17522.9854
2009-10-08 12:00:00,73.18,73.18,73.05,73.05,6489.994591671173,49.656,49.656,49.5677,49.5677,6489.9946
2009-10-08 12:10:00,73.1,73.2,73.07,73.15,13196.322336398052,49.6017,49.6695,49.5813,49.6356,13196.3223
2009-10-08 12:20:00,73.16,73.27,73.12,73.12,44889.12925905895,49.6424,49.717,49.6152,49.6152,44889.1293
2009-10-08 12:30:00,73.12,73.21,73.08,73.08,23580.31368307193,49.6152,49.6763,49.5881,49.5881,23580.3137
2009-10-08 12:40:00,73.08,73.17,73.04,73.11,19902.65008112493,49.5881,49.6492,49.561,49.6085,19902.6501
2009-10-08 12:50:00,73.1,73.12,73.04,73.07,10816.657652785289,49.6017,49.6152,49.561,49.5813,10816.6577
2009-10-08 13:00:00,73.07,73.1,72.99,73.07,40778.79935100054,49.5813,49.6017,49.527,49.5813,40778.7994
2009-10-08 13:10:00,73.06,73.09,72.94,73.09,131530.55705786913,49.5745,49.5949,49.4931,49.5949,131530.5571
2009-10-08 13:20:00,73.09,73.13,72.97,73.0,15575.987020010816,49.5949,49.622,49.5135,49.5338,15575.987
2009-10-08 13:30:00,73.02,73.08,72.95,72.99,63061.11411573824,49.5474,49.5881,49.4999,49.527,63061.1141
2009-10-08 13:40:00,72.99,73.11,72.99,73.07,54948.62087614927,49.527,49.6085,49.527,49.5813,54948.6209
2009-10-08 13:50:00,73.06,73.16,73.05,73.06,13737.155219037317,49.5745,49.6424,49.5677,49.5745,13737.1552
2009-10-08 14:00:00,73.08,73.16,73.04,73.11,52568.956192536505,49.5881,49.6424,49.561,49.6085,52568.9562
2009-10-08 14:10:00,73.11,73.2,72.99,73.05,55597.62033531639,49.6085,49.6695,49.527,49.5677,55597.6203
2009-10-08 14:20:00,73.07,73.18,72.96,73.18,41535.96538669551,49.5813,49.656,49.5067,49.656,41535.9654
2009-10-08 14:30:00,73.17,73.23,73.1,73.14,16333.153055705789,49.6492,49.6899,49.6017,49.6288,16333.1531
2009-10-08 14:40:00,73.16,73.2,73.02,73.18,19037.317468902107,49.6424,49.6695,49.5474,49.656,19037.3175
2009-10-08 14:50:00,73.19,73.2,73.05,73.08,10708.491076257436,49.6627,49.6695,49.5677,49.5881,10708.4911
2009-10-08 15:00:00,73.06,73.39,73.06,73.35,27690.64359113034,49.5745,49.7984,49.5745,49.7713,27690.6436
2009-10-08 15:10:00,73.37,73.38,73.29,73.38,26717.144402379665,49.7849,49.7917,49.7306,49.7917,26717.1444
2009-10-08 15:20:00,73.37,73.46,73.3,73.34,26392.644672796105,49.7849,49.8459,49.7374,49.7645,26392.6447
2009-10-08 15:30:00,73.33,73.33,73.11,73.16,54299.62141698216,49.7577,49.7577,49.6085,49.6424,54299.6214
2009-10-08 15:40:00,73.14,73.23,73.07,73.17,72904.27257977285,49.6288,49.6899,49.5813,49.6492,72904.2726
2009-10-08 15:50:00,73.17,73.18,73.08,73.16,124824.22931314223,49.6492,49.656,49.5881,49.6424,124824.2293
2009-10-09 09:30:00,73.29,73.86,73.29,73.73,79394.26717144402,49.7306,50.1174,49.7306,50.0292,79394.2672
2009-10-09 09:40:00,73.68,73.73,73.46,73.52,133369.3888588426,49.9952,50.0292,49.8459,49.8867,133369.3889
2009-10-09 09:50:00,73.49,73.64,73.46,73.57,82314.76473769605,49.8663,49.9681,49.8459,49.9206,82314.7647
2009-10-09 10:00:00,73.58,73.61,73.5,73.54,64467.27961060032,49.9274,49.9477,49.8731,49.9002,64467.2796
2009-10-09 10:10:00,73.58,73.67,73.51,73.51,30502.97458085452,49.9274,49.9884,49.8799,49.8799,30502.9746
2009-10-09 10:20:00,73.5,73.54,73.41,73.5,40670.63277447269,49.8731,49.9002,49.812,49.8731,40670.6328
2009-10-09 10:30:00,73.5,73.58,73.41,73.51,64899.94591671173,49.8731,49.9274,49.812,49.8799,64899.9459
2009-10-09 10:40:00,73.53,73.61,73.49,73.52,36668.46944294213,49.8934,49.9477,49.8663,49.8867,36668.4694
2009-10-09 10:50:00,73.51,73.54,73.48,73.52,32774.47268793943,49.8799,49.9002,49.8595,49.8867,32774.4727
2009-10-09 11:00:00,73.52,73.59,73.41,73.59,46295.29475392104,49.8867,49.9342,49.812,49.9342,46295.2948
2009-10-09 11:10:00,73.6,73.66,73.53,73.66,40778.79935100054,49.9409,49.9817,49.8934,49.9817,40778.7994
2009-10-09 11:20:00,73.66,73.66,73.53,73.53,62844.780962682526,49.9817,49.9817,49.8934,49.8934,62844.781
2009-10-09 11:30:00,73.51,73.65,73.48,73.6,43158.4640346133,49.8799,49.9749,49.8595,49.9409,43158.464
2009-10-09 11:40:00,73.59,73.62,73.57,73.62,32882.63926446728,49.9342,49.9545,49.9206,49.9545,32882.6393
2009-10-09 11:50:00,73.62,73.7,73.5,73.55,52677.12276906436,49.9545,50.0088,49.8731,49.907,52677.1228
2009-10-09 12:00:00,73.55,73.63,73.43,73.49,50081.12493239589,49.907,49.9613,49.8256,49.8663,50081.1249
2009-10-09 12:10:00,73.49,73.63,73.49,73.55,57544.61871281774,49.8663,49.9613,49.8663,49.907,57544.6187
2009-10-09 12:20:00,73.53,73.56,73.47,73.53,29529.47539210384,49.8934,49.9138,49.8527,49.8934,29529.4754
2009-10-09 12:30:00,73.53,73.67,73.48,73.63,29962.14169821525,49.8934,49.9884,49.8595,49.9613,29962.1417
2009-10-09 12:40:00,73.62,73.65,73.58,73.64,25419.145484045428,49.9545,49.9749,49.9274,49.9681,25419.1455
2009-10-09 12:50:00,73.61,73.81,73.61,73.73,66630.61114115738,49.9477,50.0834,49.9477,50.0292,66630.6111
2009-10-09 13:00:00,73.73,73.76,73.6,73.63,64142.779881016766,50.0292,50.0495,49.9409,49.9613,64142.7799
2009-10-09 13:10:00,73.64,73.84,73.63,73.84,56138.45321795565,49.9681,50.1038,49.9613,50.1038,56138.4532
2009-10-09 13:20:00,73.85,73.94,73.67,73.69,35045.97079502434,50.1106,50.1716,49.9884,50.002,35045.9708
2009-10-09 13:30:00,73.68,73.72,73.63,73.65,16657.652785289345,49.9952,50.0224,49.9613,49.9749,16657.6528
2009-10-09 13:40:00,73.65,73.7,73.65,73.67,32125.47322877231,49.9749,50.0088,49.9749,49.9884,32125.4732
2009-10-09 13:50:00,73.66,73.78,73.66,73.67,24770.14602487831,49.9817,50.0631,49.9817,49.9884,24770.146
2009-10-09 14:00:00,73.68,73.69,73.61,73.68,43699.29691725257,49.9952,50.002,49.9477,49.9952,43699.2969
2009-10-09 14:10:00,73.68,73.81,73.65,73.79,28555.97620335316,49.9952,50.0834,49.9749,50.0699,28555.9762
2009-10-09 14:20:00,73.79,73.79,73.74,73.77,30178.47485127096,50.0699,50.0699,50.0359,50.0563,30178.4749
2009-10-09 14:30:00,73.78,73.84,73.72,73.72,32341.806381828013,50.0631,50.1038,50.0224,50.0224,32341.8064
2009-10-09 14:40:00,73.72,73.72,73.61,73.65,73012.4391563007,50.0224,50.0224,49.9477,49.9749,73012.4392
2009-10-09 14:50:00,73.67,73.73,73.66,73.69,30719.30773391022,49.9884,50.0292,49.9817,50.002,30719.3077
2009-10-09 15:00:00,73.67,73.91,73.65,73.9,81124.93239588967,49.9884,50.1513,49.9749,50.1445,81124.9324
2009-10-09 15:10:00,73.9,73.96,73.85,73.9,62844.780962682526,50.1445,50.1852,50.1106,50.1445,62844.781
2009-10-09 15:20:00,73.91,74.04,73.9,74.04,50405.62466197945,50.1513,50.2395,50.1445,50.2395,50405.6247
2009-10-09 15:30:00,74.03,74.1,74.0,74.07,98647.91779340184,50.2327,50.2802,50.2124,50.2599,98647.9178
2009-10-09 15:40:00,74.07,74.13,73.98,74.09,142347.2147106544,50.2599,50.3006,50.1988,50.2734,142347.2147
2009-10-09 15:50:00,74.08,74.29,74.05,74.27,161276.36560302865,50.2666,50.4091,50.2463,50.3956,161276.3656
2009-10-12 09:30:00,74.55,74.88,74.11,74.22,50730.12439156301,50.5856,50.8095,50.287,50.3616,50730.1244
2009-10-12 09:40:00,74.24,74.82,74.15,74.73,34829.63764196863,50.3752,50.7688,50.3141,50.7077,34829.6376
2009-10-12 09:50:00,74.7,75.0,74.69,75.0,33964.30502974581,50.6873,50.8909,50.6806,50.8909,33964.305
2009-10-12 10:00:00,74.99,75.06,74.98,74.99,30502.97458085452,50.8841,50.9316,50.8773,50.8841,30502.9746
2009-10-12 10:10:00,74.98,75.27,74.97,75.14,71606.27366143861,50.8773,51.0741,50.8706,50.9859,71606.2737
2009-10-12 10:20:00,75.12,75.24,75.04,75.2,52352.6230394808,50.9723,51.0538,50.918,51.0266,52352.623
2009-10-12 10:30:00,75.2,75.37,75.18,75.21,41427.79881016766,51.0266,51.142,51.013,51.0334,41427.7988
2009-10-12 10:40:00,75.21,75.26,75.13,75.2,33531.638723634394,51.0334,51.0673,50.9791,51.0266,33531.6387
2009-10-12 10:50:00,75.21,75.37,75.2,75.35,41752.29853975122,51.0334,51.142,51.0266,51.1284,41752.2985
2009-10-12 11:00:00,75.33,75.36,75.21,75.34,51270.95727420227,51.1148,51.1352,51.0334,51.1216,51270.9573
2009-10-12 11:10:00,75.35,75.36,75.3,75.34,32774.47268793943,51.1284,51.1352,51.0945,51.1216,32774.4727
2009-10-12 11:20:00,75.32,75.36,75.25,75.25,34613.30448891292,51.108,51.1352,51.0605,51.0605,34613.3045
2009-10-12 11:30:00,75.26,75.26,75.05,75.08,65440.778799351,51.0673,51.0673,50.9248,50.9452,65440.7788
2009-10-12 11:40:00,75.08,75.17,75.07,75.13,23472.14710654408,50.9452,51.0063,50.9384,50.9791,23472.1471
2009-10-12 11:50:00,75.12,75.2,75.07,75.18,37317.46890210925,50.9723,51.0266,50.9384,51.013,37317.4689
2009-10-12 12:00:00,75.18,75.29,75.18,75.27,21092.48242293132,51.013,51.0877,51.013,51.0741,21092.4824
2009-10-12 12:10:00,75.27,75.39,75.25,75.32,20984.31584640346,51.0741,51.1555,51.0605,51.108,20984.3158
2009-10-12 12:20:00,75.32,75.32,75.25,75.27,19794.48350459708,51.108,51.108,51.0605,51.0741,19794.4835
2009-10-12 12:30:00,75.27,75.27,75.18,75.24,18929.15089237425,51.0741,51.0741,51.013,51.0538,18929.1509
2009-10-12 12:40:00,75.24,75.25,75.09,75.18,27366.14386154678,51.0538,51.0605,50.952,51.013,27366.1439
2009-10-12 12:50:00,75.18,75.26,75.18,75.23,12763.656030286642,51.013,51.0673,51.013,51.047,12763.656
2009-10-12 13:00:00,75.23,75.24,75.15,75.22,14710.654407787992,51.047,51.0538,50.9927,51.0402,14710.6544
2009-10-12 13:10:00,75.21,75.26,75.19,75.24,19037.317468902107,51.0334,51.0673,51.0198,51.0538,19037.3175
2009-10-12 13:20:00,75.25,75.28,75.23,75.26,15467.820443482964,51.0605,51.0809,51.047,51.0673,15467.8204
2009-10-12 13:30:00,75.25,75.32,75.22,75.26,62195.78150351541,51.0605,51.108,51.0402,51.0673,62195.7815
2009-10-12 13:40:00,75.25,75.29,75.22,75.25,34396.97133585722,51.0605,51.0877,51.0402,51.0605,34396.9713
2009-10-12 13:50:00,75.25,75.28,75.23,75.25,18063.81828015144,51.0605,51.0809,51.047,51.0605,18063.8183
2009-10-12 14:00:00,75.21,75.26,75.2,75.21,28123.30989724175,51.0334,51.0673,51.0266,51.0334,28123.3099
2009-10-12 14:10:00,75.21,75.26,75.18,75.22,63710.11357490535,51.0334,51.0673,51.013,51.0402,63710.1136
2009-10-12 14:20:00,75.22,75.25,75.11,75.14,81882.09843158464,51.0402,51.0605,50.9655,50.9859,81882.0984
2009-10-12 14:30:00,75.14,75.15,74.78,74.86,56571.11952406706,50.9859,50.9927,50.7416,50.7959,56571.1195
2009-10-12 14:40:00,74.86,75.12,74.84,75.08,63169.28069226609,50.7959,50.9723,50.7823,50.9452,63169.2807
2009-10-12 14:50:00,75.07,75.23,74.98,75.23,40995.13250405624,50.9384,51.047,50.8773,51.047,40995.1325
2009-10-12 15:00:00,75.2,75.25,75.07,75.15,35154.13737155219,51.0266,51.0605,50.9384,50.9927,35154.1374
2009-10-12 15:10:00,75.16,75.17,75.1,75.16,44348.29637641968,50.9995,51.0063,50.9588,50.9995,44348.2964
2009-10-12 15:20:00,75.16,75.22,75.13,75.18,28231.47647376961,50.9995,51.0402,50.9791,51.013,28231.4765
2009-10-12 15:30:00,75.18,75.19,75.1,75.12,154353.70470524608,51.013,51.0198,50.9588,50.9723,154353.7047
2009-10-12 15:40:00,75.13,75.17,75.06,75.09,89345.5922120065,50.9791,51.0063,50.9316,50.952,89345.5922
2009-10-12 15:50:00,75.08,75.12,75.01,75.11,207571.6603569497,50.9452,50.9723,50.8977,50.9655,207571.6604
2009-10-13 09:30:00,75.01,75.26,74.72,75.09,38831.80097349919,50.8977,51.0673,50.7009,50.952,38831.801
2009-10-13 09:40:00,75.09,75.09,74.54,74.67,80584.0995132504,50.952,50.952,50.5788,50.667,80584.0995
2009-10-13 09:50:00,74.67,74.75,74.33,74.46,54732.28772309356,50.667,50.7213,50.4363,50.5245,54732.2877
2009-10-13 10:00:00,74.44,74.61,74.14,74.6,86316.9280692266,50.5109,50.6263,50.3074,50.6195,86316.9281
2009-10-13 10:10:00,74.58,74.88,74.51,74.8,55922.12006489994,50.6059,50.8095,50.5584,50.7552,55922.1201
2009-10-13 10:20:00,74.81,75.02,74.76,75.02,53542.45538128718,50.762,50.9045,50.7281,50.9045,53542.4554
2009-10-13 10:30:00,75.02,75.05,74.84,74.84,39913.46673877772,50.9045,50.9248,50.7823,50.7823,39913.4667
2009-10-13 10:40:00,74.82,74.82,74.61,74.77,76041.10329908058,50.7688,50.7688,50.6263,50.7348,76041.1033
2009-10-13 10:50:00,74.76,74.9,74.76,74.83,55381.28718226068,50.7281,50.8231,50.7281,50.7756,55381.2872
2009-10-13 11:00:00,74.83,74.88,74.8,74.8,67387.77717685235,50.7756,50.8095,50.7552,50.7552,67387.7772
2009-10-13 11:10:00,74.82,74.88,74.77,74.88,53650.62195781504,50.7688,50.8095,50.7348,50.8095,53650.622
2009-10-13 11:20:00,74.88,75.09,74.83,75.04,70416.44131963223,50.8095,50.952,50.7756,50.918,70416.4413
2009-10-13 11:30:00,75.05,75.35,75.01,75.33,85559.76203353163,50.9248,51.1284,50.8977,51.1148,85559.762
2009-10-13 11:40:00,75.34,75.66,75.34,75.62,146565.71119524067,51.1216,51.3387,51.1216,51.3116,146565.7112
2009-10-13 11:50:00,75.61,75.75,75.49,75.49,48242.29313142239,51.3048,51.3998,51.2234,51.2234,48242.2931
2009-10-13 12:00:00,75.5,75.6,75.49,75.51,61763.115197404,51.2302,51.298,51.2234,51.237,61763.1152
2009-10-13 12:10:00,75.49,75.66,75.46,75.51,14602.48783126014,51.2234,51.3387,51.203,51.237,14602.4878
2009-10-13 12:20:00,75.51,75.72,75.3,75.71,70200.10816657652,51.237,51.3795,51.0945,51.3727,70200.1082
2009-10-13 12:30:00,75.7,76.03,75.68,75.99,110762.57436452137,51.3659,51.5898,51.3523,51.5627,110762.5744
2009-10-13 12:40:00,75.95,75.99,75.88,75.94,26500.81124932396,51.5355,51.5627,51.488,51.5287,26500.8112
2009-10-13 12:50:00,75.94,76.01,75.86,75.98,42401.29799891833,51.5287,51.5762,51.4745,51.5559,42401.298
2009-10-13 13:00:00,75.97,76.25,75.93,76.23,57869.1184424013,51.5491,51.7391,51.522,51.7255,57869.1184
2009-10-13 13:10:00,76.26,76.27,76.15,76.22,70849.10762574364,51.7459,51.7527,51.6712,51.7187,70849.1076
2009-10-13 13:20:00,76.21,76.21,75.98,76.02,23255.81395348837,51.7119,51.7119,51.5559,51.583,23255.814
2009-10-13 13:30:00,76.02,76.04,75.92,75.98,23796.646836127635,51.583,51.5966,51.5152,51.5559,23796.6468
2009-10-13 13:40:00,75.98,75.98,75.74,75.84,38723.63439697133,51.5559,51.5559,51.393,51.4609,38723.6344
2009-10-13 13:50:00,75.84,75.93,75.82,75.89,26608.977825851813,51.4609,51.522,51.4473,51.4948,26608.9778
2009-10-13 14:00:00,75.89,75.9,75.67,75.77,50081.12493239589,51.4948,51.5016,51.3455,51.4134,50081.1249
2009-10-13 14:10:00,75.77,75.98,75.75,75.92,75824.77014602488,51.4134,51.5559,51.3998,51.5152,75824.7701
2009-10-13 14:20:00,75.91,76.3,75.89,76.25,127420.2271498107,51.5084,51.773,51.4948,51.7391,127420.2271
2009-10-13 14:30:00,76.28,76.33,76.08,76.08,117036.23580313682,51.7594,51.7934,51.6237,51.6237,117036.2358
2009-10-13 14:40:00,76.09,76.23,76.08,76.17,31692.806922660897,51.6305,51.7255,51.6237,51.6848,31692.8069
2009-10-13 14:50:00,76.18,76.21,75.96,75.97,22931.31422390481,51.6916,51.7119,51.5423,51.5491,22931.3142
2009-10-13 15:00:00,75.94,76.07,75.94,75.98,35911.30340724716,51.5287,51.617,51.5287,51.5559,35911.3034
2009-10-13 15:10:00,75.97,76.41,75.97,76.39,116279.06976744186,51.5491,51.8477,51.5491,51.8341,116279.0698
2009-10-13 15:20:00,76.39,76.54,76.31,76.48,100594.9161709032,51.8341,51.9359,51.7798,51.8952,100594.9162
2009-10-13 15:30:00,76.48,76.48,76.0,76.03,66630.61114115738,51.8952,51.8952,51.5695,51.5898,66630.6111
2009-10-13 15:40:00,76.02,76.11,75.98,76.06,73553.27203893996,51.583,51.6441,51.5559,51.6102,73553.272
2009-10-13 15:50:00,76.08,76.22,75.97,76.11,142996.21416982153,51.6237,51.7187,51.5491,51.6441,142996.2142
2009-10-14 09:30:00,76.87,77.28,76.56,76.96,83504.59707950243,52.1598,52.438,51.9494,52.2209,83504.5971
2009-10-14 09:40:00,76.95,76.98,76.55,76.56,31476.4737696052,52.2141,52.2344,51.9427,51.9494,31476.4738
2009-10-14 09:50:00,76.56,76.84,76.55,76.81,57328.28555976203,51.9494,52.1394,51.9427,52.1191,57328.2856
2009-10-14 10:00:00,76.81,76.83,76.45,76.45,69118.442401298,52.1191,52.1326,51.8748,51.8748,69118.4424
2009-10-14 10:10:00,76.47,76.52,76.34,76.5,103082.7474310438,51.8884,51.9223,51.8002,51.9087,103082.7474
2009-10-14 10:20:00,76.49,76.67,76.33,76.65,48891.2925905895,51.9019,52.0241,51.7934,52.0105,48891.2926
2009-10-14 10:30:00,76.64,76.84,76.63,76.72,36668.46944294213,52.0037,52.1394,51.9969,52.058,36668.4694
2009-10-14 10:40:00,76.72,76.81,76.69,76.73,57111.952406706325,52.058,52.1191,52.0376,52.0648,57111.9524
2009-10-14 10:50:00,76.74,76.76,76.64,76.65,32125.47322877231,52.0716,52.0851,52.0037,52.0105,32125.4732
2009-10-14 11:00:00,76.66,76.73,76.58,76.73,49215.79232017307,52.0173,52.0648,51.963,52.0648,49215.7923
2009-10-14 11:10:00,76.72,76.93,76.71,76.91,48134.12655489454,52.058,52.2005,52.0512,52.1869,48134.1266
2009-10-14 11:20:00,76.88,77.1,76.87,76.98,51487.290427257976,52.1666,52.3159,52.1598,52.2344,51487.2904
2009-10-14 11:30:00,76.99,77.16,76.97,77.13,50513.7912385073,52.2412,52.3566,52.2276,52.3362,50513.7912
2009-10-14 11:40:00,77.12,77.27,77.06,77.15,98756.08436992968,52.3294,52.4312,52.2887,52.3498,98756.0844
2009-10-14 11:50:00,77.16,77.19,76.87,76.88,17631.15197404002,52.3566,52.3769,52.1598,52.1666,17631.152
2009-10-14 12:00:00,76.88,77.03,76.84,76.94,47809.626825310974,52.1666,52.2684,52.1394,52.2073,47809.6268
2009-10-14 12:10:00,76.93,76.95,76.77,76.79,22174.14818820984,52.2005,52.2141,52.0919,52.1055,22174.1482
2009-10-14 12:20:00,76.78,76.8,76.69,76.71,26500.81124932396,52.0987,52.1123,52.0376,52.0512,26500.8112
2009-10-14 12:30:00,76.71,76.74,76.64,76.72,31151.974040021632,52.0512,52.0716,52.0037,52.058,31151.974
2009-10-14 12:40:00,76.72,76.85,76.71,76.75,20767.98269334776,52.058,52.1462,52.0512,52.0784,20767.9827
2009-10-14 12:50:00,76.75,76.92,76.73,76.91,16333.153055705789,52.0784,52.1937,52.0648,52.1869,16333.1531
2009-10-14 13:00:00,76.91,77.01,76.86,76.96,23688.480259599783,52.1869,52.2548,52.153,52.2209,23688.4803
2009-10-14 13:10:00,76.96,77.15,76.94,77.14,35154.13737155219,52.2209,52.3498,52.2073,52.343,35154.1374
2009-10-14 13:20:00,77.14,77.21,77.08,77.08,97782.585181179,52.343,52.3905,52.3023,52.3023,97782.5852
2009-10-14 13:30:00,77.08,77.09,76.86,76.9,18496.484586262843,52.3023,52.3091,52.153,52.1801,18496.4846
2009-10-14 13:40:00,76.91,76.94,76.84,76.84,11898.323418063816,52.1869,52.2073,52.1394,52.1394,11898.3234
2009-10-14 13:50:00,76.84,76.84,76.72,76.81,31368.307193077337,52.1394,52.1394,52.058,52.1191,31368.3072
2009-10-14 14:00:00,76.81,76.95,76.76,76.95,32558.13953488372,52.1191,52.2141,52.0851,52.2141,32558.1395
2009-10-14 14:10:00,76.94,76.97,76.77,76.91,39480.80043266631,52.2073,52.2276,52.0919,52.1869,39480.8004
2009-10-14 14:20:00,76.88,77.1,76.79,76.95,66738.77771768524,52.1666,52.3159,52.1055,52.2141,66738.7777
2009-10-14 14:30:00,76.96,77.15,76.94,76.94,118766.90102758248,52.2209,52.3498,52.2073,52.2073,118766.901
2009-10-14 14:40:00,76.95,76.97,76.86,76.9,156949.70254191454,52.2141,52.2276,52.153,52.1801,156949.7025
2009-10-14 14:50:00,76.91,76.94,76.86,76.86,53217.955651703625,52.1869,52.2073,52.153,52.153,53217.9557
2009-10-14 15:00:00,76.86,77.12,76.84,77.11,65981.61168199027,52.153,52.3294,52.1394,52.3226,65981.6117
2009-10-14 15:10:00,77.12,77.12,76.98,77.01,55489.453758788535,52.3294,52.3294,52.2344,52.2548,55489.4538
2009-10-14 15:20:00,77.0,77.08,76.94,77.07,61114.11573823688,52.248,52.3023,52.2073,52.2955,61114.1157
2009-10-14 15:30:00,77.07,77.18,77.05,77.13,60140.61654948621,52.2955,52.3701,52.2819,52.3362,60140.6165
2009-10-14 15:40:00,77.13,77.24,77.1,77.2,73012.4391563007,52.3362,52.4108,52.3159,52.3837,73012.4392
2009-10-14 15:50:00,77.18,77.3,77.13,77.24,142888.04759329365,52.3701,52.4516,52.3362,52.4108,142888.0476
2009-10-15 09:30:00,76.96,77.29,76.69,77.29,44023.79664683613,52.2209,52.4448,52.0376,52.4448,44023.7966
2009-10-15 09:40:00,77.24,77.36,77.03,77.04,43266.630611141154,52.4108,52.4923,52.2684,52.2751,43266.6306
2009-10-15 09:50:00,77.08,77.17,76.95,77.13,43374.797187669006,52.3023,52.3634,52.2141,52.3362,43374.7972
2009-10-15 10:00:00,77.19,77.29,76.9,77.26,77988.10167658194,52.3769,52.4448,52.1801,52.4244,77988.1017
2009-10-15 10:10:00,77.29,77.29,77.01,77.06,37425.6354786371,52.4448,52.4448,52.2548,52.2887,37425.6355
2009-10-15 10:20:00,77.08,77.09,76.84,76.87,25419.145484045428,52.3023,52.3091,52.1394,52.1598,25419.1455
2009-10-15 10:30:00,76.84,76.85,76.65,76.73,47701.46024878312,52.1394,52.1462,52.0105,52.0648,47701.4602
2009-10-15 10:40:00,76.72,76.8,76.63,76.69,54840.454299621415,52.058,52.1123,51.9969,52.0376,54840.4543
2009-10-15 10:50:00,76.72,76.85,76.69,76.84,30827.474310438072,52.058,52.1462,52.0376,52.1394,30827.4743
2009-10-15 11:00:00,76.84,77.01,76.84,76.85,22931.31422390481,52.1394,52.2548,52.1394,52.1462,22931.3142
2009-10-15 11:10:00,76.86,76.86,76.65,76.65,24661.97944835046,52.153,52.153,52.0105,52.0105,24661.9794
2009-10-15 11:20:00,76.64,76.74,76.49,76.68,44240.12979989183,52.0037,52.0716,51.9019,52.0309,44240.1298
2009-10-15 11:30:00,76.67,76.79,76.57,76.77,29962.14169821525,52.0241,52.1055,51.9562,52.0919,29962.1417
2009-10-15 11:40:00,76.76,76.81,76.7,76.81,27690.64359113034,52.0851,52.1191,52.0444,52.1191,27690.6436
2009-10-15 11:50:00,76.81,76.86,76.77,76.84,24553.812871822607,52.1191,52.153,52.0919,52.1394,24553.8129
2009-10-15 12:00:00,76.84,76.97,76.83,76.89,34613.30448891292,52.1394,52.2276,52.1326,52.1734,34613.3045
2009-10-15 12:10:00,76.88,76.91,76.84,76.89,35154.13737155219,52.1666,52.1869,52.1394,52.1734,35154.1374
2009-10-15 12:20:00,76.9,76.92,76.73,76.73,13845.32179556517,52.1801,52.1937,52.0648,52.0648,13845.3218
2009-10-15 12:30:00,76.73,76.78,76.71,76.78,36452.13628988642,52.0648,52.0987,52.0512,52.0987,36452.1363
2009-10-15 12:40:00,76.78,76.78,76.58,76.64,43482.96376419686,52.0987,52.0987,51.963,52.0037,43482.9638
2009-10-15 12:50:00,76.65,76.76,76.62,76.76,19794.48350459708,52.0105,52.0851,51.9902,52.0851,19794.4835
2009-10-15 13:00:00,76.76,76.79,76.71,76.75,16441.31963223364,52.0851,52.1055,52.0512,52.0784,16441.3196
2009-10-15 13:10:00,76.73,76.85,76.71,76.81,14926.9875608437,52.0648,52.1462,52.0512,52.1191,14926.9876
2009-10-15 13:20:00,76.82,77.01,76.8,77.0,34505.13791238507,52.1259,52.2548,52.1123,52.248,34505.1379
2009-10-15 13:30:00,77.01,77.1,76.81,76.89,14494.321254732287,52.2548,52.3159,52.1191,52.1734,14494.3213
2009-10-15 13:40:00,76.88,76.89,76.73,76.77,12871.822606814494,52.1666,52.1734,52.0648,52.0919,12871.8226
2009-10-15 13:50:00,76.77,76.78,76.72,76.76,18171.98485667929,52.0919,52.0987,52.058,52.0851,18171.9849
2009-10-15 14:00:00,76.76,77.05,76.76,77.05,27366.14386154678,52.0851,52.2819,52.0851,52.2819,27366.1439
2009-10-15 14:10:00,77.05,77.19,77.0,77.16,44023.79664683613,52.2819,52.3769,52.248,52.3566,44023.7966
2009-10-15 14:20:00,77.18,77.2,77.09,77.17,32990.80584099513,52.3701,52.3837,52.3091,52.3634,32990.8058
2009-10-15 14:30:00,77.17,77.37,77.15,77.3,24121.146565711195,52.3634,52.4991,52.3498,52.4516,24121.1466
2009-10-15 14:40:00,77.3,77.35,77.2,77.34,14494.321254732287,52.4516,52.4855,52.3837,52.4787,14494.3213
2009-10-15 14:50:00,77.35,77.48,77.33,77.41,21416.98215251488,52.4855,52.5737,52.4719,52.5262,21416.9822
2009-10-15 15:00:00,77.43,77.47,77.35,77.44,29637.64196863169,52.5398,52.5669,52.4855,52.5466,29637.642
2009-10-15 15:10:00,77.43,77.47,77.28,77.28,20767.98269334776,52.5398,52.5669,52.438,52.438,20767.9827
2009-10-15 15:20:00,77.29,77.31,77.14,77.17,29096.809085992427,52.4448,52.4583,52.343,52.3634,29096.8091
2009-10-15 15:30:00,77.18,77.3,77.17,77.24,59167.11736073553,52.3701,52.4516,52.3634,52.4108,59167.1174
2009-10-15 15:40:00,77.26,77.31,77.23,77.29,35803.136830719304,52.4244,52.4583,52.4041,52.4448,35803.1368
2009-10-15 15:50:00,77.3,77.61,77.27,77.57,164413.1963223364,52.4516,52.6619,52.4312,52.6348,164413.1963
2009-10-16 09:30:00,77.29,77.38,76.76,76.88,152190.373174689,52.4448,52.5058,52.0851,52.1666,152190.3732
2009-10-16 09:40:00,76.88,77.2,76.78,77.2,49432.12547322877,52.1666,52.3837,52.0987,52.3837,49432.1255
2009-10-16 09:50:00,77.2,77.33,76.73,76.76,84910.76257436452,52.3837,52.4719,52.0648,52.0851,84910.7626
2009-10-16 10:00:00,76.76,76.91,76.46,76.85,93672.2552731206,52.0851,52.1869,51.8816,52.1462,93672.2553
2009-10-16 10:10:00,76.78,77.16,76.75,77.13,23472.14710654408,52.0987,52.3566,52.0784,52.3362,23472.1471
2009-10-16 10:20:00,77.12,77.29,77.12,77.12,24553.812871822607,52.3294,52.4448,52.3294,52.3294,24553.8129
2009-10-16 10:30:00,77.1,77.11,76.88,76.92,14926.9875608437,52.3159,52.3226,52.1666,52.1937,14926.9876
2009-10-16 10:40:00,76.89,76.91,76.65,76.8,43050.29745808545,52.1734,52.1869,52.0105,52.1123,43050.2975
2009-10-16 10:50:00,76.8,76.84,76.63,76.84,26717.144402379665,52.1123,52.1394,51.9969,52.1394,26717.1444
2009-10-16 11:00:00,76.84,76.96,76.77,76.84,55164.95402920497,52.1394,52.2209,52.0919,52.1394,55164.954
2009-10-16 11:10:00,76.84,77.11,76.81,77.1,33098.972417522986,52.1394,52.3226,52.1191,52.3159,33098.9724
2009-10-16 11:20:00,77.1,77.13,76.92,77.08,10383.991346673878,52.3159,52.3362,52.1937,52.3023,10383.9913
2009-10-16 11:30:00,77.08,77.14,76.84,76.91,59383.45051379124,52.3023,52.343,52.1394,52.1869,59383.4505
2009-10-16 11:40:00,76.94,76.96,76.84,76.86,16008.653326122228,52.2073,52.2209,52.1394,52.153,16008.6533
2009-10-16 11:50:00,76.85,76.86,76.64,76.71,31476.4737696052,52.1462,52.153,52.0037,52.0512,31476.4738
2009-10-16 12:00:00,76.7,76.73,76.61,76.62,34937.80421849649,52.0444,52.0648,51.9834,51.9902,34937.8042
2009-10-16 12:10:00,76.61,76.62,76.48,76.5,22823.14764737696,51.9834,51.9902,51.8952,51.9087,22823.1476
2009-10-16 12:20:00,76.49,76.58,76.42,76.42,32558.13953488372,51.9019,51.963,51.8544,51.8544,32558.1395
2009-10-16 12:30:00,76.44,76.58,76.44,76.58,22174.14818820984,51.868,51.963,51.868,51.963,22174.1482
2009-10-16 12:40:00,76.57,76.64,76.51,76.62,19686.316928069227,51.9562,52.0037,51.9155,51.9902,19686.3169
2009-10-16 12:50:00,76.61,76.61,76.49,76.52,23255.81395348837,51.9834,51.9834,51.9019,51.9223,23255.814
2009-10-16 13:00:00,76.52,76.71,76.45,76.46,26068.14494321255,51.9223,52.0512,51.8748,51.8816,26068.1449
2009-10-16 13:10:00,76.47,76.83,76.47,76.77,27690.64359113034,51.8884,52.1326,51.8884,52.0919,27690.6436
2009-10-16 13:20:00,76.78,77.0,76.78,77.0,9843.158464034614,52.0987,52.248,52.0987,52.248,9843.1585
2009-10-16 13:30:00,77.0,77.0,76.84,76.84,19902.65008112493,52.248,52.248,52.1394,52.1394,19902.6501
2009-10-16 13:40:00,76.85,76.93,76.84,76.93,11357.490535424551,52.1462,52.2005,52.1394,52.2005,11357.4905
2009-10-16 13:50:00,76.9,76.93,76.62,76.62,39588.96700919416,52.1801,52.2005,51.9902,51.9902,39588.967
2009-10-16 14:00:00,76.63,76.65,76.45,76.5,36127.63656030287,51.9969,52.0105,51.8748,51.9087,36127.6366
2009-10-16 14:10:00,76.5,76.64,76.46,76.49,32017.306652244457,51.9087,52.0037,51.8816,51.9019,32017.3067
2009-10-16 14:20:00,76.49,76.63,76.47,76.55,25851.81179015684,51.9019,51.9969,51.8884,51.9427,25851.8118
2009-10-16 14:30:00,76.55,76.62,76.49,76.5,15684.153596538668,51.9427,51.9902,51.9019,51.9087,15684.1536
2009-10-16 14:40:00,76.5,76.5,76.42,76.47,15251.487290427258,51.9087,51.9087,51.8544,51.8884,15251.4873
2009-10-16 14:50:00,76.47,76.52,76.41,76.46,11357.490535424551,51.8884,51.9223,51.8477,51.8816,11357.4905
2009-10-16 15:00:00,76.45,76.58,76.42,76.55,18171.98485667929,51.8748,51.963,51.8544,51.9427,18171.9849
2009-10-16 15:10:00,76.56,76.86,76.56,76.68,31151.974040021632,51.9494,52.153,51.9494,52.0309,31151.974
2009-10-16 15:20:00,76.69,76.72,76.58,76.69,46944.29421308816,52.0376,52.058,51.963,52.0376,46944.2942
2009-10-16 15:30:00,76.7,76.97,76.61,76.94,36884.80259599783,52.0444,52.2276,51.9834,52.2073,36884.8026
2009-10-16 15:40:00,76.94,77.04,76.65,76.69,45213.62898864251,52.2073,52.2751,52.0105,52.0376,45213.629
2009-10-16 15:50:00,76.68,76.73,76.53,76.7,88155.75987020011,52.0309,52.0648,51.9291,52.0444,88155.7599
2009-10-19 09:30:00,76.75,77.33,76.65,77.24,19794.48350459708,52.0784,52.4719,52.0105,52.4108,19794.4835
2009-10-19 09:40:00,77.3,77.49,77.17,77.33,22065.98161168199,52.4516,52.5805,52.3634,52.4719,22065.9816
2009-10-19 09:50:00,77.36,77.36,76.79,76.92,33747.9718766901,52.4923,52.4923,52.1055,52.1937,33747.9719
2009-10-19 10:00:00,76.9,77.04,76.88,77.03,63818.2801514332,52.1801,52.2751,52.1666,52.2684,63818.2802
2009-10-19 10:10:00,77.02,77.04,76.81,76.97,32882.63926446728,52.2616,52.2751,52.1191,52.2276,32882.6393
2009-10-19 10:20:00,76.98,77.39,76.98,77.28,35803.136830719304,52.2344,52.5126,52.2344,52.438,35803.1368
2009-10-19 10:30:00,77.29,77.39,77.13,77.18,28880.475932936723,52.4448,52.5126,52.3362,52.3701,28880.4759
2009-10-19 10:40:00,77.19,77.5,77.16,77.42,32882.63926446728,52.3769,52.5873,52.3566,52.533,32882.6393
2009-10-19 10:50:00,77.43,77.54,77.32,77.37,40346.13304488913,52.5398,52.6144,52.4651,52.4991,40346.133
2009-10-19 11:00:00,77.34,77.41,77.3,77.32,70091.94159004868,52.4787,52.5262,52.4516,52.4651,70091.9416
2009-10-19 11:10:00,77.32,77.64,77.31,77.6,24012.979989183343,52.4651,52.6823,52.4583,52.6551,24012.98
2009-10-19 11:20:00,77.6,77.66,77.51,77.65,47809.626825310974,52.6551,52.6958,52.5941,52.6891,47809.6268
2009-10-19 11:30:00,77.65,77.68,77.51,77.51,48350.45970795024,52.6891,52.7094,52.5941,52.5941,48350.4597
2009-10-19 11:40:00,77.5,77.69,77.44,77.69,31260.140616549485,52.5873,52.7162,52.5466,52.7162,31260.1406
2009-10-19 11:50:00,77.71,77.82,77.7,77.75,27690.64359113034,52.7298,52.8044,52.723,52.7569,27690.6436
2009-10-19 12:00:00,77.76,77.76,77.61,77.64,42617.63115197404,52.7637,52.7637,52.6619,52.6823,42617.6312
2009-10-19 12:10:00,77.65,77.68,77.62,77.66,25419.145484045428,52.6891,52.7094,52.6687,52.6958,25419.1455
2009-10-19 12:20:00,77.67,77.68,77.57,77.57,27798.8101676582,52.7026,52.7094,52.6348,52.6348,27798.8102
2009-10-19 12:30:00,77.57,77.67,77.56,77.65,13953.488372093025,52.6348,52.7026,52.628,52.6891,13953.4884
2009-10-19 12:40:00,77.66,77.88,77.66,77.88,19902.65008112493,52.6958,52.8451,52.6958,52.8451,19902.6501
2009-10-19 12:50:00,77.89,77.92,77.84,77.92,22823.14764737696,52.8519,52.8723,52.818,52.8723,22823.1476
2009-10-19 13:00:00,77.91,77.94,77.8,77.93,8761.492698756085,52.8655,52.8858,52.7908,52.879,8761.4927
2009-10-19 13:10:00,77.92,77.95,77.75,77.77,22823.14764737696,52.8723,52.8926,52.7569,52.7705,22823.1476
2009-10-19 13:20:00,77.78,77.91,77.77,77.85,17522.98539751217,52.7773,52.8655,52.7705,52.8248,17522.9854
2009-10-19 13:30:00,77.85,78.06,77.84,77.97,27366.14386154678,52.8248,52.9673,52.818,52.9062,27366.1439
2009-10-19 13:40:00,77.97,77.98,77.77,77.8,14710.654407787992,52.9062,52.913,52.7705,52.7908,14710.6544
2009-10-19 13:50:00,77.81,77.93,77.75,77.91,14169.821525148727,52.7976,52.879,52.7569,52.8655,14169.8215
2009-10-19 14:00:00,77.94,77.94,77.79,77.79,18712.81773931855,52.8858,52.8858,52.784,52.784,18712.8177
2009-10-19 14:10:00,77.78,77.95,77.73,77.85,22714.981070849102,52.7773,52.8926,52.7433,52.8248,22714.9811
2009-10-19 14:20:00,77.86,77.97,77.83,77.97,15684.153596538668,52.8315,52.9062,52.8112,52.9062,15684.1536
2009-10-19 14:30:00,77.97,78.01,77.83,77.89,17739.318550567874,52.9062,52.9333,52.8112,52.8519,17739.3186
2009-10-19 14:40:00,77.89,77.92,77.83,77.88,10059.491617090318,52.8519,52.8723,52.8112,52.8451,10059.4916
2009-10-19 14:50:00,77.89,77.94,77.82,77.83,23472.14710654408,52.8519,52.8858,52.8044,52.8112,23472.1471
2009-10-19 15:00:00,77.82,77.82,77.65,77.65,36884.80259599783,52.8044,52.8044,52.6891,52.6891,36884.8026
2009-10-19 15:10:00,77.64,77.71,77.54,77.62,37966.46836127636,52.6823,52.7298,52.6144,52.6687,37966.4684
2009-10-19 15:20:00,77.62,77.63,77.44,77.44,34288.80475932937,52.6687,52.6755,52.5466,52.5466,34288.8048
2009-10-19 15:30:00,77.43,77.55,77.39,77.39,46403.46133044889,52.5398,52.6212,52.5126,52.5126,46403.4613
2009-10-19 15:40:00,77.39,77.61,77.33,77.58,32774.47268793943,52.5126,52.6619,52.4719,52.6416,32774.4727
2009-10-19 15:50:00,77.57,77.66,77.43,77.46,80692.26608977826,52.6348,52.6958,52.5398,52.5601,80692.2661
2009-10-20 09:30:00,77.48,77.62,76.75,76.75,53650.62195781504,52.5737,52.6687,52.0784,52.0784,53650.622
2009-10-20 09:40:00,76.76,76.88,76.33,76.88,53434.28880475933,52.0851,52.1666,51.7934,52.1666,53434.2888
2009-10-20 09:50:00,76.87,76.92,76.55,76.61,29637.64196863169,52.1598,52.1937,51.9427,51.9834,29637.642
2009-10-20 10:00:00,76.63,76.79,76.6,76.65,30394.808004326664,51.9969,52.1055,51.9766,52.0105,30394.808
2009-10-20 10:10:00,76.65,76.73,76.28,76.35,42617.63115197404,52.0105,52.0648,51.7594,51.8069,42617.6312
2009-10-20 10:20:00,76.35,76.46,76.27,76.31,33747.9718766901,51.8069,51.8816,51.7527,51.7798,33747.9719
2009-10-20 10:30:00,76.29,76.58,76.21,76.39,31584.640346133045,51.7662,51.963,51.7119,51.8341,31584.6403
2009-10-20 10:40:00,76.45,76.47,76.24,76.24,22606.814494321254,51.8748,51.8884,51.7323,51.7323,22606.8145
2009-10-20 10:50:00,76.23,76.45,76.18,76.24,35045.97079502434,51.7255,51.8748,51.6916,51.7323,35045.9708
2009-10-20 11:00:00,76.24,76.36,76.23,76.33,10492.15792320173,51.7323,51.8137,51.7255,51.7934,10492.1579
2009-10-20 11:10:00,76.32,76.42,76.23,76.42,13520.82206598161,51.7866,51.8544,51.7255,51.8544,13520.8221
2009-10-20 11:20:00,76.42,76.44,76.23,76.34,18712.81773931855,51.8544,51.868,51.7255,51.8002,18712.8177
2009-10-20 11:30:00,76.35,76.41,76.25,76.31,35262.30394808004,51.8069,51.8477,51.7391,51.7798,35262.3039
2009-10-20 11:40:00,76.3,76.32,76.04,76.17,31584.640346133045,51.773,51.7866,51.5966,51.6848,31584.6403
2009-10-20 11:50:00,76.18,76.18,76.0,76.1,17198.48566792861,51.6916,51.6916,51.5695,51.6373,17198.4857
2009-10-20 12:00:00,76.07,76.2,75.86,75.93,54948.62087614927,51.617,51.7052,51.4745,51.522,54948.6209
2009-10-20 12:10:00,75.9,75.92,75.68,75.73,50946.45754461871,51.5016,51.5152,51.3523,51.3862,50946.4575
2009-10-20 12:20:00,75.72,75.78,75.65,75.76,16549.486208761493,51.3795,51.4202,51.332,51.4066,16549.4862
2009-10-20 12:30:00,75.75,75.78,75.61,75.68,13304.488912925906,51.3998,51.4202,51.3048,51.3523,13304.4889
2009-10-20 12:40:00,75.69,75.76,75.64,75.71,17306.65224445646,51.3591,51.4066,51.3252,51.3727,17306.6522
2009-10-20 12:50:00,75.72,75.89,75.72,75.86,12763.656030286642,51.3795,51.4948,51.3795,51.4745,12763.656
2009-10-20 13:00:00,75.87,76.08,75.8,76.04,29421.308815575987,51.4812,51.6237,51.4337,51.5966,29421.3088
2009-10-20 13:10:00,76.05,76.25,76.04,76.1,51811.79015684153,51.6034,51.7391,51.5966,51.6373,51811.7902
2009-10-20 13:20:00,76.1,76.14,75.95,76.02,21200.648999459165,51.6373,51.6644,51.5355,51.583,21200.649
2009-10-20 13:30:00,76.02,76.37,76.01,76.36,47376.960519199565,51.583,51.8205,51.5762,51.8137,47376.9605
2009-10-20 13:40:00,76.37,76.59,76.36,76.39,63493.780421849646,51.8205,51.9698,51.8137,51.8341,63493.7804
2009-10-20 13:50:00,76.39,76.47,76.04,76.06,32666.306111411574,51.8341,51.8884,51.5966,51.6102,32666.3061
2009-10-20 14:00:00,76.04,76.25,76.02,76.19,27690.64359113034,51.5966,51.7391,51.583,51.6984,27690.6436
2009-10-20 14:10:00,76.18,76.18,76.07,76.16,29313.14223904813,51.6916,51.6916,51.617,51.678,29313.1422
2009-10-20 14:20:00,76.14,76.17,75.9,76.0,50513.7912385073,51.6644,51.6848,51.5016,51.5695,50513.7912
2009-10-20 14:30:00,76.03,76.33,75.98,76.21,102866.4142779881,51.5898,51.7934,51.5559,51.7119,102866.4143
2009-10-20 14:40:00,76.24,76.32,76.13,76.28,37425.6354786371,51.7323,51.7866,51.6577,51.7594,37425.6355
2009-10-20 14:50:00,76.28,76.43,76.25,76.43,23363.980530016222,51.7594,51.8612,51.7391,51.8612,23363.9805
2009-10-20 15:00:00,76.43,76.45,76.28,76.29,27041.64413196322,51.8612,51.8748,51.7594,51.7662,27041.6441
2009-10-20 15:10:00,76.28,76.39,76.22,76.39,40886.96592752839,51.7594,51.8341,51.7187,51.8341,40886.9659
2009-10-20 15:20:00,76.38,76.59,76.26,76.59,68793.94267171444,51.8273,51.9698,51.7459,51.9698,68793.9427
2009-10-20 15:30:00,76.58,76.74,76.57,76.72,76257.43645213629,51.963,52.0716,51.9562,52.058,76257.4365
2009-10-20 15:40:00,76.72,76.99,76.71,76.98,178799.35100054083,52.058,52.2412,52.0512,52.2344,178799.351
2009-10-20 15:50:00,76.98,77.19,76.89,77.04,193185.50567874525,52.2344,52.3769,52.1734,52.2751,193185.5057
2009-10-21 09:30:00,76.73,77.43,76.47,77.05,243266.63061114115,52.0648,52.5398,51.8884,52.2819,243266.6306
2009-10-21 09:40:00,76.99,77.18,76.84,76.96,99945.91671173608,52.2412,52.3701,52.1394,52.2209,99945.9167
2009-10-21 09:50:00,76.94,77.06,76.77,76.84,85992.42833964305,52.2073,52.2887,52.0919,52.1394,85992.4283
2009-10-21 10:00:00,76.84,76.84,76.56,76.58,79826.93347755543,52.1394,52.1394,51.9494,51.963,79826.9335
2009-10-21 10:10:00,76.58,76.6,76.21,76.27,125473.22877230936,51.963,51.9766,51.7119,51.7527,125473.2288
2009-10-21 10:20:00,76.27,76.36,76.09,76.17,107084.91076257436,51.7527,51.8137,51.6305,51.6848,107084.9108
2009-10-21 10:30:00,76.17,76.19,75.84,75.96,184748.5127095728,51.6848,51.6984,51.4609,51.5423,184748.5127
2009-10-21 10:40:00,75.95,76.45,75.95,76.21,75932.93672255272,51.5355,51.8748,51.5355,51.7119,75932.9367
2009-10-21 10:50:00,76.22,76.47,76.22,76.34,65224.445646295295,51.7187,51.8884,51.7187,51.8002,65224.4456
2009-10-21 11:00:00,76.35,76.42,76.22,76.24,77447.26879394267,51.8069,51.8544,51.7187,51.7323,77447.2688
2009-10-21 11:10:00,76.23,76.26,76.04,76.06,70416.44131963223,51.7255,51.7459,51.5966,51.6102,70416.4413
2009-10-21 11:20:00,76.06,76.39,76.05,76.37,67604.11032990806,51.6102,51.8341,51.6034,51.8205,67604.1103
2009-10-21 11:30:00,76.37,76.39,76.02,76.18,29096.809085992427,51.8205,51.8341,51.583,51.6916,29096.8091
2009-10-21 11:40:00,76.18,76.21,75.94,75.95,28880.475932936723,51.6916,51.7119,51.5287,51.5355,28880.4759
2009-10-21 11:50:00,75.96,75.98,75.6,75.78,86425.09464575446,51.5423,51.5559,51.298,51.4202,86425.0946
2009-10-21 12:00:00,75.78,76.1,75.76,75.8,50838.290968090856,51.4202,51.6373,51.4066,51.4337,50838.291
2009-10-21 12:10:00,75.8,75.84,75.64,75.69,44564.62952947539,51.4337,51.4609,51.3252,51.3591,44564.6295
2009-10-21 12:20:00,75.7,75.7,75.5,75.62,54191.454840454295,51.3659,51.3659,51.2302,51.3116,54191.4548
2009-10-21 12:30:00,75.62,75.71,75.53,75.61,42401.29799891833,51.3116,51.3727,51.2505,51.3048,42401.298
2009-10-21 12:40:00,75.62,75.97,75.61,75.77,47268.79394267171,51.3116,51.5491,51.3048,51.4134,47268.7939
2009-10-21 12:50:00,75.78,75.8,75.64,75.71,41644.13196322336,51.4202,51.4337,51.3252,51.3727,41644.132
2009-10-21 13:00:00,75.7,75.74,75.63,75.73,39372.633856138455,51.3659,51.393,51.3184,51.3862,39372.6339
2009-10-21 13:10:00,75.73,75.93,75.7,75.89,18496.484586262843,51.3862,51.522,51.3659,51.4948,18496.4846
2009-10-21 13:20:00,75.9,75.92,75.75,75.78,19037.317468902107,51.5016,51.5152,51.3998,51.4202,19037.3175
2009-10-21 13:30:00,75.78,75.84,75.63,75.84,27474.31043807464,51.4202,51.4609,51.3184,51.4609,27474.3104
2009-10-21 13:40:00,75.83,75.83,75.71,75.79,20118.98323418064,51.4541,51.4541,51.3727,51.427,20118.9832
2009-10-21 13:50:00,75.79,75.9,75.75,75.88,17739.318550567874,51.427,51.5016,51.3998,51.488,17739.3186
2009-10-21 14:00:00,75.87,76.1,75.82,76.1,26176.3115197404,51.4812,51.6373,51.4473,51.6373,26176.3115
2009-10-21 14:10:00,76.1,76.13,76.03,76.04,77122.7690643591,51.6373,51.6577,51.5898,51.5966,77122.7691
2009-10-21 14:20:00,76.04,76.14,76.04,76.11,38074.63493780421,51.5966,51.6644,51.5966,51.6441,38074.6349
2009-10-21 14:30:00,76.11,76.21,76.07,76.18,43915.630070308274,51.6441,51.7119,51.617,51.6916,43915.6301
2009-10-21 14:40:00,76.17,76.37,76.15,76.33,32341.806381828013,51.6848,51.8205,51.6712,51.7934,32341.8064
2009-10-21 14:50:00,76.3,76.41,76.29,76.39,33098.972417522986,51.773,51.8477,51.7662,51.8341,33098.9724
2009-10-21 15:00:00,76.38,76.47,76.37,76.39,51162.79069767442,51.8273,51.8884,51.8205,51.8341,51162.7907
2009-10-21 15:10:00,76.4,76.45,76.35,76.38,55597.62033531639,51.8409,51.8748,51.8069,51.8273,55597.6203
2009-10-21 15:20:00,76.39,76.4,76.1,76.15,145051.37912385073,51.8341,51.8409,51.6373,51.6712,145051.3791
2009-10-21 15:30:00,76.15,76.19,75.92,76.13,169821.52514872904,51.6712,51.6984,51.5152,51.6577,169821.5251
2009-10-21 15:40:00,76.12,76.23,75.98,76.1,149269.875608437,51.6509,51.7255,51.5559,51.6373,149269.8756
2009-10-21 15:50:00,76.1,76.1,75.64,75.74,155327.20389399675,51.6373,51.6373,51.3252,51.393,155327.2039
2009-10-22 09:30:00,75.18,76.73,75.13,75.91,61114.11573823688,51.013,52.0648,50.9791,51.5084,61114.1157
2009-10-22 09:40:00,75.91,75.93,74.71,74.74,74743.10438074634,51.5084,51.522,50.6941,50.7145,74743.1044
2009-10-22 09:50:00,74.76,75.07,74.56,75.07,83071.93077339102,50.7281,50.9384,50.5923,50.9384,83071.9308
2009-10-22 10:00:00,75.12,75.26,74.91,74.94,61979.44835045971,50.9723,51.0673,50.8298,50.8502,61979.4484
2009-10-22 10:10:00,74.93,75.02,74.74,74.81,70740.94104921579,50.8434,50.9045,50.7145,50.762,70740.941
2009-10-22 10:20:00,74.81,74.9,74.7,74.82,103299.08058409952,50.762,50.8231,50.6873,50.7688,103299.0806
2009-10-22 10:30:00,74.83,75.0,74.75,74.82,35154.13737155219,50.7756,50.8909,50.7213,50.7688,35154.1374
2009-10-22 10:40:00,74.83,75.15,74.81,74.88,75067.6041103299,50.7756,50.9927,50.762,50.8095,75067.6041
2009-10-22 10:50:00,74.89,75.66,74.85,75.62,111195.24067063276,50.8163,51.3387,50.7891,51.3116,111195.2407
2009-10-22 11:00:00,75.64,76.05,75.64,75.99,43482.96376419686,51.3252,51.6034,51.3252,51.5627,43482.9638
2009-10-22 11:10:00,76.01,76.28,75.99,76.14,42293.13142239048,51.5762,51.7594,51.5627,51.6644,42293.1314
2009-10-22 11:20:00,76.14,76.14,75.94,75.98,38290.968090859926,51.6644,51.6644,51.5287,51.5559,38290.9681
2009-10-22 11:30:00,75.95,75.98,75.86,75.87,19253.65062195781,51.5355,51.5559,51.4745,51.4812,19253.6506
2009-10-22 11:40:00,75.87,76.02,75.86,75.98,28555.97620335316,51.4812,51.583,51.4745,51.5559,28555.9762
2009-10-22 11:50:00,75.98,76.03,75.77,75.77,38074.63493780421,51.5559,51.5898,51.4134,51.4134,38074.6349
2009-10-22 12:00:00,75.74,75.86,75.73,75.82,37858.30178474851,51.393,51.4745,51.3862,51.4473,37858.3018
2009-10-22 12:10:00,75.81,75.88,75.8,75.86,23796.646836127635,51.4405,51.488,51.4337,51.4745,23796.6468
2009-10-22 12:20:00,75.85,75.93,75.74,75.76,15684.153596538668,51.4677,51.522,51.393,51.4066,15684.1536
2009-10-22 12:30:00,75.78,76.07,75.78,75.95,20876.14926987561,51.4202,51.617,51.4202,51.5355,20876.1493
2009-10-22 12:40:00,75.95,76.27,75.94,76.2,17847.485127095726,51.5355,51.7527,51.5287,51.7052,17847.4851
2009-10-22 12:50:00,76.21,76.21,75.98,76.02,15575.987020010816,51.7119,51.7119,51.5559,51.583,15575.987
2009-10-22 13:00:00,76.02,76.39,75.99,76.35,41644.13196322336,51.583,51.8341,51.5627,51.8069,41644.132
2009-10-22 13:10:00,76.35,76.35,76.07,76.13,23904.813412655487,51.8069,51.8069,51.617,51.6577,23904.8134
2009-10-22 13:20:00,76.13,76.2,76.13,76.2,14277.98810167658,51.6577,51.7052,51.6577,51.7052,14277.9881
2009-10-22 13:30:00,76.16,76.23,76.11,76.21,12330.98972417523,51.678,51.7255,51.6441,51.7119,12330.9897
2009-10-22 13:40:00,76.22,76.3,76.18,76.29,19469.98377501352,51.7187,51.773,51.6916,51.7662,19469.9838
2009-10-22 13:50:00,76.29,76.52,76.29,76.5,40886.96592752839,51.7662,51.9223,51.7662,51.9087,40886.9659
2009-10-22 14:00:00,76.5,76.69,76.5,76.56,39805.30016224986,51.9087,52.0376,51.9087,51.9494,39805.3002
2009-10-22 14:10:00,76.54,76.74,76.53,76.61,43158.4640346133,51.9359,52.0716,51.9291,51.9834,43158.464
2009-10-22 14:20:00,76.6,76.7,76.53,76.59,21416.98215251488,51.9766,52.0444,51.9291,51.9698,21416.9822
2009-10-22 14:30:00,76.59,76.81,76.59,76.79,30070.308274743104,51.9698,52.1191,51.9698,52.1055,30070.3083
2009-10-22 14:40:00,76.79,76.87,76.77,76.82,28555.97620335316,52.1055,52.1598,52.0919,52.1259,28555.9762
2009-10-22 14:50:00,76.8,77.08,76.8,77.07,29313.14223904813,52.1123,52.3023,52.1123,52.2955,29313.1422
2009-10-22 15:00:00,77.08,77.12,76.96,77.06,48674.9594375338,52.3023,52.3294,52.2209,52.2887,48674.9594
2009-10-22 15:10:00,77.08,77.27,77.06,77.26,48674.9594375338,52.3023,52.4312,52.2887,52.4244,48674.9594
2009-10-22 15:20:00,77.26,77.46,77.2,77.4,33098.972417522986,52.4244,52.5601,52.3837,52.5194,33098.9724
2009-10-22 15:30:00,77.41,77.44,77.1,77.15,62195.78150351541,52.5262,52.5466,52.3159,52.3498,62195.7815
2009-10-22 15:40:00,77.12,77.17,77.05,77.06,59707.9502433748,52.3294,52.3634,52.2819,52.2887,59707.9502
2009-10-22 15:50:00,77.07,77.11,76.81,77.02,139210.3839913467,52.2955,52.3226,52.1191,52.2616,139210.384
2009-10-23 09:30:00,77.11,77.11,76.4,76.58,44240.12979989183,52.3226,52.3226,51.8409,51.963,44240.1298
2009-10-23 09:40:00,76.54,76.58,76.28,76.5,75392.10383991347,51.9359,51.963,51.7594,51.9087,75392.1038
2009-10-23 09:50:00,76.5,76.54,76.18,76.36,28880.475932936723,51.9087,51.9359,51.6916,51.8137,28880.4759
2009-10-23 10:00:00,76.4,76.64,75.77,75.95,56138.45321795565,51.8409,52.0037,51.4134,51.5355,56138.4532
2009-10-23 10:10:00,75.9,75.9,75.62,75.85,28231.47647376961,51.5016,51.5016,51.3116,51.4677,28231.4765
2009-10-23 10:20:00,75.85,76.0,75.72,75.98,29853.9751216874,51.4677,51.5695,51.3795,51.5559,29853.9751
2009-10-23 10:30:00,75.98,76.02,75.67,76.02,31043.80746349378,51.5559,51.583,51.3455,51.583,31043.8075
2009-10-23 10:40:00,76.07,76.08,75.67,75.82,29096.809085992427,51.617,51.6237,51.3455,51.4473,29096.8091
2009-10-23 10:50:00,75.82,75.83,75.54,75.64,30178.47485127096,51.4473,51.4541,51.2573,51.3252,30178.4749
2009-10-23 11:00:00,75.61,75.73,75.57,75.62,26608.977825851813,51.3048,51.3862,51.2777,51.3116,26608.9778
2009-10-23 11:10:00,75.67,75.7,75.31,75.32,42617.63115197404,51.3455,51.3659,51.1013,51.108,42617.6312
2009-10-23 11:20:00,75.3,75.43,75.16,75.37,38507.30124391563,51.0945,51.1827,50.9995,51.142,38507.3012
2009-10-23 11:30:00,75.37,75.61,75.33,75.57,12979.989183342346,51.142,51.3048,51.1148,51.2777,12979.9892
2009-10-23 11:40:00,75.57,75.61,75.5,75.55,8761.492698756085,51.2777,51.3048,51.2302,51.2641,8761.4927
2009-10-23 11:50:00,75.55,75.79,75.52,75.59,13304.488912925906,51.2641,51.427,51.2438,51.2912,13304.4889
2009-10-23 12:00:00,75.58,75.78,75.54,75.74,29745.808545159543,51.2845,51.4202,51.2573,51.393,29745.8085
2009-10-23 12:10:00,75.74,75.76,75.55,75.62,6706.327744726879,51.393,51.4066,51.2641,51.3116,6706.3277
2009-10-23 12:20:00,75.62,75.65,75.43,75.52,10275.824770146024,51.3116,51.332,51.1827,51.2438,10275.8248
2009-10-23 12:30:00,75.52,75.54,75.36,75.54,4434.8296376419685,51.2438,51.2573,51.1352,51.2573,4434.8296
2009-10-23 12:40:00,75.53,75.69,75.49,75.67,4867.49594375338,51.2505,51.3591,51.2234,51.3455,4867.4959
2009-10-23 12:50:00,75.64,75.64,75.43,75.44,8977.82585181179,51.3252,51.3252,51.1827,51.1895,8977.8259
2009-10-23 13:00:00,75.43,75.43,75.32,75.39,13412.655489453758,51.1827,51.1827,51.108,51.1555,13412.6555
2009-10-23 13:10:00,75.37,75.57,75.37,75.37,12871.822606814494,51.142,51.2777,51.142,51.142,12871.8226
2009-10-23 13:20:00,75.37,75.37,75.06,75.08,43915.630070308274,51.142,51.142,50.9316,50.9452,43915.6301
2009-10-23 13:30:00,75.08,75.08,74.75,74.95,28447.80962682531,50.9452,50.9452,50.7213,50.857,28447.8096
2009-10-23 13:40:00,74.96,75.16,74.95,75.0,18171.98485667929,50.8638,50.9995,50.857,50.8909,18171.9849
2009-10-23 13:50:00,75.03,75.19,75.0,75.02,47485.12709572742,50.9113,51.0198,50.8909,50.9045,47485.1271
2009-10-23 14:00:00,75.02,75.06,74.85,74.98,26825.31097890752,50.9045,50.9316,50.7891,50.8773,26825.311
2009-10-23 14:10:00,75.0,75.14,74.98,75.02,10275.824770146024,50.8909,50.9859,50.8773,50.9045,10275.8248
2009-10-23 14:20:00,75.07,75.26,75.07,75.16,14169.821525148727,50.9384,51.0673,50.9384,50.9995,14169.8215
2009-10-23 14:30:00,75.17,75.21,75.02,75.15,12330.98972417523,51.0063,51.0334,50.9045,50.9927,12330.9897
2009-10-23 14:40:00,75.16,75.28,75.12,75.12,7787.993510005408,50.9995,51.0809,50.9723,50.9723,7787.9935
2009-10-23 14:50:00,75.14,75.19,74.89,74.93,28447.80962682531,50.9859,51.0198,50.8163,50.8434,28447.8096
2009-10-23 15:00:00,74.97,75.12,74.85,75.02,30178.47485127096,50.8706,50.9723,50.7891,50.9045,30178.4749
2009-10-23 15:10:00,75.03,75.19,74.96,75.08,17631.15197404002,50.9113,51.0198,50.8638,50.9452,17631.152
2009-10-23 15:20:00,75.08,75.12,74.8,74.87,28123.30989724175,50.9452,50.9723,50.7552,50.8027,28123.3099
2009-10-23 15:30:00,74.9,74.92,74.59,74.7,56246.6197944835,50.8231,50.8366,50.6127,50.6873,56246.6198
2009-10-23 15:40:00,74.71,74.92,74.65,74.91,55056.78745267712,50.6941,50.8366,50.6534,50.8298,55056.7875
2009-10-23 15:50:00,74.9,75.11,74.88,75.01,113466.73877771768,50.8231,50.9655,50.8095,50.8977,113466.7388
2009-10-26 09:30:00,75.01,75.75,75.01,75.64,34180.638182801515,50.8977,51.3998,50.8977,51.3252,34180.6382
2009-10-26 09:40:00,75.66,76.13,75.57,76.08,60356.94970254191,51.3387,51.6577,51.2777,51.6237,60356.9497
2009-10-26 09:50:00,76.07,76.4,76.07,76.21,47160.62736614386,51.617,51.8409,51.617,51.7119,47160.6274
2009-10-26 10:00:00,76.23,76.28,76.13,76.23,53650.62195781504,51.7255,51.7594,51.6577,51.7255,53650.622
2009-10-26 10:10:00,76.23,76.45,76.21,76.28,24337.4797187669,51.7255,51.8748,51.7119,51.7594,24337.4797
2009-10-26 10:20:00,76.31,76.33,75.95,75.99,44780.9626825311,51.7798,51.7934,51.5355,51.5627,44780.9627
2009-10-26 10:30:00,75.98,76.1,75.72,75.8,24770.14602487831,51.5559,51.6373,51.3795,51.4337,24770.146
2009-10-26 10:40:00,75.81,75.94,75.76,75.9,19361.817198485667,51.4405,51.5287,51.4066,51.5016,19361.8172
2009-10-26 10:50:00,75.86,75.91,75.65,75.85,27582.47701460249,51.4745,51.5084,51.332,51.4677,27582.477
2009-10-26 11:00:00,75.84,76.03,75.76,75.99,38074.63493780421,51.4609,51.5898,51.4066,51.5627,38074.6349
2009-10-26 11:10:00,75.99,76.06,75.53,75.57,34613.30448891292,51.5627,51.6102,51.2505,51.2777,34613.3045
2009-10-26 11:20:00,75.58,75.61,75.33,75.33,61979.44835045971,51.2845,51.3048,51.1148,51.1148,61979.4484
2009-10-26 11:30:00,75.32,75.32,74.42,74.65,75932.93672255272,51.108,51.108,50.4974,50.6534,75932.9367
2009-10-26 11:40:00,74.64,74.67,74.46,74.48,43482.96376419686,50.6466,50.667,50.5245,50.5381,43482.9638
2009-10-26 11:50:00,74.5,74.63,73.92,73.93,41860.46511627907,50.5516,50.6398,50.1581,50.1649,41860.4651
2009-10-26 12:00:00,73.95,74.15,73.82,74.15,28880.475932936723,50.1784,50.3141,50.0902,50.3141,28880.4759
2009-10-26 12:10:00,74.14,74.44,74.1,74.43,23039.480800432662,50.3074,50.5109,50.2802,50.5041,23039.4808
2009-10-26 12:20:00,74.43,74.51,74.34,74.49,35911.30340724716,50.5041,50.5584,50.4431,50.5448,35911.3034
2009-10-26 12:30:00,74.47,74.48,74.3,74.47,25635.478637101136,50.5313,50.5381,50.4159,50.5313,25635.4786
2009-10-26 12:40:00,74.47,74.52,74.39,74.44,30178.47485127096,50.5313,50.5652,50.477,50.5109,30178.4749
2009-10-26 12:50:00,74.47,74.88,74.46,74.87,28123.30989724175,50.5313,50.8095,50.5245,50.8027,28123.3099
2009-10-26 13:00:00,74.87,74.93,74.84,74.87,16008.653326122228,50.8027,50.8434,50.7823,50.8027,16008.6533
2009-10-26 13:10:00,74.83,74.91,74.64,74.66,19469.98377501352,50.7756,50.8298,50.6466,50.6602,19469.9838
2009-10-26 13:20:00,74.68,74.73,74.43,74.59,22606.814494321254,50.6738,50.7077,50.5041,50.6127,22606.8145
2009-10-26 13:30:00,74.63,74.85,74.59,74.8,23688.480259599783,50.6398,50.7891,50.6127,50.7552,23688.4803
2009-10-26 13:40:00,74.79,74.91,74.77,74.78,19794.48350459708,50.7484,50.8298,50.7348,50.7416,19794.4835
2009-10-26 13:50:00,74.78,74.82,74.6,74.69,13845.32179556517,50.7416,50.7688,50.6195,50.6806,13845.3218
2009-10-26 14:00:00,74.66,74.66,74.47,74.49,41103.2990805841,50.6602,50.6602,50.5313,50.5448,41103.2991
2009-10-26 14:10:00,74.49,74.63,74.36,74.42,25202.812330989724,50.5448,50.6398,50.4566,50.4974,25202.8123
2009-10-26 14:20:00,74.4,74.58,74.39,74.58,21308.81557598702,50.4838,50.6059,50.477,50.6059,21308.8156
2009-10-26 14:30:00,74.59,74.59,74.31,74.52,35478.63710113575,50.6127,50.6127,50.4227,50.5652,35478.6371
2009-10-26 14:40:00,74.53,74.53,74.27,74.28,26392.644672796105,50.572,50.572,50.3956,50.4024,26392.6447
2009-10-26 14:50:00,74.27,74.62,74.27,74.39,30394.808004326664,50.3956,50.6331,50.3956,50.477,30394.808
2009-10-26 15:00:00,74.39,74.42,74.19,74.32,46944.29421308816,50.477,50.4974,50.3413,50.4295,46944.2942
2009-10-26 15:10:00,74.31,74.39,74.19,74.32,26284.478096268253,50.4227,50.477,50.3413,50.4295,26284.4781
2009-10-26 15:20:00,74.32,74.39,74.11,74.14,30827.474310438072,50.4295,50.477,50.287,50.3074,30827.4743
2009-10-26 15:30:00,74.14,74.31,74.14,74.19,46944.29421308816,50.3074,50.4227,50.3074,50.3413,46944.2942
2009-10-26 15:40:00,74.21,74.53,74.2,74.51,69767.44186046511,50.3549,50.572,50.3481,50.5584,69767.4419
2009-10-26 15:50:00,74.51,74.51,74.15,74.18,124932.3958896701,50.5584,50.5584,50.3141,50.3345,124932.3959
2009-10-27 09:30:00,74.22,74.63,74.22,74.5,29096.809085992427,50.3616,50.6398,50.3616,50.5516,29096.8091
2009-10-27 09:40:00,74.61,74.86,74.37,74.85,25419.145484045428,50.6263,50.7959,50.4634,50.7891,25419.1455
2009-10-27 09:50:00,74.88,75.12,74.87,74.88,31260.140616549485,50.8095,50.9723,50.8027,50.8095,31260.1406
2009-10-27 10:00:00,74.88,74.88,74.02,74.32,61763.115197404,50.8095,50.8095,50.2259,50.4295,61763.1152
2009-10-27 10:10:00,74.33,74.58,74.29,74.44,41752.29853975122,50.4363,50.6059,50.4091,50.5109,41752.2985
2009-10-27 10:20:00,74.41,74.94,74.29,74.94,49972.95835586804,50.4906,50.8502,50.4091,50.8502,49972.9584
2009-10-27 10:30:00,74.98,74.98,74.76,74.86,44889.12925905895,50.8773,50.8773,50.7281,50.7959,44889.1293
2009-10-27 10:40:00,74.9,75.31,74.88,75.24,27690.64359113034,50.8231,51.1013,50.8095,51.0538,27690.6436
2009-10-27 10:50:00,75.25,75.25,74.82,75.02,23688.480259599783,51.0605,51.0605,50.7688,50.9045,23688.4803
2009-10-27 11:00:00,75.04,75.19,74.8,74.89,30827.474310438072,50.918,51.0198,50.7552,50.8163,30827.4743
2009-10-27 11:10:00,74.89,75.0,74.77,75.0,24012.979989183343,50.8163,50.8909,50.7348,50.8909,24012.98
2009-10-27 11:20:00,75.03,75.09,74.71,74.95,33098.972417522986,50.9113,50.952,50.6941,50.857,33098.9724
2009-10-27 11:30:00,75.0,75.09,74.94,75.07,44023.79664683613,50.8909,50.952,50.8502,50.9384,44023.7966
2009-10-27 11:40:00,75.04,75.07,74.93,75.02,16549.486208761493,50.918,50.9384,50.8434,50.9045,16549.4862
2009-10-27 11:50:00,75.03,75.24,75.02,75.24,16008.653326122228,50.9113,51.0538,50.9045,51.0538,16008.6533
2009-10-27 12:00:00,75.25,75.25,75.01,75.06,20659.8161168199,51.0605,51.0605,50.8977,50.9316,20659.8161
2009-10-27 12:10:00,75.08,75.24,75.06,75.19,14386.154678204435,50.9452,51.0538,50.9316,51.0198,14386.1547
2009-10-27 12:20:00,75.18,75.24,75.02,75.06,10492.15792320173,51.013,51.0538,50.9045,50.9316,10492.1579
2009-10-27 12:30:00,75.04,75.16,75.03,75.11,23039.480800432662,50.918,50.9995,50.9113,50.9655,23039.4808
2009-10-27 12:40:00,75.12,75.37,75.12,75.32,18388.31800973499,50.9723,51.142,50.9723,51.108,18388.318
2009-10-27 12:50:00,75.31,75.33,74.98,75.05,22606.814494321254,51.1013,51.1148,50.8773,50.9248,22606.8145
2009-10-27 13:00:00,75.04,75.16,74.71,74.86,22390.48134126555,50.918,50.9995,50.6941,50.7959,22390.4813
2009-10-27 13:10:00,74.85,74.99,74.78,74.79,19145.484045429963,50.7891,50.8841,50.7416,50.7484,19145.484
2009-10-27 13:20:00,74.8,74.85,74.63,74.76,8328.826392644673,50.7552,50.7891,50.6398,50.7281,8328.8264
2009-10-27 13:30:00,74.76,74.87,74.63,74.78,14169.821525148727,50.7281,50.8027,50.6398,50.7416,14169.8215
2009-10-27 13:40:00,74.78,74.98,74.76,74.91,15035.154137371552,50.7416,50.8773,50.7281,50.8298,15035.1541
2009-10-27 13:50:00,74.94,74.97,74.73,74.86,17522.98539751217,50.8502,50.8706,50.7077,50.7959,17522.9854
2009-10-27 14:00:00,74.87,74.87,74.73,74.81,14386.154678204435,50.8027,50.8027,50.7077,50.762,14386.1547
2009-10-27 14:10:00,74.82,75.34,74.82,75.31,31260.140616549485,50.7688,51.1216,50.7688,51.1013,31260.1406
2009-10-27 14:20:00,75.31,75.38,75.14,75.28,30070.308274743104,51.1013,51.1488,50.9859,51.0809,30070.3083
2009-10-27 14:30:00,75.26,75.27,75.0,75.02,20227.14981070849,51.0673,51.0741,50.8909,50.9045,20227.1498
2009-10-27 14:40:00,75.01,75.14,74.97,75.12,16549.486208761493,50.8977,50.9859,50.8706,50.9723,16549.4862
2009-10-27 14:50:00,75.12,75.42,75.12,75.33,28339.64305029745,50.9723,51.1759,50.9723,51.1148,28339.6431
2009-10-27 15:00:00,75.33,75.33,75.05,75.06,32882.63926446728,51.1148,51.1148,50.9248,50.9316,32882.6393
2009-10-27 15:10:00,75.06,75.15,74.94,75.15,22823.14764737696,50.9316,50.9927,50.8502,50.9927,22823.1476
2009-10-27 15:20:00,75.14,75.14,74.89,75.06,28447.80962682531,50.9859,50.9859,50.8163,50.9316,28447.8096
2009-10-27 15:30:00,75.06,75.12,74.72,74.79,79718.76690102759,50.9316,50.9723,50.7009,50.7484,79718.7669
2009-10-27 15:40:00,74.81,74.94,74.74,74.79,80692.26608977826,50.762,50.8502,50.7145,50.7484,80692.2661
2009-10-27 15:50:00,74.79,74.88,74.53,74.63,88480.25959978366,50.7484,50.8095,50.572,50.6398,88480.2596
2009-10-28 09:30:00,74.23,74.37,73.93,74.23,41968.63169280692,50.3684,50.4634,50.1649,50.3684,41968.6317
2009-10-28 09:40:00,74.21,74.33,73.91,73.97,46403.46133044889,50.3549,50.4363,50.1513,50.192,46403.4613
2009-10-28 09:50:00,73.92,74.14,73.51,73.62,46187.128177393184,50.1581,50.3074,49.8799,49.9545,46187.1282
2009-10-28 10:00:00,73.59,73.59,73.04,73.23,113034.07247160628,49.9342,49.9342,49.561,49.6899,113034.0725
2009-10-28 10:10:00,73.25,73.39,72.99,73.13,46295.29475392104,49.7035,49.7984,49.527,49.622,46295.2948
2009-10-28 10:20:00,73.16,73.18,72.96,73.11,41427.79881016766,49.6424,49.656,49.5067,49.6085,41427.7988
2009-10-28 10:30:00,73.05,73.22,72.92,73.1,48134.12655489454,49.5677,49.6831,49.4795,49.6017,48134.1266
2009-10-28 10:40:00,73.06,73.08,72.78,72.79,44131.96322336398,49.5745,49.5881,49.3845,49.3913,44131.9632
2009-10-28 10:50:00,72.8,72.8,72.47,72.67,69334.7755543537,49.3981,49.3981,49.1742,49.3099,69334.7756
2009-10-28 11:00:00,72.67,72.67,72.47,72.57,32017.306652244457,49.3099,49.3099,49.1742,49.242,32017.3067
2009-10-28 11:10:00,72.56,72.59,72.37,72.56,50189.29150892374,49.2353,49.2556,49.1063,49.2353,50189.2915
2009-10-28 11:20:00,72.59,72.67,72.48,72.64,25527.312060573284,49.2556,49.3099,49.181,49.2895,25527.3121
2009-10-28 11:30:00,72.61,72.64,72.41,72.55,25202.812330989724,49.2692,49.2895,49.1335,49.2285,25202.8123
2009-10-28 11:40:00,72.55,72.55,72.34,72.43,21308.81557598702,49.2285,49.2285,49.086,49.147,21308.8156
2009-10-28 11:50:00,72.41,72.41,72.21,72.27,21308.81557598702,49.1335,49.1335,48.9978,49.0385,21308.8156
2009-10-28 12:00:00,72.27,72.27,72.05,72.06,59599.78366684694,49.0385,49.0385,48.8892,48.896,59599.7837
2009-10-28 12:10:00,72.06,72.08,71.85,71.86,59491.61709031909,48.896,48.9096,48.7535,48.7603,59491.6171
2009-10-28 12:20:00,71.85,71.89,71.58,71.85,60573.282855597616,48.7535,48.7806,48.5703,48.7535,60573.2829
2009-10-28 12:30:00,71.85,71.86,71.58,71.58,53758.788534342886,48.7535,48.7603,48.5703,48.5703,53758.7885
2009-10-28 12:40:00,71.59,71.64,71.49,71.59,38831.80097349919,48.5771,48.611,48.5092,48.5771,38831.801
2009-10-28 12:50:00,71.59,71.59,71.25,71.3,63601.9469983775,48.5771,48.5771,48.3464,48.3803,63601.947
2009-10-28 13:00:00,71.3,71.96,71.27,71.89,35370.470524607896,48.3803,48.8281,48.3599,48.7806,35370.4705
2009-10-28 13:10:00,71.9,72.42,71.89,72.31,60897.78258518118,48.7874,49.1403,48.7806,49.0656,60897.7826
2009-10-28 13:20:00,72.31,72.42,72.2,72.25,42617.63115197404,49.0656,49.1403,48.991,49.0249,42617.6312
2009-10-28 13:30:00,72.25,72.36,72.25,72.27,40346.13304488913,49.0249,49.0995,49.0249,49.0385,40346.133
2009-10-28 13:40:00,72.3,72.53,72.28,72.43,33964.30502974581,49.0588,49.2149,49.0453,49.147,33964.305
2009-10-28 13:50:00,72.41,72.41,72.25,72.29,28123.30989724175,49.1335,49.1335,49.0249,49.052,28123.3099
2009-10-28 14:00:00,72.28,72.33,72.15,72.29,28015.14332071389,49.0453,49.0792,48.9571,49.052,28015.1433
2009-10-28 14:10:00,72.26,72.35,72.09,72.11,44889.12925905895,49.0317,49.0928,48.9163,48.9299,44889.1293
2009-10-28 14:20:00,72.14,72.18,71.86,71.94,27257.97728501893,48.9503,48.9774,48.7603,48.8146,27257.9773
2009-10-28 14:30:00,71.9,72.03,71.81,71.81,21741.48188209843,48.7874,48.8756,48.7263,48.7263,21741.4819
2009-10-28 14:40:00,71.79,72.06,71.78,72.05,48350.45970795024,48.7128,48.896,48.706,48.8892,48350.4597
2009-10-28 14:50:00,72.06,72.2,72.04,72.05,29853.9751216874,48.896,48.991,48.8824,48.8892,29853.9751
2009-10-28 15:00:00,72.03,72.18,71.97,72.1,40021.63331530557,48.8756,48.9774,48.8349,48.9231,40021.6333
2009-10-28 15:10:00,72.1,72.25,71.96,72.19,62520.28123309897,48.9231,49.0249,48.8281,48.9842,62520.2812
2009-10-28 15:20:00,72.19,72.24,72.02,72.18,53434.28880475933,48.9842,49.0181,48.8688,48.9774,53434.2888
2009-10-28 15:30:00,72.18,72.22,71.79,71.85,83396.43050297457,48.9774,49.0046,48.7128,48.7535,83396.4305
2009-10-28 15:40:00,71.84,72.02,71.79,72.02,84802.59599783666,48.7467,48.8688,48.7128,48.8688,84802.596
2009-10-28 15:50:00,72.02,72.02,71.7,71.76,149594.37533802056,48.8688,48.8688,48.6517,48.6924,149594.3753
2009-10-29 09:30:00,72.47,73.16,72.47,73.13,47701.46024878312,49.1742,49.6424,49.1742,49.622,47701.4602
2009-10-29 09:40:00,73.14,73.14,72.75,72.98,33098.972417522986,49.6288,49.6288,49.3642,49.5202,33098.9724
2009-10-29 09:50:00,73.07,73.26,72.91,73.26,32017.306652244457,49.5813,49.7102,49.4727,49.7102,32017.3067
2009-10-29 10:00:00,73.26,73.71,73.12,73.52,29637.64196863169,49.7102,50.0156,49.6152,49.8867,29637.642
2009-10-29 10:10:00,73.52,73.62,73.35,73.62,20984.31584640346,49.8867,49.9545,49.7713,49.9545,20984.3158
2009-10-29 10:20:00,73.56,73.81,73.56,73.59,25310.978907517576,49.9138,50.0834,49.9138,49.9342,25310.9789
2009-10-29 10:30:00,73.58,73.67,73.45,73.58,31476.4737696052,49.9274,49.9884,49.8392,49.9274,31476.4738
2009-10-29 10:40:00,73.59,73.62,73.45,73.6,21308.81557598702,49.9342,49.9545,49.8392,49.9409,21308.8156
2009-10-29 10:50:00,73.6,73.7,73.58,73.64,29313.14223904813,49.9409,50.0088,49.9274,49.9681,29313.1422
2009-10-29 11:00:00,73.64,73.69,73.46,73.53,35694.97025419145,49.9681,50.002,49.8459,49.8934,35694.9703
2009-10-29 11:10:00,73.53,73.57,73.4,73.49,51811.79015684153,49.8934,49.9206,49.8052,49.8663,51811.7902
2009-10-29 11:20:00,73.52,73.64,73.49,73.64,16008.653326122228,49.8867,49.9681,49.8663,49.9681,16008.6533
2009-10-29 11:30:00,73.62,73.65,73.45,73.48,16441.31963223364,49.9545,49.9749,49.8392,49.8595,16441.3196
2009-10-29 11:40:00,73.47,73.56,73.43,73.54,24878.312601406164,49.8527,49.9138,49.8256,49.9002,24878.3126
2009-10-29 11:50:00,73.54,73.62,73.54,73.62,18496.484586262843,49.9002,49.9545,49.9002,49.9545,18496.4846
2009-10-29 12:00:00,73.64,73.69,73.54,73.57,28015.14332071389,49.9681,50.002,49.9002,49.9206,28015.1433
2009-10-29 12:10:00,73.59,73.63,73.54,73.58,16224.986479177933,49.9342,49.9613,49.9002,49.9274,16224.9865
2009-10-29 12:20:00,73.58,73.67,73.55,73.61,21308.81557598702,49.9274,49.9884,49.907,49.9477,21308.8156
2009-10-29 12:30:00,73.58,73.65,73.54,73.54,27257.97728501893,49.9274,49.9749,49.9002,49.9002,27257.9773
2009-10-29 12:40:00,73.55,73.6,73.47,73.57,9951.325040562466,49.907,49.9409,49.8527,49.9206,9951.325
2009-10-29 12:50:00,73.58,73.59,73.43,73.46,10167.658193618172,49.9274,49.9342,49.8256,49.8459,10167.6582
2009-10-29 13:00:00,73.48,73.58,73.45,73.53,12871.822606814494,49.8595,49.9274,49.8392,49.8934,12871.8226
2009-10-29 13:10:00,73.53,73.56,73.44,73.53,15467.820443482964,49.8934,49.9138,49.8324,49.8934,15467.8204
2009-10-29 13:20:00,73.55,73.59,73.46,73.5,14494.321254732287,49.907,49.9342,49.8459,49.8731,14494.3213
2009-10-29 13:30:00,73.49,73.59,73.47,73.53,18280.15143320714,49.8663,49.9342,49.8527,49.8934,18280.1514
2009-10-29 13:40:00,73.53,73.6,73.48,73.56,21957.815035154137,49.8934,49.9409,49.8595,49.9138,21957.815
2009-10-29 13:50:00,73.56,73.58,73.43,73.53,36560.30286641428,49.9138,49.9274,49.8256,49.8934,36560.3029
2009-10-29 14:00:00,73.55,73.65,73.53,73.64,25202.812330989724,49.907,49.9749,49.8934,49.9681,25202.8123
2009-10-29 14:10:00,73.63,73.72,73.58,73.64,20984.31584640346,49.9613,50.0224,49.9274,49.9681,20984.3158
2009-10-29 14:20:00,73.61,73.76,73.54,73.69,31151.974040021632,49.9477,50.0495,49.9002,50.002,31151.974
2009-10-29 14:30:00,73.7,73.76,73.65,73.65,21957.815035154137,50.0088,50.0495,49.9749,49.9749,21957.815
2009-10-29 14:40:00,73.67,73.85,73.67,73.84,27582.47701460249,49.9884,50.1106,49.9884,50.1038,27582.477
2009-10-29 14:50:00,73.84,73.93,73.81,73.93,15792.320173066522,50.1038,50.1649,50.0834,50.1649,15792.3202
2009-10-29 15:00:00,73.91,74.03,73.86,73.98,30394.808004326664,50.1513,50.2327,50.1174,50.1988,30394.808
2009-10-29 15:10:00,73.96,74.0,73.86,73.87,33207.13899405084,50.1852,50.2124,50.1174,50.1242,33207.139
2009-10-29 15:20:00,73.86,73.9,73.78,73.83,28555.97620335316,50.1174,50.1445,50.0631,50.097,28555.9762
2009-10-29 15:30:00,73.83,73.9,73.78,73.86,47701.46024878312,50.097,50.1445,50.0631,50.1174,47701.4602
2009-10-29 15:40:00,73.83,73.89,73.64,73.78,66955.11087074094,50.097,50.1377,49.9681,50.0631,66955.1109
2009-10-29 15:50:00,73.78,74.06,73.65,73.95,146998.37750135208,50.0631,50.2531,49.9749,50.1784,146998.3775
2009-10-30 09:30:00,73.82,74.05,72.94,72.96,42293.13142239048,50.0902,50.2463,49.4931,49.5067,42293.1314
2009-10-30 09:40:00,72.91,73.21,72.48,73.01,66630.61114115738,49.4727,49.6763,49.181,49.5406,66630.6111
2009-10-30 09:50:00,73.03,73.03,72.61,72.81,53001.62249864792,49.5542,49.5542,49.2692,49.4049,53001.6225
2009-10-30 10:00:00,72.85,73.33,72.83,73.16,46295.29475392104,49.432,49.7577,49.4185,49.6424,46295.2948
2009-10-30 10:10:00,73.19,73.28,72.83,72.98,21308.81557598702,49.6627,49.7238,49.4185,49.5202,21308.8156
2009-10-30 10:20:00,72.95,73.0,72.76,72.8,27041.64413196322,49.4999,49.5338,49.371,49.3981,27041.6441
2009-10-30 10:30:00,72.78,72.91,72.55,72.91,34288.80475932937,49.3845,49.4727,49.2285,49.4727,34288.8048
2009-10-30 10:40:00,72.91,73.16,72.79,73.11,46187.128177393184,49.4727,49.6424,49.3913,49.6085,46187.1282
2009-10-30 10:50:00,73.1,73.37,73.09,73.28,24121.146565711195,49.6017,49.7849,49.5949,49.7238,24121.1466
2009-10-30 11:00:00,73.28,73.3,73.05,73.09,22498.6479177934,49.7238,49.7374,49.5677,49.5949,22498.6479
2009-10-30 11:10:00,73.1,73.17,72.86,72.91,21525.148729042725,49.6017,49.6492,49.4388,49.4727,21525.1487
2009-10-30 11:20:00,72.93,73.02,72.77,72.95,23688.480259599783,49.4863,49.5474,49.3778,49.4999,23688.4803
2009-10-30 11:30:00,72.97,73.02,72.56,72.62,27798.8101676582,49.5135,49.5474,49.2353,49.276,27798.8102
2009-10-30 11:40:00,72.58,72.65,72.34,72.34,16333.153055705789,49.2488,49.2963,49.086,49.086,16333.1531
2009-10-30 11:50:00,72.35,72.36,72.04,72.23,26284.478096268253,49.0928,49.0995,48.8824,49.0113,26284.4781
2009-10-30 12:00:00,72.24,72.53,72.21,72.53,21308.81557598702,49.0181,49.2149,48.9978,49.2149,21308.8156
2009-10-30 12:10:00,72.53,72.54,72.18,72.26,20335.316387236344,49.2149,49.2217,48.9774,49.0317,20335.3164
2009-10-30 12:20:00,72.26,72.35,71.67,71.77,44240.12979989183,49.0317,49.0928,48.6314,48.6992,44240.1298
2009-10-30 12:30:00,71.76,71.98,71.68,71.94,31151.974040021632,48.6924,48.8417,48.6381,48.8146,31151.974
2009-10-30 12:40:00,71.94,72.07,71.45,71.57,40454.29962141698,48.8146,48.9028,48.4821,48.5635,40454.2996
2009-10-30 12:50:00,71.56,71.92,71.5,71.57,47701.46024878312,48.5567,48.801,48.516,48.5635,47701.4602
2009-10-30 13:00:00,71.57,71.96,71.57,71.83,15467.820443482964,48.5635,48.8281,48.5635,48.7399,15467.8204
2009-10-30 13:10:00,71.83,72.06,71.76,71.8,19361.817198485667,48.7399,48.896,48.6924,48.7196,19361.8172
2009-10-30 13:20:00,71.79,71.79,71.52,71.78,14494.321254732287,48.7128,48.7128,48.5296,48.706,14494.3213
2009-10-30 13:30:00,71.79,71.82,71.35,71.38,64683.61276365603,48.7128,48.7331,48.4142,48.4346,64683.6128
2009-10-30 13:40:00,71.39,71.79,71.37,71.75,85235.26230394808,48.4414,48.7128,48.4278,48.6856,85235.2623
2009-10-30 13:50:00,71.71,71.73,71.38,71.45,26500.81124932396,48.6585,48.6721,48.4346,48.4821,26500.8112
2009-10-30 14:00:00,71.4,71.87,71.38,71.75,47376.960519199565,48.4481,48.7671,48.4346,48.6856,47376.9605
2009-10-30 14:10:00,71.71,71.82,71.54,71.72,17847.485127095726,48.6585,48.7331,48.5431,48.6653,17847.4851
2009-10-30 14:20:00,71.67,71.73,71.46,71.62,14386.154678204435,48.6314,48.6721,48.4889,48.5974,14386.1547
2009-10-30 14:30:00,71.61,71.61,71.19,71.43,45105.462412114655,48.5906,48.5906,48.3056,48.4685,45105.4624
2009-10-30 14:40:00,71.45,71.47,71.23,71.29,34396.97133585722,48.4821,48.4956,48.3328,48.3735,34396.9713
2009-10-30 14:50:00,71.3,71.57,71.2,71.39,22606.814494321254,48.3803,48.5635,48.3124,48.4414,22606.8145
2009-10-30 15:00:00,71.37,71.37,70.94,71.2,51270.95727420227,48.4278,48.4278,48.136,48.3124,51270.9573
2009-10-30 15:10:00,71.2,71.38,71.13,71.23,53866.95511087074,48.3124,48.4346,48.2649,48.3328,53866.9551
2009-10-30 15:20:00,71.24,71.6,71.22,71.33,28988.64250946457,48.3396,48.5839,48.326,48.4006,28988.6425
2009-10-30 15:30:00,71.39,71.72,71.33,71.63,37209.3023255814,48.4414,48.6653,48.4006,48.6042,37209.3023
2009-10-30 15:40:00,71.65,71.91,71.5,71.78,70416.44131963223,48.6178,48.7942,48.516,48.706,70416.4413
2009-10-30 15:50:00,71.77,71.79,71.29,71.33,120605.73282855598,48.6992,48.7128,48.3735,48.4006,120605.7328
2009-11-02 09:30:00,72.11,72.11,71.57,72.06,23904.813412655487,48.9299,48.9299,48.5635,48.896,23904.8134
2009-11-02 09:40:00,72.08,72.25,71.72,71.94,23472.14710654408,48.9096,49.0249,48.6653,48.8146,23472.1471
2009-11-02 09:50:00,71.87,72.54,71.87,72.33,24445.64629529475,48.7671,49.2217,48.7671,49.0792,24445.6463
2009-11-02 10:00:00,72.47,73.53,72.45,72.98,65008.11249323958,49.1742,49.8934,49.1606,49.5202,65008.1125
2009-11-02 10:10:00,73.04,73.39,72.8,73.37,24012.979989183343,49.561,49.7984,49.3981,49.7849,24012.98
2009-11-02 10:20:00,73.36,73.5,73.04,73.29,43699.29691725257,49.7781,49.8731,49.561,49.7306,43699.2969
2009-11-02 10:30:00,73.29,73.48,73.19,73.48,24012.979989183343,49.7306,49.8595,49.6627,49.8595,24012.98
2009-11-02 10:40:00,73.49,73.55,72.92,73.05,33315.30557057869,49.8663,49.907,49.4795,49.5677,33315.3056
2009-11-02 10:50:00,73.01,73.18,72.64,72.65,20227.14981070849,49.5406,49.656,49.2895,49.2963,20227.1498
2009-11-02 11:00:00,72.62,72.85,72.54,72.8,20659.8161168199,49.276,49.432,49.2217,49.3981,20659.8161
2009-11-02 11:10:00,72.8,73.16,72.7,73.04,26825.31097890752,49.3981,49.6424,49.3303,49.561,26825.311
2009-11-02 11:20:00,73.04,73.29,72.95,73.07,20335.316387236344,49.561,49.7306,49.4999,49.5813,20335.3164
2009-11-02 11:30:00,73.1,73.31,73.05,73.15,43915.630070308274,49.6017,49.7442,49.5677,49.6356,43915.6301
2009-11-02 11:40:00,73.16,73.38,73.13,73.27,14926.9875608437,49.6424,49.7917,49.622,49.717,14926.9876
2009-11-02 11:50:00,73.26,73.41,73.16,73.18,32774.47268793943,49.7102,49.812,49.6424,49.656,32774.4727
2009-11-02 12:00:00,73.18,73.23,72.97,73.04,13088.1557598702,49.656,49.6899,49.5135,49.561,13088.1558
2009-11-02 12:10:00,73.03,73.03,72.85,72.92,22714.981070849102,49.5542,49.5542,49.432,49.4795,22714.9811
2009-11-02 12:20:00,72.92,73.0,72.87,72.9,9951.325040562466,49.4795,49.5338,49.4456,49.466,9951.325
2009-11-02 12:30:00,72.86,72.93,72.6,72.66,20984.31584640346,49.4388,49.4863,49.2624,49.3031,20984.3158
2009-11-02 12:40:00,72.64,72.66,72.33,72.41,29745.808545159543,49.2895,49.3031,49.0792,49.1335,29745.8085
2009-11-02 12:50:00,72.38,72.38,71.73,71.73,95078.4207679827,49.1131,49.1131,48.6721,48.6721,95078.4208
2009-11-02 13:00:00,71.73,72.18,71.72,72.18,53001.62249864792,48.6721,48.9774,48.6653,48.9774,53001.6225
2009-11-02 13:10:00,72.2,72.37,72.02,72.2,37425.6354786371,48.991,49.1063,48.8688,48.991,37425.6355
2009-11-02 13:20:00,72.21,72.42,72.15,72.41,31909.1400757166,48.9978,49.1403,48.9571,49.1335,31909.1401
2009-11-02 13:30:00,72.41,72.41,72.01,72.08,57869.1184424013,49.1335,49.1335,48.8621,48.9096,57869.1184
2009-11-02 13:40:00,72.07,72.27,72.05,72.07,41535.96538669551,48.9028,49.0385,48.8892,48.9028,41535.9654
2009-11-02 13:50:00,72.03,72.06,71.79,71.81,20767.98269334776,48.8756,48.896,48.7128,48.7263,20767.9827
2009-11-02 14:00:00,71.81,71.87,71.44,71.53,97458.08545159546,48.7263,48.7671,48.4753,48.5364,97458.0855
2009-11-02 14:10:00,71.53,71.79,71.4,71.44,87398.59383450514,48.5364,48.7128,48.4481,48.4753,87398.5938
2009-11-02 14:20:00,71.45,72.04,71.45,72.04,50838.290968090856,48.4821,48.8824,48.4821,48.8824,50838.291
2009-11-02 14:30:00,72.06,72.18,71.96,72.06,39048.13412655489,48.896,48.9774,48.8281,48.896,39048.1341
2009-11-02 14:40:00,72.03,72.26,72.0,72.02,40886.96592752839,48.8756,49.0317,48.8553,48.8688,40886.9659
2009-11-02 14:50:00,72.04,72.24,71.79,72.03,34937.80421849649,48.8824,49.0181,48.7128,48.8756,34937.8042
2009-11-02 15:00:00,72.04,72.21,71.88,71.88,39156.30070308274,48.8824,48.9978,48.7738,48.7738,39156.3007
2009-11-02 15:10:00,71.9,72.06,71.69,71.69,34613.30448891292,48.7874,48.896,48.6449,48.6449,34613.3045
2009-11-02 15:20:00,71.68,71.91,71.6,71.85,40237.96646836127,48.6381,48.7942,48.5839,48.7535,40237.9665
2009-11-02 15:30:00,71.84,72.24,71.84,72.16,70524.60789616009,48.7467,49.0181,48.7467,48.9638,70524.6079
2009-11-02 15:40:00,72.18,72.43,72.18,72.27,61114.11573823688,48.9774,49.147,48.9774,49.0385,61114.1157
2009-11-02 15:50:00,72.28,72.51,72.27,72.39,81233.09897241752,49.0453,49.2013,49.0385,49.1199,81233.099
2009-11-03 09:30:00,71.77,71.99,71.51,71.65,32990.80584099513,48.6992,48.8485,48.5228,48.6178,32990.8058
2009-11-03 09:40:00,71.68,72.49,71.61,72.16,26176.3115197404,48.6381,49.1878,48.5906,48.9638,26176.3115
2009-11-03 09:50:00,72.15,72.56,72.14,72.33,18496.484586262843,48.9571,49.2353,48.9503,49.0792,18496.4846
2009-11-03 10:00:00,72.34,72.59,71.93,72.39,39156.30070308274,49.086,49.2556,48.8078,49.1199,39156.3007
2009-11-03 10:10:00,72.38,72.51,72.06,72.39,46836.127636560304,49.1131,49.2013,48.896,49.1199,46836.1276
2009-11-03 10:20:00,72.43,72.49,71.99,72.03,36019.469983775016,49.147,49.1878,48.8485,48.8756,36019.47
2009-11-03 10:30:00,72.02,72.5,71.97,72.16,21849.648458626285,48.8688,49.1945,48.8349,48.9638,21849.6485
2009-11-03 10:40:00,72.16,72.82,72.16,72.75,25419.145484045428,48.9638,49.4117,48.9638,49.3642,25419.1455
2009-11-03 10:50:00,72.73,72.88,72.31,72.4,26933.47755543537,49.3506,49.4524,49.0656,49.1267,26933.4776
2009-11-03 11:00:00,72.36,72.54,72.23,72.27,18388.31800973499,49.0995,49.2217,49.0113,49.0385,18388.318
2009-11-03 11:10:00,72.27,72.48,72.18,72.35,21308.81557598702,49.0385,49.181,48.9774,49.0928,21308.8156
2009-11-03 11:20:00,72.36,72.55,72.19,72.37,26933.47755543537,49.0995,49.2285,48.9842,49.1063,26933.4776
2009-11-03 11:30:00,72.38,72.42,71.89,71.99,23580.31368307193,49.1131,49.1403,48.7806,48.8485,23580.3137
2009-11-03 11:40:00,72.01,72.23,71.99,72.23,15792.320173066522,48.8621,49.0113,48.8485,49.0113,15792.3202
2009-11-03 11:50:00,72.24,72.43,72.06,72.36,18171.98485667929,49.0181,49.147,48.896,49.0995,18171.9849
2009-11-03 12:00:00,72.36,72.53,72.25,72.51,25851.81179015684,49.0995,49.2149,49.0249,49.2013,25851.8118
2009-11-03 12:10:00,72.49,72.49,72.22,72.24,14061.654948620877,49.1878,49.1878,49.0046,49.0181,14061.6549
2009-11-03 12:20:00,72.22,72.46,72.18,72.43,20227.14981070849,49.0046,49.1674,48.9774,49.147,20227.1498
2009-11-03 12:30:00,72.43,72.93,72.43,72.89,11465.657111952409,49.147,49.4863,49.147,49.4592,11465.6571
2009-11-03 12:40:00,72.91,72.92,72.67,72.72,16333.153055705789,49.4727,49.4795,49.3099,49.3438,16333.1531
2009-11-03 12:50:00,72.75,72.79,72.63,72.66,15359.65386695511,49.3642,49.3913,49.2828,49.3031,15359.6539
2009-11-03 13:00:00,72.66,72.9,72.58,72.82,14277.98810167658,49.3031,49.466,49.2488,49.4117,14277.9881
2009-11-03 13:10:00,72.82,72.82,72.67,72.71,7463.49378042185,49.4117,49.4117,49.3099,49.337,7463.4938
2009-11-03 13:20:00,72.7,72.81,72.61,72.69,15467.820443482964,49.3303,49.4049,49.2692,49.3235,15467.8204
2009-11-03 13:30:00,72.69,72.78,72.66,72.69,8653.32612222823,49.3235,49.3845,49.3031,49.3235,8653.3261
2009-11-03 13:40:00,72.7,72.75,72.58,72.68,7896.160086533261,49.3303,49.3642,49.2488,49.3167,7896.1601
2009-11-03 13:50:00,72.69,72.83,72.69,72.8,14818.820984315846,49.3235,49.4185,49.3235,49.3981,14818.821
2009-11-03 14:00:00,72.81,72.92,72.81,72.84,12979.989183342346,49.4049,49.4795,49.4049,49.4252,12979.9892
2009-11-03 14:10:00,72.88,73.0,72.77,72.82,16873.98593834505,49.4524,49.5338,49.3778,49.4117,16873.9859
2009-11-03 14:20:00,72.8,72.92,72.66,72.69,15575.987020010816,49.3981,49.4795,49.3031,49.3235,15575.987
2009-11-03 14:30:00,72.67,72.78,72.44,72.49,20876.14926987561,49.3099,49.3845,49.1538,49.1878,20876.1493
2009-11-03 14:40:00,72.5,72.67,72.49,72.66,18388.31800973499,49.1945,49.3099,49.1878,49.3031,18388.318
2009-11-03 14:50:00,72.63,72.63,72.26,72.41,26825.31097890752,49.2828,49.2828,49.0317,49.1335,26825.311
2009-11-03 15:00:00,72.39,72.53,72.36,72.43,15251.487290427258,49.1199,49.2149,49.0995,49.147,15251.4873
2009-11-03 15:10:00,72.44,72.55,72.32,72.48,15684.153596538668,49.1538,49.2285,49.0724,49.181,15684.1536
2009-11-03 15:20:00,72.49,72.55,72.38,72.55,14494.321254732287,49.1878,49.2285,49.1131,49.2285,14494.3213
2009-11-03 15:30:00,72.5,72.77,72.5,72.73,32233.63980530016,49.1945,49.3778,49.1945,49.3506,32233.6398
2009-11-03 15:40:00,72.71,72.76,72.5,72.61,59058.95078420768,49.337,49.371,49.1945,49.2692,59058.9508
2009-11-03 15:50:00,72.62,72.73,72.5,72.64,55381.28718226068,49.276,49.3506,49.1945,49.2895,55381.2872
2009-11-04 09:30:00,72.85,73.53,72.85,73.35,40237.96646836127,49.432,49.8934,49.432,49.7713,40237.9665
2009-11-04 09:40:00,73.31,73.38,73.05,73.29,19361.817198485667,49.7442,49.7917,49.5677,49.7306,19361.8172
2009-11-04 09:50:00,73.31,73.41,73.25,73.31,8977.82585181179,49.7442,49.812,49.7035,49.7442,8977.8259
2009-11-04 10:00:00,73.29,73.53,73.06,73.36,48891.2925905895,49.7306,49.8934,49.5745,49.7781,48891.2926
2009-11-04 10:10:00,73.41,73.63,73.32,73.6,10492.15792320173,49.812,49.9613,49.751,49.9409,10492.1579
2009-11-04 10:20:00,73.6,73.64,73.24,73.3,11898.323418063816,49.9409,49.9681,49.6967,49.7374,11898.3234
2009-11-04 10:30:00,73.33,73.53,73.29,73.3,13628.988642509465,49.7577,49.8934,49.7306,49.7374,13628.9886
2009-11-04 10:40:00,73.29,73.49,73.24,73.49,6273.661438615468,49.7306,49.8663,49.6967,49.8663,6273.6614
2009-11-04 10:50:00,73.49,73.62,73.46,73.52,46727.961060032445,49.8663,49.9545,49.8459,49.8867,46727.9611
2009-11-04 11:00:00,73.53,73.63,73.45,73.52,71281.77393185506,49.8934,49.9613,49.8392,49.8867,71281.7739
2009-11-04 11:10:00,73.54,73.66,73.52,73.56,10600.324499729582,49.9002,49.9817,49.8867,49.9138,10600.3245
2009-11-04 11:20:00,73.54,73.69,73.53,73.6,12114.656571119524,49.9002,50.002,49.8934,49.9409,12114.6566
2009-11-04 11:30:00,73.57,73.57,73.36,73.49,48891.2925905895,49.9206,49.9206,49.7781,49.8663,48891.2926
2009-11-04 11:40:00,73.49,73.53,73.44,73.5,4434.8296376419685,49.8663,49.8934,49.8324,49.8731,4434.8296
2009-11-04 11:50:00,73.47,73.58,73.46,73.48,10383.991346673878,49.8527,49.9274,49.8459,49.8595,10383.9913
2009-11-04 12:00:00,73.46,73.51,73.32,73.32,23580.31368307193,49.8459,49.8799,49.751,49.751,23580.3137
2009-11-04 12:10:00,73.32,73.32,72.92,73.0,24878.312601406164,49.751,49.751,49.4795,49.5338,24878.3126
2009-11-04 12:20:00,72.98,73.08,72.97,72.99,17955.65170362358,49.5202,49.5881,49.5135,49.527,17955.6517
2009-11-04 12:30:00,73.0,73.04,72.96,73.03,37317.46890210925,49.5338,49.561,49.5067,49.5542,37317.4689
2009-11-04 12:40:00,73.02,73.02,72.83,72.84,30286.641427798808,49.5474,49.5474,49.4185,49.4252,30286.6414
2009-11-04 12:50:00,72.83,72.95,72.83,72.94,9410.4921579232,49.4185,49.4999,49.4185,49.4931,9410.4922
2009-11-04 13:00:00,72.93,73.02,72.93,73.0,14818.820984315846,49.4863,49.5474,49.4863,49.5338,14818.821
2009-11-04 13:10:00,73.0,73.09,72.96,72.96,12547.322877230936,49.5338,49.5949,49.5067,49.5067,12547.3229
2009-11-04 13:20:00,72.96,72.96,72.87,72.91,8761.492698756085,49.5067,49.5067,49.4456,49.4727,8761.4927
2009-11-04 13:30:00,72.91,73.02,72.86,72.98,8004.326663061114,49.4727,49.5474,49.4388,49.5202,8004.3267
2009-11-04 13:40:00,72.98,72.99,72.92,72.96,5408.328826392644,49.5202,49.527,49.4795,49.5067,5408.3288
2009-11-04 13:50:00,72.97,72.97,72.87,72.89,15359.65386695511,49.5135,49.5135,49.4456,49.4592,15359.6539
2009-11-04 14:00:00,72.89,72.98,72.8,72.98,26392.644672796105,49.4592,49.5202,49.3981,49.5202,26392.6447
2009-11-04 14:10:00,73.02,73.37,72.4,72.47,89994.5916711736,49.5474,49.7849,49.1267,49.1742,89994.5917
2009-11-04 14:20:00,72.41,73.0,72.06,72.19,109464.57544618713,49.1335,49.5338,48.896,48.9842,109464.5754
2009-11-04 14:30:00,72.16,72.93,72.11,72.85,93239.5889670092,48.9638,49.4863,48.9299,49.432,93239.589
2009-11-04 14:40:00,72.82,73.14,72.72,73.01,64142.779881016766,49.4117,49.6288,49.3438,49.5406,64142.7799
2009-11-04 14:50:00,73.02,73.06,72.86,72.92,76798.26933477556,49.5474,49.5745,49.4388,49.4795,76798.2693
2009-11-04 15:00:00,72.92,72.97,72.67,72.86,25202.812330989724,49.4795,49.5135,49.3099,49.4388,25202.8123
2009-11-04 15:10:00,72.87,73.04,72.74,72.89,55056.78745267712,49.4456,49.561,49.3574,49.4592,55056.7875
2009-11-04 15:20:00,72.91,72.93,72.6,72.65,42401.29799891833,49.4727,49.4863,49.2624,49.2963,42401.298
2009-11-04 15:30:00,72.67,72.67,71.95,72.18,95078.4207679827,49.3099,49.3099,48.8213,48.9774,95078.4208
2009-11-04 15:40:00,72.18,72.23,71.65,71.76,184315.84640346133,48.9774,49.0113,48.6178,48.6924,184315.8464
2009-11-04 15:50:00,71.71,71.94,71.62,71.78,175878.8534342888,48.6585,48.8146,48.5974,48.706,175878.8534
2009-11-05 09:30:00,72.34,73.03,72.31,72.75,44889.12925905895,49.086,49.5542,49.0656,49.3642,44889.1293
2009-11-05 09:40:00,72.69,72.99,72.4,72.9,31692.806922660897,49.3235,49.527,49.1267,49.466,31692.8069
2009-11-05 09:50:00,72.89,73.04,72.86,72.9,27798.8101676582,49.4592,49.561,49.4388,49.466,27798.8102
2009-11-05 10:00:00,72.92,73.2,72.9,73.07,84910.76257436452,49.4795,49.6695,49.466,49.5813,84910.7626
2009-11-05 10:10:00,73.04,73.06,72.84,72.96,57328.28555976203,49.561,49.5745,49.4252,49.5067,57328.2856
2009-11-05 10:20:00,73.01,73.17,72.93,72.96,54299.62141698216,49.5406,49.6492,49.4863,49.5067,54299.6214
2009-11-05 10:30:00,73.01,73.41,72.93,73.39,31260.140616549485,49.5406,49.812,49.4863,49.7984,31260.1406
2009-11-05 10:40:00,73.41,73.43,73.23,73.37,26392.644672796105,49.812,49.8256,49.6899,49.7849,26392.6447
2009-11-05 10:50:00,73.36,73.37,73.21,73.22,22065.98161168199,49.7781,49.7849,49.6763,49.6831,22065.9816
2009-11-05 11:00:00,73.26,73.28,73.17,73.26,20767.98269334776,49.7102,49.7238,49.6492,49.7102,20767.9827
2009-11-05 11:10:00,73.24,73.37,73.06,73.09,28772.30935640887,49.6967,49.7849,49.5745,49.5949,28772.3094
2009-11-05 11:20:00,73.1,73.26,73.04,73.26,12330.98972417523,49.6017,49.7102,49.561,49.7102,12330.9897
2009-11-05 11:30:00,73.21,73.25,73.1,73.21,16549.486208761493,49.6763,49.7035,49.6017,49.6763,16549.4862
2009-11-05 11:40:00,73.22,73.26,72.78,72.91,61654.94862087615,49.6831,49.7102,49.3845,49.4727,61654.9486
2009-11-05 11:50:00,72.92,73.01,72.77,72.83,82531.09789075176,49.4795,49.5406,49.3778,49.4185,82531.0979
2009-11-05 12:00:00,72.84,73.11,72.83,73.1,23255.81395348837,49.4252,49.6085,49.4185,49.6017,23255.814
2009-11-05 12:10:00,73.07,73.22,73.01,73.16,11465.657111952409,49.5813,49.6831,49.5406,49.6424,11465.6571
2009-11-05 12:20:00,73.17,73.26,73.05,73.21,67063.27744726879,49.6492,49.7102,49.5677,49.6763,67063.2774
2009-11-05 12:30:00,73.23,73.24,73.16,73.17,18820.984315846403,49.6899,49.6967,49.6424,49.6492,18820.9843
2009-11-05 12:40:00,73.16,73.27,73.15,73.23,12871.822606814494,49.6424,49.717,49.6356,49.6899,12871.8226
2009-11-05 12:50:00,73.22,73.4,73.16,73.4,18388.31800973499,49.6831,49.8052,49.6424,49.8052,18388.318
2009-11-05 13:00:00,73.39,73.43,73.35,73.39,32774.47268793943,49.7984,49.8256,49.7713,49.7984,32774.4727
2009-11-05 13:10:00,73.37,73.42,73.27,73.37,25959.97836668469,49.7849,49.8188,49.717,49.7849,25959.9784
2009-11-05 13:20:00,73.39,73.45,73.32,73.34,33531.638723634394,49.7984,49.8392,49.751,49.7645,33531.6387
2009-11-05 13:30:00,73.32,73.43,73.28,73.34,19469.98377501352,49.751,49.8256,49.7238,49.7645,19469.9838
2009-11-05 13:40:00,73.38,73.47,73.35,73.35,23255.81395348837,49.7917,49.8527,49.7713,49.7713,23255.814
2009-11-05 13:50:00,73.33,73.4,73.19,73.19,12006.489994591671,49.7577,49.8052,49.6627,49.6627,12006.49
2009-11-05 14:00:00,73.19,73.34,73.15,73.19,13628.988642509465,49.6627,49.7645,49.6356,49.6627,13628.9886
2009-11-05 14:10:00,73.18,73.29,73.15,73.2,19145.484045429963,49.656,49.7306,49.6356,49.6695,19145.484
2009-11-05 14:20:00,73.21,73.33,73.16,73.27,15575.987020010816,49.6763,49.7577,49.6424,49.717,15575.987
2009-11-05 14:30:00,73.27,73.33,73.24,73.27,14818.820984315846,49.717,49.7577,49.6967,49.717,14818.821
2009-11-05 14:40:00,73.27,73.4,73.24,73.32,29637.64196863169,49.717,49.8052,49.6967,49.751,29637.642
2009-11-05 14:50:00,73.38,73.5,73.36,73.41,35045.97079502434,49.7917,49.8731,49.7781,49.812,35045.9708
2009-11-05 15:00:00,73.41,73.57,73.32,73.45,28555.97620335316,49.812,49.9206,49.751,49.8392,28555.9762
2009-11-05 15:10:00,73.42,73.51,73.34,73.47,16441.31963223364,49.8188,49.8799,49.7645,49.8527,16441.3196
2009-11-05 15:20:00,73.47,73.49,73.28,73.34,25419.145484045428,49.8527,49.8663,49.7238,49.7645,25419.1455
2009-11-05 15:30:00,73.34,73.35,73.23,73.31,39697.13358572201,49.7645,49.7713,49.6899,49.7442,39697.1336
2009-11-05 15:40:00,73.29,73.36,73.25,73.33,38507.30124391563,49.7306,49.7781,49.7035,49.7577,38507.3012
2009-11-05 15:50:00,73.32,73.51,73.31,73.51,100270.41644131964,49.751,49.8799,49.7442,49.8799,100270.4164
2009-11-06 09:30:00,72.93,73.55,72.6,73.5,40886.96592752839,49.4863,49.907,49.2624,49.8731,40886.9659
2009-11-06 09:40:00,73.49,74.24,73.43,73.99,50946.45754461871,49.8663,50.3752,49.8256,50.2056,50946.4575
2009-11-06 09:50:00,74.04,74.45,73.99,74.42,38723.63439697133,50.2395,50.5177,50.2056,50.4974,38723.6344
2009-11-06 10:00:00,74.45,74.83,74.42,74.71,68144.94321254732,50.5177,50.7756,50.4974,50.6941,68144.9432
2009-11-06 10:10:00,74.74,74.76,74.39,74.48,28988.64250946457,50.7145,50.7281,50.477,50.5381,28988.6425
2009-11-06 10:20:00,74.47,74.47,73.93,73.93,51270.95727420227,50.5313,50.5313,50.1649,50.1649,51270.9573
2009-11-06 10:30:00,73.96,74.02,73.51,73.53,40237.96646836127,50.1852,50.2259,49.8799,49.8934,40237.9665
2009-11-06 10:40:00,73.51,73.69,73.28,73.64,24445.64629529475,49.8799,50.002,49.7238,49.9681,24445.6463
2009-11-06 10:50:00,73.61,73.96,73.4,73.94,18820.984315846403,49.9477,50.1852,49.8052,50.1716,18820.9843
2009-11-06 11:00:00,73.94,74.25,73.93,74.21,87831.26014061655,50.1716,50.382,50.1649,50.3549,87831.2601
2009-11-06 11:10:00,74.21,74.22,73.96,74.11,69659.27528393726,50.3549,50.3616,50.1852,50.287,69659.2753
2009-11-06 11:20:00,74.02,74.08,73.82,74.02,44023.79664683613,50.2259,50.2666,50.0902,50.2259,44023.7966
2009-11-06 11:30:00,74.02,74.15,73.82,73.91,14169.821525148727,50.2259,50.3141,50.0902,50.1513,14169.8215
2009-11-06 11:40:00,73.93,74.17,73.93,73.96,6165.494862087615,50.1649,50.3277,50.1649,50.1852,6165.4949
2009-11-06 11:50:00,73.97,74.12,73.92,73.95,11357.490535424551,50.192,50.2938,50.1581,50.1784,11357.4905
2009-11-06 12:00:00,73.95,74.14,73.94,74.1,7463.49378042185,50.1784,50.3074,50.1716,50.2802,7463.4938
2009-11-06 12:10:00,74.12,74.35,74.11,74.25,11032.990805840996,50.2938,50.4499,50.287,50.382,11032.9908
2009-11-06 12:20:00,74.25,74.25,74.02,74.07,29421.308815575987,50.382,50.382,50.2259,50.2599,29421.3088
2009-11-06 12:30:00,74.05,74.08,73.92,74.05,58409.95132504056,50.2463,50.2666,50.1581,50.2463,58409.9513
2009-11-06 12:40:00,74.04,74.05,73.89,73.9,70849.10762574364,50.2395,50.2463,50.1377,50.1445,70849.1076
2009-11-06 12:50:00,73.91,74.02,73.88,73.92,4002.163331530557,50.1513,50.2259,50.1309,50.1581,4002.1633
2009-11-06 13:00:00,73.9,73.9,73.78,73.84,2704.164413196322,50.1445,50.1445,50.0631,50.1038,2704.1644
2009-11-06 13:10:00,73.76,74.05,73.76,74.05,8977.82585181179,50.0495,50.2463,50.0495,50.2463,8977.8259
2009-11-06 13:20:00,74.09,74.11,74.0,74.06,6273.661438615468,50.2734,50.287,50.2124,50.2531,6273.6614
2009-11-06 13:30:00,74.05,74.26,73.95,74.13,11032.990805840996,50.2463,50.3888,50.1784,50.3006,11032.9908
2009-11-06 13:40:00,74.05,74.12,73.98,73.99,12006.489994591671,50.2463,50.2938,50.1988,50.2056,12006.49
2009-11-06 13:50:00,74.0,74.05,73.97,73.99,23363.980530016222,50.2124,50.2463,50.192,50.2056,23363.9805
2009-11-06 14:00:00,73.99,74.04,73.83,73.94,9843.158464034614,50.2056,50.2395,50.097,50.1716,9843.1585
2009-11-06 14:10:00,73.96,74.04,73.93,73.99,3677.6636019469984,50.1852,50.2395,50.1649,50.2056,3677.6636
2009-11-06 14:20:00,74.02,74.15,74.02,74.04,5949.161709031909,50.2259,50.3141,50.2259,50.2395,5949.1617
2009-11-06 14:30:00,74.03,74.18,74.02,74.18,6922.660897782585,50.2327,50.3345,50.2259,50.3345,6922.6609
2009-11-06 14:40:00,74.18,74.22,74.03,74.11,10492.15792320173,50.3345,50.3616,50.2327,50.287,10492.1579
2009-11-06 14:50:00,74.1,74.18,74.02,74.08,9626.825310978908,50.2802,50.3345,50.2259,50.2666,9626.8253
2009-11-06 15:00:00,74.04,74.11,73.89,74.08,18063.81828015144,50.2395,50.287,50.1377,50.2666,18063.8183
2009-11-06 15:10:00,74.09,74.14,73.89,73.97,22065.98161168199,50.2734,50.3074,50.1377,50.192,22065.9816
2009-11-06 15:20:00,73.96,74.01,73.87,74.01,17631.15197404002,50.1852,50.2191,50.1242,50.2191,17631.152
2009-11-06 15:30:00,74.01,74.01,74.01,74.01,0.0,50.2191,50.2191,50.2191,50.2191,0.0
2009-11-06 15:40:00,74.01,74.01,74.01,74.01,0.0,50.2191,50.2191,50.2191,50.2191,0.0
2009-11-06 15:50:00,74.01,74.01,74.01,74.01,0.0,50.2191,50.2191,50.2191,50.2191,0.0
2009-11-09 09:30:00,74.73,75.06,74.44,75.0,35694.97025419145,50.7077,50.9316,50.5109,50.8909,35694.9703
2009-11-09 09:40:00,75.02,75.15,74.81,74.87,22390.48134126555,50.9045,50.9927,50.762,50.8027,22390.4813
2009-11-09 09:50:00,74.87,74.9,74.69,74.84,52785.28934559221,50.8027,50.8231,50.6806,50.7823,52785.2893
2009-11-09 10:00:00,74.87,75.05,74.85,75.03,23688.480259599783,50.8027,50.9248,50.7891,50.9113,23688.4803
2009-11-09 10:10:00,75.04,75.16,75.0,75.13,18820.984315846403,50.918,50.9995,50.8909,50.9791,18820.9843
2009-11-09 10:20:00,75.13,75.23,75.04,75.12,18496.484586262843,50.9791,51.047,50.918,50.9723,18496.4846
2009-11-09 10:30:00,75.12,75.34,75.09,75.34,39805.30016224986,50.9723,51.1216,50.952,51.1216,39805.3002
2009-11-09 10:40:00,75.32,75.54,75.25,75.47,19902.65008112493,51.108,51.2573,51.0605,51.2098,19902.6501
2009-11-09 10:50:00,75.48,75.64,75.46,75.54,10924.824229313142,51.2166,51.3252,51.203,51.2573,10924.8242
2009-11-09 11:00:00,75.57,75.59,75.44,75.57,7787.993510005408,51.2777,51.2912,51.1895,51.2777,7787.9935
2009-11-09 11:10:00,75.61,75.79,75.52,75.72,15251.487290427258,51.3048,51.427,51.2438,51.3795,15251.4873
2009-11-09 11:20:00,75.75,75.75,75.58,75.69,9518.658734451054,51.3998,51.3998,51.2845,51.3591,9518.6587
2009-11-09 11:30:00,75.69,75.76,75.59,75.59,8545.159545700379,51.3591,51.4066,51.2912,51.2912,8545.1595
2009-11-09 11:40:00,75.6,75.88,75.56,75.86,19037.317468902107,51.298,51.488,51.2709,51.4745,19037.3175
2009-11-09 11:50:00,75.87,75.93,75.82,75.9,23796.646836127635,51.4812,51.522,51.4473,51.5016,23796.6468
2009-11-09 12:00:00,75.89,75.89,75.74,75.79,10708.491076257436,51.4948,51.4948,51.393,51.427,10708.4911
2009-11-09 12:10:00,75.84,75.84,75.72,75.75,8436.992969172525,51.4609,51.4609,51.3795,51.3998,8436.993
2009-11-09 12:20:00,75.75,75.79,75.64,75.68,18280.15143320714,51.3998,51.427,51.3252,51.3523,18280.1514
2009-11-09 12:30:00,75.64,75.66,75.55,75.63,12979.989183342346,51.3252,51.3387,51.2641,51.3184,12979.9892
2009-11-09 12:40:00,75.64,75.69,75.59,75.67,8220.65981611682,51.3252,51.3591,51.2912,51.3455,8220.6598
2009-11-09 12:50:00,75.61,75.79,75.6,75.79,3136.830719307734,51.3048,51.427,51.298,51.427,3136.8307
2009-11-09 13:00:00,75.76,75.8,75.63,75.63,4434.8296376419685,51.4066,51.4337,51.3184,51.3184,4434.8296
2009-11-09 13:10:00,75.67,75.78,75.63,75.69,12114.656571119524,51.3455,51.4202,51.3184,51.3591,12114.6566
2009-11-09 13:20:00,75.69,75.8,75.66,75.8,6706.327744726879,51.3591,51.4337,51.3387,51.4337,6706.3277
2009-11-09 13:30:00,75.8,75.93,75.69,75.89,11898.323418063816,51.4337,51.522,51.3591,51.4948,11898.3234
2009-11-09 13:40:00,75.89,75.97,75.74,75.79,55164.95402920497,51.4948,51.5491,51.393,51.427,55164.954
2009-11-09 13:50:00,75.8,75.8,75.6,75.72,12222.823147647376,51.4337,51.4337,51.298,51.3795,12222.8231
2009-11-09 14:00:00,75.73,75.76,75.66,75.71,11681.990265008111,51.3862,51.4066,51.3387,51.3727,11681.9903
2009-11-09 14:10:00,75.71,75.73,75.64,75.64,4975.662520281233,51.3727,51.3862,51.3252,51.3252,4975.6625
2009-11-09 14:20:00,75.67,75.85,75.66,75.81,12871.822606814494,51.3455,51.4677,51.3387,51.4405,12871.8226
2009-11-09 14:30:00,75.82,75.91,75.77,75.86,26176.3115197404,51.4473,51.5084,51.4134,51.4745,26176.3115
2009-11-09 14:40:00,75.86,76.0,75.86,76.0,14386.154678204435,51.4745,51.5695,51.4745,51.5695,14386.1547
2009-11-09 14:50:00,75.98,76.04,75.95,76.01,14061.654948620877,51.5559,51.5966,51.5355,51.5762,14061.6549
2009-11-09 15:00:00,75.98,75.98,75.83,75.84,26608.977825851813,51.5559,51.5559,51.4541,51.4609,26608.9778
2009-11-09 15:10:00,75.83,75.88,75.82,75.87,17739.318550567874,51.4541,51.488,51.4473,51.4812,17739.3186
2009-11-09 15:20:00,75.87,75.88,75.74,75.8,27149.81070849108,51.4812,51.488,51.393,51.4337,27149.8107
2009-11-09 15:30:00,75.75,75.79,75.62,75.74,33747.9718766901,51.3998,51.427,51.3116,51.393,33747.9719
2009-11-09 15:40:00,75.71,75.98,75.71,75.9,62520.28123309897,51.3727,51.5559,51.3727,51.5016,62520.2812
2009-11-09 15:50:00,75.92,75.93,75.78,75.84,176960.51919956732,51.5152,51.522,51.4202,51.4609,176960.5192
2009-11-10 09:30:00,75.7,76.0,75.29,75.71,51703.62358031368,51.3659,51.5695,51.0877,51.3727,51703.6236
2009-11-10 09:40:00,75.72,75.91,75.61,75.86,32882.63926446728,51.3795,51.5084,51.3048,51.4745,32882.6393
2009-11-10 09:50:00,75.86,75.91,75.76,75.82,42293.13142239048,51.4745,51.5084,51.4066,51.4473,42293.1314
2009-11-10 10:00:00,75.77,76.05,75.77,75.99,66955.11087074094,51.4134,51.6034,51.4134,51.5627,66955.1109
2009-11-10 10:10:00,75.97,75.99,75.84,75.92,31151.974040021632,51.5491,51.5627,51.4609,51.5152,31151.974
2009-11-10 10:20:00,75.9,75.98,75.86,75.93,39697.13358572201,51.5016,51.5559,51.4745,51.522,39697.1336
2009-11-10 10:30:00,75.93,76.01,75.83,75.93,41427.79881016766,51.522,51.5762,51.4541,51.522,41427.7988
2009-11-10 10:40:00,75.94,75.98,75.66,75.67,54515.95457003786,51.5287,51.5559,51.3387,51.3455,54515.9546
2009-11-10 10:50:00,75.72,75.72,75.4,75.59,44672.79610600325,51.3795,51.3795,51.1623,51.2912,44672.7961
2009-11-10 11:00:00,75.53,75.65,75.3,75.47,41968.63169280692,51.2505,51.332,51.0945,51.2098,41968.6317
2009-11-10 11:10:00,75.47,75.6,75.43,75.49,36452.13628988642,51.2098,51.298,51.1827,51.2234,36452.1363
2009-11-10 11:20:00,75.49,75.67,75.44,75.66,32017.306652244457,51.2234,51.3455,51.1895,51.3387,32017.3067
2009-11-10 11:30:00,75.66,75.94,75.59,75.85,30178.47485127096,51.3387,51.5287,51.2912,51.4677,30178.4749
2009-11-10 11:40:00,75.91,75.93,75.81,75.88,22714.981070849102,51.5084,51.522,51.4405,51.488,22714.9811
2009-11-10 11:50:00,75.88,75.93,75.81,75.87,19361.817198485667,51.488,51.522,51.4405,51.4812,19361.8172
2009-11-10 12:00:00,75.86,75.86,75.66,75.81,18820.984315846403,51.4745,51.4745,51.3387,51.4405,18820.9843
2009-11-10 12:10:00,75.78,75.86,75.74,75.77,21308.81557598702,51.4202,51.4745,51.393,51.4134,21308.8156
2009-11-10 12:20:00,75.78,75.82,75.59,75.59,12763.656030286642,51.4202,51.4473,51.2912,51.2912,12763.656
2009-11-10 12:30:00,75.62,75.87,75.59,75.81,8761.492698756085,51.3116,51.4812,51.2912,51.4405,8761.4927
2009-11-10 12:40:00,75.81,75.84,75.65,75.65,24553.812871822607,51.4405,51.4609,51.332,51.332,24553.8129
2009-11-10 12:50:00,75.63,75.73,75.62,75.65,11249.3239588967,51.3184,51.3862,51.3116,51.332,11249.324
2009-11-10 13:00:00,75.72,75.8,75.66,75.71,13412.655489453758,51.3795,51.4337,51.3387,51.3727,13412.6555
2009-11-10 13:10:00,75.73,75.78,75.55,75.74,15035.154137371552,51.3862,51.4202,51.2641,51.393,15035.1541
2009-11-10 13:20:00,75.7,75.72,75.59,75.69,9518.658734451054,51.3659,51.3795,51.2912,51.3591,9518.6587
2009-11-10 13:30:00,75.68,75.79,75.64,75.65,12114.656571119524,51.3523,51.427,51.3252,51.332,12114.6566
2009-11-10 13:40:00,75.61,75.62,75.4,75.47,16333.153055705789,51.3048,51.3116,51.1623,51.2098,16333.1531
2009-11-10 13:50:00,75.48,75.65,75.43,75.65,32233.63980530016,51.2166,51.332,51.1827,51.332,32233.6398
2009-11-10 14:00:00,75.63,75.75,75.55,75.75,19253.65062195781,51.3184,51.3998,51.2641,51.3998,19253.6506
2009-11-10 14:10:00,75.73,75.77,75.7,75.7,10924.824229313142,51.3862,51.4134,51.3659,51.3659,10924.8242
2009-11-10 14:20:00,75.71,75.75,75.64,75.74,18063.81828015144,51.3727,51.3998,51.3252,51.393,18063.8183
2009-11-10 14:30:00,75.74,75.97,75.71,75.91,23796.646836127635,51.393,51.5491,51.3727,51.5084,23796.6468
2009-11-10 14:40:00,75.9,75.93,75.88,75.9,10816.657652785289,51.5016,51.522,51.488,51.5016,10816.6577
2009-11-10 14:50:00,75.9,75.94,75.86,75.92,28447.80962682531,51.5016,51.5287,51.4745,51.5152,28447.8096
2009-11-10 15:00:00,75.89,75.93,75.76,75.93,17631.15197404002,51.4948,51.522,51.4066,51.522,17631.152
2009-11-10 15:10:00,75.93,76.23,75.92,76.18,40237.96646836127,51.522,51.7255,51.5152,51.6916,40237.9665
2009-11-10 15:20:00,76.2,76.25,76.12,76.21,17847.485127095726,51.7052,51.7391,51.6509,51.7119,17847.4851
2009-11-10 15:30:00,76.23,76.23,75.93,75.96,28231.47647376961,51.7255,51.7255,51.522,51.5423,28231.4765
2009-11-10 15:40:00,75.98,76.01,75.81,75.95,41427.79881016766,51.5559,51.5762,51.4405,51.5355,41427.7988
2009-11-10 15:50:00,75.96,76.03,75.86,75.95,85343.42888047593,51.5423,51.5898,51.4745,51.5355,85343.4289
2009-11-11 09:30:00,76.54,76.73,76.47,76.56,24986.47917793402,51.9359,52.0648,51.8884,51.9494,24986.4792
2009-11-11 09:40:00,76.5,76.55,76.29,76.47,23472.14710654408,51.9087,51.9427,51.7662,51.8884,23472.1471
2009-11-11 09:50:00,76.46,76.68,76.44,76.63,32125.47322877231,51.8816,52.0309,51.868,51.9969,32125.4732
2009-11-11 10:00:00,76.64,76.73,76.6,76.73,24986.47917793402,52.0037,52.0648,51.9766,52.0648,24986.4792
2009-11-11 10:10:00,76.72,77.08,76.69,77.04,49972.95835586804,52.058,52.3023,52.0376,52.2751,49972.9584
2009-11-11 10:20:00,77.07,77.17,76.96,76.97,42509.46457544619,52.2955,52.3634,52.2209,52.2276,42509.4646
2009-11-11 10:30:00,76.98,76.99,76.81,76.83,17414.818820984314,52.2344,52.2412,52.1191,52.1326,17414.8188
2009-11-11 10:40:00,76.83,76.84,76.35,76.56,21092.48242293132,52.1326,52.1394,51.8069,51.9494,21092.4824
2009-11-11 10:50:00,76.52,76.64,76.21,76.37,42184.96484586263,51.9223,52.0037,51.7119,51.8205,42184.9648
2009-11-11 11:00:00,76.35,76.35,76.12,76.12,10924.824229313142,51.8069,51.8069,51.6509,51.6509,10924.8242
2009-11-11 11:10:00,76.03,76.23,76.01,76.21,12763.656030286642,51.5898,51.7255,51.5762,51.7119,12763.656
2009-11-11 11:20:00,76.25,76.39,76.16,76.25,41319.6322336398,51.7391,51.8341,51.678,51.7391,41319.6322
2009-11-11 11:30:00,76.26,76.49,76.2,76.4,10275.824770146024,51.7459,51.9019,51.7052,51.8409,10275.8248
2009-11-11 11:40:00,76.45,76.45,76.31,76.34,4218.496484586262,51.8748,51.8748,51.7798,51.8002,4218.4965
2009-11-11 11:50:00,76.28,76.28,76.02,76.22,23904.813412655487,51.7594,51.7594,51.583,51.7187,23904.8134
2009-11-11 12:00:00,76.23,76.28,76.12,76.23,18604.6511627907,51.7255,51.7594,51.6509,51.7255,18604.6512
2009-11-11 12:10:00,76.26,76.33,76.2,76.27,12222.823147647376,51.7459,51.7934,51.7052,51.7527,12222.8231
2009-11-11 12:20:00,76.25,76.36,76.2,76.36,9626.825310978908,51.7391,51.8137,51.7052,51.8137,9626.8253
2009-11-11 12:30:00,76.36,76.61,76.35,76.47,16765.819361817197,51.8137,51.9834,51.8069,51.8884,16765.8194
2009-11-11 12:40:00,76.45,76.53,76.4,76.4,14277.98810167658,51.8748,51.9291,51.8409,51.8409,14277.9881
2009-11-11 12:50:00,76.43,76.46,76.24,76.24,6273.661438615468,51.8612,51.8816,51.7323,51.7323,6273.6614
2009-11-11 13:00:00,76.23,76.38,76.21,76.37,7679.826933477555,51.7255,51.8273,51.7119,51.8205,7679.8269
2009-11-11 13:10:00,76.39,76.39,76.26,76.37,5840.995132504056,51.8341,51.8341,51.7459,51.8205,5840.9951
2009-11-11 13:20:00,76.35,76.37,76.23,76.26,5516.495402920497,51.8069,51.8205,51.7255,51.7459,5516.4954
2009-11-11 13:30:00,76.27,76.3,76.19,76.23,10492.15792320173,51.7527,51.773,51.6984,51.7255,10492.1579
2009-11-11 13:40:00,76.2,76.21,75.98,76.13,13088.1557598702,51.7052,51.7119,51.5559,51.6577,13088.1558
2009-11-11 13:50:00,76.12,76.35,76.08,76.33,24770.14602487831,51.6509,51.8069,51.6237,51.7934,24770.146
2009-11-11 14:00:00,76.3,76.5,76.3,76.47,8977.82585181179,51.773,51.9087,51.773,51.8884,8977.8259
2009-11-11 14:10:00,76.43,76.53,76.38,76.47,10383.991346673878,51.8612,51.9291,51.8273,51.8884,10383.9913
2009-11-11 14:20:00,76.44,76.48,76.36,76.4,8761.492698756085,51.868,51.8952,51.8137,51.8409,8761.4927
2009-11-11 14:30:00,76.41,76.54,76.4,76.44,8112.493239588966,51.8477,51.9359,51.8409,51.868,8112.4932
2009-11-11 14:40:00,76.47,76.47,76.34,76.46,8761.492698756085,51.8884,51.8884,51.8002,51.8816,8761.4927
2009-11-11 14:50:00,76.46,76.57,76.43,76.46,13196.322336398052,51.8816,51.9562,51.8612,51.8816,13196.3223
2009-11-11 15:00:00,76.44,76.5,76.38,76.45,13520.82206598161,51.868,51.9087,51.8273,51.8748,13520.8221
2009-11-11 15:10:00,76.39,76.42,76.26,76.28,9518.658734451054,51.8341,51.8544,51.7459,51.7594,9518.6587
2009-11-11 15:20:00,76.34,76.47,76.31,76.46,11249.3239588967,51.8002,51.8884,51.7798,51.8816,11249.324
2009-11-11 15:30:00,76.47,76.56,76.38,76.54,23255.81395348837,51.8884,51.9494,51.8273,51.9359,23255.814
2009-11-11 15:40:00,76.54,76.55,76.35,76.55,32125.47322877231,51.9359,51.9427,51.8069,51.9427,32125.4732
2009-11-11 15:50:00,76.55,76.55,76.31,76.54,63061.11411573824,51.9427,51.9427,51.7798,51.9359,63061.1141
2009-11-12 09:30:00,76.32,76.77,76.32,76.33,31368.307193077337,51.7866,52.0919,51.7866,51.7934,31368.3072
2009-11-12 09:40:00,76.29,76.69,76.22,76.59,19794.48350459708,51.7662,52.0376,51.7187,51.9698,19794.4835
2009-11-12 09:50:00,76.6,77.04,76.55,76.88,14818.820984315846,51.9766,52.2751,51.9427,52.1666,14818.821
2009-11-12 10:00:00,76.91,77.0,76.71,76.82,15359.65386695511,52.1869,52.248,52.0512,52.1259,15359.6539
2009-11-12 10:10:00,76.82,76.82,76.54,76.64,21308.81557598702,52.1259,52.1259,51.9359,52.0037,21308.8156
2009-11-12 10:20:00,76.67,77.01,76.53,76.82,60789.61600865333,52.0241,52.2548,51.9291,52.1259,60789.616
2009-11-12 10:30:00,76.82,76.88,76.69,76.69,31151.974040021632,52.1259,52.1666,52.0376,52.0376,31151.974
2009-11-12 10:40:00,76.66,76.97,76.66,76.84,21957.815035154137,52.0173,52.2276,52.0173,52.1394,21957.815
2009-11-12 10:50:00,76.81,76.91,76.47,76.59,14602.48783126014,52.1191,52.1869,51.8884,51.9698,14602.4878
2009-11-12 11:00:00,76.55,76.67,76.41,76.41,11790.156841535963,51.9427,52.0241,51.8477,51.8477,11790.1568
2009-11-12 11:10:00,76.41,76.41,75.84,76.15,34505.13791238507,51.8477,51.8477,51.4609,51.6712,34505.1379
2009-11-12 11:20:00,76.15,76.17,75.93,76.12,11465.657111952409,51.6712,51.6848,51.522,51.6509,11465.6571
2009-11-12 11:30:00,76.12,76.12,75.56,75.75,33315.30557057869,51.6509,51.6509,51.2709,51.3998,33315.3056
2009-11-12 11:40:00,75.75,75.97,75.69,75.92,16873.98593834505,51.3998,51.5491,51.3591,51.5152,16873.9859
2009-11-12 11:50:00,75.92,76.03,75.79,75.98,12222.823147647376,51.5152,51.5898,51.427,51.5559,12222.8231
2009-11-12 12:00:00,75.98,76.05,75.95,76.03,13196.322336398052,51.5559,51.6034,51.5355,51.5898,13196.3223
2009-11-12 12:10:00,76.03,76.24,76.03,76.2,26608.977825851813,51.5898,51.7323,51.5898,51.7052,26608.9778
2009-11-12 12:20:00,76.16,76.16,76.01,76.01,3893.996755002704,51.678,51.678,51.5762,51.5762,3893.9968
2009-11-12 12:30:00,75.99,76.15,75.95,76.0,34180.638182801515,51.5627,51.6712,51.5355,51.5695,34180.6382
2009-11-12 12:40:00,76.0,76.19,76.0,76.18,90643.59113034072,51.5695,51.6984,51.5695,51.6916,90643.5911
2009-11-12 12:50:00,76.17,76.43,76.17,76.32,20227.14981070849,51.6848,51.8612,51.6848,51.7866,20227.1498
2009-11-12 13:00:00,76.24,76.34,76.0,76.04,21957.815035154137,51.7323,51.8002,51.5695,51.5966,21957.815
2009-11-12 13:10:00,76.0,76.27,75.98,76.25,156841.5359653867,51.5695,51.7527,51.5559,51.7391,156841.536
2009-11-12 13:20:00,76.24,76.31,76.17,76.31,34613.30448891292,51.7323,51.7798,51.6848,51.7798,34613.3045
2009-11-12 13:30:00,76.32,76.46,76.29,76.35,38399.13466738778,51.7866,51.8816,51.7662,51.8069,38399.1347
2009-11-12 13:40:00,76.32,76.49,76.24,76.43,19361.817198485667,51.7866,51.9019,51.7323,51.8612,19361.8172
2009-11-12 13:50:00,76.43,76.44,76.25,76.39,22931.31422390481,51.8612,51.868,51.7391,51.8341,22931.3142
2009-11-12 14:00:00,76.39,76.59,76.39,76.56,17631.15197404002,51.8341,51.9698,51.8341,51.9494,17631.152
2009-11-12 14:10:00,76.6,76.77,76.58,76.61,30070.308274743104,51.9766,52.0919,51.963,51.9834,30070.3083
2009-11-12 14:20:00,76.59,76.62,76.43,76.53,10167.658193618172,51.9698,51.9902,51.8612,51.9291,10167.6582
2009-11-12 14:30:00,76.49,76.65,76.45,76.47,15035.154137371552,51.9019,52.0105,51.8748,51.8884,15035.1541
2009-11-12 14:40:00,76.43,76.51,76.23,76.23,23688.480259599783,51.8612,51.9155,51.7255,51.7255,23688.4803
2009-11-12 14:50:00,76.23,76.4,76.23,76.4,11032.990805840996,51.7255,51.8409,51.7255,51.8409,11032.9908
2009-11-12 15:00:00,76.4,76.5,76.23,76.32,26608.977825851813,51.8409,51.9087,51.7255,51.7866,26608.9778
2009-11-12 15:10:00,76.28,76.34,76.17,76.34,49864.79177934018,51.7594,51.8002,51.6848,51.8002,49864.7918
2009-11-12 15:20:00,76.33,76.44,76.27,76.3,19902.65008112493,51.7934,51.868,51.7527,51.773,19902.6501
2009-11-12 15:30:00,76.3,76.36,76.1,76.11,47593.29367225527,51.773,51.8137,51.6373,51.6441,47593.2937
2009-11-12 15:40:00,76.1,76.28,76.08,76.28,72255.27312060574,51.6373,51.7594,51.6237,51.7594,72255.2731
2009-11-12 15:50:00,76.25,76.38,76.22,76.33,72255.27312060574,51.7391,51.8273,51.7187,51.7934,72255.2731
2009-11-13 09:30:00,76.67,76.86,76.41,76.6,50297.4580854516,52.0241,52.153,51.8477,51.9766,50297.4581
2009-11-13 09:40:00,76.6,76.86,76.47,76.61,55489.453758788535,51.9766,52.153,51.8884,51.9834,55489.4538
2009-11-13 09:50:00,76.6,76.73,76.27,76.38,51270.95727420227,51.9766,52.0648,51.7527,51.8273,51270.9573
2009-11-13 10:00:00,76.32,76.75,76.24,76.69,38831.80097349919,51.7866,52.0784,51.7323,52.0376,38831.801
2009-11-13 10:10:00,76.72,76.73,76.54,76.73,24229.313142239047,52.058,52.0648,51.9359,52.0648,24229.3131
2009-11-13 10:20:00,76.73,76.84,76.56,76.63,31151.974040021632,52.0648,52.1394,51.9494,51.9969,31151.974
2009-11-13 10:30:00,76.68,76.74,76.59,76.72,23688.480259599783,52.0309,52.0716,51.9698,52.058,23688.4803
2009-11-13 10:40:00,76.72,76.92,76.65,76.79,30070.308274743104,52.058,52.1937,52.0105,52.1055,30070.3083
2009-11-13 10:50:00,76.79,76.95,76.78,76.9,18063.81828015144,52.1055,52.2141,52.0987,52.1801,18063.8183
2009-11-13 11:00:00,76.9,77.09,76.89,77.08,36343.96971335857,52.1801,52.3091,52.1734,52.3023,36343.9697
2009-11-13 11:10:00,77.07,77.12,77.02,77.1,20118.98323418064,52.2955,52.3294,52.2616,52.3159,20118.9832
2009-11-13 11:20:00,77.1,77.12,77.06,77.1,41319.6322336398,52.3159,52.3294,52.2887,52.3159,41319.6322
2009-11-13 11:30:00,77.08,77.12,77.02,77.04,13953.488372093025,52.3023,52.3294,52.2616,52.2751,13953.4884
2009-11-13 11:40:00,77.01,77.04,76.82,76.87,18063.81828015144,52.2548,52.2751,52.1259,52.1598,18063.8183
2009-11-13 11:50:00,76.87,76.87,76.64,76.67,22390.48134126555,52.1598,52.1598,52.0037,52.0241,22390.4813
2009-11-13 12:00:00,76.65,77.12,76.63,77.03,39805.30016224986,52.0105,52.3294,51.9969,52.2684,39805.3002
2009-11-13 12:10:00,77.04,77.16,76.99,77.16,8761.492698756085,52.2751,52.3566,52.2412,52.3566,8761.4927
2009-11-13 12:20:00,77.15,77.2,77.08,77.16,38939.96755002704,52.3498,52.3837,52.3023,52.3566,38939.9676
2009-11-13 12:30:00,77.19,77.2,77.08,77.12,58409.95132504056,52.3769,52.3837,52.3023,52.3294,58409.9513
2009-11-13 12:40:00,77.13,77.32,77.11,77.25,12979.989183342346,52.3362,52.4651,52.3226,52.4176,12979.9892
2009-11-13 12:50:00,77.23,77.34,77.23,77.34,9302.32558139535,52.4041,52.4787,52.4041,52.4787,9302.3256
2009-11-13 13:00:00,77.3,77.34,77.23,77.25,7896.160086533261,52.4516,52.4787,52.4041,52.4176,7896.1601
2009-11-13 13:10:00,77.22,77.26,77.14,77.16,9518.658734451054,52.3973,52.4244,52.343,52.3566,9518.6587
2009-11-13 13:20:00,77.15,77.3,77.15,77.29,9626.825310978908,52.3498,52.4516,52.3498,52.4448,9626.8253
2009-11-13 13:30:00,77.3,77.36,77.24,77.32,8112.493239588966,52.4516,52.4923,52.4108,52.4651,8112.4932
2009-11-13 13:40:00,77.33,77.39,77.31,77.37,26176.3115197404,52.4719,52.5126,52.4583,52.4991,26176.3115
2009-11-13 13:50:00,77.33,77.42,77.3,77.39,30070.308274743104,52.4719,52.533,52.4516,52.5126,30070.3083
2009-11-13 14:00:00,77.37,77.46,77.33,77.42,8761.492698756085,52.4991,52.5601,52.4719,52.533,8761.4927
2009-11-13 14:10:00,77.43,77.56,77.4,77.46,20984.31584640346,52.5398,52.628,52.5194,52.5601,20984.3158
2009-11-13 14:20:00,77.47,77.47,77.33,77.4,16982.152514872905,52.5669,52.5669,52.4719,52.5194,16982.1525
2009-11-13 14:30:00,77.36,77.36,77.2,77.28,24121.146565711195,52.4923,52.4923,52.3837,52.438,24121.1466
2009-11-13 14:40:00,77.28,77.35,76.96,76.98,45754.461871281776,52.438,52.4855,52.2209,52.2344,45754.4619
2009-11-13 14:50:00,76.99,77.09,76.84,76.84,13737.155219037317,52.2412,52.3091,52.1394,52.1394,13737.1552
2009-11-13 15:00:00,76.82,76.96,76.71,76.96,22606.814494321254,52.1259,52.2209,52.0512,52.2209,22606.8145
2009-11-13 15:10:00,76.96,77.01,76.77,76.82,16873.98593834505,52.2209,52.2548,52.0919,52.1259,16873.9859
2009-11-13 15:20:00,76.82,76.86,76.72,76.8,19253.65062195781,52.1259,52.153,52.058,52.1123,19253.6506
2009-11-13 15:30:00,76.75,76.95,76.7,76.78,36884.80259599783,52.0784,52.2141,52.0444,52.0987,36884.8026
2009-11-13 15:40:00,76.78,77.09,76.77,77.03,39372.633856138455,52.0987,52.3091,52.0919,52.2684,39372.6339
2009-11-13 15:50:00,77.06,77.21,76.89,77.09,117793.4018388318,52.2887,52.3905,52.1734,52.3091,117793.4018
2009-11-16 09:30:00,77.57,77.66,77.49,77.61,35586.8036776636,52.6348,52.6958,52.5805,52.6619,35586.8037
2009-11-16 09:40:00,77.61,77.94,77.59,77.92,20443.4829637642,52.6619,52.8858,52.6483,52.8723,20443.483
2009-11-16 09:50:00,77.93,78.17,77.93,78.08,24121.146565711195,52.879,53.0419,52.879,52.9808,24121.1466
2009-11-16 10:00:00,78.14,78.3,78.06,78.19,24445.64629529475,53.0215,53.1301,52.9673,53.0555,24445.6463
2009-11-16 10:10:00,78.22,78.47,78.22,78.27,30286.641427798808,53.0758,53.2455,53.0758,53.1098,30286.6414
2009-11-16 10:20:00,78.26,78.31,78.14,78.21,8004.326663061114,53.103,53.1369,53.0215,53.069,8004.3267
2009-11-16 10:30:00,78.19,78.43,78.15,78.38,16765.819361817197,53.0555,53.2183,53.0283,53.1844,16765.8194
2009-11-16 10:40:00,78.36,78.49,78.34,78.43,17306.65224445646,53.1708,53.259,53.1572,53.2183,17306.6522
2009-11-16 10:50:00,78.42,78.53,78.4,78.52,23363.980530016222,53.2115,53.2862,53.198,53.2794,23363.9805
2009-11-16 11:00:00,78.52,78.52,78.46,78.51,14169.821525148727,53.2794,53.2794,53.2387,53.2726,14169.8215
2009-11-16 11:10:00,78.48,78.5,78.43,78.45,9410.4921579232,53.2522,53.2658,53.2183,53.2319,9410.4922
2009-11-16 11:20:00,78.43,78.49,78.42,78.45,7138.994050838291,53.2183,53.259,53.2115,53.2319,7138.9941
2009-11-16 11:30:00,78.44,78.58,78.44,78.55,32774.47268793943,53.2251,53.3201,53.2251,53.2997,32774.4727
2009-11-16 11:40:00,78.53,78.92,78.51,78.9,97674.41860465116,53.2862,53.5508,53.2726,53.5372,97674.4186
2009-11-16 11:50:00,78.88,78.99,78.76,78.79,18604.6511627907,53.5237,53.5983,53.4422,53.4626,18604.6512
2009-11-16 12:00:00,78.79,78.83,78.67,78.67,6165.494862087615,53.4626,53.4897,53.3812,53.3812,6165.4949
2009-11-16 12:10:00,78.64,78.68,78.48,78.61,35370.470524607896,53.3608,53.388,53.2522,53.3405,35370.4705
2009-11-16 12:20:00,78.62,78.62,78.35,78.38,38507.30124391563,53.3472,53.3472,53.164,53.1844,38507.3012
2009-11-16 12:30:00,78.39,78.58,78.39,78.56,28555.97620335316,53.1912,53.3201,53.1912,53.3065,28555.9762
2009-11-16 12:40:00,78.54,78.68,78.43,78.65,21525.148729042725,53.293,53.388,53.2183,53.3676,21525.1487
2009-11-16 12:50:00,78.66,78.67,78.6,78.67,12439.156300703082,53.3744,53.3812,53.3337,53.3812,12439.1563
2009-11-16 13:00:00,78.67,78.68,78.61,78.61,32882.63926446728,53.3812,53.388,53.3405,53.3405,32882.6393
2009-11-16 13:10:00,78.57,78.66,78.38,78.45,17739.318550567874,53.3133,53.3744,53.1844,53.2319,17739.3186
2009-11-16 13:20:00,78.44,78.53,78.4,78.4,39913.46673877772,53.2251,53.2862,53.198,53.198,39913.4667
2009-11-16 13:30:00,78.4,78.53,78.37,78.43,38507.30124391563,53.198,53.2862,53.1776,53.2183,38507.3012
2009-11-16 13:40:00,78.42,78.44,78.38,78.39,6165.494862087615,53.2115,53.2251,53.1844,53.1912,6165.4949
2009-11-16 13:50:00,78.38,78.43,78.32,78.33,32341.806381828013,53.1844,53.2183,53.1437,53.1505,32341.8064
2009-11-16 14:00:00,78.34,78.44,78.32,78.38,42293.13142239048,53.1572,53.2251,53.1437,53.1844,42293.1314
2009-11-16 14:10:00,78.37,78.41,78.31,78.39,26500.81124932396,53.1776,53.2047,53.1369,53.1912,26500.8112
2009-11-16 14:20:00,78.39,78.4,78.32,78.34,28988.64250946457,53.1912,53.198,53.1437,53.1572,28988.6425
2009-11-16 14:30:00,78.34,78.38,78.3,78.35,29204.97566252028,53.1572,53.1844,53.1301,53.164,29204.9757
2009-11-16 14:40:00,78.32,78.35,78.28,78.29,23472.14710654408,53.1437,53.164,53.1165,53.1233,23472.1471
2009-11-16 14:50:00,78.28,78.31,78.17,78.3,12330.98972417523,53.1165,53.1369,53.0419,53.1301,12330.9897
2009-11-16 15:00:00,78.28,78.32,78.14,78.15,28880.475932936723,53.1165,53.1437,53.0215,53.0283,28880.4759
2009-11-16 15:10:00,78.13,78.15,77.85,77.85,23688.480259599783,53.0148,53.0283,52.8248,52.8248,23688.4803
2009-11-16 15:20:00,77.84,77.96,77.79,77.85,15467.820443482964,52.818,52.8994,52.784,52.8248,15467.8204
2009-11-16 15:30:00,77.8,77.97,77.75,77.97,19037.317468902107,52.7908,52.9062,52.7569,52.9062,19037.3175
2009-11-16 15:40:00,78.0,78.14,77.99,78.14,45970.79502433748,52.9265,53.0215,52.9198,53.0215,45970.795
2009-11-16 15:50:00,78.15,78.35,78.14,78.31,146782.04434829636,53.0283,53.164,53.0215,53.1369,146782.0443
2009-11-17 09:30:00,77.98,78.12,77.57,77.82,26500.81124932396,52.913,53.008,52.6348,52.8044,26500.8112
2009-11-17 09:40:00,77.72,78.11,77.68,78.0,18496.484586262843,52.7366,53.0012,52.7094,52.9265,18496.4846
2009-11-17 09:50:00,77.96,78.14,77.86,77.87,14169.821525148727,52.8994,53.0215,52.8315,52.8383,14169.8215
2009-11-17 10:00:00,77.84,77.98,77.56,77.71,21416.98215251488,52.818,52.913,52.628,52.7298,21416.9822
2009-11-17 10:10:00,77.7,77.93,77.57,77.93,22065.98161168199,52.723,52.879,52.6348,52.879,22065.9816
2009-11-17 10:20:00,77.93,77.98,77.82,77.89,13412.655489453758,52.879,52.913,52.8044,52.8519,13412.6555
2009-11-17 10:30:00,77.88,77.88,77.64,77.66,18388.31800973499,52.8451,52.8451,52.6823,52.6958,18388.318
2009-11-17 10:40:00,77.61,77.65,77.57,77.62,19902.65008112493,52.6619,52.6891,52.6348,52.6687,19902.6501
2009-11-17 10:50:00,77.6,77.64,77.45,77.52,28231.47647376961,52.6551,52.6823,52.5533,52.6008,28231.4765
2009-11-17 11:00:00,77.53,77.56,77.39,77.49,26608.977825851813,52.6076,52.628,52.5126,52.5805,26608.9778
2009-11-17 11:10:00,77.5,77.57,77.23,77.24,41968.63169280692,52.5873,52.6348,52.4041,52.4108,41968.6317
2009-11-17 11:20:00,77.23,77.39,77.22,77.33,37209.3023255814,52.4041,52.5126,52.3973,52.4719,37209.3023
2009-11-17 11:30:00,77.32,77.51,77.28,77.45,15792.320173066522,52.4651,52.5941,52.438,52.5533,15792.3202
2009-11-17 11:40:00,77.46,77.46,77.31,77.34,12330.98972417523,52.5601,52.5601,52.4583,52.4787,12330.9897
2009-11-17 11:50:00,77.33,77.45,77.33,77.45,14602.48783126014,52.4719,52.5533,52.4719,52.5533,14602.4878
2009-11-17 12:00:00,77.43,77.54,77.43,77.52,21741.48188209843,52.5398,52.6144,52.5398,52.6008,21741.4819
2009-11-17 12:10:00,77.51,77.58,77.49,77.52,18063.81828015144,52.5941,52.6416,52.5805,52.6008,18063.8183
2009-11-17 12:20:00,77.5,77.71,77.5,77.57,17631.15197404002,52.5873,52.7298,52.5873,52.6348,17631.152
2009-11-17 12:30:00,77.58,77.77,77.57,77.71,9626.825310978908,52.6416,52.7705,52.6348,52.7298,9626.8253
2009-11-17 12:40:00,77.69,77.7,77.62,77.67,12547.322877230936,52.7162,52.723,52.6687,52.7026,12547.3229
2009-11-17 12:50:00,77.68,77.73,77.6,77.63,16224.986479177933,52.7094,52.7433,52.6551,52.6755,16224.9865
2009-11-17 13:00:00,77.62,77.66,77.38,77.43,21525.148729042725,52.6687,52.6958,52.5058,52.5398,21525.1487
2009-11-17 13:10:00,77.43,77.64,77.42,77.63,11249.3239588967,52.5398,52.6823,52.533,52.6755,11249.324
2009-11-17 13:20:00,77.66,77.72,77.58,77.64,7138.994050838291,52.6958,52.7366,52.6416,52.6823,7138.9941
2009-11-17 13:30:00,77.62,77.69,77.61,77.69,6814.494321254732,52.6687,52.7162,52.6619,52.7162,6814.4943
2009-11-17 13:40:00,77.7,77.99,77.7,77.99,16982.152514872905,52.723,52.9198,52.723,52.9198,16982.1525
2009-11-17 13:50:00,78.02,78.03,77.79,77.86,6598.161168199026,52.9401,52.9469,52.784,52.8315,6598.1612
2009-11-17 14:00:00,77.86,77.89,77.74,77.74,10816.657652785289,52.8315,52.8519,52.7501,52.7501,10816.6577
2009-11-17 14:10:00,77.75,77.82,77.69,77.82,9951.325040562466,52.7569,52.8044,52.7162,52.8044,9951.325
2009-11-17 14:20:00,77.84,77.84,77.66,77.69,10383.991346673878,52.818,52.818,52.6958,52.7162,10383.9913
2009-11-17 14:30:00,77.68,77.74,77.66,77.73,8653.32612222823,52.7094,52.7501,52.6958,52.7433,8653.3261
2009-11-17 14:40:00,77.75,77.85,77.7,77.7,9951.325040562466,52.7569,52.8248,52.723,52.723,9951.325
2009-11-17 14:50:00,77.69,77.82,77.61,77.82,17955.65170362358,52.7162,52.8044,52.6619,52.8044,17955.6517
2009-11-17 15:00:00,77.83,77.91,77.76,77.81,14926.9875608437,52.8112,52.8655,52.7637,52.7976,14926.9876
2009-11-17 15:10:00,77.79,77.9,77.72,77.75,28555.97620335316,52.784,52.8587,52.7366,52.7569,28555.9762
2009-11-17 15:20:00,77.74,77.82,77.74,77.76,30611.141157382368,52.7501,52.8044,52.7501,52.7637,30611.1412
2009-11-17 15:30:00,77.78,77.91,77.74,77.82,37317.46890210925,52.7773,52.8655,52.7501,52.8044,37317.4689
2009-11-17 15:40:00,77.82,78.15,77.82,78.15,52677.12276906436,52.8044,53.0283,52.8044,53.0283,52677.1228
2009-11-17 15:50:00,78.15,78.18,78.03,78.04,102325.58139534884,53.0283,53.0487,52.9469,52.9537,102325.5814
2009-11-18 09:30:00,78.18,78.18,77.68,77.96,25310.978907517576,53.0487,53.0487,52.7094,52.8994,25310.9789
2009-11-18 09:40:00,77.9,78.21,77.89,77.91,21741.48188209843,52.8587,53.069,52.8519,52.8655,21741.4819
2009-11-18 09:50:00,77.9,77.9,77.21,77.32,26068.14494321255,52.8587,52.8587,52.3905,52.4651,26068.1449
2009-11-18 10:00:00,77.35,77.66,77.33,77.57,22606.814494321254,52.4855,52.6958,52.4719,52.6348,22606.8145
2009-11-18 10:10:00,77.57,77.59,77.35,77.57,24986.47917793402,52.6348,52.6483,52.4855,52.6348,24986.4792
2009-11-18 10:20:00,77.58,77.75,77.57,77.68,19145.484045429963,52.6416,52.7569,52.6348,52.7094,19145.484
2009-11-18 10:30:00,77.69,77.72,77.52,77.69,14602.48783126014,52.7162,52.7366,52.6008,52.7162,14602.4878
2009-11-18 10:40:00,77.72,77.87,77.66,77.68,7896.160086533261,52.7366,52.8383,52.6958,52.7094,7896.1601
2009-11-18 10:50:00,77.69,77.71,77.57,77.63,7463.49378042185,52.7162,52.7298,52.6348,52.6755,7463.4938
2009-11-18 11:00:00,77.64,77.82,77.62,77.65,6922.660897782585,52.6823,52.8044,52.6687,52.6891,6922.6609
2009-11-18 11:10:00,77.66,77.68,77.41,77.48,12439.156300703082,52.6958,52.7094,52.5262,52.5737,12439.1563
2009-11-18 11:20:00,77.47,77.5,77.41,77.43,7571.660356949702,52.5669,52.5873,52.5262,52.5398,7571.6604
2009-11-18 11:30:00,77.44,77.49,77.36,77.47,13088.1557598702,52.5466,52.5805,52.4923,52.5669,13088.1558
2009-11-18 11:40:00,77.45,77.59,77.43,77.58,11465.657111952409,52.5533,52.6483,52.5398,52.6416,11465.6571
2009-11-18 11:50:00,77.58,77.61,77.55,77.56,15143.320713899404,52.6416,52.6619,52.6212,52.628,15143.3207
2009-11-18 12:00:00,77.57,77.58,77.5,77.55,11357.490535424551,52.6348,52.6416,52.5873,52.6212,11357.4905
2009-11-18 12:10:00,77.55,77.58,77.36,77.36,11681.990265008111,52.6212,52.6416,52.4923,52.4923,11681.9903
2009-11-18 12:20:00,77.36,77.38,77.28,77.38,11141.157382368849,52.4923,52.5058,52.438,52.5058,11141.1574
2009-11-18 12:30:00,77.36,77.45,77.33,77.4,14818.820984315846,52.4923,52.5533,52.4719,52.5194,14818.821
2009-11-18 12:40:00,77.42,77.56,77.42,77.52,20118.98323418064,52.533,52.628,52.533,52.6008,20118.9832
2009-11-18 12:50:00,77.53,77.57,77.25,77.3,13520.82206598161,52.6076,52.6348,52.4176,52.4516,13520.8221
2009-11-18 13:00:00,77.28,77.44,77.21,77.44,58734.45105462412,52.438,52.5466,52.3905,52.5466,58734.4511
2009-11-18 13:10:00,77.43,77.47,77.39,77.39,29637.64196863169,52.5398,52.5669,52.5126,52.5126,29637.642
2009-11-18 13:20:00,77.4,77.46,77.38,77.45,42725.79772850189,52.5194,52.5601,52.5058,52.5533,42725.7977
2009-11-18 13:30:00,77.45,77.53,77.41,77.43,13737.155219037317,52.5533,52.6076,52.5262,52.5398,13737.1552
2009-11-18 13:40:00,77.45,77.52,77.4,77.43,8220.65981611682,52.5533,52.6008,52.5194,52.5398,8220.6598
2009-11-18 13:50:00,77.42,77.48,77.4,77.43,6489.994591671173,52.533,52.5737,52.5194,52.5398,6489.9946
2009-11-18 14:00:00,77.41,77.45,77.4,77.45,13304.488912925906,52.5262,52.5533,52.5194,52.5533,13304.4889
2009-11-18 14:10:00,77.45,77.49,77.33,77.33,13304.488912925906,52.5533,52.5805,52.4719,52.4719,13304.4889
2009-11-18 14:20:00,77.33,77.45,77.33,77.33,37101.135749053545,52.4719,52.5533,52.4719,52.4719,37101.1357
2009-11-18 14:30:00,77.3,77.3,77.24,77.27,8977.82585181179,52.4516,52.4516,52.4108,52.4312,8977.8259
2009-11-18 14:40:00,77.28,77.32,77.13,77.13,10383.991346673878,52.438,52.4651,52.3362,52.3362,10383.9913
2009-11-18 14:50:00,77.14,77.15,76.99,77.07,12979.989183342346,52.343,52.3498,52.2412,52.2955,12979.9892
2009-11-18 15:00:00,77.08,77.3,77.07,77.29,16333.153055705789,52.3023,52.4516,52.2955,52.4448,16333.1531
2009-11-18 15:10:00,77.29,77.36,77.24,77.26,16549.486208761493,52.4448,52.4923,52.4108,52.4244,16549.4862
2009-11-18 15:20:00,77.26,77.33,77.21,77.3,13304.488912925906,52.4244,52.4719,52.3905,52.4516,13304.4889
2009-11-18 15:30:00,77.29,77.35,77.18,77.29,24986.47917793402,52.4448,52.4855,52.3701,52.4448,24986.4792
2009-11-18 15:40:00,77.28,77.47,77.27,77.46,42184.96484586263,52.438,52.5669,52.4312,52.5601,42184.9648
2009-11-18 15:50:00,77.45,77.54,77.38,77.43,64791.77934018388,52.5533,52.6144,52.5058,52.5398,64791.7793
2009-11-19 09:30:00,76.76,77.17,75.74,75.85,43482.96376419686,52.0851,52.3634,51.393,51.4677,43482.9638
2009-11-19 09:40:00,75.85,75.9,75.53,75.59,57652.78528934559,51.4677,51.5016,51.2505,51.2912,57652.7853
2009-11-19 09:50:00,75.61,75.62,75.12,75.43,81124.93239588967,51.3048,51.3116,50.9723,51.1827,81124.9324
2009-11-19 10:00:00,75.48,75.84,75.4,75.78,35370.470524607896,51.2166,51.4609,51.1623,51.4202,35370.4705
2009-11-19 10:10:00,75.74,75.85,75.68,75.68,17198.48566792861,51.393,51.4677,51.3523,51.3523,17198.4857
2009-11-19 10:20:00,75.71,75.87,75.68,75.73,18712.81773931855,51.3727,51.4812,51.3523,51.3862,18712.8177
2009-11-19 10:30:00,75.72,75.72,75.42,75.63,31043.80746349378,51.3795,51.3795,51.1759,51.3184,31043.8075
2009-11-19 10:40:00,75.69,75.69,75.12,75.2,39156.30070308274,51.3591,51.3591,50.9723,51.0266,39156.3007
2009-11-19 10:50:00,75.19,75.26,75.1,75.11,51487.290427257976,51.0198,51.0673,50.9588,50.9655,51487.2904
2009-11-19 11:00:00,75.11,75.27,75.08,75.16,25635.478637101136,50.9655,51.0741,50.9452,50.9995,25635.4786
2009-11-19 11:10:00,75.18,75.51,75.18,75.5,17631.15197404002,51.013,51.237,51.013,51.2302,17631.152
2009-11-19 11:20:00,75.49,75.49,75.36,75.45,15684.153596538668,51.2234,51.2234,51.1352,51.1963,15684.1536
2009-11-19 11:30:00,75.41,75.55,75.37,75.37,26176.3115197404,51.1691,51.2641,51.142,51.142,26176.3115
2009-11-19 11:40:00,75.38,75.5,75.37,75.49,9410.4921579232,51.1488,51.2302,51.142,51.2234,9410.4922
2009-11-19 11:50:00,75.51,75.76,75.47,75.75,17198.48566792861,51.237,51.4066,51.2098,51.3998,17198.4857
2009-11-19 12:00:00,75.74,75.82,75.71,75.78,7247.160627366144,51.393,51.4473,51.3727,51.4202,7247.1606
2009-11-19 12:10:00,75.8,75.8,75.7,75.78,9518.658734451054,51.4337,51.4337,51.3659,51.4202,9518.6587
2009-11-19 12:20:00,75.81,75.9,75.77,75.9,10275.824770146024,51.4405,51.5016,51.4134,51.5016,10275.8248
2009-11-19 12:30:00,75.89,75.97,75.89,75.93,22390.48134126555,51.4948,51.5491,51.4948,51.522,22390.4813
2009-11-19 12:40:00,75.92,75.95,75.81,75.89,10275.824770146024,51.5152,51.5355,51.4405,51.4948,10275.8248
2009-11-19 12:50:00,75.86,75.87,75.75,75.82,12763.656030286642,51.4745,51.4812,51.3998,51.4473,12763.656
2009-11-19 13:00:00,75.84,75.93,75.81,75.85,8761.492698756085,51.4609,51.522,51.4405,51.4677,8761.4927
2009-11-19 13:10:00,75.82,75.82,75.67,75.69,13196.322336398052,51.4473,51.4473,51.3455,51.3591,13196.3223
2009-11-19 13:20:00,75.66,75.83,75.65,75.82,12655.489453758788,51.3387,51.4541,51.332,51.4473,12655.4895
2009-11-19 13:30:00,75.83,76.01,75.81,75.99,17739.318550567874,51.4541,51.5762,51.4405,51.5627,17739.3186
2009-11-19 13:40:00,75.99,76.09,75.97,76.04,20010.816657652784,51.5627,51.6305,51.5491,51.5966,20010.8167
2009-11-19 13:50:00,76.02,76.19,76.02,76.05,37101.135749053545,51.583,51.6984,51.583,51.6034,37101.1357
2009-11-19 14:00:00,76.05,76.08,75.86,75.98,23580.31368307193,51.6034,51.6237,51.4745,51.5559,23580.3137
2009-11-19 14:10:00,75.98,76.0,75.92,75.98,10924.824229313142,51.5559,51.5695,51.5152,51.5559,10924.8242
2009-11-19 14:20:00,75.97,76.14,75.96,75.97,30827.474310438072,51.5491,51.6644,51.5423,51.5491,30827.4743
2009-11-19 14:30:00,75.97,75.98,75.9,75.92,19794.48350459708,51.5491,51.5559,51.5016,51.5152,19794.4835
2009-11-19 14:40:00,75.9,76.05,75.9,76.03,25202.812330989724,51.5016,51.6034,51.5016,51.5898,25202.8123
2009-11-19 14:50:00,76.01,76.24,76.0,76.1,84694.42942130881,51.5762,51.7323,51.5695,51.6373,84694.4294
2009-11-19 15:00:00,76.07,76.12,75.88,75.94,27582.47701460249,51.617,51.6509,51.488,51.5287,27582.477
2009-11-19 15:10:00,75.96,76.06,75.88,76.05,22714.981070849102,51.5423,51.6102,51.488,51.6034,22714.9811
2009-11-19 15:20:00,76.04,76.07,75.84,75.85,25635.478637101136,51.5966,51.617,51.4609,51.4677,25635.4786
2009-11-19 15:30:00,75.85,75.86,75.73,75.81,55164.95402920497,51.4677,51.4745,51.3862,51.4405,55164.954
2009-11-19 15:40:00,75.83,76.08,75.78,75.99,53434.28880475933,51.4541,51.6237,51.4202,51.5627,53434.2888
2009-11-19 15:50:00,75.98,76.13,75.98,76.04,92915.08923742564,51.5559,51.6577,51.5559,51.5966,92915.0892
2009-11-20 09:30:00,75.67,76.3,74.78,76.21,201189.8323418064,51.3455,51.773,50.7416,51.7119,201189.8323
2009-11-20 09:40:00,76.24,76.26,75.97,75.99,27149.81070849108,51.7323,51.7459,51.5491,51.5627,27149.8107
2009-11-20 09:50:00,75.96,75.98,75.58,75.64,16657.652785289345,51.5423,51.5559,51.2845,51.3252,16657.6528
2009-11-20 10:00:00,75.64,75.66,75.2,75.37,30719.30773391022,51.3252,51.3387,51.0266,51.142,30719.3077
2009-11-20 10:10:00,75.39,75.84,75.39,75.74,12330.98972417523,51.1555,51.4609,51.1555,51.393,12330.9897
2009-11-20 10:20:00,75.74,75.82,75.54,75.66,16765.819361817197,51.393,51.4473,51.2573,51.3387,16765.8194
2009-11-20 10:30:00,75.63,75.65,75.45,75.52,24012.979989183343,51.3184,51.332,51.1963,51.2438,24012.98
2009-11-20 10:40:00,75.52,75.56,75.23,75.54,37641.968631692806,51.2438,51.2709,51.047,51.2573,37641.9686
2009-11-20 10:50:00,75.55,75.56,75.41,75.42,19902.65008112493,51.2641,51.2709,51.1691,51.1759,19902.6501
2009-11-20 11:00:00,75.41,75.6,75.4,75.47,46295.29475392104,51.1691,51.298,51.1623,51.2098,46295.2948
2009-11-20 11:10:00,75.48,75.59,75.14,75.16,62412.11465657112,51.2166,51.2912,50.9859,50.9995,62412.1147
2009-11-20 11:20:00,75.18,75.25,75.12,75.12,28988.64250946457,51.013,51.0605,50.9723,50.9723,28988.6425
2009-11-20 11:30:00,75.19,75.49,75.13,75.45,47160.62736614386,51.0198,51.2234,50.9791,51.1963,47160.6274
2009-11-20 11:40:00,75.46,75.64,75.4,75.61,21308.81557598702,51.203,51.3252,51.1623,51.3048,21308.8156
2009-11-20 11:50:00,75.59,75.71,75.59,75.66,14926.9875608437,51.2912,51.3727,51.2912,51.3387,14926.9876
2009-11-20 12:00:00,75.61,75.62,75.44,75.62,33315.30557057869,51.3048,51.3116,51.1895,51.3116,33315.3056
2009-11-20 12:10:00,75.62,75.67,75.59,75.62,12114.656571119524,51.3116,51.3455,51.2912,51.3116,12114.6566
2009-11-20 12:20:00,75.63,75.86,75.58,75.84,65765.27852893456,51.3184,51.4745,51.2845,51.4609,65765.2785
2009-11-20 12:30:00,75.84,76.09,75.83,75.9,74418.6046511628,51.4609,51.6305,51.4541,51.5016,74418.6047
2009-11-20 12:40:00,75.9,75.91,75.74,75.74,6598.161168199026,51.5016,51.5084,51.393,51.393,6598.1612
2009-11-20 12:50:00,75.73,75.73,75.61,75.71,6057.328285559762,51.3862,51.3862,51.3048,51.3727,6057.3283
2009-11-20 13:00:00,75.69,75.82,75.69,75.78,11898.323418063816,51.3591,51.4473,51.3591,51.4202,11898.3234
2009-11-20 13:10:00,75.78,75.87,75.75,75.78,6057.328285559762,51.4202,51.4812,51.3998,51.4202,6057.3283
2009-11-20 13:20:00,75.78,75.78,75.69,75.74,10816.657652785289,51.4202,51.4202,51.3591,51.393,10816.6577
2009-11-20 13:30:00,75.74,75.78,75.72,75.72,6922.660897782585,51.393,51.4202,51.3795,51.3795,6922.6609
2009-11-20 13:40:00,75.72,75.87,75.67,75.84,19794.48350459708,51.3795,51.4812,51.3455,51.4609,19794.4835
2009-11-20 13:50:00,75.87,75.87,75.81,75.82,5732.828555976204,51.4812,51.4812,51.4405,51.4473,5732.8286
2009-11-20 14:00:00,75.82,75.92,75.81,75.87,9410.4921579232,51.4473,51.5152,51.4405,51.4812,9410.4922
2009-11-20 14:10:00,75.89,75.97,75.87,75.9,6489.994591671173,51.4948,51.5491,51.4812,51.5016,6489.9946
2009-11-20 14:20:00,75.87,75.97,75.86,75.95,9626.825310978908,51.4812,51.5491,51.4745,51.5355,9626.8253
2009-11-20 14:30:00,75.95,76.06,75.89,76.06,28988.64250946457,51.5355,51.6102,51.4948,51.6102,28988.6425
2009-11-20 14:40:00,76.06,76.07,75.86,75.87,9410.4921579232,51.6102,51.617,51.4745,51.4812,9410.4922
2009-11-20 14:50:00,75.89,75.91,75.82,75.85,6922.660897782585,51.4948,51.5084,51.4473,51.4677,6922.6609
2009-11-20 15:00:00,75.84,75.97,75.84,75.97,30502.97458085452,51.4609,51.5491,51.4609,51.5491,30502.9746
2009-11-20 15:10:00,75.97,75.99,75.94,75.98,7571.660356949702,51.5491,51.5627,51.5287,51.5559,7571.6604
2009-11-20 15:20:00,76.01,76.13,76.01,76.11,10816.657652785289,51.5762,51.6577,51.5762,51.6441,10816.6577
2009-11-20 15:30:00,76.1,76.3,76.1,76.16,15575.987020010816,51.6373,51.773,51.6373,51.678,15575.987
2009-11-20 15:40:00,76.16,76.23,76.02,76.08,24661.97944835046,51.678,51.7255,51.583,51.6237,24661.9794
2009-11-20 15:50:00,76.07,76.14,76.02,76.09,42942.1308815576,51.617,51.6644,51.583,51.6305,42942.1309
2009-11-23 09:30:00,76.67,77.57,76.67,77.48,28664.14277988101,52.0241,52.6348,52.0241,52.5737,28664.1428
2009-11-23 09:40:00,77.54,77.64,77.39,77.46,13196.322336398052,52.6144,52.6823,52.5126,52.5601,13196.3223
2009-11-23 09:50:00,77.51,77.77,77.38,77.77,21849.648458626285,52.5941,52.7705,52.5058,52.7705,21849.6485
2009-11-23 10:00:00,77.7,77.95,77.6,77.69,39480.80043266631,52.723,52.8926,52.6551,52.7162,39480.8004
2009-11-23 10:10:00,77.69,77.72,77.45,77.45,23688.480259599783,52.7162,52.7366,52.5533,52.5533,23688.4803
2009-11-23 10:20:00,77.45,77.47,77.29,77.32,31909.1400757166,52.5533,52.5669,52.4448,52.4651,31909.1401
2009-11-23 10:30:00,77.33,77.4,77.29,77.31,21416.98215251488,52.4719,52.5194,52.4448,52.4583,21416.9822
2009-11-23 10:40:00,77.31,77.39,77.21,77.35,13196.322336398052,52.4583,52.5126,52.3905,52.4855,13196.3223
2009-11-23 10:50:00,77.33,77.41,77.24,77.27,26284.478096268253,52.4719,52.5262,52.4108,52.4312,26284.4781
2009-11-23 11:00:00,77.28,77.32,77.2,77.25,10275.824770146024,52.438,52.4651,52.3837,52.4176,10275.8248
2009-11-23 11:10:00,77.26,77.3,77.15,77.23,20010.816657652784,52.4244,52.4516,52.3498,52.4041,20010.8167
2009-11-23 11:20:00,77.22,77.28,77.06,77.06,10708.491076257436,52.3973,52.438,52.2887,52.2887,10708.4911
2009-11-23 11:30:00,77.08,77.16,77.05,77.05,21416.98215251488,52.3023,52.3566,52.2819,52.2819,21416.9822
2009-11-23 11:40:00,77.05,77.12,77.03,77.09,16982.152514872905,52.2819,52.3294,52.2684,52.3091,16982.1525
2009-11-23 11:50:00,77.1,77.1,76.83,76.84,12763.656030286642,52.3159,52.3159,52.1326,52.1394,12763.656
2009-11-23 12:00:00,76.84,76.98,76.83,76.96,15035.154137371552,52.1394,52.2344,52.1326,52.2209,15035.1541
2009-11-23 12:10:00,76.97,77.08,76.94,76.94,18388.31800973499,52.2276,52.3023,52.2073,52.2073,18388.318
2009-11-23 12:20:00,76.94,76.94,76.78,76.78,10275.824770146024,52.2073,52.2073,52.0987,52.0987,10275.8248
2009-11-23 12:30:00,76.78,76.79,76.58,76.75,16333.153055705789,52.0987,52.1055,51.963,52.0784,16333.1531
2009-11-23 12:40:00,76.75,76.84,76.73,76.75,16982.152514872905,52.0784,52.1394,52.0648,52.0784,16982.1525
2009-11-23 12:50:00,76.75,76.76,76.47,76.57,22931.31422390481,52.0784,52.0851,51.8884,51.9562,22931.3142
2009-11-23 13:00:00,76.57,76.58,76.46,76.53,12547.322877230936,51.9562,51.963,51.8816,51.9291,12547.3229
2009-11-23 13:10:00,76.5,76.58,76.47,76.58,10924.824229313142,51.9087,51.963,51.8884,51.963,10924.8242
2009-11-23 13:20:00,76.53,76.69,76.53,76.69,7355.327203893997,51.9291,52.0376,51.9291,52.0376,7355.3272
2009-11-23 13:30:00,76.69,76.74,76.56,76.74,12114.656571119524,52.0376,52.0716,51.9494,52.0716,12114.6566
2009-11-23 13:40:00,76.74,76.77,76.4,76.41,83071.93077339102,52.0716,52.0919,51.8409,51.8477,83071.9308
2009-11-23 13:50:00,76.41,76.53,76.33,76.51,37425.6354786371,51.8477,51.9291,51.7934,51.9155,37425.6355
2009-11-23 14:00:00,76.51,76.53,76.43,76.46,7787.993510005408,51.9155,51.9291,51.8612,51.8816,7787.9935
2009-11-23 14:10:00,76.45,76.48,76.32,76.41,12763.656030286642,51.8748,51.8952,51.7866,51.8477,12763.656
2009-11-23 14:20:00,76.38,76.48,76.35,76.47,8436.992969172525,51.8273,51.8952,51.8069,51.8884,8436.993
2009-11-23 14:30:00,76.48,76.62,76.47,76.59,13520.82206598161,51.8952,51.9902,51.8884,51.9698,13520.8221
2009-11-23 14:40:00,76.59,76.68,76.59,76.67,7138.994050838291,51.9698,52.0309,51.9698,52.0241,7138.9941
2009-11-23 14:50:00,76.65,76.71,76.6,76.6,12439.156300703082,52.0105,52.0512,51.9766,51.9766,12439.1563
2009-11-23 15:00:00,76.6,76.73,76.6,76.71,21200.648999459165,51.9766,52.0648,51.9766,52.0512,21200.649
2009-11-23 15:10:00,76.69,76.78,76.67,76.75,20227.14981070849,52.0376,52.0987,52.0241,52.0784,20227.1498
2009-11-23 15:20:00,76.76,76.78,76.56,76.59,31909.1400757166,52.0851,52.0987,51.9494,51.9698,31909.1401
2009-11-23 15:30:00,76.59,76.59,76.4,76.49,27798.8101676582,51.9698,51.9698,51.8409,51.9019,27798.8102
2009-11-23 15:40:00,76.48,76.61,76.48,76.61,46511.62790697674,51.8952,51.9834,51.8952,51.9834,46511.6279
2009-11-23 15:50:00,76.59,76.72,76.53,76.7,66955.11087074094,51.9698,52.058,51.9291,52.0444,66955.1109
2009-11-24 09:30:00,76.7,77.1,76.7,77.05,6814.494321254732,52.0444,52.3159,52.0444,52.2819,6814.4943
2009-11-24 09:40:00,77.08,77.17,76.23,76.34,43266.630611141154,52.3023,52.3634,51.7255,51.8002,43266.6306
2009-11-24 09:50:00,76.28,76.3,75.61,75.74,64683.61276365603,51.7594,51.773,51.3048,51.393,64683.6128
2009-11-24 10:00:00,75.74,76.11,75.7,75.74,52136.2898864251,51.393,51.6441,51.3659,51.393,52136.2899
2009-11-24 10:10:00,75.74,75.9,75.7,75.74,34072.47160627366,51.393,51.5016,51.3659,51.393,34072.4716
2009-11-24 10:20:00,75.7,75.79,75.49,75.51,27366.14386154678,51.3659,51.427,51.2234,51.237,27366.1439
2009-11-24 10:30:00,75.5,75.81,75.49,75.72,26392.644672796105,51.2302,51.4405,51.2234,51.3795,26392.6447
2009-11-24 10:40:00,75.74,75.86,75.6,75.81,28772.30935640887,51.393,51.4745,51.298,51.4405,28772.3094
2009-11-24 10:50:00,75.81,75.85,75.6,75.72,20984.31584640346,51.4405,51.4677,51.298,51.3795,20984.3158
2009-11-24 11:00:00,75.73,75.8,75.68,75.75,15467.820443482964,51.3862,51.4337,51.3523,51.3998,15467.8204
2009-11-24 11:10:00,75.74,75.83,75.56,75.64,60573.282855597616,51.393,51.4541,51.2709,51.3252,60573.2829
2009-11-24 11:20:00,75.64,75.78,75.49,75.53,34288.80475932937,51.3252,51.4202,51.2234,51.2505,34288.8048
2009-11-24 11:30:00,75.51,75.61,75.47,75.54,19686.316928069227,51.237,51.3048,51.2098,51.2573,19686.3169
2009-11-24 11:40:00,75.53,75.59,75.47,75.56,13953.488372093025,51.2505,51.2912,51.2098,51.2709,13953.4884
2009-11-24 11:50:00,75.56,75.62,75.49,75.55,11357.490535424551,51.2709,51.3116,51.2234,51.2641,11357.4905
2009-11-24 12:00:00,75.61,75.62,75.49,75.5,12655.489453758788,51.3048,51.3116,51.2234,51.2302,12655.4895
2009-11-24 12:10:00,75.51,75.59,75.49,75.51,10492.15792320173,51.237,51.2912,51.2234,51.237,10492.1579
2009-11-24 12:20:00,75.51,75.63,75.5,75.58,13737.155219037317,51.237,51.3184,51.2302,51.2845,13737.1552
2009-11-24 12:30:00,75.58,75.62,75.56,75.56,8004.326663061114,51.2845,51.3116,51.2709,51.2709,8004.3267
2009-11-24 12:40:00,75.57,75.62,75.49,75.57,18280.15143320714,51.2777,51.3116,51.2234,51.2777,18280.1514
2009-11-24 12:50:00,75.55,75.55,75.49,75.53,9626.825310978908,51.2641,51.2641,51.2234,51.2505,9626.8253
2009-11-24 13:00:00,75.53,75.72,75.49,75.67,11032.990805840996,51.2505,51.3795,51.2234,51.3455,11032.9908
2009-11-24 13:10:00,75.7,75.72,75.58,75.58,13737.155219037317,51.3659,51.3795,51.2845,51.2845,13737.1552
2009-11-24 13:20:00,75.59,75.65,75.58,75.63,8112.493239588966,51.2912,51.332,51.2845,51.3184,8112.4932
2009-11-24 13:30:00,75.61,75.71,75.59,75.68,14277.98810167658,51.3048,51.3727,51.2912,51.3523,14277.9881
2009-11-24 13:40:00,75.68,75.77,75.68,75.74,9734.99188750676,51.3523,51.4134,51.3523,51.393,9734.9919
2009-11-24 13:50:00,75.74,75.81,75.73,75.79,7896.160086533261,51.393,51.4405,51.3862,51.427,7896.1601
2009-11-24 14:00:00,75.77,75.9,75.66,75.86,14710.654407787992,51.4134,51.5016,51.3387,51.4745,14710.6544
2009-11-24 14:10:00,75.9,75.97,75.83,75.94,26608.977825851813,51.5016,51.5491,51.4541,51.5287,26608.9778
2009-11-24 14:20:00,75.94,76.07,75.91,76.04,21633.315305570577,51.5287,51.617,51.5084,51.5966,21633.3153
2009-11-24 14:30:00,76.04,76.1,76.0,76.09,40670.63277447269,51.5966,51.6373,51.5695,51.6305,40670.6328
2009-11-24 14:40:00,76.08,76.38,76.08,76.31,52352.6230394808,51.6237,51.8273,51.6237,51.7798,52352.623
2009-11-24 14:50:00,76.3,76.32,76.13,76.13,9410.4921579232,51.773,51.7866,51.6577,51.6577,9410.4922
2009-11-24 15:00:00,76.14,76.28,76.14,76.23,14602.48783126014,51.6644,51.7594,51.6644,51.7255,14602.4878
2009-11-24 15:10:00,76.23,76.37,76.22,76.32,34180.638182801515,51.7255,51.8205,51.7187,51.7866,34180.6382
2009-11-24 15:20:00,76.31,76.42,76.27,76.39,24229.313142239047,51.7798,51.8544,51.7527,51.8341,24229.3131
2009-11-24 15:30:00,76.39,76.4,76.32,76.35,36235.80313683072,51.8341,51.8409,51.7866,51.8069,36235.8031
2009-11-24 15:40:00,76.35,76.37,76.08,76.11,43915.630070308274,51.8069,51.8205,51.6237,51.6441,43915.6301
2009-11-24 15:50:00,76.1,76.39,76.07,76.36,81341.26554894538,51.6373,51.8341,51.617,51.8137,81341.2655
2009-11-25 09:30:00,76.21,76.61,76.21,76.61,37533.80205516495,51.7119,51.9834,51.7119,51.9834,37533.8021
2009-11-25 09:40:00,76.61,76.66,76.35,76.38,30394.808004326664,51.9834,52.0173,51.8069,51.8273,30394.808
2009-11-25 09:50:00,76.39,76.44,76.32,76.34,15467.820443482964,51.8341,51.868,51.7866,51.8002,15467.8204
2009-11-25 10:00:00,76.38,76.58,76.35,76.42,35370.470524607896,51.8273,51.963,51.8069,51.8544,35370.4705
2009-11-25 10:10:00,76.42,76.42,76.29,76.36,13412.655489453758,51.8544,51.8544,51.7662,51.8137,13412.6555
2009-11-25 10:20:00,76.35,76.45,76.17,76.35,14386.154678204435,51.8069,51.8748,51.6848,51.8069,14386.1547
2009-11-25 10:30:00,76.35,76.49,76.3,76.49,17955.65170362358,51.8069,51.9019,51.773,51.9019,17955.6517
2009-11-25 10:40:00,76.49,76.66,76.47,76.58,15359.65386695511,51.9019,52.0173,51.8884,51.963,15359.6539
2009-11-25 10:50:00,76.6,76.62,76.45,76.49,14602.48783126014,51.9766,51.9902,51.8748,51.9019,14602.4878
2009-11-25 11:00:00,76.53,76.71,76.44,76.7,17955.65170362358,51.9291,52.0512,51.868,52.0444,17955.6517
2009-11-25 11:10:00,76.68,76.71,76.57,76.69,14494.321254732287,52.0309,52.0512,51.9562,52.0376,14494.3213
2009-11-25 11:20:00,76.68,76.69,76.59,76.66,23363.980530016222,52.0309,52.0376,51.9698,52.0173,23363.9805
2009-11-25 11:30:00,76.65,76.86,76.63,76.86,36884.80259599783,52.0105,52.153,51.9969,52.153,36884.8026
2009-11-25 11:40:00,76.86,76.96,76.84,76.89,17198.48566792861,52.153,52.2209,52.1394,52.1734,17198.4857
2009-11-25 11:50:00,76.87,76.91,76.72,76.75,28555.97620335316,52.1598,52.1869,52.058,52.0784,28555.9762
2009-11-25 12:00:00,76.75,76.81,76.66,76.69,12979.989183342346,52.0784,52.1191,52.0173,52.0376,12979.9892
2009-11-25 12:10:00,76.69,76.69,76.58,76.59,21741.48188209843,52.0376,52.0376,51.963,51.9698,21741.4819
2009-11-25 12:20:00,76.59,76.59,76.38,76.51,32233.63980530016,51.9698,51.9698,51.8273,51.9155,32233.6398
2009-11-25 12:30:00,76.5,76.68,76.48,76.66,26608.977825851813,51.9087,52.0309,51.8952,52.0173,26608.9778
2009-11-25 12:40:00,76.64,76.72,76.54,76.54,24012.979989183343,52.0037,52.058,51.9359,51.9359,24012.98
2009-11-25 12:50:00,76.53,76.6,76.51,76.58,10383.991346673878,51.9291,51.9766,51.9155,51.963,10383.9913
2009-11-25 13:00:00,76.59,76.59,76.44,76.47,33531.638723634394,51.9698,51.9698,51.868,51.8884,33531.6387
2009-11-25 13:10:00,76.47,76.59,76.45,76.47,55597.62033531639,51.8884,51.9698,51.8748,51.8884,55597.6203
2009-11-25 13:20:00,76.47,76.47,76.41,76.41,11357.490535424551,51.8884,51.8884,51.8477,51.8477,11357.4905
2009-11-25 13:30:00,76.39,76.43,76.34,76.35,11249.3239588967,51.8341,51.8612,51.8002,51.8069,11249.324
2009-11-25 13:40:00,76.36,76.39,76.31,76.36,6381.828015143321,51.8137,51.8341,51.7798,51.8137,6381.828
2009-11-25 13:50:00,76.36,76.49,76.35,76.47,21849.648458626285,51.8137,51.9019,51.8069,51.8884,21849.6485
2009-11-25 14:00:00,76.48,76.5,76.4,76.42,6598.161168199026,51.8952,51.9087,51.8409,51.8544,6598.1612
2009-11-25 14:10:00,76.41,76.56,76.41,76.54,8653.32612222823,51.8477,51.9494,51.8477,51.9359,8653.3261
2009-11-25 14:20:00,76.56,76.68,76.56,76.59,10275.824770146024,51.9494,52.0309,51.9494,51.9698,10275.8248
2009-11-25 14:30:00,76.58,76.71,76.56,76.68,15792.320173066522,51.963,52.0512,51.9494,52.0309,15792.3202
2009-11-25 14:40:00,76.7,76.86,76.69,76.83,13628.988642509465,52.0444,52.153,52.0376,52.1326,13628.9886
2009-11-25 14:50:00,76.82,76.84,76.73,76.74,9518.658734451054,52.1259,52.1394,52.0648,52.0716,9518.6587
2009-11-25 15:00:00,76.73,76.84,76.72,76.76,21633.315305570577,52.0648,52.1394,52.058,52.0851,21633.3153
2009-11-25 15:10:00,76.77,76.84,76.75,76.79,13628.988642509465,52.0919,52.1394,52.0784,52.1055,13628.9886
2009-11-25 15:20:00,76.79,76.87,76.77,76.85,15575.987020010816,52.1055,52.1598,52.0919,52.1462,15575.987
2009-11-25 15:30:00,76.85,76.95,76.83,76.95,36019.469983775016,52.1462,52.2141,52.1326,52.2141,36019.47
2009-11-25 15:40:00,76.94,77.05,76.93,76.97,59924.2833964305,52.2073,52.2819,52.2005,52.2276,59924.2834
2009-11-25 15:50:00,76.99,77.08,76.98,77.0,70200.10816657652,52.2412,52.3023,52.2344,52.248,70200.1082
2009-11-27 09:30:00,75.22,75.63,74.76,75.12,58301.78474851271,51.0402,51.3184,50.7281,50.9723,58301.7847
2009-11-27 09:40:00,75.09,75.26,74.66,74.66,54624.12114656571,50.952,51.0673,50.6602,50.6602,54624.1211
2009-11-27 09:50:00,74.74,74.87,74.6,74.78,21849.648458626285,50.7145,50.8027,50.6195,50.7416,21849.6485
2009-11-27 10:00:00,74.8,75.19,74.8,74.91,40454.29962141698,50.7552,51.0198,50.7552,50.8298,40454.2996
2009-11-27 10:10:00,74.9,75.18,74.9,75.1,33207.13899405084,50.8231,51.013,50.8231,50.9588,33207.139
2009-11-27 10:20:00,75.11,75.31,75.06,75.13,28015.14332071389,50.9655,51.1013,50.9316,50.9791,28015.1433
2009-11-27 10:30:00,75.12,75.46,74.99,75.44,31584.640346133045,50.9723,51.203,50.8841,51.1895,31584.6403
2009-11-27 10:40:00,75.44,75.84,75.34,75.81,34613.30448891292,51.1895,51.4609,51.1216,51.4405,34613.3045
2009-11-27 10:50:00,75.8,76.02,75.69,75.86,27149.81070849108,51.4337,51.583,51.3591,51.4745,27149.8107
2009-11-27 11:00:00,75.86,76.3,75.85,76.16,28231.47647376961,51.4745,51.773,51.4677,51.678,28231.4765
2009-11-27 11:10:00,76.18,76.18,75.89,75.91,21633.315305570577,51.6916,51.6916,51.4948,51.5084,21633.3153
2009-11-27 11:20:00,75.9,75.9,75.71,75.84,14818.820984315846,51.5016,51.5016,51.3727,51.4609,14818.821
2009-11-27 11:30:00,75.79,75.91,75.56,75.87,23255.81395348837,51.427,51.5084,51.2709,51.4812,23255.814
2009-11-27 11:40:00,75.88,75.94,75.75,75.79,14602.48783126014,51.488,51.5287,51.3998,51.427,14602.4878
2009-11-27 11:50:00,75.8,76.02,75.74,76.02,21525.148729042725,51.4337,51.583,51.393,51.583,21525.1487
2009-11-27 12:00:00,76.04,76.04,75.97,76.03,47809.626825310974,51.5966,51.5966,51.5491,51.5898,47809.6268
2009-11-27 12:10:00,76.0,76.02,75.97,75.99,22390.48134126555,51.5695,51.583,51.5491,51.5627,22390.4813
2009-11-27 12:20:00,76.0,76.04,75.94,75.99,33315.30557057869,51.5695,51.5966,51.5287,51.5627,33315.3056
2009-11-27 12:30:00,76.0,76.12,75.96,76.0,33207.13899405084,51.5695,51.6509,51.5423,51.5695,33207.139
2009-11-27 12:40:00,76.01,76.48,76.01,76.35,65657.1119524067,51.5762,51.8952,51.5762,51.8069,65657.112
2009-11-27 12:50:00,76.35,76.35,75.93,75.98,130232.55813953489,51.8069,51.8069,51.522,51.5559,130232.5581
2009-11-30 09:30:00,75.94,76.1,75.58,75.81,105786.91184424012,51.5287,51.6373,51.2845,51.4405,105786.9118
2009-11-30 09:40:00,75.8,76.26,75.31,76.07,99188.7506760411,51.4337,51.7459,51.1013,51.617,99188.7507
2009-11-30 09:50:00,76.08,76.23,75.86,76.02,89129.25905895077,51.6237,51.7255,51.4745,51.583,89129.2591
2009-11-30 10:00:00,76.03,76.38,76.01,76.38,44023.79664683613,51.5898,51.8273,51.5762,51.8273,44023.7966
2009-11-30 10:10:00,76.36,76.5,76.25,76.41,32233.63980530016,51.8137,51.9087,51.7391,51.8477,32233.6398
2009-11-30 10:20:00,76.36,76.67,76.29,76.62,20227.14981070849,51.8137,52.0241,51.7662,51.9902,20227.1498
2009-11-30 10:30:00,76.63,76.84,76.61,76.74,59599.78366684694,51.9969,52.1394,51.9834,52.0716,59599.7837
2009-11-30 10:40:00,76.73,76.77,76.64,76.71,39372.633856138455,52.0648,52.0919,52.0037,52.0512,39372.6339
2009-11-30 10:50:00,76.69,76.69,76.46,76.52,22714.981070849102,52.0376,52.0376,51.8816,51.9223,22714.9811
2009-11-30 11:00:00,76.53,76.55,76.23,76.54,27041.64413196322,51.9291,51.9427,51.7255,51.9359,27041.6441
2009-11-30 11:10:00,76.59,76.59,76.3,76.35,24229.313142239047,51.9698,51.9698,51.773,51.8069,24229.3131
2009-11-30 11:20:00,76.35,76.45,76.08,76.1,13628.988642509465,51.8069,51.8748,51.6237,51.6373,13628.9886
2009-11-30 11:30:00,76.13,76.29,75.93,76.29,22282.314764737694,51.6577,51.7662,51.522,51.7662,22282.3148
2009-11-30 11:40:00,76.29,76.4,76.16,76.16,12114.656571119524,51.7662,51.8409,51.678,51.678,12114.6566
2009-11-30 11:50:00,76.16,76.18,75.98,76.1,17090.319091400757,51.678,51.6916,51.5559,51.6373,17090.3191
2009-11-30 12:00:00,76.1,76.3,76.04,76.3,17306.65224445646,51.6373,51.773,51.5966,51.773,17306.6522
2009-11-30 12:10:00,76.27,76.39,76.11,76.34,13953.488372093025,51.7527,51.8341,51.6441,51.8002,13953.4884
2009-11-30 12:20:00,76.3,76.32,76.23,76.25,7138.994050838291,51.773,51.7866,51.7255,51.7391,7138.9941
2009-11-30 12:30:00,76.25,76.28,76.08,76.23,16765.819361817197,51.7391,51.7594,51.6237,51.7255,16765.8194
2009-11-30 12:40:00,76.24,76.59,76.18,76.58,76473.76960519199,51.7323,51.9698,51.6916,51.963,76473.7696
2009-11-30 12:50:00,76.57,76.72,76.35,76.42,54299.62141698216,51.9562,52.058,51.8069,51.8544,54299.6214
2009-11-30 13:00:00,76.42,76.45,76.33,76.34,6381.828015143321,51.8544,51.8748,51.7934,51.8002,6381.828
2009-11-30 13:10:00,76.34,76.37,76.21,76.34,16982.152514872905,51.8002,51.8205,51.7119,51.8002,16982.1525
2009-11-30 13:20:00,76.33,76.45,76.31,76.45,19361.817198485667,51.7934,51.8748,51.7798,51.8748,19361.8172
2009-11-30 13:30:00,76.44,76.47,76.31,76.35,15575.987020010816,51.868,51.8884,51.7798,51.8069,15575.987
2009-11-30 13:40:00,76.35,76.35,76.21,76.32,10492.15792320173,51.8069,51.8069,51.7119,51.7866,10492.1579
2009-11-30 13:50:00,76.31,76.58,76.31,76.52,18820.984315846403,51.7798,51.963,51.7798,51.9223,18820.9843
2009-11-30 14:00:00,76.5,76.5,76.37,76.44,17955.65170362358,51.9087,51.9087,51.8205,51.868,17955.6517
2009-11-30 14:10:00,76.41,76.51,76.4,76.51,15792.320173066522,51.8477,51.9155,51.8409,51.9155,15792.3202
2009-11-30 14:20:00,76.51,76.51,76.26,76.39,21849.648458626285,51.9155,51.9155,51.7459,51.8341,21849.6485
2009-11-30 14:30:00,76.35,76.4,76.29,76.35,14710.654407787992,51.8069,51.8409,51.7662,51.8069,14710.6544
2009-11-30 14:40:00,76.35,76.44,76.31,76.37,16441.31963223364,51.8069,51.868,51.7798,51.8205,16441.3196
2009-11-30 14:50:00,76.36,76.36,76.14,76.14,25419.145484045428,51.8137,51.8137,51.6644,51.6644,25419.1455
2009-11-30 15:00:00,76.17,76.24,76.11,76.23,19686.316928069227,51.6848,51.7323,51.6441,51.7255,19686.3169
2009-11-30 15:10:00,76.23,76.59,76.2,76.59,49215.79232017307,51.7255,51.9698,51.7052,51.9698,49215.7923
2009-11-30 15:20:00,76.59,76.64,76.46,76.58,24121.146565711195,51.9698,52.0037,51.8816,51.963,24121.1466
2009-11-30 15:30:00,76.56,76.72,76.55,76.62,47268.79394267171,51.9494,52.058,51.9427,51.9902,47268.7939
2009-11-30 15:40:00,76.62,76.7,76.47,76.69,75175.77068685775,51.9902,52.0444,51.8884,52.0376,75175.7707
2009-11-30 15:50:00,76.69,76.88,76.62,76.66,149702.5419145484,52.0376,52.1666,51.9902,52.0173,149702.5419
2009-12-01 09:30:00,77.5,77.94,77.36,77.54,74418.6046511628,52.5873,52.8858,52.4923,52.6144,74418.6047
2009-12-01 09:40:00,77.52,77.66,77.2,77.22,63277.44726879394,52.6008,52.6958,52.3837,52.3973,63277.4473
2009-12-01 09:50:00,77.22,77.52,77.2,77.3,45213.62898864251,52.3973,52.6008,52.3837,52.4516,45213.629
2009-12-01 10:00:00,77.3,77.42,76.96,77.1,81233.09897241752,52.4516,52.533,52.2209,52.3159,81233.099
2009-12-01 10:10:00,77.09,77.1,76.86,76.95,89237.42563547863,52.3091,52.3159,52.153,52.2141,89237.4256
2009-12-01 10:20:00,76.95,77.05,76.84,76.91,32125.47322877231,52.2141,52.2819,52.1394,52.1869,32125.4732
2009-12-01 10:30:00,76.91,77.03,76.84,76.85,28988.64250946457,52.1869,52.2684,52.1394,52.1462,28988.6425
2009-12-01 10:40:00,76.85,76.98,76.82,76.96,41535.96538669551,52.1462,52.2344,52.1259,52.2209,41535.9654
2009-12-01 10:50:00,76.93,76.95,76.73,76.85,23580.31368307193,52.2005,52.2141,52.0648,52.1462,23580.3137
2009-12-01 11:00:00,76.88,76.96,76.76,76.77,29853.9751216874,52.1666,52.2209,52.0851,52.0919,29853.9751
2009-12-01 11:10:00,76.77,76.83,76.67,76.73,32125.47322877231,52.0919,52.1326,52.0241,52.0648,32125.4732
2009-12-01 11:20:00,76.73,76.8,76.65,76.71,30070.308274743104,52.0648,52.1123,52.0105,52.0512,30070.3083
2009-12-01 11:30:00,76.71,76.79,76.7,76.73,10059.491617090318,52.0512,52.1055,52.0444,52.0648,10059.4916
2009-12-01 11:40:00,76.72,76.75,76.61,76.65,10275.824770146024,52.058,52.0784,51.9834,52.0105,10275.8248
2009-12-01 11:50:00,76.65,76.8,76.63,76.75,28015.14332071389,52.0105,52.1123,51.9969,52.0784,28015.1433
2009-12-01 12:00:00,76.76,76.96,76.73,76.93,29313.14223904813,52.0851,52.2209,52.0648,52.2005,29313.1422
2009-12-01 12:10:00,76.93,77.04,76.93,77.02,19145.484045429963,52.2005,52.2751,52.2005,52.2616,19145.484
2009-12-01 12:20:00,77.0,77.02,76.92,76.94,17198.48566792861,52.248,52.2616,52.1937,52.2073,17198.4857
2009-12-01 12:30:00,76.93,77.05,76.89,77.03,28339.64305029745,52.2005,52.2819,52.1734,52.2684,28339.6431
2009-12-01 12:40:00,77.03,77.08,76.98,77.08,14926.9875608437,52.2684,52.3023,52.2344,52.3023,14926.9876
2009-12-01 12:50:00,77.06,77.08,77.03,77.08,5732.828555976204,52.2887,52.3023,52.2684,52.3023,5732.8286
2009-12-01 13:00:00,77.05,77.07,77.03,77.04,5840.995132504056,52.2819,52.2955,52.2684,52.2751,5840.9951
2009-12-01 13:10:00,77.05,77.15,77.04,77.15,12330.98972417523,52.2819,52.3498,52.2751,52.3498,12330.9897
2009-12-01 13:20:00,77.12,77.25,77.1,77.2,7896.160086533261,52.3294,52.4176,52.3159,52.3837,7896.1601
2009-12-01 13:30:00,77.19,77.33,77.19,77.26,9302.32558139535,52.3769,52.4719,52.3769,52.4244,9302.3256
2009-12-01 13:40:00,77.28,77.38,77.27,77.38,6706.327744726879,52.438,52.5058,52.4312,52.5058,6706.3277
2009-12-01 13:50:00,77.35,77.4,77.34,77.38,14710.654407787992,52.4855,52.5194,52.4787,52.5058,14710.6544
2009-12-01 14:00:00,77.38,77.45,77.35,77.37,16333.153055705789,52.5058,52.5533,52.4855,52.4991,16333.1531
2009-12-01 14:10:00,77.35,77.37,77.26,77.26,8977.82585181179,52.4855,52.4991,52.4244,52.4244,8977.8259
2009-12-01 14:20:00,77.25,77.35,77.2,77.34,13520.82206598161,52.4176,52.4855,52.3837,52.4787,13520.8221
2009-12-01 14:30:00,77.34,77.41,77.2,77.22,15143.320713899404,52.4787,52.5262,52.3837,52.3973,15143.3207
2009-12-01 14:40:00,77.24,77.26,77.08,77.11,16441.31963223364,52.4108,52.4244,52.3023,52.3226,16441.3196
2009-12-01 14:50:00,77.1,77.14,76.97,77.01,11790.156841535963,52.3159,52.343,52.2276,52.2548,11790.1568
2009-12-01 15:00:00,77.02,77.16,76.94,77.16,30070.308274743104,52.2616,52.3566,52.2073,52.3566,30070.3083
2009-12-01 15:10:00,77.15,77.25,77.11,77.22,30827.474310438072,52.3498,52.4176,52.3226,52.3973,30827.4743
2009-12-01 15:20:00,77.22,77.23,77.14,77.19,33315.30557057869,52.3973,52.4041,52.343,52.3769,33315.3056
2009-12-01 15:30:00,77.2,77.2,77.08,77.15,67063.27744726879,52.3837,52.3837,52.3023,52.3498,67063.2774
2009-12-01 15:40:00,77.18,77.45,77.15,77.39,80908.59924283397,52.3701,52.5533,52.3498,52.5126,80908.5992
2009-12-01 15:50:00,77.39,77.45,77.26,77.29,135100.05408328827,52.5126,52.5533,52.4244,52.4448,135100.0541
2009-12-02 09:30:00,77.44,77.8,77.12,77.8,65873.44510546241,52.5466,52.7908,52.3294,52.7908,65873.4451
2009-12-02 09:40:00,77.88,77.88,77.48,77.68,36668.46944294213,52.8451,52.8451,52.5737,52.7094,36668.4694
2009-12-02 09:50:00,77.66,77.75,77.57,77.7,24661.97944835046,52.6958,52.7569,52.6348,52.723,24661.9794
2009-12-02 10:00:00,77.7,77.83,77.67,77.75,33315.30557057869,52.723,52.8112,52.7026,52.7569,33315.3056
2009-12-02 10:10:00,77.7,78.06,77.7,77.9,29204.97566252028,52.723,52.9673,52.723,52.8587,29204.9757
2009-12-02 10:20:00,77.86,77.89,77.74,77.79,15792.320173066522,52.8315,52.8519,52.7501,52.784,15792.3202
2009-12-02 10:30:00,77.75,77.84,77.62,77.73,24661.97944835046,52.7569,52.818,52.6687,52.7433,24661.9794
2009-12-02 10:40:00,77.76,77.82,77.65,77.82,33964.30502974581,52.7637,52.8044,52.6891,52.8044,33964.305
2009-12-02 10:50:00,77.83,77.96,77.82,77.92,38399.13466738778,52.8112,52.8994,52.8044,52.8723,38399.1347
2009-12-02 11:00:00,77.82,77.87,77.66,77.79,50946.45754461871,52.8044,52.8383,52.6958,52.784,50946.4575
2009-12-02 11:10:00,77.81,77.82,77.53,77.6,25094.64575446187,52.7976,52.8044,52.6076,52.6551,25094.6458
2009-12-02 11:20:00,77.62,77.64,77.51,77.57,16008.653326122228,52.6687,52.6823,52.5941,52.6348,16008.6533
2009-12-02 11:30:00,77.57,77.72,77.54,77.67,31909.1400757166,52.6348,52.7366,52.6144,52.7026,31909.1401
2009-12-02 11:40:00,77.67,77.68,77.56,77.59,48783.12601406165,52.7026,52.7094,52.628,52.6483,48783.126
2009-12-02 11:50:00,77.59,77.67,77.55,77.66,7679.826933477555,52.6483,52.7026,52.6212,52.6958,7679.8269
2009-12-02 12:00:00,77.68,77.72,77.56,77.61,13412.655489453758,52.7094,52.7366,52.628,52.6619,13412.6555
2009-12-02 12:10:00,77.63,77.69,77.51,77.58,36560.30286641428,52.6755,52.7162,52.5941,52.6416,36560.3029
2009-12-02 12:20:00,77.59,77.62,77.39,77.45,70200.10816657652,52.6483,52.6687,52.5126,52.5533,70200.1082
2009-12-02 12:30:00,77.46,77.69,77.46,77.69,12547.322877230936,52.5601,52.7162,52.5601,52.7162,12547.3229
2009-12-02 12:40:00,77.66,77.73,77.63,77.69,14926.9875608437,52.6958,52.7433,52.6755,52.7162,14926.9876
2009-12-02 12:50:00,77.68,77.73,77.64,77.71,21308.81557598702,52.7094,52.7433,52.6823,52.7298,21308.8156
2009-12-02 13:00:00,77.7,77.8,77.67,77.76,13088.1557598702,52.723,52.7908,52.7026,52.7637,13088.1558
2009-12-02 13:10:00,77.76,77.85,77.72,77.82,18820.984315846403,52.7637,52.8248,52.7366,52.8044,18820.9843
2009-12-02 13:20:00,77.82,77.83,77.75,77.78,18604.6511627907,52.8044,52.8112,52.7569,52.7773,18604.6512
2009-12-02 13:30:00,77.75,77.92,77.74,77.76,44240.12979989183,52.7569,52.8723,52.7501,52.7637,44240.1298
2009-12-02 13:40:00,77.75,77.9,77.74,77.88,18929.15089237425,52.7569,52.8587,52.7501,52.8451,18929.1509
2009-12-02 13:50:00,77.89,77.92,77.82,77.88,27690.64359113034,52.8519,52.8723,52.8044,52.8451,27690.6436
2009-12-02 14:00:00,77.89,78.0,77.78,77.9,76906.4359113034,52.8519,52.9265,52.7773,52.8587,76906.4359
2009-12-02 14:10:00,77.86,77.89,77.69,77.7,37641.968631692806,52.8315,52.8519,52.7162,52.723,37641.9686
2009-12-02 14:20:00,77.71,77.82,77.64,77.82,19037.317468902107,52.7298,52.8044,52.6823,52.8044,19037.3175
2009-12-02 14:30:00,77.79,77.94,77.69,77.84,14494.321254732287,52.784,52.8858,52.7162,52.818,14494.3213
2009-12-02 14:40:00,77.85,77.92,77.76,77.89,38074.63493780421,52.8248,52.8723,52.7637,52.8519,38074.6349
2009-12-02 14:50:00,77.89,77.9,77.78,77.78,30286.641427798808,52.8519,52.8587,52.7773,52.7773,30286.6414
2009-12-02 15:00:00,77.82,77.83,77.65,77.68,23472.14710654408,52.8044,52.8112,52.6891,52.7094,23472.1471
2009-12-02 15:10:00,77.67,77.68,77.51,77.61,25527.312060573284,52.7026,52.7094,52.5941,52.6619,25527.3121
2009-12-02 15:20:00,77.61,77.69,77.55,77.59,27690.64359113034,52.6619,52.7162,52.6212,52.6483,27690.6436
2009-12-02 15:30:00,77.58,77.65,77.53,77.61,24012.979989183343,52.6416,52.6891,52.6076,52.6619,24012.98
2009-12-02 15:40:00,77.62,77.99,77.62,77.96,59491.61709031909,52.6687,52.9198,52.6687,52.8994,59491.6171
2009-12-02 15:50:00,77.97,77.97,77.81,77.87,74310.43807463493,52.9062,52.9062,52.7976,52.8383,74310.4381
2009-12-03 09:30:00,77.82,78.13,77.7,77.92,65873.44510546241,52.8044,53.0148,52.723,52.8723,65873.4451
2009-12-03 09:40:00,77.89,78.12,77.84,77.93,26825.31097890752,52.8519,53.008,52.818,52.879,26825.311
2009-12-03 09:50:00,77.94,78.12,77.88,78.02,54515.95457003786,52.8858,53.008,52.8451,52.9401,54515.9546
2009-12-03 10:00:00,77.94,77.94,77.47,77.61,21525.148729042725,52.8858,52.8858,52.5669,52.6619,21525.1487
2009-12-03 10:10:00,77.67,77.68,77.1,77.15,29313.14223904813,52.7026,52.7094,52.3159,52.3498,29313.1422
2009-12-03 10:20:00,77.14,77.4,77.14,77.4,11249.3239588967,52.343,52.5194,52.343,52.5194,11249.324
2009-12-03 10:30:00,77.43,77.43,77.16,77.27,10167.658193618172,52.5398,52.5398,52.3566,52.4312,10167.6582
2009-12-03 10:40:00,77.22,77.58,77.11,77.58,21092.48242293132,52.3973,52.6416,52.3226,52.6416,21092.4824
2009-12-03 10:50:00,77.56,77.81,77.52,77.81,15575.987020010816,52.628,52.7976,52.6008,52.7976,15575.987
2009-12-03 11:00:00,77.8,77.87,77.74,77.82,14818.820984315846,52.7908,52.8383,52.7501,52.8044,14818.821
2009-12-03 11:10:00,77.8,77.87,77.77,77.82,11573.82368848026,52.7908,52.8383,52.7705,52.8044,11573.8237
2009-12-03 11:20:00,77.82,77.94,77.8,77.9,14602.48783126014,52.8044,52.8858,52.7908,52.8587,14602.4878
2009-12-03 11:30:00,77.9,77.91,77.67,77.68,15684.153596538668,52.8587,52.8655,52.7026,52.7094,15684.1536
2009-12-03 11:40:00,77.69,77.73,77.6,77.61,8328.826392644673,52.7162,52.7433,52.6551,52.6619,8328.8264
2009-12-03 11:50:00,77.62,77.73,77.61,77.68,10383.991346673878,52.6687,52.7433,52.6619,52.7094,10383.9913
2009-12-03 12:00:00,77.64,77.69,77.61,77.68,10059.491617090318,52.6823,52.7162,52.6619,52.7094,10059.4916
2009-12-03 12:10:00,77.67,77.74,77.59,77.74,14710.654407787992,52.7026,52.7501,52.6483,52.7501,14710.6544
2009-12-03 12:20:00,77.77,77.78,77.71,77.76,7679.826933477555,52.7705,52.7773,52.7298,52.7637,7679.8269
2009-12-03 12:30:00,77.72,77.78,77.65,77.65,8761.492698756085,52.7366,52.7773,52.6891,52.6891,8761.4927
2009-12-03 12:40:00,77.65,77.72,77.64,77.7,3785.830178474851,52.6891,52.7366,52.6823,52.723,3785.8302
2009-12-03 12:50:00,77.7,77.75,77.66,77.69,7030.8274743104375,52.723,52.7569,52.6958,52.7162,7030.8275
2009-12-03 13:00:00,77.67,77.68,77.51,77.54,22065.98161168199,52.7026,52.7094,52.5941,52.6144,22065.9816
2009-12-03 13:10:00,77.51,77.53,77.33,77.49,59167.11736073553,52.5941,52.6076,52.4719,52.5805,59167.1174
2009-12-03 13:20:00,77.5,77.56,77.44,77.45,28447.80962682531,52.5873,52.628,52.5466,52.5533,28447.8096
2009-12-03 13:30:00,77.47,77.63,77.42,77.62,26825.31097890752,52.5669,52.6755,52.533,52.6687,26825.311
2009-12-03 13:40:00,77.63,77.66,77.51,77.55,16333.153055705789,52.6755,52.6958,52.5941,52.6212,16333.1531
2009-12-03 13:50:00,77.55,77.57,77.5,77.52,6273.661438615468,52.6212,52.6348,52.5873,52.6008,6273.6614
2009-12-03 14:00:00,77.54,77.57,77.32,77.37,20984.31584640346,52.6144,52.6348,52.4651,52.4991,20984.3158
2009-12-03 14:10:00,77.36,77.41,77.02,77.03,37317.46890210925,52.4923,52.5262,52.2616,52.2684,37317.4689
2009-12-03 14:20:00,77.05,77.15,77.0,77.04,33207.13899405084,52.2819,52.3498,52.248,52.2751,33207.139
2009-12-03 14:30:00,77.03,77.1,77.03,77.08,13845.32179556517,52.2684,52.3159,52.2684,52.3023,13845.3218
2009-12-03 14:40:00,77.08,77.21,76.97,76.98,25635.478637101136,52.3023,52.3905,52.2276,52.2344,25635.4786
2009-12-03 14:50:00,76.99,77.07,76.72,76.84,59491.61709031909,52.2412,52.2955,52.058,52.1394,59491.6171
2009-12-03 15:00:00,76.84,77.02,76.84,77.01,19902.65008112493,52.1394,52.2616,52.1394,52.2548,19902.6501
2009-12-03 15:10:00,77.01,77.05,76.93,76.98,30286.641427798808,52.2548,52.2819,52.2005,52.2344,30286.6414
2009-12-03 15:20:00,77.0,77.02,76.83,76.83,28339.64305029745,52.248,52.2616,52.1326,52.1326,28339.6431
2009-12-03 15:30:00,76.83,76.96,76.8,76.8,39588.96700919416,52.1326,52.2209,52.1123,52.1123,39588.967
2009-12-03 15:40:00,76.8,76.81,76.27,76.31,99513.25040562464,52.1123,52.1191,51.7527,51.7798,99513.2504
2009-12-03 15:50:00,76.28,76.37,76.18,76.3,119524.06706327744,51.7594,51.8205,51.6916,51.773,119524.0671
2009-12-04 09:30:00,77.09,77.47,76.97,77.17,137587.88534342888,52.3091,52.5669,52.2276,52.3634,137587.8853
2009-12-04 09:40:00,77.17,77.39,77.07,77.24,57436.45213628988,52.3634,52.5126,52.2955,52.4108,57436.4521
2009-12-04 09:50:00,77.28,77.28,76.78,76.92,53001.62249864792,52.438,52.438,52.0987,52.1937,53001.6225
2009-12-04 10:00:00,76.98,77.02,76.37,76.66,61871.281773931856,52.2344,52.2616,51.8205,52.0173,61871.2818
2009-12-04 10:10:00,76.63,76.67,76.33,76.4,86857.76095186587,51.9969,52.0241,51.7934,51.8409,86857.761
2009-12-04 10:20:00,76.43,76.6,76.3,76.47,53866.95511087074,51.8612,51.9766,51.773,51.8884,53866.9551
2009-12-04 10:30:00,76.49,76.58,76.03,76.1,66955.11087074094,51.9019,51.963,51.5898,51.6373,66955.1109
2009-12-04 10:40:00,76.09,76.23,75.98,76.08,63710.11357490535,51.6305,51.7255,51.5559,51.6237,63710.1136
2009-12-04 10:50:00,76.03,76.08,75.72,75.81,65981.61168199027,51.5898,51.6237,51.3795,51.4405,65981.6117
2009-12-04 11:00:00,75.8,75.8,75.53,75.78,59275.28393726338,51.4337,51.4337,51.2505,51.4202,59275.2839
2009-12-04 11:10:00,75.78,75.82,75.56,75.61,32774.47268793943,51.4202,51.4473,51.2709,51.3048,32774.4727
2009-12-04 11:20:00,75.62,75.76,75.35,75.37,45213.62898864251,51.3116,51.4066,51.1284,51.142,45213.629
2009-12-04 11:30:00,75.35,75.36,75.01,75.01,50405.62466197945,51.1284,51.1352,50.8977,50.8977,50405.6247
2009-12-04 11:40:00,75.0,75.01,74.47,74.8,77988.10167658194,50.8909,50.8977,50.5313,50.7552,77988.1017
2009-12-04 11:50:00,74.8,75.33,74.73,75.26,46295.29475392104,50.7552,51.1148,50.7077,51.0673,46295.2948
2009-12-04 12:00:00,75.25,75.6,75.19,75.58,29529.47539210384,51.0605,51.298,51.0198,51.2845,29529.4754
2009-12-04 12:10:00,75.6,75.74,75.53,75.53,19145.484045429963,51.298,51.393,51.2505,51.2505,19145.484
2009-12-04 12:20:00,75.55,75.64,75.42,75.6,27798.8101676582,51.2641,51.3252,51.1759,51.298,27798.8102
2009-12-04 12:30:00,75.61,75.86,75.61,75.81,28988.64250946457,51.3048,51.4745,51.3048,51.4405,28988.6425
2009-12-04 12:40:00,75.8,76.01,75.7,75.88,26500.81124932396,51.4337,51.5762,51.3659,51.488,26500.8112
2009-12-04 12:50:00,75.9,76.19,75.9,76.09,78420.76798269335,51.5016,51.6984,51.5016,51.6305,78420.768
2009-12-04 13:00:00,76.08,76.2,76.04,76.08,23363.980530016222,51.6237,51.7052,51.5966,51.6237,23363.9805
2009-12-04 13:10:00,76.08,76.1,75.86,75.93,20767.98269334776,51.6237,51.6373,51.4745,51.522,20767.9827
2009-12-04 13:20:00,75.95,75.95,75.61,75.61,14169.821525148727,51.5355,51.5355,51.3048,51.3048,14169.8215
2009-12-04 13:30:00,75.61,75.65,75.51,75.56,18712.81773931855,51.3048,51.332,51.237,51.2709,18712.8177
2009-12-04 13:40:00,75.57,75.73,75.52,75.52,12655.489453758788,51.2777,51.3862,51.2438,51.2438,12655.4895
2009-12-04 13:50:00,75.54,75.67,75.41,75.46,20227.14981070849,51.2573,51.3455,51.1691,51.203,20227.1498
2009-12-04 14:00:00,75.48,75.65,75.4,75.44,19361.817198485667,51.2166,51.332,51.1623,51.1895,19361.8172
2009-12-04 14:10:00,75.44,75.63,75.39,75.45,24121.146565711195,51.1895,51.3184,51.1555,51.1963,24121.1466
2009-12-04 14:20:00,75.48,75.57,75.35,75.5,24445.64629529475,51.2166,51.2777,51.1284,51.2302,24445.6463
2009-12-04 14:30:00,75.55,75.88,75.55,75.7,32882.63926446728,51.2641,51.488,51.2641,51.3659,32882.6393
2009-12-04 14:40:00,75.72,75.82,75.57,75.57,33639.80530016225,51.3795,51.4473,51.2777,51.2777,33639.8053
2009-12-04 14:50:00,75.55,75.81,75.5,75.78,25635.478637101136,51.2641,51.4405,51.2302,51.4202,25635.4786
2009-12-04 15:00:00,75.74,75.94,75.63,75.82,40237.96646836127,51.393,51.5287,51.3184,51.4473,40237.9665
2009-12-04 15:10:00,75.82,76.02,75.74,75.89,32990.80584099513,51.4473,51.583,51.393,51.4948,32990.8058
2009-12-04 15:20:00,75.9,76.24,75.9,76.02,54191.454840454295,51.5016,51.7323,51.5016,51.583,54191.4548
2009-12-04 15:30:00,76.09,76.18,75.79,75.86,46619.79448350459,51.6305,51.6916,51.427,51.4745,46619.7945
2009-12-04 15:40:00,75.86,76.16,75.71,76.05,77988.10167658194,51.4745,51.678,51.3727,51.6034,77988.1017
2009-12-04 15:50:00,76.05,76.05,75.76,75.88,114548.4045429962,51.6034,51.6034,51.4066,51.488,114548.4045
2009-12-07 09:30:00,75.62,76.35,75.62,75.88,71389.9405083829,51.3116,51.8069,51.3116,51.488,71389.9405
2009-12-07 09:40:00,75.99,76.03,75.47,75.93,62087.61492698756,51.5627,51.5898,51.2098,51.522,62087.6149
2009-12-07 09:50:00,75.94,75.95,75.45,75.52,44456.462952947535,51.5287,51.5355,51.1963,51.2438,44456.463
2009-12-07 10:00:00,75.55,75.74,75.16,75.26,95294.7539210384,51.2641,51.393,50.9995,51.0673,95294.7539
2009-12-07 10:10:00,75.27,75.68,75.27,75.68,38939.96755002704,51.0741,51.3523,51.0741,51.3523,38939.9676
2009-12-07 10:20:00,75.63,75.74,75.5,75.63,71498.10708491076,51.3184,51.393,51.2302,51.3184,71498.1071
2009-12-07 10:30:00,75.64,75.74,75.57,75.58,78312.60140616549,51.3252,51.393,51.2777,51.2845,78312.6014
2009-12-07 10:40:00,75.59,75.67,75.46,75.53,47376.960519199565,51.2912,51.3455,51.203,51.2505,47376.9605
2009-12-07 10:50:00,75.51,75.78,75.51,75.68,26068.14494321255,51.237,51.4202,51.237,51.3523,26068.1449
2009-12-07 11:00:00,75.65,75.65,75.42,75.49,16116.81990265008,51.332,51.332,51.1759,51.2234,16116.8199
2009-12-07 11:10:00,75.48,75.54,75.31,75.38,66414.27798810168,51.2166,51.2573,51.1013,51.1488,66414.278
2009-12-07 11:20:00,75.39,75.45,75.25,75.31,36992.969172525685,51.1555,51.1963,51.0605,51.1013,36992.9692
2009-12-07 11:30:00,75.3,75.56,75.3,75.51,21525.148729042725,51.0945,51.2709,51.0945,51.237,21525.1487
2009-12-07 11:40:00,75.5,75.5,75.34,75.43,39588.96700919416,51.2302,51.2302,51.1216,51.1827,39588.967
2009-12-07 11:50:00,75.43,75.51,75.36,75.51,76149.26987560843,51.1827,51.237,51.1352,51.237,76149.2699
2009-12-07 12:00:00,75.55,75.61,75.42,75.59,17198.48566792861,51.2641,51.3048,51.1759,51.2912,17198.4857
2009-12-07 12:10:00,75.59,75.6,75.45,75.54,38723.63439697133,51.2912,51.298,51.1963,51.2573,38723.6344
2009-12-07 12:20:00,75.56,75.58,75.44,75.49,51054.62412114657,51.2709,51.2845,51.1895,51.2234,51054.6241
2009-12-07 12:30:00,75.5,75.73,75.49,75.61,65440.778799351,51.2302,51.3862,51.2234,51.3048,65440.7788
2009-12-07 12:40:00,75.6,75.96,75.58,75.78,77988.10167658194,51.298,51.5423,51.2845,51.4202,77988.1017
2009-12-07 12:50:00,75.76,75.98,75.75,75.9,65548.94537587886,51.4066,51.5559,51.3998,51.5016,65548.9454
2009-12-07 13:00:00,75.88,75.94,75.69,75.71,39913.46673877772,51.488,51.5287,51.3591,51.3727,39913.4667
2009-12-07 13:10:00,75.69,75.87,75.69,75.76,34937.80421849649,51.3591,51.4812,51.3591,51.4066,34937.8042
2009-12-07 13:20:00,75.77,75.97,75.75,75.89,65657.1119524067,51.4134,51.5491,51.3998,51.4948,65657.112
2009-12-07 13:30:00,75.91,75.97,75.69,75.72,32666.306111411574,51.5084,51.5491,51.3591,51.3795,32666.3061
2009-12-07 13:40:00,75.72,75.79,75.64,75.64,22823.14764737696,51.3795,51.427,51.3252,51.3252,22823.1476
2009-12-07 13:50:00,75.64,75.74,75.59,75.65,41752.29853975122,51.3252,51.393,51.2912,51.332,41752.2985
2009-12-07 14:00:00,75.62,75.72,75.61,75.67,30719.30773391022,51.3116,51.3795,51.3048,51.3455,30719.3077
2009-12-07 14:10:00,75.68,75.84,75.65,75.74,30935.640886965928,51.3523,51.4609,51.332,51.393,30935.6409
2009-12-07 14:20:00,75.74,75.78,75.62,75.64,31909.1400757166,51.393,51.4202,51.3116,51.3252,31909.1401
2009-12-07 14:30:00,75.62,75.63,75.27,75.38,26176.3115197404,51.3116,51.3184,51.0741,51.1488,26176.3115
2009-12-07 14:40:00,75.37,75.37,75.16,75.25,13845.32179556517,51.142,51.142,50.9995,51.0605,13845.3218
2009-12-07 14:50:00,75.25,75.41,75.2,75.35,11898.323418063816,51.0605,51.1691,51.0266,51.1284,11898.3234
2009-12-07 15:00:00,75.38,75.46,75.24,75.46,30070.308274743104,51.1488,51.203,51.0538,51.203,30070.3083
2009-12-07 15:10:00,75.45,75.56,75.45,75.5,16765.819361817197,51.1963,51.2709,51.1963,51.2302,16765.8194
2009-12-07 15:20:00,75.49,75.57,75.41,75.46,42617.63115197404,51.2234,51.2777,51.1691,51.203,42617.6312
2009-12-07 15:30:00,75.45,75.64,75.41,75.62,29096.809085992427,51.1963,51.3252,51.1691,51.3116,29096.8091
2009-12-07 15:40:00,75.63,75.86,75.61,75.76,66522.44456462952,51.3184,51.4745,51.3048,51.4066,66522.4446
2009-12-07 15:50:00,75.76,75.78,75.67,75.73,56571.11952406706,51.4066,51.4202,51.3455,51.3862,56571.1195
2009-12-08 09:30:00,74.21,75.7,74.21,74.88,21308.81557598702,50.3549,51.3659,50.3549,50.8095,21308.8156
2009-12-08 09:40:00,74.85,74.96,74.42,74.78,28339.64305029745,50.7891,50.8638,50.4974,50.7416,28339.6431
2009-12-08 09:50:00,74.78,75.12,74.67,75.07,23255.81395348837,50.7416,50.9723,50.667,50.9384,23255.814
2009-12-08 10:00:00,75.09,75.17,74.82,74.84,50946.45754461871,50.952,51.0063,50.7688,50.7823,50946.4575
2009-12-08 10:10:00,74.85,74.88,74.61,74.67,52785.28934559221,50.7891,50.8095,50.6263,50.667,52785.2893
2009-12-08 10:20:00,74.74,74.92,74.66,74.73,41644.13196322336,50.7145,50.8366,50.6602,50.7077,41644.132
2009-12-08 10:30:00,74.73,74.85,74.45,74.51,53866.95511087074,50.7077,50.7891,50.5177,50.5584,53866.9551
2009-12-08 10:40:00,74.51,74.63,74.44,74.55,24770.14602487831,50.5584,50.6398,50.5109,50.5856,24770.146
2009-12-08 10:50:00,74.54,74.69,74.38,74.63,36776.63601946998,50.5788,50.6806,50.4702,50.6398,36776.636
2009-12-08 11:00:00,74.61,74.95,74.59,74.92,51919.956733369385,50.6263,50.857,50.6127,50.8366,51919.9567
2009-12-08 11:10:00,74.91,74.93,74.61,74.61,45970.79502433748,50.8298,50.8434,50.6263,50.6263,45970.795
2009-12-08 11:20:00,74.58,74.86,74.54,74.8,66522.44456462952,50.6059,50.7959,50.5788,50.7552,66522.4446
2009-12-08 11:30:00,74.79,74.87,74.69,74.86,30935.640886965928,50.7484,50.8027,50.6806,50.7959,30935.6409
2009-12-08 11:40:00,74.85,75.06,74.83,75.03,20659.8161168199,50.7891,50.9316,50.7756,50.9113,20659.8161
2009-12-08 11:50:00,75.02,75.05,74.82,74.89,48025.959978366685,50.9045,50.9248,50.7688,50.8163,48025.96
2009-12-08 12:00:00,74.88,74.94,74.7,74.94,33856.13845321796,50.8095,50.8502,50.6873,50.8502,33856.1385
2009-12-08 12:10:00,74.97,75.04,74.72,74.78,22282.314764737694,50.8706,50.918,50.7009,50.7416,22282.3148
2009-12-08 12:20:00,74.77,74.83,74.6,74.6,11465.657111952409,50.7348,50.7756,50.6195,50.6195,11465.6571
2009-12-08 12:30:00,74.63,74.76,74.63,74.76,15035.154137371552,50.6398,50.7281,50.6398,50.7281,15035.1541
2009-12-08 12:40:00,74.76,74.86,74.73,74.79,13304.488912925906,50.7281,50.7959,50.7077,50.7484,13304.4889
2009-12-08 12:50:00,74.78,74.9,74.71,74.9,12222.823147647376,50.7416,50.8231,50.6941,50.8231,12222.8231
2009-12-08 13:00:00,74.89,74.93,74.78,74.78,16657.652785289345,50.8163,50.8434,50.7416,50.7416,16657.6528
2009-12-08 13:10:00,74.81,74.81,74.62,74.73,19794.48350459708,50.762,50.762,50.6331,50.7077,19794.4835
2009-12-08 13:20:00,74.74,74.77,74.51,74.51,14926.9875608437,50.7145,50.7348,50.5584,50.5584,14926.9876
2009-12-08 13:30:00,74.56,74.75,74.55,74.67,12871.822606814494,50.5923,50.7213,50.5856,50.667,12871.8226
2009-12-08 13:40:00,74.66,74.77,74.62,74.65,27041.64413196322,50.6602,50.7348,50.6331,50.6534,27041.6441
2009-12-08 13:50:00,74.68,74.68,74.55,74.59,10816.657652785289,50.6738,50.6738,50.5856,50.6127,10816.6577
2009-12-08 14:00:00,74.58,74.71,74.49,74.61,20335.316387236344,50.6059,50.6941,50.5448,50.6263,20335.3164
2009-12-08 14:10:00,74.62,74.64,74.44,74.52,24878.312601406164,50.6331,50.6466,50.5109,50.5652,24878.3126
2009-12-08 14:20:00,74.51,74.51,74.35,74.38,35586.8036776636,50.5584,50.5584,50.4499,50.4702,35586.8037
2009-12-08 14:30:00,74.39,74.54,74.39,74.43,24445.64629529475,50.477,50.5788,50.477,50.5041,24445.6463
2009-12-08 14:40:00,74.43,74.49,74.36,74.42,19037.317468902107,50.5041,50.5448,50.4566,50.4974,19037.3175
2009-12-08 14:50:00,74.42,74.43,74.13,74.2,40129.79989183342,50.4974,50.5041,50.3006,50.3481,40129.7999
2009-12-08 15:00:00,74.16,74.36,74.15,74.36,25310.978907517576,50.3209,50.4566,50.3141,50.4566,25310.9789
2009-12-08 15:10:00,74.35,74.39,74.24,74.33,32990.80584099513,50.4499,50.477,50.3752,50.4363,32990.8058
2009-12-08 15:20:00,74.37,74.51,74.32,74.48,32125.47322877231,50.4634,50.5584,50.4295,50.5381,32125.4732
2009-12-08 15:30:00,74.47,74.58,74.45,74.48,87398.59383450514,50.5313,50.6059,50.5177,50.5381,87398.5938
2009-12-08 15:40:00,74.49,74.61,74.44,74.51,45538.128718226064,50.5448,50.6263,50.5109,50.5584,45538.1287
2009-12-08 15:50:00,74.5,74.52,74.37,74.45,96051.91995673336,50.5516,50.5652,50.4634,50.5177,96051.92
2009-12-09 09:30:00,74.61,74.75,74.13,74.13,35586.8036776636,50.6263,50.7213,50.3006,50.3006,35586.8037
2009-12-09 09:40:00,74.13,74.13,73.54,73.65,79826.93347755543,50.3006,50.3006,49.9002,49.9749,79826.9335
2009-12-09 09:50:00,73.66,74.42,73.59,74.3,135749.05354245537,49.9817,50.4974,49.9342,50.4159,135749.0535
2009-12-09 10:00:00,74.3,74.47,74.22,74.27,51487.290427257976,50.4159,50.5313,50.3616,50.3956,51487.2904
2009-12-09 10:10:00,74.27,74.41,74.22,74.27,65008.11249323958,50.3956,50.4906,50.3616,50.3956,65008.1125
2009-12-09 10:20:00,74.29,74.47,74.2,74.47,29313.14223904813,50.4091,50.5313,50.3481,50.5313,29313.1422
2009-12-09 10:30:00,74.51,74.73,74.33,74.64,53758.788534342886,50.5584,50.7077,50.4363,50.6466,53758.7885
2009-12-09 10:40:00,74.64,75.21,74.64,75.19,57111.952406706325,50.6466,51.0334,50.6466,51.0198,57111.9524
2009-12-09 10:50:00,75.21,75.37,74.87,74.87,45970.79502433748,51.0334,51.142,50.8027,50.8027,45970.795
2009-12-09 11:00:00,74.88,75.26,74.88,75.11,30611.141157382368,50.8095,51.0673,50.8095,50.9655,30611.1412
2009-12-09 11:10:00,75.12,75.31,74.96,75.28,38723.63439697133,50.9723,51.1013,50.8638,51.0809,38723.6344
2009-12-09 11:20:00,75.25,75.32,75.08,75.11,70524.60789616009,51.0605,51.108,50.9452,50.9655,70524.6079
2009-12-09 11:30:00,75.11,75.26,75.04,75.08,37209.3023255814,50.9655,51.0673,50.918,50.9452,37209.3023
2009-12-09 11:40:00,75.08,75.12,74.98,75.0,46295.29475392104,50.9452,50.9723,50.8773,50.8909,46295.2948
2009-12-09 11:50:00,75.02,75.22,74.98,75.05,21525.148729042725,50.9045,51.0402,50.8773,50.9248,21525.1487
2009-12-09 12:00:00,75.04,75.04,74.85,74.88,32341.806381828013,50.918,50.918,50.7891,50.8095,32341.8064
2009-12-09 12:10:00,74.88,74.93,74.62,74.69,36343.96971335857,50.8095,50.8434,50.6331,50.6806,36343.9697
2009-12-09 12:20:00,74.71,74.97,74.58,74.95,30935.640886965928,50.6941,50.8706,50.6059,50.857,30935.6409
2009-12-09 12:30:00,74.93,75.11,74.88,74.97,24553.812871822607,50.8434,50.9655,50.8095,50.8706,24553.8129
2009-12-09 12:40:00,74.97,75.02,74.69,74.76,60897.78258518118,50.8706,50.9045,50.6806,50.7281,60897.7826
2009-12-09 12:50:00,74.76,75.09,74.67,75.08,38615.46782044348,50.7281,50.952,50.667,50.9452,38615.4678
2009-12-09 13:00:00,75.07,75.12,74.73,74.88,32125.47322877231,50.9384,50.9723,50.7077,50.8095,32125.4732
2009-12-09 13:10:00,74.88,75.04,74.81,74.93,30827.474310438072,50.8095,50.918,50.762,50.8434,30827.4743
2009-12-09 13:20:00,74.95,74.95,74.76,74.84,17306.65224445646,50.857,50.857,50.7281,50.7823,17306.6522
2009-12-09 13:30:00,74.88,74.94,74.75,74.81,13845.32179556517,50.8095,50.8502,50.7213,50.762,13845.3218
2009-12-09 13:40:00,74.8,74.8,74.61,74.69,20443.4829637642,50.7552,50.7552,50.6263,50.6806,20443.483
2009-12-09 13:50:00,74.73,74.85,74.59,74.64,25743.645213628988,50.7077,50.7891,50.6127,50.6466,25743.6452
2009-12-09 14:00:00,74.61,75.01,74.61,75.01,23796.646836127635,50.6263,50.8977,50.6263,50.8977,23796.6468
2009-12-09 14:10:00,75.0,75.01,74.85,74.9,12006.489994591671,50.8909,50.8977,50.7891,50.8231,12006.49
2009-12-09 14:20:00,74.9,75.11,74.9,75.01,31043.80746349378,50.8231,50.9655,50.8231,50.8977,31043.8075
2009-12-09 14:30:00,75.01,75.25,75.01,75.21,32125.47322877231,50.8977,51.0605,50.8977,51.0334,32125.4732
2009-12-09 14:40:00,75.21,75.49,75.2,75.43,45429.96214169821,51.0334,51.2234,51.0266,51.1827,45429.9621
2009-12-09 14:50:00,75.44,75.54,75.35,75.42,26500.81124932396,51.1895,51.2573,51.1284,51.1759,26500.8112
2009-12-09 15:00:00,75.43,75.74,75.41,75.67,46727.961060032445,51.1827,51.393,51.1691,51.3455,46727.9611
2009-12-09 15:10:00,75.67,75.81,75.61,75.73,39588.96700919416,51.3455,51.4405,51.3048,51.3862,39588.967
2009-12-09 15:20:00,75.69,75.9,75.62,75.8,41644.13196322336,51.3591,51.5016,51.3116,51.4337,41644.132
2009-12-09 15:30:00,75.81,75.95,75.79,75.8,49756.62520281233,51.4405,51.5355,51.427,51.4337,49756.6252
2009-12-09 15:40:00,75.8,75.95,75.73,75.94,82098.43158464035,51.4337,51.5355,51.3862,51.5287,82098.4316
2009-12-09 15:50:00,75.94,76.0,75.76,75.92,184532.17955651705,51.5287,51.5695,51.4066,51.5152,184532.1796
2009-12-10 09:30:00,76.84,76.96,76.55,76.8,45105.462412114655,52.1394,52.2209,51.9427,52.1123,45105.4624
2009-12-10 09:40:00,76.88,77.08,76.78,77.02,36343.96971335857,52.1666,52.3023,52.0987,52.2616,36343.9697
2009-12-10 09:50:00,76.98,76.98,76.63,76.74,50730.12439156301,52.2344,52.2344,51.9969,52.0716,50730.1244
2009-12-10 10:00:00,76.7,76.84,76.3,76.3,51379.12385073013,52.0444,52.1394,51.773,51.773,51379.1239
2009-12-10 10:10:00,76.3,76.38,76.06,76.14,37533.80205516495,51.773,51.8273,51.6102,51.6644,37533.8021
2009-12-10 10:20:00,76.1,76.47,75.98,76.41,40670.63277447269,51.6373,51.8884,51.5559,51.8477,40670.6328
2009-12-10 10:30:00,76.45,76.47,76.18,76.22,24229.313142239047,51.8748,51.8884,51.6916,51.7187,24229.3131
2009-12-10 10:40:00,76.24,76.46,76.24,76.35,47917.79340183883,51.7323,51.8816,51.7323,51.8069,47917.7934
2009-12-10 10:50:00,76.32,76.35,76.19,76.22,36452.13628988642,51.7866,51.8069,51.6984,51.7187,36452.1363
2009-12-10 11:00:00,76.22,76.31,76.18,76.24,19686.316928069227,51.7187,51.7798,51.6916,51.7323,19686.3169
2009-12-10 11:10:00,76.26,76.48,76.2,76.47,50297.4580854516,51.7459,51.8952,51.7052,51.8884,50297.4581
2009-12-10 11:20:00,76.46,76.46,76.24,76.28,28664.14277988101,51.8816,51.8816,51.7323,51.7594,28664.1428
2009-12-10 11:30:00,76.28,76.41,76.26,76.28,32449.972958355866,51.7594,51.8477,51.7459,51.7594,32449.973
2009-12-10 11:40:00,76.26,76.39,76.23,76.31,27257.97728501893,51.7459,51.8341,51.7255,51.7798,27257.9773
2009-12-10 11:50:00,76.3,76.38,76.25,76.34,22065.98161168199,51.773,51.8273,51.7391,51.8002,22065.9816
2009-12-10 12:00:00,76.34,76.43,76.27,76.35,7787.993510005408,51.8002,51.8612,51.7527,51.8069,7787.9935
2009-12-10 12:10:00,76.34,76.34,76.11,76.23,8436.992969172525,51.8002,51.8002,51.6441,51.7255,8436.993
2009-12-10 12:20:00,76.22,76.23,76.14,76.23,4759.329367225527,51.7187,51.7255,51.6644,51.7255,4759.3294
2009-12-10 12:30:00,76.22,76.22,76.1,76.14,10167.658193618172,51.7187,51.7187,51.6373,51.6644,10167.6582
2009-12-10 12:40:00,76.14,76.24,76.13,76.22,6165.494862087615,51.6644,51.7323,51.6577,51.7187,6165.4949
2009-12-10 12:50:00,76.23,76.26,76.17,76.17,7138.994050838291,51.7255,51.7459,51.6848,51.6848,7138.9941
2009-12-10 13:00:00,76.19,76.19,76.01,76.02,16116.81990265008,51.6984,51.6984,51.5762,51.583,16116.8199
2009-12-10 13:10:00,76.01,76.06,75.89,75.9,14386.154678204435,51.5762,51.6102,51.4948,51.5016,14386.1547
2009-12-10 13:20:00,75.88,75.94,75.85,75.9,9518.658734451054,51.488,51.5287,51.4677,51.5016,9518.6587
2009-12-10 13:30:00,75.89,75.9,75.82,75.87,10059.491617090318,51.4948,51.5016,51.4473,51.4812,10059.4916
2009-12-10 13:40:00,75.93,75.97,75.74,75.77,15900.486749594374,51.522,51.5491,51.393,51.4134,15900.4867
2009-12-10 13:50:00,75.8,75.87,75.66,75.87,13953.488372093025,51.4337,51.4812,51.3387,51.4812,13953.4884
2009-12-10 14:00:00,75.87,76.03,75.87,75.98,14386.154678204435,51.4812,51.5898,51.4812,51.5559,14386.1547
2009-12-10 14:10:00,75.98,75.98,75.86,75.98,13953.488372093025,51.5559,51.5559,51.4745,51.5559,13953.4884
2009-12-10 14:20:00,75.97,76.0,75.9,76.0,14710.654407787992,51.5491,51.5695,51.5016,51.5695,14710.6544
2009-12-10 14:30:00,76.0,76.05,75.86,75.86,8545.159545700379,51.5695,51.6034,51.4745,51.4745,8545.1595
2009-12-10 14:40:00,75.88,75.92,75.82,75.85,16765.819361817197,51.488,51.5152,51.4473,51.4677,16765.8194
2009-12-10 14:50:00,75.85,75.85,75.76,75.8,11141.157382368849,51.4677,51.4677,51.4066,51.4337,11141.1574
2009-12-10 15:00:00,75.81,75.81,75.67,75.72,13628.988642509465,51.4405,51.4405,51.3455,51.3795,13628.9886
2009-12-10 15:10:00,75.74,75.82,75.71,75.71,20984.31584640346,51.393,51.4473,51.3727,51.3727,20984.3158
2009-12-10 15:20:00,75.68,75.7,75.51,75.53,25310.978907517576,51.3523,51.3659,51.237,51.2505,25310.9789
2009-12-10 15:30:00,75.53,75.74,75.49,75.74,44023.79664683613,51.2505,51.393,51.2234,51.393,44023.7966
2009-12-10 15:40:00,75.73,75.9,75.68,75.9,35586.8036776636,51.3862,51.5016,51.3523,51.5016,35586.8037
2009-12-10 15:50:00,75.9,75.95,75.8,75.9,46944.29421308816,51.5016,51.5355,51.4337,51.5016,46944.2942
2009-12-11 09:30:00,76.08,76.26,75.82,75.95,45754.461871281776,51.6237,51.7459,51.4473,51.5355,45754.4619
2009-12-11 09:40:00,75.99,76.25,75.87,75.87,24770.14602487831,51.5627,51.7391,51.4812,51.4812,24770.146
2009-12-11 09:50:00,75.86,76.25,75.66,76.13,42076.79826933477,51.4745,51.7391,51.3387,51.6577,42076.7983
2009-12-11 10:00:00,76.13,76.16,75.79,75.83,38399.13466738778,51.6577,51.678,51.427,51.4541,38399.1347
2009-12-11 10:10:00,75.85,75.93,75.58,75.63,37425.6354786371,51.4677,51.522,51.2845,51.3184,37425.6355
2009-12-11 10:20:00,75.64,75.75,75.52,75.75,19686.316928069227,51.3252,51.3998,51.2438,51.3998,19686.3169
2009-12-11 10:30:00,75.77,75.97,75.72,75.92,32990.80584099513,51.4134,51.5491,51.3795,51.5152,32990.8058
2009-12-11 10:40:00,75.93,76.0,75.86,75.99,39913.46673877772,51.522,51.5695,51.4745,51.5627,39913.4667
2009-12-11 10:50:00,75.99,76.19,75.94,76.14,43158.4640346133,51.5627,51.6984,51.5287,51.6644,43158.464
2009-12-11 11:00:00,76.14,76.19,75.87,75.87,58842.61763115197,51.6644,51.6984,51.4812,51.4812,58842.6176
2009-12-11 11:10:00,75.87,75.99,75.86,75.86,46619.79448350459,51.4812,51.5627,51.4745,51.4745,46619.7945
2009-12-11 11:20:00,75.86,75.87,75.59,75.69,67820.44348296376,51.4745,51.4812,51.2912,51.3591,67820.4435
2009-12-11 11:30:00,75.68,75.71,75.26,75.37,58409.95132504056,51.3523,51.3727,51.0673,51.142,58409.9513
2009-12-11 11:40:00,75.37,75.38,75.0,75.12,34937.80421849649,51.142,51.1488,50.8909,50.9723,34937.8042
2009-12-11 11:50:00,75.14,75.42,75.09,75.39,23472.14710654408,50.9859,51.1759,50.952,51.1555,23472.1471
2009-12-11 12:00:00,75.4,75.61,75.4,75.61,16873.98593834505,51.1623,51.3048,51.1623,51.3048,16873.9859
2009-12-11 12:10:00,75.6,75.84,75.56,75.79,24986.47917793402,51.298,51.4609,51.2709,51.427,24986.4792
2009-12-11 12:20:00,75.81,76.04,75.77,75.91,42725.79772850189,51.4405,51.5966,51.4134,51.5084,42725.7977
2009-12-11 12:30:00,75.91,76.13,75.89,76.11,32449.972958355866,51.5084,51.6577,51.4948,51.6441,32449.973
2009-12-11 12:40:00,76.1,76.17,75.98,76.04,18496.484586262843,51.6373,51.6848,51.5559,51.5966,18496.4846
2009-12-11 12:50:00,76.05,76.17,75.94,75.97,27906.97674418605,51.6034,51.6848,51.5287,51.5491,27906.9767
2009-12-11 13:00:00,76.0,76.0,75.92,75.93,11898.323418063816,51.5695,51.5695,51.5152,51.522,11898.3234
2009-12-11 13:10:00,75.92,75.98,75.78,75.97,25851.81179015684,51.5152,51.5559,51.4202,51.5491,25851.8118
2009-12-11 13:20:00,75.98,76.0,75.91,75.99,21200.648999459165,51.5559,51.5695,51.5084,51.5627,21200.649
2009-12-11 13:30:00,75.99,76.07,75.97,76.06,11141.157382368849,51.5627,51.617,51.5491,51.6102,11141.1574
2009-12-11 13:40:00,76.04,76.05,75.83,75.83,18820.984315846403,51.5966,51.6034,51.4541,51.4541,18820.9843
2009-12-11 13:50:00,75.82,76.05,75.78,75.95,34613.30448891292,51.4473,51.6034,51.4202,51.5355,34613.3045
2009-12-11 14:00:00,75.93,76.11,75.91,76.08,38615.46782044348,51.522,51.6441,51.5084,51.6237,38615.4678
2009-12-11 14:10:00,76.08,76.09,76.02,76.05,33315.30557057869,51.6237,51.6305,51.583,51.6034,33315.3056
2009-12-11 14:20:00,76.07,76.13,75.96,75.98,23688.480259599783,51.617,51.6577,51.5423,51.5559,23688.4803
2009-12-11 14:30:00,75.98,76.06,75.85,75.88,28772.30935640887,51.5559,51.6102,51.4677,51.488,28772.3094
2009-12-11 14:40:00,75.88,75.9,75.78,75.86,14169.821525148727,51.488,51.5016,51.4202,51.4745,14169.8215
2009-12-11 14:50:00,75.88,75.9,75.83,75.83,19794.48350459708,51.488,51.5016,51.4541,51.4541,19794.4835
2009-12-11 15:00:00,75.82,75.86,75.79,75.81,16873.98593834505,51.4473,51.4745,51.427,51.4405,16873.9859
2009-12-11 15:10:00,75.8,75.86,75.76,75.77,23255.81395348837,51.4337,51.4745,51.4066,51.4134,23255.814
2009-12-11 15:20:00,75.77,75.86,75.74,75.84,49864.79177934018,51.4134,51.4745,51.393,51.4609,49864.7918
2009-12-11 15:30:00,75.83,75.86,75.68,75.68,70416.44131963223,51.4541,51.4745,51.3523,51.3523,70416.4413
2009-12-11 15:40:00,75.68,75.69,75.36,75.44,104272.5797728502,51.3523,51.3591,51.1352,51.1895,104272.5798
2009-12-11 15:50:00,75.44,75.62,75.4,75.62,133693.88858842617,51.1895,51.3116,51.1623,51.3116,133693.8886
2009-12-14 09:30:00,75.93,75.99,75.61,75.61,40886.96592752839,51.522,51.5627,51.3048,51.3048,40886.9659
2009-12-14 09:40:00,75.63,75.76,75.51,75.63,32990.80584099513,51.3184,51.4066,51.237,51.3184,32990.8058
2009-12-14 09:50:00,75.63,75.79,75.61,75.72,32017.306652244457,51.3184,51.427,51.3048,51.3795,32017.3067
2009-12-14 10:00:00,75.69,75.72,75.45,75.48,36019.469983775016,51.3591,51.3795,51.1963,51.2166,36019.47
2009-12-14 10:10:00,75.5,75.61,75.16,75.19,48674.9594375338,51.2302,51.3048,50.9995,51.0198,48674.9594
2009-12-14 10:20:00,75.17,75.55,75.03,75.44,41752.29853975122,51.0063,51.2641,50.9113,51.1895,41752.2985
2009-12-14 10:30:00,75.46,75.56,75.43,75.45,51919.956733369385,51.203,51.2709,51.1827,51.1963,51919.9567
2009-12-14 10:40:00,75.45,75.49,75.4,75.49,38399.13466738778,51.1963,51.2234,51.1623,51.2234,38399.1347
2009-12-14 10:50:00,75.51,75.61,75.45,75.46,24229.313142239047,51.237,51.3048,51.1963,51.203,24229.3131
2009-12-14 11:00:00,75.46,75.49,75.36,75.45,36019.469983775016,51.203,51.2234,51.1352,51.1963,36019.47
2009-12-14 11:10:00,75.42,75.51,75.39,75.43,24445.64629529475,51.1759,51.237,51.1555,51.1827,24445.6463
2009-12-14 11:20:00,75.43,75.64,75.41,75.56,11898.323418063816,51.1827,51.3252,51.1691,51.2709,11898.3234
2009-12-14 11:30:00,75.59,75.7,75.51,75.66,19794.48350459708,51.2912,51.3659,51.237,51.3387,19794.4835
2009-12-14 11:40:00,75.69,75.74,75.59,75.59,16441.31963223364,51.3591,51.393,51.2912,51.2912,16441.3196
2009-12-14 11:50:00,75.58,75.69,75.56,75.61,9734.99188750676,51.2845,51.3591,51.2709,51.3048,9734.9919
2009-12-14 12:00:00,75.63,75.68,75.57,75.64,17847.485127095726,51.3184,51.3523,51.2777,51.3252,17847.4851
2009-12-14 12:10:00,75.67,75.67,75.61,75.65,37101.135749053545,51.3455,51.3455,51.3048,51.332,37101.1357
2009-12-14 12:20:00,75.64,75.74,75.63,75.68,38182.80151433207,51.3252,51.393,51.3184,51.3523,38182.8015
2009-12-14 12:30:00,75.67,75.78,75.67,75.76,18171.98485667929,51.3455,51.4202,51.3455,51.4066,18171.9849
2009-12-14 12:40:00,75.75,75.91,75.74,75.86,22823.14764737696,51.3998,51.5084,51.393,51.4745,22823.1476
2009-12-14 12:50:00,75.89,76.05,75.87,76.05,27366.14386154678,51.4948,51.6034,51.4812,51.6034,27366.1439
2009-12-14 13:00:00,76.03,76.06,75.93,75.98,24878.312601406164,51.5898,51.6102,51.522,51.5559,24878.3126
2009-12-14 13:10:00,75.98,75.98,75.86,75.91,12871.822606814494,51.5559,51.5559,51.4745,51.5084,12871.8226
2009-12-14 13:20:00,75.9,76.02,75.89,75.94,8761.492698756085,51.5016,51.583,51.4948,51.5287,8761.4927
2009-12-14 13:30:00,75.94,76.0,75.91,75.94,31584.640346133045,51.5287,51.5695,51.5084,51.5287,31584.6403
2009-12-14 13:40:00,75.96,76.02,75.88,75.95,19794.48350459708,51.5423,51.583,51.488,51.5355,19794.4835
2009-12-14 13:50:00,75.95,76.11,75.95,76.07,13196.322336398052,51.5355,51.6441,51.5355,51.617,13196.3223
2009-12-14 14:00:00,76.06,76.12,76.01,76.12,18171.98485667929,51.6102,51.6509,51.5762,51.6509,18171.9849
2009-12-14 14:10:00,76.12,76.18,76.08,76.15,17090.319091400757,51.6509,51.6916,51.6237,51.6712,17090.3191
2009-12-14 14:20:00,76.15,76.23,76.12,76.15,17847.485127095726,51.6712,51.7255,51.6509,51.6712,17847.4851
2009-12-14 14:30:00,76.15,76.23,76.1,76.13,31800.97349918875,51.6712,51.7255,51.6373,51.6577,31800.9735
2009-12-14 14:40:00,76.14,76.2,76.11,76.15,21308.81557598702,51.6644,51.7052,51.6441,51.6712,21308.8156
2009-12-14 14:50:00,76.16,76.22,76.04,76.12,40670.63277447269,51.678,51.7187,51.5966,51.6509,40670.6328
2009-12-14 15:00:00,76.12,76.22,76.04,76.18,24445.64629529475,51.6509,51.7187,51.5966,51.6916,24445.6463
2009-12-14 15:10:00,76.17,76.27,76.16,76.24,33856.13845321796,51.6848,51.7527,51.678,51.7323,33856.1385
2009-12-14 15:20:00,76.25,76.27,76.12,76.17,18063.81828015144,51.7391,51.7527,51.6509,51.6848,18063.8183
2009-12-14 15:30:00,76.2,76.24,76.14,76.23,26825.31097890752,51.7052,51.7323,51.6644,51.7255,26825.311
2009-12-14 15:40:00,76.27,76.27,76.16,76.26,32882.63926446728,51.7527,51.7527,51.678,51.7459,32882.6393
2009-12-14 15:50:00,76.26,76.26,76.12,76.13,63061.11411573824,51.7459,51.7459,51.6509,51.6577,63061.1141
2009-12-15 09:30:00,75.74,76.09,75.61,76.05,23472.14710654408,51.393,51.6305,51.3048,51.6034,23472.1471
2009-12-15 09:40:00,76.01,76.37,75.97,76.28,14386.154678204435,51.5762,51.8205,51.5491,51.7594,14386.1547
2009-12-15 09:50:00,76.31,76.41,76.1,76.33,28880.475932936723,51.7798,51.8477,51.6373,51.7934,28880.4759
2009-12-15 10:00:00,76.31,76.5,76.28,76.39,16982.152514872905,51.7798,51.9087,51.7594,51.8341,16982.1525
2009-12-15 10:10:00,76.43,76.73,76.23,76.61,17847.485127095726,51.8612,52.0648,51.7255,51.9834,17847.4851
2009-12-15 10:20:00,76.63,76.63,76.49,76.55,34072.47160627366,51.9969,51.9969,51.9019,51.9427,34072.4716
2009-12-15 10:30:00,76.56,76.64,76.53,76.63,6165.494862087615,51.9494,52.0037,51.9291,51.9969,6165.4949
2009-12-15 10:40:00,76.63,76.75,76.63,76.72,22823.14764737696,51.9969,52.0784,51.9969,52.058,22823.1476
2009-12-15 10:50:00,76.72,76.82,76.6,76.65,37750.13520822066,52.058,52.1259,51.9766,52.0105,37750.1352
2009-12-15 11:00:00,76.65,76.66,76.53,76.65,9410.4921579232,52.0105,52.0173,51.9291,52.0105,9410.4922
2009-12-15 11:10:00,76.65,76.72,76.59,76.72,11141.157382368849,52.0105,52.058,51.9698,52.058,11141.1574
2009-12-15 11:20:00,76.72,76.72,76.42,76.43,24878.312601406164,52.058,52.058,51.8544,51.8612,24878.3126
2009-12-15 11:30:00,76.47,76.49,76.33,76.49,13628.988642509465,51.8884,51.9019,51.7934,51.9019,13628.9886
2009-12-15 11:40:00,76.47,76.49,76.4,76.4,6489.994591671173,51.8884,51.9019,51.8409,51.8409,6489.9946
2009-12-15 11:50:00,76.41,76.48,76.38,76.41,5624.66197944835,51.8477,51.8952,51.8273,51.8477,5624.662
2009-12-15 12:00:00,76.41,76.53,76.4,76.49,7247.160627366144,51.8477,51.9291,51.8409,51.9019,7247.1606
2009-12-15 12:10:00,76.5,76.57,76.45,76.45,8004.326663061114,51.9087,51.9562,51.8748,51.8748,8004.3267
2009-12-15 12:20:00,76.45,76.46,76.29,76.3,10059.491617090318,51.8748,51.8816,51.7662,51.773,10059.4916
2009-12-15 12:30:00,76.3,76.38,76.29,76.35,4759.329367225527,51.773,51.8273,51.7662,51.8069,4759.3294
2009-12-15 12:40:00,76.35,76.37,76.21,76.23,14277.98810167658,51.8069,51.8205,51.7119,51.7255,14277.9881
2009-12-15 12:50:00,76.23,76.31,76.19,76.27,8004.326663061114,51.7255,51.7798,51.6984,51.7527,8004.3267
2009-12-15 13:00:00,76.25,76.27,76.14,76.27,10924.824229313142,51.7391,51.7527,51.6644,51.7527,10924.8242
2009-12-15 13:10:00,76.27,76.35,76.27,76.31,8220.65981611682,51.7527,51.8069,51.7527,51.7798,8220.6598
2009-12-15 13:20:00,76.3,76.32,76.23,76.29,12006.489994591671,51.773,51.7866,51.7255,51.7662,12006.49
2009-12-15 13:30:00,76.28,76.33,76.22,76.25,10816.657652785289,51.7594,51.7934,51.7187,51.7391,10816.6577
2009-12-15 13:40:00,76.26,76.3,76.23,76.29,10600.324499729582,51.7459,51.773,51.7255,51.7662,10600.3245
2009-12-15 13:50:00,76.28,76.32,76.24,76.27,7679.826933477555,51.7594,51.7866,51.7323,51.7527,7679.8269
2009-12-15 14:00:00,76.26,76.27,76.18,76.18,12222.823147647376,51.7459,51.7527,51.6916,51.6916,12222.8231
2009-12-15 14:10:00,76.18,76.2,76.11,76.15,12006.489994591671,51.6916,51.7052,51.6441,51.6712,12006.49
2009-12-15 14:20:00,76.15,76.15,76.0,76.04,13088.1557598702,51.6712,51.6712,51.5695,51.5966,13088.1558
2009-12-15 14:30:00,76.03,76.05,75.95,76.0,17414.818820984314,51.5898,51.6034,51.5355,51.5695,17414.8188
2009-12-15 14:40:00,76.0,76.0,75.93,75.98,13520.82206598161,51.5695,51.5695,51.522,51.5559,13520.8221
2009-12-15 14:50:00,75.97,75.98,75.82,75.82,13196.322336398052,51.5491,51.5559,51.4473,51.4473,13196.3223
2009-12-15 15:00:00,75.84,75.99,75.81,75.94,33531.638723634394,51.4609,51.5627,51.4405,51.5287,33531.6387
2009-12-15 15:10:00,75.95,75.97,75.81,75.83,14818.820984315846,51.5355,51.5491,51.4405,51.4541,14818.821
2009-12-15 15:20:00,75.81,75.84,75.69,75.69,14494.321254732287,51.4405,51.4609,51.3591,51.3591,14494.3213
2009-12-15 15:30:00,75.68,75.71,75.52,75.61,30178.47485127096,51.3523,51.3727,51.2438,51.3048,30178.4749
2009-12-15 15:40:00,75.62,75.66,75.46,75.5,60248.78312601406,51.3116,51.3387,51.203,51.2302,60248.7831
2009-12-15 15:50:00,75.5,75.72,75.5,75.72,136073.55327203893,51.2302,51.3795,51.2302,51.3795,136073.5533
2009-12-16 09:30:00,75.81,76.04,75.61,75.67,39480.80043266631,51.4405,51.5966,51.3048,51.3455,39480.8004
2009-12-16 09:40:00,75.67,75.93,75.49,75.9,26176.3115197404,51.3455,51.522,51.2234,51.5016,26176.3115
2009-12-16 09:50:00,75.92,76.18,75.92,76.1,37101.135749053545,51.5152,51.6916,51.5152,51.6373,37101.1357
2009-12-16 10:00:00,76.08,76.42,76.04,76.21,37750.13520822066,51.6237,51.8544,51.5966,51.7119,37750.1352
2009-12-16 10:10:00,76.21,76.4,76.21,76.23,14926.9875608437,51.7119,51.8409,51.7119,51.7255,14926.9876
2009-12-16 10:20:00,76.23,76.43,76.2,76.37,22390.48134126555,51.7255,51.8612,51.7052,51.8205,22390.4813
2009-12-16 10:30:00,76.39,76.6,76.34,76.53,25635.478637101136,51.8341,51.9766,51.8002,51.9291,25635.4786
2009-12-16 10:40:00,76.53,76.64,76.51,76.59,19037.317468902107,51.9291,52.0037,51.9155,51.9698,19037.3175
2009-12-16 10:50:00,76.59,76.85,76.58,76.83,27690.64359113034,51.9698,52.1462,51.963,52.1326,27690.6436
2009-12-16 11:00:00,76.82,76.88,76.77,76.81,15143.320713899404,52.1259,52.1666,52.0919,52.1191,15143.3207
2009-12-16 11:10:00,76.83,76.88,76.81,76.84,22823.14764737696,52.1326,52.1666,52.1191,52.1394,22823.1476
2009-12-16 11:20:00,76.84,76.85,76.7,76.74,16224.986479177933,52.1394,52.1462,52.0444,52.0716,16224.9865
2009-12-16 11:30:00,76.72,76.83,76.72,76.82,15900.486749594374,52.058,52.1326,52.058,52.1259,15900.4867
2009-12-16 11:40:00,76.82,76.84,76.75,76.78,12979.989183342346,52.1259,52.1394,52.0784,52.0987,12979.9892
2009-12-16 11:50:00,76.76,76.8,76.68,76.68,33423.47214710654,52.0851,52.1123,52.0309,52.0309,33423.4721
2009-12-16 12:00:00,76.7,76.73,76.61,76.61,8977.82585181179,52.0444,52.0648,51.9834,51.9834,8977.8259
2009-12-16 12:10:00,76.62,76.62,76.51,76.53,10059.491617090318,51.9902,51.9902,51.9155,51.9291,10059.4916
2009-12-16 12:20:00,76.57,76.64,76.54,76.63,11141.157382368849,51.9562,52.0037,51.9359,51.9969,11141.1574
2009-12-16 12:30:00,76.65,76.7,76.56,76.59,7463.49378042185,52.0105,52.0444,51.9494,51.9698,7463.4938
2009-12-16 12:40:00,76.61,76.63,76.54,76.56,6706.327744726879,51.9834,51.9969,51.9359,51.9494,6706.3277
2009-12-16 12:50:00,76.54,76.56,76.53,76.56,3353.16387236344,51.9359,51.9494,51.9291,51.9494,3353.1639
2009-12-16 13:00:00,76.56,76.63,76.55,76.61,9951.325040562466,51.9494,51.9969,51.9427,51.9834,9951.325
2009-12-16 13:10:00,76.61,76.61,76.56,76.58,5516.495402920497,51.9834,51.9834,51.9494,51.963,5516.4954
2009-12-16 13:20:00,76.6,76.66,76.59,76.63,12006.489994591671,51.9766,52.0173,51.9698,51.9969,12006.49
2009-12-16 13:30:00,76.61,76.62,76.56,76.59,6381.828015143321,51.9834,51.9902,51.9494,51.9698,6381.828
2009-12-16 13:40:00,76.59,76.59,76.49,76.54,10924.824229313142,51.9698,51.9698,51.9019,51.9359,10924.8242
2009-12-16 13:50:00,76.54,76.55,76.42,76.42,12547.322877230936,51.9359,51.9427,51.8544,51.8544,12547.3229
2009-12-16 14:00:00,76.41,76.48,76.35,76.43,9518.658734451054,51.8477,51.8952,51.8069,51.8612,9518.6587
2009-12-16 14:10:00,76.44,76.62,76.4,76.48,33423.47214710654,51.868,51.9902,51.8409,51.8952,33423.4721
2009-12-16 14:20:00,76.53,76.56,76.16,76.56,19902.65008112493,51.9291,51.9494,51.678,51.9494,19902.6501
2009-12-16 14:30:00,76.56,76.56,76.31,76.54,11681.990265008111,51.9494,51.9494,51.7798,51.9359,11681.9903
2009-12-16 14:40:00,76.55,76.55,76.25,76.25,12979.989183342346,51.9427,51.9427,51.7391,51.7391,12979.9892
2009-12-16 14:50:00,76.24,76.38,76.17,76.35,15575.987020010816,51.7323,51.8273,51.6848,51.8069,15575.987
2009-12-16 15:00:00,76.33,76.44,76.2,76.43,22823.14764737696,51.7934,51.868,51.7052,51.8612,22823.1476
2009-12-16 15:10:00,76.43,76.49,76.28,76.49,16008.653326122228,51.8612,51.9019,51.7594,51.9019,16008.6533
2009-12-16 15:20:00,76.48,76.5,76.21,76.23,30178.47485127096,51.8952,51.9087,51.7119,51.7255,30178.4749
2009-12-16 15:30:00,76.22,76.38,76.21,76.35,45429.96214169821,51.7187,51.8273,51.7119,51.8069,45429.9621
2009-12-16 15:40:00,76.35,76.51,76.28,76.5,40778.79935100054,51.8069,51.9155,51.7594,51.9087,40778.7994
2009-12-16 15:50:00,76.49,76.49,76.35,76.44,69442.94213088155,51.9019,51.9019,51.8069,51.868,69442.9421
2009-12-17 09:30:00,75.81,75.81,75.21,75.58,34613.30448891292,51.4405,51.4405,51.0334,51.2845,34613.3045
2009-12-17 09:40:00,75.62,75.71,75.25,75.26,38615.46782044348,51.3116,51.3727,51.0605,51.0673,38615.4678
2009-12-17 09:50:00,75.25,75.25,75.0,75.03,26500.81124932396,51.0605,51.0605,50.8909,50.9113,26500.8112
2009-12-17 10:00:00,75.03,75.27,74.98,75.14,45538.128718226064,50.9113,51.0741,50.8773,50.9859,45538.1287
2009-12-17 10:10:00,75.22,75.43,75.22,75.42,29313.14223904813,51.0402,51.1827,51.0402,51.1759,29313.1422
2009-12-17 10:20:00,75.44,75.66,75.37,75.42,27149.81070849108,51.1895,51.3387,51.142,51.1759,27149.8107
2009-12-17 10:30:00,75.44,75.47,75.35,75.39,21741.48188209843,51.1895,51.2098,51.1284,51.1555,21741.4819
2009-12-17 10:40:00,75.38,75.41,75.24,75.4,12871.822606814494,51.1488,51.1691,51.0538,51.1623,12871.8226
2009-12-17 10:50:00,75.41,75.47,75.37,75.37,12330.98972417523,51.1691,51.2098,51.142,51.142,12330.9897
2009-12-17 11:00:00,75.4,75.44,75.29,75.29,13088.1557598702,51.1623,51.1895,51.0877,51.0877,13088.1558
2009-12-17 11:10:00,75.28,75.38,75.28,75.34,13520.82206598161,51.0809,51.1488,51.0809,51.1216,13520.8221
2009-12-17 11:20:00,75.37,75.49,75.24,75.26,11249.3239588967,51.142,51.2234,51.0538,51.0673,11249.324
2009-12-17 11:30:00,75.26,75.26,75.11,75.25,10600.324499729582,51.0673,51.0673,50.9655,51.0605,10600.3245
2009-12-17 11:40:00,75.24,75.24,75.0,75.03,7787.993510005408,51.0538,51.0538,50.8909,50.9113,7787.9935
2009-12-17 11:50:00,75.0,75.05,74.91,75.03,9194.159004867495,50.8909,50.9248,50.8298,50.9113,9194.159
2009-12-17 12:00:00,75.04,75.16,75.01,75.16,8545.159545700379,50.918,50.9995,50.8977,50.9995,8545.1595
2009-12-17 12:10:00,75.21,75.25,75.16,75.18,9518.658734451054,51.0334,51.0605,50.9995,51.013,9518.6587
2009-12-17 12:20:00,75.19,75.2,75.04,75.06,7355.327203893997,51.0198,51.0266,50.918,50.9316,7355.3272
2009-12-17 12:30:00,75.06,75.07,74.98,75.03,7679.826933477555,50.9316,50.9384,50.8773,50.9113,7679.8269
2009-12-17 12:40:00,75.04,75.04,74.78,74.82,10816.657652785289,50.918,50.918,50.7416,50.7688,10816.6577
2009-12-17 12:50:00,74.82,75.01,74.82,75.0,7030.8274743104375,50.7688,50.8977,50.7688,50.8909,7030.8275
2009-12-17 13:00:00,74.99,75.23,74.99,75.23,15575.987020010816,50.8841,51.047,50.8841,51.047,15575.987
2009-12-17 13:10:00,75.23,75.35,75.2,75.33,22065.98161168199,51.047,51.1284,51.0266,51.1148,22065.9816
2009-12-17 13:20:00,75.34,75.35,75.29,75.32,16008.653326122228,51.1216,51.1284,51.0877,51.108,16008.6533
2009-12-17 13:30:00,75.32,75.37,75.26,75.27,8112.493239588966,51.108,51.142,51.0673,51.0741,8112.4932
2009-12-17 13:40:00,75.28,75.28,75.13,75.13,5300.162249864791,51.0809,51.0809,50.9791,50.9791,5300.1622
2009-12-17 13:50:00,75.12,75.3,75.12,75.26,6814.494321254732,50.9723,51.0945,50.9723,51.0673,6814.4943
2009-12-17 14:00:00,75.25,75.45,75.24,75.41,27690.64359113034,51.0605,51.1963,51.0538,51.1691,27690.6436
2009-12-17 14:10:00,75.4,75.43,75.25,75.25,11141.157382368849,51.1623,51.1827,51.0605,51.0605,11141.1574
2009-12-17 14:20:00,75.26,75.41,75.26,75.37,6706.327744726879,51.0673,51.1691,51.0673,51.142,6706.3277
2009-12-17 14:30:00,75.32,75.43,75.3,75.43,8004.326663061114,51.108,51.1827,51.0945,51.1827,8004.3267
2009-12-17 14:40:00,75.45,75.45,75.2,75.24,8112.493239588966,51.1963,51.1963,51.0266,51.0538,8112.4932
2009-12-17 14:50:00,75.22,75.29,75.22,75.29,5732.828555976204,51.0402,51.0877,51.0402,51.0877,5732.8286
2009-12-17 15:00:00,75.28,75.39,75.22,75.34,14386.154678204435,51.0809,51.1555,51.0402,51.1216,14386.1547
2009-12-17 15:10:00,75.35,75.36,75.19,75.21,10708.491076257436,51.1284,51.1352,51.0198,51.0334,10708.4911
2009-12-17 15:20:00,75.21,75.29,75.17,75.17,12547.322877230936,51.0334,51.0877,51.0063,51.0063,12547.3229
2009-12-17 15:30:00,75.18,75.27,75.14,75.25,26284.478096268253,51.013,51.0741,50.9859,51.0605,26284.4781
2009-12-17 15:40:00,75.24,75.3,75.04,75.13,59058.95078420768,51.0538,51.0945,50.918,50.9791,59058.9508
2009-12-17 15:50:00,75.13,75.17,75.01,75.09,99296.91725256896,50.9791,51.0063,50.8977,50.952,99296.9173
2009-12-18 09:30:00,75.62,75.62,75.3,75.35,329367.225527312,51.3116,51.3116,51.0945,51.1284,329367.2255
2009-12-18 09:40:00,75.31,75.45,75.21,75.4,7355.327203893997,51.1013,51.1963,51.0334,51.1623,7355.3272
2009-12-18 09:50:00,75.42,75.51,75.39,75.44,15035.154137371552,51.1759,51.237,51.1555,51.1895,15035.1541
2009-12-18 10:00:00,75.44,75.49,75.22,75.28,18604.6511627907,51.1895,51.2234,51.0402,51.0809,18604.6512
2009-12-18 10:10:00,75.25,75.45,75.24,75.3,26284.478096268253,51.0605,51.1963,51.0538,51.0945,26284.4781
2009-12-18 10:20:00,75.3,75.33,75.12,75.19,11898.323418063816,51.0945,51.1148,50.9723,51.0198,11898.3234
2009-12-18 10:30:00,75.18,75.25,75.03,75.2,20984.31584640346,51.013,51.0605,50.9113,51.0266,20984.3158
2009-12-18 10:40:00,75.19,75.19,74.93,74.93,20335.316387236344,51.0198,51.0198,50.8434,50.8434,20335.3164
2009-12-18 10:50:00,74.94,75.0,74.88,74.89,15575.987020010816,50.8502,50.8909,50.8095,50.8163,15575.987
2009-12-18 11:00:00,74.9,74.93,73.95,74.45,26933.47755543537,50.8231,50.8434,50.1784,50.5177,26933.4776
2009-12-18 11:10:00,74.45,74.52,74.23,74.28,19902.65008112493,50.5177,50.5652,50.3684,50.4024,19902.6501
2009-12-18 11:20:00,74.28,74.43,74.27,74.33,16982.152514872905,50.4024,50.5041,50.3956,50.4363,16982.1525
2009-12-18 11:30:00,74.35,74.57,74.33,74.5,23147.64737696052,50.4499,50.5991,50.4363,50.5516,23147.6474
2009-12-18 11:40:00,74.49,74.5,74.32,74.37,14818.820984315846,50.5448,50.5516,50.4295,50.4634,14818.821
2009-12-18 11:50:00,74.4,74.52,74.4,74.49,19794.48350459708,50.4838,50.5652,50.4838,50.5448,19794.4835
2009-12-18 12:00:00,74.47,74.52,74.39,74.47,12114.656571119524,50.5313,50.5652,50.477,50.5313,12114.6566
2009-12-18 12:10:00,74.47,74.76,74.47,74.76,8004.326663061114,50.5313,50.7281,50.5313,50.7281,8004.3267
2009-12-18 12:20:00,74.76,74.9,74.76,74.86,12330.98972417523,50.7281,50.8231,50.7281,50.7959,12330.9897
2009-12-18 12:30:00,74.86,75.1,74.79,75.1,29204.97566252028,50.7959,50.9588,50.7484,50.9588,29204.9757
2009-12-18 12:40:00,75.1,75.15,75.05,75.08,12006.489994591671,50.9588,50.9927,50.9248,50.9452,12006.49
2009-12-18 12:50:00,75.08,75.13,75.05,75.11,15359.65386695511,50.9452,50.9791,50.9248,50.9655,15359.6539
2009-12-18 13:00:00,75.12,75.18,75.11,75.18,10167.658193618172,50.9723,51.013,50.9655,51.013,10167.6582
2009-12-18 13:10:00,75.16,75.25,75.12,75.2,16657.652785289345,50.9995,51.0605,50.9723,51.0266,16657.6528
2009-12-18 13:20:00,75.2,75.49,75.14,75.42,30394.808004326664,51.0266,51.2234,50.9859,51.1759,30394.808
2009-12-18 13:30:00,75.45,75.45,75.37,75.42,9410.4921579232,51.1963,51.1963,51.142,51.1759,9410.4922
2009-12-18 13:40:00,75.43,75.45,75.33,75.34,17090.319091400757,51.1827,51.1963,51.1148,51.1216,17090.3191
2009-12-18 13:50:00,75.34,75.34,75.16,75.24,14494.321254732287,51.1216,51.1216,50.9995,51.0538,14494.3213
2009-12-18 14:00:00,75.25,75.32,75.15,75.3,13628.988642509465,51.0605,51.108,50.9927,51.0945,13628.9886
2009-12-18 14:10:00,75.31,75.31,75.17,75.18,15359.65386695511,51.1013,51.1013,51.0063,51.013,15359.6539
2009-12-18 14:20:00,75.22,75.22,75.1,75.15,20227.14981070849,51.0402,51.0402,50.9588,50.9927,20227.1498
2009-12-18 14:30:00,75.15,75.25,75.13,75.23,14061.654948620877,50.9927,51.0605,50.9791,51.047,14061.6549
2009-12-18 14:40:00,75.25,75.3,75.24,75.26,15900.486749594374,51.0605,51.0945,51.0538,51.0673,15900.4867
2009-12-18 14:50:00,75.26,75.29,75.2,75.28,20984.31584640346,51.0673,51.0877,51.0266,51.0809,20984.3158
2009-12-18 15:00:00,75.28,75.31,75.19,75.24,22498.6479177934,51.0809,51.1013,51.0198,51.0538,22498.6479
2009-12-18 15:10:00,75.22,75.28,75.17,75.25,19145.484045429963,51.0402,51.0809,51.0063,51.0605,19145.484
2009-12-18 15:20:00,75.25,75.27,75.05,75.05,21741.48188209843,51.0605,51.0741,50.9248,50.9248,21741.4819
2009-12-18 15:30:00,75.05,75.14,74.97,75.1,29745.808545159543,50.9248,50.9859,50.8706,50.9588,29745.8085
2009-12-18 15:40:00,75.08,75.13,74.95,75.09,57436.45213628988,50.9452,50.9791,50.857,50.952,57436.4521
2009-12-18 15:50:00,75.08,75.22,75.0,75.22,73985.93834505137,50.9452,51.0402,50.8909,51.0402,73985.9383
2009-12-21 09:30:00,74.96,75.17,74.75,74.98,98107.08491076255,50.8638,51.0063,50.7213,50.8773,98107.0849
2009-12-21 09:40:00,74.96,75.06,74.89,74.95,40346.13304488913,50.8638,50.9316,50.8163,50.857,40346.133
2009-12-21 09:50:00,74.91,74.96,74.76,74.83,39264.4672796106,50.8298,50.8638,50.7281,50.7756,39264.4673
2009-12-21 10:00:00,74.84,75.06,74.66,75.06,33098.972417522986,50.7823,50.9316,50.6602,50.9316,33098.9724
2009-12-21 10:10:00,75.08,75.31,75.07,75.31,23255.81395348837,50.9452,51.1013,50.9384,51.1013,23255.814
2009-12-21 10:20:00,75.31,75.4,75.17,75.24,41535.96538669551,51.1013,51.1623,51.0063,51.0538,41535.9654
2009-12-21 10:30:00,75.24,75.36,75.24,75.25,46619.79448350459,51.0538,51.1352,51.0538,51.0605,46619.7945
2009-12-21 10:40:00,75.25,75.31,75.15,75.26,76798.26933477556,51.0605,51.1013,50.9927,51.0673,76798.2693
2009-12-21 10:50:00,75.25,75.32,75.05,75.06,89886.42509464575,51.0605,51.108,50.9248,50.9316,89886.4251
2009-12-21 11:00:00,75.11,75.22,75.0,75.11,87290.42725797728,50.9655,51.0402,50.8909,50.9655,87290.4273
2009-12-21 11:10:00,75.12,75.19,75.02,75.11,40346.13304488913,50.9723,51.0198,50.9045,50.9655,40346.133
2009-12-21 11:20:00,75.11,75.17,75.06,75.06,11465.657111952409,50.9655,51.0063,50.9316,50.9316,11465.6571
2009-12-21 11:30:00,75.06,75.06,74.9,75.04,44240.12979989183,50.9316,50.9316,50.8231,50.918,44240.1298
2009-12-21 11:40:00,75.04,75.08,74.96,74.99,19578.15035154137,50.918,50.9452,50.8638,50.8841,19578.1504
2009-12-21 11:50:00,74.99,75.03,74.94,74.97,14061.654948620877,50.8841,50.9113,50.8502,50.8706,14061.6549
2009-12-21 12:00:00,74.98,75.16,74.98,75.1,26608.977825851813,50.8773,50.9995,50.8773,50.9588,26608.9778
2009-12-21 12:10:00,75.1,75.17,75.06,75.15,52568.956192536505,50.9588,51.0063,50.9316,50.9927,52568.9562
2009-12-21 12:20:00,75.18,75.22,75.05,75.09,23796.646836127635,51.013,51.0402,50.9248,50.952,23796.6468
2009-12-21 12:30:00,75.1,75.18,75.03,75.08,25743.645213628988,50.9588,51.013,50.9113,50.9452,25743.6452
2009-12-21 12:40:00,75.09,75.12,74.95,74.98,18604.6511627907,50.952,50.9723,50.857,50.8773,18604.6512
2009-12-21 12:50:00,74.96,74.98,74.88,74.95,19253.65062195781,50.8638,50.8773,50.8095,50.857,19253.6506
2009-12-21 13:00:00,74.94,75.0,74.92,75.0,17414.818820984314,50.8502,50.8909,50.8366,50.8909,17414.8188
2009-12-21 13:10:00,74.99,75.02,74.75,74.75,26284.478096268253,50.8841,50.9045,50.7213,50.7213,26284.4781
2009-12-21 13:20:00,74.75,74.89,74.75,74.89,11249.3239588967,50.7213,50.8163,50.7213,50.8163,11249.324
2009-12-21 13:30:00,74.88,74.89,74.87,74.88,10275.824770146024,50.8095,50.8163,50.8027,50.8095,10275.8248
2009-12-21 13:40:00,74.89,74.91,74.87,74.89,12114.656571119524,50.8163,50.8298,50.8027,50.8163,12114.6566
2009-12-21 13:50:00,74.89,74.97,74.87,74.93,16982.152514872905,50.8163,50.8706,50.8027,50.8434,16982.1525
2009-12-21 14:00:00,74.93,74.95,74.83,74.91,23039.480800432662,50.8434,50.857,50.7756,50.8298,23039.4808
2009-12-21 14:10:00,74.9,75.01,74.9,75.0,15792.320173066522,50.8231,50.8977,50.8231,50.8909,15792.3202
2009-12-21 14:20:00,74.99,75.04,74.86,74.88,23039.480800432662,50.8841,50.918,50.7959,50.8095,23039.4808
2009-12-21 14:30:00,74.86,74.88,74.78,74.81,21308.81557598702,50.7959,50.8095,50.7416,50.762,21308.8156
2009-12-21 14:40:00,74.79,74.79,74.64,74.67,40454.29962141698,50.7484,50.7484,50.6466,50.667,40454.2996
2009-12-21 14:50:00,74.66,74.7,74.62,74.62,28231.47647376961,50.6602,50.6873,50.6331,50.6331,28231.4765
2009-12-21 15:00:00,74.62,74.68,74.54,74.57,63493.780421849646,50.6331,50.6738,50.5788,50.5991,63493.7804
2009-12-21 15:10:00,74.56,74.57,74.3,74.33,69118.442401298,50.5923,50.5991,50.4159,50.4363,69118.4424
2009-12-21 15:20:00,74.33,74.44,74.24,74.25,60248.78312601406,50.4363,50.5109,50.3752,50.382,60248.7831
2009-12-21 15:30:00,74.24,74.27,74.14,74.18,81990.26500811249,50.3752,50.3956,50.3074,50.3345,81990.265
2009-12-21 15:40:00,74.18,74.23,74.02,74.12,115846.40346133044,50.3345,50.3684,50.2259,50.2938,115846.4035
2009-12-21 15:50:00,74.14,74.27,74.13,74.27,123418.06381828016,50.3074,50.3956,50.3006,50.3956,123418.0638
2009-12-22 09:30:00,74.42,75.0,74.42,75.0,58085.451595457,50.4974,50.8909,50.4974,50.8909,58085.4516
2009-12-22 09:40:00,75.0,75.0,74.73,74.98,52028.12330989724,50.8909,50.8909,50.7077,50.8773,52028.1233
2009-12-22 09:50:00,74.99,74.99,74.87,74.88,32341.806381828013,50.8841,50.8841,50.8027,50.8095,32341.8064
2009-12-22 10:00:00,74.91,75.13,74.87,75.1,33964.30502974581,50.8298,50.9791,50.8027,50.9588,33964.305
2009-12-22 10:10:00,75.09,75.11,74.97,75.01,28123.30989724175,50.952,50.9655,50.8706,50.8977,28123.3099
2009-12-22 10:20:00,75.0,75.26,75.0,75.11,17522.98539751217,50.8909,51.0673,50.8909,50.9655,17522.9854
2009-12-22 10:30:00,75.12,75.13,74.93,74.93,15467.820443482964,50.9723,50.9791,50.8434,50.8434,15467.8204
2009-12-22 10:40:00,74.93,74.95,74.73,74.75,25419.145484045428,50.8434,50.857,50.7077,50.7213,25419.1455
2009-12-22 10:50:00,74.74,74.75,74.63,74.7,15684.153596538668,50.7145,50.7213,50.6398,50.6873,15684.1536
2009-12-22 11:00:00,74.7,74.71,74.55,74.7,22714.981070849102,50.6873,50.6941,50.5856,50.6873,22714.9811
2009-12-22 11:10:00,74.7,74.85,74.66,74.82,19578.15035154137,50.6873,50.7891,50.6602,50.7688,19578.1504
2009-12-22 11:20:00,74.82,74.87,74.74,74.74,23796.646836127635,50.7688,50.8027,50.7145,50.7145,23796.6468
2009-12-22 11:30:00,74.74,74.9,74.64,74.89,32666.306111411574,50.7145,50.8231,50.6466,50.8163,32666.3061
2009-12-22 11:40:00,74.89,74.94,74.88,74.88,10600.324499729582,50.8163,50.8502,50.8095,50.8095,10600.3245
2009-12-22 11:50:00,74.88,74.91,74.84,74.84,8653.32612222823,50.8095,50.8298,50.7823,50.7823,8653.3261
2009-12-22 12:00:00,74.84,74.96,74.77,74.96,14710.654407787992,50.7823,50.8638,50.7348,50.8638,14710.6544
2009-12-22 12:10:00,74.96,74.96,74.86,74.87,10383.991346673878,50.8638,50.8638,50.7959,50.8027,10383.9913
2009-12-22 12:20:00,74.87,74.92,74.87,74.91,8328.826392644673,50.8027,50.8366,50.8027,50.8298,8328.8264
2009-12-22 12:30:00,74.91,74.91,74.85,74.85,14602.48783126014,50.8298,50.8298,50.7891,50.7891,14602.4878
2009-12-22 12:40:00,74.86,74.89,74.76,74.87,28015.14332071389,50.7959,50.8163,50.7281,50.8027,28015.1433
2009-12-22 12:50:00,74.88,74.91,74.84,74.88,24553.812871822607,50.8095,50.8298,50.7823,50.8095,24553.8129
2009-12-22 13:00:00,74.87,74.92,74.85,74.88,17306.65224445646,50.8027,50.8366,50.7891,50.8095,17306.6522
2009-12-22 13:10:00,74.88,74.9,74.83,74.84,19037.317468902107,50.8095,50.8231,50.7756,50.7823,19037.3175
2009-12-22 13:20:00,74.83,74.84,74.79,74.82,8761.492698756085,50.7756,50.7823,50.7484,50.7688,8761.4927
2009-12-22 13:30:00,74.83,74.91,74.79,74.88,16765.819361817197,50.7756,50.8298,50.7484,50.8095,16765.8194
2009-12-22 13:40:00,74.88,74.91,74.79,74.84,15035.154137371552,50.8095,50.8298,50.7484,50.7823,15035.1541
2009-12-22 13:50:00,74.81,74.91,74.79,74.89,14602.48783126014,50.762,50.8298,50.7484,50.8163,14602.4878
2009-12-22 14:00:00,74.9,74.9,74.77,74.87,20551.64954029205,50.8231,50.8231,50.7348,50.8027,20551.6495
2009-12-22 14:10:00,74.86,74.92,74.86,74.88,50730.12439156301,50.7959,50.8366,50.7959,50.8095,50730.1244
2009-12-22 14:20:00,74.89,74.89,74.74,74.85,35478.63710113575,50.8163,50.8163,50.7145,50.7891,35478.6371
2009-12-22 14:30:00,74.84,74.89,74.84,74.88,27474.31043807464,50.7823,50.8163,50.7823,50.8095,27474.3104
2009-12-22 14:40:00,74.88,74.89,74.79,74.83,25959.97836668469,50.8095,50.8163,50.7484,50.7756,25959.9784
2009-12-22 14:50:00,74.85,74.93,74.85,74.85,30178.47485127096,50.7891,50.8434,50.7891,50.7891,30178.4749
2009-12-22 15:00:00,74.84,74.85,74.76,74.8,24986.47917793402,50.7823,50.7891,50.7281,50.7552,24986.4792
2009-12-22 15:10:00,74.79,74.79,74.67,74.74,30719.30773391022,50.7484,50.7484,50.667,50.7145,30719.3077
2009-12-22 15:20:00,74.73,74.77,74.65,74.69,31909.1400757166,50.7077,50.7348,50.6534,50.6806,31909.1401
2009-12-22 15:30:00,74.7,74.79,74.63,74.78,47485.12709572742,50.6873,50.7484,50.6398,50.7416,47485.1271
2009-12-22 15:40:00,74.79,74.88,74.76,74.83,61114.11573823688,50.7484,50.8095,50.7281,50.7756,61114.1157
2009-12-22 15:50:00,74.83,74.88,74.79,74.88,131638.72363439697,50.7756,50.8095,50.7484,50.8095,131638.7236
2009-12-23 09:30:00,75.19,75.22,74.94,75.0,33098.972417522986,51.0198,51.0402,50.8502,50.8909,33098.9724
2009-12-23 09:40:00,75.01,75.01,74.83,74.85,38399.13466738778,50.8977,50.8977,50.7756,50.7891,38399.1347
2009-12-23 09:50:00,74.84,74.86,74.76,74.83,17955.65170362358,50.7823,50.7959,50.7281,50.7756,17955.6517
2009-12-23 10:00:00,74.81,74.81,74.39,74.69,52893.45592212006,50.762,50.762,50.477,50.6806,52893.4559
2009-12-23 10:10:00,74.67,74.83,74.67,74.8,27582.47701460249,50.667,50.7756,50.667,50.7552,27582.477
2009-12-23 10:20:00,74.81,74.81,74.62,74.62,30286.641427798808,50.762,50.762,50.6331,50.6331,30286.6414
2009-12-23 10:30:00,74.63,74.72,74.63,74.7,59167.11736073553,50.6398,50.7009,50.6398,50.6873,59167.1174
2009-12-23 10:40:00,74.7,74.78,74.67,74.74,32017.306652244457,50.6873,50.7416,50.667,50.7145,32017.3067
2009-12-23 10:50:00,74.74,74.76,74.65,74.66,23580.31368307193,50.7145,50.7281,50.6534,50.6602,23580.3137
2009-12-23 11:00:00,74.66,74.81,74.65,74.81,22606.814494321254,50.6602,50.762,50.6534,50.762,22606.8145
2009-12-23 11:10:00,74.79,74.81,74.77,74.79,46727.961060032445,50.7484,50.762,50.7348,50.7484,46727.9611
2009-12-23 11:20:00,74.79,74.81,74.75,74.76,31476.4737696052,50.7484,50.762,50.7213,50.7281,31476.4738
2009-12-23 11:30:00,74.76,74.86,74.76,74.84,18712.81773931855,50.7281,50.7959,50.7281,50.7823,18712.8177
2009-12-23 11:40:00,74.85,74.87,74.8,74.82,15792.320173066522,50.7891,50.8027,50.7552,50.7688,15792.3202
2009-12-23 11:50:00,74.82,74.88,74.81,74.87,19686.316928069227,50.7688,50.8095,50.762,50.8027,19686.3169
2009-12-23 12:00:00,74.87,74.89,74.8,74.89,19037.317468902107,50.8027,50.8163,50.7552,50.8163,19037.3175
2009-12-23 12:10:00,74.89,74.9,74.79,74.85,12979.989183342346,50.8163,50.8231,50.7484,50.7891,12979.9892
2009-12-23 12:20:00,74.85,74.92,74.85,74.89,16008.653326122228,50.7891,50.8366,50.7891,50.8163,16008.6533
2009-12-23 12:30:00,74.9,74.94,74.87,74.93,15359.65386695511,50.8231,50.8502,50.8027,50.8434,15359.6539
2009-12-23 12:40:00,74.92,74.95,74.87,74.88,19902.65008112493,50.8366,50.857,50.8027,50.8095,19902.6501
2009-12-23 12:50:00,74.88,74.99,74.86,74.94,49756.62520281233,50.8095,50.8841,50.7959,50.8502,49756.6252
2009-12-23 13:00:00,74.93,74.95,74.9,74.91,15900.486749594374,50.8434,50.857,50.8231,50.8298,15900.4867
2009-12-23 13:10:00,74.91,75.01,74.7,75.01,28880.475932936723,50.8298,50.8977,50.6873,50.8977,28880.4759
2009-12-23 13:20:00,75.01,75.05,74.93,74.94,28123.30989724175,50.8977,50.9248,50.8434,50.8502,28123.3099
2009-12-23 13:30:00,74.95,75.04,74.94,75.02,21092.48242293132,50.857,50.918,50.8502,50.9045,21092.4824
2009-12-23 13:40:00,75.03,75.16,75.01,75.09,18604.6511627907,50.9113,50.9995,50.8977,50.952,18604.6512
2009-12-23 13:50:00,75.08,75.12,75.07,75.09,14710.654407787992,50.9452,50.9723,50.9384,50.952,14710.6544
2009-12-23 14:00:00,75.1,75.13,75.1,75.12,10924.824229313142,50.9588,50.9791,50.9588,50.9723,10924.8242
2009-12-23 14:10:00,75.13,75.19,75.12,75.12,13737.155219037317,50.9791,51.0198,50.9723,50.9723,13737.1552
2009-12-23 14:20:00,75.13,75.24,75.06,75.1,21416.98215251488,50.9791,51.0538,50.9316,50.9588,21416.9822
2009-12-23 14:30:00,75.1,75.17,75.05,75.12,21633.315305570577,50.9588,51.0063,50.9248,50.9723,21633.3153
2009-12-23 14:40:00,75.12,75.12,75.01,75.04,24012.979989183343,50.9723,50.9723,50.8977,50.918,24012.98
2009-12-23 14:50:00,75.04,75.05,74.94,74.95,33423.47214710654,50.918,50.9248,50.8502,50.857,33423.4721
2009-12-23 15:00:00,74.94,74.95,74.88,74.89,27257.97728501893,50.8502,50.857,50.8095,50.8163,27257.9773
2009-12-23 15:10:00,74.9,75.03,74.9,74.99,17090.319091400757,50.8231,50.9113,50.8231,50.8841,17090.3191
2009-12-23 15:20:00,74.98,74.99,74.89,74.91,18496.484586262843,50.8773,50.8841,50.8163,50.8298,18496.4846
2009-12-23 15:30:00,74.91,74.96,74.85,74.96,21308.81557598702,50.8298,50.8638,50.7891,50.8638,21308.8156
2009-12-23 15:40:00,74.96,75.1,74.96,75.06,40346.13304488913,50.8638,50.9588,50.8638,50.9316,40346.133
2009-12-23 15:50:00,75.05,75.2,75.05,75.13,82098.43158464035,50.9248,51.0266,50.9248,50.9791,82098.4316
2009-12-24 09:30:00,75.42,75.64,75.27,75.58,14710.654407787992,51.1759,51.3252,51.0741,51.2845,14710.6544
2009-12-24 09:40:00,75.61,75.95,75.61,75.79,16549.486208761493,51.3048,51.5355,51.3048,51.427,16549.4862
2009-12-24 09:50:00,75.82,75.96,75.77,75.89,10816.657652785289,51.4473,51.5423,51.4134,51.4948,10816.6577
2009-12-24 10:00:00,75.89,75.95,75.85,75.86,19686.316928069227,51.4948,51.5355,51.4677,51.4745,19686.3169
2009-12-24 10:10:00,75.89,75.93,75.79,75.85,10383.991346673878,51.4948,51.522,51.427,51.4677,10383.9913
2009-12-24 10:20:00,75.88,75.88,75.71,75.72,12763.656030286642,51.488,51.488,51.3727,51.3795,12763.656
2009-12-24 10:30:00,75.69,75.72,75.48,75.53,13845.32179556517,51.3591,51.3795,51.2166,51.2505,13845.3218
2009-12-24 10:40:00,75.57,75.57,75.35,75.37,17847.485127095726,51.2777,51.2777,51.1284,51.142,17847.4851
2009-12-24 10:50:00,75.35,75.46,75.33,75.37,10708.491076257436,51.1284,51.203,51.1148,51.142,10708.4911
2009-12-24 11:00:00,75.35,75.45,75.32,75.32,9734.99188750676,51.1284,51.1963,51.108,51.108,9734.9919
2009-12-24 11:10:00,75.25,75.33,75.17,75.17,8328.826392644673,51.0605,51.1148,51.0063,51.0063,8328.8264
2009-12-24 11:20:00,75.17,75.56,75.16,75.55,8653.32612222823,51.0063,51.2709,50.9995,51.2641,8653.3261
2009-12-24 11:30:00,75.56,75.64,75.55,75.64,5732.828555976204,51.2709,51.3252,51.2641,51.3252,5732.8286
2009-12-24 11:40:00,75.64,75.75,75.62,75.71,7355.327203893997,51.3252,51.3998,51.3116,51.3727,7355.3272
2009-12-24 11:50:00,75.74,75.75,75.66,75.67,4326.663061114115,51.393,51.3998,51.3387,51.3455,4326.6631
2009-12-24 12:00:00,75.69,75.72,75.64,75.64,6706.327744726879,51.3591,51.3795,51.3252,51.3252,6706.3277
2009-12-24 12:10:00,75.64,75.67,75.56,75.58,5408.328826392644,51.3252,51.3455,51.2709,51.2845,5408.3288
2009-12-24 12:20:00,75.56,75.58,75.48,75.49,8977.82585181179,51.2709,51.2845,51.2166,51.2234,8977.8259
2009-12-24 12:30:00,75.5,75.58,75.48,75.56,10708.491076257436,51.2302,51.2845,51.2166,51.2709,10708.4911
2009-12-24 12:40:00,75.56,75.61,75.55,75.56,12222.823147647376,51.2709,51.3048,51.2641,51.2709,12222.8231
2009-12-24 12:50:00,75.57,75.62,75.54,75.6,20767.98269334776,51.2777,51.3116,51.2573,51.298,20767.9827
2009-12-28 09:30:00,75.61,76.15,75.61,76.03,16333.153055705789,51.3048,51.6712,51.3048,51.5898,16333.1531
2009-12-28 09:40:00,76.03,76.12,75.95,76.09,39156.30070308274,51.5898,51.6509,51.5355,51.6305,39156.3007
2009-12-28 09:50:00,76.04,76.09,75.64,75.64,23796.646836127635,51.5966,51.6305,51.3252,51.3252,23796.6468
2009-12-28 10:00:00,75.65,75.67,75.56,75.62,11032.990805840996,51.332,51.3455,51.2709,51.3116,11032.9908
2009-12-28 10:10:00,75.61,75.63,75.48,75.49,9518.658734451054,51.3048,51.3184,51.2166,51.2234,9518.6587
2009-12-28 10:20:00,75.51,75.62,75.51,75.61,7787.993510005408,51.237,51.3116,51.237,51.3048,7787.9935
2009-12-28 10:30:00,75.6,75.68,75.47,75.47,12330.98972417523,51.298,51.3523,51.2098,51.2098,12330.9897
2009-12-28 10:40:00,75.45,75.54,75.39,75.44,21957.815035154137,51.1963,51.2573,51.1555,51.1895,21957.815
2009-12-28 10:50:00,75.47,75.71,75.47,75.69,7247.160627366144,51.2098,51.3727,51.2098,51.3591,7247.1606
2009-12-28 11:00:00,75.69,75.88,75.69,75.87,11032.990805840996,51.3591,51.488,51.3591,51.4812,11032.9908
2009-12-28 11:10:00,75.87,76.07,75.83,76.07,17306.65224445646,51.4812,51.617,51.4541,51.617,17306.6522
2009-12-28 11:20:00,76.07,76.13,75.98,75.99,10492.15792320173,51.617,51.6577,51.5559,51.5627,10492.1579
2009-12-28 11:30:00,76.0,76.07,76.0,76.07,4542.9962141698215,51.5695,51.617,51.5695,51.617,4542.9962
2009-12-28 11:40:00,76.05,76.11,76.0,76.0,16549.486208761493,51.6034,51.6441,51.5695,51.5695,16549.4862
2009-12-28 11:50:00,76.05,76.05,75.93,75.97,4326.663061114115,51.6034,51.6034,51.522,51.5491,4326.6631
2009-12-28 12:00:00,75.95,75.98,75.86,75.86,9085.992428339645,51.5355,51.5559,51.4745,51.4745,9085.9924
2009-12-28 12:10:00,75.86,75.93,75.86,75.86,7138.994050838291,51.4745,51.522,51.4745,51.4745,7138.9941
2009-12-28 12:20:00,75.86,75.94,75.86,75.93,13845.32179556517,51.4745,51.5287,51.4745,51.522,13845.3218
2009-12-28 12:30:00,75.93,76.02,75.88,75.98,34613.30448891292,51.522,51.583,51.488,51.5559,34613.3045
2009-12-28 12:40:00,75.98,75.98,75.84,75.91,11465.657111952409,51.5559,51.5559,51.4609,51.5084,11465.6571
2009-12-28 12:50:00,75.92,75.97,75.91,75.94,4326.663061114115,51.5152,51.5491,51.5084,51.5287,4326.6631
2009-12-28 13:00:00,75.95,75.95,75.91,75.91,9626.825310978908,51.5355,51.5355,51.5084,51.5084,9626.8253
2009-12-28 13:10:00,75.91,75.98,75.91,75.96,16333.153055705789,51.5084,51.5559,51.5084,51.5423,16333.1531
2009-12-28 13:20:00,75.96,76.0,75.94,76.0,3893.996755002704,51.5423,51.5695,51.5287,51.5695,3893.9968
2009-12-28 13:30:00,75.99,76.0,75.89,75.9,6165.494862087615,51.5627,51.5695,51.4948,51.5016,6165.4949
2009-12-28 13:40:00,75.91,75.93,75.86,75.86,3785.830178474851,51.5084,51.522,51.4745,51.4745,3785.8302
2009-12-28 13:50:00,75.86,75.98,75.86,75.98,6922.660897782585,51.4745,51.5559,51.4745,51.5559,6922.6609
2009-12-28 14:00:00,75.99,76.03,75.83,75.89,11681.990265008111,51.5627,51.5898,51.4541,51.4948,11681.9903
2009-12-28 14:10:00,75.89,75.89,75.6,75.62,22282.314764737694,51.4948,51.4948,51.298,51.3116,22282.3148
2009-12-28 14:20:00,75.6,75.62,75.52,75.55,17631.15197404002,51.298,51.3116,51.2438,51.2641,17631.152
2009-12-28 14:30:00,75.55,75.65,75.52,75.65,15143.320713899404,51.2641,51.332,51.2438,51.332,15143.3207
2009-12-28 14:40:00,75.67,75.73,75.64,75.73,5083.829096809086,51.3455,51.3862,51.3252,51.3862,5083.8291
2009-12-28 14:50:00,75.73,75.73,75.67,75.68,7138.994050838291,51.3862,51.3862,51.3455,51.3523,7138.9941
2009-12-28 15:00:00,75.7,75.81,75.7,75.81,8545.159545700379,51.3659,51.4405,51.3659,51.4405,8545.1595
2009-12-28 15:10:00,75.82,75.9,75.82,75.88,5840.995132504056,51.4473,51.5016,51.4473,51.488,5840.9951
2009-12-28 15:20:00,75.87,75.9,75.72,75.78,10816.657652785289,51.4812,51.5016,51.3795,51.4202,10816.6577
2009-12-28 15:30:00,75.8,75.86,75.7,75.71,24878.312601406164,51.4337,51.4745,51.3659,51.3727,24878.3126
2009-12-28 15:40:00,75.7,75.76,75.65,75.75,23147.64737696052,51.3659,51.4066,51.332,51.3998,23147.6474
2009-12-28 15:50:00,75.74,75.98,75.74,75.92,35694.97025419145,51.393,51.5559,51.393,51.5152,35694.9703
2009-12-29 09:30:00,76.17,76.22,76.0,76.15,15900.486749594374,51.6848,51.7187,51.5695,51.6712,15900.4867
2009-12-29 09:40:00,76.16,76.16,75.97,76.0,16333.153055705789,51.678,51.678,51.5491,51.5695,16333.1531
2009-12-29 09:50:00,75.97,76.18,75.91,76.07,27582.47701460249,51.5491,51.6916,51.5084,51.617,27582.477
2009-12-29 10:00:00,76.14,76.49,75.97,76.49,31584.640346133045,51.6644,51.9019,51.5491,51.9019,31584.6403
2009-12-29 10:10:00,76.49,76.63,76.45,76.5,13196.322336398052,51.9019,51.9969,51.8748,51.9087,13196.3223
2009-12-29 10:20:00,76.45,76.5,76.44,76.45,4867.49594375338,51.8748,51.9087,51.868,51.8748,4867.4959
2009-12-29 10:30:00,76.45,76.45,76.36,76.41,17522.98539751217,51.8748,51.8748,51.8137,51.8477,17522.9854
2009-12-29 10:40:00,76.39,76.42,76.37,76.4,5408.328826392644,51.8341,51.8544,51.8205,51.8409,5408.3288
2009-12-29 10:50:00,76.4,76.49,76.4,76.47,7679.826933477555,51.8409,51.9019,51.8409,51.8884,7679.8269
2009-12-29 11:00:00,76.47,76.5,76.42,76.47,8436.992969172525,51.8884,51.9087,51.8544,51.8884,8436.993
2009-12-29 11:10:00,76.45,76.45,76.22,76.24,14926.9875608437,51.8748,51.8748,51.7187,51.7323,14926.9876
2009-12-29 11:20:00,76.25,76.39,76.25,76.36,10924.824229313142,51.7391,51.8341,51.7391,51.8137,10924.8242
2009-12-29 11:30:00,76.36,76.47,76.33,76.47,15359.65386695511,51.8137,51.8884,51.7934,51.8884,15359.6539
2009-12-29 11:40:00,76.46,76.47,76.36,76.44,11898.323418063816,51.8816,51.8884,51.8137,51.868,11898.3234
2009-12-29 11:50:00,76.44,76.47,76.41,76.46,8004.326663061114,51.868,51.8884,51.8477,51.8816,8004.3267
2009-12-29 12:00:00,76.46,76.53,76.45,76.52,13088.1557598702,51.8816,51.9291,51.8748,51.9223,13088.1558
2009-12-29 12:10:00,76.51,76.6,76.39,76.4,24445.64629529475,51.9155,51.9766,51.8341,51.8409,24445.6463
2009-12-29 12:20:00,76.39,76.39,76.26,76.26,12547.322877230936,51.8341,51.8341,51.7459,51.7459,12547.3229
2009-12-29 12:30:00,76.27,76.35,76.25,76.32,6273.661438615468,51.7527,51.8069,51.7391,51.7866,6273.6614
2009-12-29 12:40:00,76.32,76.5,76.25,76.5,16116.81990265008,51.7866,51.9087,51.7391,51.9087,16116.8199
2009-12-29 12:50:00,76.5,76.51,76.44,76.45,10816.657652785289,51.9087,51.9155,51.868,51.8748,10816.6577
2009-12-29 13:00:00,76.41,76.41,76.23,76.39,21525.148729042725,51.8477,51.8477,51.7255,51.8341,21525.1487
2009-12-29 13:10:00,76.41,76.44,76.35,76.36,5949.161709031909,51.8477,51.868,51.8069,51.8137,5949.1617
2009-12-29 13:20:00,76.35,76.5,76.35,76.47,11681.990265008111,51.8069,51.9087,51.8069,51.8884,11681.9903
2009-12-29 13:30:00,76.47,76.54,76.45,76.53,14386.154678204435,51.8884,51.9359,51.8748,51.9291,14386.1547
2009-12-29 13:40:00,76.54,76.59,76.53,76.54,6922.660897782585,51.9359,51.9698,51.9291,51.9359,6922.6609
2009-12-29 13:50:00,76.54,76.62,76.54,76.56,8436.992969172525,51.9359,51.9902,51.9359,51.9494,8436.993
2009-12-29 14:00:00,76.58,76.58,76.48,76.51,10059.491617090318,51.963,51.963,51.8952,51.9155,10059.4916
2009-12-29 14:10:00,76.47,76.52,76.44,76.51,19686.316928069227,51.8884,51.9223,51.868,51.9155,19686.3169
2009-12-29 14:20:00,76.51,76.59,76.49,76.51,14277.98810167658,51.9155,51.9698,51.9019,51.9155,14277.9881
2009-12-29 14:30:00,76.52,76.57,76.49,76.57,11032.990805840996,51.9223,51.9562,51.9019,51.9562,11032.9908
2009-12-29 14:40:00,76.55,76.64,76.54,76.63,12222.823147647376,51.9427,52.0037,51.9359,51.9969,12222.8231
2009-12-29 14:50:00,76.63,76.65,76.56,76.63,23472.14710654408,51.9969,52.0105,51.9494,51.9969,23472.1471
2009-12-29 15:00:00,76.63,76.68,76.59,76.64,21525.148729042725,51.9969,52.0309,51.9698,52.0037,21525.1487
2009-12-29 15:10:00,76.63,76.8,76.63,76.78,22606.814494321254,51.9969,52.1123,51.9969,52.0987,22606.8145
2009-12-29 15:20:00,76.79,76.83,76.69,76.78,21308.81557598702,52.1055,52.1326,52.0376,52.0987,21308.8156
2009-12-29 15:30:00,76.76,76.76,76.59,76.59,29421.308815575987,52.0851,52.0851,51.9698,51.9698,29421.3088
2009-12-29 15:40:00,76.59,76.61,76.47,76.56,54407.787993510006,51.9698,51.9834,51.8884,51.9494,54407.788
2009-12-29 15:50:00,76.55,76.55,76.42,76.44,85018.92915089238,51.9427,51.9427,51.8544,51.868,85018.9292
2009-12-30 09:30:00,75.75,75.75,75.49,75.64,18388.31800973499,51.6811,51.6811,51.5037,51.606,18388.318
2009-12-30 09:40:00,75.65,75.7,75.51,75.53,28664.14277988101,51.6128,51.647,51.5173,51.531,28664.1428
2009-12-30 09:50:00,75.49,75.62,75.3,75.61,29745.808545159543,51.5037,51.5924,51.374,51.5855,29745.8085
2009-12-30 10:00:00,75.62,75.68,75.49,75.68,27906.97674418605,51.5924,51.6333,51.5037,51.6333,27906.9767
2009-12-30 10:10:00,75.68,75.72,75.55,75.65,15251.487290427258,51.6333,51.6606,51.5446,51.6128,15251.4873
2009-12-30 10:20:00,75.61,75.85,75.61,75.73,95511.0870740941,51.5855,51.7493,51.5855,51.6674,95511.0871
2009-12-30 10:30:00,75.74,75.87,75.68,75.77,20443.4829637642,51.6742,51.7629,51.6333,51.6947,20443.483
2009-12-30 10:40:00,75.76,75.86,75.74,75.77,22390.48134126555,51.6879,51.7561,51.6742,51.6947,22390.4813
2009-12-30 10:50:00,75.76,75.83,75.69,75.72,7896.160086533261,51.6879,51.7356,51.6401,51.6606,7896.1601
2009-12-30 11:00:00,75.74,75.81,75.69,75.81,15143.320713899404,51.6742,51.722,51.6401,51.722,15143.3207
2009-12-30 11:10:00,75.81,75.82,75.64,75.64,20118.98323418064,51.722,51.7288,51.606,51.606,20118.9832
2009-12-30 11:20:00,75.64,75.72,75.58,75.63,17198.48566792861,51.606,51.6606,51.5651,51.5992,17198.4857
2009-12-30 11:30:00,75.61,75.71,75.59,75.66,14169.821525148727,51.5855,51.6538,51.5719,51.6197,14169.8215
2009-12-30 11:40:00,75.66,75.74,75.65,75.7,36235.80313683072,51.6197,51.6742,51.6128,51.647,36235.8031
2009-12-30 11:50:00,75.72,75.88,75.7,75.88,39805.30016224986,51.6606,51.7698,51.647,51.7698,39805.3002
2009-12-30 12:00:00,75.88,76.12,75.88,76.07,116603.5694970254,51.7698,51.9335,51.7698,51.8994,116603.5695
2009-12-30 12:10:00,76.07,76.07,75.88,75.89,25094.64575446187,51.8994,51.8994,51.7698,51.7766,25094.6458
2009-12-30 12:20:00,75.88,75.97,75.85,75.91,12763.656030286642,51.7698,51.8312,51.7493,51.7902,12763.656
2009-12-30 12:30:00,75.9,75.92,75.78,75.82,32017.306652244457,51.7834,51.797,51.7015,51.7288,32017.3067
2009-12-30 12:40:00,75.82,76.1,75.79,75.98,85018.92915089238,51.7288,51.9199,51.7084,51.838,85018.9292
2009-12-30 12:50:00,75.99,76.14,75.98,76.09,20118.98323418064,51.8448,51.9471,51.838,51.913,20118.9832
2009-12-30 13:00:00,76.1,76.16,76.1,76.11,7571.660356949702,51.9199,51.9608,51.9199,51.9267,7571.6604
2009-12-30 13:10:00,76.12,76.14,76.1,76.11,7138.994050838291,51.9335,51.9471,51.9199,51.9267,7138.9941
2009-12-30 13:20:00,76.1,76.12,76.06,76.07,5732.828555976204,51.9199,51.9335,51.8926,51.8994,5732.8286
2009-12-30 13:30:00,76.07,76.07,75.98,75.98,10924.824229313142,51.8994,51.8994,51.838,51.838,10924.8242
2009-12-30 13:40:00,75.96,76.03,75.96,75.98,7138.994050838291,51.8243,51.8721,51.8243,51.838,7138.9941
2009-12-30 13:50:00,75.98,75.98,75.9,75.91,7787.993510005408,51.838,51.838,51.7834,51.7902,7787.9935
2009-12-30 14:00:00,75.9,75.9,75.81,75.9,7571.660356949702,51.7834,51.7834,51.722,51.7834,7571.6604
2009-12-30 14:10:00,75.9,75.96,75.89,75.95,5083.829096809086,51.7834,51.8243,51.7766,51.8175,5083.8291
2009-12-30 14:20:00,75.93,76.0,75.91,75.94,10816.657652785289,51.8039,51.8516,51.7902,51.8107,10816.6577
2009-12-30 14:30:00,75.96,76.03,75.96,76.01,6706.327744726879,51.8243,51.8721,51.8243,51.8585,6706.3277
2009-12-30 14:40:00,76.02,76.1,76.0,76.09,7355.327203893997,51.8653,51.9199,51.8516,51.913,7355.3272
2009-12-30 14:50:00,76.09,76.1,76.03,76.03,4326.663061114115,51.913,51.9199,51.8721,51.8721,4326.6631
2009-12-30 15:00:00,76.01,76.01,75.87,75.98,12547.322877230936,51.8585,51.8585,51.7629,51.838,12547.3229
2009-12-30 15:10:00,75.97,76.0,75.93,75.97,6273.661438615468,51.8312,51.8516,51.8039,51.8312,6273.6614
2009-12-30 15:20:00,75.98,76.05,75.98,76.04,10492.15792320173,51.838,51.8857,51.838,51.8789,10492.1579
2009-12-30 15:30:00,76.03,76.1,75.98,75.98,19037.317468902107,51.8721,51.9199,51.838,51.838,19037.3175
2009-12-30 15:40:00,75.99,76.04,75.95,76.04,27798.8101676582,51.8448,51.8789,51.8175,51.8789,27798.8102
2009-12-30 15:50:00,76.06,76.1,76.0,76.06,37317.46890210925,51.8926,51.9199,51.8516,51.8926,37317.4689
2009-12-31 09:30:00,75.95,76.1,75.83,76.03,21200.648999459165,51.8175,51.9199,51.7356,51.8721,21200.649
2009-12-31 09:40:00,75.89,75.95,75.88,75.91,1730.6652244456463,51.7766,51.8175,51.7698,51.7902,1730.6652
2009-12-31 09:50:00,75.9,76.01,75.87,75.87,2379.6646836127634,51.7834,51.8585,51.7629,51.7629,2379.6647
2009-12-31 10:00:00,75.83,75.86,75.79,75.83,5191.995673336939,51.7356,51.7561,51.7084,51.7356,5191.9957
2009-12-31 10:10:00,75.85,75.85,75.78,75.81,9410.4921579232,51.7493,51.7493,51.7015,51.722,9410.4922
2009-12-31 10:20:00,75.78,75.86,75.72,75.73,5624.66197944835,51.7015,51.7561,51.6606,51.6674,5624.662
2009-12-31 10:30:00,75.71,75.73,75.63,75.69,7571.660356949702,51.6538,51.6674,51.5992,51.6401,7571.6604
2009-12-31 10:40:00,75.68,75.86,75.68,75.86,7247.160627366144,51.6333,51.7561,51.6333,51.7561,7247.1606
2009-12-31 10:50:00,75.85,75.86,75.81,75.82,2163.3315305570577,51.7493,51.7561,51.722,51.7288,2163.3315
2009-12-31 11:00:00,75.82,75.82,75.57,75.57,4218.496484586262,51.7288,51.7288,51.5583,51.5583,4218.4965
2009-12-31 11:10:00,75.53,75.58,75.37,75.38,11249.3239588967,51.531,51.5651,51.4218,51.4286,11249.324
2009-12-31 11:20:00,75.4,75.52,75.4,75.47,5300.162249864791,51.4423,51.5241,51.4423,51.49,5300.1622
2009-12-31 11:30:00,75.49,75.49,75.37,75.44,2920.497566252028,51.5037,51.5037,51.4218,51.4696,2920.4976
2009-12-31 11:40:00,75.42,75.51,75.41,75.49,2487.8312601406165,51.4559,51.5173,51.4491,51.5037,2487.8313
2009-12-31 11:50:00,75.5,75.53,75.46,75.49,5300.162249864791,51.5105,51.531,51.4832,51.5037,5300.1622
2009-12-31 12:00:00,75.47,75.58,75.41,75.58,8220.65981611682,51.49,51.5651,51.4491,51.5651,8220.6598
2009-12-31 12:10:00,75.58,75.61,75.47,75.47,3893.996755002704,51.5651,51.5855,51.49,51.49,3893.9968
2009-12-31 12:20:00,75.49,75.51,75.47,75.49,3569.4970254191453,51.5037,51.5173,51.49,51.5037,3569.497
2009-12-31 12:30:00,75.48,75.49,75.44,75.49,2920.497566252028,51.4969,51.5037,51.4696,51.5037,2920.4976
2009-12-31 12:40:00,75.48,75.57,75.48,75.57,2812.330989724175,51.4969,51.5583,51.4969,51.5583,2812.331
2009-12-31 12:50:00,75.56,75.59,75.53,75.55,4218.496484586262,51.5514,51.5719,51.531,51.5446,4218.4965
2009-12-31 13:00:00,75.57,75.57,75.49,75.5,2704.164413196322,51.5583,51.5583,51.5037,51.5105,2704.1644
2009-12-31 13:10:00,75.49,75.49,75.42,75.45,5083.829096809086,51.5037,51.5037,51.4559,51.4764,5083.8291
2009-12-31 13:20:00,75.5,75.6,75.5,75.59,6273.661438615468,51.5105,51.5787,51.5105,51.5719,6273.6614
2009-12-31 13:30:00,75.59,75.64,75.59,75.63,5624.66197944835,51.5719,51.606,51.5719,51.5992,5624.662
2009-12-31 13:40:00,75.62,75.66,75.53,75.58,4110.32990805841,51.5924,51.6197,51.531,51.5651,4110.3299
2009-12-31 13:50:00,75.58,75.59,75.54,75.55,2487.8312601406165,51.5651,51.5719,51.5378,51.5446,2487.8313
2009-12-31 14:00:00,75.53,75.62,75.52,75.62,4326.663061114115,51.531,51.5924,51.5241,51.5924,4326.6631
2009-12-31 14:10:00,75.61,75.63,75.61,75.63,2704.164413196322,51.5855,51.5992,51.5855,51.5992,2704.1644
2009-12-31 14:20:00,75.61,75.66,75.58,75.58,5949.161709031909,51.5855,51.6197,51.5651,51.5651,5949.1617
2009-12-31 14:30:00,75.57,75.6,75.54,75.55,6489.994591671173,51.5583,51.5787,51.5378,51.5446,6489.9946
2009-12-31 14:40:00,75.54,75.59,75.52,75.52,4326.663061114115,51.5378,51.5719,51.5241,51.5241,4326.6631
2009-12-31 14:50:00,75.54,75.56,75.52,75.55,7247.160627366144,51.5378,51.5514,51.5241,51.5446,7247.1606
2009-12-31 15:00:00,75.54,75.58,75.49,75.55,8328.826392644673,51.5378,51.5651,51.5037,51.5446,8328.8264
2009-12-31 15:10:00,75.52,75.58,75.51,75.55,4002.163331530557,51.5241,51.5651,51.5173,51.5446,4002.1633
2009-12-31 15:20:00,75.54,75.61,75.49,75.58,7247.160627366144,51.5378,51.5855,51.5037,51.5651,7247.1606
2009-12-31 15:30:00,75.59,75.61,75.28,75.37,16657.652785289345,51.5719,51.5855,51.3604,51.4218,16657.6528
2009-12-31 15:40:00,75.4,75.4,75.03,75.09,37750.13520822066,51.4423,51.4423,51.1898,51.2308,37750.1352
2009-12-31 15:50:00,75.08,75.16,74.87,74.88,63061.11411573824,51.224,51.2785,51.0807,51.0875,63061.1141
2010-01-04 09:30:00,75.91,76.34,75.54,76.25,73445.10546241212,51.7902,52.0836,51.5378,52.0222,73445.1055
2010-01-04 09:40:00,76.3,76.43,76.22,76.43,32774.47268793943,52.0563,52.145,52.0017,52.145,32774.4727
2010-01-04 09:50:00,76.42,76.42,76.02,76.07,24012.979989183343,52.1382,52.1382,51.8653,51.8994,24012.98
2010-01-04 10:00:00,76.1,76.77,75.97,76.74,55489.453758788535,51.9199,52.377,51.8312,52.3565,55489.4538
2010-01-04 10:10:00,76.72,76.72,76.38,76.43,19037.317468902107,52.3429,52.3429,52.1109,52.145,19037.3175
2010-01-04 10:20:00,76.47,76.56,76.36,76.52,17955.65170362358,52.1723,52.2337,52.0972,52.2064,17955.6517
2010-01-04 10:30:00,76.55,76.63,76.43,76.51,18280.15143320714,52.2269,52.2815,52.145,52.1996,18280.1514
2010-01-04 10:40:00,76.5,76.6,76.46,76.58,15684.153596538668,52.1928,52.261,52.1655,52.2473,15684.1536
2010-01-04 10:50:00,76.57,76.67,76.55,76.62,21849.648458626285,52.2405,52.3087,52.2269,52.2746,21849.6485
2010-01-04 11:00:00,76.63,76.79,76.62,76.75,20876.14926987561,52.2815,52.3906,52.2746,52.3633,20876.1493
2010-01-04 11:10:00,76.75,76.8,76.74,76.75,29637.64196863169,52.3633,52.3974,52.3565,52.3633,29637.642
2010-01-04 11:20:00,76.76,76.91,76.73,76.83,35911.30340724716,52.3701,52.4725,52.3497,52.4179,35911.3034
2010-01-04 11:30:00,76.83,76.84,76.64,76.68,34721.471065440775,52.4179,52.4247,52.2883,52.3156,34721.4711
2010-01-04 11:40:00,76.69,76.83,76.67,76.83,26717.144402379665,52.3224,52.4179,52.3087,52.4179,26717.1444
2010-01-04 11:50:00,76.81,76.81,76.65,76.67,10059.491617090318,52.4043,52.4043,52.2951,52.3087,10059.4916
2010-01-04 12:00:00,76.65,76.67,76.55,76.56,11681.990265008111,52.2951,52.3087,52.2269,52.2337,11681.9903
2010-01-04 12:10:00,76.54,76.6,76.52,76.59,9302.32558139535,52.2201,52.261,52.2064,52.2542,9302.3256
2010-01-04 12:20:00,76.61,76.73,76.61,76.72,17739.318550567874,52.2678,52.3497,52.2678,52.3429,17739.3186
2010-01-04 12:30:00,76.71,76.76,76.7,76.73,11681.990265008111,52.336,52.3701,52.3292,52.3497,11681.9903
2010-01-04 12:40:00,76.72,76.79,76.7,76.73,18820.984315846403,52.3429,52.3906,52.3292,52.3497,18820.9843
2010-01-04 12:50:00,76.72,76.78,76.67,76.75,25202.812330989724,52.3429,52.3838,52.3087,52.3633,25202.8123
2010-01-04 13:00:00,76.76,76.79,76.69,76.79,27474.31043807464,52.3701,52.3906,52.3224,52.3906,27474.3104
2010-01-04 13:10:00,76.79,76.82,76.77,76.8,6165.494862087615,52.3906,52.4111,52.377,52.3974,6165.4949
2010-01-04 13:20:00,76.82,76.97,76.8,76.95,21957.815035154137,52.4111,52.5134,52.3974,52.4998,21957.815
2010-01-04 13:30:00,76.96,76.96,76.86,76.92,17631.15197404002,52.5066,52.5066,52.4384,52.4793,17631.152
2010-01-04 13:40:00,76.91,76.94,76.86,76.94,22606.814494321254,52.4725,52.493,52.4384,52.493,22606.8145
2010-01-04 13:50:00,76.94,76.94,76.78,76.91,49432.12547322877,52.493,52.493,52.3838,52.4725,49432.1255
2010-01-04 14:00:00,76.89,76.96,76.84,76.87,28664.14277988101,52.4588,52.5066,52.4247,52.4452,28664.1428
2010-01-04 14:10:00,76.85,76.9,76.84,76.86,20335.316387236344,52.4316,52.4657,52.4247,52.4384,20335.3164
2010-01-04 14:20:00,76.85,76.93,76.85,76.92,8545.159545700379,52.4316,52.4861,52.4316,52.4793,8545.1595
2010-01-04 14:30:00,76.91,76.96,76.9,76.92,13520.82206598161,52.4725,52.5066,52.4657,52.4793,13520.8221
2010-01-04 14:40:00,76.9,76.96,76.89,76.93,13304.488912925906,52.4657,52.5066,52.4588,52.4861,13304.4889
2010-01-04 14:50:00,76.91,76.91,76.74,76.74,18171.98485667929,52.4725,52.4725,52.3565,52.3565,18171.9849
2010-01-04 15:00:00,76.75,76.8,76.69,76.72,19145.484045429963,52.3633,52.3974,52.3224,52.3429,19145.484
2010-01-04 15:10:00,76.74,76.74,76.64,76.64,15035.154137371552,52.3565,52.3565,52.2883,52.2883,15035.1541
2010-01-04 15:20:00,76.64,76.7,76.6,76.65,25743.645213628988,52.2883,52.3292,52.261,52.2951,25743.6452
2010-01-04 15:30:00,76.64,76.68,76.53,76.58,38399.13466738778,52.2883,52.3156,52.2132,52.2473,38399.1347
2010-01-04 15:40:00,76.57,76.75,76.55,76.73,58518.11790156841,52.2405,52.3633,52.2269,52.3497,58518.1179
2010-01-04 15:50:00,76.72,76.88,76.69,76.84,91508.92374256357,52.3429,52.452,52.3224,52.4247,91508.9237
2010-01-05 09:30:00,76.64,76.88,76.52,76.59,37101.135749053545,52.2883,52.452,52.2064,52.2542,37101.1357
2010-01-05 09:40:00,76.58,76.6,76.13,76.23,51054.62412114657,52.2473,52.261,51.9403,52.0085,51054.6241
2010-01-05 09:50:00,76.23,76.39,76.07,76.11,35911.30340724716,52.0085,52.1177,51.8994,51.9267,35911.3034
2010-01-05 10:00:00,76.05,76.36,76.04,76.26,15900.486749594374,51.8857,52.0972,51.8789,52.029,15900.4867
2010-01-05 10:10:00,76.26,76.46,76.24,76.41,10816.657652785289,52.029,52.1655,52.0154,52.1314,10816.6577
2010-01-05 10:20:00,76.41,76.62,76.4,76.54,45862.62844780963,52.1314,52.2746,52.1245,52.2201,45862.6284
2010-01-05 10:30:00,76.54,76.64,76.53,76.6,18280.15143320714,52.2201,52.2883,52.2132,52.261,18280.1514
2010-01-05 10:40:00,76.63,76.63,76.34,76.34,31476.4737696052,52.2815,52.2815,52.0836,52.0836,31476.4738
2010-01-05 10:50:00,76.35,76.37,76.24,76.24,12979.989183342346,52.0904,52.1041,52.0154,52.0154,12979.9892
2010-01-05 11:00:00,76.25,76.33,76.19,76.33,9626.825310978908,52.0222,52.0768,51.9813,52.0768,9626.8253
2010-01-05 11:10:00,76.33,76.33,76.09,76.13,12763.656030286642,52.0768,52.0768,51.913,51.9403,12763.656
2010-01-05 11:20:00,76.1,76.14,75.99,76.02,14710.654407787992,51.9199,51.9471,51.8448,51.8653,14710.6544
2010-01-05 11:30:00,76.03,76.1,75.96,76.07,12114.656571119524,51.8721,51.9199,51.8243,51.8994,12114.6566
2010-01-05 11:40:00,76.05,76.17,76.05,76.17,11249.3239588967,51.8857,51.9676,51.8857,51.9676,11249.324
2010-01-05 11:50:00,76.14,76.15,76.1,76.1,5408.328826392644,51.9471,51.954,51.9199,51.9199,5408.3288
2010-01-05 12:00:00,76.08,76.13,76.06,76.11,6273.661438615468,51.9062,51.9403,51.8926,51.9267,6273.6614
2010-01-05 12:10:00,76.12,76.32,76.12,76.28,10275.824770146024,51.9335,52.07,51.9335,52.0427,10275.8248
2010-01-05 12:20:00,76.31,76.43,76.29,76.41,36235.80313683072,52.0631,52.145,52.0495,52.1314,36235.8031
2010-01-05 12:30:00,76.42,76.43,76.37,76.43,8112.493239588966,52.1382,52.145,52.1041,52.145,8112.4932
2010-01-05 12:40:00,76.44,76.45,76.36,76.36,10708.491076257436,52.1518,52.1586,52.0972,52.0972,10708.4911
2010-01-05 12:50:00,76.36,76.36,76.28,76.31,6381.828015143321,52.0972,52.0972,52.0427,52.0631,6381.828
2010-01-05 13:00:00,76.3,76.3,76.11,76.11,6489.994591671173,52.0563,52.0563,51.9267,51.9267,6489.9946
2010-01-05 13:10:00,76.11,76.12,76.04,76.12,9843.158464034614,51.9267,51.9335,51.8789,51.9335,9843.1585
2010-01-05 13:20:00,76.1,76.11,76.0,76.06,3461.3304488912927,51.9199,51.9267,51.8516,51.8926,3461.3304
2010-01-05 13:30:00,76.04,76.04,75.92,75.92,2812.330989724175,51.8789,51.8789,51.797,51.797,2812.331
2010-01-05 13:40:00,75.93,75.96,75.9,75.96,7896.160086533261,51.8039,51.8243,51.7834,51.8243,7896.1601
2010-01-05 13:50:00,75.93,75.93,75.82,75.86,3785.830178474851,51.8039,51.8039,51.7288,51.7561,3785.8302
2010-01-05 14:00:00,75.86,75.93,75.83,75.86,6706.327744726879,51.7561,51.8039,51.7356,51.7561,6706.3277
2010-01-05 14:10:00,75.86,75.86,75.77,75.77,11465.657111952409,51.7561,51.7561,51.6947,51.6947,11465.6571
2010-01-05 14:20:00,75.75,75.91,75.72,75.91,6922.660897782585,51.6811,51.7902,51.6606,51.7902,6922.6609
2010-01-05 14:30:00,75.87,76.04,75.87,75.97,10383.991346673878,51.7629,51.8789,51.7629,51.8312,10383.9913
2010-01-05 14:40:00,75.93,76.0,75.89,75.96,12763.656030286642,51.8039,51.8516,51.7766,51.8243,12763.656
2010-01-05 14:50:00,75.96,75.96,75.85,75.86,11790.156841535963,51.8243,51.8243,51.7493,51.7561,11790.1568
2010-01-05 15:00:00,75.85,75.97,75.85,75.88,19361.817198485667,51.7493,51.8312,51.7493,51.7698,19361.8172
2010-01-05 15:10:00,75.89,76.0,75.88,75.95,13845.32179556517,51.7766,51.8516,51.7698,51.8175,13845.3218
2010-01-05 15:20:00,75.96,76.05,75.95,75.98,16549.486208761493,51.8243,51.8857,51.8175,51.838,16549.4862
2010-01-05 15:30:00,75.99,76.08,75.98,76.08,18280.15143320714,51.8448,51.9062,51.838,51.9062,18280.1514
2010-01-05 15:40:00,76.07,76.13,76.01,76.07,25202.812330989724,51.8994,51.9403,51.8585,51.8994,25202.8123
2010-01-05 15:50:00,76.08,76.24,75.98,76.24,106544.0778799351,51.9062,52.0154,51.838,52.0154,106544.0779
2010-01-06 09:30:00,75.81,76.44,75.8,75.98,31260.140616549485,51.722,52.1518,51.7152,51.838,31260.1406
2010-01-06 09:40:00,75.98,76.05,75.8,75.82,31692.806922660897,51.838,51.8857,51.7152,51.7288,31692.8069
2010-01-06 09:50:00,75.8,75.88,75.64,75.68,49972.95835586804,51.7152,51.7698,51.606,51.6333,49972.9584
2010-01-06 10:00:00,75.66,76.01,75.61,76.01,43915.630070308274,51.6197,51.8585,51.5855,51.8585,43915.6301
2010-01-06 10:10:00,75.99,76.27,75.93,76.27,29096.809085992427,51.8448,52.0358,51.8039,52.0358,29096.8091
2010-01-06 10:20:00,76.26,76.33,76.14,76.2,53434.28880475933,52.029,52.0768,51.9471,51.9881,53434.2888
2010-01-06 10:30:00,76.19,76.19,75.74,75.79,23688.480259599783,51.9813,51.9813,51.6742,51.7084,23688.4803
2010-01-06 10:40:00,75.78,75.78,75.67,75.67,32882.63926446728,51.7015,51.7015,51.6265,51.6265,32882.6393
2010-01-06 10:50:00,75.67,75.67,75.47,75.54,34937.80421849649,51.6265,51.6265,51.49,51.5378,34937.8042
2010-01-06 11:00:00,75.54,75.69,75.48,75.6,29745.808545159543,51.5378,51.6401,51.4969,51.5787,29745.8085
2010-01-06 11:10:00,75.6,75.64,75.58,75.61,19145.484045429963,51.5787,51.606,51.5651,51.5855,19145.484
2010-01-06 11:20:00,75.63,75.65,75.35,75.4,38507.30124391563,51.5992,51.6128,51.4082,51.4423,38507.3012
2010-01-06 11:30:00,75.41,75.74,75.37,75.72,35586.8036776636,51.4491,51.6742,51.4218,51.6606,35586.8037
2010-01-06 11:40:00,75.71,75.76,75.65,75.73,19794.48350459708,51.6538,51.6879,51.6128,51.6674,19794.4835
2010-01-06 11:50:00,75.73,75.73,75.59,75.61,15251.487290427258,51.6674,51.6674,51.5719,51.5855,15251.4873
2010-01-06 12:00:00,75.61,75.67,75.46,75.5,17955.65170362358,51.5855,51.6265,51.4832,51.5105,17955.6517
2010-01-06 12:10:00,75.49,75.53,75.4,75.43,16224.986479177933,51.5037,51.531,51.4423,51.4627,16224.9865
2010-01-06 12:20:00,75.42,75.67,75.42,75.64,15251.487290427258,51.4559,51.6265,51.4559,51.606,15251.4873
2010-01-06 12:30:00,75.65,75.72,75.64,75.69,13088.1557598702,51.6128,51.6606,51.606,51.6401,13088.1558
2010-01-06 12:40:00,75.7,75.73,75.62,75.64,12763.656030286642,51.647,51.6674,51.5924,51.606,12763.656
2010-01-06 12:50:00,75.62,75.74,75.6,75.66,14602.48783126014,51.5924,51.6742,51.5787,51.6197,14602.4878
2010-01-06 13:00:00,75.67,75.76,75.59,75.6,19578.15035154137,51.6265,51.6879,51.5719,51.5787,19578.1504
2010-01-06 13:10:00,75.59,75.59,75.45,75.45,18496.484586262843,51.5719,51.5719,51.4764,51.4764,18496.4846
2010-01-06 13:20:00,75.47,75.54,75.45,75.51,16657.652785289345,51.49,51.5378,51.4764,51.5173,16657.6528
2010-01-06 13:30:00,75.51,75.63,75.49,75.63,22282.314764737694,51.5173,51.5992,51.5037,51.5992,22282.3148
2010-01-06 13:40:00,75.62,75.72,75.62,75.65,17631.15197404002,51.5924,51.6606,51.5924,51.6128,17631.152
2010-01-06 13:50:00,75.65,75.68,75.6,75.61,20767.98269334776,51.6128,51.6333,51.5787,51.5855,20767.9827
2010-01-06 14:00:00,75.61,75.87,75.61,75.85,14494.321254732287,51.5855,51.7629,51.5855,51.7493,14494.3213
2010-01-06 14:10:00,75.85,75.86,75.74,75.75,20335.316387236344,51.7493,51.7561,51.6742,51.6811,20335.3164
2010-01-06 14:20:00,75.74,75.83,75.71,75.8,17739.318550567874,51.6742,51.7356,51.6538,51.7152,17739.3186
2010-01-06 14:30:00,75.8,75.91,75.8,75.86,22606.814494321254,51.7152,51.7902,51.7152,51.7561,22606.8145
2010-01-06 14:40:00,75.86,75.96,75.79,75.8,19037.317468902107,51.7561,51.8243,51.7084,51.7152,19037.3175
2010-01-06 14:50:00,75.8,75.86,75.79,75.84,25635.478637101136,51.7152,51.7561,51.7084,51.7425,25635.4786
2010-01-06 15:00:00,75.84,75.86,75.7,75.73,28015.14332071389,51.7425,51.7561,51.647,51.6674,28015.1433
2010-01-06 15:10:00,75.74,75.78,75.65,75.65,31151.974040021632,51.6742,51.7015,51.6128,51.6128,31151.974
2010-01-06 15:20:00,75.64,75.71,75.59,75.66,24337.4797187669,51.606,51.6538,51.5719,51.6197,24337.4797
2010-01-06 15:30:00,75.68,75.75,75.64,75.71,40562.46619794484,51.6333,51.6811,51.606,51.6538,40562.4662
2010-01-06 15:40:00,75.69,75.72,75.49,75.5,95078.4207679827,51.6401,51.6606,51.5037,51.5105,95078.4208
2010-01-06 15:50:00,75.51,75.67,75.5,75.62,83180.09734991887,51.5173,51.6265,51.5105,51.5924,83180.0973
2010-01-07 09:30:00,75.63,75.63,75.2,75.31,40129.79989183342,51.5992,51.5992,51.3058,51.3809,40129.7999
2010-01-07 09:40:00,75.36,75.56,75.24,75.25,51487.290427257976,51.415,51.5514,51.3331,51.3399,51487.2904
2010-01-07 09:50:00,75.31,75.46,75.25,75.4,68902.1092482423,51.3809,51.4832,51.3399,51.4423,68902.1092
2010-01-07 10:00:00,75.41,75.42,75.15,75.32,29204.97566252028,51.4491,51.4559,51.2717,51.3877,29204.9757
2010-01-07 10:10:00,75.37,75.58,75.34,75.57,30394.808004326664,51.4218,51.5651,51.4013,51.5583,30394.808
2010-01-07 10:20:00,75.58,75.68,75.53,75.57,33856.13845321796,51.5651,51.6333,51.531,51.5583,33856.1385
2010-01-07 10:30:00,75.59,75.74,75.59,75.63,9410.4921579232,51.5719,51.6742,51.5719,51.5992,9410.4922
2010-01-07 10:40:00,75.64,75.86,75.61,75.85,31368.307193077337,51.606,51.7561,51.5855,51.7493,31368.3072
2010-01-07 10:50:00,75.83,75.87,75.64,75.73,31584.640346133045,51.7356,51.7629,51.606,51.6674,31584.6403
2010-01-07 11:00:00,75.69,75.77,75.64,75.75,28664.14277988101,51.6401,51.6947,51.606,51.6811,28664.1428
2010-01-07 11:10:00,75.75,75.87,75.61,75.61,21308.81557598702,51.6811,51.7629,51.5855,51.5855,21308.8156
2010-01-07 11:20:00,75.59,75.61,75.33,75.38,52893.45592212006,51.5719,51.5855,51.3945,51.4286,52893.4559
2010-01-07 11:30:00,75.39,75.53,75.24,75.25,58518.11790156841,51.4355,51.531,51.3331,51.3399,58518.1179
2010-01-07 11:40:00,75.25,75.3,75.19,75.26,33423.47214710654,51.3399,51.374,51.299,51.3468,33423.4721
2010-01-07 11:50:00,75.28,75.43,75.26,75.37,31692.806922660897,51.3604,51.4627,51.3468,51.4218,31692.8069
2010-01-07 12:00:00,75.37,75.44,75.33,75.33,16224.986479177933,51.4218,51.4696,51.3945,51.3945,16224.9865
2010-01-07 12:10:00,75.34,75.39,75.32,75.37,22282.314764737694,51.4013,51.4355,51.3877,51.4218,22282.3148
2010-01-07 12:20:00,75.36,75.37,75.22,75.26,19361.817198485667,51.415,51.4218,51.3195,51.3468,19361.8172
2010-01-07 12:30:00,75.26,75.3,75.18,75.21,23363.980530016222,51.3468,51.374,51.2922,51.3126,23363.9805
2010-01-07 12:40:00,75.21,75.3,75.15,75.18,18496.484586262843,51.3126,51.374,51.2717,51.2922,18496.4846
2010-01-07 12:50:00,75.21,75.25,75.12,75.15,14061.654948620877,51.3126,51.3399,51.2512,51.2717,14061.6549
2010-01-07 13:00:00,75.13,75.25,74.92,74.94,63710.11357490535,51.2581,51.3399,51.1148,51.1284,63710.1136
2010-01-07 13:10:00,74.98,75.09,74.96,75.08,27041.64413196322,51.1557,51.2308,51.1421,51.224,27041.6441
2010-01-07 13:20:00,75.06,75.18,75.06,75.12,36127.63656030287,51.2103,51.2922,51.2103,51.2512,36127.6366
2010-01-07 13:30:00,75.1,75.13,75.08,75.12,16657.652785289345,51.2376,51.2581,51.224,51.2512,16657.6528
2010-01-07 13:40:00,75.1,75.15,75.04,75.09,20767.98269334776,51.2376,51.2717,51.1967,51.2308,20767.9827
2010-01-07 13:50:00,75.07,75.16,75.06,75.07,15900.486749594374,51.2171,51.2785,51.2103,51.2171,15900.4867
2010-01-07 14:00:00,75.08,75.23,75.06,75.17,40778.79935100054,51.224,51.3263,51.2103,51.2854,40778.7994
2010-01-07 14:10:00,75.18,75.22,75.11,75.12,16873.98593834505,51.2922,51.3195,51.2444,51.2512,16873.9859
2010-01-07 14:20:00,75.15,75.17,75.04,75.09,24553.812871822607,51.2717,51.2854,51.1967,51.2308,24553.8129
2010-01-07 14:30:00,75.1,75.2,75.07,75.13,18388.31800973499,51.2376,51.3058,51.2171,51.2581,18388.318
2010-01-07 14:40:00,75.13,75.13,75.07,75.11,25851.81179015684,51.2581,51.2581,51.2171,51.2444,25851.8118
2010-01-07 14:50:00,75.11,75.13,74.98,75.0,29313.14223904813,51.2444,51.2581,51.1557,51.1694,29313.1422
2010-01-07 15:00:00,75.0,75.0,74.82,74.88,74418.6046511628,51.1694,51.1694,51.0466,51.0875,74418.6047
2010-01-07 15:10:00,74.88,74.92,74.76,74.78,69767.44186046511,51.0875,51.1148,51.0056,51.0193,69767.4419
2010-01-07 15:20:00,74.8,74.91,74.76,74.88,40021.63331530557,51.0329,51.108,51.0056,51.0875,40021.6333
2010-01-07 15:30:00,74.88,75.0,74.84,74.96,50838.290968090856,51.0875,51.1694,51.0602,51.1421,50838.291
2010-01-07 15:40:00,74.96,75.12,74.96,75.11,51054.62412114657,51.1421,51.2512,51.1421,51.2444,51054.6241
2010-01-07 15:50:00,75.11,75.15,75.02,75.15,177285.0189291509,51.2444,51.2717,51.183,51.2717,177285.0189
2010-01-08 09:30:00,75.01,75.45,74.9,75.15,37533.80205516495,51.1762,51.4764,51.1011,51.2717,37533.8021
2010-01-08 09:40:00,75.12,75.26,75.01,75.26,18820.984315846403,51.2512,51.3468,51.1762,51.3468,18820.9843
2010-01-08 09:50:00,75.23,75.31,75.01,75.17,44889.12925905895,51.3263,51.3809,51.1762,51.2854,44889.1293
2010-01-08 10:00:00,75.13,75.17,74.91,75.09,51811.79015684153,51.2581,51.2854,51.108,51.2308,51811.7902
2010-01-08 10:10:00,75.1,75.22,74.84,74.98,22714.981070849102,51.2376,51.3195,51.0602,51.1557,22714.9811
2010-01-08 10:20:00,74.97,75.12,74.97,75.1,15792.320173066522,51.1489,51.2512,51.1489,51.2376,15792.3202
2010-01-08 10:30:00,75.11,75.36,75.11,75.36,89453.75878853434,51.2444,51.415,51.2444,51.415,89453.7588
2010-01-08 10:40:00,75.32,75.47,75.27,75.41,62952.94753921039,51.3877,51.49,51.3536,51.4491,62952.9475
2010-01-08 10:50:00,75.43,75.67,75.39,75.67,20118.98323418064,51.4627,51.6265,51.4355,51.6265,20118.9832
2010-01-08 11:00:00,75.62,75.78,75.61,75.74,48999.45916711736,51.5924,51.7015,51.5855,51.6742,48999.4592
2010-01-08 11:10:00,75.74,75.82,75.74,75.8,50621.95781503515,51.6742,51.7288,51.6742,51.7152,50621.9578
2010-01-08 11:20:00,75.8,76.01,75.78,76.01,89237.42563547863,51.7152,51.8585,51.7015,51.8585,89237.4256
2010-01-08 11:30:00,75.99,75.99,75.74,75.74,17522.98539751217,51.8448,51.8448,51.6742,51.6742,17522.9854
2010-01-08 11:40:00,75.77,75.85,75.75,75.83,31043.80746349378,51.6947,51.7493,51.6811,51.7356,31043.8075
2010-01-08 11:50:00,75.82,75.82,75.67,75.67,6381.828015143321,51.7288,51.7288,51.6265,51.6265,6381.828
2010-01-08 12:00:00,75.66,75.72,75.6,75.66,15143.320713899404,51.6197,51.6606,51.5787,51.6197,15143.3207
2010-01-08 12:10:00,75.7,75.7,75.64,75.65,21633.315305570577,51.647,51.647,51.606,51.6128,21633.3153
2010-01-08 12:20:00,75.66,75.71,75.61,75.67,39913.46673877772,51.6197,51.6538,51.5855,51.6265,39913.4667
2010-01-08 12:30:00,75.67,75.7,75.61,75.66,39588.96700919416,51.6265,51.647,51.5855,51.6197,39588.967
2010-01-08 12:40:00,75.66,75.68,75.58,75.61,45321.79556517036,51.6197,51.6333,51.5651,51.5855,45321.7956
2010-01-08 12:50:00,75.61,75.65,75.48,75.48,15359.65386695511,51.5855,51.6128,51.4969,51.4969,15359.6539
2010-01-08 13:00:00,75.5,75.61,75.47,75.57,11357.490535424551,51.5105,51.5855,51.49,51.5583,11357.4905
2010-01-08 13:10:00,75.6,75.67,75.56,75.58,11681.990265008111,51.5787,51.6265,51.5514,51.5651,11681.9903
2010-01-08 13:20:00,75.56,75.68,75.54,75.61,7896.160086533261,51.5514,51.6333,51.5378,51.5855,7896.1601
2010-01-08 13:30:00,75.6,75.71,75.58,75.68,11141.157382368849,51.5787,51.6538,51.5651,51.6333,11141.1574
2010-01-08 13:40:00,75.65,75.69,75.51,75.54,15035.154137371552,51.6128,51.6401,51.5173,51.5378,15035.1541
2010-01-08 13:50:00,75.54,75.58,75.49,75.5,18820.984315846403,51.5378,51.5651,51.5037,51.5105,18820.9843
2010-01-08 14:00:00,75.5,75.54,75.43,75.44,17739.318550567874,51.5105,51.5378,51.4627,51.4696,17739.3186
2010-01-08 14:10:00,75.44,75.57,75.43,75.49,24445.64629529475,51.4696,51.5583,51.4627,51.5037,24445.6463
2010-01-08 14:20:00,75.49,75.55,75.48,75.53,18712.81773931855,51.5037,51.5446,51.4969,51.531,18712.8177
2010-01-08 14:30:00,75.52,75.52,75.33,75.37,24986.47917793402,51.5241,51.5241,51.3945,51.4218,24986.4792
2010-01-08 14:40:00,75.38,75.43,75.27,75.27,17955.65170362358,51.4286,51.4627,51.3536,51.3536,17955.6517
2010-01-08 14:50:00,75.26,75.37,75.25,75.32,18388.31800973499,51.3468,51.4218,51.3399,51.3877,18388.318
2010-01-08 15:00:00,75.31,75.46,75.31,75.42,26717.144402379665,51.3809,51.4832,51.3809,51.4559,26717.1444
2010-01-08 15:10:00,75.45,75.49,75.43,75.45,12114.656571119524,51.4764,51.5037,51.4627,51.4764,12114.6566
2010-01-08 15:20:00,75.46,75.51,75.44,75.49,19145.484045429963,51.4832,51.5173,51.4696,51.5037,19145.484
2010-01-08 15:30:00,75.49,75.55,75.43,75.53,31909.1400757166,51.5037,51.5446,51.4627,51.531,31909.1401
2010-01-08 15:40:00,75.55,75.62,75.46,75.49,40670.63277447269,51.5446,51.5924,51.4832,51.5037,40670.6328
2010-01-08 15:50:00,75.49,75.72,75.49,75.69,77014.60248783126,51.5037,51.6606,51.5037,51.6401,77014.6025
2010-01-11 09:30:00,76.44,76.65,76.32,76.6,45321.79556517036,52.1518,52.2951,52.07,52.261,45321.7956
2010-01-11 09:40:00,76.64,76.67,76.43,76.6,38831.80097349919,52.2883,52.3087,52.145,52.261,38831.801
2010-01-11 09:50:00,76.63,76.72,76.37,76.44,61546.78204434829,52.2815,52.3429,52.1041,52.1518,61546.782
2010-01-11 10:00:00,76.42,76.55,76.34,76.44,43374.797187669006,52.1382,52.2269,52.0836,52.1518,43374.7972
2010-01-11 10:10:00,76.43,76.66,76.4,76.61,30719.30773391022,52.145,52.3019,52.1245,52.2678,30719.3077
2010-01-11 10:20:00,76.61,76.72,76.53,76.71,42833.96430502975,52.2678,52.3429,52.2132,52.336,42833.9643
2010-01-11 10:30:00,76.72,76.79,76.66,76.77,36127.63656030287,52.3429,52.3906,52.3019,52.377,36127.6366
2010-01-11 10:40:00,76.79,76.87,76.5,76.62,41752.29853975122,52.3906,52.4452,52.1928,52.2746,41752.2985
2010-01-11 10:50:00,76.6,76.6,76.33,76.46,29421.308815575987,52.261,52.261,52.0768,52.1655,29421.3088
2010-01-11 11:00:00,76.46,76.47,76.13,76.21,21633.315305570577,52.1655,52.1723,51.9403,51.9949,21633.3153
2010-01-11 11:10:00,76.21,76.23,76.06,76.19,23039.480800432662,51.9949,52.0085,51.8926,51.9813,23039.4808
2010-01-11 11:20:00,76.2,76.34,76.17,76.18,18388.31800973499,51.9881,52.0836,51.9676,51.9744,18388.318
2010-01-11 11:30:00,76.2,76.38,76.2,76.34,18388.31800973499,51.9881,52.1109,51.9881,52.0836,18388.318
2010-01-11 11:40:00,76.38,76.38,76.23,76.28,6922.660897782585,52.1109,52.1109,52.0085,52.0427,6922.6609
2010-01-11 11:50:00,76.23,76.4,76.23,76.4,10383.991346673878,52.0085,52.1245,52.0085,52.1245,10383.9913
2010-01-11 12:00:00,76.43,76.52,76.36,76.37,8436.992969172525,52.145,52.2064,52.0972,52.1041,8436.993
2010-01-11 12:10:00,76.41,76.46,76.37,76.4,8869.659275283937,52.1314,52.1655,52.1041,52.1245,8869.6593
2010-01-11 12:20:00,76.4,76.55,76.4,76.53,30502.97458085452,52.1245,52.2269,52.1245,52.2132,30502.9746
2010-01-11 12:30:00,76.55,76.62,76.45,76.45,12871.822606814494,52.2269,52.2746,52.1586,52.1586,12871.8226
2010-01-11 12:40:00,76.45,76.45,76.34,76.37,18496.484586262843,52.1586,52.1586,52.0836,52.1041,18496.4846
2010-01-11 12:50:00,76.39,76.51,76.36,76.44,22174.14818820984,52.1177,52.1996,52.0972,52.1518,22174.1482
2010-01-11 13:00:00,76.44,76.46,76.26,76.36,22498.6479177934,52.1518,52.1655,52.029,52.0972,22498.6479
2010-01-11 13:10:00,76.38,76.47,76.38,76.47,11573.82368848026,52.1109,52.1723,52.1109,52.1723,11573.8237
2010-01-11 13:20:00,76.47,76.47,76.38,76.43,15900.486749594374,52.1723,52.1723,52.1109,52.145,15900.4867
2010-01-11 13:30:00,76.45,76.45,76.35,76.4,8004.326663061114,52.1586,52.1586,52.0904,52.1245,8004.3267
2010-01-11 13:40:00,76.4,76.54,76.38,76.46,13520.82206598161,52.1245,52.2201,52.1109,52.1655,13520.8221
2010-01-11 13:50:00,76.45,76.58,76.43,76.56,15900.486749594374,52.1586,52.2473,52.145,52.2337,15900.4867
2010-01-11 14:00:00,76.56,76.63,76.48,76.58,51811.79015684153,52.2337,52.2815,52.1791,52.2473,51811.7902
2010-01-11 14:10:00,76.55,76.67,76.55,76.56,13520.82206598161,52.2269,52.3087,52.2269,52.2337,13520.8221
2010-01-11 14:20:00,76.55,76.59,76.49,76.49,9951.325040562466,52.2269,52.2542,52.1859,52.1859,9951.325
2010-01-11 14:30:00,76.47,76.67,76.46,76.65,13088.1557598702,52.1723,52.3087,52.1655,52.2951,13088.1558
2010-01-11 14:40:00,76.67,76.78,76.65,76.75,34829.63764196863,52.3087,52.3838,52.2951,52.3633,34829.6376
2010-01-11 14:50:00,76.75,76.87,76.72,76.85,36668.46944294213,52.3633,52.4452,52.3429,52.4316,36668.4694
2010-01-11 15:00:00,76.82,77.08,76.82,77.05,53326.12222823148,52.4111,52.5885,52.4111,52.568,53326.1222
2010-01-11 15:10:00,77.03,77.11,76.94,77.07,22390.48134126555,52.5544,52.6089,52.493,52.5816,22390.4813
2010-01-11 15:20:00,77.09,77.2,77.01,77.2,39697.13358572201,52.5953,52.6703,52.5407,52.6703,39697.1336
2010-01-11 15:30:00,77.15,77.24,77.13,77.19,52028.12330989724,52.6362,52.6976,52.6226,52.6635,52028.1233
2010-01-11 15:40:00,77.19,77.2,76.95,76.96,71173.6073553272,52.6635,52.6703,52.4998,52.5066,71173.6074
2010-01-11 15:50:00,76.98,77.05,76.92,77.01,106544.0778799351,52.5202,52.568,52.4793,52.5407,106544.0779
2010-01-12 09:30:00,76.2,76.91,76.2,76.87,55273.12060573282,51.9881,52.4725,51.9881,52.4452,55273.1206
2010-01-12 09:40:00,76.87,76.87,76.5,76.59,16116.81990265008,52.4452,52.4452,52.1928,52.2542,16116.8199
2010-01-12 09:50:00,76.59,76.71,76.32,76.36,26068.14494321255,52.2542,52.336,52.07,52.0972,26068.1449
2010-01-12 10:00:00,76.32,76.35,75.99,76.22,32558.13953488372,52.07,52.0904,51.8448,52.0017,32558.1395
2010-01-12 10:10:00,76.23,76.28,75.88,76.06,32990.80584099513,52.0085,52.0427,51.7698,51.8926,32990.8058
2010-01-12 10:20:00,76.1,76.39,76.09,76.36,10167.658193618172,51.9199,52.1177,51.913,52.0972,10167.6582
2010-01-12 10:30:00,76.43,76.43,76.28,76.31,10924.824229313142,52.145,52.145,52.0427,52.0631,10924.8242
2010-01-12 10:40:00,76.28,76.5,76.27,76.27,27149.81070849108,52.0427,52.1928,52.0358,52.0358,27149.8107
2010-01-12 10:50:00,76.27,76.32,76.12,76.22,17631.15197404002,52.0358,52.07,51.9335,52.0017,17631.152
2010-01-12 11:00:00,76.19,76.33,76.1,76.12,15359.65386695511,51.9813,52.0768,51.9199,51.9335,15359.6539
2010-01-12 11:10:00,76.15,76.23,76.01,76.23,13304.488912925906,51.954,52.0085,51.8585,52.0085,13304.4889
2010-01-12 11:20:00,76.27,76.52,76.24,76.52,13845.32179556517,52.0358,52.2064,52.0154,52.2064,13845.3218
2010-01-12 11:30:00,76.54,76.66,76.4,76.4,25635.478637101136,52.2201,52.3019,52.1245,52.1245,25635.4786
2010-01-12 11:40:00,76.42,76.53,76.41,76.5,18929.15089237425,52.1382,52.2132,52.1314,52.1928,18929.1509
2010-01-12 11:50:00,76.47,76.54,76.4,76.41,8977.82585181179,52.1723,52.2201,52.1245,52.1314,8977.8259
2010-01-12 12:00:00,76.41,76.45,76.24,76.33,13628.988642509465,52.1314,52.1586,52.0154,52.0768,13628.9886
2010-01-12 12:10:00,76.38,76.38,76.24,76.32,6057.328285559762,52.1109,52.1109,52.0154,52.07,6057.3283
2010-01-12 12:20:00,76.29,76.32,76.05,76.1,16441.31963223364,52.0495,52.07,51.8857,51.9199,16441.3196
2010-01-12 12:30:00,76.12,76.12,75.81,75.99,11898.323418063816,51.9335,51.9335,51.722,51.8448,11898.3234
2010-01-12 12:40:00,75.97,76.0,75.91,75.93,6814.494321254732,51.8312,51.8516,51.7902,51.8039,6814.4943
2010-01-12 12:50:00,75.92,75.92,75.67,75.71,12547.322877230936,51.797,51.797,51.6265,51.6538,12547.3229
2010-01-12 13:00:00,75.67,75.72,75.61,75.66,20984.31584640346,51.6265,51.6606,51.5855,51.6197,20984.3158
2010-01-12 13:10:00,75.65,75.76,75.6,75.62,11141.157382368849,51.6128,51.6879,51.5787,51.5924,11141.1574
2010-01-12 13:20:00,75.61,75.71,75.59,75.65,7247.160627366144,51.5855,51.6538,51.5719,51.6128,7247.1606
2010-01-12 13:30:00,75.68,75.75,75.63,75.7,15684.153596538668,51.6333,51.6811,51.5992,51.647,15684.1536
2010-01-12 13:40:00,75.73,75.8,75.69,75.77,11573.82368848026,51.6674,51.7152,51.6401,51.6947,11573.8237
2010-01-12 13:50:00,75.77,75.92,75.76,75.87,11141.157382368849,51.6947,51.797,51.6879,51.7629,11141.1574
2010-01-12 14:00:00,75.87,75.87,75.71,75.86,17739.318550567874,51.7629,51.7629,51.6538,51.7561,17739.3186
2010-01-12 14:10:00,75.86,75.86,75.68,75.74,32233.63980530016,51.7561,51.7561,51.6333,51.6742,32233.6398
2010-01-12 14:20:00,75.74,75.79,75.64,75.74,16982.152514872905,51.6742,51.7084,51.606,51.6742,16982.1525
2010-01-12 14:30:00,75.74,75.86,75.71,75.84,18063.81828015144,51.6742,51.7561,51.6538,51.7425,18063.8183
2010-01-12 14:40:00,75.82,75.86,75.66,75.85,10708.491076257436,51.7288,51.7561,51.6197,51.7493,10708.4911
2010-01-12 14:50:00,75.86,76.07,75.86,76.02,10275.824770146024,51.7561,51.8994,51.7561,51.8653,10275.8248
2010-01-12 15:00:00,76.01,76.04,75.86,76.03,15143.320713899404,51.8585,51.8789,51.7561,51.8721,15143.3207
2010-01-12 15:10:00,76.04,76.06,75.8,75.84,18496.484586262843,51.8789,51.8926,51.7152,51.7425,18496.4846
2010-01-12 15:20:00,75.83,76.31,75.83,76.26,31692.806922660897,51.7356,52.0631,51.7356,52.029,31692.8069
2010-01-12 15:30:00,76.25,76.29,75.98,76.0,40670.63277447269,52.0222,52.0495,51.838,51.8516,40670.6328
2010-01-12 15:40:00,75.98,76.05,75.87,76.03,64250.94645754462,51.838,51.8857,51.7629,51.8721,64250.9465
2010-01-12 15:50:00,76.05,76.16,75.9,76.1,90643.59113034072,51.8857,51.9608,51.7834,51.9199,90643.5911
2010-01-13 09:30:00,76.16,76.32,76.05,76.12,23796.646836127635,51.9608,52.07,51.8857,51.9335,23796.6468
2010-01-13 09:40:00,76.12,76.42,76.11,76.33,9410.4921579232,51.9335,52.1382,51.9267,52.0768,9410.4922
2010-01-13 09:50:00,76.27,76.61,76.27,76.6,15359.65386695511,52.0358,52.2678,52.0358,52.261,15359.6539
2010-01-13 10:00:00,76.65,76.65,76.22,76.35,19469.98377501352,52.2951,52.2951,52.0017,52.0904,19469.9838
2010-01-13 10:10:00,76.3,76.33,75.84,75.85,17955.65170362358,52.0563,52.0768,51.7425,51.7493,17955.6517
2010-01-13 10:20:00,75.85,75.88,75.62,75.67,20443.4829637642,51.7493,51.7698,51.5924,51.6265,20443.483
2010-01-13 10:30:00,75.65,76.15,75.59,76.05,34937.80421849649,51.6128,51.954,51.5719,51.8857,34937.8042
2010-01-13 10:40:00,76.05,76.14,75.92,75.98,17306.65224445646,51.8857,51.9471,51.797,51.838,17306.6522
2010-01-13 10:50:00,76.01,76.18,75.98,76.14,12006.489994591671,51.8585,51.9744,51.838,51.9471,12006.49
2010-01-13 11:00:00,76.14,76.21,75.98,75.99,29204.97566252028,51.9471,51.9949,51.838,51.8448,29204.9757
2010-01-13 11:10:00,75.99,76.04,75.91,75.96,10600.324499729582,51.8448,51.8789,51.7902,51.8243,10600.3245
2010-01-13 11:20:00,75.93,76.24,75.93,76.22,19037.317468902107,51.8039,52.0154,51.8039,52.0017,19037.3175
2010-01-13 11:30:00,76.27,76.27,76.13,76.14,13196.322336398052,52.0358,52.0358,51.9403,51.9471,13196.3223
2010-01-13 11:40:00,76.11,76.28,76.08,76.24,11141.157382368849,51.9267,52.0427,51.9062,52.0154,11141.1574
2010-01-13 11:50:00,76.26,76.35,76.23,76.23,12439.156300703082,52.029,52.0904,52.0085,52.0085,12439.1563
2010-01-13 12:00:00,76.25,76.69,76.24,76.67,15575.987020010816,52.0222,52.3224,52.0154,52.3087,15575.987
2010-01-13 12:10:00,76.63,76.66,76.46,76.57,13737.155219037317,52.2815,52.3019,52.1655,52.2405,13737.1552
2010-01-13 12:20:00,76.6,76.73,76.56,76.71,20227.14981070849,52.261,52.3497,52.2337,52.336,20227.1498
2010-01-13 12:30:00,76.67,76.73,76.64,76.71,22498.6479177934,52.3087,52.3497,52.2883,52.336,22498.6479
2010-01-13 12:40:00,76.7,76.74,76.62,76.63,17198.48566792861,52.3292,52.3565,52.2746,52.2815,17198.4857
2010-01-13 12:50:00,76.66,76.75,76.55,76.55,15359.65386695511,52.3019,52.3633,52.2269,52.2269,15359.6539
2010-01-13 13:00:00,76.52,76.59,76.43,76.57,22823.14764737696,52.2064,52.2542,52.145,52.2405,22823.1476
2010-01-13 13:10:00,76.57,76.71,76.55,76.63,13088.1557598702,52.2405,52.336,52.2269,52.2815,13088.1558
2010-01-13 13:20:00,76.62,76.68,76.55,76.63,10600.324499729582,52.2746,52.3156,52.2269,52.2815,10600.3245
2010-01-13 13:30:00,76.6,76.72,76.6,76.65,7571.660356949702,52.261,52.3429,52.261,52.2951,7571.6604
2010-01-13 13:40:00,76.67,76.72,76.58,76.58,12330.98972417523,52.3087,52.3429,52.2473,52.2473,12330.9897
2010-01-13 13:50:00,76.56,76.62,76.47,76.5,21416.98215251488,52.2337,52.2746,52.1723,52.1928,21416.9822
2010-01-13 14:00:00,76.55,76.7,76.44,76.5,20551.64954029205,52.2269,52.3292,52.1518,52.1928,20551.6495
2010-01-13 14:10:00,76.53,76.65,76.52,76.6,11357.490535424551,52.2132,52.2951,52.2064,52.261,11357.4905
2010-01-13 14:20:00,76.63,76.65,76.56,76.58,15575.987020010816,52.2815,52.2951,52.2337,52.2473,15575.987
2010-01-13 14:30:00,76.62,76.65,76.51,76.53,18388.31800973499,52.2746,52.2951,52.1996,52.2132,18388.318
2010-01-13 14:40:00,76.52,76.69,76.52,76.69,13628.988642509465,52.2064,52.3224,52.2064,52.3224,13628.9886
2010-01-13 14:50:00,76.68,76.76,76.64,76.73,16765.819361817197,52.3156,52.3701,52.2883,52.3497,16765.8194
2010-01-13 15:00:00,76.76,76.77,76.61,76.62,11141.157382368849,52.3701,52.377,52.2678,52.2746,11141.1574
2010-01-13 15:10:00,76.59,76.64,76.55,76.59,13412.655489453758,52.2542,52.2883,52.2269,52.2542,13412.6555
2010-01-13 15:20:00,76.6,76.84,76.59,76.75,30286.641427798808,52.261,52.4247,52.2542,52.3633,30286.6414
2010-01-13 15:30:00,76.76,76.84,76.73,76.75,35803.136830719304,52.3701,52.4247,52.3497,52.3633,35803.1368
2010-01-13 15:40:00,76.75,76.79,76.72,76.74,32449.972958355866,52.3633,52.3906,52.3429,52.3565,32449.973
2010-01-13 15:50:00,76.76,76.84,76.72,76.82,109897.24175229852,52.3701,52.4247,52.3429,52.4111,109897.2418
2010-01-14 09:30:00,76.7,77.47,76.7,76.75,27257.97728501893,52.3292,52.8546,52.3292,52.3633,27257.9773
2010-01-14 09:40:00,76.74,76.74,76.27,76.32,16982.152514872905,52.3565,52.3565,52.0358,52.07,16982.1525
2010-01-14 09:50:00,76.32,76.38,75.92,75.97,24121.146565711195,52.07,52.1109,51.797,51.8312,24121.1466
2010-01-14 10:00:00,75.97,76.24,75.82,76.22,24661.97944835046,51.8312,52.0154,51.7288,52.0017,24661.9794
2010-01-14 10:10:00,76.19,76.23,76.05,76.05,13196.322336398052,51.9813,52.0085,51.8857,51.8857,13196.3223
2010-01-14 10:20:00,76.11,76.12,75.92,76.09,9410.4921579232,51.9267,51.9335,51.797,51.913,9410.4922
2010-01-14 10:30:00,76.12,76.25,76.1,76.23,17090.319091400757,51.9335,52.0222,51.9199,52.0085,17090.3191
2010-01-14 10:40:00,76.23,76.27,75.85,75.89,14277.98810167658,52.0085,52.0358,51.7493,51.7766,14277.9881
2010-01-14 10:50:00,75.93,75.93,75.66,75.72,26608.977825851813,51.8039,51.8039,51.6197,51.6606,26608.9778
2010-01-14 11:00:00,75.72,75.94,75.63,75.93,10167.658193618172,51.6606,51.8107,51.5992,51.8039,10167.6582
2010-01-14 11:10:00,75.94,75.99,75.85,75.93,5624.66197944835,51.8107,51.8448,51.7493,51.8039,5624.662
2010-01-14 11:20:00,75.95,76.06,75.95,76.0,8328.826392644673,51.8175,51.8926,51.8175,51.8516,8328.8264
2010-01-14 11:30:00,76.03,76.19,76.01,76.16,7787.993510005408,51.8721,51.9813,51.8585,51.9608,7787.9935
2010-01-14 11:40:00,76.2,76.26,76.13,76.13,5840.995132504056,51.9881,52.029,51.9403,51.9403,5840.9951
2010-01-14 11:50:00,76.15,76.17,75.97,75.97,6598.161168199026,51.954,51.9676,51.8312,51.8312,6598.1612
2010-01-14 12:00:00,75.98,76.16,75.95,76.16,4975.662520281233,51.838,51.9608,51.8175,51.9608,4975.6625
2010-01-14 12:10:00,76.12,76.14,76.03,76.03,3353.16387236344,51.9335,51.9471,51.8721,51.8721,3353.1639
2010-01-14 12:20:00,75.98,76.04,75.94,76.04,4110.32990805841,51.838,51.8789,51.8107,51.8789,4110.3299
2010-01-14 12:30:00,76.06,76.15,76.03,76.09,8653.32612222823,51.8926,51.954,51.8721,51.913,8653.3261
2010-01-14 12:40:00,76.1,76.1,75.65,75.68,23472.14710654408,51.9199,51.9199,51.6128,51.6333,23472.1471
2010-01-14 12:50:00,75.65,75.86,75.64,75.83,10816.657652785289,51.6128,51.7561,51.606,51.7356,10816.6577
2010-01-14 13:00:00,75.86,75.93,75.86,75.91,7679.826933477555,51.7561,51.8039,51.7561,51.7902,7679.8269
2010-01-14 13:10:00,75.9,75.94,75.66,75.7,17306.65224445646,51.7834,51.8107,51.6197,51.647,17306.6522
2010-01-14 13:20:00,75.67,75.75,75.67,75.74,6381.828015143321,51.6265,51.6811,51.6265,51.6742,6381.828
2010-01-14 13:30:00,75.74,75.88,75.74,75.85,9951.325040562466,51.6742,51.7698,51.6742,51.7493,9951.325
2010-01-14 13:40:00,75.84,75.91,75.84,75.91,9302.32558139535,51.7425,51.7902,51.7425,51.7902,9302.3256
2010-01-14 13:50:00,75.9,75.92,75.74,75.8,15035.154137371552,51.7834,51.797,51.6742,51.7152,15035.1541
2010-01-14 14:00:00,75.77,75.85,75.74,75.76,7787.993510005408,51.6947,51.7493,51.6742,51.6879,7787.9935
2010-01-14 14:10:00,75.75,75.83,75.7,75.78,7679.826933477555,51.6811,51.7356,51.647,51.7015,7679.8269
2010-01-14 14:20:00,75.78,75.88,75.78,75.81,35262.30394808004,51.7015,51.7698,51.7015,51.722,35262.3039
2010-01-14 14:30:00,75.81,75.82,75.76,75.81,6057.328285559762,51.722,51.7288,51.6879,51.722,6057.3283
2010-01-14 14:40:00,75.81,75.86,75.79,75.83,14061.654948620877,51.722,51.7561,51.7084,51.7356,14061.6549
2010-01-14 14:50:00,75.83,75.92,75.83,75.88,21525.148729042725,51.7356,51.797,51.7356,51.7698,21525.1487
2010-01-14 15:00:00,75.88,76.06,75.88,76.04,21957.815035154137,51.7698,51.8926,51.7698,51.8789,21957.815
2010-01-14 15:10:00,76.04,76.05,75.92,75.98,19145.484045429963,51.8789,51.8857,51.797,51.838,19145.484
2010-01-14 15:20:00,75.98,76.03,75.88,75.92,15575.987020010816,51.838,51.8721,51.7698,51.797,15575.987
2010-01-14 15:30:00,75.89,75.94,75.79,75.84,22931.31422390481,51.7766,51.8107,51.7084,51.7425,22931.3142
2010-01-14 15:40:00,75.84,75.88,75.74,75.87,29962.14169821525,51.7425,51.7698,51.6742,51.7629,29962.1417
2010-01-14 15:50:00,75.87,75.97,75.84,75.92,80584.0995132504,51.7629,51.8312,51.7425,51.797,80584.0995
2010-01-15 09:30:00,76.02,76.5,76.02,76.23,279826.9334775554,51.8653,52.1928,51.8653,52.0085,279826.9335
2010-01-15 09:40:00,76.25,76.25,75.94,75.95,29421.308815575987,52.0222,52.0222,51.8107,51.8175,29421.3088
2010-01-15 09:50:00,75.93,76.37,75.92,76.35,30935.640886965928,51.8039,52.1041,51.797,52.0904,30935.6409
2010-01-15 10:00:00,76.34,76.37,76.09,76.14,46836.127636560304,52.0836,52.1041,51.913,51.9471,46836.1276
2010-01-15 10:10:00,76.1,76.23,75.99,76.23,39805.30016224986,51.9199,52.0085,51.8448,52.0085,39805.3002
2010-01-15 10:20:00,76.22,76.35,76.0,76.15,53326.12222823148,52.0017,52.0904,51.8516,51.954,53326.1222
2010-01-15 10:30:00,76.16,76.18,75.87,75.95,47809.626825310974,51.9608,51.9744,51.7629,51.8175,47809.6268
2010-01-15 10:40:00,75.93,76.21,75.76,76.19,22390.48134126555,51.8039,51.9949,51.6879,51.9813,22390.4813
2010-01-15 10:50:00,76.2,76.25,75.94,76.09,23688.480259599783,51.9881,52.0222,51.8107,51.913,23688.4803
2010-01-15 11:00:00,76.1,76.53,76.07,76.53,50838.290968090856,51.9199,52.2132,51.8994,52.2132,50838.291
2010-01-15 11:10:00,76.54,76.55,76.27,76.34,21633.315305570577,52.2201,52.2269,52.0358,52.0836,21633.3153
2010-01-15 11:20:00,76.3,76.35,76.22,76.29,18820.984315846403,52.0563,52.0904,52.0017,52.0495,18820.9843
2010-01-15 11:30:00,76.27,76.38,76.19,76.35,20551.64954029205,52.0358,52.1109,51.9813,52.0904,20551.6495
2010-01-15 11:40:00,76.35,76.47,76.35,76.45,24878.312601406164,52.0904,52.1723,52.0904,52.1586,24878.3126
2010-01-15 11:50:00,76.44,76.48,76.29,76.34,47160.62736614386,52.1518,52.1791,52.0495,52.0836,47160.6274
2010-01-15 12:00:00,76.35,76.5,76.35,76.45,35803.136830719304,52.0904,52.1928,52.0904,52.1586,35803.1368
2010-01-15 12:10:00,76.46,76.5,76.36,76.39,25959.97836668469,52.1655,52.1928,52.0972,52.1177,25959.9784
2010-01-15 12:20:00,76.39,76.49,76.33,76.35,26825.31097890752,52.1177,52.1859,52.0768,52.0904,26825.311
2010-01-15 12:30:00,76.32,76.53,76.29,76.49,28339.64305029745,52.07,52.2132,52.0495,52.1859,28339.6431
2010-01-15 12:40:00,76.47,76.59,76.41,76.58,38507.30124391563,52.1723,52.2542,52.1314,52.2473,38507.3012
2010-01-15 12:50:00,76.56,76.59,76.36,76.47,26933.47755543537,52.2337,52.2542,52.0972,52.1723,26933.4776
2010-01-15 13:00:00,76.45,76.46,76.27,76.28,18712.81773931855,52.1586,52.1655,52.0358,52.0427,18712.8177
2010-01-15 13:10:00,76.28,76.49,76.28,76.45,12655.489453758788,52.0427,52.1859,52.0427,52.1586,12655.4895
2010-01-15 13:20:00,76.42,76.48,76.35,76.46,19037.317468902107,52.1382,52.1791,52.0904,52.1655,19037.3175
2010-01-15 13:30:00,76.45,76.58,76.44,76.53,32233.63980530016,52.1586,52.2473,52.1518,52.2132,32233.6398
2010-01-15 13:40:00,76.51,76.61,76.48,76.61,27582.47701460249,52.1996,52.2678,52.1791,52.2678,27582.477
2010-01-15 13:50:00,76.61,76.63,76.5,76.61,16224.986479177933,52.2678,52.2815,52.1928,52.2678,16224.9865
2010-01-15 14:00:00,76.62,76.67,76.6,76.65,16657.652785289345,52.2746,52.3087,52.261,52.2951,16657.6528
2010-01-15 14:10:00,76.64,76.7,76.55,76.58,28880.475932936723,52.2883,52.3292,52.2269,52.2473,28880.4759
2010-01-15 14:20:00,76.59,76.59,76.52,76.57,14277.98810167658,52.2542,52.2542,52.2064,52.2405,14277.9881
2010-01-15 14:30:00,76.57,76.57,76.42,76.44,19469.98377501352,52.2405,52.2405,52.1382,52.1518,19469.9838
2010-01-15 14:40:00,76.44,76.48,76.33,76.35,20984.31584640346,52.1518,52.1791,52.0768,52.0904,20984.3158
2010-01-15 14:50:00,76.34,76.47,76.3,76.46,16549.486208761493,52.0836,52.1723,52.0563,52.1655,16549.4862
2010-01-15 15:00:00,76.47,76.62,76.45,76.59,18604.6511627907,52.1723,52.2746,52.1586,52.2542,18604.6512
2010-01-15 15:10:00,76.59,76.68,76.58,76.6,17306.65224445646,52.2542,52.3156,52.2473,52.261,17306.6522
2010-01-15 15:20:00,76.61,76.62,76.46,76.49,17414.818820984314,52.2678,52.2746,52.1655,52.1859,17414.8188
2010-01-15 15:30:00,76.49,76.56,76.45,76.47,46836.127636560304,52.1859,52.2337,52.1586,52.1723,46836.1276
2010-01-15 15:40:00,76.49,76.51,76.41,76.45,57869.1184424013,52.1859,52.1996,52.1314,52.1586,57869.1184
2010-01-15 15:50:00,76.45,76.53,76.35,76.48,105895.07842076798,52.1586,52.2132,52.0904,52.1791,105895.0784
2010-01-19 09:30:00,76.69,76.77,76.33,76.35,23363.980530016222,52.3224,52.377,52.0768,52.0904,23363.9805
2010-01-19 09:40:00,76.34,76.71,76.34,76.63,49107.625743645214,52.0836,52.336,52.0836,52.2815,49107.6257
2010-01-19 09:50:00,76.59,76.63,76.41,76.53,50081.12493239589,52.2542,52.2815,52.1314,52.2132,50081.1249
2010-01-19 10:00:00,76.57,76.66,76.53,76.58,36127.63656030287,52.2405,52.3019,52.2132,52.2473,36127.6366
2010-01-19 10:10:00,76.58,76.63,76.45,76.47,36560.30286641428,52.2473,52.2815,52.1586,52.1723,36560.3029
2010-01-19 10:20:00,76.47,76.47,76.25,76.26,50946.45754461871,52.1723,52.1723,52.0222,52.029,50946.4575
2010-01-19 10:30:00,76.27,76.3,76.23,76.25,19794.48350459708,52.0358,52.0563,52.0085,52.0222,19794.4835
2010-01-19 10:40:00,76.3,76.52,76.27,76.41,55813.95348837209,52.0563,52.2064,52.0358,52.1314,55813.9535
2010-01-19 10:50:00,76.41,76.49,76.27,76.29,28555.97620335316,52.1314,52.1859,52.0358,52.0495,28555.9762
2010-01-19 11:00:00,76.3,76.3,76.05,76.07,27366.14386154678,52.0563,52.0563,51.8857,51.8994,27366.1439
2010-01-19 11:10:00,76.07,76.08,75.85,75.89,35154.13737155219,51.8994,51.9062,51.7493,51.7766,35154.1374
2010-01-19 11:20:00,75.92,76.08,75.8,76.05,32882.63926446728,51.797,51.9062,51.7152,51.8857,32882.6393
2010-01-19 11:30:00,76.07,76.13,76.03,76.1,14602.48783126014,51.8994,51.9403,51.8721,51.9199,14602.4878
2010-01-19 11:40:00,76.1,76.15,76.03,76.03,14926.9875608437,51.9199,51.954,51.8721,51.8721,14926.9876
2010-01-19 11:50:00,76.02,76.02,75.87,75.88,18171.98485667929,51.8653,51.8653,51.7629,51.7698,18171.9849
2010-01-19 12:00:00,75.9,76.33,75.9,76.33,50405.62466197945,51.7834,52.0768,51.7834,52.0768,50405.6247
2010-01-19 12:10:00,76.32,76.33,76.16,76.19,18820.984315846403,52.07,52.0768,51.9608,51.9813,18820.9843
2010-01-19 12:20:00,76.2,76.32,76.2,76.2,13196.322336398052,51.9881,52.07,51.9881,51.9881,13196.3223
2010-01-19 12:30:00,76.23,76.26,76.15,76.23,45321.79556517036,52.0085,52.029,51.954,52.0085,45321.7956
2010-01-19 12:40:00,76.23,76.35,76.23,76.26,10167.658193618172,52.0085,52.0904,52.0085,52.029,10167.6582
2010-01-19 12:50:00,76.28,76.53,76.27,76.5,13304.488912925906,52.0427,52.2132,52.0358,52.1928,13304.4889
2010-01-19 13:00:00,76.49,76.54,76.45,76.45,12330.98972417523,52.1859,52.2201,52.1586,52.1586,12330.9897
2010-01-19 13:10:00,76.47,76.58,76.45,76.57,24878.312601406164,52.1723,52.2473,52.1586,52.2405,24878.3126
2010-01-19 13:20:00,76.58,76.61,76.47,76.59,28664.14277988101,52.2473,52.2678,52.1723,52.2542,28664.1428
2010-01-19 13:30:00,76.58,76.71,76.54,76.62,27366.14386154678,52.2473,52.336,52.2201,52.2746,27366.1439
2010-01-19 13:40:00,76.62,76.65,76.46,76.48,10275.824770146024,52.2746,52.2951,52.1655,52.1791,10275.8248
2010-01-19 13:50:00,76.48,76.49,76.38,76.44,13412.655489453758,52.1791,52.1859,52.1109,52.1518,13412.6555
2010-01-19 14:00:00,76.44,76.54,76.41,76.54,12655.489453758788,52.1518,52.2201,52.1314,52.2201,12655.4895
2010-01-19 14:10:00,76.54,76.6,76.53,76.53,10816.657652785289,52.2201,52.261,52.2132,52.2132,10816.6577
2010-01-19 14:20:00,76.52,76.59,76.52,76.58,6381.828015143321,52.2064,52.2542,52.2064,52.2473,6381.828
2010-01-19 14:30:00,76.59,76.59,76.46,76.48,7787.993510005408,52.2542,52.2542,52.1655,52.1791,7787.9935
2010-01-19 14:40:00,76.48,76.5,76.38,76.4,14061.654948620877,52.1791,52.1928,52.1109,52.1245,14061.6549
2010-01-19 14:50:00,76.4,76.46,76.31,76.37,21525.148729042725,52.1245,52.1655,52.0631,52.1041,21525.1487
2010-01-19 15:00:00,76.36,76.38,76.28,76.35,23688.480259599783,52.0972,52.1109,52.0427,52.0904,23688.4803
2010-01-19 15:10:00,76.34,76.4,76.28,76.35,37101.135749053545,52.0836,52.1245,52.0427,52.0904,37101.1357
2010-01-19 15:20:00,76.33,76.46,76.33,76.4,33098.972417522986,52.0768,52.1655,52.0768,52.1245,33098.9724
2010-01-19 15:30:00,76.4,76.45,76.35,76.4,28664.14277988101,52.1245,52.1586,52.0904,52.1245,28664.1428
2010-01-19 15:40:00,76.39,76.43,76.3,76.38,78637.10113574905,52.1177,52.145,52.0563,52.1109,78637.1011
2010-01-19 15:50:00,76.38,76.47,76.34,76.35,115089.23742563548,52.1109,52.1723,52.0836,52.0904,115089.2374
2010-01-20 09:30:00,75.81,75.81,75.16,75.27,58301.78474851271,51.722,51.722,51.2785,51.3536,58301.7847
2010-01-20 09:40:00,75.27,75.53,75.1,75.34,102109.24824229314,51.3536,51.531,51.2376,51.4013,102109.2482
2010-01-20 09:50:00,75.39,75.67,75.21,75.42,40670.63277447269,51.4355,51.6265,51.3126,51.4559,40670.6328
2010-01-20 10:00:00,75.4,75.54,75.34,75.49,25851.81179015684,51.4423,51.5378,51.4013,51.5037,25851.8118
2010-01-20 10:10:00,75.49,75.72,75.44,75.58,15792.320173066522,51.5037,51.6606,51.4696,51.5651,15792.3202
2010-01-20 10:20:00,75.61,75.61,75.39,75.47,23796.646836127635,51.5855,51.5855,51.4355,51.49,23796.6468
2010-01-20 10:30:00,75.44,75.61,75.34,75.54,35803.136830719304,51.4696,51.5855,51.4013,51.5378,35803.1368
2010-01-20 10:40:00,75.54,75.54,75.43,75.49,31260.140616549485,51.5378,51.5378,51.4627,51.5037,31260.1406
2010-01-20 10:50:00,75.47,75.51,75.29,75.3,26068.14494321255,51.49,51.5173,51.3672,51.374,26068.1449
2010-01-20 11:00:00,75.3,75.33,75.07,75.07,25310.978907517576,51.374,51.3945,51.2171,51.2171,25310.9789
2010-01-20 11:10:00,75.06,75.22,75.0,75.19,24012.979989183343,51.2103,51.3195,51.1694,51.299,24012.98
2010-01-20 11:20:00,75.16,75.35,75.12,75.35,22282.314764737694,51.2785,51.4082,51.2512,51.4082,22282.3148
2010-01-20 11:30:00,75.35,75.39,75.27,75.28,20010.816657652784,51.4082,51.4355,51.3536,51.3604,20010.8167
2010-01-20 11:40:00,75.25,75.35,75.21,75.31,9302.32558139535,51.3399,51.4082,51.3126,51.3809,9302.3256
2010-01-20 11:50:00,75.32,75.37,75.24,75.33,30502.97458085452,51.3877,51.4218,51.3331,51.3945,30502.9746
2010-01-20 12:00:00,75.34,75.41,75.25,75.32,19361.817198485667,51.4013,51.4491,51.3399,51.3877,19361.8172
2010-01-20 12:10:00,75.34,75.39,75.29,75.37,16657.652785289345,51.4013,51.4355,51.3672,51.4218,16657.6528
2010-01-20 12:20:00,75.34,75.37,75.27,75.36,9518.658734451054,51.4013,51.4218,51.3536,51.415,9518.6587
2010-01-20 12:30:00,75.35,75.37,75.27,75.37,6814.494321254732,51.4082,51.4218,51.3536,51.4218,6814.4943
2010-01-20 12:40:00,75.37,75.38,75.28,75.38,9194.159004867495,51.4218,51.4286,51.3604,51.4286,9194.159
2010-01-20 12:50:00,75.37,75.38,75.27,75.35,9302.32558139535,51.4218,51.4286,51.3536,51.4082,9302.3256
2010-01-20 13:00:00,75.35,75.38,75.31,75.37,13628.988642509465,51.4082,51.4286,51.3809,51.4218,13628.9886
2010-01-20 13:10:00,75.36,75.37,75.16,75.21,15575.987020010816,51.415,51.4218,51.2785,51.3126,15575.987
2010-01-20 13:20:00,75.24,75.51,75.24,75.45,28880.475932936723,51.3331,51.5173,51.3331,51.4764,28880.4759
2010-01-20 13:30:00,75.44,75.44,75.33,75.37,18712.81773931855,51.4696,51.4696,51.3945,51.4218,18712.8177
2010-01-20 13:40:00,75.36,75.49,75.34,75.4,17198.48566792861,51.415,51.5037,51.4013,51.4423,17198.4857
2010-01-20 13:50:00,75.39,75.45,75.3,75.36,12763.656030286642,51.4355,51.4764,51.374,51.415,12763.656
2010-01-20 14:00:00,75.33,75.49,75.33,75.41,20767.98269334776,51.3945,51.5037,51.3945,51.4491,20767.9827
2010-01-20 14:10:00,75.38,75.47,75.22,75.31,20876.14926987561,51.4286,51.49,51.3195,51.3809,20876.1493
2010-01-20 14:20:00,75.34,75.37,75.23,75.23,21308.81557598702,51.4013,51.4218,51.3263,51.3263,21308.8156
2010-01-20 14:30:00,75.25,75.48,75.25,75.39,43699.29691725257,51.3399,51.4969,51.3399,51.4355,43699.2969
2010-01-20 14:40:00,75.39,75.6,75.39,75.46,54191.454840454295,51.4355,51.5787,51.4355,51.4832,54191.4548
2010-01-20 14:50:00,75.45,75.59,75.41,75.59,55705.78691184424,51.4764,51.5719,51.4491,51.5719,55705.7869
2010-01-20 15:00:00,75.59,75.71,75.53,75.53,40995.13250405624,51.5719,51.6538,51.531,51.531,40995.1325
2010-01-20 15:10:00,75.55,75.57,75.27,75.27,53001.62249864792,51.5446,51.5583,51.3536,51.3536,53001.6225
2010-01-20 15:20:00,75.29,75.46,75.28,75.44,36343.96971335857,51.3672,51.4832,51.3604,51.4696,36343.9697
2010-01-20 15:30:00,75.43,75.46,75.25,75.35,54840.454299621415,51.4627,51.4832,51.3399,51.4082,54840.4543
2010-01-20 15:40:00,75.35,75.37,75.32,75.34,76257.43645213629,51.4082,51.4218,51.3877,51.4013,76257.4365
2010-01-20 15:50:00,75.34,75.36,75.29,75.33,106544.0778799351,51.4013,51.415,51.3672,51.3945,106544.0779
2010-01-21 09:30:00,75.66,75.66,75.2,75.23,41319.6322336398,51.6197,51.6197,51.3058,51.3263,41319.6322
2010-01-21 09:40:00,75.24,75.58,75.19,75.44,45321.79556517036,51.3331,51.5651,51.299,51.4696,45321.7956
2010-01-21 09:50:00,75.47,75.53,75.28,75.33,27474.31043807464,51.49,51.531,51.3604,51.3945,27474.3104
2010-01-21 10:00:00,75.34,75.96,75.23,75.96,45754.461871281776,51.4013,51.8243,51.3263,51.8243,45754.4619
2010-01-21 10:10:00,75.96,76.1,75.83,75.87,43699.29691725257,51.8243,51.9199,51.7356,51.7629,43699.2969
2010-01-21 10:20:00,75.9,75.9,74.89,74.89,44023.79664683613,51.7834,51.7834,51.0943,51.0943,44023.7966
2010-01-21 10:30:00,74.89,75.11,74.52,74.83,83612.76365603028,51.0943,51.2444,50.8419,51.0534,83612.7637
2010-01-21 10:40:00,74.83,74.89,74.48,74.54,23363.980530016222,51.0534,51.0943,50.8146,50.8555,23363.9805
2010-01-21 10:50:00,74.51,74.74,74.49,74.71,17631.15197404002,50.8351,50.992,50.8214,50.9715,17631.152
2010-01-21 11:00:00,74.71,74.96,74.56,74.74,50621.95781503515,50.9715,51.1421,50.8692,50.992,50621.9578
2010-01-21 11:10:00,74.7,74.81,74.45,74.54,22065.98161168199,50.9647,51.0397,50.7941,50.8555,22065.9816
2010-01-21 11:20:00,74.54,74.57,74.25,74.27,18388.31800973499,50.8555,50.876,50.6577,50.6713,18388.318
2010-01-21 11:30:00,74.28,74.42,74.14,74.27,28880.475932936723,50.6781,50.7737,50.5826,50.6713,28880.4759
2010-01-21 11:40:00,74.27,74.36,73.86,74.14,54191.454840454295,50.6713,50.7327,50.3916,50.5826,54191.4548
2010-01-21 11:50:00,74.14,74.5,74.05,74.07,22390.48134126555,50.5826,50.8282,50.5212,50.5349,22390.4813
2010-01-21 12:00:00,74.11,74.47,74.0,74.38,57652.78528934559,50.5622,50.8078,50.4871,50.7464,57652.7853
2010-01-21 12:10:00,74.38,74.71,74.38,74.4,19469.98377501352,50.7464,50.9715,50.7464,50.76,19469.9838
2010-01-21 12:20:00,74.39,74.48,74.2,74.24,17739.318550567874,50.7532,50.8146,50.6236,50.6509,17739.3186
2010-01-21 12:30:00,74.25,74.43,74.22,74.33,9734.99188750676,50.6577,50.7805,50.6372,50.7123,9734.9919
2010-01-21 12:40:00,74.29,74.36,74.26,74.27,11249.3239588967,50.685,50.7327,50.6645,50.6713,11249.324
2010-01-21 12:50:00,74.27,74.36,74.19,74.33,23688.480259599783,50.6713,50.7327,50.6167,50.7123,23688.4803
2010-01-21 13:00:00,74.34,74.34,74.15,74.27,44240.12979989183,50.7191,50.7191,50.5895,50.6713,44240.1298
2010-01-21 13:10:00,74.28,74.39,74.27,74.33,10708.491076257436,50.6781,50.7532,50.6713,50.7123,10708.4911
2010-01-21 13:20:00,74.32,74.4,74.18,74.25,20118.98323418064,50.7054,50.76,50.6099,50.6577,20118.9832
2010-01-21 13:30:00,74.24,74.64,74.24,74.62,39805.30016224986,50.6509,50.9238,50.6509,50.9101,39805.3002
2010-01-21 13:40:00,74.63,74.7,74.43,74.6,54299.62141698216,50.9169,50.9647,50.7805,50.8965,54299.6214
2010-01-21 13:50:00,74.59,74.63,74.44,74.6,27366.14386154678,50.8896,50.9169,50.7873,50.8965,27366.1439
2010-01-21 14:00:00,74.6,74.63,74.47,74.51,28555.97620335316,50.8965,50.9169,50.8078,50.8351,28555.9762
2010-01-21 14:10:00,74.53,74.53,74.24,74.27,24878.312601406164,50.8487,50.8487,50.6509,50.6713,24878.3126
2010-01-21 14:20:00,74.27,74.4,74.14,74.29,19794.48350459708,50.6713,50.76,50.5826,50.685,19794.4835
2010-01-21 14:30:00,74.32,74.43,74.09,74.18,28555.97620335316,50.7054,50.7805,50.5485,50.6099,28555.9762
2010-01-21 14:40:00,74.17,74.17,73.91,74.14,25310.978907517576,50.6031,50.6031,50.4257,50.5826,25310.9789
2010-01-21 14:50:00,74.16,74.29,73.9,74.26,32233.63980530016,50.5963,50.685,50.4189,50.6645,32233.6398
2010-01-21 15:00:00,74.27,74.29,74.07,74.23,52893.45592212006,50.6713,50.685,50.5349,50.644,52893.4559
2010-01-21 15:10:00,74.22,74.37,74.17,74.34,41211.46565711195,50.6372,50.7395,50.6031,50.7191,41211.4657
2010-01-21 15:20:00,74.36,74.38,74.2,74.23,35262.30394808004,50.7327,50.7464,50.6236,50.644,35262.3039
2010-01-21 15:30:00,74.24,74.33,74.11,74.13,39697.13358572201,50.6509,50.7123,50.5622,50.5758,39697.1336
2010-01-21 15:40:00,74.13,74.41,74.13,74.4,68361.27636560303,50.5758,50.7668,50.5758,50.76,68361.2764
2010-01-21 15:50:00,74.4,74.41,73.78,73.88,170470.52460789616,50.76,50.7668,50.337,50.4052,170470.5246
2010-01-22 09:30:00,73.83,74.62,72.08,73.69,175662.5202812331,50.3711,50.9101,49.1772,50.2756,175662.5203
2010-01-22 09:40:00,73.55,74.77,73.55,74.39,140832.88263926446,50.1801,51.0125,50.1801,50.7532,140832.8826
2010-01-22 09:50:00,74.47,74.59,74.03,74.42,57977.28501892915,50.8078,50.8896,50.5076,50.7737,57977.285
2010-01-22 10:00:00,74.44,74.56,73.7,73.97,38399.13466738778,50.7873,50.8692,50.2824,50.4666,38399.1347
2010-01-22 10:10:00,74.02,74.22,73.94,74.12,40237.96646836127,50.5008,50.6372,50.4462,50.569,40237.9665
2010-01-22 10:20:00,74.08,74.39,74.04,74.13,54299.62141698216,50.5417,50.7532,50.5144,50.5758,54299.6214
2010-01-22 10:30:00,74.13,74.27,73.98,74.02,36019.469983775016,50.5758,50.6713,50.4735,50.5008,36019.47
2010-01-22 10:40:00,73.99,74.23,73.61,73.63,37533.80205516495,50.4803,50.644,50.221,50.2347,37533.8021
2010-01-22 10:50:00,73.65,74.12,73.6,74.02,44889.12925905895,50.2483,50.569,50.2142,50.5008,44889.1293
2010-01-22 11:00:00,74.03,74.59,73.95,74.26,44997.2958355868,50.5076,50.8896,50.453,50.6645,44997.2958
2010-01-22 11:10:00,74.26,74.42,74.03,74.33,31368.307193077337,50.6645,50.7737,50.5076,50.7123,31368.3072
2010-01-22 11:20:00,74.36,74.42,74.13,74.37,22931.31422390481,50.7327,50.7737,50.5758,50.7395,22931.3142
2010-01-22 11:30:00,74.41,74.42,73.93,73.93,26284.478096268253,50.7668,50.7737,50.4394,50.4394,26284.4781
2010-01-22 11:40:00,73.99,74.2,73.9,73.96,22282.314764737694,50.4803,50.6236,50.4189,50.4598,22282.3148
2010-01-22 11:50:00,74.0,74.0,73.71,73.71,19686.316928069227,50.4871,50.4871,50.2893,50.2893,19686.3169
2010-01-22 12:00:00,73.75,73.96,73.69,73.92,21308.81557598702,50.3165,50.4598,50.2756,50.4325,21308.8156
2010-01-22 12:10:00,73.91,73.96,73.83,73.96,12439.156300703082,50.4257,50.4598,50.3711,50.4598,12439.1563
2010-01-22 12:20:00,73.97,74.37,73.87,74.37,24878.312601406164,50.4666,50.7395,50.3984,50.7395,24878.3126
2010-01-22 12:30:00,74.36,74.36,74.12,74.12,15035.154137371552,50.7327,50.7327,50.569,50.569,15035.1541
2010-01-22 12:40:00,74.11,74.12,73.92,73.97,12439.156300703082,50.5622,50.569,50.4325,50.4666,12439.1563
2010-01-22 12:50:00,73.97,74.17,73.94,74.13,20876.14926987561,50.4666,50.6031,50.4462,50.5758,20876.1493
2010-01-22 13:00:00,74.13,74.14,73.86,73.86,20767.98269334776,50.5758,50.5826,50.3916,50.3916,20767.9827
2010-01-22 13:10:00,73.86,73.86,73.65,73.71,34180.638182801515,50.3916,50.3916,50.2483,50.2893,34180.6382
2010-01-22 13:20:00,73.71,73.78,73.5,73.5,17739.318550567874,50.2893,50.337,50.146,50.146,17739.3186
2010-01-22 13:30:00,73.5,73.53,73.04,73.04,55597.62033531639,50.146,50.1665,49.8321,49.8321,55597.6203
2010-01-22 13:40:00,73.04,73.3,73.04,73.24,30394.808004326664,49.8321,50.0095,49.8321,49.9686,30394.808
2010-01-22 13:50:00,73.29,73.43,73.09,73.2,20659.8161168199,50.0027,50.0982,49.8663,49.9413,20659.8161
2010-01-22 14:00:00,73.17,73.31,73.1,73.16,20984.31584640346,49.9208,50.0164,49.8731,49.914,20984.3158
2010-01-22 14:10:00,73.14,73.28,73.04,73.17,18929.15089237425,49.9004,49.9959,49.8321,49.9208,18929.1509
2010-01-22 14:20:00,73.15,73.3,73.12,73.28,61005.94916170903,49.9072,50.0095,49.8867,49.9959,61005.9492
2010-01-22 14:30:00,73.28,73.32,73.15,73.2,18820.984315846403,49.9959,50.0232,49.9072,49.9413,18820.9843
2010-01-22 14:40:00,73.21,73.21,72.84,72.98,17847.485127095726,49.9481,49.9481,49.6957,49.7912,17847.4851
2010-01-22 14:50:00,72.98,73.06,72.9,72.95,18063.81828015144,49.7912,49.8458,49.7366,49.7707,18063.8183
2010-01-22 15:00:00,72.94,73.41,72.91,73.16,72579.77285018929,49.7639,50.0846,49.7435,49.914,72579.7729
2010-01-22 15:10:00,73.14,73.16,72.69,72.76,94645.75446187129,49.9004,49.914,49.5934,49.6411,94645.7545
2010-01-22 15:20:00,72.78,72.93,72.67,72.85,72579.77285018929,49.6548,49.7571,49.5797,49.7025,72579.7729
2010-01-22 15:30:00,72.86,72.99,72.8,72.81,61763.115197404,49.7093,49.798,49.6684,49.6752,61763.1152
2010-01-22 15:40:00,72.81,72.9,72.53,72.55,120281.2330989724,49.6752,49.7366,49.4842,49.4978,120281.2331
2010-01-22 15:50:00,72.55,72.65,72.16,72.18,172525.68956192536,49.4978,49.5661,49.2318,49.2454,172525.6896
2010-01-25 09:30:00,73.12,73.96,73.12,73.53,142888.04759329365,49.8867,50.4598,49.8867,50.1665,142888.0476
2010-01-25 09:40:00,73.45,73.8,73.35,73.63,57111.952406706325,50.1119,50.3507,50.0436,50.2347,57111.9524
2010-01-25 09:50:00,73.65,73.73,73.54,73.54,61222.282314764736,50.2483,50.3029,50.1733,50.1733,61222.2823
2010-01-25 10:00:00,73.59,73.78,73.41,73.62,107625.74364521365,50.2074,50.337,50.0846,50.2279,107625.7436
2010-01-25 10:10:00,73.59,73.96,73.59,73.85,63601.9469983775,50.2074,50.4598,50.2074,50.3848,63601.947
2010-01-25 10:20:00,73.9,74.36,73.82,74.26,83612.76365603028,50.4189,50.7327,50.3643,50.6645,83612.7637
2010-01-25 10:30:00,74.25,74.27,74.02,74.14,52244.45646295295,50.6577,50.6713,50.5008,50.5826,52244.4565
2010-01-25 10:40:00,74.15,74.19,73.96,74.02,39913.46673877772,50.5895,50.6167,50.4598,50.5008,39913.4667
2010-01-25 10:50:00,73.98,74.26,73.88,74.2,50297.4580854516,50.4735,50.6645,50.4052,50.6236,50297.4581
2010-01-25 11:00:00,74.15,74.18,73.88,73.91,42617.63115197404,50.5895,50.6099,50.4052,50.4257,42617.6312
2010-01-25 11:10:00,73.92,74.18,73.89,74.14,59058.95078420768,50.4325,50.6099,50.4121,50.5826,59058.9508
2010-01-25 11:20:00,74.11,74.13,73.9,73.95,28447.80962682531,50.5622,50.5758,50.4189,50.453,28447.8096
2010-01-25 11:30:00,73.94,74.1,73.82,73.86,31800.97349918875,50.4462,50.5553,50.3643,50.3916,31800.9735
2010-01-25 11:40:00,73.83,73.9,73.66,73.72,34396.97133585722,50.3711,50.4189,50.2551,50.2961,34396.9713
2010-01-25 11:50:00,73.73,74.01,73.71,73.94,29853.9751216874,50.3029,50.4939,50.2893,50.4462,29853.9751
2010-01-25 12:00:00,73.89,74.27,73.78,74.24,41644.13196322336,50.4121,50.6713,50.337,50.6509,41644.132
2010-01-25 12:10:00,74.23,74.41,74.15,74.22,39048.13412655489,50.644,50.7668,50.5895,50.6372,39048.1341
2010-01-25 12:20:00,74.23,74.46,74.21,74.39,29313.14223904813,50.644,50.801,50.6304,50.7532,29313.1422
2010-01-25 12:30:00,74.38,74.6,74.33,74.57,25851.81179015684,50.7464,50.8965,50.7123,50.876,25851.8118
2010-01-25 12:40:00,74.57,74.69,74.48,74.51,44456.462952947535,50.876,50.9579,50.8146,50.8351,44456.463
2010-01-25 12:50:00,74.51,74.68,74.5,74.63,17414.818820984314,50.8351,50.951,50.8282,50.9169,17414.8188
2010-01-25 13:00:00,74.63,74.66,74.27,74.4,22174.14818820984,50.9169,50.9374,50.6713,50.76,22174.1482
2010-01-25 13:10:00,74.44,74.55,74.44,74.53,45862.62844780963,50.7873,50.8624,50.7873,50.8487,45862.6284
2010-01-25 13:20:00,74.53,74.64,74.43,74.47,23039.480800432662,50.8487,50.9238,50.7805,50.8078,23039.4808
2010-01-25 13:30:00,74.48,74.54,74.47,74.5,33423.47214710654,50.8146,50.8555,50.8078,50.8282,33423.4721
2010-01-25 13:40:00,74.5,74.57,74.46,74.51,24012.979989183343,50.8282,50.876,50.801,50.8351,24012.98
2010-01-25 13:50:00,74.52,74.57,74.46,74.46,20767.98269334776,50.8419,50.876,50.801,50.801,20767.9827
2010-01-25 14:00:00,74.46,74.46,74.36,74.45,43050.29745808545,50.801,50.801,50.7327,50.7941,43050.2975
2010-01-25 14:10:00,74.44,74.44,74.21,74.25,23255.81395348837,50.7873,50.7873,50.6304,50.6577,23255.814
2010-01-25 14:20:00,74.26,74.27,74.14,74.16,34829.63764196863,50.6645,50.6713,50.5826,50.5963,34829.6376
2010-01-25 14:30:00,74.17,74.2,74.05,74.1,28555.97620335316,50.6031,50.6236,50.5212,50.5553,28555.9762
2010-01-25 14:40:00,74.1,74.4,74.1,74.39,27690.64359113034,50.5553,50.76,50.5553,50.7532,27690.6436
2010-01-25 14:50:00,74.39,74.72,74.37,74.72,29745.808545159543,50.7532,50.9783,50.7395,50.9783,29745.8085
2010-01-25 15:00:00,74.72,74.75,74.55,74.69,33747.9718766901,50.9783,50.9988,50.8624,50.9579,33747.9719
2010-01-25 15:10:00,74.69,74.83,74.49,74.5,54083.28826392644,50.9579,51.0534,50.8214,50.8282,54083.2883
2010-01-25 15:20:00,74.48,74.48,74.29,74.33,24770.14602487831,50.8146,50.8146,50.685,50.7123,24770.146
2010-01-25 15:30:00,74.35,74.47,74.32,74.41,76906.4359113034,50.7259,50.8078,50.7054,50.7668,76906.4359
2010-01-25 15:40:00,74.4,74.45,74.18,74.22,95835.58680367768,50.76,50.7941,50.6099,50.6372,95835.5868
2010-01-25 15:50:00,74.21,74.27,74.07,74.15,119415.9004867496,50.6304,50.6713,50.5349,50.5895,119415.9005
2010-01-26 09:30:00,73.47,74.15,73.04,74.12,61546.78204434829,50.1255,50.5895,49.8321,50.569,61546.782
2010-01-26 09:40:00,74.14,74.45,74.14,74.18,29421.308815575987,50.5826,50.7941,50.5826,50.6099,29421.3088
2010-01-26 09:50:00,74.06,74.13,73.49,73.74,65332.61222282315,50.528,50.5758,50.1392,50.3097,65332.6122
2010-01-26 10:00:00,73.77,74.42,73.6,74.17,37101.135749053545,50.3302,50.7737,50.2142,50.6031,37101.1357
2010-01-26 10:10:00,74.17,74.46,74.1,74.25,38182.80151433207,50.6031,50.801,50.5553,50.6577,38182.8015
2010-01-26 10:20:00,74.21,74.47,74.17,74.28,31800.97349918875,50.6304,50.8078,50.6031,50.6781,31800.9735
2010-01-26 10:30:00,74.35,74.37,73.88,73.92,74526.77122769064,50.7259,50.7395,50.4052,50.4325,74526.7712
2010-01-26 10:40:00,73.89,74.4,73.81,74.17,49972.95835586804,50.4121,50.76,50.3575,50.6031,49972.9584
2010-01-26 10:50:00,74.21,74.4,74.2,74.37,25527.312060573284,50.6304,50.76,50.6236,50.7395,25527.3121
2010-01-26 11:00:00,74.35,74.51,74.27,74.51,31476.4737696052,50.7259,50.8351,50.6713,50.8351,31476.4738
2010-01-26 11:10:00,74.49,74.51,74.39,74.45,25851.81179015684,50.8214,50.8351,50.7532,50.7941,25851.8118
2010-01-26 11:20:00,74.49,74.69,74.48,74.64,23688.480259599783,50.8214,50.9579,50.8146,50.9238,23688.4803
2010-01-26 11:30:00,74.63,74.81,74.53,74.77,44131.96322336398,50.9169,51.0397,50.8487,51.0125,44131.9632
2010-01-26 11:40:00,74.77,74.77,74.5,74.53,13196.322336398052,51.0125,51.0125,50.8282,50.8487,13196.3223
2010-01-26 11:50:00,74.51,74.53,74.42,74.44,12114.656571119524,50.8351,50.8487,50.7737,50.7873,12114.6566
2010-01-26 12:00:00,74.48,74.48,74.36,74.38,7679.826933477555,50.8146,50.8146,50.7327,50.7464,7679.8269
2010-01-26 12:10:00,74.39,74.42,74.24,74.33,16982.152514872905,50.7532,50.7737,50.6509,50.7123,16982.1525
2010-01-26 12:20:00,74.33,74.52,74.31,74.43,22065.98161168199,50.7123,50.8419,50.6986,50.7805,22065.9816
2010-01-26 12:30:00,74.43,74.45,74.26,74.43,21200.648999459165,50.7805,50.7941,50.6645,50.7805,21200.649
2010-01-26 12:40:00,74.44,74.63,74.38,74.63,8112.493239588966,50.7873,50.9169,50.7464,50.9169,8112.4932
2010-01-26 12:50:00,74.63,74.81,74.61,74.8,17847.485127095726,50.9169,51.0397,50.9033,51.0329,17847.4851
2010-01-26 13:00:00,74.79,74.79,74.53,74.53,8220.65981611682,51.0261,51.0261,50.8487,50.8487,8220.6598
2010-01-26 13:10:00,74.55,74.58,74.43,74.51,19037.317468902107,50.8624,50.8828,50.7805,50.8351,19037.3175
2010-01-26 13:20:00,74.53,74.59,74.45,74.58,32666.306111411574,50.8487,50.8896,50.7941,50.8828,32666.3061
2010-01-26 13:30:00,74.6,74.61,74.51,74.58,19794.48350459708,50.8965,50.9033,50.8351,50.8828,19794.4835
2010-01-26 13:40:00,74.55,74.84,74.52,74.79,24553.812871822607,50.8624,51.0602,50.8419,51.0261,24553.8129
2010-01-26 13:50:00,74.79,74.96,74.76,74.88,30394.808004326664,51.0261,51.1421,51.0056,51.0875,30394.808
2010-01-26 14:00:00,74.88,74.92,74.56,74.66,63710.11357490535,51.0875,51.1148,50.8692,50.9374,63710.1136
2010-01-26 14:10:00,74.66,74.7,74.44,74.44,18280.15143320714,50.9374,50.9647,50.7873,50.7873,18280.1514
2010-01-26 14:20:00,74.45,74.63,74.35,74.39,19578.15035154137,50.7941,50.9169,50.7259,50.7532,19578.1504
2010-01-26 14:30:00,74.39,74.51,74.39,74.44,80367.7663601947,50.7532,50.8351,50.7532,50.7873,80367.7664
2010-01-26 14:40:00,74.46,74.65,74.44,74.62,10708.491076257436,50.801,50.9306,50.7873,50.9101,10708.4911
2010-01-26 14:50:00,74.62,74.63,74.44,74.48,27366.14386154678,50.9101,50.9169,50.7873,50.8146,27366.1439
2010-01-26 15:00:00,74.48,74.53,74.43,74.47,18388.31800973499,50.8146,50.8487,50.7805,50.8078,18388.318
2010-01-26 15:10:00,74.45,74.51,74.27,74.3,33098.972417522986,50.7941,50.8351,50.6713,50.6918,33098.9724
2010-01-26 15:20:00,74.32,74.39,73.95,74.11,36235.80313683072,50.7054,50.7532,50.453,50.5622,36235.8031
2010-01-26 15:30:00,74.09,74.29,73.85,73.95,61546.78204434829,50.5485,50.685,50.3848,50.453,61546.782
2010-01-26 15:40:00,73.92,73.94,73.46,73.65,84261.7631151974,50.4325,50.4462,50.1187,50.2483,84261.7631
2010-01-26 15:50:00,73.65,73.78,73.56,73.58,155976.20335316387,50.2483,50.337,50.1869,50.2006,155976.2034
2010-01-27 09:30:00,73.57,74.19,72.8,73.53,102325.58139534884,50.1937,50.6167,49.6684,50.1665,102325.5814
2010-01-27 09:40:00,73.5,73.61,73.3,73.35,36776.63601946998,50.146,50.221,50.0095,50.0436,36776.636
2010-01-27 09:50:00,73.37,73.37,72.92,73.05,36235.80313683072,50.0573,50.0573,49.7503,49.839,36235.8031
2010-01-27 10:00:00,72.99,73.04,72.7,72.95,55381.28718226068,49.798,49.8321,49.6002,49.7707,55381.2872
2010-01-27 10:10:00,72.95,73.04,72.47,72.55,54732.28772309356,49.7707,49.8321,49.4433,49.4978,54732.2877
2010-01-27 10:20:00,72.57,72.86,72.53,72.67,24986.47917793402,49.5115,49.7093,49.4842,49.5797,24986.4792
2010-01-27 10:30:00,72.68,72.79,72.45,72.49,38507.30124391563,49.5865,49.6616,49.4296,49.4569,38507.3012
2010-01-27 10:40:00,72.44,72.44,72.14,72.14,38939.96755002704,49.4228,49.4228,49.2181,49.2181,38939.9676
2010-01-27 10:50:00,72.14,72.58,72.11,72.58,21633.315305570577,49.2181,49.5183,49.1976,49.5183,21633.3153
2010-01-27 11:00:00,72.55,72.55,72.31,72.34,26392.644672796105,49.4978,49.4978,49.3341,49.3546,26392.6447
2010-01-27 11:10:00,72.31,72.55,72.31,72.54,38831.80097349919,49.3341,49.4978,49.3341,49.491,38831.801
2010-01-27 11:20:00,72.57,72.67,72.46,72.64,20335.316387236344,49.5115,49.5797,49.4364,49.5592,20335.3164
2010-01-27 11:30:00,72.63,72.64,72.41,72.52,23688.480259599783,49.5524,49.5592,49.4023,49.4774,23688.4803
2010-01-27 11:40:00,72.51,72.56,72.43,72.54,26825.31097890752,49.4705,49.5047,49.416,49.491,26825.311
2010-01-27 11:50:00,72.54,72.55,72.31,72.32,40562.46619794484,49.491,49.4978,49.3341,49.3409,40562.4662
2010-01-27 12:00:00,72.32,72.45,72.31,72.42,39913.46673877772,49.3409,49.4296,49.3341,49.4091,39913.4667
2010-01-27 12:10:00,72.42,72.43,72.3,72.41,19037.317468902107,49.4091,49.416,49.3273,49.4023,19037.3175
2010-01-27 12:20:00,72.38,72.49,72.33,72.45,10924.824229313142,49.3819,49.4569,49.3477,49.4296,10924.8242
2010-01-27 12:30:00,72.46,72.48,72.35,72.37,10600.324499729582,49.4364,49.4501,49.3614,49.375,10600.3245
2010-01-27 12:40:00,72.38,72.4,72.2,72.22,22714.981070849102,49.3819,49.3955,49.259,49.2727,22714.9811
2010-01-27 12:50:00,72.23,72.23,71.95,71.95,41427.79881016766,49.2795,49.2795,49.0885,49.0885,41427.7988
2010-01-27 13:00:00,71.95,72.14,71.87,72.1,82855.59762033532,49.0885,49.2181,49.0339,49.1908,82855.5976
2010-01-27 13:10:00,72.05,72.16,72.01,72.08,75716.60356949702,49.1567,49.2318,49.1294,49.1772,75716.6036
2010-01-27 13:20:00,72.11,72.11,71.92,72.0,110221.7414818821,49.1976,49.1976,49.068,49.1226,110221.7415
2010-01-27 13:30:00,71.97,72.36,71.93,72.21,65224.445646295295,49.1021,49.3682,49.0748,49.2659,65224.4456
2010-01-27 13:40:00,72.21,72.23,72.06,72.18,12547.322877230936,49.2659,49.2795,49.1635,49.2454,12547.3229
2010-01-27 13:50:00,72.18,72.19,72.07,72.14,9410.4921579232,49.2454,49.2522,49.1704,49.2181,9410.4922
2010-01-27 14:00:00,72.15,72.22,71.99,72.0,19794.48350459708,49.2249,49.2727,49.1158,49.1226,19794.4835
2010-01-27 14:10:00,72.03,72.34,71.86,72.29,38615.46782044348,49.1431,49.3546,49.0271,49.3205,38615.4678
2010-01-27 14:20:00,72.29,72.45,72.06,72.11,52460.78961600865,49.3205,49.4296,49.1635,49.1976,52460.7896
2010-01-27 14:30:00,72.06,72.46,72.04,72.42,45105.462412114655,49.1635,49.4364,49.1499,49.4091,45105.4624
2010-01-27 14:40:00,72.43,72.8,72.43,72.55,39913.46673877772,49.416,49.6684,49.416,49.4978,39913.4667
2010-01-27 14:50:00,72.52,72.8,72.39,72.7,35586.8036776636,49.4774,49.6684,49.3887,49.6002,35586.8037
2010-01-27 15:00:00,72.68,72.8,72.55,72.59,54624.12114656571,49.5865,49.6684,49.4978,49.5251,54624.1211
2010-01-27 15:10:00,72.59,72.6,72.3,72.44,65657.1119524067,49.5251,49.532,49.3273,49.4228,65657.112
2010-01-27 15:20:00,72.45,72.84,72.42,72.81,44023.79664683613,49.4296,49.6957,49.4091,49.6752,44023.7966
2010-01-27 15:30:00,72.81,73.15,72.74,73.06,76365.60302866415,49.6752,49.9072,49.6275,49.8458,76365.603
2010-01-27 15:40:00,73.06,73.07,72.79,72.85,82747.43104380746,49.8458,49.8526,49.6616,49.7025,82747.431
2010-01-27 15:50:00,72.84,73.04,72.76,72.88,137479.71876690103,49.6957,49.8321,49.6411,49.723,137479.7188
2010-01-28 09:30:00,73.24,73.48,72.55,72.63,35911.30340724716,49.9686,50.1323,49.4978,49.5524,35911.3034
2010-01-28 09:40:00,72.67,72.67,72.3,72.3,50405.62466197945,49.5797,49.5797,49.3273,49.3273,50405.6247
2010-01-28 09:50:00,72.3,72.43,72.17,72.27,21308.81557598702,49.3273,49.416,49.2386,49.3068,21308.8156
2010-01-28 10:00:00,72.31,72.31,71.9,71.9,28880.475932936723,49.3341,49.3341,49.0544,49.0544,28880.4759
2010-01-28 10:10:00,71.9,72.08,71.69,72.04,49648.45862628448,49.0544,49.1772,48.9111,49.1499,49648.4586
2010-01-28 10:20:00,72.04,72.2,72.01,72.18,25743.645213628988,49.1499,49.259,49.1294,49.2454,25743.6452
2010-01-28 10:30:00,72.19,72.38,72.17,72.38,13737.155219037317,49.2522,49.3819,49.2386,49.3819,13737.1552
2010-01-28 10:40:00,72.26,72.31,72.11,72.13,20767.98269334776,49.3,49.3341,49.1976,49.2113,20767.9827
2010-01-28 10:50:00,72.13,72.3,71.98,72.06,15684.153596538668,49.2113,49.3273,49.109,49.1635,15684.1536
2010-01-28 11:00:00,72.09,72.12,71.63,71.87,18712.81773931855,49.184,49.2045,48.8702,49.0339,18712.8177
2010-01-28 11:10:00,71.84,72.13,71.82,72.0,8869.659275283937,49.0134,49.2113,48.9998,49.1226,8869.6593
2010-01-28 11:20:00,71.92,71.96,71.76,71.78,62087.61492698756,49.068,49.0953,48.9589,48.9725,62087.6149
2010-01-28 11:30:00,71.83,71.83,71.19,71.43,48999.45916711736,49.0066,49.0066,48.57,48.7337,48999.4592
2010-01-28 11:40:00,71.44,71.69,71.37,71.57,24445.64629529475,48.7405,48.9111,48.6928,48.8292,24445.6463
2010-01-28 11:50:00,71.57,71.66,71.43,71.5,27366.14386154678,48.8292,48.8906,48.7337,48.7815,27366.1439
2010-01-28 12:00:00,71.56,71.57,71.39,71.48,20118.98323418064,48.8224,48.8292,48.7064,48.7678,20118.9832
2010-01-28 12:10:00,71.51,71.54,71.36,71.48,12006.489994591671,48.7883,48.8088,48.686,48.7678,12006.49
2010-01-28 12:20:00,71.47,71.47,71.29,71.39,10600.324499729582,48.761,48.761,48.6382,48.7064,10600.3245
2010-01-28 12:30:00,71.33,71.47,71.33,71.47,23255.81395348837,48.6655,48.761,48.6655,48.761,23255.814
2010-01-28 12:40:00,71.5,71.5,71.32,71.46,14386.154678204435,48.7815,48.7815,48.6587,48.7542,14386.1547
2010-01-28 12:50:00,71.42,71.57,71.42,71.57,8545.159545700379,48.7269,48.8292,48.7269,48.8292,8545.1595
2010-01-28 13:00:00,71.62,71.68,71.51,71.64,16657.652785289345,48.8633,48.9043,48.7883,48.877,16657.6528
2010-01-28 13:10:00,71.62,71.75,71.56,71.74,12979.989183342346,48.8633,48.952,48.8224,48.9452,12979.9892
2010-01-28 13:20:00,71.71,71.84,71.7,71.74,8977.82585181179,48.9247,49.0134,48.9179,48.9452,8977.8259
2010-01-28 13:30:00,71.74,71.78,71.66,71.66,11032.990805840996,48.9452,48.9725,48.8906,48.8906,11032.9908
2010-01-28 13:40:00,71.66,71.89,71.65,71.76,25743.645213628988,48.8906,49.0475,48.8838,48.9589,25743.6452
2010-01-28 13:50:00,71.78,71.92,71.62,71.62,22174.14818820984,48.9725,49.068,48.8633,48.8633,22174.1482
2010-01-28 14:00:00,71.65,71.77,71.63,71.66,20010.816657652784,48.8838,48.9657,48.8702,48.8906,20010.8167
2010-01-28 14:10:00,71.67,71.69,71.31,71.38,17306.65224445646,48.8975,48.9111,48.6518,48.6996,17306.6522
2010-01-28 14:20:00,71.45,71.65,71.42,71.64,13953.488372093025,48.7474,48.8838,48.7269,48.877,13953.4884
2010-01-28 14:30:00,71.62,71.64,71.33,71.38,12439.156300703082,48.8633,48.877,48.6655,48.6996,12439.1563
2010-01-28 14:40:00,71.4,71.64,71.36,71.62,23904.813412655487,48.7132,48.877,48.686,48.8633,23904.8134
2010-01-28 14:50:00,71.65,71.72,71.59,71.59,32449.972958355866,48.8838,48.9316,48.8429,48.8429,32449.973
2010-01-28 15:00:00,71.59,71.88,71.52,71.79,59058.95078420768,48.8429,49.0407,48.7951,48.9793,59058.9508
2010-01-28 15:10:00,71.8,71.82,71.51,71.59,45970.79502433748,48.9861,48.9998,48.7883,48.8429,45970.795
2010-01-28 15:20:00,71.59,71.65,71.55,71.56,55273.12060573282,48.8429,48.8838,48.8156,48.8224,55273.1206
2010-01-28 15:30:00,71.57,71.59,71.35,71.49,77339.10221741481,48.8292,48.8429,48.6791,48.7746,77339.1022
2010-01-28 15:40:00,71.5,71.6,71.21,71.21,110113.57490535424,48.7815,48.8497,48.5836,48.5836,110113.5749
2010-01-28 15:50:00,71.22,71.39,71.12,71.22,204759.32936722552,48.5904,48.7064,48.5222,48.5904,204759.3294
2010-01-29 09:30:00,71.33,71.6,70.88,71.05,71498.10708491076,48.6655,48.8497,48.3585,48.4745,71498.1071
2010-01-29 09:40:00,71.03,71.37,70.77,71.26,103190.91400757166,48.4608,48.6928,48.2834,48.6177,103190.914
2010-01-29 09:50:00,71.25,71.35,71.06,71.24,64250.94645754462,48.6109,48.6791,48.4813,48.6041,64250.9465
2010-01-29 10:00:00,71.27,71.29,70.84,70.88,75824.77014602488,48.6245,48.6382,48.3312,48.3585,75824.7701
2010-01-29 10:10:00,70.87,71.3,70.84,71.3,48458.626284478094,48.3516,48.645,48.3312,48.645,48458.6263
2010-01-29 10:20:00,71.3,71.72,71.21,71.64,99729.58355868036,48.645,48.9316,48.5836,48.877,99729.5836
2010-01-29 10:30:00,71.64,71.73,71.44,71.51,36668.46944294213,48.877,48.9384,48.7405,48.7883,36668.4694
2010-01-29 10:40:00,71.47,71.59,71.3,71.38,15684.153596538668,48.761,48.8429,48.645,48.6996,15684.1536
2010-01-29 10:50:00,71.46,71.49,71.14,71.38,46727.961060032445,48.7542,48.7746,48.5359,48.6996,46727.9611
2010-01-29 11:00:00,71.39,71.44,70.86,70.93,46944.29421308816,48.7064,48.7405,48.3448,48.3926,46944.2942
2010-01-29 11:10:00,70.95,71.23,70.92,71.13,37533.80205516495,48.4062,48.5973,48.3858,48.529,37533.8021
2010-01-29 11:20:00,71.13,71.13,70.84,70.91,17306.65224445646,48.529,48.529,48.3312,48.3789,17306.6522
2010-01-29 11:30:00,70.95,70.95,70.72,70.79,38507.30124391563,48.4062,48.4062,48.2493,48.2971,38507.3012
2010-01-29 11:40:00,70.79,70.8,70.59,70.6,15359.65386695511,48.2971,48.3039,48.1606,48.1674,15359.6539
2010-01-29 11:50:00,70.57,70.94,70.53,70.59,53542.45538128718,48.147,48.3994,48.1197,48.1606,53542.4554
2010-01-29 12:00:00,70.58,70.74,70.31,70.49,28231.47647376961,48.1538,48.263,47.9696,48.0924,28231.4765
2010-01-29 12:10:00,70.49,70.54,70.39,70.51,44997.2958355868,48.0924,48.1265,48.0242,48.106,44997.2958
2010-01-29 12:20:00,70.58,70.58,70.48,70.51,28988.64250946457,48.1538,48.1538,48.0856,48.106,28988.6425
2010-01-29 12:30:00,70.51,70.73,70.51,70.7,52677.12276906436,48.106,48.2561,48.106,48.2357,52677.1228
2010-01-29 12:40:00,70.7,70.89,70.59,70.89,39264.4672796106,48.2357,48.3653,48.1606,48.3653,39264.4673
2010-01-29 12:50:00,70.89,71.03,70.83,71.01,41211.46565711195,48.3653,48.4608,48.3244,48.4472,41211.4657
2010-01-29 13:00:00,71.04,71.07,70.83,70.92,16441.31963223364,48.4676,48.4881,48.3244,48.3858,16441.3196
2010-01-29 13:10:00,70.91,70.91,70.75,70.77,39264.4672796106,48.3789,48.3789,48.2698,48.2834,39264.4673
2010-01-29 13:20:00,70.8,70.89,70.8,70.86,44240.12979989183,48.3039,48.3653,48.3039,48.3448,44240.1298
2010-01-29 13:30:00,70.86,70.92,70.81,70.83,52677.12276906436,48.3448,48.3858,48.3107,48.3244,52677.1228
2010-01-29 13:40:00,70.82,70.89,70.61,70.86,78528.9345592212,48.3175,48.3653,48.1743,48.3448,78528.9346
2010-01-29 13:50:00,70.85,71.04,70.83,71.04,44672.79610600325,48.338,48.4676,48.3244,48.4676,44672.7961
2010-01-29 14:00:00,71.05,71.07,70.81,70.85,30611.141157382368,48.4745,48.4881,48.3107,48.338,30611.1412
2010-01-29 14:10:00,70.87,71.08,70.83,70.87,23904.813412655487,48.3516,48.4949,48.3244,48.3516,23904.8134
2010-01-29 14:20:00,70.85,70.92,70.72,70.84,163872.36343969713,48.338,48.3858,48.2493,48.3312,163872.3634
2010-01-29 14:30:00,70.84,70.92,70.66,70.74,39588.96700919416,48.3312,48.3858,48.2084,48.263,39588.967
2010-01-29 14:40:00,70.75,70.84,70.55,70.55,20551.64954029205,48.2698,48.3312,48.1333,48.1333,20551.6495
2010-01-29 14:50:00,70.59,70.73,70.43,70.64,61114.11573823688,48.1606,48.2561,48.0515,48.1947,61114.1157
2010-01-29 15:00:00,70.66,70.7,70.55,70.59,41752.29853975122,48.2084,48.2357,48.1333,48.1606,41752.2985
2010-01-29 15:10:00,70.59,70.65,70.35,70.59,82855.59762033532,48.1606,48.2015,47.9969,48.1606,82855.5976
2010-01-29 15:20:00,70.59,70.62,70.38,70.48,108166.57652785289,48.1606,48.1811,48.0173,48.0856,108166.5765
2010-01-29 15:30:00,70.48,70.5,70.2,70.38,101676.58193618173,48.0856,48.0992,47.8945,48.0173,101676.5819
2010-01-29 15:40:00,70.4,70.6,70.21,70.26,102758.24770146023,48.031,48.1674,47.9014,47.9355,102758.2477
2010-01-29 15:50:00,70.25,70.5,70.18,70.18,157057.8691184424,47.9286,48.0992,47.8809,47.8809,157057.8691
2010-02-01 09:30:00,70.86,71.26,70.47,70.59,61114.11573823688,48.3448,48.6177,48.0787,48.1606,61114.1157
2010-02-01 09:40:00,70.59,70.7,70.32,70.66,94537.58788534344,48.1606,48.2357,47.9764,48.2084,94537.5879
2010-02-01 09:50:00,70.6,70.65,70.16,70.23,76581.93618171985,48.1674,48.2015,47.8672,47.915,76581.9362
2010-02-01 10:00:00,70.23,70.55,70.03,70.16,188858.8426176312,47.915,48.1333,47.7785,47.8672,188858.8426
2010-02-01 10:10:00,70.16,70.28,70.1,70.16,97458.08545159546,47.8672,47.9491,47.8263,47.8672,97458.0855
2010-02-01 10:20:00,70.16,70.24,69.79,69.88,104056.24661979447,47.8672,47.9218,47.6148,47.6762,104056.2466
2010-02-01 10:30:00,69.84,70.18,69.75,69.91,109356.40886965928,47.6489,47.8809,47.5875,47.6967,109356.4089
2010-02-01 10:40:00,69.89,70.07,69.81,69.93,103731.74689021092,47.683,47.8058,47.6285,47.7103,103731.7469
2010-02-01 10:50:00,69.92,70.06,69.64,69.92,92806.92266089778,47.7035,47.799,47.5125,47.7035,92806.9227
2010-02-01 11:00:00,69.89,70.18,69.83,70.18,95835.58680367768,47.683,47.8809,47.6421,47.8809,95835.5868
2010-02-01 11:10:00,70.22,70.24,70.06,70.17,82098.43158464035,47.9082,47.9218,47.799,47.8741,82098.4316
2010-02-01 11:20:00,70.17,70.42,70.17,70.36,59383.45051379124,47.8741,48.0446,47.8741,48.0037,59383.4505
2010-02-01 11:30:00,70.35,70.38,70.21,70.23,52785.28934559221,47.9969,48.0173,47.9014,47.915,52785.2893
2010-02-01 11:40:00,70.23,70.27,70.11,70.19,26933.47755543537,47.915,47.9423,47.8331,47.8877,26933.4776
2010-02-01 11:50:00,70.19,70.26,69.88,69.88,23363.980530016222,47.8877,47.9355,47.6762,47.6762,23363.9805
2010-02-01 12:00:00,69.87,70.02,69.86,69.93,106652.24445646295,47.6694,47.7717,47.6626,47.7103,106652.2445
2010-02-01 12:10:00,69.93,70.0,69.87,69.97,38831.80097349919,47.7103,47.7581,47.6694,47.7376,38831.801
2010-02-01 12:20:00,69.98,69.99,69.87,69.88,37641.968631692806,47.7444,47.7513,47.6694,47.6762,37641.9686
2010-02-01 12:30:00,69.88,70.04,69.8,69.99,38074.63493780421,47.6762,47.7854,47.6216,47.7513,38074.6349
2010-02-01 12:40:00,69.98,70.15,69.95,70.11,29637.64196863169,47.7444,47.8604,47.724,47.8331,29637.642
2010-02-01 12:50:00,70.14,70.23,70.04,70.06,35694.97025419145,47.8536,47.915,47.7854,47.799,35694.9703
2010-02-01 13:00:00,70.06,70.23,69.98,70.19,29853.9751216874,47.799,47.915,47.7444,47.8877,29853.9751
2010-02-01 13:10:00,70.19,70.33,70.11,70.27,19902.65008112493,47.8877,47.9832,47.8331,47.9423,19902.6501
2010-02-01 13:20:00,70.3,70.36,70.25,70.28,29529.47539210384,47.9628,48.0037,47.9286,47.9491,29529.4754
2010-02-01 13:30:00,70.29,70.33,70.08,70.1,23688.480259599783,47.9559,47.9832,47.8127,47.8263,23688.4803
2010-02-01 13:40:00,70.1,70.28,70.1,70.2,15575.987020010816,47.8263,47.9491,47.8263,47.8945,15575.987
2010-02-01 13:50:00,70.18,70.29,70.13,70.21,21957.815035154137,47.8809,47.9559,47.8468,47.9014,21957.815
2010-02-01 14:00:00,70.17,70.26,70.1,70.22,22714.981070849102,47.8741,47.9355,47.8263,47.9082,22714.9811
2010-02-01 14:10:00,70.22,70.26,70.11,70.26,44023.79664683613,47.9082,47.9355,47.8331,47.9355,44023.7966
2010-02-01 14:20:00,70.25,70.27,70.1,70.21,26176.3115197404,47.9286,47.9423,47.8263,47.9014,26176.3115
2010-02-01 14:30:00,70.23,70.43,70.23,70.4,30827.474310438072,47.915,48.0515,47.915,48.031,30827.4743
2010-02-01 14:40:00,70.4,70.47,70.35,70.37,59058.95078420768,48.031,48.0787,47.9969,48.0105,59058.9508
2010-02-01 14:50:00,70.4,70.53,70.35,70.52,38074.63493780421,48.031,48.1197,47.9969,48.1129,38074.6349
2010-02-01 15:00:00,70.52,70.64,70.37,70.38,39697.13358572201,48.1129,48.1947,48.0105,48.0173,39697.1336
2010-02-01 15:10:00,70.38,70.63,70.38,70.59,33856.13845321796,48.0173,48.1879,48.0173,48.1606,33856.1385
2010-02-01 15:20:00,70.59,70.76,70.59,70.72,34288.80475932937,48.1606,48.2766,48.1606,48.2493,34288.8048
2010-02-01 15:30:00,70.72,70.84,70.65,70.73,73120.60573282855,48.2493,48.3312,48.2015,48.2561,73120.6057
2010-02-01 15:40:00,70.75,70.98,70.73,70.86,103623.58031368308,48.2698,48.4267,48.2561,48.3448,103623.5803
2010-02-01 15:50:00,70.88,71.06,70.87,71.01,121362.89886425094,48.3585,48.4813,48.3516,48.4472,121362.8989
2010-02-02 09:30:00,71.05,71.05,70.33,70.79,36668.46944294213,48.4745,48.4745,47.9832,48.2971,36668.4694
2010-02-02 09:40:00,70.79,71.04,70.35,70.96,19145.484045429963,48.2971,48.4676,47.9969,48.413,19145.484
2010-02-02 09:50:00,70.93,70.93,70.5,70.5,20227.14981070849,48.3926,48.3926,48.0992,48.0992,20227.1498
2010-02-02 10:00:00,70.49,70.75,70.26,70.69,42293.13142239048,48.0924,48.2698,47.9355,48.2288,42293.1314
2010-02-02 10:10:00,70.68,71.47,70.53,71.41,40670.63277447269,48.222,48.761,48.1197,48.7201,40670.6328
2010-02-02 10:20:00,71.43,71.73,71.38,71.53,30178.47485127096,48.7337,48.9384,48.6996,48.8019,30178.4749
2010-02-02 10:30:00,71.52,71.78,71.43,71.43,28880.475932936723,48.7951,48.9725,48.7337,48.7337,28880.4759
2010-02-02 10:40:00,71.41,71.42,71.1,71.14,34829.63764196863,48.7201,48.7269,48.5086,48.5359,34829.6376
2010-02-02 10:50:00,71.17,71.2,71.0,71.04,28988.64250946457,48.5563,48.5768,48.4403,48.4676,28988.6425
2010-02-02 11:00:00,71.04,71.07,70.59,70.66,31584.640346133045,48.4676,48.4881,48.1606,48.2084,31584.6403
2010-02-02 11:10:00,70.62,70.79,70.61,70.71,18063.81828015144,48.1811,48.2971,48.1743,48.2425,18063.8183
2010-02-02 11:20:00,70.65,71.0,70.65,71.0,7571.660356949702,48.2015,48.4403,48.2015,48.4403,7571.6604
2010-02-02 11:30:00,70.98,71.06,70.95,71.05,35803.136830719304,48.4267,48.4813,48.4062,48.4745,35803.1368
2010-02-02 11:40:00,71.01,71.12,70.84,70.94,41427.79881016766,48.4472,48.5222,48.3312,48.3994,41427.7988
2010-02-02 11:50:00,70.95,71.01,70.68,70.79,29421.308815575987,48.4062,48.4472,48.222,48.2971,29421.3088
2010-02-02 12:00:00,70.8,70.95,70.72,70.91,26284.478096268253,48.3039,48.4062,48.2493,48.3789,26284.4781
2010-02-02 12:10:00,70.92,70.96,70.79,70.86,31260.140616549485,48.3858,48.413,48.2971,48.3448,31260.1406
2010-02-02 12:20:00,70.87,71.08,70.85,71.01,34505.13791238507,48.3516,48.4949,48.338,48.4472,34505.1379
2010-02-02 12:30:00,71.01,71.01,70.84,70.87,20767.98269334776,48.4472,48.4472,48.3312,48.3516,20767.9827
2010-02-02 12:40:00,70.91,70.91,70.69,70.72,25094.64575446187,48.3789,48.3789,48.2288,48.2493,25094.6458
2010-02-02 12:50:00,70.72,70.82,70.72,70.79,21525.148729042725,48.2493,48.3175,48.2493,48.2971,21525.1487
2010-02-02 13:00:00,70.81,70.83,70.54,70.56,27474.31043807464,48.3107,48.3244,48.1265,48.1401,27474.3104
2010-02-02 13:10:00,70.56,70.66,70.55,70.63,13088.1557598702,48.1401,48.2084,48.1333,48.1879,13088.1558
2010-02-02 13:20:00,70.63,70.78,70.63,70.76,15359.65386695511,48.1879,48.2902,48.1879,48.2766,15359.6539
2010-02-02 13:30:00,70.77,70.89,70.72,70.88,25959.97836668469,48.2834,48.3653,48.2493,48.3585,25959.9784
2010-02-02 13:40:00,70.89,71.01,70.85,70.94,49864.79177934018,48.3653,48.4472,48.338,48.3994,49864.7918
2010-02-02 13:50:00,70.95,70.95,70.81,70.83,33315.30557057869,48.4062,48.4062,48.3107,48.3244,33315.3056
2010-02-02 14:00:00,70.84,70.88,70.76,70.78,24770.14602487831,48.3312,48.3585,48.2766,48.2902,24770.146
2010-02-02 14:10:00,70.8,70.86,70.68,70.76,28231.47647376961,48.3039,48.3448,48.222,48.2766,28231.4765
2010-02-02 14:20:00,70.73,70.85,70.72,70.85,28231.47647376961,48.2561,48.338,48.2493,48.338,28231.4765
2010-02-02 14:30:00,70.85,70.91,70.8,70.86,18280.15143320714,48.338,48.3789,48.3039,48.3448,18280.1514
2010-02-02 14:40:00,70.87,70.87,70.62,70.67,88372.09302325582,48.3516,48.3516,48.1811,48.2152,88372.093
2010-02-02 14:50:00,70.65,70.72,70.6,70.6,36019.469983775016,48.2015,48.2493,48.1674,48.1674,36019.47
2010-02-02 15:00:00,70.61,70.71,70.54,70.7,57869.1184424013,48.1743,48.2425,48.1265,48.2357,57869.1184
2010-02-02 15:10:00,70.7,71.01,70.69,70.91,73012.4391563007,48.2357,48.4472,48.2288,48.3789,73012.4392
2010-02-02 15:20:00,70.92,70.97,70.73,70.76,47593.29367225527,48.3858,48.4199,48.2561,48.2766,47593.2937
2010-02-02 15:30:00,70.75,70.8,70.7,70.74,58842.61763115197,48.2698,48.3039,48.2357,48.263,58842.6176
2010-02-02 15:40:00,70.75,70.82,70.65,70.7,147755.54353704705,48.2698,48.3175,48.2015,48.2357,147755.5435
2010-02-02 15:50:00,70.7,70.87,70.68,70.77,144294.21308815575,48.2357,48.3516,48.222,48.2834,144294.2131
2010-02-03 09:30:00,70.47,70.91,70.47,70.62,33856.13845321796,48.0787,48.3789,48.0787,48.1811,33856.1385
2010-02-03 09:40:00,70.58,71.09,70.58,70.85,64791.77934018388,48.1538,48.5017,48.1538,48.338,64791.7793
2010-02-03 09:50:00,70.82,71.01,70.7,70.95,78637.10113574905,48.3175,48.4472,48.2357,48.4062,78637.1011
2010-02-03 10:00:00,70.92,71.14,70.83,71.11,30070.308274743104,48.3858,48.5359,48.3244,48.5154,30070.3083
2010-02-03 10:10:00,71.09,71.16,70.83,70.84,67063.27744726879,48.5017,48.5495,48.3244,48.3312,67063.2774
2010-02-03 10:20:00,70.87,70.96,70.77,70.82,41319.6322336398,48.3516,48.413,48.2834,48.3175,41319.6322
2010-02-03 10:30:00,70.82,70.93,70.45,70.54,51054.62412114657,48.3175,48.3926,48.0651,48.1265,51054.6241
2010-02-03 10:40:00,70.51,70.79,70.47,70.77,24229.313142239047,48.106,48.2971,48.0787,48.2834,24229.3131
2010-02-03 10:50:00,70.79,70.87,70.68,70.74,36776.63601946998,48.2971,48.3516,48.222,48.263,36776.636
2010-02-03 11:00:00,70.77,70.9,70.65,70.82,30827.474310438072,48.2834,48.3721,48.2015,48.3175,30827.4743
2010-02-03 11:10:00,70.8,70.8,70.45,70.53,31260.140616549485,48.3039,48.3039,48.0651,48.1197,31260.1406
2010-02-03 11:20:00,70.52,70.52,70.35,70.35,23039.480800432662,48.1129,48.1129,47.9969,47.9969,23039.4808
2010-02-03 11:30:00,70.35,70.42,70.24,70.24,21957.815035154137,47.9969,48.0446,47.9218,47.9218,21957.815
2010-02-03 11:40:00,70.25,70.31,70.19,70.28,40778.79935100054,47.9286,47.9696,47.8877,47.9491,40778.7994
2010-02-03 11:50:00,70.28,70.28,70.01,70.02,25419.145484045428,47.9491,47.9491,47.7649,47.7717,25419.1455
2010-02-03 12:00:00,70.02,70.39,69.98,70.39,24445.64629529475,47.7717,48.0242,47.7444,48.0242,24445.6463
2010-02-03 12:10:00,70.39,70.42,70.29,70.4,9194.159004867495,48.0242,48.0446,47.9559,48.031,9194.159
2010-02-03 12:20:00,70.41,70.41,70.26,70.35,19686.316928069227,48.0378,48.0378,47.9355,47.9969,19686.3169
2010-02-03 12:30:00,70.37,70.67,70.36,70.66,31909.1400757166,48.0105,48.2152,48.0037,48.2084,31909.1401
2010-02-03 12:40:00,70.63,70.63,70.25,70.32,17306.65224445646,48.1879,48.1879,47.9286,47.9764,17306.6522
2010-02-03 12:50:00,70.33,70.59,70.33,70.47,13628.988642509465,47.9832,48.1606,47.9832,48.0787,13628.9886
2010-02-03 13:00:00,70.48,70.77,70.41,70.77,27257.97728501893,48.0856,48.2834,48.0378,48.2834,27257.9773
2010-02-03 13:10:00,70.73,70.77,70.67,70.72,7463.49378042185,48.2561,48.2834,48.2152,48.2493,7463.4938
2010-02-03 13:20:00,70.72,70.75,70.61,70.64,8545.159545700379,48.2493,48.2698,48.1743,48.1947,8545.1595
2010-02-03 13:30:00,70.67,70.85,70.67,70.67,9410.4921579232,48.2152,48.338,48.2152,48.2152,9410.4922
2010-02-03 13:40:00,70.68,70.71,70.56,70.62,19578.15035154137,48.222,48.2425,48.1401,48.1811,19578.1504
2010-02-03 13:50:00,70.59,70.62,70.42,70.48,19253.65062195781,48.1606,48.1811,48.0446,48.0856,19253.6506
2010-02-03 14:00:00,70.49,70.53,70.44,70.48,13628.988642509465,48.0924,48.1197,48.0583,48.0856,13628.9886
2010-02-03 14:10:00,70.49,70.53,70.41,70.41,10600.324499729582,48.0924,48.1197,48.0378,48.0378,10600.3245
2010-02-03 14:20:00,70.38,70.44,70.23,70.28,27582.47701460249,48.0173,48.0583,47.915,47.9491,27582.477
2010-02-03 14:30:00,70.28,70.34,70.16,70.19,27798.8101676582,47.9491,47.99,47.8672,47.8877,27798.8102
2010-02-03 14:40:00,70.18,70.31,70.11,70.25,21308.81557598702,47.8809,47.9696,47.8331,47.9286,21308.8156
2010-02-03 14:50:00,70.25,70.35,70.18,70.31,16116.81990265008,47.9286,47.9969,47.8809,47.9696,16116.8199
2010-02-03 15:00:00,70.32,70.7,70.3,70.63,55922.12006489994,47.9764,48.2357,47.9628,48.1879,55922.1201
2010-02-03 15:10:00,70.62,70.63,70.43,70.44,39805.30016224986,48.1811,48.1879,48.0515,48.0583,39805.3002
2010-02-03 15:20:00,70.45,70.49,70.28,70.41,33423.47214710654,48.0651,48.0924,47.9491,48.0378,33423.4721
2010-02-03 15:30:00,70.41,70.56,70.38,70.56,29745.808545159543,48.0378,48.1401,48.0173,48.1401,29745.8085
2010-02-03 15:40:00,70.57,70.71,70.55,70.64,57436.45213628988,48.147,48.2425,48.1333,48.1947,57436.4521
2010-02-03 15:50:00,70.63,70.63,70.38,70.39,73445.10546241212,48.1879,48.1879,48.0173,48.0242,73445.1055
2010-02-04 09:30:00,69.82,70.23,69.27,70.17,64575.446187128175,47.6353,47.915,47.26,47.8741,64575.4462
2010-02-04 09:40:00,70.17,70.17,69.06,69.37,49972.95835586804,47.8741,47.8741,47.1168,47.3283,49972.9584
2010-02-04 09:50:00,69.37,69.42,68.82,68.94,37533.80205516495,47.3283,47.3624,46.953,47.0349,37533.8021
2010-02-04 10:00:00,68.94,69.25,68.94,69.04,41860.46511627907,47.0349,47.2464,47.0349,47.1031,41860.4651
2010-02-04 10:10:00,69.0,69.0,68.58,68.98,42833.96430502975,47.0758,47.0758,46.7893,47.0622,42833.9643
2010-02-04 10:20:00,69.01,69.2,68.69,68.88,48025.959978366685,47.0826,47.2123,46.8643,46.994,48025.96
2010-02-04 10:30:00,68.88,69.11,68.8,68.93,63277.44726879394,46.994,47.1509,46.9394,47.0281,63277.4473
2010-02-04 10:40:00,68.9,69.12,68.84,69.03,57436.45213628988,47.0076,47.1577,46.9667,47.0963,57436.4521
2010-02-04 10:50:00,69.0,69.21,68.65,68.65,36235.80313683072,47.0758,47.2191,46.837,46.837,36235.8031
2010-02-04 11:00:00,68.69,69.11,68.64,69.03,21200.648999459165,46.8643,47.1509,46.8302,47.0963,21200.649
2010-02-04 11:10:00,69.02,69.12,68.77,68.92,15684.153596538668,47.0895,47.1577,46.9189,47.0212,15684.1536
2010-02-04 11:20:00,68.94,69.08,68.81,69.08,18171.98485667929,47.0349,47.1304,46.9462,47.1304,18171.9849
2010-02-04 11:30:00,69.12,69.15,68.69,68.71,28772.30935640887,47.1577,47.1782,46.8643,46.878,28772.3094
2010-02-04 11:40:00,68.71,68.98,68.51,68.92,28123.30989724175,46.878,47.0622,46.7415,47.0212,28123.3099
2010-02-04 11:50:00,68.98,69.25,68.92,69.09,13520.82206598161,47.0622,47.2464,47.0212,47.1372,13520.8221
2010-02-04 12:00:00,69.03,69.12,68.83,69.07,13196.322336398052,47.0963,47.1577,46.9598,47.1236,13196.3223
2010-02-04 12:10:00,69.11,69.16,68.89,68.96,16116.81990265008,47.1509,47.185,47.0008,47.0485,16116.8199
2010-02-04 12:20:00,68.88,69.1,68.88,68.94,8545.159545700379,46.994,47.144,46.994,47.0349,8545.1595
2010-02-04 12:30:00,68.91,69.06,68.91,69.0,4651.162790697675,47.0144,47.1168,47.0144,47.0758,4651.1628
2010-02-04 12:40:00,69.0,69.0,68.79,68.83,17739.318550567874,47.0758,47.0758,46.9325,46.9598,17739.3186
2010-02-04 12:50:00,68.74,69.12,68.74,69.11,21308.81557598702,46.8984,47.1577,46.8984,47.1509,21308.8156
2010-02-04 13:00:00,69.08,69.09,68.92,69.05,14602.48783126014,47.1304,47.1372,47.0212,47.1099,14602.4878
2010-02-04 13:10:00,69.04,69.04,68.83,68.87,34396.97133585722,47.1031,47.1031,46.9598,46.9871,34396.9713
2010-02-04 13:20:00,68.88,68.95,68.75,68.79,17198.48566792861,46.994,47.0417,46.9053,46.9325,17198.4857
2010-02-04 13:30:00,68.79,68.81,68.6,68.67,57220.11898323418,46.9325,46.9462,46.8029,46.8507,57220.119
2010-02-04 13:40:00,68.67,68.67,68.35,68.48,40995.13250405624,46.8507,46.8507,46.6324,46.721,40995.1325
2010-02-04 13:50:00,68.49,68.56,68.4,68.45,24012.979989183343,46.7279,46.7756,46.6665,46.7006,24012.98
2010-02-04 14:00:00,68.46,68.63,68.4,68.56,32233.63980530016,46.7074,46.8234,46.6665,46.7756,32233.6398
2010-02-04 14:10:00,68.57,68.85,68.56,68.79,39048.13412655489,46.7825,46.9735,46.7756,46.9325,39048.1341
2010-02-04 14:20:00,68.76,69.04,68.74,68.92,40346.13304488913,46.9121,47.1031,46.8984,47.0212,40346.133
2010-02-04 14:30:00,68.91,69.0,68.82,68.93,48566.792861005946,47.0144,47.0758,46.953,47.0281,48566.7929
2010-02-04 14:40:00,68.93,68.93,68.72,68.81,21957.815035154137,47.0281,47.0281,46.8848,46.9462,21957.815
2010-02-04 14:50:00,68.78,68.83,68.58,68.65,15575.987020010816,46.9257,46.9598,46.7893,46.837,15575.987
2010-02-04 15:00:00,68.67,68.72,68.51,68.62,23580.31368307193,46.8507,46.8848,46.7415,46.8166,23580.3137
2010-02-04 15:10:00,68.63,68.65,68.52,68.53,19794.48350459708,46.8234,46.837,46.7483,46.7552,19794.4835
2010-02-04 15:20:00,68.57,68.62,68.45,68.58,26284.478096268253,46.7825,46.8166,46.7006,46.7893,26284.4781
2010-02-04 15:30:00,68.55,68.58,68.39,68.51,65548.94537587886,46.7688,46.7893,46.6596,46.7415,65548.9454
2010-02-04 15:40:00,68.45,68.59,68.33,68.38,86857.76095186587,46.7006,46.7961,46.6187,46.6528,86857.761
2010-02-04 15:50:00,68.39,68.41,68.1,68.13,192103.8399134668,46.6596,46.6733,46.4618,46.4823,192103.8399
2010-02-05 09:30:00,62.22,62.87,60.14,61.94,1620659.81611682,42.4501,42.8936,41.031,42.2591,1620659.8161
2010-02-05 09:40:00,61.93,62.64,61.45,61.62,732179.5565170362,42.2523,42.7367,41.9248,42.0408,732179.5565
2010-02-05 09:50:00,61.63,62.66,61.61,62.63,846295.294753921,42.0476,42.7503,42.0339,42.7298,846295.2948
2010-02-05 10:00:00,62.63,62.63,62.19,62.51,521146.5657111952,42.7298,42.7298,42.4296,42.648,521146.5657
2010-02-05 10:10:00,62.51,62.87,62.27,62.47,280475.93293672253,42.648,42.8936,42.4842,42.6207,280475.9329
2010-02-05 10:20:00,62.42,62.93,62.4,62.62,220010.8166576528,42.5866,42.9345,42.5729,42.723,220010.8167
2010-02-05 10:30:00,62.61,63.48,62.59,63.36,606922.6608977825,42.7162,43.3098,42.7025,43.2279,606922.6609
2010-02-05 10:40:00,63.37,63.76,63.23,63.33,421200.6489994592,43.2347,43.5008,43.1392,43.2074,421200.649
2010-02-05 10:50:00,63.37,63.49,63.09,63.36,243050.29745808544,43.2347,43.3166,43.0437,43.2279,243050.2975
2010-02-05 11:00:00,63.36,63.52,63.05,63.07,150027.04164413197,43.2279,43.337,43.0164,43.03,150027.0416
2010-02-05 11:10:00,63.06,63.31,62.91,63.31,93023.25581395348,43.0232,43.1938,42.9209,43.1938,93023.2558
2010-02-05 11:20:00,63.32,63.37,63.05,63.28,115738.2368848026,43.2006,43.2347,43.0164,43.1733,115738.2369
2010-02-05 11:30:00,63.28,63.37,63.0,63.05,247485.12709572745,43.1733,43.2347,42.9823,43.0164,247485.1271
2010-02-05 11:40:00,63.04,63.09,62.65,62.77,200540.83288263925,43.0096,43.0437,42.7435,42.8254,200540.8329
2010-02-05 11:50:00,62.76,62.97,62.74,62.82,175446.18712817738,42.8185,42.9618,42.8049,42.8595,175446.1871
2010-02-05 12:00:00,62.82,63.03,62.81,62.9,59707.9502433748,42.8595,43.0027,42.8526,42.914,59707.9502
2010-02-05 12:10:00,62.89,63.19,62.84,63.15,111519.74040021632,42.9072,43.1119,42.8731,43.0846,111519.7404
2010-02-05 12:20:00,63.17,63.34,63.16,63.33,145159.54570037857,43.0983,43.2142,43.0914,43.2074,145159.5457
2010-02-05 12:30:00,63.31,63.33,63.14,63.17,146241.2114656571,43.1938,43.2074,43.0778,43.0983,146241.2115
2010-02-05 12:40:00,63.17,63.41,63.1,63.33,200216.3331530557,43.0983,43.262,43.0505,43.2074,200216.3332
2010-02-05 12:50:00,63.34,63.79,63.33,63.76,254191.4548404543,43.2142,43.5213,43.2074,43.5008,254191.4548
2010-02-05 13:00:00,63.75,63.76,63.45,63.49,102974.58085451597,43.494,43.5008,43.2893,43.3166,102974.5809
2010-02-05 13:10:00,63.45,63.67,63.41,63.61,68577.60951865873,43.2893,43.4394,43.262,43.3985,68577.6095
2010-02-05 13:20:00,63.6,63.61,63.33,63.49,61763.115197404,43.3916,43.3985,43.2074,43.3166,61763.1152
2010-02-05 13:30:00,63.49,63.56,63.18,63.31,122985.39751216874,43.3166,43.3643,43.1051,43.1938,122985.3975
2010-02-05 13:40:00,63.3,63.37,63.1,63.1,102650.0811249324,43.187,43.2347,43.0505,43.0505,102650.0811
2010-02-05 13:50:00,63.1,63.19,62.64,62.76,147214.71065440777,43.0505,43.1119,42.7367,42.8185,147214.7107
2010-02-05 14:00:00,62.76,62.91,62.68,62.72,118550.56787452677,42.8185,42.9209,42.764,42.7912,118550.5679
2010-02-05 14:10:00,62.69,63.09,62.69,63.09,176419.68631692807,42.7708,43.0437,42.7708,43.0437,176419.6863
2010-02-05 14:20:00,63.08,63.15,62.84,63.08,113358.57220118985,43.0369,43.0846,42.8731,43.0369,113358.5722
2010-02-05 14:30:00,63.07,63.16,62.88,63.05,128610.05949161708,43.03,43.0914,42.9004,43.0164,128610.0595
2010-02-05 14:40:00,63.05,63.1,62.85,63.05,67604.11032990806,43.0164,43.0505,42.8799,43.0164,67604.1103
2010-02-05 14:50:00,63.07,63.22,62.98,63.11,65548.94537587886,43.03,43.1324,42.9686,43.0573,65548.9454
2010-02-05 15:00:00,63.13,63.95,63.12,63.71,187560.8436992969,43.071,43.6304,43.0641,43.4667,187560.8437
2010-02-05 15:10:00,63.69,63.8,63.33,63.47,153163.8723634397,43.453,43.5281,43.2074,43.3029,153163.8724
2010-02-05 15:20:00,63.44,63.64,63.17,63.25,104056.24661979447,43.2825,43.4189,43.0983,43.1528,104056.2466
2010-02-05 15:30:00,63.27,63.6,63.25,63.37,159221.20064899945,43.1665,43.3916,43.1528,43.2347,159221.2006
2010-02-05 15:40:00,63.37,63.43,62.93,62.99,202920.497566252,43.2347,43.2756,42.9345,42.9755,202920.4976
2010-02-05 15:50:00,62.96,63.49,62.96,63.49,326122.22823147645,42.955,43.3166,42.955,43.3166,326122.2282
2010-02-08 09:30:00,63.52,64.81,62.88,64.81,171660.35694970255,43.337,44.2172,42.9004,44.2172,171660.3569
2010-02-08 09:40:00,64.72,64.89,64.35,64.45,172742.02271498105,44.1558,44.2717,43.9033,43.9715,172742.0227
2010-02-08 09:50:00,64.46,64.51,64.13,64.18,172525.68956192536,43.9784,44.0125,43.7532,43.7873,172525.6896
2010-02-08 10:00:00,64.18,64.41,64.02,64.28,139643.05029745807,43.7873,43.9443,43.6782,43.8556,139643.0503
2010-02-08 10:10:00,64.27,64.76,64.19,64.58,131638.72363439697,43.8487,44.183,43.7942,44.0602,131638.7236
2010-02-08 10:20:00,64.58,64.66,63.98,64.18,137912.38507301244,44.0602,44.1148,43.6509,43.7873,137912.3851
2010-02-08 10:30:00,64.14,64.16,63.79,63.82,147647.3769605192,43.76,43.7737,43.5213,43.5417,147647.377
2010-02-08 10:40:00,63.79,64.15,63.79,64.13,169172.5256895619,43.5213,43.7669,43.5213,43.7532,169172.5257
2010-02-08 10:50:00,64.13,64.25,64.02,64.18,126446.72796106002,43.7532,43.8351,43.6782,43.7873,126446.728
2010-02-08 11:00:00,64.18,64.23,64.02,64.16,85667.92861005949,43.7873,43.8215,43.6782,43.7737,85667.9286
2010-02-08 11:10:00,64.16,64.18,63.87,63.96,57220.11898323418,43.7737,43.7873,43.5758,43.6372,57220.119
2010-02-08 11:20:00,63.93,64.15,63.9,64.04,44240.12979989183,43.6168,43.7669,43.5963,43.6918,44240.1298
2010-02-08 11:30:00,64.04,64.09,63.86,63.93,75392.10383991347,43.6918,43.7259,43.569,43.6168,75392.1038
2010-02-08 11:40:00,63.96,64.05,63.9,63.96,93672.2552731206,43.6372,43.6986,43.5963,43.6372,93672.2553
2010-02-08 11:50:00,63.95,64.07,63.82,64.0,78312.60140616549,43.6304,43.7123,43.5417,43.6645,78312.6014
2010-02-08 12:00:00,64.0,64.06,63.79,63.97,75067.6041103299,43.6645,43.7055,43.5213,43.6441,75067.6041
2010-02-08 12:10:00,64.01,64.12,63.91,64.01,63385.61384532179,43.6714,43.7464,43.6031,43.6714,63385.6138
2010-02-08 12:20:00,64.01,64.1,63.96,64.02,81665.76527852892,43.6714,43.7328,43.6372,43.6782,81665.7653
2010-02-08 12:30:00,64.03,64.09,63.97,64.07,54948.62087614927,43.685,43.7259,43.6441,43.7123,54948.6209
2010-02-08 12:40:00,64.06,64.09,63.98,64.05,41319.6322336398,43.7055,43.7259,43.6509,43.6986,41319.6322
2010-02-08 12:50:00,64.05,64.23,64.04,64.19,51379.12385073013,43.6986,43.8215,43.6918,43.7942,51379.1239
2010-02-08 13:00:00,64.2,64.21,63.85,63.86,80908.59924283397,43.801,43.8078,43.5622,43.569,80908.5992
2010-02-08 13:10:00,63.85,63.93,63.74,63.84,70849.10762574364,43.5622,43.6168,43.4871,43.5554,70849.1076
2010-02-08 13:20:00,63.83,63.86,63.67,63.76,35478.63710113575,43.5485,43.569,43.4394,43.5008,35478.6371
2010-02-08 13:30:00,63.76,63.81,63.61,63.76,34396.97133585722,43.5008,43.5349,43.3985,43.5008,34396.9713
2010-02-08 13:40:00,63.76,63.9,63.72,63.76,40129.79989183342,43.5008,43.5963,43.4735,43.5008,40129.7999
2010-02-08 13:50:00,63.76,63.89,63.75,63.82,37209.3023255814,43.5008,43.5895,43.494,43.5417,37209.3023
2010-02-08 14:00:00,63.88,64.1,63.86,64.02,40454.29962141698,43.5827,43.7328,43.569,43.6782,40454.2996
2010-02-08 14:10:00,64.02,64.28,64.02,64.23,40995.13250405624,43.6782,43.8556,43.6782,43.8215,40995.1325
2010-02-08 14:20:00,64.22,64.23,64.02,64.07,33531.638723634394,43.8146,43.8215,43.6782,43.7123,33531.6387
2010-02-08 14:30:00,64.07,64.11,63.75,63.81,60573.282855597616,43.7123,43.7396,43.494,43.5349,60573.2829
2010-02-08 14:40:00,63.8,63.96,63.79,63.89,38399.13466738778,43.5281,43.6372,43.5213,43.5895,38399.1347
2010-02-08 14:50:00,63.89,64.07,63.78,63.8,36235.80313683072,43.5895,43.7123,43.5144,43.5281,36235.8031
2010-02-08 15:00:00,63.82,63.91,63.69,63.79,67063.27744726879,43.5417,43.6031,43.453,43.5213,67063.2774
2010-02-08 15:10:00,63.78,63.79,63.56,63.56,59275.28393726338,43.5144,43.5213,43.3643,43.3643,59275.2839
2010-02-08 15:20:00,63.59,63.72,63.5,63.56,53109.789075175766,43.3848,43.4735,43.3234,43.3643,53109.7891
2010-02-08 15:30:00,63.58,63.7,63.54,63.6,90859.92428339642,43.378,43.4599,43.3507,43.3916,90859.9243
2010-02-08 15:40:00,63.59,63.6,63.31,63.34,159437.53380205517,43.3848,43.3916,43.1938,43.2142,159437.5338
2010-02-08 15:50:00,63.33,63.37,63.19,63.2,290968.09085992427,43.2074,43.2347,43.1119,43.1187,290968.0909
2010-02-09 09:30:00,62.76,63.65,62.75,63.25,224445.64629529475,42.8185,43.4257,42.8117,43.1528,224445.6463
2010-02-09 09:40:00,63.28,63.51,62.98,62.98,189507.84207679823,43.1733,43.3302,42.9686,42.9686,189507.8421
2010-02-09 09:50:00,62.99,63.19,62.86,62.87,154029.20497566252,42.9755,43.1119,42.8868,42.8936,154029.205
2010-02-09 10:00:00,62.87,63.33,62.64,63.29,187560.8436992969,42.8936,43.2074,42.7367,43.1801,187560.8437
2010-02-09 10:10:00,63.3,63.51,63.3,63.49,104272.5797728502,43.187,43.3302,43.187,43.3166,104272.5798
2010-02-09 10:20:00,63.49,63.5,63.27,63.3,98107.08491076255,43.3166,43.3234,43.1665,43.187,98107.0849
2010-02-09 10:30:00,63.32,63.54,63.31,63.38,71714.44023796647,43.2006,43.3507,43.1938,43.2415,71714.4402
2010-02-09 10:40:00,63.39,63.52,63.12,63.25,67063.27744726879,43.2484,43.337,43.0641,43.1528,67063.2774
2010-02-09 10:50:00,63.25,63.28,63.02,63.14,69226.60897782585,43.1528,43.1733,42.9959,43.0778,69226.609
2010-02-09 11:00:00,63.13,63.14,62.6,62.64,65765.27852893456,43.071,43.0778,42.7094,42.7367,65765.2785
2010-02-09 11:10:00,62.64,63.04,62.62,63.04,88480.25959978366,42.7367,43.0096,42.723,43.0096,88480.2596
2010-02-09 11:20:00,63.03,63.19,63.0,63.02,60248.78312601406,43.0027,43.1119,42.9823,42.9959,60248.7831
2010-02-09 11:30:00,63.03,63.42,63.02,63.29,223580.313683072,43.0027,43.2688,42.9959,43.1801,223580.3137
2010-02-09 11:40:00,63.27,63.3,63.09,63.19,150027.04164413197,43.1665,43.187,43.0437,43.1119,150027.0416
2010-02-09 11:50:00,63.18,63.34,63.13,63.14,130124.39156300704,43.1051,43.2142,43.071,43.0778,130124.3916
2010-02-09 12:00:00,63.14,63.24,63.13,63.23,108058.40995132504,43.0778,43.146,43.071,43.1392,108058.41
2010-02-09 12:10:00,63.23,63.37,63.03,63.24,193077.3391022174,43.1392,43.2347,43.0027,43.146,193077.3391
2010-02-09 12:20:00,63.24,63.28,62.97,62.98,50405.62466197945,43.146,43.1733,42.9618,42.9686,50405.6247
2010-02-09 12:30:00,62.98,63.17,62.91,63.12,60140.61654948621,42.9686,43.0983,42.9209,43.0641,60140.6165
2010-02-09 12:40:00,63.12,63.12,62.39,62.57,155110.87074094106,43.0641,43.0641,42.5661,42.6889,155110.8707
2010-02-09 12:50:00,62.56,62.87,62.47,62.86,73228.77230935641,42.6821,42.8936,42.6207,42.8868,73228.7723
2010-02-09 13:00:00,62.87,63.1,62.87,63.04,54732.28772309356,42.8936,43.0505,42.8936,43.0096,54732.2877
2010-02-09 13:10:00,63.03,63.11,62.98,63.1,87723.09356408869,43.0027,43.0573,42.9686,43.0505,87723.0936
2010-02-09 13:20:00,63.09,63.1,62.85,62.92,97241.75229853977,43.0437,43.0505,42.8799,42.9277,97241.7523
2010-02-09 13:30:00,62.94,63.1,62.92,63.04,33207.13899405084,42.9413,43.0505,42.9277,43.0096,33207.139
2010-02-09 13:40:00,63.07,63.25,62.96,63.19,34180.638182801515,43.03,43.1528,42.955,43.1119,34180.6382
2010-02-09 13:50:00,63.19,63.19,62.93,62.94,43374.797187669006,43.1119,43.1119,42.9345,42.9413,43374.7972
2010-02-09 14:00:00,62.94,63.03,62.87,62.88,40129.79989183342,42.9413,43.0027,42.8936,42.9004,40129.7999
2010-02-09 14:10:00,62.88,62.9,62.6,62.63,72904.27257977285,42.9004,42.914,42.7094,42.7298,72904.2726
2010-02-09 14:20:00,62.63,62.83,62.61,62.83,46187.128177393184,42.7298,42.8663,42.7162,42.8663,46187.1282
2010-02-09 14:30:00,62.82,62.92,62.56,62.56,79177.93401838832,42.8595,42.9277,42.6821,42.6821,79177.934
2010-02-09 14:40:00,62.59,62.82,62.51,62.52,65332.61222282315,42.7025,42.8595,42.648,42.6548,65332.6122
2010-02-09 14:50:00,62.53,62.66,62.38,62.51,107625.74364521365,42.6616,42.7503,42.5593,42.648,107625.7436
2010-02-09 15:00:00,62.51,62.9,62.47,62.81,68144.94321254732,42.648,42.914,42.6207,42.8526,68144.9432
2010-02-09 15:10:00,62.81,62.88,62.75,62.82,76690.1027582477,42.8526,42.9004,42.8117,42.8595,76690.1028
2010-02-09 15:20:00,62.81,63.0,62.8,62.99,67063.27744726879,42.8526,42.9823,42.8458,42.9755,67063.2774
2010-02-09 15:30:00,63.0,63.04,62.86,62.87,78853.43428880475,42.9823,43.0096,42.8868,42.8936,78853.4343
2010-02-09 15:40:00,62.86,62.93,62.76,62.87,174472.68793942672,42.8868,42.9345,42.8185,42.8936,174472.6879
2010-02-09 15:50:00,62.87,62.88,62.62,62.81,155651.7036235803,42.8936,42.9004,42.723,42.8526,155651.7036
2010-02-10 09:30:00,63.88,63.88,62.88,62.97,209085.99242833964,43.5827,43.5827,42.9004,42.9618,209085.9924
2010-02-10 09:40:00,62.97,63.15,62.84,63.13,97349.9188750676,42.9618,43.0846,42.8731,43.071,97349.9189
2010-02-10 09:50:00,63.12,63.15,62.98,63.03,95511.0870740941,43.0641,43.0846,42.9686,43.0027,95511.0871
2010-02-10 10:00:00,63.05,63.05,62.69,62.76,106868.57760951866,43.0164,43.0164,42.7708,42.8185,106868.5776
2010-02-10 10:10:00,62.75,62.86,62.64,62.76,104272.5797728502,42.8117,42.8868,42.7367,42.8185,104272.5798
2010-02-10 10:20:00,62.76,62.78,62.02,62.14,175121.6873985938,42.8185,42.8322,42.3137,42.3955,175121.6874
2010-02-10 10:30:00,62.14,62.42,62.04,62.36,90102.75824770144,42.3955,42.5866,42.3273,42.5456,90102.7582
2010-02-10 10:40:00,62.36,62.42,62.27,62.3,68036.77663601947,42.5456,42.5866,42.4842,42.5047,68036.7766
2010-02-10 10:50:00,62.28,62.48,62.28,62.41,53217.955651703625,42.491,42.6275,42.491,42.5797,53217.9557
2010-02-10 11:00:00,62.43,62.6,62.27,62.6,61005.94916170903,42.5934,42.7094,42.4842,42.7094,61005.9492
2010-02-10 11:10:00,62.6,62.67,62.47,62.51,40454.29962141698,42.7094,42.7571,42.6207,42.648,40454.2996
2010-02-10 11:20:00,62.51,62.73,62.51,62.71,68577.60951865873,42.648,42.7981,42.648,42.7844,68577.6095
2010-02-10 11:30:00,62.69,62.8,62.66,62.66,37317.46890210925,42.7708,42.8458,42.7503,42.7503,37317.4689
2010-02-10 11:40:00,62.7,62.76,62.61,62.76,49756.62520281233,42.7776,42.8185,42.7162,42.8185,49756.6252
2010-02-10 11:50:00,62.76,62.78,62.62,62.71,89453.75878853434,42.8185,42.8322,42.723,42.7844,89453.7588
2010-02-10 12:00:00,62.7,62.89,62.67,62.82,243807.4634937804,42.7776,42.9072,42.7571,42.8595,243807.4635
2010-02-10 12:10:00,62.82,62.87,62.74,62.85,87290.42725797728,42.8595,42.8936,42.8049,42.8799,87290.4273
2010-02-10 12:20:00,62.85,63.01,62.82,63.01,125040.56246619794,42.8799,42.9891,42.8595,42.9891,125040.5625
2010-02-10 12:30:00,63.01,63.12,62.75,62.87,106219.57815035152,42.9891,43.0641,42.8117,42.8936,106219.5782
2010-02-10 12:40:00,62.87,63.09,62.87,63.0,282639.2644672796,42.8936,43.0437,42.8936,42.9823,282639.2645
2010-02-10 12:50:00,63.0,63.08,62.96,63.04,80367.7663601947,42.9823,43.0369,42.955,43.0096,80367.7664
2010-02-10 13:00:00,63.05,63.12,63.04,63.05,50189.29150892374,43.0164,43.0641,43.0096,43.0164,50189.2915
2010-02-10 13:10:00,63.04,63.13,63.0,63.1,71065.44077879936,43.0096,43.071,42.9823,43.0505,71065.4408
2010-02-10 13:20:00,63.1,63.19,63.07,63.19,57436.45213628988,43.0505,43.1119,43.03,43.1119,57436.4521
2010-02-10 13:30:00,63.16,63.16,62.86,62.87,79718.76690102759,43.0914,43.0914,42.8868,42.8936,79718.7669
2010-02-10 13:40:00,62.87,63.06,62.81,62.98,93996.75500270416,42.8936,43.0232,42.8526,42.9686,93996.755
2010-02-10 13:50:00,62.97,63.09,62.95,63.08,64683.61276365603,42.9618,43.0437,42.9482,43.0369,64683.6128
2010-02-10 14:00:00,63.06,63.1,63.0,63.04,39913.46673877772,43.0232,43.0505,42.9823,43.0096,39913.4667
2010-02-10 14:10:00,63.07,63.16,63.0,63.13,85451.59545700379,43.03,43.0914,42.9823,43.071,85451.5955
2010-02-10 14:20:00,63.13,63.15,63.01,63.09,55056.78745267712,43.071,43.0846,42.9891,43.0437,55056.7875
2010-02-10 14:30:00,63.08,63.1,62.9,63.04,75067.6041103299,43.0369,43.0505,42.914,43.0096,75067.6041
2010-02-10 14:40:00,63.04,63.13,63.03,63.04,56462.95294753921,43.0096,43.071,43.0027,43.0096,56462.9529
2010-02-10 14:50:00,63.04,63.24,63.0,63.19,143428.88047593294,43.0096,43.146,42.9823,43.1119,143428.8805
2010-02-10 15:00:00,63.18,63.28,63.1,63.16,63385.61384532179,43.1051,43.1733,43.0505,43.0914,63385.6138
2010-02-10 15:10:00,63.17,63.23,63.09,63.15,74202.27149810709,43.0983,43.1392,43.0437,43.0846,74202.2715
2010-02-10 15:20:00,63.16,63.27,63.14,63.25,48458.626284478094,43.0914,43.1665,43.0778,43.1528,48458.6263
2010-02-10 15:30:00,63.25,63.25,63.0,63.13,148080.04326663062,43.1528,43.1528,42.9823,43.071,148080.0433
2010-02-10 15:40:00,63.13,63.19,63.0,63.02,257220.11898323416,43.071,43.1119,42.9823,42.9959,257220.119
2010-02-10 15:50:00,63.03,63.14,62.97,63.07,228664.14277988105,43.0027,43.0778,42.9618,43.03,228664.1428
2010-02-11 09:30:00,63.16,63.33,62.4,63.28,61546.78204434829,43.0914,43.2074,42.5729,43.1733,61546.782
2010-02-11 09:40:00,63.24,63.24,62.74,63.07,83829.096809086,43.146,43.146,42.8049,43.03,83829.0968
2010-02-11 09:50:00,63.06,63.33,62.95,63.18,99188.7506760411,43.0232,43.2074,42.9482,43.1051,99188.7507
2010-02-11 10:00:00,63.15,63.3,62.94,63.17,59924.2833964305,43.0846,43.187,42.9413,43.0983,59924.2834
2010-02-11 10:10:00,63.17,63.33,62.94,63.06,66738.77771768524,43.0983,43.2074,42.9413,43.0232,66738.7777
2010-02-11 10:20:00,63.06,63.21,62.91,62.95,49648.45862628448,43.0232,43.1255,42.9209,42.9482,49648.4586
2010-02-11 10:30:00,62.95,62.97,62.69,62.92,68577.60951865873,42.9482,42.9618,42.7708,42.9277,68577.6095
2010-02-11 10:40:00,62.93,63.12,62.78,62.98,55381.28718226068,42.9345,43.0641,42.8322,42.9686,55381.2872
2010-02-11 10:50:00,62.93,63.02,62.76,62.88,64142.779881016766,42.9345,42.9959,42.8185,42.9004,64142.7799
2010-02-11 11:00:00,62.88,63.01,62.76,62.89,49107.625743645214,42.9004,42.9891,42.8185,42.9072,49107.6257
2010-02-11 11:10:00,62.9,63.13,62.87,63.04,83396.43050297457,42.914,43.071,42.8936,43.0096,83396.4305
2010-02-11 11:20:00,63.04,63.1,62.94,62.99,66955.11087074094,43.0096,43.0505,42.9413,42.9755,66955.1109
2010-02-11 11:30:00,62.99,63.0,62.84,62.97,48025.959978366685,42.9755,42.9823,42.8731,42.9618,48025.96
2010-02-11 11:40:00,62.96,63.38,62.94,63.38,159545.70037858302,42.955,43.2415,42.9413,43.2415,159545.7004
2010-02-11 11:50:00,63.38,63.46,63.28,63.28,190156.8415359654,43.2415,43.2961,43.1733,43.1733,190156.8415
2010-02-11 12:00:00,63.31,63.48,63.28,63.42,91508.92374256357,43.1938,43.3098,43.1733,43.2688,91508.9237
2010-02-11 12:10:00,63.43,63.47,63.2,63.23,114223.90481341264,43.2756,43.3029,43.1187,43.1392,114223.9048
2010-02-11 12:20:00,63.25,63.29,63.14,63.18,41427.79881016766,43.1528,43.1801,43.0778,43.1051,41427.7988
2010-02-11 12:30:00,63.17,63.25,63.14,63.25,66846.94429421308,43.0983,43.1528,43.0778,43.1528,66846.9443
2010-02-11 12:40:00,63.25,63.25,63.16,63.2,33639.80530016225,43.1528,43.1528,43.0914,43.1187,33639.8053
2010-02-11 12:50:00,63.2,63.23,63.12,63.2,44240.12979989183,43.1187,43.1392,43.0641,43.1187,44240.1298
2010-02-11 13:00:00,63.2,63.23,63.13,63.19,38615.46782044348,43.1187,43.1392,43.071,43.1119,38615.4678
2010-02-11 13:10:00,63.18,63.25,63.14,63.23,39588.96700919416,43.1051,43.1528,43.0778,43.1392,39588.967
2010-02-11 13:20:00,63.24,63.41,63.18,63.27,57977.28501892915,43.146,43.262,43.1051,43.1665,57977.285
2010-02-11 13:30:00,63.28,63.39,63.15,63.2,82206.5981611682,43.1733,43.2484,43.0846,43.1187,82206.5982
2010-02-11 13:40:00,63.2,63.26,63.12,63.17,56571.11952406706,43.1187,43.1597,43.0641,43.0983,56571.1195
2010-02-11 13:50:00,63.17,63.32,63.11,63.28,85667.92861005949,43.0983,43.2006,43.0573,43.1733,85667.9286
2010-02-11 14:00:00,63.29,63.5,63.27,63.4,150784.20767982694,43.1801,43.3234,43.1665,43.2552,150784.2077
2010-02-11 14:10:00,63.41,63.52,63.33,63.37,109031.90914007572,43.262,43.337,43.2074,43.2347,109031.9091
2010-02-11 14:20:00,63.37,63.47,63.33,63.37,68361.27636560303,43.2347,43.3029,43.2074,43.2347,68361.2764
2010-02-11 14:30:00,63.38,63.46,63.29,63.32,67495.9437533802,43.2415,43.2961,43.1801,43.2006,67495.9438
2010-02-11 14:40:00,63.31,63.37,63.19,63.22,118766.90102758248,43.1938,43.2347,43.1119,43.1324,118766.901
2010-02-11 14:50:00,63.19,63.37,63.17,63.26,73661.43861546782,43.1119,43.2347,43.0983,43.1597,73661.4386
2010-02-11 15:00:00,63.28,63.34,63.23,63.32,64683.61276365603,43.1733,43.2142,43.1392,43.2006,64683.6128
2010-02-11 15:10:00,63.32,63.37,63.13,63.15,69118.442401298,43.2006,43.2347,43.071,43.0846,69118.4424
2010-02-11 15:20:00,63.14,63.22,63.07,63.18,60789.61600865333,43.0778,43.1324,43.03,43.1051,60789.616
2010-02-11 15:30:00,63.18,63.26,63.11,63.13,135857.22011898324,43.1051,43.1597,43.0573,43.071,135857.2201
2010-02-11 15:40:00,63.12,63.28,63.1,63.21,159653.86695511086,43.0641,43.1733,43.0505,43.1255,159653.867
2010-02-11 15:50:00,63.2,63.87,63.2,63.27,376095.1865873445,43.1187,43.5758,43.1187,43.1665,376095.1866
2010-02-12 09:30:00,62.56,62.56,61.94,62.11,101784.74851270956,42.6821,42.6821,42.2591,42.3751,101784.7485
2010-02-12 09:40:00,62.06,62.74,61.98,62.67,91617.0903190914,42.3409,42.8049,42.2864,42.7571,91617.0903
2010-02-12 09:50:00,62.63,63.08,62.62,62.76,118658.73445105462,42.7298,43.0369,42.723,42.8185,118658.7345
2010-02-12 10:00:00,62.79,63.11,62.61,63.1,92482.42293131424,42.839,43.0573,42.7162,43.0505,92482.4229
2010-02-12 10:10:00,63.09,63.17,62.74,62.84,79502.43374797187,43.0437,43.0983,42.8049,42.8731,79502.4337
2010-02-12 10:20:00,62.84,63.2,62.74,63.12,88155.75987020011,42.8731,43.1187,42.8049,43.0641,88155.7599
2010-02-12 10:30:00,63.14,63.14,62.71,62.77,137804.2184964846,43.0778,43.0778,42.7844,42.8254,137804.2185
2010-02-12 10:40:00,62.77,62.91,62.76,62.83,35694.97025419145,42.8254,42.9209,42.8185,42.8663,35694.9703
2010-02-12 10:50:00,62.79,62.99,62.78,62.87,35694.97025419145,42.839,42.9755,42.8322,42.8936,35694.9703
2010-02-12 11:00:00,62.87,63.04,62.86,62.89,37858.30178474851,42.8936,43.0096,42.8868,42.9072,37858.3018
2010-02-12 11:10:00,62.89,63.05,62.85,62.96,23472.14710654408,42.9072,43.0164,42.8799,42.955,23472.1471
2010-02-12 11:20:00,63.0,63.32,63.0,63.25,63385.61384532179,42.9823,43.2006,42.9823,43.1528,63385.6138
2010-02-12 11:30:00,63.25,63.38,63.19,63.33,42833.96430502975,43.1528,43.2415,43.1119,43.2074,42833.9643
2010-02-12 11:40:00,63.32,63.49,63.25,63.49,22498.6479177934,43.2006,43.3166,43.1528,43.3166,22498.6479
2010-02-12 11:50:00,63.48,63.74,63.39,63.6,108815.57598702,43.3098,43.4871,43.2484,43.3916,108815.576
2010-02-12 12:00:00,63.63,63.68,63.55,63.57,56787.45267712277,43.4121,43.4462,43.3575,43.3712,56787.4527
2010-02-12 12:10:00,63.58,63.87,63.58,63.85,30070.308274743104,43.378,43.5758,43.378,43.5622,30070.3083
2010-02-12 12:20:00,63.85,63.98,63.7,63.79,32558.13953488372,43.5622,43.6509,43.4599,43.5213,32558.1395
2010-02-12 12:30:00,63.78,63.81,63.66,63.66,122011.89832341806,43.5144,43.5349,43.4326,43.4326,122011.8983
2010-02-12 12:40:00,63.66,63.79,63.57,63.7,57869.1184424013,43.4326,43.5213,43.3712,43.4599,57869.1184
2010-02-12 12:50:00,63.7,63.78,63.52,63.61,53650.62195781504,43.4599,43.5144,43.337,43.3985,53650.622
2010-02-12 13:00:00,63.61,63.66,63.51,63.63,57760.951865873445,43.3985,43.4326,43.3302,43.4121,57760.9519
2010-02-12 13:10:00,63.63,63.63,63.24,63.38,79718.76690102759,43.4121,43.4121,43.146,43.2415,79718.7669
2010-02-12 13:20:00,63.37,63.39,63.2,63.35,38290.968090859926,43.2347,43.2484,43.1187,43.2211,38290.9681
2010-02-12 13:30:00,63.32,63.44,63.2,63.39,35911.30340724716,43.2006,43.2825,43.1187,43.2484,35911.3034
2010-02-12 13:40:00,63.4,63.63,63.4,63.49,30286.641427798808,43.2552,43.4121,43.2552,43.3166,30286.6414
2010-02-12 13:50:00,63.49,63.55,63.37,63.45,34072.47160627366,43.3166,43.3575,43.2347,43.2893,34072.4716
2010-02-12 14:00:00,63.46,63.57,63.37,63.49,41427.79881016766,43.2961,43.3712,43.2347,43.3166,41427.7988
2010-02-12 14:10:00,63.5,63.7,63.39,63.4,143104.38074634937,43.3234,43.4599,43.2484,43.2552,143104.3807
2010-02-12 14:20:00,63.42,63.56,63.39,63.45,278853.4342888048,43.2688,43.3643,43.2484,43.2893,278853.4343
2010-02-12 14:30:00,63.44,63.58,63.36,63.49,52136.2898864251,43.2825,43.378,43.2279,43.3166,52136.2899
2010-02-12 14:40:00,63.49,63.49,63.35,63.4,94970.25419145483,43.3166,43.3166,43.2211,43.2552,94970.2542
2010-02-12 14:50:00,63.4,63.45,63.24,63.35,81557.59870200108,43.2552,43.2893,43.146,43.2211,81557.5987
2010-02-12 15:00:00,63.34,63.41,63.14,63.41,346133.04488912923,43.2142,43.262,43.0778,43.262,346133.0449
2010-02-12 15:10:00,63.42,63.42,63.23,63.33,94862.087614927,43.2688,43.2688,43.1392,43.2074,94862.0876
2010-02-12 15:20:00,63.33,63.49,63.31,63.36,73120.60573282855,43.2074,43.3166,43.1938,43.2279,73120.6057
2010-02-12 15:30:00,63.36,63.39,63.13,63.13,130881.557598702,43.2279,43.2484,43.071,43.071,130881.5576
2010-02-12 15:40:00,63.14,63.39,63.11,63.33,158896.7009194159,43.0778,43.2484,43.0573,43.2074,158896.7009
2010-02-12 15:50:00,63.33,63.44,63.23,63.35,256246.6197944835,43.2074,43.2825,43.1392,43.2211,256246.6198
2010-02-16 09:30:00,64.08,64.74,63.74,64.58,127528.39372633856,43.7191,44.1694,43.4871,44.0602,127528.3937
2010-02-16 09:40:00,64.54,64.84,64.41,64.75,110654.4077879935,44.033,44.2376,43.9443,44.1762,110654.4078
2010-02-16 09:50:00,64.75,64.95,64.66,64.84,58842.61763115197,44.1762,44.3127,44.1148,44.2376,58842.6176
2010-02-16 10:00:00,64.83,64.9,64.41,64.41,54191.454840454295,44.2308,44.2786,43.9443,43.9443,54191.4548
2010-02-16 10:10:00,64.39,64.63,64.39,64.56,59058.95078420768,43.9306,44.0944,43.9306,44.0466,59058.9508
2010-02-16 10:20:00,64.55,64.57,64.35,64.38,42509.46457544619,44.0398,44.0534,43.9033,43.9238,42509.4646
2010-02-16 10:30:00,64.37,64.38,64.06,64.22,51054.62412114657,43.917,43.9238,43.7055,43.8146,51054.6241
2010-02-16 10:40:00,64.23,64.34,64.18,64.26,35045.97079502434,43.8215,43.8965,43.7873,43.8419,35045.9708
2010-02-16 10:50:00,64.23,64.36,64.21,64.31,27582.47701460249,43.8215,43.9101,43.8078,43.876,27582.477
2010-02-16 11:00:00,64.31,64.35,64.16,64.24,30502.97458085452,43.876,43.9033,43.7737,43.8283,30502.9746
2010-02-16 11:10:00,64.23,64.26,64.16,64.17,18604.6511627907,43.8215,43.8419,43.7737,43.7805,18604.6512
2010-02-16 11:20:00,64.19,64.29,64.17,64.25,33207.13899405084,43.7942,43.8624,43.7805,43.8351,33207.139
2010-02-16 11:30:00,64.26,64.41,64.26,64.34,48999.45916711736,43.8419,43.9443,43.8419,43.8965,48999.4592
2010-02-16 11:40:00,64.34,64.56,64.34,64.47,45970.79502433748,43.8965,44.0466,43.8965,43.9852,45970.795
2010-02-16 11:50:00,64.48,64.55,64.39,64.44,22823.14764737696,43.992,44.0398,43.9306,43.9647,22823.1476
2010-02-16 12:00:00,64.44,64.48,64.33,64.48,20443.4829637642,43.9647,43.992,43.8897,43.992,20443.483
2010-02-16 12:10:00,64.47,64.52,64.45,64.5,15251.487290427258,43.9852,44.0193,43.9715,44.0057,15251.4873
2010-02-16 12:20:00,64.5,64.51,64.37,64.4,9302.32558139535,44.0057,44.0125,43.917,43.9374,9302.3256
2010-02-16 12:30:00,64.42,64.47,64.36,64.45,23580.31368307193,43.9511,43.9852,43.9101,43.9715,23580.3137
2010-02-16 12:40:00,64.47,64.48,64.38,64.39,12114.656571119524,43.9852,43.992,43.9238,43.9306,12114.6566
2010-02-16 12:50:00,64.41,64.45,64.36,64.43,7030.8274743104375,43.9443,43.9715,43.9101,43.9579,7030.8275
2010-02-16 13:00:00,64.42,64.42,64.27,64.32,30286.641427798808,43.9511,43.9511,43.8487,43.8829,30286.6414
2010-02-16 13:10:00,64.32,64.49,64.3,64.46,27366.14386154678,43.8829,43.9988,43.8692,43.9784,27366.1439
2010-02-16 13:20:00,64.45,64.54,64.43,64.54,22065.98161168199,43.9715,44.033,43.9579,44.033,22065.9816
2010-02-16 13:30:00,64.53,64.6,64.5,64.52,44240.12979989183,44.0261,44.0739,44.0057,44.0193,44240.1298
2010-02-16 13:40:00,64.53,64.63,64.49,64.6,27582.47701460249,44.0261,44.0944,43.9988,44.0739,27582.477
2010-02-16 13:50:00,64.59,64.67,64.59,64.66,15792.320173066522,44.0671,44.1216,44.0671,44.1148,15792.3202
2010-02-16 14:00:00,64.66,64.66,64.4,64.51,31151.974040021632,44.1148,44.1148,43.9374,44.0125,31151.974
2010-02-16 14:10:00,64.51,64.56,64.45,64.53,24661.97944835046,44.0125,44.0466,43.9715,44.0261,24661.9794
2010-02-16 14:20:00,64.53,64.66,64.51,64.61,20227.14981070849,44.0261,44.1148,44.0125,44.0807,20227.1498
2010-02-16 14:30:00,64.6,64.61,64.39,64.39,14818.820984315846,44.0739,44.0807,43.9306,43.9306,14818.821
2010-02-16 14:40:00,64.39,64.51,64.39,64.5,14602.48783126014,43.9306,44.0125,43.9306,44.0057,14602.4878
2010-02-16 14:50:00,64.51,64.59,64.47,64.56,31043.80746349378,44.0125,44.0671,43.9852,44.0466,31043.8075
2010-02-16 15:00:00,64.56,64.77,64.55,64.75,147863.7101135749,44.0466,44.1899,44.0398,44.1762,147863.7101
2010-02-16 15:10:00,64.78,64.84,64.74,64.79,60681.44943212547,44.1967,44.2376,44.1694,44.2035,60681.4494
2010-02-16 15:20:00,64.79,64.83,64.69,64.83,139318.5505678745,44.2035,44.2308,44.1353,44.2308,139318.5506
2010-02-16 15:30:00,64.82,65.01,64.81,64.99,87506.76041103298,44.224,44.3536,44.2172,44.34,87506.7604
2010-02-16 15:40:00,65.0,65.24,64.98,65.23,162466.19794483503,44.3468,44.5105,44.3331,44.5037,162466.1979
2010-02-16 15:50:00,65.22,65.23,65.02,65.08,191022.1741481882,44.4969,44.5037,44.3604,44.4014,191022.1741
2010-02-17 09:30:00,65.4,66.31,65.12,66.23,112817.73931855056,44.6197,45.2405,44.4287,45.186,112817.7393
2010-02-17 09:40:00,66.21,66.54,66.18,66.49,91508.92374256357,45.1723,45.3975,45.1519,45.3634,91508.9237
2010-02-17 09:50:00,66.51,66.56,66.06,66.08,86641.42779881017,45.377,45.4111,45.07,45.0836,86641.4278
2010-02-17 10:00:00,66.1,66.15,65.75,65.82,79935.10005408329,45.0973,45.1314,44.8585,44.9062,79935.1001
2010-02-17 10:10:00,65.82,65.92,65.8,65.84,77663.60194699837,44.9062,44.9745,44.8926,44.9199,77663.6019
2010-02-17 10:20:00,65.85,65.97,65.79,65.96,78420.76798269335,44.9267,45.0086,44.8858,45.0018,78420.768
2010-02-17 10:30:00,65.94,66.13,65.9,65.99,84694.42942130881,44.9881,45.1177,44.9608,45.0222,84694.4294
2010-02-17 10:40:00,66.0,66.16,65.89,65.94,75824.77014602488,45.029,45.1382,44.954,44.9881,75824.7701
2010-02-17 10:50:00,65.98,65.99,65.65,65.65,61222.282314764736,45.0154,45.0222,44.7903,44.7903,61222.2823
2010-02-17 11:00:00,65.65,65.67,65.28,65.31,71389.9405083829,44.7903,44.8039,44.5378,44.5583,71389.9405
2010-02-17 11:10:00,65.31,65.43,65.1,65.14,62195.78150351541,44.5583,44.6402,44.415,44.4423,62195.7815
2010-02-17 11:20:00,65.14,65.34,64.95,64.99,58301.78474851271,44.4423,44.5788,44.3127,44.34,58301.7847
2010-02-17 11:30:00,64.98,65.04,64.83,65.01,92806.92266089778,44.3331,44.3741,44.2308,44.3536,92806.9227
2010-02-17 11:40:00,65.02,65.13,64.9,65.03,71606.27366143861,44.3604,44.4355,44.2786,44.3673,71606.2737
2010-02-17 11:50:00,65.02,65.32,65.02,65.23,61654.94862087615,44.3604,44.5651,44.3604,44.5037,61654.9486
2010-02-17 12:00:00,65.26,65.35,65.18,65.21,27690.64359113034,44.5242,44.5856,44.4696,44.4901,27690.6436
2010-02-17 12:10:00,65.21,65.25,65.13,65.2,65765.27852893456,44.4901,44.5174,44.4355,44.4832,65765.2785
2010-02-17 12:20:00,65.2,65.28,65.16,65.17,61330.44889129259,44.4832,44.5378,44.456,44.4628,61330.4489
2010-02-17 12:30:00,65.18,65.45,65.16,65.37,41103.2990805841,44.4696,44.6538,44.456,44.5992,41103.2991
2010-02-17 12:40:00,65.38,65.45,65.29,65.3,48242.29313142239,44.606,44.6538,44.5446,44.5515,48242.2931
2010-02-17 12:50:00,65.29,65.36,65.14,65.35,54948.62087614927,44.5446,44.5924,44.4423,44.5856,54948.6209
2010-02-17 13:00:00,65.35,65.36,65.14,65.19,35370.470524607896,44.5856,44.5924,44.4423,44.4764,35370.4705
2010-02-17 13:10:00,65.2,65.24,65.12,65.17,40995.13250405624,44.4832,44.5105,44.4287,44.4628,40995.1325
2010-02-17 13:20:00,65.17,65.3,65.16,65.22,38290.968090859926,44.4628,44.5515,44.456,44.4969,38290.9681
2010-02-17 13:30:00,65.24,65.29,65.14,65.28,46619.79448350459,44.5105,44.5446,44.4423,44.5378,46619.7945
2010-02-17 13:40:00,65.26,65.3,65.1,65.1,60356.94970254191,44.5242,44.5515,44.415,44.415,60356.9497
2010-02-17 13:50:00,65.13,65.13,65.04,65.04,29096.809085992427,44.4355,44.4355,44.3741,44.3741,29096.8091
2010-02-17 14:00:00,65.04,65.09,64.77,65.09,73445.10546241212,44.3741,44.4082,44.1899,44.4082,73445.1055
2010-02-17 14:10:00,65.08,65.14,64.61,64.65,99621.41698215251,44.4014,44.4423,44.0807,44.108,99621.417
2010-02-17 14:20:00,64.67,64.69,64.56,64.63,86100.5949161709,44.1216,44.1353,44.0466,44.0944,86100.5949
2010-02-17 14:30:00,64.61,64.72,64.61,64.72,66414.27798810168,44.0807,44.1558,44.0807,44.1558,66414.278
2010-02-17 14:40:00,64.71,64.76,64.64,64.7,52136.2898864251,44.1489,44.183,44.1012,44.1421,52136.2899
2010-02-17 14:50:00,64.69,64.78,64.66,64.78,95727.4202271498,44.1353,44.1967,44.1148,44.1967,95727.4202
2010-02-17 15:00:00,64.78,64.83,64.76,64.82,70524.60789616009,44.1967,44.2308,44.183,44.224,70524.6079
2010-02-17 15:10:00,64.81,64.99,64.81,64.99,80151.433207139,44.2172,44.34,44.2172,44.34,80151.4332
2010-02-17 15:20:00,64.98,64.99,64.9,64.96,78312.60140616549,44.3331,44.34,44.2786,44.3195,78312.6014
2010-02-17 15:30:00,64.96,64.97,64.92,64.94,113683.07193077338,44.3195,44.3263,44.2922,44.3059,113683.0719
2010-02-17 15:40:00,64.94,65.05,64.87,64.99,194375.33802055163,44.3059,44.3809,44.2581,44.34,194375.338
2010-02-17 15:50:00,64.99,65.03,64.89,64.91,210492.1579232017,44.34,44.3673,44.2717,44.2854,210492.1579
2010-02-18 09:30:00,64.99,65.14,64.5,64.8,80367.7663601947,44.34,44.4423,44.0057,44.2103,80367.7664
2010-02-18 09:40:00,64.84,64.86,64.47,64.48,90210.92482422933,44.2376,44.2513,43.9852,43.992,90210.9248
2010-02-18 09:50:00,64.47,64.65,64.47,64.49,66306.11141157382,43.9852,44.108,43.9852,43.9988,66306.1114
2010-02-18 10:00:00,64.52,64.72,64.44,64.72,102974.58085451597,44.0193,44.1558,43.9647,44.1558,102974.5809
2010-02-18 10:10:00,64.72,64.84,64.68,64.72,61979.44835045971,44.1558,44.2376,44.1285,44.1558,61979.4484
2010-02-18 10:20:00,64.71,64.71,64.45,64.62,48458.626284478094,44.1489,44.1489,43.9715,44.0875,48458.6263
2010-02-18 10:30:00,64.62,64.73,64.47,64.71,30394.808004326664,44.0875,44.1626,43.9852,44.1489,30394.808
2010-02-18 10:40:00,64.72,64.76,64.65,64.68,57220.11898323418,44.1558,44.183,44.108,44.1285,57220.119
2010-02-18 10:50:00,64.67,64.67,64.55,64.58,42401.29799891833,44.1216,44.1216,44.0398,44.0602,42401.298
2010-02-18 11:00:00,64.56,64.72,64.5,64.65,37858.30178474851,44.0466,44.1558,44.0057,44.108,37858.3018
2010-02-18 11:10:00,64.68,64.73,64.58,64.61,63277.44726879394,44.1285,44.1626,44.0602,44.0807,63277.4473
2010-02-18 11:20:00,64.6,64.65,64.55,64.57,54624.12114656571,44.0739,44.108,44.0398,44.0534,54624.1211
2010-02-18 11:30:00,64.58,64.63,64.52,64.56,24878.312601406164,44.0602,44.0944,44.0193,44.0466,24878.3126
2010-02-18 11:40:00,64.56,64.67,64.54,64.64,30827.474310438072,44.0466,44.1216,44.033,44.1012,30827.4743
2010-02-18 11:50:00,64.65,64.74,64.65,64.71,30502.97458085452,44.108,44.1694,44.108,44.1489,30502.9746
2010-02-18 12:00:00,64.7,64.72,64.52,64.52,31368.307193077337,44.1421,44.1558,44.0193,44.0193,31368.3072
2010-02-18 12:10:00,64.52,64.59,64.4,64.58,33315.30557057869,44.0193,44.0671,43.9374,44.0602,33315.3056
2010-02-18 12:20:00,64.57,64.72,64.56,64.72,17955.65170362358,44.0534,44.1558,44.0466,44.1558,17955.6517
2010-02-18 12:30:00,64.72,64.75,64.57,64.64,26608.977825851813,44.1558,44.1762,44.0534,44.1012,26608.9778
2010-02-18 12:40:00,64.64,64.72,64.64,64.69,16765.819361817197,44.1012,44.1558,44.1012,44.1353,16765.8194
2010-02-18 12:50:00,64.68,64.72,64.66,64.7,13953.488372093025,44.1285,44.1558,44.1148,44.1421,13953.4884
2010-02-18 13:00:00,64.72,64.74,64.66,64.74,24986.47917793402,44.1558,44.1694,44.1148,44.1694,24986.4792
2010-02-18 13:10:00,64.77,64.77,64.69,64.71,30935.640886965928,44.1899,44.1899,44.1353,44.1489,30935.6409
2010-02-18 13:20:00,64.7,64.72,64.59,64.65,48674.9594375338,44.1421,44.1558,44.0671,44.108,48674.9594
2010-02-18 13:30:00,64.68,64.72,64.64,64.68,16441.31963223364,44.1285,44.1558,44.1012,44.1285,16441.3196
2010-02-18 13:40:00,64.69,64.76,64.68,64.74,31260.140616549485,44.1353,44.183,44.1285,44.1694,31260.1406
2010-02-18 13:50:00,64.74,64.98,64.72,64.9,114007.57166035696,44.1694,44.3331,44.1558,44.2786,114007.5717
2010-02-18 14:00:00,64.9,65.07,64.9,64.92,74634.9378042185,44.2786,44.3945,44.2786,44.2922,74634.9378
2010-02-18 14:10:00,64.92,64.96,64.78,64.96,66522.44456462952,44.2922,44.3195,44.1967,44.3195,66522.4446
2010-02-18 14:20:00,64.99,64.99,64.86,64.91,38939.96755002704,44.34,44.34,44.2513,44.2854,38939.9676
2010-02-18 14:30:00,64.91,64.96,64.85,64.89,42401.29799891833,44.2854,44.3195,44.2445,44.2717,42401.298
2010-02-18 14:40:00,64.88,64.96,64.84,64.84,42725.79772850189,44.2649,44.3195,44.2376,44.2376,42725.7977
2010-02-18 14:50:00,64.84,64.95,64.79,64.9,40237.96646836127,44.2376,44.3127,44.2035,44.2786,40237.9665
2010-02-18 15:00:00,64.89,64.92,64.77,64.79,68902.1092482423,44.2717,44.2922,44.1899,44.2035,68902.1092
2010-02-18 15:10:00,64.79,64.84,64.77,64.79,61330.44889129259,44.2035,44.2376,44.1899,44.2035,61330.4489
2010-02-18 15:20:00,64.81,64.81,64.62,64.67,104164.41319632232,44.2172,44.2172,44.0875,44.1216,104164.4132
2010-02-18 15:30:00,64.66,64.71,64.59,64.6,101568.41535965388,44.1148,44.1489,44.0671,44.0739,101568.4154
2010-02-18 15:40:00,64.59,64.72,64.59,64.66,123634.39697133584,44.0671,44.1558,44.0671,44.1148,123634.397
2010-02-18 15:50:00,64.65,64.72,64.6,64.63,143537.04705246078,44.108,44.1558,44.0739,44.0944,143537.0471
2010-02-19 09:30:00,64.37,64.68,64.22,64.68,212871.8226068145,43.917,44.1285,43.8146,44.1285,212871.8226
2010-02-19 09:40:00,64.71,64.72,64.21,64.27,47376.960519199565,44.1489,44.1558,43.8078,43.8487,47376.9605
2010-02-19 09:50:00,64.27,64.32,63.87,63.88,48134.12655489454,43.8487,43.8829,43.5758,43.5827,48134.1266
2010-02-19 10:00:00,63.88,64.31,63.87,64.15,43374.797187669006,43.5827,43.876,43.5758,43.7669,43374.7972
2010-02-19 10:10:00,64.15,64.42,64.15,64.37,35262.30394808004,43.7669,43.9511,43.7669,43.917,35262.3039
2010-02-19 10:20:00,64.38,64.69,64.35,64.69,49323.95889670092,43.9238,44.1353,43.9033,44.1353,49323.9589
2010-02-19 10:30:00,64.69,64.69,64.49,64.59,23796.646836127635,44.1353,44.1353,43.9988,44.0671,23796.6468
2010-02-19 10:40:00,64.55,64.65,64.51,64.58,76798.26933477556,44.0398,44.108,44.0125,44.0602,76798.2693
2010-02-19 10:50:00,64.52,64.53,64.37,64.39,32233.63980530016,44.0193,44.0261,43.917,43.9306,32233.6398
2010-02-19 11:00:00,64.4,64.42,64.31,64.42,48134.12655489454,43.9374,43.9511,43.876,43.9511,48134.1266
2010-02-19 11:10:00,64.42,64.56,64.38,64.42,50189.29150892374,43.9511,44.0466,43.9238,43.9511,50189.2915
2010-02-19 11:20:00,64.42,64.51,64.38,64.46,81665.76527852892,43.9511,44.0125,43.9238,43.9784,81665.7653
2010-02-19 11:30:00,64.46,64.46,64.35,64.37,25310.978907517576,43.9784,43.9784,43.9033,43.917,25310.9789
2010-02-19 11:40:00,64.39,64.47,64.35,64.35,24445.64629529475,43.9306,43.9852,43.9033,43.9033,24445.6463
2010-02-19 11:50:00,64.36,64.56,64.35,64.51,47268.79394267171,43.9101,44.0466,43.9033,44.0125,47268.7939
2010-02-19 12:00:00,64.5,64.55,64.43,64.44,64142.779881016766,44.0057,44.0398,43.9579,43.9647,64142.7799
2010-02-19 12:10:00,64.43,64.48,64.39,64.47,31692.806922660897,43.9579,43.992,43.9306,43.9852,31692.8069
2010-02-19 12:20:00,64.46,64.49,64.27,64.29,47593.29367225527,43.9784,43.9988,43.8487,43.8624,47593.2937
2010-02-19 12:30:00,64.31,64.38,64.23,64.38,31476.4737696052,43.876,43.9238,43.8215,43.9238,31476.4738
2010-02-19 12:40:00,64.37,64.46,64.23,64.4,19794.48350459708,43.917,43.9784,43.8215,43.9374,19794.4835
2010-02-19 12:50:00,64.39,64.48,64.39,64.43,28123.30989724175,43.9306,43.992,43.9306,43.9579,28123.3099
2010-02-19 13:00:00,64.43,64.47,64.33,64.4,25310.978907517576,43.9579,43.9852,43.8897,43.9374,25310.9789
2010-02-19 13:10:00,64.41,64.44,64.35,64.44,22498.6479177934,43.9443,43.9647,43.9033,43.9647,22498.6479
2010-02-19 13:20:00,64.44,64.44,64.36,64.4,13196.322336398052,43.9647,43.9647,43.9101,43.9374,13196.3223
2010-02-19 13:30:00,64.41,64.53,64.39,64.41,34180.638182801515,43.9443,44.0261,43.9306,43.9443,34180.6382
2010-02-19 13:40:00,64.4,64.4,64.3,64.3,31260.140616549485,43.9374,43.9374,43.8692,43.8692,31260.1406
2010-02-19 13:50:00,64.32,64.36,64.19,64.33,13520.82206598161,43.8829,43.9101,43.7942,43.8897,13520.8221
2010-02-19 14:00:00,64.34,64.37,64.24,64.28,23363.980530016222,43.8965,43.917,43.8283,43.8556,23363.9805
2010-02-19 14:10:00,64.29,64.37,64.29,64.33,28988.64250946457,43.8624,43.917,43.8624,43.8897,28988.6425
2010-02-19 14:20:00,64.35,64.38,64.31,64.33,22823.14764737696,43.9033,43.9238,43.876,43.8897,22823.1476
2010-02-19 14:30:00,64.32,64.44,64.32,64.35,19578.15035154137,43.8829,43.9647,43.8829,43.9033,19578.1504
2010-02-19 14:40:00,64.35,64.35,64.26,64.32,30611.141157382368,43.9033,43.9033,43.8419,43.8829,30611.1412
2010-02-19 14:50:00,64.32,64.44,64.3,64.38,34613.30448891292,43.8829,43.9647,43.8692,43.9238,34613.3045
2010-02-19 15:00:00,64.38,64.38,64.27,64.34,38507.30124391563,43.9238,43.9238,43.8487,43.8965,38507.3012
2010-02-19 15:10:00,64.34,64.37,64.2,64.29,60789.61600865333,43.8965,43.917,43.801,43.8624,60789.616
2010-02-19 15:20:00,64.32,64.35,64.29,64.35,99080.58409951325,43.8829,43.9033,43.8624,43.9033,99080.5841
2010-02-19 15:30:00,64.35,64.43,64.31,64.39,92049.7566252028,43.9033,43.9579,43.876,43.9306,92049.7566
2010-02-19 15:40:00,64.39,64.45,64.34,64.37,131097.89075175772,43.9306,43.9715,43.8965,43.917,131097.8908
2010-02-19 15:50:00,64.37,64.38,64.27,64.34,149269.875608437,43.917,43.9238,43.8487,43.8965,149269.8756
2010-02-22 09:30:00,64.41,64.72,64.25,64.35,91400.75716603568,43.9443,44.1558,43.8351,43.9033,91400.7572
2010-02-22 09:40:00,64.35,64.63,64.27,64.54,68469.44294213087,43.9033,44.0944,43.8487,44.033,68469.4429
2010-02-22 09:50:00,64.51,64.64,64.33,64.59,92915.08923742564,44.0125,44.1012,43.8897,44.0671,92915.0892
2010-02-22 10:00:00,64.59,64.6,64.25,64.34,61763.115197404,44.0671,44.0739,43.8351,43.8965,61763.1152
2010-02-22 10:10:00,64.33,64.67,64.33,64.47,53866.95511087074,43.8897,44.1216,43.8897,43.9852,53866.9551
2010-02-22 10:20:00,64.48,64.65,64.37,64.41,129150.89237425636,43.992,44.108,43.917,43.9443,129150.8924
2010-02-22 10:30:00,64.39,64.46,64.34,64.4,81124.93239588967,43.9306,43.9784,43.8965,43.9374,81124.9324
2010-02-22 10:40:00,64.4,64.47,64.35,64.39,92374.25635478635,43.9374,43.9852,43.9033,43.9306,92374.2564
2010-02-22 10:50:00,64.4,64.54,64.27,64.31,64791.77934018388,43.9374,44.033,43.8487,43.876,64791.7793
2010-02-22 11:00:00,64.32,64.5,64.31,64.46,68902.1092482423,43.8829,44.0057,43.876,43.9784,68902.1092
2010-02-22 11:10:00,64.47,64.53,64.35,64.51,49648.45862628448,43.9852,44.0261,43.9033,44.0125,49648.4586
2010-02-22 11:20:00,64.51,64.57,64.34,64.5,34937.80421849649,44.0125,44.0534,43.8965,44.0057,34937.8042
2010-02-22 11:30:00,64.48,64.51,64.25,64.25,48783.12601406165,43.992,44.0125,43.8351,43.8351,48783.126
2010-02-22 11:40:00,64.25,64.39,64.25,64.29,29421.308815575987,43.8351,43.9306,43.8351,43.8624,29421.3088
2010-02-22 11:50:00,64.28,64.33,64.25,64.32,33856.13845321796,43.8556,43.8897,43.8351,43.8829,33856.1385
2010-02-22 12:00:00,64.3,64.5,64.3,64.43,86533.26122228231,43.8692,44.0057,43.8692,43.9579,86533.2612
2010-02-22 12:10:00,64.43,64.52,64.42,64.47,226284.47809626823,43.9579,44.0193,43.9511,43.9852,226284.4781
2010-02-22 12:20:00,64.46,64.48,64.43,64.46,32449.972958355866,43.9784,43.992,43.9579,43.9784,32449.973
2010-02-22 12:30:00,64.46,64.5,64.45,64.48,51595.45700378583,43.9784,44.0057,43.9715,43.992,51595.457
2010-02-22 12:40:00,64.48,64.5,64.47,64.48,38723.63439697133,43.992,44.0057,43.9852,43.992,38723.6344
2010-02-22 12:50:00,64.49,64.49,64.45,64.47,29529.47539210384,43.9988,43.9988,43.9715,43.9852,29529.4754
2010-02-22 13:00:00,64.46,64.49,64.45,64.47,49107.625743645214,43.9784,43.9988,43.9715,43.9852,49107.6257
2010-02-22 13:10:00,64.47,64.48,64.35,64.4,32774.47268793943,43.9852,43.992,43.9033,43.9374,32774.4727
2010-02-22 13:20:00,64.39,64.47,64.38,64.41,20876.14926987561,43.9306,43.9852,43.9238,43.9443,20876.1493
2010-02-22 13:30:00,64.42,64.49,64.4,64.41,36992.969172525685,43.9511,43.9988,43.9374,43.9443,36992.9692
2010-02-22 13:40:00,64.43,64.48,64.4,64.47,26825.31097890752,43.9579,43.992,43.9374,43.9852,26825.311
2010-02-22 13:50:00,64.47,64.48,64.4,64.45,26176.3115197404,43.9852,43.992,43.9374,43.9715,26176.3115
2010-02-22 14:00:00,64.45,64.55,64.44,64.52,109140.07571660356,43.9715,44.0398,43.9647,44.0193,109140.0757
2010-02-22 14:10:00,64.53,64.58,64.49,64.57,78312.60140616549,44.0261,44.0602,43.9988,44.0534,78312.6014
2010-02-22 14:20:00,64.58,64.59,64.47,64.5,100919.41590048674,44.0602,44.0671,43.9852,44.0057,100919.4159
2010-02-22 14:30:00,64.5,64.53,64.46,64.47,40454.29962141698,44.0057,44.0261,43.9784,43.9852,40454.2996
2010-02-22 14:40:00,64.46,64.64,64.44,64.58,86749.59437533801,43.9784,44.1012,43.9647,44.0602,86749.5944
2010-02-22 14:50:00,64.58,64.66,64.58,64.6,53866.95511087074,44.0602,44.1148,44.0602,44.0739,53866.9551
2010-02-22 15:00:00,64.61,64.63,64.5,64.54,52677.12276906436,44.0807,44.0944,44.0057,44.033,52677.1228
2010-02-22 15:10:00,64.53,64.64,64.47,64.63,95511.0870740941,44.0261,44.1012,43.9852,44.0944,95511.0871
2010-02-22 15:20:00,64.62,64.69,64.61,64.64,187993.51000540832,44.0875,44.1353,44.0807,44.1012,187993.51
2010-02-22 15:30:00,64.66,64.73,64.62,64.72,307084.91076257435,44.1148,44.1626,44.0875,44.1558,307084.9108
2010-02-22 15:40:00,64.71,64.71,64.6,64.62,158139.53488372092,44.1489,44.1489,44.0739,44.0875,158139.5349
2010-02-22 15:50:00,64.62,64.72,64.59,64.68,336073.55327203893,44.0875,44.1558,44.0671,44.1285,336073.5533
2010-02-23 09:30:00,64.54,64.95,64.4,64.65,86857.76095186587,44.033,44.3127,43.9374,44.108,86857.761
2010-02-23 09:40:00,64.68,65.05,64.66,65.0,56679.28610059492,44.1285,44.3809,44.1148,44.3468,56679.2861
2010-02-23 09:50:00,64.99,65.09,64.83,65.07,83612.76365603028,44.34,44.4082,44.2308,44.3945,83612.7637
2010-02-23 10:00:00,65.07,65.26,64.86,65.24,239156.3007030828,44.3945,44.5242,44.2513,44.5105,239156.3007
2010-02-23 10:10:00,65.24,65.24,64.91,64.98,162466.19794483503,44.5105,44.5105,44.2854,44.3331,162466.1979
2010-02-23 10:20:00,64.97,65.06,64.87,64.92,79610.60032449973,44.3263,44.3877,44.2581,44.2922,79610.6003
2010-02-23 10:30:00,64.9,64.9,64.62,64.72,87398.59383450514,44.2786,44.2786,44.0875,44.1558,87398.5938
2010-02-23 10:40:00,64.71,64.91,64.66,64.79,70957.2742022715,44.1489,44.2854,44.1148,44.2035,70957.2742
2010-02-23 10:50:00,64.78,64.95,64.66,64.89,52785.28934559221,44.1967,44.3127,44.1148,44.2717,52785.2893
2010-02-23 11:00:00,64.9,64.93,64.61,64.65,51487.290427257976,44.2786,44.299,44.0807,44.108,51487.2904
2010-02-23 11:10:00,64.64,64.67,64.62,64.62,75175.77068685775,44.1012,44.1216,44.0875,44.0875,75175.7707
2010-02-23 11:20:00,64.62,64.72,64.61,64.68,121254.73228772308,44.0875,44.1558,44.0807,44.1285,121254.7323
2010-02-23 11:30:00,64.68,64.78,64.68,64.72,41644.13196322336,44.1285,44.1967,44.1285,44.1558,41644.132
2010-02-23 11:40:00,64.72,64.76,64.66,64.75,48566.792861005946,44.1558,44.183,44.1148,44.1762,48566.7929
2010-02-23 11:50:00,64.77,64.77,64.62,64.67,52893.45592212006,44.1899,44.1899,44.0875,44.1216,52893.4559
2010-02-23 12:00:00,64.67,64.68,64.62,64.63,52568.956192536505,44.1216,44.1285,44.0875,44.0944,52568.9562
2010-02-23 12:10:00,64.62,64.69,64.61,64.66,77122.7690643591,44.0875,44.1353,44.0807,44.1148,77122.7691
2010-02-23 12:20:00,64.66,64.69,64.62,64.68,54732.28772309356,44.1148,44.1353,44.0875,44.1285,54732.2877
2010-02-23 12:30:00,64.65,64.75,64.62,64.69,49756.62520281233,44.108,44.1762,44.0875,44.1353,49756.6252
2010-02-23 12:40:00,64.69,64.77,64.62,64.76,58193.61817198485,44.1353,44.1899,44.0875,44.183,58193.6182
2010-02-23 12:50:00,64.76,64.83,64.7,64.83,36668.46944294213,44.183,44.2308,44.1421,44.2308,36668.4694
2010-02-23 13:00:00,64.84,64.87,64.72,64.75,46944.29421308816,44.2376,44.2581,44.1558,44.1762,46944.2942
2010-02-23 13:10:00,64.76,64.77,64.64,64.67,111411.57382368848,44.183,44.1899,44.1012,44.1216,111411.5738
2010-02-23 13:20:00,64.68,64.72,64.66,64.72,87723.09356408869,44.1285,44.1558,44.1148,44.1558,87723.0936
2010-02-23 13:30:00,64.72,64.72,64.68,64.72,95619.25365062196,44.1558,44.1558,44.1285,44.1558,95619.2537
2010-02-23 13:40:00,64.72,64.82,64.68,64.75,152190.373174689,44.1558,44.224,44.1285,44.1762,152190.3732
2010-02-23 13:50:00,64.78,64.86,64.76,64.86,38399.13466738778,44.1967,44.2513,44.183,44.2513,38399.1347
2010-02-23 14:00:00,64.88,64.93,64.76,64.87,63493.780421849646,44.2649,44.299,44.183,44.2581,63493.7804
2010-02-23 14:10:00,64.87,64.96,64.84,64.87,51379.12385073013,44.2581,44.3195,44.2376,44.2581,51379.1239
2010-02-23 14:20:00,64.87,64.98,64.86,64.89,58301.78474851271,44.2581,44.3331,44.2513,44.2717,58301.7847
2010-02-23 14:30:00,64.89,64.92,64.77,64.91,69983.77501352082,44.2717,44.2922,44.1899,44.2854,69983.775
2010-02-23 14:40:00,64.89,64.96,64.74,64.77,54948.62087614927,44.2717,44.3195,44.1694,44.1899,54948.6209
2010-02-23 14:50:00,64.77,65.01,64.76,64.86,53866.95511087074,44.1899,44.3536,44.183,44.2513,53866.9551
2010-02-23 15:00:00,64.86,64.9,64.73,64.73,68144.94321254732,44.2513,44.2786,44.1626,44.1626,68144.9432
2010-02-23 15:10:00,64.73,64.98,64.72,64.96,60032.44997295836,44.1626,44.3331,44.1558,44.3195,60032.45
2010-02-23 15:20:00,64.94,64.96,64.86,64.9,43915.630070308274,44.3059,44.3195,44.2513,44.2786,43915.6301
2010-02-23 15:30:00,64.9,64.95,64.81,64.94,66846.94429421308,44.2786,44.3127,44.2172,44.3059,66846.9443
2010-02-23 15:40:00,64.93,64.93,64.67,64.7,167658.193618172,44.299,44.299,44.1216,44.1421,167658.1936
2010-02-23 15:50:00,64.71,64.76,64.59,64.72,267171.44402379665,44.1489,44.183,44.0671,44.1558,267171.444
2010-02-24 09:30:00,65.03,65.03,64.6,64.69,119632.2336398053,44.3673,44.3673,44.0739,44.1353,119632.2336
2010-02-24 09:40:00,64.68,64.77,64.51,64.72,82531.09789075176,44.1285,44.1899,44.0125,44.1558,82531.0979
2010-02-24 09:50:00,64.72,64.84,64.61,64.72,87074.09410492158,44.1558,44.2376,44.0807,44.1558,87074.0941
2010-02-24 10:00:00,64.72,64.73,64.48,64.52,118226.06814494322,44.1558,44.1626,43.992,44.0193,118226.0681
2010-02-24 10:10:00,64.51,64.68,64.44,64.59,200973.49918875063,44.0125,44.1285,43.9647,44.0671,200973.4992
2010-02-24 10:20:00,64.59,64.65,64.47,64.54,79394.26717144402,44.0671,44.108,43.9852,44.033,79394.2672
2010-02-24 10:30:00,64.49,64.84,64.46,64.82,224553.8128718226,43.9988,44.2376,43.9784,44.224,224553.8129
2010-02-24 10:40:00,64.79,64.94,64.54,64.63,241427.79881016765,44.2035,44.3059,44.033,44.0944,241427.7988
2010-02-24 10:50:00,64.63,64.72,64.52,64.7,152947.53921038398,44.0944,44.1558,44.0193,44.1421,152947.5392
2010-02-24 11:00:00,64.7,64.73,64.59,64.59,130340.72471606272,44.1421,44.1626,44.0671,44.0671,130340.7247
2010-02-24 11:10:00,64.6,64.72,64.5,64.58,40562.46619794484,44.0739,44.1558,44.0057,44.0602,40562.4662
2010-02-24 11:20:00,64.58,64.59,64.47,64.54,110113.57490535424,44.0602,44.0671,43.9852,44.033,110113.5749
2010-02-24 11:30:00,64.54,64.59,64.47,64.55,29313.14223904813,44.033,44.0671,43.9852,44.0398,29313.1422
2010-02-24 11:40:00,64.54,64.56,64.47,64.52,40237.96646836127,44.033,44.0466,43.9852,44.0193,40237.9665
2010-02-24 11:50:00,64.53,64.55,64.47,64.47,56246.6197944835,44.0261,44.0398,43.9852,43.9852,56246.6198
2010-02-24 12:00:00,64.48,64.72,64.47,64.67,118875.06760411031,43.992,44.1558,43.9852,44.1216,118875.0676
2010-02-24 12:10:00,64.67,64.78,64.66,64.75,19902.65008112493,44.1216,44.1967,44.1148,44.1762,19902.6501
2010-02-24 12:20:00,64.75,64.8,64.59,64.62,41968.63169280692,44.1762,44.2103,44.0671,44.0875,41968.6317
2010-02-24 12:30:00,64.63,64.73,64.63,64.68,85127.09572742022,44.0944,44.1626,44.0944,44.1285,85127.0957
2010-02-24 12:40:00,64.68,64.76,64.64,64.72,14277.98810167658,44.1285,44.183,44.1012,44.1558,14277.9881
2010-02-24 12:50:00,64.72,64.74,64.64,64.72,37966.46836127636,44.1558,44.1694,44.1012,44.1558,37966.4684
2010-02-24 13:00:00,64.72,64.75,64.65,64.69,114656.57111952406,44.1558,44.1762,44.108,44.1353,114656.5711
2010-02-24 13:10:00,64.68,64.75,64.67,64.67,275392.10383991344,44.1285,44.1762,44.1216,44.1216,275392.1038
2010-02-24 13:20:00,64.69,64.75,64.69,64.7,66414.27798810168,44.1353,44.1762,44.1353,44.1421,66414.278
2010-02-24 13:30:00,64.7,64.72,64.65,64.66,41968.63169280692,44.1421,44.1558,44.108,44.1148,41968.6317
2010-02-24 13:40:00,64.66,64.72,64.62,64.68,95078.4207679827,44.1148,44.1558,44.0875,44.1285,95078.4208
2010-02-24 13:50:00,64.7,64.71,64.68,64.68,60140.61654948621,44.1421,44.1489,44.1285,44.1285,60140.6165
2010-02-24 14:00:00,64.68,64.69,64.63,64.65,31909.1400757166,44.1285,44.1353,44.0944,44.108,31909.1401
2010-02-24 14:10:00,64.65,64.67,64.53,64.58,24661.97944835046,44.108,44.1216,44.0261,44.0602,24661.9794
2010-02-24 14:20:00,64.57,64.66,64.54,64.59,124607.89616008652,44.0534,44.1148,44.033,44.0671,124607.8962
2010-02-24 14:30:00,64.58,64.65,64.56,64.59,128069.22660897784,44.0602,44.108,44.0466,44.0671,128069.2266
2010-02-24 14:40:00,64.57,64.73,64.57,64.7,194375.33802055163,44.0534,44.1626,44.0534,44.1421,194375.338
2010-02-24 14:50:00,64.71,64.72,64.66,64.67,107409.41049215791,44.1489,44.1558,44.1148,44.1216,107409.4105
2010-02-24 15:00:00,64.68,64.75,64.64,64.64,140508.3829096809,44.1285,44.1762,44.1012,44.1012,140508.3829
2010-02-24 15:10:00,64.67,64.73,64.55,64.56,136181.71984856678,44.1216,44.1626,44.0398,44.0466,136181.7198
2010-02-24 15:20:00,64.59,64.64,64.48,64.49,130232.55813953489,44.0671,44.1012,43.992,43.9988,130232.5581
2010-02-24 15:30:00,64.49,64.57,64.47,64.51,193510.0054083288,43.9988,44.0534,43.9852,44.0125,193510.0054
2010-02-24 15:40:00,64.52,64.65,64.51,64.52,163872.36343969713,44.0193,44.108,44.0125,44.0193,163872.3634
2010-02-24 15:50:00,64.52,64.59,64.49,64.59,319199.5673336939,44.0193,44.0671,43.9988,44.0671,319199.5673
2010-02-25 09:30:00,64.01,64.01,63.22,63.74,90751.75770686858,43.6714,43.6714,43.1324,43.4871,90751.7577
2010-02-25 09:40:00,63.72,63.8,63.63,63.79,110546.24121146565,43.4735,43.5281,43.4121,43.5213,110546.2412
2010-02-25 09:50:00,63.81,64.02,63.79,63.97,38831.80097349919,43.5349,43.6782,43.5213,43.6441,38831.801
2010-02-25 10:00:00,63.94,64.09,63.71,63.82,87614.92698756084,43.6236,43.7259,43.4667,43.5417,87614.927
2010-02-25 10:10:00,63.84,63.95,63.73,63.82,59167.11736073553,43.5554,43.6304,43.4803,43.5417,59167.1174
2010-02-25 10:20:00,63.82,63.98,63.82,63.96,40778.79935100054,43.5417,43.6509,43.5417,43.6372,40778.7994
2010-02-25 10:30:00,63.96,63.98,63.84,63.86,54299.62141698216,43.6372,43.6509,43.5554,43.569,54299.6214
2010-02-25 10:40:00,63.86,63.91,63.78,63.83,33315.30557057869,43.569,43.6031,43.5144,43.5485,33315.3056
2010-02-25 10:50:00,63.84,63.92,63.74,63.74,42509.46457544619,43.5554,43.61,43.4871,43.4871,42509.4646
2010-02-25 11:00:00,63.74,63.86,63.65,63.86,88696.59275283937,43.4871,43.569,43.4257,43.569,88696.5928
2010-02-25 11:10:00,63.89,63.97,63.77,63.86,33964.30502974581,43.5895,43.6441,43.5076,43.569,33964.305
2010-02-25 11:20:00,63.82,63.87,63.74,63.8,35586.8036776636,43.5417,43.5758,43.4871,43.5281,35586.8037
2010-02-25 11:30:00,63.8,63.8,63.58,63.6,37966.46836127636,43.5281,43.5281,43.378,43.3916,37966.4684
2010-02-25 11:40:00,63.61,63.71,63.49,63.58,32449.972958355866,43.3985,43.4667,43.3166,43.378,32449.973
2010-02-25 11:50:00,63.56,63.66,63.47,63.54,28123.30989724175,43.3643,43.4326,43.3029,43.3507,28123.3099
2010-02-25 12:00:00,63.53,63.61,63.49,63.56,60356.94970254191,43.3439,43.3985,43.3166,43.3643,60356.9497
2010-02-25 12:10:00,63.56,63.56,63.36,63.41,38939.96755002704,43.3643,43.3643,43.2279,43.262,38939.9676
2010-02-25 12:20:00,63.42,63.44,63.16,63.24,78312.60140616549,43.2688,43.2825,43.0914,43.146,78312.6014
2010-02-25 12:30:00,63.23,63.35,63.18,63.32,54624.12114656571,43.1392,43.2211,43.1051,43.2006,54624.1211
2010-02-25 12:40:00,63.32,63.47,63.32,63.44,55922.12006489994,43.2006,43.3029,43.2006,43.2825,55922.1201
2010-02-25 12:50:00,63.44,63.59,63.42,63.49,56679.28610059492,43.2825,43.3848,43.2688,43.3166,56679.2861
2010-02-25 13:00:00,63.49,63.54,63.42,63.46,46836.127636560304,43.3166,43.3507,43.2688,43.2961,46836.1276
2010-02-25 13:10:00,63.46,63.56,63.45,63.52,37858.30178474851,43.2961,43.3643,43.2893,43.337,37858.3018
2010-02-25 13:20:00,63.51,63.61,63.49,63.51,40778.79935100054,43.3302,43.3985,43.3166,43.3302,40778.7994
2010-02-25 13:30:00,63.51,63.64,63.51,63.58,48566.792861005946,43.3302,43.4189,43.3302,43.378,48566.7929
2010-02-25 13:40:00,63.59,63.78,63.5,63.7,41103.2990805841,43.3848,43.5144,43.3234,43.4599,41103.2991
2010-02-25 13:50:00,63.71,63.81,63.56,63.63,193293.67225527312,43.4667,43.5349,43.3643,43.4121,193293.6723
2010-02-25 14:00:00,63.65,63.87,63.65,63.75,157815.03515413735,43.4257,43.5758,43.4257,43.494,157815.0352
2010-02-25 14:10:00,63.72,63.76,63.58,63.63,24337.4797187669,43.4735,43.5008,43.378,43.4121,24337.4797
2010-02-25 14:20:00,63.63,63.82,63.61,63.64,65657.1119524067,43.4121,43.5417,43.3985,43.4189,65657.112
2010-02-25 14:30:00,63.64,63.76,63.58,63.58,42509.46457544619,43.4189,43.5008,43.378,43.378,42509.4646
2010-02-25 14:40:00,63.59,63.7,63.54,63.54,23904.813412655487,43.3848,43.4599,43.3507,43.3507,23904.8134
2010-02-25 14:50:00,63.54,63.64,63.53,63.56,29962.14169821525,43.3507,43.4189,43.3439,43.3643,29962.1417
2010-02-25 15:00:00,63.56,63.81,63.5,63.73,55489.453758788535,43.3643,43.5349,43.3234,43.4803,55489.4538
2010-02-25 15:10:00,63.74,63.75,63.47,63.47,63926.446727961054,43.4871,43.494,43.3029,43.3029,63926.4467
2010-02-25 15:20:00,63.47,63.68,63.42,63.66,56462.95294753921,43.3029,43.4462,43.2688,43.4326,56462.9529
2010-02-25 15:30:00,63.67,63.8,63.61,63.69,91508.92374256357,43.4394,43.5281,43.3985,43.453,91508.9237
2010-02-25 15:40:00,63.68,63.77,63.6,63.61,138020.55164954028,43.4462,43.5076,43.3916,43.3985,138020.5516
2010-02-25 15:50:00,63.61,63.79,63.52,63.77,192969.1725256896,43.3985,43.5213,43.337,43.5076,192969.1725
2010-02-26 09:30:00,63.85,63.95,63.42,63.86,51054.62412114657,43.5622,43.6304,43.2688,43.569,51054.6241
2010-02-26 09:40:00,63.83,63.91,63.44,63.76,72255.27312060574,43.5485,43.6031,43.2825,43.5008,72255.2731
2010-02-26 09:50:00,63.76,64.03,63.7,63.87,30611.141157382368,43.5008,43.685,43.4599,43.5758,30611.1412
2010-02-26 10:00:00,63.87,63.96,63.33,63.6,66197.94483504597,43.5758,43.6372,43.2074,43.3916,66197.9448
2010-02-26 10:10:00,63.61,63.86,63.55,63.76,30719.30773391022,43.3985,43.569,43.3575,43.5008,30719.3077
2010-02-26 10:20:00,63.75,63.83,63.68,63.72,32558.13953488372,43.494,43.5485,43.4462,43.4735,32558.1395
2010-02-26 10:30:00,63.75,63.98,63.64,63.97,65440.778799351,43.494,43.6509,43.4189,43.6441,65440.7788
2010-02-26 10:40:00,63.94,63.94,63.7,63.76,30935.640886965928,43.6236,43.6236,43.4599,43.5008,30935.6409
2010-02-26 10:50:00,63.75,63.88,63.66,63.77,44564.62952947539,43.494,43.5827,43.4326,43.5076,44564.6295
2010-02-26 11:00:00,63.76,63.77,63.67,63.73,46944.29421308816,43.5008,43.5076,43.4394,43.4803,46944.2942
2010-02-26 11:10:00,63.74,63.79,63.64,63.64,45538.128718226064,43.4871,43.5213,43.4189,43.4189,45538.1287
2010-02-26 11:20:00,63.63,63.64,63.52,63.55,32666.306111411574,43.4121,43.4189,43.337,43.3575,32666.3061
2010-02-26 11:30:00,63.54,63.72,63.49,63.66,70200.10816657652,43.3507,43.4735,43.3166,43.4326,70200.1082
2010-02-26 11:40:00,63.67,63.67,63.54,63.54,42076.79826933477,43.4394,43.4394,43.3507,43.3507,42076.7983
2010-02-26 11:50:00,63.55,63.63,63.49,63.63,32666.306111411574,43.3575,43.4121,43.3166,43.4121,32666.3061
2010-02-26 12:00:00,63.64,63.64,63.45,63.5,42184.96484586263,43.4189,43.4189,43.2893,43.3234,42184.9648
2010-02-26 12:10:00,63.49,63.56,63.39,63.41,38723.63439697133,43.3166,43.3643,43.2484,43.262,38723.6344
2010-02-26 12:20:00,63.39,63.46,63.33,63.44,35370.470524607896,43.2484,43.2961,43.2074,43.2825,35370.4705
2010-02-26 12:30:00,63.44,63.51,63.37,63.44,32666.306111411574,43.2825,43.3302,43.2347,43.2825,32666.3061
2010-02-26 12:40:00,63.42,63.46,63.35,63.37,23472.14710654408,43.2688,43.2961,43.2211,43.2347,23472.1471
2010-02-26 12:50:00,63.36,63.47,63.29,63.41,34721.471065440775,43.2279,43.3029,43.1801,43.262,34721.4711
2010-02-26 13:00:00,63.42,63.49,63.39,63.45,33423.47214710654,43.2688,43.3166,43.2484,43.2893,33423.4721
2010-02-26 13:10:00,63.46,63.51,63.46,63.49,23255.81395348837,43.2961,43.3302,43.2961,43.3166,23255.814
2010-02-26 13:20:00,63.48,63.56,63.42,63.55,54515.95457003786,43.3098,43.3643,43.2688,43.3575,54515.9546
2010-02-26 13:30:00,63.55,63.56,63.47,63.54,44131.96322336398,43.3575,43.3643,43.3029,43.3507,44131.9632
2010-02-26 13:40:00,63.56,63.59,63.46,63.55,40021.63331530557,43.3643,43.3848,43.2961,43.3575,40021.6333
2010-02-26 13:50:00,63.53,63.59,63.48,63.5,56138.45321795565,43.3439,43.3848,43.3098,43.3234,56138.4532
2010-02-26 14:00:00,63.52,63.54,63.47,63.51,39480.80043266631,43.337,43.3507,43.3029,43.3302,39480.8004
2010-02-26 14:10:00,63.51,63.52,63.46,63.49,29853.9751216874,43.3302,43.337,43.2961,43.3166,29853.9751
2010-02-26 14:20:00,63.49,63.53,63.47,63.5,45321.79556517036,43.3166,43.3439,43.3029,43.3234,45321.7956
2010-02-26 14:30:00,63.5,63.51,63.46,63.46,30178.47485127096,43.3234,43.3302,43.2961,43.2961,30178.4749
2010-02-26 14:40:00,63.46,63.5,63.43,63.49,44240.12979989183,43.2961,43.3234,43.2756,43.3166,44240.1298
2010-02-26 14:50:00,63.48,63.5,63.45,63.5,60032.44997295836,43.3098,43.3234,43.2893,43.3234,60032.45
2010-02-26 15:00:00,63.5,63.52,63.43,63.43,57760.951865873445,43.3234,43.337,43.2756,43.2756,57760.9519
2010-02-26 15:10:00,63.45,63.56,63.45,63.51,56895.61925365062,43.2893,43.3643,43.2893,43.3302,56895.6193
2010-02-26 15:20:00,63.51,63.56,63.47,63.48,76473.76960519199,43.3302,43.3643,43.3029,43.3098,76473.7696
2010-02-26 15:30:00,63.49,63.55,63.42,63.51,62844.780962682526,43.3166,43.3575,43.2688,43.3302,62844.781
2010-02-26 15:40:00,63.5,63.55,63.42,63.45,140616.54948620877,43.3234,43.3575,43.2688,43.2893,140616.5495
2010-02-26 15:50:00,63.45,63.55,63.43,63.43,209626.8253109789,43.2893,43.3575,43.2756,43.2756,209626.8253
2010-03-01 09:30:00,63.61,63.98,63.23,63.25,80259.59978366684,43.3985,43.6509,43.1392,43.1528,80259.5998
2010-03-01 09:40:00,63.25,63.33,63.03,63.11,87614.92698756084,43.1528,43.2074,43.0027,43.0573,87614.927
2010-03-01 09:50:00,63.12,63.19,62.95,62.98,66738.77771768524,43.0641,43.1119,42.9482,42.9686,66738.7777
2010-03-01 10:00:00,62.96,63.3,62.9,63.25,138561.38453217954,42.955,43.187,42.914,43.1528,138561.3845
2010-03-01 10:10:00,63.24,63.36,63.23,63.31,62844.780962682526,43.146,43.2279,43.1392,43.1938,62844.781
2010-03-01 10:20:00,63.32,63.38,63.26,63.27,162249.86479177934,43.2006,43.2415,43.1597,43.1665,162249.8648
2010-03-01 10:30:00,63.31,63.33,63.18,63.22,97890.75175770686,43.1938,43.2074,43.1051,43.1324,97890.7518
2010-03-01 10:40:00,63.2,63.38,63.2,63.29,104272.5797728502,43.1187,43.2415,43.1187,43.1801,104272.5798
2010-03-01 10:50:00,63.3,63.41,63.3,63.35,66522.44456462952,43.187,43.262,43.187,43.2211,66522.4446
2010-03-01 11:00:00,63.36,63.54,63.31,63.54,79826.93347755543,43.2279,43.3507,43.1938,43.3507,79826.9335
2010-03-01 11:10:00,63.54,63.63,63.44,63.47,48566.792861005946,43.3507,43.4121,43.2825,43.3029,48566.7929
2010-03-01 11:20:00,63.48,63.58,63.48,63.58,35154.13737155219,43.3098,43.378,43.3098,43.378,35154.1374
2010-03-01 11:30:00,63.58,63.8,63.58,63.78,56030.2866414278,43.378,43.5281,43.378,43.5144,56030.2866
2010-03-01 11:40:00,63.77,63.8,63.68,63.69,34505.13791238507,43.5076,43.5281,43.4462,43.453,34505.1379
2010-03-01 11:50:00,63.69,63.78,63.69,63.77,42942.1308815576,43.453,43.5144,43.453,43.5076,42942.1309
2010-03-01 12:00:00,63.77,63.86,63.74,63.78,58409.95132504056,43.5076,43.569,43.4871,43.5144,58409.9513
2010-03-01 12:10:00,63.78,63.88,63.76,63.88,36992.969172525685,43.5144,43.5827,43.5008,43.5827,36992.9692
2010-03-01 12:20:00,63.86,63.88,63.79,63.79,31909.1400757166,43.569,43.5827,43.5213,43.5213,31909.1401
2010-03-01 12:30:00,63.78,63.8,63.72,63.77,38182.80151433207,43.5144,43.5281,43.4735,43.5076,38182.8015
2010-03-01 12:40:00,63.78,63.8,63.73,63.74,19794.48350459708,43.5144,43.5281,43.4803,43.4871,19794.4835
2010-03-01 12:50:00,63.73,63.74,63.6,63.63,37317.46890210925,43.4803,43.4871,43.3916,43.4121,37317.4689
2010-03-01 13:00:00,63.63,63.7,63.53,63.7,31260.140616549485,43.4121,43.4599,43.3439,43.4599,31260.1406
2010-03-01 13:10:00,63.69,63.84,63.68,63.74,37209.3023255814,43.453,43.5554,43.4462,43.4871,37209.3023
2010-03-01 13:20:00,63.75,63.78,63.6,63.64,44023.79664683613,43.494,43.5144,43.3916,43.4189,44023.7966
2010-03-01 13:30:00,63.65,63.71,63.63,63.67,29421.308815575987,43.4257,43.4667,43.4121,43.4394,29421.3088
2010-03-01 13:40:00,63.67,63.79,63.67,63.76,45538.128718226064,43.4394,43.5213,43.4394,43.5008,45538.1287
2010-03-01 13:50:00,63.77,63.8,63.71,63.74,36776.63601946998,43.5076,43.5281,43.4667,43.4871,36776.636
2010-03-01 14:00:00,63.73,63.85,63.72,63.85,29962.14169821525,43.4803,43.5622,43.4735,43.5622,29962.1417
2010-03-01 14:10:00,63.85,63.92,63.8,63.84,32017.306652244457,43.5622,43.61,43.5281,43.5554,32017.3067
2010-03-01 14:20:00,63.84,63.88,63.73,63.79,30178.47485127096,43.5554,43.5827,43.4803,43.5213,30178.4749
2010-03-01 14:30:00,63.79,63.8,63.73,63.74,21957.815035154137,43.5213,43.5281,43.4803,43.4871,21957.815
2010-03-01 14:40:00,63.76,63.82,63.74,63.74,27366.14386154678,43.5008,43.5417,43.4871,43.4871,27366.1439
2010-03-01 14:50:00,63.74,63.8,63.66,63.78,33098.972417522986,43.4871,43.5281,43.4326,43.5144,33098.9724
2010-03-01 15:00:00,63.77,63.79,63.59,63.61,56895.61925365062,43.5076,43.5213,43.3848,43.3985,56895.6193
2010-03-01 15:10:00,63.62,63.76,63.61,63.73,61871.281773931856,43.4053,43.5008,43.3985,43.4803,61871.2818
2010-03-01 15:20:00,63.73,63.86,63.71,63.8,67063.27744726879,43.4803,43.569,43.4667,43.5281,67063.2774
2010-03-01 15:30:00,63.81,63.85,63.75,63.77,69659.27528393726,43.5349,43.5622,43.494,43.5076,69659.2753
2010-03-01 15:40:00,63.77,63.81,63.74,63.79,74959.43753380205,43.5076,43.5349,43.4871,43.5213,74959.4375
2010-03-01 15:50:00,63.8,63.93,63.76,63.93,149918.8750676041,43.5281,43.6168,43.5008,43.6168,149918.8751
2010-03-02 09:30:00,64.41,64.52,64.18,64.44,53001.62249864792,43.9443,44.0193,43.7873,43.9647,53001.6225
2010-03-02 09:40:00,64.42,64.72,64.42,64.54,109572.74202271496,43.9511,44.1558,43.9511,44.033,109572.742
2010-03-02 09:50:00,64.54,64.75,64.51,64.68,92806.92266089778,44.033,44.1762,44.0125,44.1285,92806.9227
2010-03-02 10:00:00,64.68,64.82,64.63,64.78,57977.28501892915,44.1285,44.224,44.0944,44.1967,57977.285
2010-03-02 10:10:00,64.77,64.82,64.63,64.7,56787.45267712277,44.1899,44.224,44.0944,44.1421,56787.4527
2010-03-02 10:20:00,64.72,64.88,64.7,64.7,71281.77393185506,44.1558,44.2649,44.1421,44.1421,71281.7739
2010-03-02 10:30:00,64.72,64.72,64.66,64.7,59383.45051379124,44.1558,44.1558,44.1148,44.1421,59383.4505
2010-03-02 10:40:00,64.72,64.72,64.68,64.72,73012.4391563007,44.1558,44.1558,44.1285,44.1558,73012.4392
2010-03-02 10:50:00,64.71,64.72,64.68,64.68,53758.788534342886,44.1489,44.1558,44.1285,44.1285,53758.7885
2010-03-02 11:00:00,64.68,64.72,64.66,64.67,73120.60573282855,44.1285,44.1558,44.1148,44.1216,73120.6057
2010-03-02 11:10:00,64.67,64.75,64.67,64.71,64683.61276365603,44.1216,44.1762,44.1216,44.1489,64683.6128
2010-03-02 11:20:00,64.7,64.76,64.63,64.73,74743.10438074634,44.1421,44.183,44.0944,44.1626,74743.1044
2010-03-02 11:30:00,64.73,65.03,64.72,65.03,77555.43537047053,44.1626,44.3673,44.1558,44.3673,77555.4354
2010-03-02 11:40:00,65.03,65.06,64.96,64.96,25635.478637101136,44.3673,44.3877,44.3195,44.3195,25635.4786
2010-03-02 11:50:00,64.95,65.02,64.94,64.98,16873.98593834505,44.3127,44.3604,44.3059,44.3331,16873.9859
2010-03-02 12:00:00,64.98,65.07,64.95,65.02,43482.96376419686,44.3331,44.3945,44.3127,44.3604,43482.9638
2010-03-02 12:10:00,65.01,65.04,64.95,64.99,50730.12439156301,44.3536,44.3741,44.3127,44.34,50730.1244
2010-03-02 12:20:00,64.99,65.0,64.92,65.0,31368.307193077337,44.34,44.3468,44.2922,44.3468,31368.3072
2010-03-02 12:30:00,64.98,65.0,64.9,64.95,40670.63277447269,44.3331,44.3468,44.2786,44.3127,40670.6328
2010-03-02 12:40:00,64.93,65.09,64.92,65.09,40670.63277447269,44.299,44.4082,44.2922,44.4082,40670.6328
2010-03-02 12:50:00,65.08,65.1,65.01,65.09,43266.630611141154,44.4014,44.415,44.3536,44.4082,43266.6306
2010-03-02 13:00:00,65.09,65.12,65.05,65.07,28664.14277988101,44.4082,44.4287,44.3809,44.3945,28664.1428
2010-03-02 13:10:00,65.06,65.11,65.03,65.09,22606.814494321254,44.3877,44.4218,44.3673,44.4082,22606.8145
2010-03-02 13:20:00,65.09,65.14,65.05,65.12,32774.47268793943,44.4082,44.4423,44.3809,44.4287,32774.4727
2010-03-02 13:30:00,65.11,65.35,65.11,65.35,73985.93834505137,44.4218,44.5856,44.4218,44.5856,73985.9383
2010-03-02 13:40:00,65.35,65.47,65.32,65.45,70416.44131963223,44.5856,44.6675,44.5651,44.6538,70416.4413
2010-03-02 13:50:00,65.43,65.6,65.39,65.55,73012.4391563007,44.6402,44.7561,44.6129,44.722,73012.4392
2010-03-02 14:00:00,65.53,65.61,65.53,65.61,66522.44456462952,44.7084,44.763,44.7084,44.763,66522.4446
2010-03-02 14:10:00,65.61,65.65,65.45,65.5,66630.61114115738,44.763,44.7903,44.6538,44.6879,66630.6111
2010-03-02 14:20:00,65.5,65.51,65.33,65.33,43482.96376419686,44.6879,44.6947,44.5719,44.5719,43482.9638
2010-03-02 14:30:00,65.33,65.41,65.28,65.35,67279.6106003245,44.5719,44.6265,44.5378,44.5856,67279.6106
2010-03-02 14:40:00,65.36,65.38,65.23,65.31,38182.80151433207,44.5924,44.606,44.5037,44.5583,38182.8015
2010-03-02 14:50:00,65.3,65.3,65.1,65.16,71822.60681449431,44.5515,44.5515,44.415,44.456,71822.6068
2010-03-02 15:00:00,65.17,65.27,65.13,65.26,44672.79610600325,44.4628,44.531,44.4355,44.5242,44672.7961
2010-03-02 15:10:00,65.26,65.35,65.2,65.28,63385.61384532179,44.5242,44.5856,44.4832,44.5378,63385.6138
2010-03-02 15:20:00,65.28,65.33,65.23,65.27,101676.58193618173,44.5378,44.5719,44.5037,44.531,101676.5819
2010-03-02 15:30:00,65.27,65.38,65.24,65.35,120497.56625202812,44.531,44.606,44.5105,44.5856,120497.5663
2010-03-02 15:40:00,65.36,65.38,65.32,65.35,171011.35749053542,44.5924,44.606,44.5651,44.5856,171011.3575
2010-03-02 15:50:00,65.36,65.36,65.3,65.36,197836.66846944293,44.5924,44.5924,44.5515,44.5924,197836.6685
2010-03-03 09:30:00,65.82,65.82,65.2,65.37,52893.45592212006,44.9062,44.9062,44.4832,44.5992,52893.4559
2010-03-03 09:40:00,65.34,65.83,65.32,65.77,56787.45267712277,44.5788,44.9131,44.5651,44.8721,56787.4527
2010-03-03 09:50:00,65.77,65.94,65.7,65.94,56354.78637101135,44.8721,44.9881,44.8244,44.9881,56354.7864
2010-03-03 10:00:00,65.94,66.06,65.82,65.84,70200.10816657652,44.9881,45.07,44.9062,44.9199,70200.1082
2010-03-03 10:10:00,65.84,66.06,65.82,66.01,30719.30773391022,44.9199,45.07,44.9062,45.0359,30719.3077
2010-03-03 10:20:00,66.0,66.13,65.9,66.1,40778.79935100054,45.029,45.1177,44.9608,45.0973,40778.7994
2010-03-03 10:30:00,66.09,66.2,66.02,66.08,45321.79556517036,45.0905,45.1655,45.0427,45.0836,45321.7956
2010-03-03 10:40:00,66.06,66.08,65.83,65.86,22931.31422390481,45.07,45.0836,44.9131,44.9335,22931.3142
2010-03-03 10:50:00,65.88,66.0,65.81,65.99,34180.638182801515,44.9472,45.029,44.8994,45.0222,34180.6382
2010-03-03 11:00:00,65.97,66.19,65.96,66.14,52136.2898864251,45.0086,45.1587,45.0018,45.1246,52136.2899
2010-03-03 11:10:00,66.13,66.25,66.11,66.13,153812.8718226068,45.1177,45.1996,45.1041,45.1177,153812.8718
2010-03-03 11:20:00,66.14,66.26,66.12,66.19,34505.13791238507,45.1246,45.2064,45.1109,45.1587,34505.1379
2010-03-03 11:30:00,66.2,66.24,66.1,66.2,47160.62736614386,45.1655,45.1928,45.0973,45.1655,47160.6274
2010-03-03 11:40:00,66.21,66.27,66.18,66.23,34180.638182801515,45.1723,45.2133,45.1519,45.186,34180.6382
2010-03-03 11:50:00,66.21,66.24,66.13,66.18,20984.31584640346,45.1723,45.1928,45.1177,45.1519,20984.3158
2010-03-03 12:00:00,66.15,66.19,66.06,66.14,34613.30448891292,45.1314,45.1587,45.07,45.1246,34613.3045
2010-03-03 12:10:00,66.12,66.16,66.07,66.16,22282.314764737694,45.1109,45.1382,45.0768,45.1382,22282.3148
2010-03-03 12:20:00,66.16,66.22,66.1,66.18,34937.80421849649,45.1382,45.1791,45.0973,45.1519,34937.8042
2010-03-03 12:30:00,66.18,66.22,66.03,66.04,34288.80475932937,45.1519,45.1791,45.0495,45.0563,34288.8048
2010-03-03 12:40:00,66.05,66.11,66.04,66.07,24986.47917793402,45.0632,45.1041,45.0563,45.0768,24986.4792
2010-03-03 12:50:00,66.07,66.11,66.01,66.1,21416.98215251488,45.0768,45.1041,45.0359,45.0973,21416.9822
2010-03-03 13:00:00,66.1,66.17,66.09,66.1,35911.30340724716,45.0973,45.145,45.0905,45.0973,35911.3034
2010-03-03 13:10:00,66.09,66.1,66.0,66.07,40129.79989183342,45.0905,45.0973,45.029,45.0768,40129.7999
2010-03-03 13:20:00,66.07,66.11,66.05,66.06,33964.30502974581,45.0768,45.1041,45.0632,45.07,33964.305
2010-03-03 13:30:00,66.07,66.12,66.03,66.08,41211.46565711195,45.0768,45.1109,45.0495,45.0836,41211.4657
2010-03-03 13:40:00,66.07,66.12,66.03,66.08,26176.3115197404,45.0768,45.1109,45.0495,45.0836,26176.3115
2010-03-03 13:50:00,66.06,66.15,65.99,66.09,65548.94537587886,45.07,45.1314,45.0222,45.0905,65548.9454
2010-03-03 14:00:00,66.1,66.11,65.96,65.99,44131.96322336398,45.0973,45.1041,45.0018,45.0222,44131.9632
2010-03-03 14:10:00,65.99,66.08,65.96,66.05,53434.28880475933,45.0222,45.0836,45.0018,45.0632,53434.2888
2010-03-03 14:20:00,66.06,66.07,65.94,66.01,62736.61438615467,45.07,45.0768,44.9881,45.0359,62736.6144
2010-03-03 14:30:00,66.02,66.06,65.94,65.94,36668.46944294213,45.0427,45.07,44.9881,44.9881,36668.4694
2010-03-03 14:40:00,65.93,65.96,65.7,65.82,45538.128718226064,44.9813,45.0018,44.8244,44.9062,45538.1287
2010-03-03 14:50:00,65.81,65.98,65.78,65.85,52028.12330989724,44.8994,45.0154,44.879,44.9267,52028.1233
2010-03-03 15:00:00,65.85,66.03,65.82,66.01,75932.93672255272,44.9267,45.0495,44.9062,45.0359,75932.9367
2010-03-03 15:10:00,66.02,66.03,65.85,65.9,64575.446187128175,45.0427,45.0495,44.9267,44.9608,64575.4462
2010-03-03 15:20:00,65.89,65.94,65.84,65.88,63493.780421849646,44.954,44.9881,44.9199,44.9472,63493.7804
2010-03-03 15:30:00,65.88,65.97,65.82,65.9,103515.41373715522,44.9472,45.0086,44.9062,44.9608,103515.4137
2010-03-03 15:40:00,65.9,65.97,65.87,65.97,126554.89453758788,44.9608,45.0086,44.9404,45.0086,126554.8945
2010-03-03 15:50:00,65.96,65.99,65.87,65.93,273661.4386154678,45.0018,45.0222,44.9404,44.9813,273661.4386
2010-03-04 09:30:00,66.07,66.07,65.65,65.83,82422.9313142239,45.0768,45.0768,44.7903,44.9131,82422.9313
2010-03-04 09:40:00,65.87,66.08,65.84,66.01,57328.28555976203,44.9404,45.0836,44.9199,45.0359,57328.2856
2010-03-04 09:50:00,65.99,66.18,65.96,66.06,53217.955651703625,45.0222,45.1519,45.0018,45.07,53217.9557
2010-03-04 10:00:00,66.05,66.21,66.02,66.1,122877.23093564088,45.0632,45.1723,45.0427,45.0973,122877.2309
2010-03-04 10:10:00,66.11,66.27,66.04,66.17,102758.24770146023,45.1041,45.2133,45.0563,45.145,102758.2477
2010-03-04 10:20:00,66.17,66.21,66.06,66.19,63710.11357490535,45.145,45.1723,45.07,45.1587,63710.1136
2010-03-04 10:30:00,66.19,66.2,65.95,66.06,138345.05137912385,45.1587,45.1655,44.9949,45.07,138345.0514
2010-03-04 10:40:00,66.05,66.23,65.96,66.21,127744.72687939426,45.0632,45.186,45.0018,45.1723,127744.7269
2010-03-04 10:50:00,66.23,66.23,66.13,66.18,31476.4737696052,45.186,45.186,45.1177,45.1519,31476.4738
2010-03-04 11:00:00,66.18,66.24,66.16,66.23,35154.13737155219,45.1519,45.1928,45.1382,45.186,35154.1374
2010-03-04 11:10:00,66.23,66.3,66.16,66.22,41103.2990805841,45.186,45.2337,45.1382,45.1791,41103.2991
2010-03-04 11:20:00,66.23,66.3,66.2,66.23,42076.79826933477,45.186,45.2337,45.1655,45.186,42076.7983
2010-03-04 11:30:00,66.24,66.3,66.22,66.24,52568.956192536505,45.1928,45.2337,45.1791,45.1928,52568.9562
2010-03-04 11:40:00,66.26,66.37,66.24,66.33,100162.24986479178,45.2064,45.2815,45.1928,45.2542,100162.2499
2010-03-04 11:50:00,66.33,66.55,66.33,66.46,47160.62736614386,45.2542,45.4043,45.2542,45.3429,47160.6274
2010-03-04 12:00:00,66.45,66.47,66.09,66.1,61871.281773931856,45.3361,45.3497,45.0905,45.0973,61871.2818
2010-03-04 12:10:00,66.08,66.18,66.04,66.15,29529.47539210384,45.0836,45.1519,45.0563,45.1314,29529.4754
2010-03-04 12:20:00,66.14,66.19,66.08,66.11,50081.12493239589,45.1246,45.1587,45.0836,45.1041,50081.1249
2010-03-04 12:30:00,66.1,66.16,66.01,66.12,51487.290427257976,45.0973,45.1382,45.0359,45.1109,51487.2904
2010-03-04 12:40:00,66.13,66.17,66.08,66.11,36343.96971335857,45.1177,45.145,45.0836,45.1041,36343.9697
2010-03-04 12:50:00,66.12,66.18,66.07,66.16,31692.806922660897,45.1109,45.1519,45.0768,45.1382,31692.8069
2010-03-04 13:00:00,66.16,66.19,66.12,66.17,21957.815035154137,45.1382,45.1587,45.1109,45.145,21957.815
2010-03-04 13:10:00,66.16,66.38,66.14,66.24,48025.959978366685,45.1382,45.2883,45.1246,45.1928,48025.96
2010-03-04 13:20:00,66.25,66.29,66.18,66.27,15143.320713899404,45.1996,45.2269,45.1519,45.2133,15143.3207
2010-03-04 13:30:00,66.27,66.28,66.17,66.19,50297.4580854516,45.2133,45.2201,45.145,45.1587,50297.4581
2010-03-04 13:40:00,66.18,66.24,66.16,66.2,61871.281773931856,45.1519,45.1928,45.1382,45.1655,61871.2818
2010-03-04 13:50:00,66.2,66.29,66.18,66.29,49107.625743645214,45.1655,45.2269,45.1519,45.2269,49107.6257
2010-03-04 14:00:00,66.26,66.26,66.18,66.19,58301.78474851271,45.2064,45.2064,45.1519,45.1587,58301.7847
2010-03-04 14:10:00,66.19,66.19,66.12,66.16,36343.96971335857,45.1587,45.1587,45.1109,45.1382,36343.9697
2010-03-04 14:20:00,66.15,66.21,66.11,66.17,59816.11681990265,45.1314,45.1723,45.1041,45.145,59816.1168
2010-03-04 14:30:00,66.15,66.31,66.15,66.23,66522.44456462952,45.1314,45.2405,45.1314,45.186,66522.4446
2010-03-04 14:40:00,66.24,66.33,66.24,66.31,58626.28447809627,45.1928,45.2542,45.1928,45.2405,58626.2845
2010-03-04 14:50:00,66.31,66.42,66.28,66.39,68036.77663601947,45.2405,45.3156,45.2201,45.2951,68036.7766
2010-03-04 15:00:00,66.38,66.41,66.29,66.33,84802.59599783666,45.2883,45.3088,45.2269,45.2542,84802.596
2010-03-04 15:10:00,66.33,66.48,66.28,66.46,101243.9156300703,45.2542,45.3565,45.2201,45.3429,101243.9156
2010-03-04 15:20:00,66.46,66.51,66.37,66.4,96917.2525689562,45.3429,45.377,45.2815,45.302,96917.2526
2010-03-04 15:30:00,66.4,66.6,66.37,66.58,145916.71173607354,45.302,45.4384,45.2815,45.4248,145916.7117
2010-03-04 15:40:00,66.57,66.59,66.44,66.44,106760.4110329908,45.4179,45.4316,45.3292,45.3292,106760.411
2010-03-04 15:50:00,66.45,66.53,66.39,66.49,115521.90373174688,45.3361,45.3906,45.2951,45.3634,115521.9037
2010-03-05 09:30:00,66.86,67.04,66.73,66.82,65765.27852893456,45.6158,45.7386,45.5271,45.5885,65765.2785
2010-03-05 09:40:00,66.82,66.92,66.56,66.85,69118.442401298,45.5885,45.6567,45.4111,45.609,69118.4424
2010-03-05 09:50:00,66.88,67.29,66.87,67.15,105786.91184424012,45.6294,45.9092,45.6226,45.8136,105786.9118
2010-03-05 10:00:00,67.15,67.17,67.04,67.13,73120.60573282855,45.8136,45.8273,45.7386,45.8,73120.6057
2010-03-05 10:10:00,67.13,67.33,67.13,67.28,81882.09843158464,45.8,45.9365,45.8,45.9023,81882.0984
2010-03-05 10:20:00,67.28,67.55,67.21,67.41,73120.60573282855,45.9023,46.0865,45.8546,45.991,73120.6057
2010-03-05 10:30:00,67.42,67.42,67.23,67.33,68793.94267171444,45.9979,45.9979,45.8682,45.9365,68793.9427
2010-03-05 10:40:00,67.34,67.41,67.24,67.38,68469.44294213087,45.9433,45.991,45.875,45.9706,68469.4429
2010-03-05 10:50:00,67.38,67.49,67.33,67.42,77988.10167658194,45.9706,46.0456,45.9365,45.9979,77988.1017
2010-03-05 11:00:00,67.43,67.63,67.43,67.53,69118.442401298,46.0047,46.1411,46.0047,46.0729,69118.4424
2010-03-05 11:10:00,67.51,67.52,67.35,67.36,36127.63656030287,46.0593,46.0661,45.9501,45.9569,36127.6366
2010-03-05 11:20:00,67.36,67.49,67.33,67.37,42076.79826933477,45.9569,46.0456,45.9365,45.9637,42076.7983
2010-03-05 11:30:00,67.37,67.46,67.33,67.33,61114.11573823688,45.9637,46.0251,45.9365,45.9365,61114.1157
2010-03-05 11:40:00,67.32,67.46,67.26,67.37,56571.11952406706,45.9296,46.0251,45.8887,45.9637,56571.1195
2010-03-05 11:50:00,67.36,67.39,67.24,67.27,44997.2958355868,45.9569,45.9774,45.875,45.8955,44997.2958
2010-03-05 12:00:00,67.28,67.37,67.25,67.27,38290.968090859926,45.9023,45.9637,45.8819,45.8955,38290.9681
2010-03-05 12:10:00,67.27,67.32,67.25,67.27,34721.471065440775,45.8955,45.9296,45.8819,45.8955,34721.4711
2010-03-05 12:20:00,67.29,67.41,67.27,67.35,42942.1308815576,45.9092,45.991,45.8955,45.9501,42942.1309
2010-03-05 12:30:00,67.35,67.41,67.28,67.38,79394.26717144402,45.9501,45.991,45.9023,45.9706,79394.2672
2010-03-05 12:40:00,67.36,67.41,67.33,67.4,33964.30502974581,45.9569,45.991,45.9365,45.9842,33964.305
2010-03-05 12:50:00,67.41,67.44,67.34,67.42,29853.9751216874,45.991,46.0115,45.9433,45.9979,29853.9751
2010-03-05 13:00:00,67.43,67.49,67.35,67.35,33639.80530016225,46.0047,46.0456,45.9501,45.9501,33639.8053
2010-03-05 13:10:00,67.36,67.53,67.34,67.53,50405.62466197945,45.9569,46.0729,45.9433,46.0729,50405.6247
2010-03-05 13:20:00,67.53,67.54,67.42,67.42,24770.14602487831,46.0729,46.0797,45.9979,45.9979,24770.146
2010-03-05 13:30:00,67.43,67.48,67.39,67.43,35911.30340724716,46.0047,46.0388,45.9774,46.0047,35911.3034
2010-03-05 13:40:00,67.43,67.48,67.34,67.39,31151.974040021632,46.0047,46.0388,45.9433,45.9774,31151.974
2010-03-05 13:50:00,67.41,67.42,67.36,67.4,24337.4797187669,45.991,45.9979,45.9569,45.9842,24337.4797
2010-03-05 14:00:00,67.41,67.45,67.36,67.41,23147.64737696052,45.991,46.0183,45.9569,45.991,23147.6474
2010-03-05 14:10:00,67.41,67.43,67.34,67.4,46511.62790697674,45.991,46.0047,45.9433,45.9842,46511.6279
2010-03-05 14:20:00,67.41,67.52,67.38,67.47,54515.95457003786,45.991,46.0661,45.9706,46.032,54515.9546
2010-03-05 14:30:00,67.49,67.62,67.47,67.57,131530.55705786913,46.0456,46.1343,46.032,46.1002,131530.5571
2010-03-05 14:40:00,67.58,67.77,67.57,67.73,57111.952406706325,46.107,46.2366,46.1002,46.2094,57111.9524
2010-03-05 14:50:00,67.73,67.82,67.69,67.75,49756.62520281233,46.2094,46.2708,46.1821,46.223,49756.6252
2010-03-05 15:00:00,67.74,67.9,67.74,67.8,100703.08274743104,46.2162,46.3253,46.2162,46.2571,100703.0827
2010-03-05 15:10:00,67.79,67.84,67.74,67.82,70957.2742022715,46.2503,46.2844,46.2162,46.2708,70957.2742
2010-03-05 15:20:00,67.82,67.87,67.74,67.78,151000.54083288263,46.2708,46.3049,46.2162,46.2435,151000.5408
2010-03-05 15:30:00,67.78,67.85,67.74,67.78,156084.36992969172,46.2435,46.2912,46.2162,46.2435,156084.3699
2010-03-05 15:40:00,67.79,67.9,67.78,67.85,189507.84207679823,46.2503,46.3253,46.2435,46.2912,189507.8421
2010-03-05 15:50:00,67.85,67.99,67.83,67.91,231476.4737696052,46.2912,46.3867,46.2776,46.3322,231476.4738
2010-03-08 09:30:00,68.0,68.5,68.0,68.44,114007.57166035696,46.3936,46.7347,46.3936,46.6938,114007.5717
2010-03-08 09:40:00,68.44,68.62,68.38,68.57,125905.89507842076,46.6938,46.8166,46.6528,46.7825,125905.8951
2010-03-08 09:50:00,68.57,68.58,68.38,68.51,121146.56571119525,46.7825,46.7893,46.6528,46.7415,121146.5657
2010-03-08 10:00:00,68.53,68.69,68.37,68.51,263385.6138453218,46.7552,46.8643,46.646,46.7415,263385.6138
2010-03-08 10:10:00,68.51,68.58,68.44,68.51,63061.11411573824,46.7415,46.7893,46.6938,46.7415,63061.1141
2010-03-08 10:20:00,68.51,68.55,68.41,68.48,60681.44943212547,46.7415,46.7688,46.6733,46.721,60681.4494
2010-03-08 10:30:00,68.46,68.57,68.39,68.46,110654.4077879935,46.7074,46.7825,46.6596,46.7074,110654.4078
2010-03-08 10:40:00,68.47,68.48,68.39,68.39,71714.44023796647,46.7142,46.721,46.6596,46.6596,71714.4402
2010-03-08 10:50:00,68.38,68.41,68.35,68.39,44672.79610600325,46.6528,46.6733,46.6324,46.6596,44672.7961
2010-03-08 11:00:00,68.39,68.46,68.35,68.41,42184.96484586263,46.6596,46.7074,46.6324,46.6733,42184.9648
2010-03-08 11:10:00,68.41,68.43,68.34,68.38,44997.2958355868,46.6733,46.6869,46.6255,46.6528,44997.2958
2010-03-08 11:20:00,68.38,68.39,68.26,68.28,64142.779881016766,46.6528,46.6596,46.571,46.5846,64142.7799
2010-03-08 11:30:00,68.28,68.3,68.02,68.05,63061.11411573824,46.5846,46.5982,46.4072,46.4277,63061.1141
2010-03-08 11:40:00,68.07,68.29,68.07,68.28,93023.25581395348,46.4413,46.5914,46.4413,46.5846,93023.2558
2010-03-08 11:50:00,68.27,68.45,68.24,68.39,124499.72958355868,46.5778,46.7006,46.5573,46.6596,124499.7296
2010-03-08 12:00:00,68.4,68.49,68.38,68.4,55597.62033531639,46.6665,46.7279,46.6528,46.6665,55597.6203
2010-03-08 12:10:00,68.41,68.52,68.39,68.51,56354.78637101135,46.6733,46.7483,46.6596,46.7415,56354.7864
2010-03-08 12:20:00,68.51,68.6,68.47,68.54,43482.96376419686,46.7415,46.8029,46.7142,46.762,43482.9638
2010-03-08 12:30:00,68.55,68.55,68.39,68.39,37966.46836127636,46.7688,46.7688,46.6596,46.6596,37966.4684
2010-03-08 12:40:00,68.39,68.52,68.38,68.47,52460.78961600865,46.6596,46.7483,46.6528,46.7142,52460.7896
2010-03-08 12:50:00,68.46,68.55,68.41,68.51,50297.4580854516,46.7074,46.7688,46.6733,46.7415,50297.4581
2010-03-08 13:00:00,68.53,68.61,68.46,68.46,76798.26933477556,46.7552,46.8097,46.7074,46.7074,76798.2693
2010-03-08 13:10:00,68.46,68.52,68.46,68.51,53217.955651703625,46.7074,46.7483,46.7074,46.7415,53217.9557
2010-03-08 13:20:00,68.5,68.56,68.47,68.48,23688.480259599783,46.7347,46.7756,46.7142,46.721,23688.4803
2010-03-08 13:30:00,68.5,68.58,68.48,68.53,46511.62790697674,46.7347,46.7893,46.721,46.7552,46511.6279
2010-03-08 13:40:00,68.53,68.59,68.51,68.52,41752.29853975122,46.7552,46.7961,46.7415,46.7483,41752.2985
2010-03-08 13:50:00,68.53,68.57,68.44,68.5,64791.77934018388,46.7552,46.7825,46.6938,46.7347,64791.7793
2010-03-08 14:00:00,68.48,68.51,68.4,68.4,40129.79989183342,46.721,46.7415,46.6665,46.6665,40129.7999
2010-03-08 14:10:00,68.4,68.51,68.4,68.48,32233.63980530016,46.6665,46.7415,46.6665,46.721,32233.6398
2010-03-08 14:20:00,68.48,68.54,68.45,68.49,28664.14277988101,46.721,46.762,46.7006,46.7279,28664.1428
2010-03-08 14:30:00,68.49,68.56,68.47,68.55,36992.969172525685,46.7279,46.7756,46.7142,46.7688,36992.9692
2010-03-08 14:40:00,68.54,68.64,68.5,68.63,61546.78204434829,46.762,46.8302,46.7347,46.8234,61546.782
2010-03-08 14:50:00,68.64,68.74,68.63,68.72,67820.44348296376,46.8302,46.8984,46.8234,46.8848,67820.4435
2010-03-08 15:00:00,68.73,68.74,68.62,68.63,83180.09734991887,46.8916,46.8984,46.8166,46.8234,83180.0973
2010-03-08 15:10:00,68.63,68.65,68.56,68.58,52244.45646295295,46.8234,46.837,46.7756,46.7893,52244.4565
2010-03-08 15:20:00,68.58,68.61,68.55,68.59,70416.44131963223,46.7893,46.8097,46.7688,46.7961,70416.4413
2010-03-08 15:30:00,68.6,68.62,68.58,68.61,88480.25959978366,46.8029,46.8166,46.7893,46.8097,88480.2596
2010-03-08 15:40:00,68.6,68.64,68.56,68.61,86641.42779881017,46.8029,46.8302,46.7756,46.8097,86641.4278
2010-03-08 15:50:00,68.61,68.69,68.59,68.65,184964.84586262848,46.8097,46.8643,46.7961,46.837,184964.8459
2010-03-09 09:30:00,68.27,68.39,68.02,68.3,61114.11573823688,46.5778,46.6596,46.4072,46.5982,61114.1157
2010-03-09 09:40:00,68.28,68.37,68.19,68.22,174148.18820984315,46.5846,46.646,46.5232,46.5437,174148.1882
2010-03-09 09:50:00,68.22,68.31,68.18,68.31,138777.71768523526,46.5437,46.6051,46.5164,46.6051,138777.7177
2010-03-09 10:00:00,68.29,68.46,68.23,68.28,93023.25581395348,46.5914,46.7074,46.5505,46.5846,93023.2558
2010-03-09 10:10:00,68.28,68.34,68.24,68.27,35370.470524607896,46.5846,46.6255,46.5573,46.5778,35370.4705
2010-03-09 10:20:00,68.28,68.39,68.26,68.26,60681.44943212547,46.5846,46.6596,46.571,46.571,60681.4494
2010-03-09 10:30:00,68.25,68.42,68.24,68.3,118875.06760411031,46.5641,46.6801,46.5573,46.5982,118875.0676
2010-03-09 10:40:00,68.28,68.32,68.23,68.23,46944.29421308816,46.5846,46.6119,46.5505,46.5505,46944.2942
2010-03-09 10:50:00,68.24,68.28,68.23,68.25,67495.9437533802,46.5573,46.5846,46.5505,46.5641,67495.9438
2010-03-09 11:00:00,68.25,68.25,68.15,68.22,52568.956192536505,46.5641,46.5641,46.4959,46.5437,52568.9562
2010-03-09 11:10:00,68.23,68.32,68.2,68.28,35154.13737155219,46.5505,46.6119,46.53,46.5846,35154.1374
2010-03-09 11:20:00,68.27,68.37,68.27,68.32,26825.31097890752,46.5778,46.646,46.5778,46.6119,26825.311
2010-03-09 11:30:00,68.32,68.55,68.31,68.51,69442.94213088155,46.6119,46.7688,46.6051,46.7415,69442.9421
2010-03-09 11:40:00,68.48,68.63,68.4,68.56,49756.62520281233,46.721,46.8234,46.6665,46.7756,49756.6252
2010-03-09 11:50:00,68.57,68.61,68.51,68.55,44672.79610600325,46.7825,46.8097,46.7415,46.7688,44672.7961
2010-03-09 12:00:00,68.57,68.82,68.53,68.81,95835.58680367768,46.7825,46.953,46.7552,46.9462,95835.5868
2010-03-09 12:10:00,68.82,68.9,68.73,68.77,118442.40129799892,46.953,47.0076,46.8916,46.9189,118442.4013
2010-03-09 12:20:00,68.76,68.79,68.68,68.68,26717.144402379665,46.9121,46.9325,46.8575,46.8575,26717.1444
2010-03-09 12:30:00,68.68,68.9,68.65,68.81,75608.43699296917,46.8575,47.0076,46.837,46.9462,75608.437
2010-03-09 12:40:00,68.81,68.84,68.75,68.79,33856.13845321796,46.9462,46.9667,46.9053,46.9325,33856.1385
2010-03-09 12:50:00,68.79,68.86,68.75,68.86,29421.308815575987,46.9325,46.9803,46.9053,46.9803,29421.3088
2010-03-09 13:00:00,68.86,68.87,68.77,68.8,79826.93347755543,46.9803,46.9871,46.9189,46.9394,79826.9335
2010-03-09 13:10:00,68.79,68.84,68.75,68.77,24012.979989183343,46.9325,46.9667,46.9053,46.9189,24012.98
2010-03-09 13:20:00,68.76,68.77,68.7,68.74,22390.48134126555,46.9121,46.9189,46.8711,46.8984,22390.4813
2010-03-09 13:30:00,68.72,68.77,68.7,68.76,33098.972417522986,46.8848,46.9189,46.8711,46.9121,33098.9724
2010-03-09 13:40:00,68.76,68.84,68.73,68.79,59275.28393726338,46.9121,46.9667,46.8916,46.9325,59275.2839
2010-03-09 13:50:00,68.79,68.82,68.75,68.78,23904.813412655487,46.9325,46.953,46.9053,46.9257,23904.8134
2010-03-09 14:00:00,68.76,68.82,68.76,68.81,33098.972417522986,46.9121,46.953,46.9121,46.9462,33098.9724
2010-03-09 14:10:00,68.82,68.87,68.78,68.84,30719.30773391022,46.953,46.9871,46.9257,46.9667,30719.3077
2010-03-09 14:20:00,68.83,68.96,68.79,68.96,47917.79340183883,46.9598,47.0485,46.9325,47.0485,47917.7934
2010-03-09 14:30:00,68.97,68.99,68.72,68.84,129042.7257977285,47.0554,47.069,46.8848,46.9667,129042.7258
2010-03-09 14:40:00,68.84,68.87,68.78,68.82,57436.45213628988,46.9667,46.9871,46.9257,46.953,57436.4521
2010-03-09 14:50:00,68.81,68.87,68.76,68.82,79718.76690102759,46.9462,46.9871,46.9121,46.953,79718.7669
2010-03-09 15:00:00,68.82,68.91,68.81,68.91,85018.92915089238,46.953,47.0144,46.9462,47.0144,85018.9292
2010-03-09 15:10:00,68.92,68.99,68.58,68.63,127203.893996755,47.0212,47.069,46.7893,46.8234,127203.894
2010-03-09 15:20:00,68.63,68.63,68.5,68.6,67063.27744726879,46.8234,46.8234,46.7347,46.8029,67063.2774
2010-03-09 15:30:00,68.59,68.59,68.48,68.49,49215.79232017307,46.7961,46.7961,46.721,46.7279,49215.7923
2010-03-09 15:40:00,68.49,68.6,68.48,68.57,96268.25310978908,46.7279,46.8029,46.721,46.7825,96268.2531
2010-03-09 15:50:00,68.56,68.69,68.56,68.62,110870.7409410492,46.7756,46.8643,46.7756,46.8166,110870.7409
2010-03-10 09:30:00,68.72,68.72,68.02,68.46,76690.1027582477,46.8848,46.8848,46.4072,46.7074,76690.1028
2010-03-10 09:40:00,68.45,68.67,68.39,68.59,63277.44726879394,46.7006,46.8507,46.6596,46.7961,63277.4473
2010-03-10 09:50:00,68.63,68.71,68.53,68.62,70740.94104921579,46.8234,46.878,46.7552,46.8166,70740.941
2010-03-10 10:00:00,68.64,68.71,68.55,68.63,55164.95402920497,46.8302,46.878,46.7688,46.8234,55164.954
2010-03-10 10:10:00,68.61,68.7,68.52,68.57,29421.308815575987,46.8097,46.8711,46.7483,46.7825,29421.3088
2010-03-10 10:20:00,68.57,68.69,68.55,68.64,29421.308815575987,46.7825,46.8643,46.7688,46.8302,29421.3088
2010-03-10 10:30:00,68.67,68.87,68.66,68.86,37750.13520822066,46.8507,46.9871,46.8439,46.9803,37750.1352
2010-03-10 10:40:00,68.86,68.88,68.66,68.76,25635.478637101136,46.9803,46.994,46.8439,46.9121,25635.4786
2010-03-10 10:50:00,68.76,68.78,68.58,68.63,31260.140616549485,46.9121,46.9257,46.7893,46.8234,31260.1406
2010-03-10 11:00:00,68.65,68.86,68.65,68.77,41319.6322336398,46.837,46.9803,46.837,46.9189,41319.6322
2010-03-10 11:10:00,68.76,69.19,68.72,69.16,139534.88372093023,46.9121,47.2055,46.8848,47.185,139534.8837
2010-03-10 11:20:00,69.16,69.16,68.94,69.0,61114.11573823688,47.185,47.185,47.0349,47.0758,61114.1157
2010-03-10 11:30:00,69.02,69.08,68.84,68.84,50621.95781503515,47.0895,47.1304,46.9667,46.9667,50621.9578
2010-03-10 11:40:00,68.86,69.04,68.8,68.96,40778.79935100054,46.9803,47.1031,46.9394,47.0485,40778.7994
2010-03-10 11:50:00,68.95,69.04,68.87,69.04,40129.79989183342,47.0417,47.1031,46.9871,47.1031,40129.7999
2010-03-10 12:00:00,69.04,69.04,68.7,68.73,41752.29853975122,47.1031,47.1031,46.8711,46.8916,41752.2985
2010-03-10 12:10:00,68.72,68.74,68.32,68.42,120822.06598161168,46.8848,46.8984,46.6119,46.6801,120822.066
2010-03-10 12:20:00,68.43,68.51,68.22,68.22,83071.93077339102,46.6869,46.7415,46.5437,46.5437,83071.9308
2010-03-10 12:30:00,68.23,68.39,68.13,68.27,59275.28393726338,46.5505,46.6596,46.4823,46.5778,59275.2839
2010-03-10 12:40:00,68.26,68.49,68.19,68.44,66089.77825851811,46.571,46.7279,46.5232,46.6938,66089.7783
2010-03-10 12:50:00,68.44,68.63,68.38,68.56,42076.79826933477,46.6938,46.8234,46.6528,46.7756,42076.7983
2010-03-10 13:00:00,68.58,68.61,68.4,68.45,26284.478096268253,46.7893,46.8097,46.6665,46.7006,26284.4781
2010-03-10 13:10:00,68.45,68.67,68.41,68.63,31476.4737696052,46.7006,46.8507,46.6733,46.8234,31476.4738
2010-03-10 13:20:00,68.59,68.63,68.47,68.47,27798.8101676582,46.7961,46.8234,46.7142,46.7142,27798.8102
2010-03-10 13:30:00,68.48,68.54,68.48,68.5,33639.80530016225,46.721,46.762,46.721,46.7347,33639.8053
2010-03-10 13:40:00,68.5,68.64,68.49,68.51,34288.80475932937,46.7347,46.8302,46.7279,46.7415,34288.8048
2010-03-10 13:50:00,68.52,68.61,68.49,68.59,53434.28880475933,46.7483,46.8097,46.7279,46.7961,53434.2888
2010-03-10 14:00:00,68.6,68.77,68.55,68.77,53758.788534342886,46.8029,46.9189,46.7688,46.9189,53758.7885
2010-03-10 14:10:00,68.76,68.86,68.68,68.81,32558.13953488372,46.9121,46.9803,46.8575,46.9462,32558.1395
2010-03-10 14:20:00,68.81,68.81,68.64,68.69,33639.80530016225,46.9462,46.9462,46.8302,46.8643,33639.8053
2010-03-10 14:30:00,68.7,68.76,68.68,68.73,38074.63493780421,46.8711,46.9121,46.8575,46.8916,38074.6349
2010-03-10 14:40:00,68.74,68.81,68.73,68.78,30070.308274743104,46.8984,46.9462,46.8916,46.9257,30070.3083
2010-03-10 14:50:00,68.78,68.79,68.69,68.69,38831.80097349919,46.9257,46.9325,46.8643,46.8643,38831.801
2010-03-10 15:00:00,68.68,68.8,68.57,68.79,113142.23904813411,46.8575,46.9394,46.7825,46.9325,113142.239
2010-03-10 15:10:00,68.79,68.98,68.74,68.88,125797.72850189293,46.9325,47.0622,46.8984,46.994,125797.7285
2010-03-10 15:20:00,68.88,68.93,68.64,68.64,85776.09518658734,46.994,47.0281,46.8302,46.8302,85776.0952
2010-03-10 15:30:00,68.64,68.7,68.58,68.69,123742.56354786373,46.8302,46.8711,46.7893,46.8643,123742.5635
2010-03-10 15:40:00,68.7,68.81,68.66,68.77,89778.2585181179,46.8711,46.9462,46.8439,46.9189,89778.2585
2010-03-10 15:50:00,68.78,68.86,68.76,68.79,117144.40237966468,46.9257,46.9803,46.9121,46.9325,117144.4024
2010-03-11 09:30:00,68.39,68.86,68.21,68.21,35586.8036776636,46.6596,46.9803,46.5368,46.5368,35586.8037
2010-03-11 09:40:00,68.2,68.37,67.95,67.96,42184.96484586263,46.53,46.646,46.3595,46.3663,42184.9648
2010-03-11 09:50:00,67.95,68.16,67.79,68.1,50946.45754461871,46.3595,46.5027,46.2503,46.4618,50946.4575
2010-03-11 10:00:00,68.09,68.34,68.05,68.2,82747.43104380746,46.455,46.6255,46.4277,46.53,82747.431
2010-03-11 10:10:00,68.17,68.37,68.17,68.31,62303.94808004327,46.5095,46.646,46.5095,46.6051,62303.9481
2010-03-11 10:20:00,68.31,68.34,68.12,68.25,37425.6354786371,46.6051,46.6255,46.4754,46.5641,37425.6355
2010-03-11 10:30:00,68.24,68.47,68.22,68.47,38723.63439697133,46.5573,46.7142,46.5437,46.7142,38723.6344
2010-03-11 10:40:00,68.45,68.61,68.41,68.56,46403.46133044889,46.7006,46.8097,46.6733,46.7756,46403.4613
2010-03-11 10:50:00,68.59,68.62,68.51,68.53,65657.1119524067,46.7961,46.8166,46.7415,46.7552,65657.112
2010-03-11 11:00:00,68.51,68.58,68.47,68.51,60573.282855597616,46.7415,46.7893,46.7142,46.7415,60573.2829
2010-03-11 11:10:00,68.51,68.58,68.44,68.47,46836.127636560304,46.7415,46.7893,46.6938,46.7142,46836.1276
2010-03-11 11:20:00,68.48,68.58,68.44,68.48,17631.15197404002,46.721,46.7893,46.6938,46.721,17631.152
2010-03-11 11:30:00,68.49,68.56,68.43,68.52,27474.31043807464,46.7279,46.7756,46.6869,46.7483,27474.3104
2010-03-11 11:40:00,68.51,68.71,68.47,68.61,62628.44780962682,46.7415,46.878,46.7142,46.8097,62628.4478
2010-03-11 11:50:00,68.63,68.63,68.49,68.62,17414.818820984314,46.8234,46.8234,46.7279,46.8166,17414.8188
2010-03-11 12:00:00,68.63,68.7,68.5,68.55,24012.979989183343,46.8234,46.8711,46.7347,46.7688,24012.98
2010-03-11 12:10:00,68.55,68.58,68.49,68.54,36884.80259599783,46.7688,46.7893,46.7279,46.762,36884.8026
2010-03-11 12:20:00,68.54,68.56,68.51,68.51,27582.47701460249,46.762,46.7756,46.7415,46.7415,27582.477
2010-03-11 12:30:00,68.51,68.56,68.49,68.51,32449.972958355866,46.7415,46.7756,46.7279,46.7415,32449.973
2010-03-11 12:40:00,68.51,68.62,68.5,68.54,45970.79502433748,46.7415,46.8166,46.7347,46.762,45970.795
2010-03-11 12:50:00,68.55,68.63,68.52,68.58,32017.306652244457,46.7688,46.8234,46.7483,46.7893,32017.3067
2010-03-11 13:00:00,68.56,68.67,68.56,68.64,38723.63439697133,46.7756,46.8507,46.7756,46.8302,38723.6344
2010-03-11 13:10:00,68.65,68.73,68.63,68.63,31584.640346133045,46.837,46.8916,46.8234,46.8234,31584.6403
2010-03-11 13:20:00,68.62,68.62,68.55,68.59,18280.15143320714,46.8166,46.8166,46.7688,46.7961,18280.1514
2010-03-11 13:30:00,68.6,68.67,68.55,68.63,33207.13899405084,46.8029,46.8507,46.7688,46.8234,33207.139
2010-03-11 13:40:00,68.63,68.69,68.6,68.68,44672.79610600325,46.8234,46.8643,46.8029,46.8575,44672.7961
2010-03-11 13:50:00,68.66,68.78,68.62,68.71,78312.60140616549,46.8439,46.9257,46.8166,46.878,78312.6014
2010-03-11 14:00:00,68.74,68.78,68.63,68.71,45213.62898864251,46.8984,46.9257,46.8234,46.878,45213.629
2010-03-11 14:10:00,68.69,68.84,68.65,68.8,75608.43699296917,46.8643,46.9667,46.837,46.9394,75608.437
2010-03-11 14:20:00,68.8,68.84,68.72,68.78,48350.45970795024,46.9394,46.9667,46.8848,46.9257,48350.4597
2010-03-11 14:30:00,68.78,68.97,68.7,68.89,80475.93293672254,46.9257,47.0554,46.8711,47.0008,80475.9329
2010-03-11 14:40:00,68.91,68.94,68.84,68.88,31909.1400757166,47.0144,47.0349,46.9667,46.994,31909.1401
2010-03-11 14:50:00,68.88,68.89,68.81,68.84,58950.78420767983,46.994,47.0008,46.9462,46.9667,58950.7842
2010-03-11 15:00:00,68.84,68.94,68.83,68.88,51919.956733369385,46.9667,47.0349,46.9598,46.994,51919.9567
2010-03-11 15:10:00,68.87,68.96,68.85,68.88,40562.46619794484,46.9871,47.0485,46.9735,46.994,40562.4662
2010-03-11 15:20:00,68.88,68.9,68.82,68.83,47809.626825310974,46.994,47.0076,46.953,46.9598,47809.6268
2010-03-11 15:30:00,68.84,68.85,68.78,68.82,60248.78312601406,46.9667,46.9735,46.9257,46.953,60248.7831
2010-03-11 15:40:00,68.82,68.88,68.81,68.86,69334.7755543537,46.953,46.994,46.9462,46.9803,69334.7756
2010-03-11 15:50:00,68.86,69.01,68.85,69.01,136938.88588426175,46.9803,47.0826,46.9735,47.0826,136938.8859
2010-03-12 09:30:00,69.25,69.4,69.04,69.26,58409.95132504056,47.2464,47.3487,47.1031,47.2532,58409.9513
2010-03-12 09:40:00,69.24,69.37,69.17,69.31,29745.808545159543,47.2396,47.3283,47.1918,47.2873,29745.8085
2010-03-12 09:50:00,69.3,69.43,69.08,69.1,63710.11357490535,47.2805,47.3692,47.1304,47.144,63710.1136
2010-03-12 10:00:00,69.07,69.11,68.88,69.01,51703.62358031368,47.1236,47.1509,46.994,47.0826,51703.6236
2010-03-12 10:10:00,69.03,69.09,68.92,68.99,26068.14494321255,47.0963,47.1372,47.0212,47.069,26068.1449
2010-03-12 10:20:00,68.98,69.06,68.91,69.06,30394.808004326664,47.0622,47.1168,47.0144,47.1168,30394.808
2010-03-12 10:30:00,69.06,69.07,68.91,69.0,51162.79069767442,47.1168,47.1236,47.0144,47.0758,51162.7907
2010-03-12 10:40:00,69.0,69.04,68.9,68.99,52136.2898864251,47.0758,47.1031,47.0076,47.069,52136.2899
2010-03-12 10:50:00,68.99,69.04,68.95,68.99,36992.969172525685,47.069,47.1031,47.0417,47.069,36992.9692
2010-03-12 11:00:00,68.99,69.09,68.96,69.06,55922.12006489994,47.069,47.1372,47.0485,47.1168,55922.1201
2010-03-12 11:10:00,69.03,69.12,69.02,69.1,45646.29529475392,47.0963,47.1577,47.0895,47.144,45646.2953
2010-03-12 11:20:00,69.1,69.12,68.96,69.0,50838.290968090856,47.144,47.1577,47.0485,47.0758,50838.291
2010-03-12 11:30:00,69.0,69.1,69.0,69.08,30611.141157382368,47.0758,47.144,47.0758,47.1304,30611.1412
2010-03-12 11:40:00,69.06,69.09,69.0,69.08,25310.978907517576,47.1168,47.1372,47.0758,47.1304,25310.9789
2010-03-12 11:50:00,69.07,69.08,68.97,68.99,41860.46511627907,47.1236,47.1304,47.0554,47.069,41860.4651
2010-03-12 12:00:00,68.99,69.0,68.92,68.92,35045.97079502434,47.069,47.0758,47.0212,47.0212,35045.9708
2010-03-12 12:10:00,68.91,68.97,68.9,68.94,16657.652785289345,47.0144,47.0554,47.0076,47.0349,16657.6528
2010-03-12 12:20:00,68.94,69.01,68.91,68.93,33098.972417522986,47.0349,47.0826,47.0144,47.0281,33098.9724
2010-03-12 12:30:00,68.93,68.93,68.82,68.83,22498.6479177934,47.0281,47.0281,46.953,46.9598,22498.6479
2010-03-12 12:40:00,68.84,68.97,68.83,68.96,22282.314764737694,46.9667,47.0554,46.9598,47.0485,22282.3148
2010-03-12 12:50:00,68.94,69.0,68.88,68.96,37750.13520822066,47.0349,47.0758,46.994,47.0485,37750.1352
2010-03-12 13:00:00,68.96,69.01,68.94,69.0,28015.14332071389,47.0485,47.0826,47.0349,47.0758,28015.1433
2010-03-12 13:10:00,69.0,69.03,68.94,68.97,35694.97025419145,47.0758,47.0963,47.0349,47.0554,35694.9703
2010-03-12 13:20:00,68.97,68.99,68.91,68.95,19145.484045429963,47.0554,47.069,47.0144,47.0417,19145.484
2010-03-12 13:30:00,68.95,69.03,68.95,69.01,61222.282314764736,47.0417,47.0963,47.0417,47.0826,61222.2823
2010-03-12 13:40:00,69.0,69.07,68.99,69.04,55489.453758788535,47.0758,47.1236,47.069,47.1031,55489.4538
2010-03-12 13:50:00,69.05,69.07,68.93,69.0,100919.41590048674,47.1099,47.1236,47.0281,47.0758,100919.4159
2010-03-12 14:00:00,69.0,69.04,68.96,68.96,42076.79826933477,47.0758,47.1031,47.0485,47.0485,42076.7983
2010-03-12 14:10:00,68.97,68.99,68.94,68.98,34721.471065440775,47.0554,47.069,47.0349,47.0622,34721.4711
2010-03-12 14:20:00,68.98,69.0,68.9,68.93,46619.79448350459,47.0622,47.0758,47.0076,47.0281,46619.7945
2010-03-12 14:30:00,68.94,68.95,68.84,68.84,47809.626825310974,47.0349,47.0417,46.9667,46.9667,47809.6268
2010-03-12 14:40:00,68.86,68.95,68.85,68.94,41103.2990805841,46.9803,47.0417,46.9735,47.0349,41103.2991
2010-03-12 14:50:00,68.94,68.94,68.86,68.88,34072.47160627366,47.0349,47.0349,46.9803,46.994,34072.4716
2010-03-12 15:00:00,68.89,68.93,68.83,68.87,77339.10221741481,47.0008,47.0281,46.9598,46.9871,77339.1022
2010-03-12 15:10:00,68.87,68.9,68.84,68.89,55705.78691184424,46.9871,47.0076,46.9667,47.0008,55705.7869
2010-03-12 15:20:00,68.89,68.89,68.77,68.8,109680.90859924284,47.0008,47.0008,46.9189,46.9394,109680.9086
2010-03-12 15:30:00,68.8,68.93,68.79,68.91,108058.40995132504,46.9394,47.0281,46.9325,47.0144,108058.41
2010-03-12 15:40:00,68.92,69.03,68.91,68.95,66955.11087074094,47.0212,47.0963,47.0144,47.0417,66955.1109
2010-03-12 15:50:00,68.95,68.96,68.86,68.88,230070.3082747431,47.0417,47.0485,46.9803,46.994,230070.3083
2010-03-15 09:30:00,68.9,69.04,68.66,68.79,31909.1400757166,47.0076,47.1031,46.8439,46.9325,31909.1401
2010-03-15 09:40:00,68.76,69.08,68.7,69.02,21525.148729042725,46.9121,47.1304,46.8711,47.0895,21525.1487
2010-03-15 09:50:00,69.08,69.11,68.67,68.72,62628.44780962682,47.1304,47.1509,46.8507,46.8848,62628.4478
2010-03-15 10:00:00,68.72,68.97,68.66,68.89,30827.474310438072,46.8848,47.0554,46.8439,47.0008,30827.4743
2010-03-15 10:10:00,68.89,68.89,68.73,68.88,31151.974040021632,47.0008,47.0008,46.8916,46.994,31151.974
2010-03-15 10:20:00,68.87,68.98,68.83,68.87,46403.46133044889,46.9871,47.0622,46.9598,46.9871,46403.4613
2010-03-15 10:30:00,68.87,68.89,68.79,68.87,41644.13196322336,46.9871,47.0008,46.9325,46.9871,41644.132
2010-03-15 10:40:00,68.86,68.89,68.7,68.76,34721.471065440775,46.9803,47.0008,46.8711,46.9121,34721.4711
2010-03-15 10:50:00,68.76,68.89,68.76,68.87,53650.62195781504,46.9121,47.0008,46.9121,46.9871,53650.622
2010-03-15 11:00:00,68.87,68.88,68.72,68.81,60356.94970254191,46.9871,46.994,46.8848,46.9462,60356.9497
2010-03-15 11:10:00,68.81,68.83,68.61,68.71,34613.30448891292,46.9462,46.9598,46.8097,46.878,34613.3045
2010-03-15 11:20:00,68.69,68.82,68.65,68.8,31260.140616549485,46.8643,46.953,46.837,46.9394,31260.1406
2010-03-15 11:30:00,68.79,68.79,68.64,68.76,23796.646836127635,46.9325,46.9325,46.8302,46.9121,23796.6468
2010-03-15 11:40:00,68.77,68.85,68.71,68.76,48674.9594375338,46.9189,46.9735,46.878,46.9121,48674.9594
2010-03-15 11:50:00,68.76,68.82,68.73,68.8,52352.6230394808,46.9121,46.953,46.8916,46.9394,52352.623
2010-03-15 12:00:00,68.8,68.82,68.71,68.81,37317.46890210925,46.9394,46.953,46.878,46.9462,37317.4689
2010-03-15 12:10:00,68.82,68.89,68.78,68.88,50946.45754461871,46.953,47.0008,46.9257,46.994,50946.4575
2010-03-15 12:20:00,68.89,68.89,68.79,68.82,22065.98161168199,47.0008,47.0008,46.9325,46.953,22065.9816
2010-03-15 12:30:00,68.82,68.83,68.67,68.73,40995.13250405624,46.953,46.9598,46.8507,46.8916,40995.1325
2010-03-15 12:40:00,68.73,68.73,68.58,68.59,34072.47160627366,46.8916,46.8916,46.7893,46.7961,34072.4716
2010-03-15 12:50:00,68.6,68.6,68.45,68.45,21200.648999459165,46.8029,46.8029,46.7006,46.7006,21200.649
2010-03-15 13:00:00,68.44,68.5,68.35,68.5,39480.80043266631,46.6938,46.7347,46.6324,46.7347,39480.8004
2010-03-15 13:10:00,68.51,68.59,68.46,68.49,29853.9751216874,46.7415,46.7961,46.7074,46.7279,29853.9751
2010-03-15 13:20:00,68.49,68.49,68.42,68.42,12547.322877230936,46.7279,46.7279,46.6801,46.6801,12547.3229
2010-03-15 13:30:00,68.43,68.5,68.41,68.45,40021.63331530557,46.6869,46.7347,46.6733,46.7006,40021.6333
2010-03-15 13:40:00,68.44,68.45,68.24,68.26,40562.46619794484,46.6938,46.7006,46.5573,46.571,40562.4662
2010-03-15 13:50:00,68.25,68.31,68.2,68.2,29853.9751216874,46.5641,46.6051,46.53,46.53,29853.9751
2010-03-15 14:00:00,68.21,68.23,68.17,68.21,62303.94808004327,46.5368,46.5505,46.5095,46.5368,62303.9481
2010-03-15 14:10:00,68.21,68.25,68.17,68.23,29204.97566252028,46.5368,46.5641,46.5095,46.5505,29204.9757
2010-03-15 14:20:00,68.23,68.24,68.14,68.18,62087.61492698756,46.5505,46.5573,46.4891,46.5164,62087.6149
2010-03-15 14:30:00,68.19,68.27,68.17,68.21,58734.45105462412,46.5232,46.5778,46.5095,46.5368,58734.4511
2010-03-15 14:40:00,68.22,68.27,68.18,68.25,97566.2520281233,46.5437,46.5778,46.5164,46.5641,97566.252
2010-03-15 14:50:00,68.25,68.33,68.24,68.27,37750.13520822066,46.5641,46.6187,46.5573,46.5778,37750.1352
2010-03-15 15:00:00,68.29,68.4,68.29,68.3,109464.57544618713,46.5914,46.6665,46.5914,46.5982,109464.5754
2010-03-15 15:10:00,68.32,68.49,68.31,68.42,72687.93942671714,46.6119,46.7279,46.6051,46.6801,72687.9394
2010-03-15 15:20:00,68.44,68.58,68.42,68.56,85343.42888047593,46.6938,46.7893,46.6801,46.7756,85343.4289
2010-03-15 15:30:00,68.56,68.61,68.5,68.5,106868.57760951866,46.7756,46.8097,46.7347,46.7347,106868.5776
2010-03-15 15:40:00,68.51,68.55,68.5,68.51,222714.9810708491,46.7415,46.7688,46.7347,46.7415,222714.9811
2010-03-15 15:50:00,68.51,68.53,68.48,68.52,275716.603569497,46.7415,46.7552,46.721,46.7483,275716.6036
2010-03-16 09:30:00,68.79,69.29,68.66,69.04,36776.63601946998,46.9325,47.2737,46.8439,47.1031,36776.636
2010-03-16 09:40:00,69.03,69.03,68.81,68.92,28880.475932936723,47.0963,47.0963,46.9462,47.0212,28880.4759
2010-03-16 09:50:00,68.9,69.17,68.88,69.15,43807.46349378042,47.0076,47.1918,46.994,47.1782,43807.4635
2010-03-16 10:00:00,69.14,69.18,69.02,69.06,44564.62952947539,47.1713,47.1986,47.0895,47.1168,44564.6295
2010-03-16 10:10:00,69.07,69.09,68.93,69.01,74743.10438074634,47.1236,47.1372,47.0281,47.0826,74743.1044
2010-03-16 10:20:00,68.99,69.18,68.99,69.17,55164.95402920497,47.069,47.1986,47.069,47.1918,55164.954
2010-03-16 10:30:00,69.16,69.19,69.06,69.1,45970.79502433748,47.185,47.2055,47.1168,47.144,45970.795
2010-03-16 10:40:00,69.11,69.18,69.07,69.12,44997.2958355868,47.1509,47.1986,47.1236,47.1577,44997.2958
2010-03-16 10:50:00,69.11,69.28,69.01,69.13,42833.96430502975,47.1509,47.2669,47.0826,47.1645,42833.9643
2010-03-16 11:00:00,69.16,69.28,69.16,69.17,29096.809085992427,47.185,47.2669,47.185,47.1918,29096.8091
2010-03-16 11:10:00,69.16,69.25,69.16,69.18,61546.78204434829,47.185,47.2464,47.185,47.1986,61546.782
2010-03-16 11:20:00,69.18,69.25,69.13,69.24,37858.30178474851,47.1986,47.2464,47.1645,47.2396,37858.3018
2010-03-16 11:30:00,69.24,69.27,69.09,69.16,35262.30394808004,47.2396,47.26,47.1372,47.185,35262.3039
2010-03-16 11:40:00,69.18,69.26,69.15,69.19,23255.81395348837,47.1986,47.2532,47.1782,47.2055,23255.814
2010-03-16 11:50:00,69.2,69.22,69.14,69.18,35262.30394808004,47.2123,47.2259,47.1713,47.1986,35262.3039
2010-03-16 12:00:00,69.19,69.3,69.18,69.2,53975.12168739859,47.2055,47.2805,47.1986,47.2123,53975.1217
2010-03-16 12:10:00,69.19,69.19,69.07,69.14,39372.633856138455,47.2055,47.2055,47.1236,47.1713,39372.6339
2010-03-16 12:20:00,69.12,69.2,69.06,69.13,21525.148729042725,47.1577,47.2123,47.1168,47.1645,21525.1487
2010-03-16 12:30:00,69.12,69.18,69.09,69.18,39264.4672796106,47.1577,47.1986,47.1372,47.1986,39264.4673
2010-03-16 12:40:00,69.18,69.23,69.15,69.21,25743.645213628988,47.1986,47.2327,47.1782,47.2191,25743.6452
2010-03-16 12:50:00,69.2,69.28,69.15,69.28,39913.46673877772,47.2123,47.2669,47.1782,47.2669,39913.4667
2010-03-16 13:00:00,69.28,69.31,69.22,69.23,48458.626284478094,47.2669,47.2873,47.2259,47.2327,48458.6263
2010-03-16 13:10:00,69.22,69.22,69.16,69.21,48783.12601406165,47.2259,47.2259,47.185,47.2191,48783.126
2010-03-16 13:20:00,69.21,69.21,69.12,69.18,28772.30935640887,47.2191,47.2191,47.1577,47.1986,28772.3094
2010-03-16 13:30:00,69.18,69.2,69.15,69.2,20659.8161168199,47.1986,47.2123,47.1782,47.2123,20659.8161
2010-03-16 13:40:00,69.19,69.2,69.12,69.13,22823.14764737696,47.2055,47.2123,47.1577,47.1645,22823.1476
2010-03-16 13:50:00,69.13,69.14,69.01,69.03,21416.98215251488,47.1645,47.1713,47.0826,47.0963,21416.9822
2010-03-16 14:00:00,69.01,69.01,68.88,68.88,13845.32179556517,47.0826,47.0826,46.994,46.994,13845.3218
2010-03-16 14:10:00,68.88,69.1,68.83,69.04,26717.144402379665,46.994,47.144,46.9598,47.1031,26717.1444
2010-03-16 14:20:00,69.04,69.12,68.97,68.99,35586.8036776636,47.1031,47.1577,47.0554,47.069,35586.8037
2010-03-16 14:30:00,69.0,69.06,68.92,68.95,63926.446727961054,47.0758,47.1168,47.0212,47.0417,63926.4467
2010-03-16 14:40:00,68.94,69.02,68.86,68.89,33315.30557057869,47.0349,47.0895,46.9803,47.0008,33315.3056
2010-03-16 14:50:00,68.9,68.96,68.85,68.95,34505.13791238507,47.0076,47.0485,46.9735,47.0417,34505.1379
2010-03-16 15:00:00,68.94,69.02,68.89,68.92,40346.13304488913,47.0349,47.0895,47.0008,47.0212,40346.133
2010-03-16 15:10:00,68.93,69.09,68.93,69.02,37966.46836127636,47.0281,47.1372,47.0281,47.0895,37966.4684
2010-03-16 15:20:00,69.02,69.21,69.0,69.17,79935.10005408329,47.0895,47.2191,47.0758,47.1918,79935.1001
2010-03-16 15:30:00,69.17,69.18,69.06,69.1,76581.93618171985,47.1918,47.1986,47.1168,47.144,76581.9362
2010-03-16 15:40:00,69.11,69.15,69.06,69.09,99405.0838290968,47.1509,47.1782,47.1168,47.1372,99405.0838
2010-03-16 15:50:00,69.1,69.25,69.09,69.2,238615.46782044347,47.144,47.2464,47.1372,47.2123,238615.4678
2010-03-17 09:30:00,69.35,69.61,69.35,69.38,37101.135749053545,47.3146,47.492,47.3146,47.3351,37101.1357
2010-03-17 09:40:00,69.4,69.47,69.33,69.34,43374.797187669006,47.3487,47.3965,47.301,47.3078,43374.7972
2010-03-17 09:50:00,69.32,69.33,69.13,69.29,38182.80151433207,47.2941,47.301,47.1645,47.2737,38182.8015
2010-03-17 10:00:00,69.28,69.33,69.13,69.15,60681.44943212547,47.2669,47.301,47.1645,47.1782,60681.4494
2010-03-17 10:10:00,69.15,69.22,69.03,69.2,43482.96376419686,47.1782,47.2259,47.0963,47.2123,43482.9638
2010-03-17 10:20:00,69.23,69.3,69.06,69.06,21741.48188209843,47.2327,47.2805,47.1168,47.1168,21741.4819
2010-03-17 10:30:00,69.08,69.15,69.0,69.0,28447.80962682531,47.1304,47.1782,47.0758,47.0758,28447.8096
2010-03-17 10:40:00,69.01,69.04,68.76,68.86,84153.59653866955,47.0826,47.1031,46.9121,46.9803,84153.5965
2010-03-17 10:50:00,68.87,68.88,68.72,68.87,44131.96322336398,46.9871,46.994,46.8848,46.9871,44131.9632
2010-03-17 11:00:00,68.9,68.9,68.79,68.8,54083.28826392644,47.0076,47.0076,46.9325,46.9394,54083.2883
2010-03-17 11:10:00,68.81,68.86,68.69,68.85,32341.806381828013,46.9462,46.9803,46.8643,46.9735,32341.8064
2010-03-17 11:20:00,68.85,68.89,68.8,68.8,36668.46944294213,46.9735,47.0008,46.9394,46.9394,36668.4694
2010-03-17 11:30:00,68.83,68.86,68.83,68.85,29637.64196863169,46.9598,46.9803,46.9598,46.9735,29637.642
2010-03-17 11:40:00,68.86,68.88,68.79,68.83,26717.144402379665,46.9803,46.994,46.9325,46.9598,26717.1444
2010-03-17 11:50:00,68.83,68.87,68.79,68.86,27149.81070849108,46.9598,46.9871,46.9325,46.9803,27149.8107
2010-03-17 12:00:00,68.86,68.86,68.81,68.84,28447.80962682531,46.9803,46.9803,46.9462,46.9667,28447.8096
2010-03-17 12:10:00,68.84,68.85,68.76,68.8,56138.45321795565,46.9667,46.9735,46.9121,46.9394,56138.4532
2010-03-17 12:20:00,68.8,68.83,68.7,68.74,37966.46836127636,46.9394,46.9598,46.8711,46.8984,37966.4684
2010-03-17 12:30:00,68.74,68.76,68.69,68.7,48674.9594375338,46.8984,46.9121,46.8643,46.8711,48674.9594
2010-03-17 12:40:00,68.7,68.7,68.56,68.6,30935.640886965928,46.8711,46.8711,46.7756,46.8029,30935.6409
2010-03-17 12:50:00,68.59,68.68,68.57,68.66,31692.806922660897,46.7961,46.8575,46.7825,46.8439,31692.8069
2010-03-17 13:00:00,68.68,68.69,68.62,68.64,19902.65008112493,46.8575,46.8643,46.8166,46.8302,19902.6501
2010-03-17 13:10:00,68.63,68.7,68.57,68.66,33098.972417522986,46.8234,46.8711,46.7825,46.8439,33098.9724
2010-03-17 13:20:00,68.67,68.77,68.65,68.77,42833.96430502975,46.8507,46.9189,46.837,46.9189,42833.9643
2010-03-17 13:30:00,68.77,68.93,68.76,68.91,36668.46944294213,46.9189,47.0281,46.9121,47.0144,36668.4694
2010-03-17 13:40:00,68.91,68.93,68.84,68.91,33207.13899405084,47.0144,47.0281,46.9667,47.0144,33207.139
2010-03-17 13:50:00,68.89,69.0,68.87,69.0,49756.62520281233,47.0008,47.0758,46.9871,47.0758,49756.6252
2010-03-17 14:00:00,68.98,69.11,68.98,69.04,44780.9626825311,47.0622,47.1509,47.0622,47.1031,44780.9627
2010-03-17 14:10:00,69.04,69.07,68.98,69.05,31800.97349918875,47.1031,47.1236,47.0622,47.1099,31800.9735
2010-03-17 14:20:00,69.05,69.09,68.98,69.0,45429.96214169821,47.1099,47.1372,47.0622,47.0758,45429.9621
2010-03-17 14:30:00,68.98,69.08,68.98,69.06,71714.44023796647,47.0622,47.1304,47.0622,47.1168,71714.4402
2010-03-17 14:40:00,69.06,69.12,69.05,69.09,35045.97079502434,47.1168,47.1577,47.1099,47.1372,35045.9708
2010-03-17 14:50:00,69.09,69.12,69.0,69.03,27366.14386154678,47.1372,47.1577,47.0758,47.0963,27366.1439
2010-03-17 15:00:00,69.04,69.06,68.91,68.95,65548.94537587886,47.1031,47.1168,47.0144,47.0417,65548.9454
2010-03-17 15:10:00,68.95,68.96,68.81,68.81,36235.80313683072,47.0417,47.0485,46.9462,46.9462,36235.8031
2010-03-17 15:20:00,68.81,68.91,68.76,68.88,40670.63277447269,46.9462,47.0144,46.9121,46.994,40670.6328
2010-03-17 15:30:00,68.88,68.94,68.81,68.91,80584.0995132504,46.994,47.0349,46.9462,47.0144,80584.0995
2010-03-17 15:40:00,68.92,68.93,68.8,68.91,67604.11032990806,47.0212,47.0281,46.9394,47.0144,67604.1103
2010-03-17 15:50:00,68.92,68.92,68.84,68.91,94862.087614927,47.0212,47.0212,46.9667,47.0144,94862.0876
2010-03-18 09:30:00,69.2,69.24,68.76,68.92,30070.308274743104,47.2123,47.2396,46.9121,47.0212,30070.3083
2010-03-18 09:40:00,68.92,68.98,68.84,68.85,35803.136830719304,47.0212,47.0622,46.9667,46.9735,35803.1368
2010-03-18 09:50:00,68.85,68.88,68.67,68.81,24445.64629529475,46.9735,46.994,46.8507,46.9462,24445.6463
2010-03-18 10:00:00,68.84,68.89,68.76,68.84,37209.3023255814,46.9667,47.0008,46.9121,46.9667,37209.3023
2010-03-18 10:10:00,68.84,68.88,68.79,68.85,24121.146565711195,46.9667,46.994,46.9325,46.9735,24121.1466
2010-03-18 10:20:00,68.86,68.91,68.83,68.9,21957.815035154137,46.9803,47.0144,46.9598,47.0076,21957.815
2010-03-18 10:30:00,68.9,68.92,68.69,68.71,47160.62736614386,47.0076,47.0212,46.8643,46.878,47160.6274
2010-03-18 10:40:00,68.69,68.72,68.65,68.67,31909.1400757166,46.8643,46.8848,46.837,46.8507,31909.1401
2010-03-18 10:50:00,68.68,68.88,68.67,68.83,51703.62358031368,46.8575,46.994,46.8507,46.9598,51703.6236
2010-03-18 11:00:00,68.81,68.82,68.7,68.71,42617.63115197404,46.9462,46.953,46.8711,46.878,42617.6312
2010-03-18 11:10:00,68.7,68.85,68.68,68.81,46078.96160086533,46.8711,46.9735,46.8575,46.9462,46078.9616
2010-03-18 11:20:00,68.81,68.94,68.8,68.8,24445.64629529475,46.9462,47.0349,46.9394,46.9394,24445.6463
2010-03-18 11:30:00,68.78,68.78,68.61,68.65,27149.81070849108,46.9257,46.9257,46.8097,46.837,27149.8107
2010-03-18 11:40:00,68.64,68.66,68.55,68.64,33207.13899405084,46.8302,46.8439,46.7688,46.8302,33207.139
2010-03-18 11:50:00,68.65,68.76,68.63,68.71,61546.78204434829,46.837,46.9121,46.8234,46.878,61546.782
2010-03-18 12:00:00,68.74,68.79,68.65,68.78,31368.307193077337,46.8984,46.9325,46.837,46.9257,31368.3072
2010-03-18 12:10:00,68.8,68.81,68.5,68.61,41752.29853975122,46.9394,46.9462,46.7347,46.8097,41752.2985
2010-03-18 12:20:00,68.62,68.7,68.61,68.7,16765.819361817197,46.8166,46.8711,46.8097,46.8711,16765.8194
2010-03-18 12:30:00,68.69,68.72,68.59,68.62,16657.652785289345,46.8643,46.8848,46.7961,46.8166,16657.6528
2010-03-18 12:40:00,68.63,68.7,68.61,68.7,26825.31097890752,46.8234,46.8711,46.8097,46.8711,26825.311
2010-03-18 12:50:00,68.69,68.77,68.64,68.76,27366.14386154678,46.8643,46.9189,46.8302,46.9121,27366.1439
2010-03-18 13:00:00,68.77,68.91,68.75,68.75,56030.2866414278,46.9189,47.0144,46.9053,46.9053,56030.2866
2010-03-18 13:10:00,68.77,68.86,68.72,68.84,15359.65386695511,46.9189,46.9803,46.8848,46.9667,15359.6539
2010-03-18 13:20:00,68.83,68.85,68.79,68.83,20227.14981070849,46.9598,46.9735,46.9325,46.9598,20227.1498
2010-03-18 13:30:00,68.82,68.9,68.8,68.88,23688.480259599783,46.953,47.0076,46.9394,46.994,23688.4803
2010-03-18 13:40:00,68.88,68.89,68.77,68.78,40562.46619794484,46.994,47.0008,46.9189,46.9257,40562.4662
2010-03-18 13:50:00,68.78,68.88,68.77,68.88,29421.308815575987,46.9257,46.994,46.9189,46.994,29421.3088
2010-03-18 14:00:00,68.88,68.97,68.84,68.97,34613.30448891292,46.994,47.0554,46.9667,47.0554,34613.3045
2010-03-18 14:10:00,68.96,68.99,68.94,68.97,22606.814494321254,47.0485,47.069,47.0349,47.0554,22606.8145
2010-03-18 14:20:00,68.97,69.01,68.96,69.0,25202.812330989724,47.0554,47.0826,47.0485,47.0758,25202.8123
2010-03-18 14:30:00,69.0,69.12,68.99,69.07,26825.31097890752,47.0758,47.1577,47.069,47.1236,26825.311
2010-03-18 14:40:00,69.07,69.2,69.07,69.2,45970.79502433748,47.1236,47.2123,47.1236,47.2123,45970.795
2010-03-18 14:50:00,69.19,69.2,69.11,69.2,29962.14169821525,47.2055,47.2123,47.1509,47.2123,29962.1417
2010-03-18 15:00:00,69.19,69.19,69.06,69.06,32125.47322877231,47.2055,47.2055,47.1168,47.1168,32125.4732
2010-03-18 15:10:00,69.06,69.06,68.98,69.0,40670.63277447269,47.1168,47.1168,47.0622,47.0758,40670.6328
2010-03-18 15:20:00,69.01,69.12,68.98,69.08,108491.07625743643,47.0826,47.1577,47.0622,47.1304,108491.0763
2010-03-18 15:30:00,69.09,69.15,69.04,69.11,67063.27744726879,47.1372,47.1782,47.1031,47.1509,67063.2774
2010-03-18 15:40:00,69.11,69.22,69.09,69.13,82422.9313142239,47.1509,47.2259,47.1372,47.1645,82422.9313
2010-03-18 15:50:00,69.13,69.16,69.11,69.12,101243.9156300703,47.1645,47.185,47.1509,47.1577,101243.9156
2010-03-19 09:30:00,69.25,69.56,69.25,69.37,388209.843158464,47.2464,47.4579,47.2464,47.3283,388209.8432
2010-03-19 09:40:00,69.37,69.47,69.27,69.39,29313.14223904813,47.3283,47.3965,47.26,47.3419,29313.1422
2010-03-19 09:50:00,69.39,69.49,69.31,69.34,34937.80421849649,47.3419,47.4101,47.2873,47.3078,34937.8042
2010-03-19 10:00:00,69.34,69.35,69.15,69.15,96376.41968631692,47.3078,47.3146,47.1782,47.1782,96376.4197
2010-03-19 10:10:00,69.15,69.26,69.11,69.22,53217.955651703625,47.1782,47.2532,47.1509,47.2259,53217.9557
2010-03-19 10:20:00,69.19,69.23,69.1,69.19,108491.07625743643,47.2055,47.2327,47.144,47.2055,108491.0763
2010-03-19 10:30:00,69.22,69.22,69.08,69.18,35370.470524607896,47.2259,47.2259,47.1304,47.1986,35370.4705
2010-03-19 10:40:00,69.16,69.34,69.12,69.3,43482.96376419686,47.185,47.3078,47.1577,47.2805,43482.9638
2010-03-19 10:50:00,69.31,69.32,69.19,69.22,26825.31097890752,47.2873,47.2941,47.2055,47.2259,26825.311
2010-03-19 11:00:00,69.23,69.37,69.21,69.36,56895.61925365062,47.2327,47.3283,47.2191,47.3214,56895.6193
2010-03-19 11:10:00,69.37,69.37,69.09,69.14,95727.4202271498,47.3283,47.3283,47.1372,47.1713,95727.4202
2010-03-19 11:20:00,69.13,69.13,68.95,69.0,35911.30340724716,47.1645,47.1645,47.0417,47.0758,35911.3034
2010-03-19 11:30:00,68.99,69.06,68.98,69.06,47917.79340183883,47.069,47.1168,47.0622,47.1168,47917.7934
2010-03-19 11:40:00,69.06,69.09,69.02,69.09,47917.79340183883,47.1168,47.1372,47.0895,47.1372,47917.7934
2010-03-19 11:50:00,69.09,69.12,69.01,69.02,19686.316928069227,47.1372,47.1577,47.0826,47.0895,19686.3169
2010-03-19 12:00:00,69.02,69.11,69.01,69.04,18388.31800973499,47.0895,47.1509,47.0826,47.1031,18388.318
2010-03-19 12:10:00,69.03,69.05,68.91,68.93,36776.63601946998,47.0963,47.1099,47.0144,47.0281,36776.636
2010-03-19 12:20:00,68.94,69.1,68.93,69.03,22065.98161168199,47.0349,47.144,47.0281,47.0963,22065.9816
2010-03-19 12:30:00,69.01,69.1,69.0,69.07,26717.144402379665,47.0826,47.144,47.0758,47.1236,26717.1444
2010-03-19 12:40:00,69.07,69.23,69.07,69.12,37209.3023255814,47.1236,47.2327,47.1236,47.1577,37209.3023
2010-03-19 12:50:00,69.11,69.17,69.09,69.13,26825.31097890752,47.1509,47.1918,47.1372,47.1645,26825.311
2010-03-19 13:00:00,69.13,69.25,69.13,69.25,32125.47322877231,47.1645,47.2464,47.1645,47.2464,32125.4732
2010-03-19 13:10:00,69.25,69.29,69.22,69.28,33315.30557057869,47.2464,47.2737,47.2259,47.2669,33315.3056
2010-03-19 13:20:00,69.26,69.29,69.2,69.25,42293.13142239048,47.2532,47.2737,47.2123,47.2464,42293.1314
2010-03-19 13:30:00,69.27,69.35,69.24,69.26,51811.79015684153,47.26,47.3146,47.2396,47.2532,51811.7902
2010-03-19 13:40:00,69.27,69.28,69.21,69.24,29204.97566252028,47.26,47.2669,47.2191,47.2396,29204.9757
2010-03-19 13:50:00,69.24,69.24,69.17,69.24,34505.13791238507,47.2396,47.2396,47.1918,47.2396,34505.1379
2010-03-19 14:00:00,69.23,69.26,69.18,69.25,34721.471065440775,47.2327,47.2532,47.1986,47.2464,34721.4711
2010-03-19 14:10:00,69.25,69.3,69.17,69.2,98756.08436992968,47.2464,47.2805,47.1918,47.2123,98756.0844
2010-03-19 14:20:00,69.18,69.22,69.08,69.13,53434.28880475933,47.1986,47.2259,47.1304,47.1645,53434.2888
2010-03-19 14:30:00,69.12,69.12,68.95,68.95,34829.63764196863,47.1577,47.1577,47.0417,47.0417,34829.6376
2010-03-19 14:40:00,68.94,68.97,68.87,68.88,74094.10492157923,47.0349,47.0554,46.9871,46.994,74094.1049
2010-03-19 14:50:00,68.88,68.92,68.85,68.88,47268.79394267171,46.994,47.0212,46.9735,46.994,47268.7939
2010-03-19 15:00:00,68.88,68.92,68.83,68.9,34072.47160627366,46.994,47.0212,46.9598,47.0076,34072.4716
2010-03-19 15:10:00,68.9,68.92,68.87,68.9,30178.47485127096,47.0076,47.0212,46.9871,47.0076,30178.4749
2010-03-19 15:20:00,68.91,68.91,68.8,68.8,33207.13899405084,47.0144,47.0144,46.9394,46.9394,33207.139
2010-03-19 15:30:00,68.8,68.82,68.52,68.63,98972.4175229854,46.9394,46.953,46.7483,46.8234,98972.4175
2010-03-19 15:40:00,68.63,68.88,68.62,68.78,153380.2055164954,46.8234,46.994,46.8166,46.9257,153380.2055
2010-03-19 15:50:00,68.78,68.97,68.67,68.78,105029.74580854517,46.9257,47.0554,46.8507,46.9257,105029.7458
2010-03-22 09:30:00,68.39,68.92,68.39,68.52,37966.46836127636,46.6596,47.0212,46.6596,46.7483,37966.4684
2010-03-22 09:40:00,68.51,68.94,68.46,68.81,37966.46836127636,46.7415,47.0349,46.7074,46.9462,37966.4684
2010-03-22 09:50:00,68.81,69.06,68.79,68.94,31043.80746349378,46.9462,47.1168,46.9325,47.0349,31043.8075
2010-03-22 10:00:00,68.94,69.11,68.9,68.92,41968.63169280692,47.0349,47.1509,47.0076,47.0212,41968.6317
2010-03-22 10:10:00,68.94,69.07,68.93,68.98,32558.13953488372,47.0349,47.1236,47.0281,47.0622,32558.1395
2010-03-22 10:20:00,69.0,69.37,69.0,69.34,31692.806922660897,47.0758,47.3283,47.0758,47.3078,31692.8069
2010-03-22 10:30:00,69.35,69.59,69.33,69.37,71714.44023796647,47.3146,47.4784,47.301,47.3283,71714.4402
2010-03-22 10:40:00,69.38,69.46,69.36,69.39,29096.809085992427,47.3351,47.3897,47.3214,47.3419,29096.8091
2010-03-22 10:50:00,69.39,69.55,69.38,69.39,33964.30502974581,47.3419,47.4511,47.3351,47.3419,33964.305
2010-03-22 11:00:00,69.41,69.52,69.38,69.49,33747.9718766901,47.3555,47.4306,47.3351,47.4101,33747.9719
2010-03-22 11:10:00,69.49,69.51,69.36,69.36,21957.815035154137,47.4101,47.4238,47.3214,47.3214,21957.815
2010-03-22 11:20:00,69.37,69.45,69.31,69.4,20010.816657652784,47.3283,47.3828,47.2873,47.3487,20010.8167
2010-03-22 11:30:00,69.41,69.41,69.31,69.35,21092.48242293132,47.3555,47.3555,47.2873,47.3146,21092.4824
2010-03-22 11:40:00,69.35,69.38,69.24,69.37,19469.98377501352,47.3146,47.3351,47.2396,47.3283,19469.9838
2010-03-22 11:50:00,69.37,69.39,69.29,69.39,16116.81990265008,47.3283,47.3419,47.2737,47.3419,16116.8199
2010-03-22 12:00:00,69.42,69.42,69.23,69.33,11681.990265008111,47.3624,47.3624,47.2327,47.301,11681.9903
2010-03-22 12:10:00,69.33,69.43,69.26,69.3,11681.990265008111,47.301,47.3692,47.2532,47.2805,11681.9903
2010-03-22 12:20:00,69.31,69.32,69.2,69.3,23688.480259599783,47.2873,47.2941,47.2123,47.2805,23688.4803
2010-03-22 12:30:00,69.3,69.39,69.29,69.3,31151.974040021632,47.2805,47.3419,47.2737,47.2805,31151.974
2010-03-22 12:40:00,69.31,69.34,69.26,69.33,8545.159545700379,47.2873,47.3078,47.2532,47.301,8545.1595
2010-03-22 12:50:00,69.32,69.37,69.29,69.37,6706.327744726879,47.2941,47.3283,47.2737,47.3283,6706.3277
2010-03-22 13:00:00,69.37,69.51,69.36,69.42,21957.815035154137,47.3283,47.4238,47.3214,47.3624,21957.815
2010-03-22 13:10:00,69.42,69.46,69.4,69.43,11790.156841535963,47.3624,47.3897,47.3487,47.3692,11790.1568
2010-03-22 13:20:00,69.43,69.46,69.36,69.39,10059.491617090318,47.3692,47.3897,47.3214,47.3419,10059.4916
2010-03-22 13:30:00,69.39,69.41,69.34,69.34,6922.660897782585,47.3419,47.3555,47.3078,47.3078,6922.6609
2010-03-22 13:40:00,69.36,69.38,69.31,69.38,6598.161168199026,47.3214,47.3351,47.2873,47.3351,6598.1612
2010-03-22 13:50:00,69.37,69.39,69.32,69.32,12979.989183342346,47.3283,47.3419,47.2941,47.2941,12979.9892
2010-03-22 14:00:00,69.31,69.36,69.26,69.29,16441.31963223364,47.2873,47.3214,47.2532,47.2737,16441.3196
2010-03-22 14:10:00,69.27,69.36,69.25,69.36,16441.31963223364,47.26,47.3214,47.2464,47.3214,16441.3196
2010-03-22 14:20:00,69.37,69.4,69.34,69.37,13304.488912925906,47.3283,47.3487,47.3078,47.3283,13304.4889
2010-03-22 14:30:00,69.38,69.47,69.38,69.47,14710.654407787992,47.3351,47.3965,47.3351,47.3965,14710.6544
2010-03-22 14:40:00,69.47,69.49,69.42,69.42,12979.989183342346,47.3965,47.4101,47.3624,47.3624,12979.9892
2010-03-22 14:50:00,69.43,69.49,69.41,69.44,15900.486749594374,47.3692,47.4101,47.3555,47.376,15900.4867
2010-03-22 15:00:00,69.44,69.49,69.4,69.43,21525.148729042725,47.376,47.4101,47.3487,47.3692,21525.1487
2010-03-22 15:10:00,69.44,69.55,69.44,69.5,36776.63601946998,47.376,47.4511,47.376,47.417,36776.636
2010-03-22 15:20:00,69.5,69.56,69.48,69.48,24878.312601406164,47.417,47.4579,47.4033,47.4033,24878.3126
2010-03-22 15:30:00,69.47,69.49,69.37,69.45,52244.45646295295,47.3965,47.4101,47.3283,47.3828,52244.4565
2010-03-22 15:40:00,69.44,69.48,69.39,69.46,67604.11032990806,47.376,47.4033,47.3419,47.3897,67604.1103
2010-03-22 15:50:00,69.45,69.45,69.35,69.37,124175.22985397512,47.3828,47.3828,47.3146,47.3283,124175.2299
2010-03-23 09:30:00,69.3,69.56,69.0,69.03,42617.63115197404,47.2805,47.4579,47.0758,47.0963,42617.6312
2010-03-23 09:40:00,69.03,69.13,68.74,68.98,29529.47539210384,47.0963,47.1645,46.8984,47.0622,29529.4754
2010-03-23 09:50:00,68.95,69.05,68.93,69.02,15900.486749594374,47.0417,47.1099,47.0281,47.0895,15900.4867
2010-03-23 10:00:00,69.01,69.33,68.99,69.31,33207.13899405084,47.0826,47.301,47.069,47.2873,33207.139
2010-03-23 10:10:00,69.3,69.57,69.26,69.57,26933.47755543537,47.2805,47.4647,47.2532,47.4647,26933.4776
2010-03-23 10:20:00,69.57,69.61,69.45,69.51,28664.14277988101,47.4647,47.492,47.3828,47.4238,28664.1428
2010-03-23 10:30:00,69.5,69.51,69.38,69.43,27474.31043807464,47.417,47.4238,47.3351,47.3692,27474.3104
2010-03-23 10:40:00,69.43,69.56,69.42,69.51,18388.31800973499,47.3692,47.4579,47.3624,47.4238,18388.318
2010-03-23 10:50:00,69.51,69.55,69.32,69.38,26608.977825851813,47.4238,47.4511,47.2941,47.3351,26608.9778
2010-03-23 11:00:00,69.37,69.45,69.3,69.44,48566.792861005946,47.3283,47.3828,47.2805,47.376,48566.7929
2010-03-23 11:10:00,69.43,69.44,69.35,69.38,17739.318550567874,47.3692,47.376,47.3146,47.3351,17739.3186
2010-03-23 11:20:00,69.4,69.46,69.34,69.39,19578.15035154137,47.3487,47.3897,47.3078,47.3419,19578.1504
2010-03-23 11:30:00,69.4,69.4,69.34,69.37,28123.30989724175,47.3487,47.3487,47.3078,47.3283,28123.3099
2010-03-23 11:40:00,69.36,69.51,69.31,69.46,52460.78961600865,47.3214,47.4238,47.2873,47.3897,52460.7896
2010-03-23 11:50:00,69.47,69.49,69.43,69.46,22174.14818820984,47.3965,47.4101,47.3692,47.3897,22174.1482
2010-03-23 12:00:00,69.47,69.51,69.37,69.47,22931.31422390481,47.3965,47.4238,47.3283,47.3965,22931.3142
2010-03-23 12:10:00,69.44,69.52,69.42,69.46,22931.31422390481,47.376,47.4306,47.3624,47.3897,22931.3142
2010-03-23 12:20:00,69.46,69.49,69.39,69.48,15467.820443482964,47.3897,47.4101,47.3419,47.4033,15467.8204
2010-03-23 12:30:00,69.48,69.48,69.4,69.43,17198.48566792861,47.4033,47.4033,47.3487,47.3692,17198.4857
2010-03-23 12:40:00,69.43,69.48,69.42,69.44,20443.4829637642,47.3692,47.4033,47.3624,47.376,20443.483
2010-03-23 12:50:00,69.46,69.49,69.42,69.44,11898.323418063816,47.3897,47.4101,47.3624,47.376,11898.3234
2010-03-23 13:00:00,69.46,69.53,69.46,69.52,7896.160086533261,47.3897,47.4374,47.3897,47.4306,7896.1601
2010-03-23 13:10:00,69.53,69.59,69.46,69.56,10924.824229313142,47.4374,47.4784,47.3897,47.4579,10924.8242
2010-03-23 13:20:00,69.57,69.59,69.5,69.55,8436.992969172525,47.4647,47.4784,47.417,47.4511,8436.993
2010-03-23 13:30:00,69.52,69.55,69.48,69.48,24770.14602487831,47.4306,47.4511,47.4033,47.4033,24770.146
2010-03-23 13:40:00,69.49,69.52,69.43,69.46,21200.648999459165,47.4101,47.4306,47.3692,47.3897,21200.649
2010-03-23 13:50:00,69.46,69.5,69.41,69.43,23147.64737696052,47.3897,47.417,47.3555,47.3692,23147.6474
2010-03-23 14:00:00,69.43,69.47,69.41,69.43,24337.4797187669,47.3692,47.3965,47.3555,47.3692,24337.4797
2010-03-23 14:10:00,69.44,69.47,69.42,69.44,14277.98810167658,47.376,47.3965,47.3624,47.376,14277.9881
2010-03-23 14:20:00,69.44,69.48,69.44,69.46,15467.820443482964,47.376,47.4033,47.376,47.3897,15467.8204
2010-03-23 14:30:00,69.45,69.48,69.43,69.46,17090.319091400757,47.3828,47.4033,47.3692,47.3897,17090.3191
2010-03-23 14:40:00,69.47,69.54,69.45,69.47,24121.146565711195,47.3965,47.4442,47.3828,47.3965,24121.1466
2010-03-23 14:50:00,69.48,69.48,69.42,69.44,25419.145484045428,47.4033,47.4033,47.3624,47.376,25419.1455
2010-03-23 15:00:00,69.45,69.55,69.38,69.52,41103.2990805841,47.3828,47.4511,47.3351,47.4306,41103.2991
2010-03-23 15:10:00,69.51,69.71,69.5,69.65,23580.31368307193,47.4238,47.5602,47.417,47.5193,23580.3137
2010-03-23 15:20:00,69.67,69.8,69.64,69.78,33964.30502974581,47.5329,47.6216,47.5125,47.608,33964.305
2010-03-23 15:30:00,69.76,69.8,69.72,69.72,32017.306652244457,47.5943,47.6216,47.567,47.567,32017.3067
2010-03-23 15:40:00,69.74,69.84,69.72,69.81,50189.29150892374,47.5807,47.6489,47.567,47.6285,50189.2915
2010-03-23 15:50:00,69.8,69.83,69.74,69.8,101352.08220659816,47.6216,47.6421,47.5807,47.6216,101352.0822
2010-03-24 09:30:00,69.49,69.55,69.04,69.15,63493.780421849646,47.4101,47.4511,47.1031,47.1782,63493.7804
2010-03-24 09:40:00,69.17,69.25,69.16,69.24,49540.29204975662,47.1918,47.2464,47.185,47.2396,49540.292
2010-03-24 09:50:00,69.24,69.25,69.11,69.18,28988.64250946457,47.2396,47.2464,47.1509,47.1986,28988.6425
2010-03-24 10:00:00,69.18,69.18,68.92,69.03,43050.29745808545,47.1986,47.1986,47.0212,47.0963,43050.2975
2010-03-24 10:10:00,69.08,69.25,69.06,69.15,27582.47701460249,47.1304,47.2464,47.1168,47.1782,27582.477
2010-03-24 10:20:00,69.16,69.22,69.11,69.11,52460.78961600865,47.185,47.2259,47.1509,47.1509,52460.7896
2010-03-24 10:30:00,69.12,69.25,69.03,69.16,64683.61276365603,47.1577,47.2464,47.0963,47.185,64683.6128
2010-03-24 10:40:00,69.17,69.22,69.12,69.2,23796.646836127635,47.1918,47.2259,47.1577,47.2123,23796.6468
2010-03-24 10:50:00,69.2,69.3,69.15,69.19,46511.62790697674,47.2123,47.2805,47.1782,47.2055,46511.6279
2010-03-24 11:00:00,69.23,69.34,69.02,69.1,34072.47160627366,47.2327,47.3078,47.0895,47.144,34072.4716
2010-03-24 11:10:00,69.08,69.1,68.78,68.88,28231.47647376961,47.1304,47.144,46.9257,46.994,28231.4765
2010-03-24 11:20:00,68.86,69.0,68.78,68.99,27366.14386154678,46.9803,47.0758,46.9257,47.069,27366.1439
2010-03-24 11:30:00,68.98,69.05,68.93,69.01,38182.80151433207,47.0622,47.1099,47.0281,47.0826,38182.8015
2010-03-24 11:40:00,69.01,69.16,69.01,69.12,40129.79989183342,47.0826,47.185,47.0826,47.1577,40129.7999
2010-03-24 11:50:00,69.12,69.19,69.08,69.15,31800.97349918875,47.1577,47.2055,47.1304,47.1782,31800.9735
2010-03-24 12:00:00,69.17,69.22,69.13,69.2,41319.6322336398,47.1918,47.2259,47.1645,47.2123,41319.6322
2010-03-24 12:10:00,69.19,69.41,69.18,69.4,62303.94808004327,47.2055,47.3555,47.1986,47.3487,62303.9481
2010-03-24 12:20:00,69.38,69.43,69.34,69.4,27257.97728501893,47.3351,47.3692,47.3078,47.3487,27257.9773
2010-03-24 12:30:00,69.38,69.45,69.37,69.39,35478.63710113575,47.3351,47.3828,47.3283,47.3419,35478.6371
2010-03-24 12:40:00,69.39,69.51,69.37,69.46,36235.80313683072,47.3419,47.4238,47.3283,47.3897,36235.8031
2010-03-24 12:50:00,69.45,69.55,69.45,69.53,47160.62736614386,47.3828,47.4511,47.3828,47.4374,47160.6274
2010-03-24 13:00:00,69.55,69.56,69.42,69.45,76149.26987560843,47.4511,47.4579,47.3624,47.3828,76149.2699
2010-03-24 13:10:00,69.45,69.48,69.39,69.42,43482.96376419686,47.3828,47.4033,47.3419,47.3624,43482.9638
2010-03-24 13:20:00,69.39,69.45,69.37,69.45,49540.29204975662,47.3419,47.3828,47.3283,47.3828,49540.292
2010-03-24 13:30:00,69.45,69.46,69.33,69.37,22606.814494321254,47.3828,47.3897,47.301,47.3283,22606.8145
2010-03-24 13:40:00,69.36,69.39,69.12,69.15,58085.451595457,47.3214,47.3419,47.1577,47.1782,58085.4516
2010-03-24 13:50:00,69.17,69.22,69.09,69.19,26176.3115197404,47.1918,47.2259,47.1372,47.2055,26176.3115
2010-03-24 14:00:00,69.2,69.28,69.13,69.18,22390.48134126555,47.2123,47.2669,47.1645,47.1986,22390.4813
2010-03-24 14:10:00,69.16,69.24,69.13,69.18,20335.316387236344,47.185,47.2396,47.1645,47.1986,20335.3164
2010-03-24 14:20:00,69.19,69.25,69.15,69.19,21200.648999459165,47.2055,47.2464,47.1782,47.2055,21200.649
2010-03-24 14:30:00,69.19,69.23,69.11,69.13,21525.148729042725,47.2055,47.2327,47.1509,47.1645,21525.1487
2010-03-24 14:40:00,69.13,69.21,69.13,69.15,20551.64954029205,47.1645,47.2191,47.1645,47.1782,20551.6495
2010-03-24 14:50:00,69.15,69.21,69.02,69.14,56354.78637101135,47.1782,47.2191,47.0895,47.1713,56354.7864
2010-03-24 15:00:00,69.12,69.19,69.08,69.12,52785.28934559221,47.1577,47.2055,47.1304,47.1577,52785.2893
2010-03-24 15:10:00,69.11,69.17,69.04,69.11,69334.7755543537,47.1509,47.1918,47.1031,47.1509,69334.7756
2010-03-24 15:20:00,69.11,69.2,69.1,69.14,67387.77717685235,47.1509,47.2123,47.144,47.1713,67387.7772
2010-03-24 15:30:00,69.14,69.25,69.11,69.16,60789.61600865333,47.1713,47.2464,47.1509,47.185,60789.616
2010-03-24 15:40:00,69.16,69.18,69.08,69.11,70957.2742022715,47.185,47.1986,47.1304,47.1509,70957.2742
2010-03-24 15:50:00,69.12,69.15,69.1,69.13,94213.08815575986,47.1577,47.1782,47.144,47.1645,94213.0882
2010-03-25 09:30:00,69.64,69.71,69.49,69.65,22282.314764737694,47.5125,47.5602,47.4101,47.5193,22282.3148
2010-03-25 09:40:00,69.66,69.66,69.39,69.39,27257.97728501893,47.5261,47.5261,47.3419,47.3419,27257.9773
2010-03-25 09:50:00,69.35,69.6,69.32,69.53,26717.144402379665,47.3146,47.4852,47.2941,47.4374,26717.1444
2010-03-25 10:00:00,69.55,69.62,69.44,69.52,28772.30935640887,47.4511,47.4988,47.376,47.4306,28772.3094
2010-03-25 10:10:00,69.52,69.67,69.49,69.67,23796.646836127635,47.4306,47.5329,47.4101,47.5329,23796.6468
2010-03-25 10:20:00,69.66,69.74,69.37,69.37,22931.31422390481,47.5261,47.5807,47.3283,47.3283,22931.3142
2010-03-25 10:30:00,69.39,69.39,69.29,69.32,22174.14818820984,47.3419,47.3419,47.2737,47.2941,22174.1482
2010-03-25 10:40:00,69.32,69.35,69.22,69.26,32990.80584099513,47.2941,47.3146,47.2259,47.2532,32990.8058
2010-03-25 10:50:00,69.26,69.37,69.18,69.21,38939.96755002704,47.2532,47.3283,47.1986,47.2191,38939.9676
2010-03-25 11:00:00,69.22,69.31,69.19,69.25,25635.478637101136,47.2259,47.2873,47.2055,47.2464,25635.4786
2010-03-25 11:10:00,69.26,69.4,69.25,69.36,23039.480800432662,47.2532,47.3487,47.2464,47.3214,23039.4808
2010-03-25 11:20:00,69.36,69.41,69.31,69.36,21416.98215251488,47.3214,47.3555,47.2873,47.3214,21416.9822
2010-03-25 11:30:00,69.37,69.44,69.32,69.34,23363.980530016222,47.3283,47.376,47.2941,47.3078,23363.9805
2010-03-25 11:40:00,69.33,69.43,69.31,69.39,24229.313142239047,47.301,47.3692,47.2873,47.3419,24229.3131
2010-03-25 11:50:00,69.39,69.43,69.35,69.42,24770.14602487831,47.3419,47.3692,47.3146,47.3624,24770.146
2010-03-25 12:00:00,69.4,69.53,69.37,69.49,43807.46349378042,47.3487,47.4374,47.3283,47.4101,43807.4635
2010-03-25 12:10:00,69.49,69.5,69.39,69.43,22498.6479177934,47.4101,47.417,47.3419,47.3692,22498.6479
2010-03-25 12:20:00,69.45,69.49,69.41,69.46,36019.469983775016,47.3828,47.4101,47.3555,47.3897,36019.47
2010-03-25 12:30:00,69.45,69.46,69.41,69.42,25202.812330989724,47.3828,47.3897,47.3555,47.3624,25202.8123
2010-03-25 12:40:00,69.41,69.49,69.41,69.48,37533.80205516495,47.3555,47.4101,47.3555,47.4033,37533.8021
2010-03-25 12:50:00,69.49,69.53,69.47,69.51,39697.13358572201,47.4101,47.4374,47.3965,47.4238,39697.1336
2010-03-25 13:00:00,69.49,69.61,69.49,69.61,16765.819361817197,47.4101,47.492,47.4101,47.492,16765.8194
2010-03-25 13:10:00,69.61,69.62,69.54,69.57,48999.45916711736,47.492,47.4988,47.4442,47.4647,48999.4592
2010-03-25 13:20:00,69.58,69.64,69.51,69.54,45321.79556517036,47.4715,47.5125,47.4238,47.4442,45321.7956
2010-03-25 13:30:00,69.52,69.56,69.41,69.49,34072.47160627366,47.4306,47.4579,47.3555,47.4101,34072.4716
2010-03-25 13:40:00,69.46,69.46,69.28,69.3,40237.96646836127,47.3897,47.3897,47.2669,47.2805,40237.9665
2010-03-25 13:50:00,69.3,69.34,69.0,69.07,26717.144402379665,47.2805,47.3078,47.0758,47.1236,26717.1444
2010-03-25 14:00:00,69.07,69.21,69.05,69.16,18929.15089237425,47.1236,47.2191,47.1099,47.185,18929.1509
2010-03-25 14:10:00,69.15,69.21,69.1,69.15,12871.822606814494,47.1782,47.2191,47.144,47.1782,12871.8226
2010-03-25 14:20:00,69.18,69.2,68.92,68.94,15684.153596538668,47.1986,47.2123,47.0212,47.0349,15684.1536
2010-03-25 14:30:00,68.94,68.99,68.91,68.94,15251.487290427258,47.0349,47.069,47.0144,47.0349,15251.4873
2010-03-25 14:40:00,68.93,68.95,68.76,68.76,20227.14981070849,47.0281,47.0417,46.9121,46.9121,20227.1498
2010-03-25 14:50:00,68.76,68.83,68.7,68.75,14602.48783126014,46.9121,46.9598,46.8711,46.9053,14602.4878
2010-03-25 15:00:00,68.75,68.96,68.75,68.87,30827.474310438072,46.9053,47.0485,46.9053,46.9871,30827.4743
2010-03-25 15:10:00,68.88,68.93,68.83,68.86,15359.65386695511,46.994,47.0281,46.9598,46.9803,15359.6539
2010-03-25 15:20:00,68.85,68.88,68.76,68.76,26825.31097890752,46.9735,46.994,46.9121,46.9121,26825.311
2010-03-25 15:30:00,68.75,68.76,68.46,68.46,59383.45051379124,46.9053,46.9121,46.7074,46.7074,59383.4505
2010-03-25 15:40:00,68.46,68.48,68.16,68.17,69875.60843699297,46.7074,46.721,46.5027,46.5095,69875.6084
2010-03-25 15:50:00,68.16,68.28,68.1,68.14,103407.24716062736,46.5027,46.5846,46.4618,46.4891,103407.2472
2010-03-26 09:30:00,68.32,68.76,68.3,68.74,33856.13845321796,46.6119,46.9121,46.5982,46.8984,33856.1385
2010-03-26 09:40:00,68.73,68.73,68.44,68.63,13304.488912925906,46.8916,46.8916,46.6938,46.8234,13304.4889
2010-03-26 09:50:00,68.61,68.81,68.61,68.63,17306.65224445646,46.8097,46.9462,46.8097,46.8234,17306.6522
2010-03-26 10:00:00,68.64,68.91,68.61,68.82,33423.47214710654,46.8302,47.0144,46.8097,46.953,33423.4721
2010-03-26 10:10:00,68.81,68.98,68.73,68.88,31368.307193077337,46.9462,47.0622,46.8916,46.994,31368.3072
2010-03-26 10:20:00,68.85,69.21,68.83,69.21,51379.12385073013,46.9735,47.2191,46.9598,47.2191,51379.1239
2010-03-26 10:30:00,69.23,69.25,69.0,69.0,21849.648458626285,47.2327,47.2464,47.0758,47.0758,21849.6485
2010-03-26 10:40:00,68.98,69.1,68.95,69.02,21200.648999459165,47.0622,47.144,47.0417,47.0895,21200.649
2010-03-26 10:50:00,69.03,69.15,68.95,68.98,26825.31097890752,47.0963,47.1782,47.0417,47.0622,26825.311
2010-03-26 11:00:00,68.97,69.12,68.94,69.0,39264.4672796106,47.0554,47.1577,47.0349,47.0758,39264.4673
2010-03-26 11:10:00,69.0,69.09,68.92,69.05,37317.46890210925,47.0758,47.1372,47.0212,47.1099,37317.4689
2010-03-26 11:20:00,69.01,69.12,68.96,69.09,45646.29529475392,47.0826,47.1577,47.0485,47.1372,45646.2953
2010-03-26 11:30:00,69.09,69.16,68.97,68.98,23039.480800432662,47.1372,47.185,47.0554,47.0622,23039.4808
2010-03-26 11:40:00,68.97,69.08,68.9,69.01,27798.8101676582,47.0554,47.1304,47.0076,47.0826,27798.8102
2010-03-26 11:50:00,69.01,69.06,69.01,69.02,38615.46782044348,47.0826,47.1168,47.0826,47.0895,38615.4678
2010-03-26 12:00:00,69.03,69.06,68.95,68.95,31260.140616549485,47.0963,47.1168,47.0417,47.0417,31260.1406
2010-03-26 12:10:00,68.94,68.94,68.83,68.85,24121.146565711195,47.0349,47.0349,46.9598,46.9735,24121.1466
2010-03-26 12:20:00,68.85,68.85,68.45,68.51,44240.12979989183,46.9735,46.9735,46.7006,46.7415,44240.1298
2010-03-26 12:30:00,68.5,68.61,68.47,68.6,46295.29475392104,46.7347,46.8097,46.7142,46.8029,46295.2948
2010-03-26 12:40:00,68.61,68.76,68.57,68.66,37966.46836127636,46.8097,46.9121,46.7825,46.8439,37966.4684
2010-03-26 12:50:00,68.67,68.76,68.49,68.59,19253.65062195781,46.8507,46.9121,46.7279,46.7961,19253.6506
2010-03-26 13:00:00,68.59,68.6,68.15,68.2,39588.96700919416,46.7961,46.8029,46.4959,46.53,39588.967
2010-03-26 13:10:00,68.21,68.37,68.17,68.37,20443.4829637642,46.5368,46.646,46.5095,46.646,20443.483
2010-03-26 13:20:00,68.36,68.45,68.33,68.39,13196.322336398052,46.6392,46.7006,46.6187,46.6596,13196.3223
2010-03-26 13:30:00,68.37,68.42,68.29,68.4,15467.820443482964,46.646,46.6801,46.5914,46.6665,15467.8204
2010-03-26 13:40:00,68.39,68.48,68.25,68.27,12979.989183342346,46.6596,46.721,46.5641,46.5778,12979.9892
2010-03-26 13:50:00,68.27,68.35,68.24,68.3,11249.3239588967,46.5778,46.6324,46.5573,46.5982,11249.324
2010-03-26 14:00:00,68.3,68.37,68.21,68.37,24986.47917793402,46.5982,46.646,46.5368,46.646,24986.4792
2010-03-26 14:10:00,68.34,68.48,68.34,68.41,15035.154137371552,46.6255,46.721,46.6255,46.6733,15035.1541
2010-03-26 14:20:00,68.39,68.53,68.34,68.51,15684.153596538668,46.6596,46.7552,46.6255,46.7415,15684.1536
2010-03-26 14:30:00,68.51,68.58,68.44,68.57,6814.494321254732,46.7415,46.7893,46.6938,46.7825,6814.4943
2010-03-26 14:40:00,68.55,68.61,68.48,68.52,8112.493239588966,46.7688,46.8097,46.721,46.7483,8112.4932
2010-03-26 14:50:00,68.51,68.63,68.47,68.59,20010.816657652784,46.7415,46.8234,46.7142,46.7961,20010.8167
2010-03-26 15:00:00,68.6,68.63,68.48,68.51,9626.825310978908,46.8029,46.8234,46.721,46.7415,9626.8253
2010-03-26 15:10:00,68.51,68.58,68.45,68.57,11357.490535424551,46.7415,46.7893,46.7006,46.7825,11357.4905
2010-03-26 15:20:00,68.55,68.55,68.41,68.51,16441.31963223364,46.7688,46.7688,46.6733,46.7415,16441.3196
2010-03-26 15:30:00,68.5,68.58,68.45,68.56,43591.13034072472,46.7347,46.7893,46.7006,46.7756,43591.1303
2010-03-26 15:40:00,68.58,68.67,68.56,68.63,60789.61600865333,46.7893,46.8507,46.7756,46.8234,60789.616
2010-03-26 15:50:00,68.63,68.76,68.59,68.72,104380.74634937804,46.8234,46.9121,46.7961,46.8848,104380.7463
2010-03-29 09:30:00,68.94,69.42,68.83,69.28,38939.96755002704,47.0349,47.3624,46.9598,47.2669,38939.9676
2010-03-29 09:40:00,69.3,69.4,69.23,69.37,24553.812871822607,47.2805,47.3487,47.2327,47.3283,24553.8129
2010-03-29 09:50:00,69.37,69.42,69.17,69.17,23363.980530016222,47.3283,47.3624,47.1918,47.1918,23363.9805
2010-03-29 10:00:00,69.18,69.22,69.08,69.13,22823.14764737696,47.1986,47.2259,47.1304,47.1645,22823.1476
2010-03-29 10:10:00,69.14,69.18,69.05,69.11,18929.15089237425,47.1713,47.1986,47.1099,47.1509,18929.1509
2010-03-29 10:20:00,69.08,69.11,68.99,69.05,16224.986479177933,47.1304,47.1509,47.069,47.1099,16224.9865
2010-03-29 10:30:00,69.04,69.4,68.98,69.31,64467.27961060032,47.1031,47.3487,47.0622,47.2873,64467.2796
2010-03-29 10:40:00,69.33,69.38,69.15,69.2,30827.474310438072,47.301,47.3351,47.1782,47.2123,30827.4743
2010-03-29 10:50:00,69.2,69.27,69.12,69.17,33098.972417522986,47.2123,47.26,47.1577,47.1918,33098.9724
2010-03-29 11:00:00,69.18,69.18,69.0,69.04,33856.13845321796,47.1986,47.1986,47.0758,47.1031,33856.1385
2010-03-29 11:10:00,69.04,69.08,69.0,69.02,22606.814494321254,47.1031,47.1304,47.0758,47.0895,22606.8145
2010-03-29 11:20:00,69.03,69.2,68.99,69.12,36452.13628988642,47.0963,47.2123,47.069,47.1577,36452.1363
2010-03-29 11:30:00,69.12,69.13,68.91,68.92,45970.79502433748,47.1577,47.1645,47.0144,47.0212,45970.795
2010-03-29 11:40:00,68.92,68.92,68.82,68.83,19578.15035154137,47.0212,47.0212,46.953,46.9598,19578.1504
2010-03-29 11:50:00,68.85,68.9,68.81,68.84,18063.81828015144,46.9735,47.0076,46.9462,46.9667,18063.8183
2010-03-29 12:00:00,68.84,68.85,68.66,68.66,58950.78420767983,46.9667,46.9735,46.8439,46.8439,58950.7842
2010-03-29 12:10:00,68.66,68.74,68.66,68.72,16873.98593834505,46.8439,46.8984,46.8439,46.8848,16873.9859
2010-03-29 12:20:00,68.7,68.7,68.56,68.59,23147.64737696052,46.8711,46.8711,46.7756,46.7961,23147.6474
2010-03-29 12:30:00,68.58,68.63,68.53,68.55,32233.63980530016,46.7893,46.8234,46.7552,46.7688,32233.6398
2010-03-29 12:40:00,68.55,68.55,68.44,68.48,34180.638182801515,46.7688,46.7688,46.6938,46.721,34180.6382
2010-03-29 12:50:00,68.46,68.5,68.27,68.28,37858.30178474851,46.7074,46.7347,46.5778,46.5846,37858.3018
2010-03-29 13:00:00,68.28,68.39,68.24,68.26,26717.144402379665,46.5846,46.6596,46.5573,46.571,26717.1444
2010-03-29 13:10:00,68.27,68.28,68.13,68.15,46836.127636560304,46.5778,46.5846,46.4823,46.4959,46836.1276
2010-03-29 13:20:00,68.17,68.23,68.14,68.2,38507.30124391563,46.5095,46.5505,46.4891,46.53,38507.3012
2010-03-29 13:30:00,68.19,68.24,68.16,68.18,46403.46133044889,46.5232,46.5573,46.5027,46.5164,46403.4613
2010-03-29 13:40:00,68.19,68.22,68.05,68.05,37966.46836127636,46.5232,46.5437,46.4277,46.4277,37966.4684
2010-03-29 13:50:00,68.06,68.11,68.0,68.02,25419.145484045428,46.4345,46.4686,46.3936,46.4072,25419.1455
2010-03-29 14:00:00,68.01,68.06,67.98,67.99,34937.80421849649,46.4004,46.4345,46.3799,46.3867,34937.8042
2010-03-29 14:10:00,67.99,68.02,67.93,67.93,28880.475932936723,46.3867,46.4072,46.3458,46.3458,28880.4759
2010-03-29 14:20:00,67.94,68.11,67.89,68.11,50405.62466197945,46.3526,46.4686,46.3185,46.4686,50405.6247
2010-03-29 14:30:00,68.1,68.29,68.09,68.26,49864.79177934018,46.4618,46.5914,46.455,46.571,49864.7918
2010-03-29 14:40:00,68.27,68.38,68.25,68.37,39048.13412655489,46.5778,46.6528,46.5641,46.646,39048.1341
2010-03-29 14:50:00,68.37,68.45,68.35,68.43,23796.646836127635,46.646,46.7006,46.6324,46.6869,23796.6468
2010-03-29 15:00:00,68.44,68.49,68.33,68.34,40454.29962141698,46.6938,46.7279,46.6187,46.6255,40454.2996
2010-03-29 15:10:00,68.35,68.37,68.24,68.27,51054.62412114657,46.6324,46.646,46.5573,46.5778,51054.6241
2010-03-29 15:20:00,68.26,68.36,68.26,68.28,54948.62087614927,46.571,46.6392,46.571,46.5846,54948.6209
2010-03-29 15:30:00,68.28,68.5,68.26,68.5,91725.25689561926,46.5846,46.7347,46.571,46.7347,91725.2569
2010-03-29 15:40:00,68.5,68.65,68.49,68.58,149161.70903190912,46.7347,46.837,46.7279,46.7893,149161.709
2010-03-29 15:50:00,68.59,68.7,68.49,68.68,238182.80151433207,46.7961,46.8711,46.7279,46.8575,238182.8015
2010-03-30 09:30:00,68.17,68.17,67.29,68.1,86965.92752839372,46.8171,46.8171,46.2128,46.7691,86965.9275
2010-03-30 09:40:00,68.1,68.41,68.1,68.39,62844.780962682526,46.7691,46.982,46.7691,46.9682,62844.781
2010-03-30 09:50:00,68.39,68.64,68.35,68.58,66630.61114115738,46.9682,47.1399,46.9408,47.0987,66630.6111
2010-03-30 10:00:00,68.58,68.58,68.38,68.49,73336.93888588426,47.0987,47.0987,46.9614,47.0369,73336.9389
2010-03-30 10:10:00,68.49,68.62,68.41,68.41,20118.98323418064,47.0369,47.1262,46.982,46.982,20118.9832
2010-03-30 10:20:00,68.4,68.49,68.38,68.46,22714.981070849102,46.9751,47.0369,46.9614,47.0163,22714.9811
2010-03-30 10:30:00,68.48,68.57,68.44,68.5,31584.640346133045,47.03,47.0919,47.0026,47.0438,31584.6403
2010-03-30 10:40:00,68.51,68.51,68.39,68.42,40129.79989183342,47.0506,47.0506,46.9682,46.9888,40129.7999
2010-03-30 10:50:00,68.4,68.45,68.27,68.27,28123.30989724175,46.9751,47.0094,46.8858,46.8858,28123.3099
2010-03-30 11:00:00,68.29,68.31,68.16,68.29,115413.73715521905,46.8996,46.9133,46.8103,46.8996,115413.7372
2010-03-30 11:10:00,68.31,68.32,68.21,68.24,63926.446727961054,46.9133,46.9202,46.8446,46.8652,63926.4467
2010-03-30 11:20:00,68.23,68.31,68.2,68.29,49323.95889670092,46.8583,46.9133,46.8377,46.8996,49323.9589
2010-03-30 11:30:00,68.29,68.31,68.2,68.27,34613.30448891292,46.8996,46.9133,46.8377,46.8858,34613.3045
2010-03-30 11:40:00,68.26,68.37,68.25,68.34,26284.478096268253,46.879,46.9545,46.8721,46.9339,26284.4781
2010-03-30 11:50:00,68.37,68.37,68.2,68.28,36668.46944294213,46.9545,46.9545,46.8377,46.8927,36668.4694
2010-03-30 12:00:00,68.3,68.34,68.26,68.33,20335.316387236344,46.9064,46.9339,46.879,46.927,20335.3164
2010-03-30 12:10:00,68.32,68.33,68.24,68.24,20010.816657652784,46.9202,46.927,46.8652,46.8652,20010.8167
2010-03-30 12:20:00,68.24,68.41,68.23,68.41,32341.806381828013,46.8652,46.982,46.8583,46.982,32341.8064
2010-03-30 12:30:00,68.41,68.48,68.39,68.41,21633.315305570577,46.982,47.03,46.9682,46.982,21633.3153
2010-03-30 12:40:00,68.4,68.56,68.39,68.45,47593.29367225527,46.9751,47.085,46.9682,47.0094,47593.2937
2010-03-30 12:50:00,68.45,68.58,68.44,68.52,21092.48242293132,47.0094,47.0987,47.0026,47.0575,21092.4824
2010-03-30 13:00:00,68.52,68.52,68.41,68.5,24878.312601406164,47.0575,47.0575,46.982,47.0438,24878.3126
2010-03-30 13:10:00,68.49,68.51,68.4,68.41,23039.480800432662,47.0369,47.0506,46.9751,46.982,23039.4808
2010-03-30 13:20:00,68.39,68.42,68.26,68.32,27474.31043807464,46.9682,46.9888,46.879,46.9202,27474.3104
2010-03-30 13:30:00,68.33,68.38,68.3,68.35,23796.646836127635,46.927,46.9614,46.9064,46.9408,23796.6468
2010-03-30 13:40:00,68.35,68.4,68.29,68.34,33747.9718766901,46.9408,46.9751,46.8996,46.9339,33747.9719
2010-03-30 13:50:00,68.36,68.39,68.3,68.32,16873.98593834505,46.9476,46.9682,46.9064,46.9202,16873.9859
2010-03-30 14:00:00,68.33,68.39,68.29,68.39,19253.65062195781,46.927,46.9682,46.8996,46.9682,19253.6506
2010-03-30 14:10:00,68.39,68.39,68.32,68.32,15251.487290427258,46.9682,46.9682,46.9202,46.9202,15251.4873
2010-03-30 14:20:00,68.32,68.36,68.31,68.34,14926.9875608437,46.9202,46.9476,46.9133,46.9339,14926.9876
2010-03-30 14:30:00,68.34,68.46,68.34,68.45,15575.987020010816,46.9339,47.0163,46.9339,47.0094,15575.987
2010-03-30 14:40:00,68.43,68.46,68.41,68.43,18820.984315846403,46.9957,47.0163,46.982,46.9957,18820.9843
2010-03-30 14:50:00,68.42,68.47,68.41,68.43,13304.488912925906,46.9888,47.0232,46.982,46.9957,13304.4889
2010-03-30 15:00:00,68.44,68.49,68.43,68.44,19361.817198485667,47.0026,47.0369,46.9957,47.0026,19361.8172
2010-03-30 15:10:00,68.45,68.5,68.43,68.45,20984.31584640346,47.0094,47.0438,46.9957,47.0094,20984.3158
2010-03-30 15:20:00,68.45,68.51,68.43,68.5,24878.312601406164,47.0094,47.0506,46.9957,47.0438,24878.3126
2010-03-30 15:30:00,68.5,68.63,68.49,68.57,44348.29637641968,47.0438,47.1331,47.0369,47.0919,44348.2964
2010-03-30 15:40:00,68.56,68.62,68.5,68.52,55705.78691184424,47.085,47.1262,47.0438,47.0575,55705.7869
2010-03-30 15:50:00,68.51,68.52,68.41,68.47,89778.2585181179,47.0506,47.0575,46.982,47.0232,89778.2585
2010-03-31 09:30:00,68.5,68.95,68.43,68.71,37858.30178474851,47.0438,47.3528,46.9957,47.188,37858.3018
2010-03-31 09:40:00,68.76,68.78,68.43,68.51,29962.14169821525,47.2223,47.2361,46.9957,47.0506,29962.1417
2010-03-31 09:50:00,68.46,68.6,68.44,68.49,14710.654407787992,47.0163,47.1125,47.0026,47.0369,14710.6544
2010-03-31 10:00:00,68.52,68.68,68.51,68.68,19361.817198485667,47.0575,47.1674,47.0506,47.1674,19361.8172
2010-03-31 10:10:00,68.68,68.68,68.55,68.63,27906.97674418605,47.1674,47.1674,47.0781,47.1331,27906.9767
2010-03-31 10:20:00,68.63,68.84,68.61,68.84,21633.315305570577,47.1331,47.2773,47.1193,47.2773,21633.3153
2010-03-31 10:30:00,68.83,68.88,68.77,68.81,17847.485127095726,47.2704,47.3047,47.2292,47.2567,17847.4851
2010-03-31 10:40:00,68.78,68.82,68.63,68.68,14602.48783126014,47.2361,47.2635,47.1331,47.1674,14602.4878
2010-03-31 10:50:00,68.67,68.74,68.57,68.74,13088.1557598702,47.1605,47.2086,47.0919,47.2086,13088.1558
2010-03-31 11:00:00,68.73,68.73,68.55,68.64,15467.820443482964,47.2017,47.2017,47.0781,47.1399,15467.8204
2010-03-31 11:10:00,68.62,68.65,68.58,68.6,12979.989183342346,47.1262,47.1468,47.0987,47.1125,12979.9892
2010-03-31 11:20:00,68.59,68.67,68.55,68.67,14494.321254732287,47.1056,47.1605,47.0781,47.1605,14494.3213
2010-03-31 11:30:00,68.65,68.78,68.63,68.74,15684.153596538668,47.1468,47.2361,47.1331,47.2086,15684.1536
2010-03-31 11:40:00,68.75,68.86,68.73,68.76,29421.308815575987,47.2155,47.291,47.2017,47.2223,29421.3088
2010-03-31 11:50:00,68.76,68.78,68.64,68.7,22065.98161168199,47.2223,47.2361,47.1399,47.1811,22065.9816
2010-03-31 12:00:00,68.72,68.72,68.65,68.71,49432.12547322877,47.1949,47.1949,47.1468,47.188,49432.1255
2010-03-31 12:10:00,68.7,68.71,68.59,68.68,56895.61925365062,47.1811,47.188,47.1056,47.1674,56895.6193
2010-03-31 12:20:00,68.69,68.74,68.65,68.67,44997.2958355868,47.1743,47.2086,47.1468,47.1605,44997.2958
2010-03-31 12:30:00,68.66,68.73,68.65,68.71,37533.80205516495,47.1537,47.2017,47.1468,47.188,37533.8021
2010-03-31 12:40:00,68.69,68.69,68.59,68.63,10924.824229313142,47.1743,47.1743,47.1056,47.1331,10924.8242
2010-03-31 12:50:00,68.62,68.64,68.59,68.6,24661.97944835046,47.1262,47.1399,47.1056,47.1125,24661.9794
2010-03-31 13:00:00,68.63,68.63,68.53,68.6,47376.960519199565,47.1331,47.1331,47.0644,47.1125,47376.9605
2010-03-31 13:10:00,68.61,68.67,68.6,68.63,12114.656571119524,47.1193,47.1605,47.1125,47.1331,12114.6566
2010-03-31 13:20:00,68.63,68.69,68.59,68.69,13088.1557598702,47.1331,47.1743,47.1056,47.1743,13088.1558
2010-03-31 13:30:00,68.67,68.68,68.61,68.63,16982.152514872905,47.1605,47.1674,47.1193,47.1331,16982.1525
2010-03-31 13:40:00,68.64,68.69,68.63,68.68,10924.824229313142,47.1399,47.1743,47.1331,47.1674,10924.8242
2010-03-31 13:50:00,68.67,68.67,68.61,68.63,12655.489453758788,47.1605,47.1605,47.1193,47.1331,12655.4895
2010-03-31 14:00:00,68.64,68.71,68.62,68.68,14494.321254732287,47.1399,47.188,47.1262,47.1674,14494.3213
2010-03-31 14:10:00,68.67,68.69,68.6,68.61,19037.317468902107,47.1605,47.1743,47.1125,47.1193,19037.3175
2010-03-31 14:20:00,68.6,68.66,68.59,68.65,8220.65981611682,47.1125,47.1537,47.1056,47.1468,8220.6598
2010-03-31 14:30:00,68.66,68.74,68.6,68.69,29745.808545159543,47.1537,47.2086,47.1125,47.1743,29745.8085
2010-03-31 14:40:00,68.68,68.68,68.6,68.61,19037.317468902107,47.1674,47.1674,47.1125,47.1193,19037.3175
2010-03-31 14:50:00,68.61,68.73,68.59,68.69,55705.78691184424,47.1193,47.2017,47.1056,47.1743,55705.7869
2010-03-31 15:00:00,68.71,68.75,68.66,68.71,36127.63656030287,47.188,47.2155,47.1537,47.188,36127.6366
2010-03-31 15:10:00,68.7,68.7,68.62,68.69,23147.64737696052,47.1811,47.1811,47.1262,47.1743,23147.6474
2010-03-31 15:20:00,68.69,68.7,68.58,68.64,83937.26338561384,47.1743,47.1811,47.0987,47.1399,83937.2634
2010-03-31 15:30:00,68.65,68.65,68.44,68.49,74743.10438074634,47.1468,47.1468,47.0026,47.0369,74743.1044
2010-03-31 15:40:00,68.51,68.56,68.26,68.27,121254.73228772308,47.0506,47.085,46.879,46.8858,121254.7323
2010-03-31 15:50:00,68.27,68.41,68.26,68.39,169497.02541914547,46.8858,46.982,46.879,46.9682,169497.0254
2010-04-01 09:30:00,68.82,68.91,68.7,68.77,40346.13304488913,47.2635,47.3254,47.1811,47.2292,40346.133
2010-04-01 09:40:00,68.78,68.88,68.74,68.79,22282.314764737694,47.2361,47.3047,47.2086,47.2429,22282.3148
2010-04-01 09:50:00,68.77,68.87,68.71,68.73,21308.81557598702,47.2292,47.2979,47.188,47.2017,21308.8156
2010-04-01 10:00:00,68.77,68.83,68.67,68.67,30502.97458085452,47.2292,47.2704,47.1605,47.1605,30502.9746
2010-04-01 10:10:00,68.69,68.78,68.55,68.57,31692.806922660897,47.1743,47.2361,47.0781,47.0919,31692.8069
2010-04-01 10:20:00,68.57,68.64,68.46,68.58,30935.640886965928,47.0919,47.1399,47.0163,47.0987,30935.6409
2010-04-01 10:30:00,68.59,68.63,68.53,68.63,16549.486208761493,47.1056,47.1331,47.0644,47.1331,16549.4862
2010-04-01 10:40:00,68.63,68.67,68.55,68.6,27798.8101676582,47.1331,47.1605,47.0781,47.1125,27798.8102
2010-04-01 10:50:00,68.61,68.63,68.39,68.48,28988.64250946457,47.1193,47.1331,46.9682,47.03,28988.6425
2010-04-01 11:00:00,68.47,68.53,68.43,68.45,27366.14386154678,47.0232,47.0644,46.9957,47.0094,27366.1439
2010-04-01 11:10:00,68.46,68.47,68.38,68.4,28231.47647376961,47.0163,47.0232,46.9614,46.9751,28231.4765
2010-04-01 11:20:00,68.39,68.46,68.37,68.44,18280.15143320714,46.9682,47.0163,46.9545,47.0026,18280.1514
2010-04-01 11:30:00,68.46,68.51,68.41,68.49,18063.81828015144,47.0163,47.0506,46.982,47.0369,18063.8183
2010-04-01 11:40:00,68.5,68.52,68.46,68.48,19469.98377501352,47.0438,47.0575,47.0163,47.03,19469.9838
2010-04-01 11:50:00,68.49,68.5,68.42,68.43,23580.31368307193,47.0369,47.0438,46.9888,46.9957,23580.3137
2010-04-01 12:00:00,68.44,68.5,68.41,68.5,23255.81395348837,47.0026,47.0438,46.982,47.0438,23255.814
2010-04-01 12:10:00,68.5,68.51,68.39,68.4,35045.97079502434,47.0438,47.0506,46.9682,46.9751,35045.9708
2010-04-01 12:20:00,68.4,68.51,68.4,68.5,15792.320173066522,46.9751,47.0506,46.9751,47.0438,15792.3202
2010-04-01 12:30:00,68.51,68.55,68.48,68.52,12006.489994591671,47.0506,47.0781,47.03,47.0575,12006.49
2010-04-01 12:40:00,68.52,68.55,68.48,68.53,9734.99188750676,47.0575,47.0781,47.03,47.0644,9734.9919
2010-04-01 12:50:00,68.52,68.52,68.39,68.41,14386.154678204435,47.0575,47.0575,46.9682,46.982,14386.1547
2010-04-01 13:00:00,68.41,68.41,68.34,68.38,13628.988642509465,46.982,46.982,46.9339,46.9614,13628.9886
2010-04-01 13:10:00,68.37,68.38,68.32,68.34,10492.15792320173,46.9545,46.9614,46.9202,46.9339,10492.1579
2010-04-01 13:20:00,68.33,68.35,68.3,68.34,9951.325040562466,46.927,46.9408,46.9064,46.9339,9951.325
2010-04-01 13:30:00,68.35,68.41,68.33,68.39,17739.318550567874,46.9408,46.982,46.927,46.9682,17739.3186
2010-04-01 13:40:00,68.4,68.4,68.15,68.16,26392.644672796105,46.9751,46.9751,46.8034,46.8103,26392.6447
2010-04-01 13:50:00,68.15,68.2,68.08,68.17,18171.98485667929,46.8034,46.8377,46.7553,46.8171,18171.9849
2010-04-01 14:00:00,68.16,68.19,68.08,68.15,18496.484586262843,46.8103,46.8309,46.7553,46.8034,18496.4846
2010-04-01 14:10:00,68.17,68.27,68.15,68.24,14386.154678204435,46.8171,46.8858,46.8034,46.8652,14386.1547
2010-04-01 14:20:00,68.24,68.27,68.18,68.21,24770.14602487831,46.8652,46.8858,46.824,46.8446,24770.146
2010-04-01 14:30:00,68.2,68.26,68.05,68.07,25419.145484045428,46.8377,46.879,46.7347,46.7485,25419.1455
2010-04-01 14:40:00,68.08,68.09,67.96,68.05,18820.984315846403,46.7553,46.7622,46.6729,46.7347,18820.9843
2010-04-01 14:50:00,68.06,68.12,68.01,68.08,21849.648458626285,46.7416,46.7828,46.7073,46.7553,21849.6485
2010-04-01 15:00:00,68.08,68.13,68.03,68.08,48566.792861005946,46.7553,46.7897,46.721,46.7553,48566.7929
2010-04-01 15:10:00,68.07,68.1,68.02,68.02,39588.96700919416,46.7485,46.7691,46.7141,46.7141,39588.967
2010-04-01 15:20:00,68.02,68.08,68.02,68.05,21849.648458626285,46.7141,46.7553,46.7141,46.7347,21849.6485
2010-04-01 15:30:00,68.05,68.12,68.05,68.06,105570.57869118442,46.7347,46.7828,46.7347,46.7416,105570.5787
2010-04-01 15:40:00,68.06,68.2,68.06,68.16,94753.92103839912,46.7416,46.8377,46.7416,46.8103,94753.921
2010-04-01 15:50:00,68.17,68.33,68.13,68.29,114223.90481341264,46.8171,46.927,46.7897,46.8996,114223.9048
2010-04-05 09:30:00,68.4,68.4,67.82,68.0,63493.780421849646,46.9751,46.9751,46.5768,46.7004,63493.7804
2010-04-05 09:40:00,67.98,68.14,67.95,68.07,66738.77771768524,46.6867,46.7965,46.6661,46.7485,66738.7777
2010-04-05 09:50:00,68.07,68.14,68.02,68.14,50405.62466197945,46.7485,46.7965,46.7141,46.7965,50405.6247
2010-04-05 10:00:00,68.16,68.39,68.09,68.39,53326.12222823148,46.8103,46.9682,46.7622,46.9682,53326.1222
2010-04-05 10:10:00,68.39,68.5,68.29,68.33,41752.29853975122,46.9682,47.0438,46.8996,46.927,41752.2985
2010-04-05 10:20:00,68.33,68.46,68.28,68.39,33098.972417522986,46.927,47.0163,46.8927,46.9682,33098.9724
2010-04-05 10:30:00,68.42,68.44,68.27,68.35,34613.30448891292,46.9888,47.0026,46.8858,46.9408,34613.3045
2010-04-05 10:40:00,68.34,68.56,68.34,68.52,32341.806381828013,46.9339,47.085,46.9339,47.0575,32341.8064
2010-04-05 10:50:00,68.51,68.63,68.51,68.59,19469.98377501352,47.0506,47.1331,47.0506,47.1056,19469.9838
2010-04-05 11:00:00,68.61,68.68,68.58,68.67,36127.63656030287,47.1193,47.1674,47.0987,47.1605,36127.6366
2010-04-05 11:10:00,68.67,68.72,68.63,68.67,23688.480259599783,47.1605,47.1949,47.1331,47.1605,23688.4803
2010-04-05 11:20:00,68.68,68.7,68.65,68.68,17847.485127095726,47.1674,47.1811,47.1468,47.1674,17847.4851
2010-04-05 11:30:00,68.64,68.67,68.58,68.64,40454.29962141698,47.1399,47.1605,47.0987,47.1399,40454.2996
2010-04-05 11:40:00,68.63,68.67,68.62,68.64,18171.98485667929,47.1331,47.1605,47.1262,47.1399,18171.9849
2010-04-05 11:50:00,68.64,68.67,68.63,68.66,7787.993510005408,47.1399,47.1605,47.1331,47.1537,7787.9935
2010-04-05 12:00:00,68.64,68.68,68.63,68.66,11141.157382368849,47.1399,47.1674,47.1331,47.1537,11141.1574
2010-04-05 12:10:00,68.65,68.68,68.61,68.68,7247.160627366144,47.1468,47.1674,47.1193,47.1674,7247.1606
2010-04-05 12:20:00,68.68,68.68,68.57,68.62,25202.812330989724,47.1674,47.1674,47.0919,47.1262,25202.8123
2010-04-05 12:30:00,68.63,68.69,68.6,68.6,18820.984315846403,47.1331,47.1743,47.1125,47.1125,18820.9843
2010-04-05 12:40:00,68.62,68.66,68.6,68.63,8761.492698756085,47.1262,47.1537,47.1125,47.1331,8761.4927
2010-04-05 12:50:00,68.63,68.64,68.59,68.59,8869.659275283937,47.1331,47.1399,47.1056,47.1056,8869.6593
2010-04-05 13:00:00,68.59,68.6,68.55,68.57,16873.98593834505,47.1056,47.1125,47.0781,47.0919,16873.9859
2010-04-05 13:10:00,68.59,68.64,68.57,68.63,18496.484586262843,47.1056,47.1399,47.0919,47.1331,18496.4846
2010-04-05 13:20:00,68.63,68.67,68.63,68.65,18063.81828015144,47.1331,47.1605,47.1331,47.1468,18063.8183
2010-04-05 13:30:00,68.65,68.68,68.56,68.6,80043.26663061114,47.1468,47.1674,47.085,47.1125,80043.2666
2010-04-05 13:40:00,68.61,68.65,68.58,68.62,29096.809085992427,47.1193,47.1468,47.0987,47.1262,29096.8091
2010-04-05 13:50:00,68.63,68.65,68.56,68.59,19037.317468902107,47.1331,47.1468,47.085,47.1056,19037.3175
2010-04-05 14:00:00,68.58,68.62,68.55,68.57,40454.29962141698,47.0987,47.1262,47.0781,47.0919,40454.2996
2010-04-05 14:10:00,68.58,68.63,68.54,68.61,25202.812330989724,47.0987,47.1331,47.0712,47.1193,25202.8123
2010-04-05 14:20:00,68.61,68.63,68.56,68.58,26284.478096268253,47.1193,47.1331,47.085,47.0987,26284.4781
2010-04-05 14:30:00,68.59,68.64,68.56,68.6,27906.97674418605,47.1056,47.1399,47.085,47.1125,27906.9767
2010-04-05 14:40:00,68.61,68.62,68.57,68.59,25959.97836668469,47.1193,47.1262,47.0919,47.1056,25959.9784
2010-04-05 14:50:00,68.6,68.61,68.53,68.54,21525.148729042725,47.1125,47.1193,47.0644,47.0712,21525.1487
2010-04-05 15:00:00,68.55,68.62,68.54,68.54,28880.475932936723,47.0781,47.1262,47.0712,47.0712,28880.4759
2010-04-05 15:10:00,68.56,68.62,68.54,68.59,20443.4829637642,47.085,47.1262,47.0712,47.1056,20443.483
2010-04-05 15:20:00,68.59,68.62,68.58,68.58,42184.96484586263,47.1056,47.1262,47.0987,47.0987,42184.9648
2010-04-05 15:30:00,68.58,68.6,68.51,68.52,47485.12709572742,47.0987,47.1125,47.0506,47.0575,47485.1271
2010-04-05 15:40:00,68.53,68.63,68.51,68.61,70632.77447268793,47.0644,47.1331,47.0506,47.1193,70632.7745
2010-04-05 15:50:00,68.6,68.62,68.51,68.6,176095.1865873445,47.1125,47.1262,47.0506,47.1125,176095.1866
2010-04-06 09:30:00,68.3,68.54,68.29,68.33,22065.98161168199,46.9064,47.0712,46.8996,46.927,22065.9816
2010-04-06 09:40:00,68.31,68.38,68.27,68.36,14926.9875608437,46.9133,46.9614,46.8858,46.9476,14926.9876
2010-04-06 09:50:00,68.36,68.36,68.26,68.32,12006.489994591671,46.9476,46.9476,46.879,46.9202,12006.49
2010-04-06 10:00:00,68.32,68.39,68.25,68.31,16657.652785289345,46.9202,46.9682,46.8721,46.9133,16657.6528
2010-04-06 10:10:00,68.33,68.54,68.33,68.51,17198.48566792861,46.927,47.0712,46.927,47.0506,17198.4857
2010-04-06 10:20:00,68.51,68.53,68.39,68.41,12871.822606814494,47.0506,47.0644,46.9682,46.982,12871.8226
2010-04-06 10:30:00,68.42,68.46,68.29,68.33,11573.82368848026,46.9888,47.0163,46.8996,46.927,11573.8237
2010-04-06 10:40:00,68.33,68.39,68.25,68.25,16657.652785289345,46.927,46.9682,46.8721,46.8721,16657.6528
2010-04-06 10:50:00,68.23,68.31,68.21,68.29,61330.44889129259,46.8583,46.9133,46.8446,46.8996,61330.4489
2010-04-06 11:00:00,68.29,68.38,68.27,68.28,13412.655489453758,46.8996,46.9614,46.8858,46.8927,13412.6555
2010-04-06 11:10:00,68.3,68.39,68.27,68.37,20551.64954029205,46.9064,46.9682,46.8858,46.9545,20551.6495
2010-04-06 11:20:00,68.37,68.43,68.32,68.4,21957.815035154137,46.9545,46.9957,46.9202,46.9751,21957.815
2010-04-06 11:30:00,68.4,68.55,68.39,68.52,20227.14981070849,46.9751,47.0781,46.9682,47.0575,20227.1498
2010-04-06 11:40:00,68.51,68.61,68.51,68.59,17414.818820984314,47.0506,47.1193,47.0506,47.1056,17414.8188
2010-04-06 11:50:00,68.59,68.69,68.59,68.67,27582.47701460249,47.1056,47.1743,47.1056,47.1605,27582.477
2010-04-06 12:00:00,68.67,68.68,68.63,68.65,19253.65062195781,47.1605,47.1674,47.1331,47.1468,19253.6506
2010-04-06 12:10:00,68.64,68.67,68.59,68.64,24878.312601406164,47.1399,47.1605,47.1056,47.1399,24878.3126
2010-04-06 12:20:00,68.64,68.64,68.59,68.63,15575.987020010816,47.1399,47.1399,47.1056,47.1331,15575.987
2010-04-06 12:30:00,68.63,68.63,68.57,68.58,14818.820984315846,47.1331,47.1331,47.0919,47.0987,14818.821
2010-04-06 12:40:00,68.58,68.63,68.56,68.62,14277.98810167658,47.0987,47.1331,47.085,47.1262,14277.9881
2010-04-06 12:50:00,68.62,68.67,68.57,68.65,14818.820984315846,47.1262,47.1605,47.0919,47.1468,14818.821
2010-04-06 13:00:00,68.65,68.68,68.64,68.66,14494.321254732287,47.1468,47.1674,47.1399,47.1537,14494.3213
2010-04-06 13:10:00,68.66,68.68,68.65,68.67,8220.65981611682,47.1537,47.1674,47.1468,47.1605,8220.6598
2010-04-06 13:20:00,68.67,68.69,68.66,68.67,7463.49378042185,47.1605,47.1743,47.1537,47.1605,7463.4938
2010-04-06 13:30:00,68.68,68.74,68.68,68.72,21741.48188209843,47.1674,47.2086,47.1674,47.1949,21741.4819
2010-04-06 13:40:00,68.72,68.76,68.72,68.75,7679.826933477555,47.1949,47.2223,47.1949,47.2155,7679.8269
2010-04-06 13:50:00,68.75,68.76,68.74,68.76,8220.65981611682,47.2155,47.2223,47.2086,47.2223,8220.6598
2010-04-06 14:00:00,68.77,68.79,68.72,68.77,13737.155219037317,47.2292,47.2429,47.1949,47.2292,13737.1552
2010-04-06 14:10:00,68.77,68.88,68.77,68.85,9194.159004867495,47.2292,47.3047,47.2292,47.2841,9194.159
2010-04-06 14:20:00,68.86,68.89,68.85,68.88,18388.31800973499,47.291,47.3116,47.2841,47.3047,18388.318
2010-04-06 14:30:00,68.88,69.04,68.88,69.02,33423.47214710654,47.3047,47.4146,47.3047,47.4009,33423.4721
2010-04-06 14:40:00,69.0,69.05,68.94,69.01,52677.12276906436,47.3872,47.4215,47.346,47.394,52677.1228
2010-04-06 14:50:00,69.02,69.04,69.0,69.02,15251.487290427258,47.4009,47.4146,47.3872,47.4009,15251.4873
2010-04-06 15:00:00,69.02,69.05,68.84,68.89,44023.79664683613,47.4009,47.4215,47.2773,47.3116,44023.7966
2010-04-06 15:10:00,68.89,68.95,68.88,68.91,18604.6511627907,47.3116,47.3528,47.3047,47.3254,18604.6512
2010-04-06 15:20:00,68.91,68.92,68.88,68.88,17739.318550567874,47.3254,47.3322,47.3047,47.3047,17739.3186
2010-04-06 15:30:00,68.88,68.91,68.85,68.9,34613.30448891292,47.3047,47.3254,47.2841,47.3185,34613.3045
2010-04-06 15:40:00,68.89,68.97,68.88,68.95,40886.96592752839,47.3116,47.3666,47.3047,47.3528,40886.9659
2010-04-06 15:50:00,68.95,68.99,68.94,68.98,79935.10005408329,47.3528,47.3803,47.346,47.3734,79935.1001
2010-04-07 09:30:00,68.51,68.87,68.32,68.84,37858.30178474851,47.0506,47.2979,46.9202,47.2773,37858.3018
2010-04-07 09:40:00,68.83,69.02,68.83,68.96,20551.64954029205,47.2704,47.4009,47.2704,47.3597,20551.6495
2010-04-07 09:50:00,68.94,69.16,68.9,69.0,17306.65224445646,47.346,47.497,47.3185,47.3872,17306.6522
2010-04-07 10:00:00,69.03,69.03,68.88,68.9,17955.65170362358,47.4078,47.4078,47.3047,47.3185,17955.6517
2010-04-07 10:10:00,68.91,69.03,68.88,68.92,50838.290968090856,47.3254,47.4078,47.3047,47.3322,50838.291
2010-04-07 10:20:00,68.94,69.0,68.88,68.92,23039.480800432662,47.346,47.3872,47.3047,47.3322,23039.4808
2010-04-07 10:30:00,68.92,69.01,68.89,68.95,28555.97620335316,47.3322,47.394,47.3116,47.3528,28555.9762
2010-04-07 10:40:00,68.95,69.04,68.88,68.98,60032.44997295836,47.3528,47.4146,47.3047,47.3734,60032.45
2010-04-07 10:50:00,68.99,69.0,68.88,68.91,35045.97079502434,47.3803,47.3872,47.3047,47.3254,35045.9708
2010-04-07 11:00:00,68.94,69.05,68.8,69.05,51162.79069767442,47.346,47.4215,47.2498,47.4215,51162.7907
2010-04-07 11:10:00,69.05,69.09,68.88,68.89,53650.62195781504,47.4215,47.449,47.3047,47.3116,53650.622
2010-04-07 11:20:00,68.9,68.95,68.84,68.93,18929.15089237425,47.3185,47.3528,47.2773,47.3391,18929.1509
2010-04-07 11:30:00,68.93,68.95,68.83,68.83,27582.47701460249,47.3391,47.3528,47.2704,47.2704,27582.477
2010-04-07 11:40:00,68.84,68.89,68.78,68.89,38939.96755002704,47.2773,47.3116,47.2361,47.3116,38939.9676
2010-04-07 11:50:00,68.9,69.0,68.9,68.98,15575.987020010816,47.3185,47.3872,47.3185,47.3734,15575.987
2010-04-07 12:00:00,68.94,68.99,68.93,68.98,12979.989183342346,47.346,47.3803,47.3391,47.3734,12979.9892
2010-04-07 12:10:00,68.98,68.99,68.94,68.94,11573.82368848026,47.3734,47.3803,47.346,47.346,11573.8237
2010-04-07 12:20:00,68.93,68.98,68.92,68.96,9302.32558139535,47.3391,47.3734,47.3322,47.3597,9302.3256
2010-04-07 12:30:00,68.94,68.99,68.92,68.98,19037.317468902107,47.346,47.3803,47.3322,47.3734,19037.3175
2010-04-07 12:40:00,68.98,68.99,68.95,68.98,19037.317468902107,47.3734,47.3803,47.3528,47.3734,19037.3175
2010-04-07 12:50:00,68.98,69.0,68.91,68.99,15251.487290427258,47.3734,47.3872,47.3254,47.3803,15251.4873
2010-04-07 13:00:00,68.98,69.09,68.95,68.96,34613.30448891292,47.3734,47.449,47.3528,47.3597,34613.3045
2010-04-07 13:10:00,68.97,69.03,68.97,69.01,24121.146565711195,47.3666,47.4078,47.3666,47.394,24121.1466
2010-04-07 13:20:00,69.0,69.2,68.98,69.05,46619.79448350459,47.3872,47.5245,47.3734,47.4215,46619.7945
2010-04-07 13:30:00,69.06,69.06,68.97,68.97,17414.818820984314,47.4284,47.4284,47.3666,47.3666,17414.8188
2010-04-07 13:40:00,68.97,68.97,68.85,68.9,26933.47755543537,47.3666,47.3666,47.2841,47.3185,26933.4776
2010-04-07 13:50:00,68.89,69.02,68.86,69.02,25094.64575446187,47.3116,47.4009,47.291,47.4009,25094.6458
2010-04-07 14:00:00,69.02,69.12,68.99,69.05,39156.30070308274,47.4009,47.4696,47.3803,47.4215,39156.3007
2010-04-07 14:10:00,69.06,69.06,68.86,68.9,15575.987020010816,47.4284,47.4284,47.291,47.3185,15575.987
2010-04-07 14:20:00,68.92,68.93,68.81,68.91,17631.15197404002,47.3322,47.3391,47.2567,47.3254,17631.152
2010-04-07 14:30:00,68.9,68.91,68.78,68.82,68253.10978907517,47.3185,47.3254,47.2361,47.2635,68253.1098
2010-04-07 14:40:00,68.84,68.88,68.7,68.7,68144.94321254732,47.2773,47.3047,47.1811,47.1811,68144.9432
2010-04-07 14:50:00,68.69,68.76,68.5,68.53,40886.96592752839,47.1743,47.2223,47.0438,47.0644,40886.9659
2010-04-07 15:00:00,68.53,68.53,68.35,68.36,70849.10762574364,47.0644,47.0644,46.9408,46.9476,70849.1076
2010-04-07 15:10:00,68.36,68.49,68.33,68.41,63385.61384532179,46.9476,47.0369,46.927,46.982,63385.6138
2010-04-07 15:20:00,68.4,68.41,68.31,68.31,51270.95727420227,46.9751,46.982,46.9133,46.9133,51270.9573
2010-04-07 15:30:00,68.31,68.45,68.27,68.42,71714.44023796647,46.9133,47.0094,46.8858,46.9888,71714.4402
2010-04-07 15:40:00,68.43,68.57,68.43,68.5,103839.91346673876,46.9957,47.0919,46.9957,47.0438,103839.9135
2010-04-07 15:50:00,68.47,68.51,68.39,68.46,157274.2022714981,47.0232,47.0506,46.9682,47.0163,157274.2023
2010-04-08 09:30:00,68.18,68.19,67.73,67.77,84478.09626825311,46.824,46.8309,46.515,46.5424,84478.0963
2010-04-08 09:40:00,67.76,67.93,67.66,67.8,83288.26392644673,46.5356,46.6523,46.4669,46.563,83288.2639
2010-04-08 09:50:00,67.81,68.17,67.79,68.01,75392.10383991347,46.5699,46.8171,46.5562,46.7073,75392.1038
2010-04-08 10:00:00,67.99,68.02,67.74,67.83,46619.79448350459,46.6935,46.7141,46.5218,46.5836,46619.7945
2010-04-08 10:10:00,67.81,67.91,67.77,67.9,40346.13304488913,46.5699,46.6386,46.5424,46.6317,40346.133
2010-04-08 10:20:00,67.9,68.04,67.86,68.02,44997.2958355868,46.6317,46.7279,46.6042,46.7141,44997.2958
2010-04-08 10:30:00,68.02,68.1,68.02,68.06,45321.79556517036,46.7141,46.7691,46.7141,46.7416,45321.7956
2010-04-08 10:40:00,68.06,68.09,68.0,68.08,48891.2925905895,46.7416,46.7622,46.7004,46.7553,48891.2926
2010-04-08 10:50:00,68.09,68.19,68.07,68.19,37533.80205516495,46.7622,46.8309,46.7485,46.8309,37533.8021
2010-04-08 11:00:00,68.19,68.29,68.19,68.23,53866.95511087074,46.8309,46.8996,46.8309,46.8583,53866.9551
2010-04-08 11:10:00,68.22,68.23,68.04,68.11,55164.95402920497,46.8515,46.8583,46.7279,46.7759,55164.954
2010-04-08 11:20:00,68.13,68.21,68.13,68.17,26284.478096268253,46.7897,46.8446,46.7897,46.8171,26284.4781
2010-04-08 11:30:00,68.17,68.21,68.17,68.2,49972.95835586804,46.8171,46.8446,46.8171,46.8377,49972.9584
2010-04-08 11:40:00,68.19,68.28,68.18,68.28,36992.969172525685,46.8309,46.8927,46.824,46.8927,36992.9692
2010-04-08 11:50:00,68.27,68.29,68.22,68.27,40237.96646836127,46.8858,46.8996,46.8515,46.8858,40237.9665
2010-04-08 12:00:00,68.27,68.27,68.15,68.21,31584.640346133045,46.8858,46.8858,46.8034,46.8446,31584.6403
2010-04-08 12:10:00,68.2,68.22,68.12,68.18,22931.31422390481,46.8377,46.8515,46.7828,46.824,22931.3142
2010-04-08 12:20:00,68.2,68.27,68.2,68.24,28339.64305029745,46.8377,46.8858,46.8377,46.8652,28339.6431
2010-04-08 12:30:00,68.24,68.26,68.21,68.23,43266.630611141154,46.8652,46.879,46.8446,46.8583,43266.6306
2010-04-08 12:40:00,68.24,68.27,68.19,68.19,27041.64413196322,46.8652,46.8858,46.8309,46.8309,27041.6441
2010-04-08 12:50:00,68.19,68.26,68.18,68.25,19253.65062195781,46.8309,46.879,46.824,46.8721,19253.6506
2010-04-08 13:00:00,68.24,68.26,68.15,68.19,33207.13899405084,46.8652,46.879,46.8034,46.8309,33207.139
2010-04-08 13:10:00,68.19,68.19,68.12,68.13,31151.974040021632,46.8309,46.8309,46.7828,46.7897,31151.974
2010-04-08 13:20:00,68.13,68.16,68.11,68.14,25851.81179015684,46.7897,46.8103,46.7759,46.7965,25851.8118
2010-04-08 13:30:00,68.14,68.18,68.13,68.14,42509.46457544619,46.7965,46.824,46.7897,46.7965,42509.4646
2010-04-08 13:40:00,68.14,68.16,68.09,68.16,42401.29799891833,46.7965,46.8103,46.7622,46.8103,42401.298
2010-04-08 13:50:00,68.17,68.24,68.17,68.19,43482.96376419686,46.8171,46.8652,46.8171,46.8309,43482.9638
2010-04-08 14:00:00,68.2,68.22,68.18,68.2,32558.13953488372,46.8377,46.8515,46.824,46.8377,32558.1395
2010-04-08 14:10:00,68.19,68.27,68.17,68.24,32449.972958355866,46.8309,46.8858,46.8171,46.8652,32449.973
2010-04-08 14:20:00,68.24,68.29,68.21,68.25,77122.7690643591,46.8652,46.8996,46.8446,46.8721,77122.7691
2010-04-08 14:30:00,68.25,68.4,68.25,68.39,135316.38723634396,46.8721,46.9751,46.8721,46.9682,135316.3872
2010-04-08 14:40:00,68.4,68.52,68.39,68.51,63277.44726879394,46.9751,47.0575,46.9682,47.0506,63277.4473
2010-04-08 14:50:00,68.51,68.58,68.5,68.52,59816.11681990265,47.0506,47.0987,47.0438,47.0575,59816.1168
2010-04-08 15:00:00,68.52,68.57,68.49,68.5,51162.79069767442,47.0575,47.0919,47.0369,47.0438,51162.7907
2010-04-08 15:10:00,68.51,68.52,68.47,68.47,46187.128177393184,47.0506,47.0575,47.0232,47.0232,46187.1282
2010-04-08 15:20:00,68.47,68.51,68.45,68.47,78420.76798269335,47.0232,47.0506,47.0094,47.0232,78420.768
2010-04-08 15:30:00,68.47,68.5,68.43,68.45,41752.29853975122,47.0232,47.0438,46.9957,47.0094,41752.2985
2010-04-08 15:40:00,68.44,68.58,68.42,68.57,122660.89778258518,47.0026,47.0987,46.9888,47.0919,122660.8978
2010-04-08 15:50:00,68.56,68.58,68.51,68.52,162358.0313683072,47.085,47.0987,47.0506,47.0575,162358.0314
2010-04-09 09:30:00,68.63,68.78,68.32,68.51,35803.136830719304,47.1331,47.2361,46.9202,47.0506,35803.1368
2010-04-09 09:40:00,68.54,68.85,68.54,68.82,21741.48188209843,47.0712,47.2841,47.0712,47.2635,21741.4819
2010-04-09 09:50:00,68.84,68.99,68.76,68.94,37641.968631692806,47.2773,47.3803,47.2223,47.346,37641.9686
2010-04-09 10:00:00,68.96,69.09,68.95,69.04,32449.972958355866,47.3597,47.449,47.3528,47.4146,32449.973
2010-04-09 10:10:00,69.04,69.04,68.9,68.97,20227.14981070849,47.4146,47.4146,47.3185,47.3666,20227.1498
2010-04-09 10:20:00,68.98,69.05,68.8,68.83,49648.45862628448,47.3734,47.4215,47.2498,47.2704,49648.4586
2010-04-09 10:30:00,68.82,68.96,68.72,68.96,34721.471065440775,47.2635,47.3597,47.1949,47.3597,34721.4711
2010-04-09 10:40:00,68.99,69.12,68.98,69.1,27582.47701460249,47.3803,47.4696,47.3734,47.4558,27582.477
2010-04-09 10:50:00,69.1,69.32,69.1,69.27,44023.79664683613,47.4558,47.6069,47.4558,47.5726,44023.7966
2010-04-09 11:00:00,69.25,69.25,69.14,69.18,12871.822606814494,47.5589,47.5589,47.4833,47.5108,12871.8226
2010-04-09 11:10:00,69.18,69.25,69.13,69.21,13520.82206598161,47.5108,47.5589,47.4764,47.5314,13520.8221
2010-04-09 11:20:00,69.22,69.27,69.16,69.19,17631.15197404002,47.5383,47.5726,47.497,47.5176,17631.152
2010-04-09 11:30:00,69.19,69.34,69.19,69.33,36235.80313683072,47.5176,47.6207,47.5176,47.6138,36235.8031
2010-04-09 11:40:00,69.31,69.42,69.3,69.32,41103.2990805841,47.6001,47.6756,47.5932,47.6069,41103.2991
2010-04-09 11:50:00,69.31,69.45,69.31,69.42,36235.80313683072,47.6001,47.6962,47.6001,47.6756,36235.8031
2010-04-09 12:00:00,69.4,69.43,69.37,69.38,13520.82206598161,47.6619,47.6825,47.6413,47.6481,13520.8221
2010-04-09 12:10:00,69.38,69.49,69.38,69.45,17198.48566792861,47.6481,47.7237,47.6481,47.6962,17198.4857
2010-04-09 12:20:00,69.46,69.5,69.46,69.46,15684.153596538668,47.7031,47.7305,47.7031,47.7031,15684.1536
2010-04-09 12:30:00,69.47,69.49,69.42,69.42,16873.98593834505,47.7099,47.7237,47.6756,47.6756,16873.9859
2010-04-09 12:40:00,69.42,69.43,69.37,69.37,6273.661438615468,47.6756,47.6825,47.6413,47.6413,6273.6614
2010-04-09 12:50:00,69.37,69.41,69.37,69.39,11249.3239588967,47.6413,47.6687,47.6413,47.655,11249.324
2010-04-09 13:00:00,69.39,69.41,69.37,69.41,29529.47539210384,47.655,47.6687,47.6413,47.6687,29529.4754
2010-04-09 13:10:00,69.41,69.42,69.37,69.42,28015.14332071389,47.6687,47.6756,47.6413,47.6756,28015.1433
2010-04-09 13:20:00,69.43,69.48,69.4,69.48,44348.29637641968,47.6825,47.7168,47.6619,47.7168,44348.2964
2010-04-09 13:30:00,69.47,69.51,69.37,69.51,93023.25581395348,47.7099,47.7374,47.6413,47.7374,93023.2558
2010-04-09 13:40:00,69.5,69.63,69.49,69.57,36019.469983775016,47.7305,47.8198,47.7237,47.7786,36019.47
2010-04-09 13:50:00,69.58,69.58,69.46,69.51,17090.319091400757,47.7855,47.7855,47.7031,47.7374,17090.3191
2010-04-09 14:00:00,69.5,69.54,69.43,69.54,28988.64250946457,47.7305,47.758,47.6825,47.758,28988.6425
2010-04-09 14:10:00,69.53,69.65,69.49,69.63,20984.31584640346,47.7512,47.8336,47.7237,47.8198,20984.3158
2010-04-09 14:20:00,69.62,69.65,69.59,69.63,18171.98485667929,47.813,47.8336,47.7924,47.8198,18171.9849
2010-04-09 14:30:00,69.63,69.63,69.53,69.56,15575.987020010816,47.8198,47.8198,47.7512,47.7718,15575.987
2010-04-09 14:40:00,69.56,69.62,69.54,69.56,11573.82368848026,47.7718,47.813,47.758,47.7718,11573.8237
2010-04-09 14:50:00,69.56,69.6,69.52,69.53,16333.153055705789,47.7718,47.7992,47.7443,47.7512,16333.1531
2010-04-09 15:00:00,69.52,69.61,69.52,69.55,28447.80962682531,47.7443,47.8061,47.7443,47.7649,28447.8096
2010-04-09 15:10:00,69.55,69.55,69.44,69.46,29313.14223904813,47.7649,47.7649,47.6893,47.7031,29313.1422
2010-04-09 15:20:00,69.45,69.59,69.45,69.58,36019.469983775016,47.6962,47.7924,47.6962,47.7855,36019.47
2010-04-09 15:30:00,69.56,69.59,69.5,69.5,37858.30178474851,47.7718,47.7924,47.7305,47.7305,37858.3018
2010-04-09 15:40:00,69.51,69.6,69.45,69.6,81773.93185505678,47.7374,47.7992,47.6962,47.7992,81773.9319
2010-04-09 15:50:00,69.58,69.74,69.58,69.67,140183.88318009736,47.7855,47.8954,47.7855,47.8473,140183.8832
2010-04-12 09:30:00,69.67,69.86,69.49,69.7,23904.813412655487,47.8473,47.9778,47.7237,47.8679,23904.8134
2010-04-12 09:40:00,69.67,69.7,69.57,69.61,14386.154678204435,47.8473,47.8679,47.7786,47.8061,14386.1547
2010-04-12 09:50:00,69.6,69.61,69.37,69.39,7247.160627366144,47.7992,47.8061,47.6413,47.655,7247.1606
2010-04-12 10:00:00,69.37,69.54,69.37,69.5,8112.493239588966,47.6413,47.758,47.6413,47.7305,8112.4932
2010-04-12 10:10:00,69.52,69.56,69.3,69.33,12330.98972417523,47.7443,47.7718,47.5932,47.6138,12330.9897
2010-04-12 10:20:00,69.33,69.47,69.33,69.46,12114.656571119524,47.6138,47.7099,47.6138,47.7031,12114.6566
2010-04-12 10:30:00,69.46,69.52,69.4,69.47,18929.15089237425,47.7031,47.7443,47.6619,47.7099,18929.1509
2010-04-12 10:40:00,69.48,69.51,69.42,69.43,11681.990265008111,47.7168,47.7374,47.6756,47.6825,11681.9903
2010-04-12 10:50:00,69.45,69.49,69.44,69.44,10275.824770146024,47.6962,47.7237,47.6893,47.6893,10275.8248
2010-04-12 11:00:00,69.45,69.47,69.41,69.43,19145.484045429963,47.6962,47.7099,47.6687,47.6825,19145.484
2010-04-12 11:10:00,69.44,69.49,69.4,69.43,28555.97620335316,47.6893,47.7237,47.6619,47.6825,28555.9762
2010-04-12 11:20:00,69.43,69.47,69.4,69.41,23363.980530016222,47.6825,47.7099,47.6619,47.6687,23363.9805
2010-04-12 11:30:00,69.42,69.54,69.37,69.48,20876.14926987561,47.6756,47.758,47.6413,47.7168,20876.1493
2010-04-12 11:40:00,69.47,69.5,69.41,69.46,14061.654948620877,47.7099,47.7305,47.6687,47.7031,14061.6549
2010-04-12 11:50:00,69.47,69.54,69.45,69.52,52136.2898864251,47.7099,47.758,47.6962,47.7443,52136.2899
2010-04-12 12:00:00,69.54,69.59,69.52,69.58,18171.98485667929,47.758,47.7924,47.7443,47.7855,18171.9849
2010-04-12 12:10:00,69.57,69.61,69.54,69.57,14818.820984315846,47.7786,47.8061,47.758,47.7786,14818.821
2010-04-12 12:20:00,69.58,69.61,69.54,69.57,33639.80530016225,47.7855,47.8061,47.758,47.7786,33639.8053
2010-04-12 12:30:00,69.57,69.59,69.55,69.57,17955.65170362358,47.7786,47.7924,47.7649,47.7786,17955.6517
2010-04-12 12:40:00,69.56,69.61,69.55,69.57,16441.31963223364,47.7718,47.8061,47.7649,47.7786,16441.3196
2010-04-12 12:50:00,69.58,69.62,69.53,69.62,14061.654948620877,47.7855,47.813,47.7512,47.813,14061.6549
2010-04-12 13:00:00,69.63,69.7,69.6,69.64,18280.15143320714,47.8198,47.8679,47.7992,47.8267,18280.1514
2010-04-12 13:10:00,69.64,69.64,69.57,69.59,7896.160086533261,47.8267,47.8267,47.7786,47.7924,7896.1601
2010-04-12 13:20:00,69.58,69.61,69.55,69.56,20335.316387236344,47.7855,47.8061,47.7649,47.7718,20335.3164
2010-04-12 13:30:00,69.57,69.6,69.54,69.6,17306.65224445646,47.7786,47.7992,47.758,47.7992,17306.6522
2010-04-12 13:40:00,69.59,69.61,69.53,69.58,20876.14926987561,47.7924,47.8061,47.7512,47.7855,20876.1493
2010-04-12 13:50:00,69.59,69.61,69.52,69.54,27582.47701460249,47.7924,47.8061,47.7443,47.758,27582.477
2010-04-12 14:00:00,69.54,69.57,69.49,69.54,30286.641427798808,47.758,47.7786,47.7237,47.758,30286.6414
2010-04-12 14:10:00,69.51,69.58,69.51,69.54,14494.321254732287,47.7374,47.7855,47.7374,47.758,14494.3213
2010-04-12 14:20:00,69.54,69.57,69.52,69.55,12655.489453758788,47.758,47.7786,47.7443,47.7649,12655.4895
2010-04-12 14:30:00,69.55,69.61,69.52,69.57,12330.98972417523,47.7649,47.8061,47.7443,47.7786,12330.9897
2010-04-12 14:40:00,69.59,69.61,69.52,69.58,17414.818820984314,47.7924,47.8061,47.7443,47.7855,17414.8188
2010-04-12 14:50:00,69.58,69.61,69.55,69.58,11790.156841535963,47.7855,47.8061,47.7649,47.7855,11790.1568
2010-04-12 15:00:00,69.58,69.61,69.52,69.55,63493.780421849646,47.7855,47.8061,47.7443,47.7649,63493.7804
2010-04-12 15:10:00,69.53,69.6,69.52,69.58,37641.968631692806,47.7512,47.7992,47.7443,47.7855,37641.9686
2010-04-12 15:20:00,69.58,69.59,69.43,69.49,34937.80421849649,47.7855,47.7924,47.6825,47.7237,34937.8042
2010-04-12 15:30:00,69.49,69.53,69.46,69.53,51054.62412114657,47.7237,47.7512,47.7031,47.7512,51054.6241
2010-04-12 15:40:00,69.53,69.61,69.49,69.61,109680.90859924284,47.7512,47.8061,47.7237,47.8061,109680.9086
2010-04-12 15:50:00,69.61,69.71,69.56,69.69,112493.239588967,47.8061,47.8748,47.7718,47.861,112493.2396
2010-04-13 09:30:00,69.46,69.61,68.95,69.38,22606.814494321254,47.7031,47.8061,47.3528,47.6481,22606.8145
2010-04-13 09:40:00,69.35,69.65,69.34,69.63,13520.82206598161,47.6275,47.8336,47.6207,47.8198,13520.8221
2010-04-13 09:50:00,69.61,69.65,69.42,69.46,7355.327203893997,47.8061,47.8336,47.6756,47.7031,7355.3272
2010-04-13 10:00:00,69.45,69.48,69.31,69.47,9843.158464034614,47.6962,47.7168,47.6001,47.7099,9843.1585
2010-04-13 10:10:00,69.44,69.48,69.23,69.25,22174.14818820984,47.6893,47.7168,47.5451,47.5589,22174.1482
2010-04-13 10:20:00,69.24,69.25,69.09,69.1,25419.145484045428,47.552,47.5589,47.449,47.4558,25419.1455
2010-04-13 10:30:00,69.1,69.21,69.06,69.14,34180.638182801515,47.4558,47.5314,47.4284,47.4833,34180.6382
2010-04-13 10:40:00,69.11,69.21,69.07,69.1,27149.81070849108,47.4627,47.5314,47.4352,47.4558,27149.8107
2010-04-13 10:50:00,69.09,69.16,69.04,69.15,13520.82206598161,47.449,47.497,47.4146,47.4902,13520.8221
2010-04-13 11:00:00,69.15,69.26,69.12,69.19,11249.3239588967,47.4902,47.5657,47.4696,47.5176,11249.324
2010-04-13 11:10:00,69.21,69.31,69.2,69.3,17739.318550567874,47.5314,47.6001,47.5245,47.5932,17739.3186
2010-04-13 11:20:00,69.3,69.34,69.27,69.28,11032.990805840996,47.5932,47.6207,47.5726,47.5795,11032.9908
2010-04-13 11:30:00,69.28,69.35,69.25,69.29,12439.156300703082,47.5795,47.6275,47.5589,47.5863,12439.1563
2010-04-13 11:40:00,69.28,69.35,69.27,69.32,39697.13358572201,47.5795,47.6275,47.5726,47.6069,39697.1336
2010-04-13 11:50:00,69.34,69.34,69.26,69.31,14277.98810167658,47.6207,47.6207,47.5657,47.6001,14277.9881
2010-04-13 12:00:00,69.31,69.34,69.26,69.34,24445.64629529475,47.6001,47.6207,47.5657,47.6207,24445.6463
2010-04-13 12:10:00,69.31,69.35,69.25,69.34,28555.97620335316,47.6001,47.6275,47.5589,47.6207,28555.9762
2010-04-13 12:20:00,69.35,69.38,69.3,69.3,18820.984315846403,47.6275,47.6481,47.5932,47.5932,18820.9843
2010-04-13 12:30:00,69.31,69.33,69.26,69.28,17522.98539751217,47.6001,47.6138,47.5657,47.5795,17522.9854
2010-04-13 12:40:00,69.27,69.29,69.25,69.26,21416.98215251488,47.5726,47.5863,47.5589,47.5657,21416.9822
2010-04-13 12:50:00,69.25,69.28,69.24,69.28,23039.480800432662,47.5589,47.5795,47.552,47.5795,23039.4808
2010-04-13 13:00:00,69.28,69.31,69.26,69.27,13196.322336398052,47.5795,47.6001,47.5657,47.5726,13196.3223
2010-04-13 13:10:00,69.27,69.31,69.25,69.27,37641.968631692806,47.5726,47.6001,47.5589,47.5726,37641.9686
2010-04-13 13:20:00,69.27,69.29,69.24,69.24,19361.817198485667,47.5726,47.5863,47.552,47.552,19361.8172
2010-04-13 13:30:00,69.23,69.25,69.16,69.18,19469.98377501352,47.5451,47.5589,47.497,47.5108,19469.9838
2010-04-13 13:40:00,69.18,69.35,69.18,69.3,44997.2958355868,47.5108,47.6275,47.5108,47.5932,44997.2958
2010-04-13 13:50:00,69.3,69.35,69.27,69.32,36560.30286641428,47.5932,47.6275,47.5726,47.6069,36560.3029
2010-04-13 14:00:00,69.31,69.35,69.25,69.25,30394.808004326664,47.6001,47.6275,47.5589,47.5589,30394.808
2010-04-13 14:10:00,69.25,69.27,69.19,69.19,25743.645213628988,47.5589,47.5726,47.5176,47.5176,25743.6452
2010-04-13 14:20:00,69.2,69.21,69.07,69.07,26717.144402379665,47.5245,47.5314,47.4352,47.4352,26717.1444
2010-04-13 14:30:00,69.08,69.16,69.08,69.13,20118.98323418064,47.4421,47.497,47.4421,47.4764,20118.9832
2010-04-13 14:40:00,69.12,69.19,69.12,69.16,31909.1400757166,47.4696,47.5176,47.4696,47.497,31909.1401
2010-04-13 14:50:00,69.15,69.27,69.14,69.23,46403.46133044889,47.4902,47.5726,47.4833,47.5451,46403.4613
2010-04-13 15:00:00,69.19,69.23,69.15,69.21,34505.13791238507,47.5176,47.5451,47.4902,47.5314,34505.1379
2010-04-13 15:10:00,69.2,69.34,69.14,69.3,35586.8036776636,47.5245,47.6207,47.4833,47.5932,35586.8037
2010-04-13 15:20:00,69.3,69.37,69.25,69.32,49107.625743645214,47.5932,47.6413,47.5589,47.6069,49107.6257
2010-04-13 15:30:00,69.35,69.35,69.25,69.27,57869.1184424013,47.6275,47.6275,47.5589,47.5726,57869.1184
2010-04-13 15:40:00,69.27,69.28,69.2,69.25,73120.60573282855,47.5726,47.5795,47.5245,47.5589,73120.6057
2010-04-13 15:50:00,69.25,69.32,69.25,69.3,107625.74364521365,47.5589,47.6069,47.5589,47.5932,107625.7436
2010-04-14 09:30:00,69.66,69.69,69.47,69.53,60681.44943212547,47.8404,47.861,47.7099,47.7512,60681.4494
2010-04-14 09:40:00,69.54,69.61,69.49,69.57,33315.30557057869,47.758,47.8061,47.7237,47.7786,33315.3056
2010-04-14 09:50:00,69.57,69.86,69.56,69.81,40778.79935100054,47.7786,47.9778,47.7718,47.9434,40778.7994
2010-04-14 10:00:00,69.81,69.86,69.67,69.84,36992.969172525685,47.9434,47.9778,47.8473,47.964,36992.9692
2010-04-14 10:10:00,69.84,69.84,69.47,69.54,29313.14223904813,47.964,47.964,47.7099,47.758,29313.1422
2010-04-14 10:20:00,69.55,69.55,69.36,69.39,30178.47485127096,47.7649,47.7649,47.6344,47.655,30178.4749
2010-04-14 10:30:00,69.39,69.48,69.36,69.46,49432.12547322877,47.655,47.7168,47.6344,47.7031,49432.1255
2010-04-14 10:40:00,69.47,69.58,69.42,69.42,48134.12655489454,47.7099,47.7855,47.6756,47.6756,48134.1266
2010-04-14 10:50:00,69.42,69.44,69.37,69.38,44131.96322336398,47.6756,47.6893,47.6413,47.6481,44131.9632
2010-04-14 11:00:00,69.37,69.41,69.34,69.37,70308.27474310438,47.6413,47.6687,47.6207,47.6413,70308.2747
2010-04-14 11:10:00,69.37,69.42,69.34,69.42,53217.955651703625,47.6413,47.6756,47.6207,47.6756,53217.9557
2010-04-14 11:20:00,69.45,69.45,69.38,69.4,15792.320173066522,47.6962,47.6962,47.6481,47.6619,15792.3202
2010-04-14 11:30:00,69.38,69.46,69.36,69.45,23904.813412655487,47.6481,47.7031,47.6344,47.6962,23904.8134
2010-04-14 11:40:00,69.44,69.44,69.38,69.41,31260.140616549485,47.6893,47.6893,47.6481,47.6687,31260.1406
2010-04-14 11:50:00,69.41,69.46,69.38,69.44,29096.809085992427,47.6687,47.7031,47.6481,47.6893,29096.8091
2010-04-14 12:00:00,69.42,69.43,69.35,69.35,16657.652785289345,47.6756,47.6825,47.6275,47.6275,16657.6528
2010-04-14 12:10:00,69.35,69.41,69.34,69.37,15035.154137371552,47.6275,47.6687,47.6207,47.6413,15035.1541
2010-04-14 12:20:00,69.39,69.41,69.34,69.37,31260.140616549485,47.655,47.6687,47.6207,47.6413,31260.1406
2010-04-14 12:30:00,69.36,69.39,69.34,69.36,30286.641427798808,47.6344,47.655,47.6207,47.6344,30286.6414
2010-04-14 12:40:00,69.35,69.53,69.34,69.53,75392.10383991347,47.6275,47.7512,47.6207,47.7512,75392.1038
2010-04-14 12:50:00,69.52,69.55,69.41,69.46,44672.79610600325,47.7443,47.7649,47.6687,47.7031,44672.7961
2010-04-14 13:00:00,69.46,69.48,69.4,69.43,23904.813412655487,47.7031,47.7168,47.6619,47.6825,23904.8134
2010-04-14 13:10:00,69.44,69.47,69.41,69.45,18063.81828015144,47.6893,47.7099,47.6687,47.6962,18063.8183
2010-04-14 13:20:00,69.46,69.5,69.43,69.49,13088.1557598702,47.7031,47.7305,47.6825,47.7237,13088.1558
2010-04-14 13:30:00,69.49,69.56,69.46,69.55,37317.46890210925,47.7237,47.7718,47.7031,47.7649,37317.4689
2010-04-14 13:40:00,69.53,69.58,69.48,69.55,30611.141157382368,47.7512,47.7855,47.7168,47.7649,30611.1412
2010-04-14 13:50:00,69.55,69.61,69.52,69.53,47809.626825310974,47.7649,47.8061,47.7443,47.7512,47809.6268
2010-04-14 14:00:00,69.55,69.76,69.55,69.75,37750.13520822066,47.7649,47.9091,47.7649,47.9022,37750.1352
2010-04-14 14:10:00,69.75,69.89,69.75,69.77,46944.29421308816,47.9022,47.9984,47.9022,47.916,46944.2942
2010-04-14 14:20:00,69.77,69.8,69.75,69.76,37209.3023255814,47.916,47.9366,47.9022,47.9091,37209.3023
2010-04-14 14:30:00,69.76,69.81,69.74,69.75,32017.306652244457,47.9091,47.9434,47.8954,47.9022,32017.3067
2010-04-14 14:40:00,69.74,69.78,69.72,69.77,45213.62898864251,47.8954,47.9228,47.8816,47.916,45213.629
2010-04-14 14:50:00,69.77,69.86,69.77,69.86,42509.46457544619,47.916,47.9778,47.916,47.9778,42509.4646
2010-04-14 15:00:00,69.86,69.95,69.84,69.95,48350.45970795024,47.9778,48.0396,47.964,48.0396,48350.4597
2010-04-14 15:10:00,69.95,69.95,69.87,69.88,34937.80421849649,48.0396,48.0396,47.9847,47.9915,34937.8042
2010-04-14 15:20:00,69.87,69.96,69.86,69.95,41427.79881016766,47.9847,48.0465,47.9778,48.0396,41427.7988
2010-04-14 15:30:00,69.94,70.1,69.89,70.1,61979.44835045971,48.0327,48.1426,47.9984,48.1426,61979.4484
2010-04-14 15:40:00,70.09,70.23,70.06,70.23,123850.73012439156,48.1357,48.2319,48.1151,48.2319,123850.7301
2010-04-14 15:50:00,70.22,70.35,70.2,70.3,187993.51000540832,48.225,48.3143,48.2113,48.28,187993.51
2010-04-15 09:30:00,69.92,70.13,69.82,69.92,29204.97566252028,48.019,48.1632,47.9503,48.019,29204.9757
2010-04-15 09:40:00,69.94,70.1,69.93,70.09,17522.98539751217,48.0327,48.1426,48.0259,48.1357,17522.9854
2010-04-15 09:50:00,70.1,70.15,69.97,69.98,17955.65170362358,48.1426,48.1769,48.0533,48.0602,17955.6517
2010-04-15 10:00:00,69.98,69.98,69.74,69.98,43699.29691725257,48.0602,48.0602,47.8954,48.0602,43699.2969
2010-04-15 10:10:00,69.98,70.12,69.94,70.09,22823.14764737696,48.0602,48.1563,48.0327,48.1357,22823.1476
2010-04-15 10:20:00,70.1,70.23,70.1,70.16,30394.808004326664,48.1426,48.2319,48.1426,48.1838,30394.808
2010-04-15 10:30:00,70.15,70.33,70.13,70.26,26608.977825851813,48.1769,48.3006,48.1632,48.2525,26608.9778
2010-04-15 10:40:00,70.27,70.44,70.26,70.39,37425.6354786371,48.2594,48.3761,48.2525,48.3418,37425.6355
2010-04-15 10:50:00,70.41,70.47,70.41,70.46,15467.820443482964,48.3555,48.3967,48.3555,48.3898,15467.8204
2010-04-15 11:00:00,70.46,70.56,70.45,70.56,27041.64413196322,48.3898,48.4585,48.383,48.4585,27041.6441
2010-04-15 11:10:00,70.54,70.59,70.46,70.51,28015.14332071389,48.4448,48.4791,48.3898,48.4242,28015.1433
2010-04-15 11:20:00,70.5,70.56,70.44,70.47,22390.48134126555,48.4173,48.4585,48.3761,48.3967,22390.4813
2010-04-15 11:30:00,70.46,70.59,70.35,70.56,68793.94267171444,48.3898,48.4791,48.3143,48.4585,68793.9427
2010-04-15 11:40:00,70.56,70.58,70.44,70.52,45754.461871281776,48.4585,48.4723,48.3761,48.4311,45754.4619
2010-04-15 11:50:00,70.51,70.57,70.47,70.56,18388.31800973499,48.4242,48.4654,48.3967,48.4585,18388.318
2010-04-15 12:00:00,70.55,70.57,70.47,70.49,20010.816657652784,48.4517,48.4654,48.3967,48.4105,20010.8167
2010-04-15 12:10:00,70.49,70.71,70.49,70.69,38290.968090859926,48.4105,48.5615,48.4105,48.5478,38290.9681
2010-04-15 12:20:00,70.66,70.71,70.61,70.61,24770.14602487831,48.5272,48.5615,48.4929,48.4929,24770.146
2010-04-15 12:30:00,70.61,70.65,70.59,70.63,17739.318550567874,48.4929,48.5203,48.4791,48.5066,17739.3186
2010-04-15 12:40:00,70.63,70.65,70.59,70.63,15251.487290427258,48.5066,48.5203,48.4791,48.5066,15251.4873
2010-04-15 12:50:00,70.63,70.7,70.63,70.68,11681.990265008111,48.5066,48.5547,48.5066,48.5409,11681.9903
2010-04-15 13:00:00,70.7,70.73,70.67,70.73,15035.154137371552,48.5547,48.5753,48.5341,48.5753,15035.1541
2010-04-15 13:10:00,70.72,70.82,70.71,70.79,21633.315305570577,48.5684,48.6371,48.5615,48.6165,21633.3153
2010-04-15 13:20:00,70.77,70.82,70.76,70.82,16765.819361817197,48.6027,48.6371,48.5959,48.6371,16765.8194
2010-04-15 13:30:00,70.83,70.91,70.82,70.88,34288.80475932937,48.644,48.6989,48.6371,48.6783,34288.8048
2010-04-15 13:40:00,70.87,70.88,70.85,70.86,11465.657111952409,48.6714,48.6783,48.6577,48.6646,11465.6571
2010-04-15 13:50:00,70.86,70.9,70.85,70.87,28988.64250946457,48.6646,48.692,48.6577,48.6714,28988.6425
2010-04-15 14:00:00,70.86,70.92,70.85,70.86,41860.46511627907,48.6646,48.7058,48.6577,48.6646,41860.4651
2010-04-15 14:10:00,70.86,70.97,70.86,70.92,31260.140616549485,48.6646,48.7401,48.6646,48.7058,31260.1406
2010-04-15 14:20:00,70.92,71.06,70.92,71.05,30502.97458085452,48.7058,48.8019,48.7058,48.795,30502.9746
2010-04-15 14:30:00,71.06,71.1,71.03,71.06,39588.96700919416,48.8019,48.8294,48.7813,48.8019,39588.967
2010-04-15 14:40:00,71.07,71.1,71.02,71.08,32017.306652244457,48.8088,48.8294,48.7744,48.8156,32017.3067
2010-04-15 14:50:00,71.07,71.23,71.04,71.2,57003.78583017847,48.8088,48.9187,48.7882,48.8981,57003.7858
2010-04-15 15:00:00,71.2,71.26,71.15,71.15,67279.6106003245,48.8981,48.9393,48.8637,48.8637,67279.6106
2010-04-15 15:10:00,71.17,71.24,71.13,71.21,58409.95132504056,48.8775,48.9255,48.85,48.9049,58409.9513
2010-04-15 15:20:00,71.22,71.23,71.0,71.02,27366.14386154678,48.9118,48.9187,48.7607,48.7744,27366.1439
2010-04-15 15:30:00,71.03,71.03,70.85,70.85,63710.11357490535,48.7813,48.7813,48.6577,48.6577,63710.1136
2010-04-15 15:40:00,70.85,71.0,70.85,70.96,72255.27312060574,48.6577,48.7607,48.6577,48.7332,72255.2731
2010-04-15 15:50:00,70.95,70.99,70.91,70.98,93455.92212006488,48.7264,48.7538,48.6989,48.747,93455.9221
2010-04-16 09:30:00,70.77,71.04,70.7,70.78,194483.5045970795,48.6027,48.7882,48.5547,48.6096,194483.5046
2010-04-16 09:40:00,70.8,70.89,70.79,70.84,49972.95835586804,48.6233,48.6852,48.6165,48.6508,49972.9584
2010-04-16 09:50:00,70.84,70.93,70.74,70.79,53650.62195781504,48.6508,48.7126,48.5821,48.6165,53650.622
2010-04-16 10:00:00,70.76,70.97,70.75,70.92,63710.11357490535,48.5959,48.7401,48.589,48.7058,63710.1136
2010-04-16 10:10:00,70.93,71.27,70.9,71.24,52677.12276906436,48.7126,48.9461,48.692,48.9255,52677.1228
2010-04-16 10:20:00,71.25,71.42,71.2,71.42,84910.76257436452,48.9324,49.0491,48.8981,49.0491,84910.7626
2010-04-16 10:30:00,71.39,71.4,71.03,71.03,87506.76041103298,49.0285,49.0354,48.7813,48.7813,87506.7604
2010-04-16 10:40:00,71.01,71.17,70.94,70.96,49864.79177934018,48.7676,48.8775,48.7195,48.7332,49864.7918
2010-04-16 10:50:00,70.96,70.96,70.59,70.67,44672.79610600325,48.7332,48.7332,48.4791,48.5341,44672.7961
2010-04-16 11:00:00,70.66,70.71,70.62,70.62,31151.974040021632,48.5272,48.5615,48.4997,48.4997,31151.974
2010-04-16 11:10:00,70.64,70.64,70.25,70.3,89021.09248242293,48.5135,48.5135,48.2456,48.28,89021.0925
2010-04-16 11:20:00,70.31,70.59,70.31,70.5,62412.11465657112,48.2868,48.4791,48.2868,48.4173,62412.1147
2010-04-16 11:30:00,70.49,70.49,70.36,70.44,46727.961060032445,48.4105,48.4105,48.3212,48.3761,46727.9611
2010-04-16 11:40:00,70.44,70.53,70.38,70.44,36668.46944294213,48.3761,48.4379,48.3349,48.3761,36668.4694
2010-04-16 11:50:00,70.43,70.47,70.23,70.23,50946.45754461871,48.3692,48.3967,48.2319,48.2319,50946.4575
2010-04-16 12:00:00,70.23,70.25,70.07,70.25,27798.8101676582,48.2319,48.2456,48.122,48.2456,27798.8102
2010-04-16 12:10:00,70.28,70.31,70.21,70.28,29529.47539210384,48.2662,48.2868,48.2182,48.2662,29529.4754
2010-04-16 12:20:00,70.29,70.32,70.2,70.26,20876.14926987561,48.2731,48.2937,48.2113,48.2525,20876.1493
2010-04-16 12:30:00,70.26,70.3,70.11,70.14,43915.630070308274,48.2525,48.28,48.1495,48.1701,43915.6301
2010-04-16 12:40:00,70.16,70.3,70.16,70.23,21957.815035154137,48.1838,48.28,48.1838,48.2319,21957.815
2010-04-16 12:50:00,70.21,70.35,70.17,70.3,24445.64629529475,48.2182,48.3143,48.1907,48.28,24445.6463
2010-04-16 13:00:00,70.3,70.36,70.26,70.3,31800.97349918875,48.28,48.3212,48.2525,48.28,31800.9735
2010-04-16 13:10:00,70.28,70.4,70.28,70.36,60248.78312601406,48.2662,48.3486,48.2662,48.3212,60248.7831
2010-04-16 13:20:00,70.37,70.43,70.35,70.35,33423.47214710654,48.328,48.3692,48.3143,48.3143,33423.4721
2010-04-16 13:30:00,70.36,70.41,70.28,70.36,36343.96971335857,48.3212,48.3555,48.2662,48.3212,36343.9697
2010-04-16 13:40:00,70.38,70.41,70.28,70.33,29529.47539210384,48.3349,48.3555,48.2662,48.3006,29529.4754
2010-04-16 13:50:00,70.34,70.43,70.32,70.37,24878.312601406164,48.3074,48.3692,48.2937,48.328,24878.3126
2010-04-16 14:00:00,70.37,70.58,70.36,70.58,30611.141157382368,48.328,48.4723,48.3212,48.4723,30611.1412
2010-04-16 14:10:00,70.59,70.62,70.52,70.52,31692.806922660897,48.4791,48.4997,48.4311,48.4311,31692.8069
2010-04-16 14:20:00,70.52,70.55,70.4,70.46,33423.47214710654,48.4311,48.4517,48.3486,48.3898,33423.4721
2010-04-16 14:30:00,70.46,70.59,70.43,70.5,28772.30935640887,48.3898,48.4791,48.3692,48.4173,28772.3094
2010-04-16 14:40:00,70.5,70.58,70.45,70.53,28231.47647376961,48.4173,48.4723,48.383,48.4379,28231.4765
2010-04-16 14:50:00,70.53,70.54,70.47,70.47,26392.644672796105,48.4379,48.4448,48.3967,48.3967,26392.6447
2010-04-16 15:00:00,70.46,70.53,70.4,70.48,39264.4672796106,48.3898,48.4379,48.3486,48.4036,39264.4673
2010-04-16 15:10:00,70.47,70.49,70.41,70.41,34396.97133585722,48.3967,48.4105,48.3555,48.3555,34396.9713
2010-04-16 15:20:00,70.42,70.47,70.37,70.42,45429.96214169821,48.3624,48.3967,48.328,48.3624,45429.9621
2010-04-16 15:30:00,70.41,70.47,70.35,70.42,43699.29691725257,48.3555,48.3967,48.3143,48.3624,43699.2969
2010-04-16 15:40:00,70.42,70.44,70.3,70.33,78420.76798269335,48.3624,48.3761,48.28,48.3006,78420.768
2010-04-16 15:50:00,70.35,70.38,70.24,70.31,125473.22877230936,48.3143,48.3349,48.2388,48.2868,125473.2288
2010-04-19 09:30:00,69.84,70.34,69.75,69.98,49864.79177934018,47.964,48.3074,47.9022,48.0602,49864.7918
2010-04-19 09:40:00,69.99,70.03,69.84,69.91,26608.977825851813,48.0671,48.0945,47.964,48.0121,26608.9778
2010-04-19 09:50:00,69.92,70.04,69.86,69.95,26392.644672796105,48.019,48.1014,47.9778,48.0396,26392.6447
2010-04-19 10:00:00,69.96,70.1,69.95,70.07,33964.30502974581,48.0465,48.1426,48.0396,48.122,33964.305
2010-04-19 10:10:00,70.03,70.18,69.99,70.09,24553.812871822607,48.0945,48.1976,48.0671,48.1357,24553.8129
2010-04-19 10:20:00,70.1,70.16,69.91,69.92,18171.98485667929,48.1426,48.1838,48.0121,48.019,18171.9849
2010-04-19 10:30:00,69.91,69.96,69.8,69.8,23904.813412655487,48.0121,48.0465,47.9366,47.9366,23904.8134
2010-04-19 10:40:00,69.8,69.81,69.67,69.74,30286.641427798808,47.9366,47.9434,47.8473,47.8954,30286.6414
2010-04-19 10:50:00,69.73,69.74,69.58,69.66,21416.98215251488,47.8885,47.8954,47.7855,47.8404,21416.9822
2010-04-19 11:00:00,69.69,69.74,69.56,69.56,11790.156841535963,47.861,47.8954,47.7718,47.7718,11790.1568
2010-04-19 11:10:00,69.56,69.58,69.45,69.53,22606.814494321254,47.7718,47.7855,47.6962,47.7512,22606.8145
2010-04-19 11:20:00,69.53,69.55,69.44,69.5,20443.4829637642,47.7512,47.7649,47.6893,47.7305,20443.483
2010-04-19 11:30:00,69.48,69.58,69.48,69.49,23255.81395348837,47.7168,47.7855,47.7168,47.7237,23255.814
2010-04-19 11:40:00,69.48,69.54,69.37,69.41,20876.14926987561,47.7168,47.758,47.6413,47.6687,20876.1493
2010-04-19 11:50:00,69.41,69.41,69.2,69.25,30611.141157382368,47.6687,47.6687,47.5245,47.5589,30611.1412
2010-04-19 12:00:00,69.28,69.31,69.16,69.17,17631.15197404002,47.5795,47.6001,47.497,47.5039,17631.152
2010-04-19 12:10:00,69.19,69.25,69.08,69.13,24229.313142239047,47.5176,47.5589,47.4421,47.4764,24229.3131
2010-04-19 12:20:00,69.18,69.26,69.14,69.25,16224.986479177933,47.5108,47.5657,47.4833,47.5589,16224.9865
2010-04-19 12:30:00,69.25,69.26,69.21,69.25,13088.1557598702,47.5589,47.5657,47.5314,47.5589,13088.1558
2010-04-19 12:40:00,69.25,69.36,69.25,69.33,9734.99188750676,47.5589,47.6344,47.5589,47.6138,9734.9919
2010-04-19 12:50:00,69.34,69.35,69.3,69.3,9843.158464034614,47.6207,47.6275,47.5932,47.5932,9843.1585
2010-04-19 13:00:00,69.31,69.37,69.25,69.37,14818.820984315846,47.6001,47.6413,47.5589,47.6413,14818.821
2010-04-19 13:10:00,69.39,69.53,69.36,69.48,19469.98377501352,47.655,47.7512,47.6344,47.7168,19469.9838
2010-04-19 13:20:00,69.49,69.52,69.48,69.49,12114.656571119524,47.7237,47.7443,47.7168,47.7237,12114.6566
2010-04-19 13:30:00,69.49,69.5,69.44,69.49,16982.152514872905,47.7237,47.7305,47.6893,47.7237,16982.1525
2010-04-19 13:40:00,69.48,69.52,69.41,69.43,13304.488912925906,47.7168,47.7443,47.6687,47.6825,13304.4889
2010-04-19 13:50:00,69.41,69.51,69.37,69.49,51595.45700378583,47.6687,47.7374,47.6413,47.7237,51595.457
2010-04-19 14:00:00,69.5,69.64,69.49,69.6,31584.640346133045,47.7305,47.8267,47.7237,47.7992,31584.6403
2010-04-19 14:10:00,69.58,69.79,69.57,69.77,19253.65062195781,47.7855,47.9297,47.7786,47.916,19253.6506
2010-04-19 14:20:00,69.76,69.85,69.74,69.83,21957.815035154137,47.9091,47.9709,47.8954,47.9572,21957.815
2010-04-19 14:30:00,69.82,69.92,69.8,69.9,30178.47485127096,47.9503,48.019,47.9366,48.0053,30178.4749
2010-04-19 14:40:00,69.89,69.93,69.79,69.83,28339.64305029745,47.9984,48.0259,47.9297,47.9572,28339.6431
2010-04-19 14:50:00,69.85,70.0,69.82,69.99,19037.317468902107,47.9709,48.0739,47.9503,48.0671,19037.3175
2010-04-19 15:00:00,69.98,70.06,69.94,70.01,45105.462412114655,48.0602,48.1151,48.0327,48.0808,45105.4624
2010-04-19 15:10:00,70.02,70.06,69.97,69.98,21525.148729042725,48.0877,48.1151,48.0533,48.0602,21525.1487
2010-04-19 15:20:00,69.98,70.1,69.97,70.03,21525.148729042725,48.0602,48.1426,48.0533,48.0945,21525.1487
2010-04-19 15:30:00,70.05,70.1,69.94,69.94,35370.470524607896,48.1083,48.1426,48.0327,48.0327,35370.4705
2010-04-19 15:40:00,69.95,70.1,69.93,70.08,46836.127636560304,48.0396,48.1426,48.0259,48.1289,46836.1276
2010-04-19 15:50:00,70.08,70.15,70.02,70.08,69875.60843699297,48.1289,48.1769,48.0877,48.1289,69875.6084
2010-04-20 09:30:00,70.71,70.86,70.44,70.78,46619.79448350459,48.5615,48.6646,48.3761,48.6096,46619.7945
2010-04-20 09:40:00,70.76,71.0,70.64,70.83,27582.47701460249,48.5959,48.7607,48.5135,48.644,27582.477
2010-04-20 09:50:00,70.83,70.83,70.65,70.69,40129.79989183342,48.644,48.644,48.5203,48.5478,40129.7999
2010-04-20 10:00:00,70.64,70.82,70.58,70.59,37533.80205516495,48.5135,48.6371,48.4723,48.4791,37533.8021
2010-04-20 10:10:00,70.59,70.68,70.46,70.47,16333.153055705789,48.4791,48.5409,48.3898,48.3967,16333.1531
2010-04-20 10:20:00,70.45,70.45,70.35,70.37,18171.98485667929,48.383,48.383,48.3143,48.328,18171.9849
2010-04-20 10:30:00,70.35,70.48,70.34,70.47,11357.490535424551,48.3143,48.4036,48.3074,48.3967,11357.4905
2010-04-20 10:40:00,70.47,70.65,70.47,70.59,16873.98593834505,48.3967,48.5203,48.3967,48.4791,16873.9859
2010-04-20 10:50:00,70.6,70.6,70.52,70.58,7787.993510005408,48.486,48.486,48.4311,48.4723,7787.9935
2010-04-20 11:00:00,70.58,70.68,70.57,70.59,22498.6479177934,48.4723,48.5409,48.4654,48.4791,22498.6479
2010-04-20 11:10:00,70.59,70.72,70.57,70.71,28880.475932936723,48.4791,48.5684,48.4654,48.5615,28880.4759
2010-04-20 11:20:00,70.67,70.84,70.65,70.83,59275.28393726338,48.5341,48.6508,48.5203,48.644,59275.2839
2010-04-20 11:30:00,70.84,70.86,70.76,70.8,17631.15197404002,48.6508,48.6646,48.5959,48.6233,17631.152
2010-04-20 11:40:00,70.78,70.79,70.74,70.76,7463.49378042185,48.6096,48.6165,48.5821,48.5959,7463.4938
2010-04-20 11:50:00,70.76,70.88,70.73,70.84,13520.82206598161,48.5959,48.6783,48.5753,48.6508,13520.8221
2010-04-20 12:00:00,70.84,70.94,70.84,70.93,10383.991346673878,48.6508,48.7195,48.6508,48.7126,10383.9913
2010-04-20 12:10:00,70.92,70.96,70.87,70.91,9302.32558139535,48.7058,48.7332,48.6714,48.6989,9302.3256
2010-04-20 12:20:00,70.91,71.01,70.9,70.98,13953.488372093025,48.6989,48.7676,48.692,48.747,13953.4884
2010-04-20 12:30:00,71.0,71.0,70.79,70.82,35154.13737155219,48.7607,48.7607,48.6165,48.6371,35154.1374
2010-04-20 12:40:00,70.83,70.83,70.71,70.71,9518.658734451054,48.644,48.644,48.5615,48.5615,9518.6587
2010-04-20 12:50:00,70.71,70.71,70.59,70.59,22390.48134126555,48.5615,48.5615,48.4791,48.4791,22390.4813
2010-04-20 13:00:00,70.6,70.63,70.57,70.59,9951.325040562466,48.486,48.5066,48.4654,48.4791,9951.325
2010-04-20 13:10:00,70.59,70.6,70.52,70.52,5949.161709031909,48.4791,48.486,48.4311,48.4311,5949.1617
2010-04-20 13:20:00,70.51,70.58,70.51,70.55,9843.158464034614,48.4242,48.4723,48.4242,48.4517,9843.1585
2010-04-20 13:30:00,70.55,70.6,70.54,70.59,10924.824229313142,48.4517,48.486,48.4448,48.4791,10924.8242
2010-04-20 13:40:00,70.59,70.59,70.46,70.47,8653.32612222823,48.4791,48.4791,48.3898,48.3967,8653.3261
2010-04-20 13:50:00,70.47,70.5,70.41,70.45,9734.99188750676,48.3967,48.4173,48.3555,48.383,9734.9919
2010-04-20 14:00:00,70.45,70.5,70.43,70.47,9194.159004867495,48.383,48.4173,48.3692,48.3967,9194.159
2010-04-20 14:10:00,70.47,70.48,70.41,70.47,12222.823147647376,48.3967,48.4036,48.3555,48.3967,12222.8231
2010-04-20 14:20:00,70.47,70.52,70.47,70.47,9518.658734451054,48.3967,48.4311,48.3967,48.3967,9518.6587
2010-04-20 14:30:00,70.45,70.54,70.43,70.5,8869.659275283937,48.383,48.4448,48.3692,48.4173,8869.6593
2010-04-20 14:40:00,70.51,70.6,70.51,70.58,10924.824229313142,48.4242,48.486,48.4242,48.4723,10924.8242
2010-04-20 14:50:00,70.57,70.6,70.55,70.6,11573.82368848026,48.4654,48.486,48.4517,48.486,11573.8237
2010-04-20 15:00:00,70.6,70.68,70.59,70.6,16116.81990265008,48.486,48.5409,48.4791,48.486,16116.8199
2010-04-20 15:10:00,70.6,70.62,70.56,70.56,12114.656571119524,48.486,48.4997,48.4585,48.4585,12114.6566
2010-04-20 15:20:00,70.56,70.6,70.52,70.59,17414.818820984314,48.4585,48.486,48.4311,48.4791,17414.8188
2010-04-20 15:30:00,70.59,70.64,70.54,70.61,24878.312601406164,48.4791,48.5135,48.4448,48.4929,24878.3126
2010-04-20 15:40:00,70.61,70.61,70.48,70.54,38831.80097349919,48.4929,48.4929,48.4036,48.4448,38831.801
2010-04-20 15:50:00,70.53,70.68,70.53,70.67,90751.75770686858,48.4379,48.5409,48.4379,48.5341,90751.7577
2010-04-21 09:30:00,70.9,70.9,70.47,70.71,25094.64575446187,48.692,48.692,48.3967,48.5615,25094.6458
2010-04-21 09:40:00,70.69,70.81,70.62,70.68,14710.654407787992,48.5478,48.6302,48.4997,48.5409,14710.6544
2010-04-21 09:50:00,70.62,70.68,70.46,70.63,24229.313142239047,48.4997,48.5409,48.3898,48.5066,24229.3131
2010-04-21 10:00:00,70.6,70.69,70.52,70.59,32233.63980530016,48.486,48.5478,48.4311,48.4791,32233.6398
2010-04-21 10:10:00,70.6,70.69,70.59,70.69,20443.4829637642,48.486,48.5478,48.4791,48.5478,20443.483
2010-04-21 10:20:00,70.7,70.76,70.54,70.57,46187.128177393184,48.5547,48.5959,48.4448,48.4654,46187.1282
2010-04-21 10:30:00,70.55,70.72,70.51,70.64,32233.63980530016,48.4517,48.5684,48.4242,48.5135,32233.6398
2010-04-21 10:40:00,70.65,70.8,70.65,70.75,32341.806381828013,48.5203,48.6233,48.5203,48.589,32341.8064
2010-04-21 10:50:00,70.72,70.76,70.58,70.67,20551.64954029205,48.5684,48.5959,48.4723,48.5341,20551.6495
2010-04-21 11:00:00,70.66,70.7,70.5,70.54,24553.812871822607,48.5272,48.5547,48.4173,48.4448,24553.8129
2010-04-21 11:10:00,70.52,70.67,70.5,70.61,20659.8161168199,48.4311,48.5341,48.4173,48.4929,20659.8161
2010-04-21 11:20:00,70.61,70.62,70.47,70.51,22282.314764737694,48.4929,48.4997,48.3967,48.4242,22282.3148
2010-04-21 11:30:00,70.52,70.58,70.39,70.57,44348.29637641968,48.4311,48.4723,48.3418,48.4654,44348.2964
2010-04-21 11:40:00,70.58,70.59,70.51,70.57,65008.11249323958,48.4723,48.4791,48.4242,48.4654,65008.1125
2010-04-21 11:50:00,70.58,70.67,70.56,70.65,14494.321254732287,48.4723,48.5341,48.4585,48.5203,14494.3213
2010-04-21 12:00:00,70.65,70.65,70.59,70.59,15035.154137371552,48.5203,48.5203,48.4791,48.4791,15035.1541
2010-04-21 12:10:00,70.59,70.65,70.57,70.62,12763.656030286642,48.4791,48.5203,48.4654,48.4997,12763.656
2010-04-21 12:20:00,70.62,70.85,70.61,70.84,32774.47268793943,48.4997,48.6577,48.4929,48.6508,32774.4727
2010-04-21 12:30:00,70.86,71.19,70.85,71.09,58193.61817198485,48.6646,48.8912,48.6577,48.8225,58193.6182
2010-04-21 12:40:00,71.1,71.14,70.8,70.84,14061.654948620877,48.8294,48.8569,48.6233,48.6508,14061.6549
2010-04-21 12:50:00,70.86,70.86,70.73,70.77,8328.826392644673,48.6646,48.6646,48.5753,48.6027,8328.8264
2010-04-21 13:00:00,70.74,70.84,70.71,70.74,6922.660897782585,48.5821,48.6508,48.5615,48.5821,6922.6609
2010-04-21 13:10:00,70.72,71.05,70.7,70.94,34613.30448891292,48.5684,48.795,48.5547,48.7195,34613.3045
2010-04-21 13:20:00,70.94,70.94,70.79,70.8,12114.656571119524,48.7195,48.7195,48.6165,48.6233,12114.6566
2010-04-21 13:30:00,70.79,70.91,70.76,70.88,18171.98485667929,48.6165,48.6989,48.5959,48.6783,18171.9849
2010-04-21 13:40:00,70.91,70.91,70.84,70.86,16765.819361817197,48.6989,48.6989,48.6508,48.6646,16765.8194
2010-04-21 13:50:00,70.86,70.96,70.79,70.94,16441.31963223364,48.6646,48.7332,48.6165,48.7195,16441.3196
2010-04-21 14:00:00,70.96,70.96,70.79,70.79,12871.822606814494,48.7332,48.7332,48.6165,48.6165,12871.8226
2010-04-21 14:10:00,70.76,70.78,70.7,70.73,36668.46944294213,48.5959,48.6096,48.5547,48.5753,36668.4694
2010-04-21 14:20:00,70.73,70.74,70.69,70.74,25743.645213628988,48.5753,48.5821,48.5478,48.5821,25743.6452
2010-04-21 14:30:00,70.75,70.76,70.48,70.54,54515.95457003786,48.589,48.5959,48.4036,48.4448,54515.9546
2010-04-21 14:40:00,70.54,70.69,70.54,70.61,18604.6511627907,48.4448,48.5478,48.4448,48.4929,18604.6512
2010-04-21 14:50:00,70.61,70.74,70.59,70.73,30070.308274743104,48.4929,48.5821,48.4791,48.5753,30070.3083
2010-04-21 15:00:00,70.72,70.73,70.63,70.67,24121.146565711195,48.5684,48.5753,48.5066,48.5341,24121.1466
2010-04-21 15:10:00,70.66,70.84,70.63,70.84,37425.6354786371,48.5272,48.6508,48.5066,48.6508,37425.6355
2010-04-21 15:20:00,70.84,70.84,70.69,70.72,28339.64305029745,48.6508,48.6508,48.5478,48.5684,28339.6431
2010-04-21 15:30:00,70.72,70.84,70.72,70.79,29637.64196863169,48.5684,48.6508,48.5684,48.6165,29637.642
2010-04-21 15:40:00,70.79,71.03,70.77,70.95,61005.94916170903,48.6165,48.7813,48.6027,48.7264,61005.9492
2010-04-21 15:50:00,70.95,70.96,70.85,70.87,58518.11790156841,48.7264,48.7332,48.6577,48.6714,58518.1179
2010-04-22 09:30:00,70.5,70.67,69.7,69.75,46295.29475392104,48.4173,48.5341,47.8679,47.9022,46295.2948
2010-04-22 09:40:00,69.73,69.92,69.66,69.92,53217.955651703625,47.8885,48.019,47.8404,48.019,53217.9557
2010-04-22 09:50:00,69.88,70.05,69.77,69.91,33747.9718766901,47.9915,48.1083,47.916,48.0121,33747.9719
2010-04-22 10:00:00,69.91,70.01,69.79,69.86,58518.11790156841,48.0121,48.0808,47.9297,47.9778,58518.1179
2010-04-22 10:10:00,69.86,70.02,69.86,69.94,48025.959978366685,47.9778,48.0877,47.9778,48.0327,48025.96
2010-04-22 10:20:00,69.94,70.04,69.81,69.98,81773.93185505678,48.0327,48.1014,47.9434,48.0602,81773.9319
2010-04-22 10:30:00,69.98,70.34,69.84,70.23,57652.78528934559,48.0602,48.3074,47.964,48.2319,57652.7853
2010-04-22 10:40:00,70.18,70.25,70.01,70.16,29421.308815575987,48.1976,48.2456,48.0808,48.1838,29421.3088
2010-04-22 10:50:00,70.13,70.2,70.05,70.05,21416.98215251488,48.1632,48.2113,48.1083,48.1083,21416.9822
2010-04-22 11:00:00,70.03,70.18,69.97,70.18,32341.806381828013,48.0945,48.1976,48.0533,48.1976,32341.8064
2010-04-22 11:10:00,70.18,70.31,70.11,70.17,30611.141157382368,48.1976,48.2868,48.1495,48.1907,30611.1412
2010-04-22 11:20:00,70.17,70.17,70.12,70.13,36235.80313683072,48.1907,48.1907,48.1563,48.1632,36235.8031
2010-04-22 11:30:00,70.15,70.17,70.11,70.17,26608.977825851813,48.1769,48.1907,48.1495,48.1907,26608.9778
2010-04-22 11:40:00,70.17,70.24,70.16,70.18,25959.97836668469,48.1907,48.2388,48.1838,48.1976,25959.9784
2010-04-22 11:50:00,70.17,70.4,70.17,70.38,27474.31043807464,48.1907,48.3486,48.1907,48.3349,27474.3104
2010-04-22 12:00:00,70.37,70.66,70.36,70.65,26284.478096268253,48.328,48.5272,48.3212,48.5203,26284.4781
2010-04-22 12:10:00,70.66,70.67,70.6,70.66,24337.4797187669,48.5272,48.5341,48.486,48.5272,24337.4797
2010-04-22 12:20:00,70.65,70.78,70.61,70.7,28231.47647376961,48.5203,48.6096,48.4929,48.5547,28231.4765
2010-04-22 12:30:00,70.71,70.81,70.63,70.75,24445.64629529475,48.5615,48.6302,48.5066,48.589,24445.6463
2010-04-22 12:40:00,70.75,70.75,70.62,70.63,13304.488912925906,48.589,48.589,48.4997,48.5066,13304.4889
2010-04-22 12:50:00,70.62,70.72,70.59,70.65,19145.484045429963,48.4997,48.5684,48.4791,48.5203,19145.484
2010-04-22 13:00:00,70.64,70.93,70.59,70.93,38723.63439697133,48.5135,48.7126,48.4791,48.7126,38723.6344
2010-04-22 13:10:00,70.92,71.04,70.84,70.92,30178.47485127096,48.7058,48.7882,48.6508,48.7058,30178.4749
2010-04-22 13:20:00,70.92,70.96,70.86,70.88,21525.148729042725,48.7058,48.7332,48.6646,48.6783,21525.1487
2010-04-22 13:30:00,70.86,70.88,70.6,70.64,34829.63764196863,48.6646,48.6783,48.486,48.5135,34829.6376
2010-04-22 13:40:00,70.62,70.9,70.62,70.85,34721.471065440775,48.4997,48.692,48.4997,48.6577,34721.4711
2010-04-22 13:50:00,70.84,71.11,70.83,71.08,38831.80097349919,48.6508,48.8362,48.644,48.8156,38831.801
2010-04-22 14:00:00,71.06,71.09,70.96,71.02,14818.820984315846,48.8019,48.8225,48.7332,48.7744,14818.821
2010-04-22 14:10:00,71.01,71.05,70.94,71.0,13088.1557598702,48.7676,48.795,48.7195,48.7607,13088.1558
2010-04-22 14:20:00,70.96,71.16,70.94,71.12,19253.65062195781,48.7332,48.8706,48.7195,48.8431,19253.6506
2010-04-22 14:30:00,71.11,71.11,70.96,70.98,23255.81395348837,48.8362,48.8362,48.7332,48.747,23255.814
2010-04-22 14:40:00,70.98,71.13,70.98,71.12,23688.480259599783,48.747,48.85,48.747,48.8431,23688.4803
2010-04-22 14:50:00,71.11,71.11,71.0,71.11,18604.6511627907,48.8362,48.8362,48.7607,48.8362,18604.6512
2010-04-22 15:00:00,71.09,71.11,71.06,71.08,25094.64575446187,48.8225,48.8362,48.8019,48.8156,25094.6458
2010-04-22 15:10:00,71.07,71.16,71.07,71.15,22282.314764737694,48.8088,48.8706,48.8088,48.8637,22282.3148
2010-04-22 15:20:00,71.15,71.42,71.14,71.4,58842.61763115197,48.8637,49.0491,48.8569,49.0354,58842.6176
2010-04-22 15:30:00,71.4,71.48,71.32,71.34,57003.78583017847,49.0354,49.0904,48.9805,48.9942,57003.7858
2010-04-22 15:40:00,71.33,71.43,71.27,71.42,42401.29799891833,48.9873,49.056,48.9461,49.0491,42401.298
2010-04-22 15:50:00,71.42,71.56,71.39,71.48,100486.74959437532,49.0491,49.1453,49.0285,49.0904,100486.7496
2010-04-23 09:30:00,71.42,71.8,71.42,71.8,44348.29637641968,49.0491,49.3101,49.0491,49.3101,44348.2964
2010-04-23 09:40:00,71.82,71.9,71.71,71.75,49323.95889670092,49.3239,49.3788,49.2483,49.2758,49323.9589
2010-04-23 09:50:00,71.76,71.95,71.6,71.92,30827.474310438072,49.2826,49.4131,49.1728,49.3925,30827.4743
2010-04-23 10:00:00,71.91,72.38,71.91,72.38,81016.76581936181,49.3857,49.7084,49.3857,49.7084,81016.7658
2010-04-23 10:10:00,72.35,72.53,72.35,72.43,28339.64305029745,49.6878,49.8115,49.6878,49.7428,28339.6431
2010-04-23 10:20:00,72.46,72.46,72.24,72.35,39372.633856138455,49.7634,49.7634,49.6123,49.6878,39372.6339
2010-04-23 10:30:00,72.34,72.38,72.21,72.26,52136.2898864251,49.681,49.7084,49.5917,49.626,52136.2899
2010-04-23 10:40:00,72.26,72.37,72.26,72.31,32017.306652244457,49.626,49.7016,49.626,49.6604,32017.3067
2010-04-23 10:50:00,72.3,72.36,72.25,72.28,38074.63493780421,49.6535,49.6947,49.6192,49.6398,38074.6349
2010-04-23 11:00:00,72.28,72.28,72.06,72.27,37966.46836127636,49.6398,49.6398,49.4887,49.6329,37966.4684
2010-04-23 11:10:00,72.27,72.29,72.19,72.22,26068.14494321255,49.6329,49.6466,49.578,49.5986,26068.1449
2010-04-23 11:20:00,72.21,72.31,72.18,72.23,24229.313142239047,49.5917,49.6604,49.5711,49.6054,24229.3131
2010-04-23 11:30:00,72.22,72.23,72.06,72.13,40021.63331530557,49.5986,49.6054,49.4887,49.5368,40021.6333
2010-04-23 11:40:00,72.12,72.14,72.06,72.11,21092.48242293132,49.5299,49.5436,49.4887,49.523,21092.4824
2010-04-23 11:50:00,72.12,72.18,72.06,72.14,43591.13034072472,49.5299,49.5711,49.4887,49.5436,43591.1303
2010-04-23 12:00:00,72.13,72.16,72.11,72.13,31800.97349918875,49.5368,49.5574,49.523,49.5368,31800.9735
2010-04-23 12:10:00,72.13,72.19,72.07,72.16,72687.93942671714,49.5368,49.578,49.4955,49.5574,72687.9394
2010-04-23 12:20:00,72.17,72.17,72.05,72.08,61979.44835045971,49.5642,49.5642,49.4818,49.5024,61979.4484
2010-04-23 12:30:00,72.07,72.09,72.02,72.07,43266.630611141154,49.4955,49.5093,49.4612,49.4955,43266.6306
2010-04-23 12:40:00,72.07,72.22,72.07,72.1,23363.980530016222,49.4955,49.5986,49.4955,49.5162,23363.9805
2010-04-23 12:50:00,72.11,72.2,72.1,72.2,13304.488912925906,49.523,49.5848,49.5162,49.5848,13304.4889
2010-04-23 13:00:00,72.21,72.32,72.11,72.29,32882.63926446728,49.5917,49.6672,49.523,49.6466,32882.6393
2010-04-23 13:10:00,72.27,72.36,72.21,72.22,28988.64250946457,49.6329,49.6947,49.5917,49.5986,28988.6425
2010-04-23 13:20:00,72.2,72.31,72.2,72.28,11465.657111952409,49.5848,49.6604,49.5848,49.6398,11465.6571
2010-04-23 13:30:00,72.29,72.39,72.11,72.37,27366.14386154678,49.6466,49.7153,49.523,49.7016,27366.1439
2010-04-23 13:40:00,72.36,72.43,72.35,72.42,26825.31097890752,49.6947,49.7428,49.6878,49.7359,26825.311
2010-04-23 13:50:00,72.42,72.43,72.33,72.36,13953.488372093025,49.7359,49.7428,49.6741,49.6947,13953.4884
2010-04-23 14:00:00,72.32,72.57,72.31,72.56,36452.13628988642,49.6672,49.8389,49.6604,49.8321,36452.1363
2010-04-23 14:10:00,72.56,72.88,72.55,72.84,58950.78420767983,49.8321,50.0518,49.8252,50.0244,58950.7842
2010-04-23 14:20:00,72.84,72.85,72.77,72.8,25851.81179015684,50.0244,50.0312,49.9763,49.9969,25851.8118
2010-04-23 14:30:00,72.8,72.8,72.72,72.74,35262.30394808004,49.9969,49.9969,49.9419,49.9557,35262.3039
2010-04-23 14:40:00,72.75,72.77,72.69,72.75,14926.9875608437,49.9626,49.9763,49.9213,49.9626,14926.9876
2010-04-23 14:50:00,72.76,72.95,72.75,72.95,50621.95781503515,49.9694,50.0999,49.9626,50.0999,50621.9578
2010-04-23 15:00:00,72.95,73.04,72.93,72.95,65873.44510546241,50.0999,50.1617,50.0862,50.0999,65873.4451
2010-04-23 15:10:00,72.97,73.01,72.95,73.01,38615.46782044348,50.1136,50.1411,50.0999,50.1411,38615.4678
2010-04-23 15:20:00,73.0,73.02,72.96,72.96,30070.308274743104,50.1342,50.148,50.1068,50.1068,30070.3083
2010-04-23 15:30:00,72.97,73.01,72.94,73.0,79069.76744186046,50.1136,50.1411,50.093,50.1342,79069.7674
2010-04-23 15:40:00,73.01,73.27,72.95,73.24,130232.55813953489,50.1411,50.3197,50.0999,50.2991,130232.5581
2010-04-23 15:50:00,73.25,73.25,73.14,73.24,135100.05408328827,50.3059,50.3059,50.2304,50.2991,135100.0541
2010-04-26 09:30:00,74.11,74.11,73.72,73.94,62736.61438615467,50.8966,50.8966,50.6287,50.7798,62736.6144
2010-04-26 09:40:00,73.94,73.97,73.75,73.9,44131.96322336398,50.7798,50.8004,50.6493,50.7523,44131.9632
2010-04-26 09:50:00,73.9,74.18,73.83,74.11,48674.9594375338,50.7523,50.9446,50.7043,50.8966,48674.9594
2010-04-26 10:00:00,74.13,74.14,73.75,73.75,66846.94429421308,50.9103,50.9172,50.6493,50.6493,66846.9443
2010-04-26 10:10:00,73.77,73.78,73.56,73.57,30827.474310438072,50.6631,50.6699,50.5188,50.5257,30827.4743
2010-04-26 10:20:00,73.57,73.69,73.53,73.62,25310.978907517576,50.5257,50.6081,50.4982,50.56,25310.9789
2010-04-26 10:30:00,73.62,73.67,73.5,73.53,23904.813412655487,50.56,50.5944,50.4776,50.4982,23904.8134
2010-04-26 10:40:00,73.53,73.64,73.51,73.57,20876.14926987561,50.4982,50.5738,50.4845,50.5257,20876.1493
2010-04-26 10:50:00,73.55,73.59,73.53,73.55,12114.656571119524,50.512,50.5394,50.4982,50.512,12114.6566
2010-04-26 11:00:00,73.56,73.64,73.54,73.57,17739.318550567874,50.5188,50.5738,50.5051,50.5257,17739.3186
2010-04-26 11:10:00,73.58,73.63,73.55,73.59,18820.984315846403,50.5326,50.5669,50.512,50.5394,18820.9843
2010-04-26 11:20:00,73.6,73.62,73.57,73.6,18280.15143320714,50.5463,50.56,50.5257,50.5463,18280.1514
2010-04-26 11:30:00,73.59,73.6,73.55,73.6,30935.640886965928,50.5394,50.5463,50.512,50.5463,30935.6409
2010-04-26 11:40:00,73.59,73.61,73.57,73.58,20984.31584640346,50.5394,50.5532,50.5257,50.5326,20984.3158
2010-04-26 11:50:00,73.59,73.59,73.37,73.41,40237.96646836127,50.5394,50.5394,50.3883,50.4158,40237.9665
2010-04-26 12:00:00,73.41,73.44,73.28,73.28,42076.79826933477,50.4158,50.4364,50.3265,50.3265,42076.7983
2010-04-26 12:10:00,73.29,73.47,73.29,73.44,18496.484586262843,50.3334,50.457,50.3334,50.4364,18496.4846
2010-04-26 12:20:00,73.44,73.44,73.41,73.41,25635.478637101136,50.4364,50.4364,50.4158,50.4158,25635.4786
2010-04-26 12:30:00,73.41,73.42,73.29,73.39,38399.13466738778,50.4158,50.4227,50.3334,50.4021,38399.1347
2010-04-26 12:40:00,73.38,73.42,73.38,73.41,17306.65224445646,50.3952,50.4227,50.3952,50.4158,17306.6522
2010-04-26 12:50:00,73.41,73.41,73.36,73.37,20010.816657652784,50.4158,50.4158,50.3815,50.3883,20010.8167
2010-04-26 13:00:00,73.38,73.4,73.36,73.37,16549.486208761493,50.3952,50.409,50.3815,50.3883,16549.4862
2010-04-26 13:10:00,73.36,73.41,73.33,73.39,17306.65224445646,50.3815,50.4158,50.3609,50.4021,17306.6522
2010-04-26 13:20:00,73.4,73.4,73.3,73.35,27257.97728501893,50.409,50.409,50.3403,50.3746,27257.9773
2010-04-26 13:30:00,73.35,73.38,73.33,73.35,30719.30773391022,50.3746,50.3952,50.3609,50.3746,30719.3077
2010-04-26 13:40:00,73.35,73.37,73.27,73.28,25310.978907517576,50.3746,50.3883,50.3197,50.3265,25310.9789
2010-04-26 13:50:00,73.28,73.29,73.27,73.27,23363.980530016222,50.3265,50.3334,50.3197,50.3197,23363.9805
2010-04-26 14:00:00,73.28,73.29,73.22,73.27,44023.79664683613,50.3265,50.3334,50.2853,50.3197,44023.7966
2010-04-26 14:10:00,73.26,73.26,73.16,73.25,23255.81395348837,50.3128,50.3128,50.2441,50.3059,23255.814
2010-04-26 14:20:00,73.26,73.29,73.23,73.26,17198.48566792861,50.3128,50.3334,50.2922,50.3128,17198.4857
2010-04-26 14:30:00,73.25,73.29,73.21,73.21,30827.474310438072,50.3059,50.3334,50.2785,50.2785,30827.4743
2010-04-26 14:40:00,73.22,73.27,73.21,73.27,17522.98539751217,50.2853,50.3197,50.2785,50.3197,17522.9854
2010-04-26 14:50:00,73.26,73.27,73.11,73.13,32882.63926446728,50.3128,50.3197,50.2098,50.2235,32882.6393
2010-04-26 15:00:00,73.14,73.19,73.1,73.11,44889.12925905895,50.2304,50.2647,50.2029,50.2098,44889.1293
2010-04-26 15:10:00,73.12,73.16,73.09,73.12,34288.80475932937,50.2167,50.2441,50.1961,50.2167,34288.8048
2010-04-26 15:20:00,73.12,73.18,73.08,73.16,38939.96755002704,50.2167,50.2579,50.1892,50.2441,38939.9676
2010-04-26 15:30:00,73.16,73.19,73.12,73.14,61654.94862087615,50.2441,50.2647,50.2167,50.2304,61654.9486
2010-04-26 15:40:00,73.13,73.17,73.09,73.09,78420.76798269335,50.2235,50.251,50.1961,50.1961,78420.768
2010-04-26 15:50:00,73.09,73.14,73.04,73.05,95294.7539210384,50.1961,50.2304,50.1617,50.1686,95294.7539
2010-04-27 09:30:00,72.87,72.93,72.52,72.56,50297.4580854516,50.045,50.0862,49.8046,49.8321,50297.4581
2010-04-27 09:40:00,72.6,73.01,72.59,73.01,23039.480800432662,49.8595,50.1411,49.8527,50.1411,23039.4808
2010-04-27 09:50:00,73.03,73.03,72.91,72.96,18388.31800973499,50.1548,50.1548,50.0724,50.1068,18388.318
2010-04-27 10:00:00,73.0,73.18,72.91,72.97,32449.972958355866,50.1342,50.2579,50.0724,50.1136,32449.973
2010-04-27 10:10:00,72.96,72.96,72.81,72.91,16873.98593834505,50.1068,50.1068,50.0038,50.0724,16873.9859
2010-04-27 10:20:00,72.92,73.07,72.92,73.07,24553.812871822607,50.0793,50.1823,50.0793,50.1823,24553.8129
2010-04-27 10:30:00,73.09,73.18,73.09,73.15,22390.48134126555,50.1961,50.2579,50.1961,50.2373,22390.4813
2010-04-27 10:40:00,73.13,73.16,73.08,73.08,21741.48188209843,50.2235,50.2441,50.1892,50.1892,21741.4819
2010-04-27 10:50:00,73.07,73.15,72.88,73.02,28988.64250946457,50.1823,50.2373,50.0518,50.148,28988.6425
2010-04-27 11:00:00,73.0,73.0,72.85,72.86,39264.4672796106,50.1342,50.1342,50.0312,50.0381,39264.4673
2010-04-27 11:10:00,72.86,72.89,72.58,72.77,40778.79935100054,50.0381,50.0587,49.8458,49.9763,40778.7994
2010-04-27 11:20:00,72.77,72.84,72.37,72.42,92915.08923742564,49.9763,50.0244,49.7016,49.7359,92915.0892
2010-04-27 11:30:00,72.41,72.43,72.11,72.16,72687.93942671714,49.729,49.7428,49.523,49.5574,72687.9394
2010-04-27 11:40:00,72.16,72.31,72.15,72.24,55164.95402920497,49.5574,49.6604,49.5505,49.6123,55164.954
2010-04-27 11:50:00,72.21,72.3,72.09,72.12,53542.45538128718,49.5917,49.6535,49.5093,49.5299,53542.4554
2010-04-27 12:00:00,72.14,72.34,72.07,72.14,42617.63115197404,49.5436,49.681,49.4955,49.5436,42617.6312
2010-04-27 12:10:00,72.12,72.15,71.77,71.86,49432.12547322877,49.5299,49.5505,49.2895,49.3513,49432.1255
2010-04-27 12:20:00,71.86,71.95,71.82,71.85,27041.64413196322,49.3513,49.4131,49.3239,49.3445,27041.6441
2010-04-27 12:30:00,71.84,71.93,71.82,71.93,10816.657652785289,49.3376,49.3994,49.3239,49.3994,10816.6577
2010-04-27 12:40:00,71.93,71.99,71.9,71.92,18604.6511627907,49.3994,49.4406,49.3788,49.3925,18604.6512
2010-04-27 12:50:00,71.9,72.0,71.9,71.99,25310.978907517576,49.3788,49.4475,49.3788,49.4406,25310.9789
2010-04-27 13:00:00,72.0,72.31,71.99,72.27,43915.630070308274,49.4475,49.6604,49.4406,49.6329,43915.6301
2010-04-27 13:10:00,72.28,72.49,72.22,72.49,18388.31800973499,49.6398,49.784,49.5986,49.784,18388.318
2010-04-27 13:20:00,72.5,72.51,72.33,72.45,15575.987020010816,49.7909,49.7977,49.6741,49.7565,15575.987
2010-04-27 13:30:00,72.45,72.47,72.32,72.32,14926.9875608437,49.7565,49.7703,49.6672,49.6672,14926.9876
2010-04-27 13:40:00,72.32,72.39,72.26,72.3,19686.316928069227,49.6672,49.7153,49.626,49.6535,19686.3169
2010-04-27 13:50:00,72.27,72.3,72.18,72.21,21957.815035154137,49.6329,49.6535,49.5711,49.5917,21957.815
2010-04-27 14:00:00,72.19,72.22,71.99,72.16,30935.640886965928,49.578,49.5986,49.4406,49.5574,30935.6409
2010-04-27 14:10:00,72.15,72.17,72.07,72.13,15359.65386695511,49.5505,49.5642,49.4955,49.5368,15359.6539
2010-04-27 14:20:00,72.14,72.24,72.08,72.18,34721.471065440775,49.5436,49.6123,49.5024,49.5711,34721.4711
2010-04-27 14:30:00,72.17,72.18,72.04,72.06,29853.9751216874,49.5642,49.5711,49.4749,49.4887,29853.9751
2010-04-27 14:40:00,72.07,72.14,72.01,72.06,29853.9751216874,49.4955,49.5436,49.4543,49.4887,29853.9751
2010-04-27 14:50:00,72.06,72.06,71.86,71.94,53650.62195781504,49.4887,49.4887,49.3513,49.4063,53650.622
2010-04-27 15:00:00,71.94,72.1,71.86,72.1,59707.9502433748,49.4063,49.5162,49.3513,49.5162,59707.9502
2010-04-27 15:10:00,72.1,72.15,72.0,72.15,14277.98810167658,49.5162,49.5505,49.4475,49.5505,14277.9881
2010-04-27 15:20:00,72.14,72.14,71.97,72.02,35045.97079502434,49.5436,49.5436,49.4269,49.4612,35045.9708
2010-04-27 15:30:00,72.01,72.01,71.79,71.84,55922.12006489994,49.4543,49.4543,49.3033,49.3376,55922.1201
2010-04-27 15:40:00,71.83,71.83,71.42,71.51,95294.7539210384,49.3307,49.3307,49.0491,49.111,95294.7539
2010-04-27 15:50:00,71.5,71.72,71.4,71.57,227366.1438615468,49.1041,49.2552,49.0354,49.1522,227366.1439
2010-04-28 09:30:00,72.18,72.18,70.98,71.0,128177.39318550569,49.5711,49.5711,48.747,48.7607,128177.3932
2010-04-28 09:40:00,70.99,71.2,70.96,71.15,117901.56841535964,48.7538,48.8981,48.7332,48.8637,117901.5684
2010-04-28 09:50:00,71.17,71.2,70.99,71.06,79826.93347755543,48.8775,48.8981,48.7538,48.8019,79826.9335
2010-04-28 10:00:00,71.07,71.09,70.88,70.92,88480.25959978366,48.8088,48.8225,48.6783,48.7058,88480.2596
2010-04-28 10:10:00,70.92,70.96,70.8,70.85,50946.45754461871,48.7058,48.7332,48.6233,48.6577,50946.4575
2010-04-28 10:20:00,70.85,70.91,70.63,70.78,58734.45105462412,48.6577,48.6989,48.5066,48.6096,58734.4511
2010-04-28 10:30:00,70.78,71.01,70.77,70.93,57977.28501892915,48.6096,48.7676,48.6027,48.7126,57977.285
2010-04-28 10:40:00,70.93,71.05,70.84,70.91,64791.77934018388,48.7126,48.795,48.6508,48.6989,64791.7793
2010-04-28 10:50:00,70.89,71.11,70.89,71.11,51162.79069767442,48.6852,48.8362,48.6852,48.8362,51162.7907
2010-04-28 11:00:00,71.1,71.29,71.05,71.21,28339.64305029745,48.8294,48.9599,48.795,48.9049,28339.6431
2010-04-28 11:10:00,71.21,71.38,71.17,71.38,26392.644672796105,48.9049,49.0217,48.8775,49.0217,26392.6447
2010-04-28 11:20:00,71.38,71.56,71.22,71.48,106652.24445646295,49.0217,49.1453,48.9118,49.0904,106652.2445
2010-04-28 11:30:00,71.5,71.55,71.23,71.45,126446.72796106002,49.1041,49.1384,48.9187,49.0697,126446.728
2010-04-28 11:40:00,71.44,71.57,71.42,71.49,80151.433207139,49.0629,49.1522,49.0491,49.0972,80151.4332
2010-04-28 11:50:00,71.48,71.51,71.39,71.44,38399.13466738778,49.0904,49.111,49.0285,49.0629,38399.1347
2010-04-28 12:00:00,71.45,71.46,71.28,71.41,51595.45700378583,49.0697,49.0766,48.953,49.0423,51595.457
2010-04-28 12:10:00,71.4,71.49,71.38,71.45,40237.96646836127,49.0354,49.0972,49.0217,49.0697,40237.9665
2010-04-28 12:20:00,71.44,71.61,71.41,71.57,35262.30394808004,49.0629,49.1796,49.0423,49.1522,35262.3039
2010-04-28 12:30:00,71.57,71.61,71.46,71.47,29421.308815575987,49.1522,49.1796,49.0766,49.0835,29421.3088
2010-04-28 12:40:00,71.48,71.64,71.45,71.57,25743.645213628988,49.0904,49.2002,49.0697,49.1522,25743.6452
2010-04-28 12:50:00,71.57,71.75,71.57,71.73,32449.972958355866,49.1522,49.2758,49.1522,49.262,32449.973
2010-04-28 13:00:00,71.73,71.83,71.71,71.78,30611.141157382368,49.262,49.3307,49.2483,49.2964,30611.1412
2010-04-28 13:10:00,71.79,71.93,71.75,71.83,52893.45592212006,49.3033,49.3994,49.2758,49.3307,52893.4559
2010-04-28 13:20:00,71.83,71.9,71.73,71.76,46511.62790697674,49.3307,49.3788,49.262,49.2826,46511.6279
2010-04-28 13:30:00,71.75,71.79,71.64,71.76,51270.95727420227,49.2758,49.3033,49.2002,49.2826,51270.9573
2010-04-28 13:40:00,71.77,71.89,71.77,71.86,24445.64629529475,49.2895,49.3719,49.2895,49.3513,24445.6463
2010-04-28 13:50:00,71.86,71.95,71.84,71.94,17847.485127095726,49.3513,49.4131,49.3376,49.4063,17847.4851
2010-04-28 14:00:00,71.94,72.11,71.92,72.08,55705.78691184424,49.4063,49.523,49.3925,49.5024,55705.7869
2010-04-28 14:10:00,72.08,72.27,72.08,72.14,39913.46673877772,49.5024,49.6329,49.5024,49.5436,39913.4667
2010-04-28 14:20:00,72.13,72.4,72.07,72.38,46295.29475392104,49.5368,49.7222,49.4955,49.7084,46295.2948
2010-04-28 14:30:00,72.35,72.36,72.17,72.33,45646.29529475392,49.6878,49.6947,49.5642,49.6741,45646.2953
2010-04-28 14:40:00,72.32,72.36,72.09,72.09,31368.307193077337,49.6672,49.6947,49.5093,49.5093,31368.3072
2010-04-28 14:50:00,72.1,72.29,72.08,72.26,30719.30773391022,49.5162,49.6466,49.5024,49.626,30719.3077
2010-04-28 15:00:00,72.26,72.35,72.1,72.15,21741.48188209843,49.626,49.6878,49.5162,49.5505,21741.4819
2010-04-28 15:10:00,72.12,72.17,72.04,72.11,25527.312060573284,49.5299,49.5642,49.4749,49.523,25527.3121
2010-04-28 15:20:00,72.1,72.13,72.03,72.11,29096.809085992427,49.5162,49.5368,49.4681,49.523,29096.8091
2010-04-28 15:30:00,72.12,72.2,72.0,72.04,50838.290968090856,49.5299,49.5848,49.4475,49.4749,50838.291
2010-04-28 15:40:00,72.05,72.09,71.86,71.93,74959.43753380205,49.4818,49.5093,49.3513,49.3994,74959.4375
2010-04-28 15:50:00,71.92,72.19,71.85,72.19,104056.24661979447,49.3925,49.578,49.3445,49.578,104056.2466
2010-04-29 09:30:00,72.55,72.92,72.55,72.84,44240.12979989183,49.8252,50.0793,49.8252,50.0244,44240.1298
2010-04-29 09:40:00,72.88,72.93,72.7,72.74,29204.97566252028,50.0518,50.0862,49.9282,49.9557,29204.9757
2010-04-29 09:50:00,72.74,72.87,72.55,72.55,33315.30557057869,49.9557,50.045,49.8252,49.8252,33315.3056
2010-04-29 10:00:00,72.53,72.55,72.35,72.41,48674.9594375338,49.8115,49.8252,49.6878,49.729,48674.9594
2010-04-29 10:10:00,72.38,72.38,72.21,72.3,34072.47160627366,49.7084,49.7084,49.5917,49.6535,34072.4716
2010-04-29 10:20:00,72.31,72.43,72.24,72.31,24337.4797187669,49.6604,49.7428,49.6123,49.6604,24337.4797
2010-04-29 10:30:00,72.33,72.43,72.28,72.4,21092.48242293132,49.6741,49.7428,49.6398,49.7222,21092.4824
2010-04-29 10:40:00,72.41,72.43,72.2,72.35,46187.128177393184,49.729,49.7428,49.5848,49.6878,46187.1282
2010-04-29 10:50:00,72.35,72.45,72.27,72.28,26068.14494321255,49.6878,49.7565,49.6329,49.6398,26068.1449
2010-04-29 11:00:00,72.27,72.31,72.2,72.26,18280.15143320714,49.6329,49.6604,49.5848,49.626,18280.1514
2010-04-29 11:10:00,72.26,72.29,72.11,72.15,23472.14710654408,49.626,49.6466,49.523,49.5505,23472.1471
2010-04-29 11:20:00,72.16,72.33,72.14,72.31,23688.480259599783,49.5574,49.6741,49.5436,49.6604,23688.4803
2010-04-29 11:30:00,72.34,72.34,72.22,72.23,17090.319091400757,49.681,49.681,49.5986,49.6054,17090.3191
2010-04-29 11:40:00,72.24,72.29,72.17,72.17,15251.487290427258,49.6123,49.6466,49.5642,49.5642,15251.4873
2010-04-29 11:50:00,72.17,72.33,72.14,72.33,32990.80584099513,49.5642,49.6741,49.5436,49.6741,32990.8058
2010-04-29 12:00:00,72.33,72.53,72.28,72.29,59599.78366684694,49.6741,49.8115,49.6398,49.6466,59599.7837
2010-04-29 12:10:00,72.29,72.29,72.16,72.19,15575.987020010816,49.6466,49.6466,49.5574,49.578,15575.987
2010-04-29 12:20:00,72.17,72.21,72.15,72.21,9951.325040562466,49.5642,49.5917,49.5505,49.5917,9951.325
2010-04-29 12:30:00,72.22,72.26,72.18,72.19,10383.991346673878,49.5986,49.626,49.5711,49.578,10383.9913
2010-04-29 12:40:00,72.19,72.32,72.15,72.18,17414.818820984314,49.578,49.6672,49.5505,49.5711,17414.8188
2010-04-29 12:50:00,72.18,72.19,72.11,72.15,16441.31963223364,49.5711,49.578,49.523,49.5505,16441.3196
2010-04-29 13:00:00,72.17,72.25,72.12,72.17,29096.809085992427,49.5642,49.6192,49.5299,49.5642,29096.8091
2010-04-29 13:10:00,72.18,72.18,72.06,72.08,15684.153596538668,49.5711,49.5711,49.4887,49.5024,15684.1536
2010-04-29 13:20:00,72.08,72.16,72.05,72.06,17198.48566792861,49.5024,49.5574,49.4818,49.4887,17198.4857
2010-04-29 13:30:00,72.06,72.09,72.04,72.06,15900.486749594374,49.4887,49.5093,49.4749,49.4887,15900.4867
2010-04-29 13:40:00,72.06,72.06,71.95,71.96,18820.984315846403,49.4887,49.4887,49.4131,49.42,18820.9843
2010-04-29 13:50:00,71.97,72.01,71.95,72.01,13088.1557598702,49.4269,49.4543,49.4131,49.4543,13088.1558
2010-04-29 14:00:00,72.0,72.06,71.96,72.06,27149.81070849108,49.4475,49.4887,49.42,49.4887,27149.8107
2010-04-29 14:10:00,72.05,72.14,72.05,72.12,27690.64359113034,49.4818,49.5436,49.4818,49.5299,27690.6436
2010-04-29 14:20:00,72.13,72.2,72.07,72.07,25094.64575446187,49.5368,49.5848,49.4955,49.4955,25094.6458
2010-04-29 14:30:00,72.09,72.18,72.06,72.12,33207.13899405084,49.5093,49.5711,49.4887,49.5299,33207.139
2010-04-29 14:40:00,72.13,72.13,72.08,72.12,15035.154137371552,49.5368,49.5368,49.5024,49.5299,15035.1541
2010-04-29 14:50:00,72.12,72.14,71.95,71.95,25527.312060573284,49.5299,49.5436,49.4131,49.4131,25527.3121
2010-04-29 15:00:00,71.95,72.01,71.9,72.01,20227.14981070849,49.4131,49.4543,49.3788,49.4543,20227.1498
2010-04-29 15:10:00,72.01,72.1,71.98,72.07,29421.308815575987,49.4543,49.5162,49.4337,49.4955,29421.3088
2010-04-29 15:20:00,72.06,72.17,72.02,72.12,41427.79881016766,49.4887,49.5642,49.4612,49.5299,41427.7988
2010-04-29 15:30:00,72.1,72.15,72.06,72.11,58193.61817198485,49.5162,49.5505,49.4887,49.523,58193.6182
2010-04-29 15:40:00,72.11,72.15,72.09,72.12,54624.12114656571,49.523,49.5505,49.5093,49.5299,54624.1211
2010-04-29 15:50:00,72.11,72.14,72.04,72.14,101568.41535965388,49.523,49.5436,49.4749,49.5436,101568.4154
2010-04-30 09:30:00,72.31,72.61,72.28,72.28,52677.12276906436,49.6604,49.8664,49.6398,49.6398,52677.1228
2010-04-30 09:40:00,72.26,72.61,72.25,72.37,40562.46619794484,49.626,49.8664,49.6192,49.7016,40562.4662
2010-04-30 09:50:00,72.34,72.46,72.29,72.31,15900.486749594374,49.681,49.7634,49.6466,49.6604,15900.4867
2010-04-30 10:00:00,72.33,72.33,71.94,71.96,37317.46890210925,49.6741,49.6741,49.4063,49.42,37317.4689
2010-04-30 10:10:00,71.99,72.1,71.88,71.98,23688.480259599783,49.4406,49.5162,49.3651,49.4337,23688.4803
2010-04-30 10:20:00,71.94,72.18,71.91,72.08,38831.80097349919,49.4063,49.5711,49.3857,49.5024,38831.801
2010-04-30 10:30:00,72.11,72.11,71.83,71.85,36884.80259599783,49.523,49.523,49.3307,49.3445,36884.8026
2010-04-30 10:40:00,71.89,72.12,71.82,72.09,34072.47160627366,49.3719,49.5299,49.3239,49.5093,34072.4716
2010-04-30 10:50:00,72.09,72.09,71.84,71.87,20010.816657652784,49.5093,49.5093,49.3376,49.3582,20010.8167
2010-04-30 11:00:00,71.88,72.06,71.82,71.87,31692.806922660897,49.3651,49.4887,49.3239,49.3582,31692.8069
2010-04-30 11:10:00,71.84,71.99,71.82,71.97,46187.128177393184,49.3376,49.4406,49.3239,49.4269,46187.1282
2010-04-30 11:20:00,71.97,72.0,71.83,71.93,29853.9751216874,49.4269,49.4475,49.3307,49.3994,29853.9751
2010-04-30 11:30:00,71.94,72.08,71.92,72.06,40995.13250405624,49.4063,49.5024,49.3925,49.4887,40995.1325
2010-04-30 11:40:00,72.06,72.23,72.05,72.16,32774.47268793943,49.4887,49.6054,49.4818,49.5574,32774.4727
2010-04-30 11:50:00,72.14,72.14,72.0,72.06,13196.322336398052,49.5436,49.5436,49.4475,49.4887,13196.3223
2010-04-30 12:00:00,72.06,72.06,71.83,71.85,29204.97566252028,49.4887,49.4887,49.3307,49.3445,29204.9757
2010-04-30 12:10:00,71.85,71.91,71.7,71.72,27582.47701460249,49.3445,49.3857,49.2414,49.2552,27582.477
2010-04-30 12:20:00,71.71,71.76,71.59,71.72,20443.4829637642,49.2483,49.2826,49.1659,49.2552,20443.483
2010-04-30 12:30:00,71.73,71.8,71.64,71.69,20551.64954029205,49.262,49.3101,49.2002,49.2346,20551.6495
2010-04-30 12:40:00,71.7,71.74,71.68,71.7,15684.153596538668,49.2414,49.2689,49.2277,49.2414,15684.1536
2010-04-30 12:50:00,71.7,71.78,71.5,71.57,35045.97079502434,49.2414,49.2964,49.1041,49.1522,35045.9708
2010-04-30 13:00:00,71.57,71.67,71.49,71.57,21633.315305570577,49.1522,49.2208,49.0972,49.1522,21633.3153
2010-04-30 13:10:00,71.57,71.71,71.51,71.7,20118.98323418064,49.1522,49.2483,49.111,49.2414,20118.9832
2010-04-30 13:20:00,71.69,71.69,71.6,71.63,27257.97728501893,49.2346,49.2346,49.1728,49.1934,27257.9773
2010-04-30 13:30:00,71.63,71.7,71.61,71.67,21849.648458626285,49.1934,49.2414,49.1796,49.2208,21849.6485
2010-04-30 13:40:00,71.67,71.76,71.65,71.75,27582.47701460249,49.2208,49.2826,49.2071,49.2758,27582.477
2010-04-30 13:50:00,71.73,71.75,71.6,71.6,12547.322877230936,49.262,49.2758,49.1728,49.1728,12547.3229
2010-04-30 14:00:00,71.59,71.6,71.52,71.55,23255.81395348837,49.1659,49.1728,49.1178,49.1384,23255.814
2010-04-30 14:10:00,71.54,71.61,71.49,71.57,22606.814494321254,49.1316,49.1796,49.0972,49.1522,22606.8145
2010-04-30 14:20:00,71.56,71.63,71.51,71.59,26717.144402379665,49.1453,49.1934,49.111,49.1659,26717.1444
2010-04-30 14:30:00,71.58,71.59,71.35,71.37,22606.814494321254,49.159,49.1659,49.0011,49.0148,22606.8145
2010-04-30 14:40:00,71.37,71.38,71.25,71.28,31476.4737696052,49.0148,49.0217,48.9324,48.953,31476.4738
2010-04-30 14:50:00,71.3,71.41,71.27,71.3,34396.97133585722,48.9667,49.0423,48.9461,48.9667,34396.9713
2010-04-30 15:00:00,71.27,71.3,71.19,71.28,20659.8161168199,48.9461,48.9667,48.8912,48.953,20659.8161
2010-04-30 15:10:00,71.26,71.41,71.22,71.34,31584.640346133045,48.9393,49.0423,48.9118,48.9942,31584.6403
2010-04-30 15:20:00,71.33,71.33,71.22,71.3,32341.806381828013,48.9873,48.9873,48.9118,48.9667,32341.8064
2010-04-30 15:30:00,71.29,71.35,71.29,71.33,70091.94159004868,48.9599,49.0011,48.9599,48.9873,70091.9416
2010-04-30 15:40:00,71.33,71.33,71.02,71.11,97782.585181179,48.9873,48.9873,48.7744,48.8362,97782.5852
2010-04-30 15:50:00,71.11,71.21,70.98,71.0,143537.04705246078,48.8362,48.9049,48.747,48.7607,143537.0471
2010-05-03 09:30:00,71.46,71.52,71.08,71.41,48134.12655489454,49.0766,49.1178,48.8156,49.0423,48134.1266
2010-05-03 09:40:00,71.39,71.39,71.04,71.05,17955.65170362358,49.0285,49.0285,48.7882,48.795,17955.6517
2010-05-03 09:50:00,71.05,71.27,71.01,71.27,21308.81557598702,48.795,48.9461,48.7676,48.9461,21308.8156
2010-05-03 10:00:00,71.25,71.25,71.1,71.14,15900.486749594374,48.9324,48.9324,48.8294,48.8569,15900.4867
2010-05-03 10:10:00,71.14,71.16,70.78,70.78,30719.30773391022,48.8569,48.8706,48.6096,48.6096,30719.3077
2010-05-03 10:20:00,70.84,70.96,70.82,70.92,14818.820984315846,48.6508,48.7332,48.6371,48.7058,14818.821
2010-05-03 10:30:00,70.91,71.03,70.91,70.96,86316.9280692266,48.6989,48.7813,48.6989,48.7332,86316.9281
2010-05-03 10:40:00,70.96,70.98,70.84,70.84,74959.43753380205,48.7332,48.747,48.6508,48.6508,74959.4375
2010-05-03 10:50:00,70.81,70.84,70.68,70.72,13845.32179556517,48.6302,48.6508,48.5409,48.5684,13845.3218
2010-05-03 11:00:00,70.71,70.97,70.7,70.93,20876.14926987561,48.5615,48.7401,48.5547,48.7126,20876.1493
2010-05-03 11:10:00,70.92,70.98,70.92,70.96,15900.486749594374,48.7058,48.747,48.7058,48.7332,15900.4867
2010-05-03 11:20:00,70.96,71.08,70.95,71.06,28555.97620335316,48.7332,48.8156,48.7264,48.8019,28555.9762
2010-05-03 11:30:00,71.06,71.12,71.06,71.09,76906.4359113034,48.8019,48.8431,48.8019,48.8225,76906.4359
2010-05-03 11:40:00,71.07,71.14,71.05,71.13,37750.13520822066,48.8088,48.8569,48.795,48.85,37750.1352
2010-05-03 11:50:00,71.13,71.19,71.13,71.13,19145.484045429963,48.85,48.8912,48.85,48.85,19145.484
2010-05-03 12:00:00,71.12,71.2,71.11,71.15,27906.97674418605,48.8431,48.8981,48.8362,48.8637,27906.9767
2010-05-03 12:10:00,71.14,71.16,71.08,71.14,27798.8101676582,48.8569,48.8706,48.8156,48.8569,27798.8102
2010-05-03 12:20:00,71.14,71.19,71.09,71.13,30935.640886965928,48.8569,48.8912,48.8225,48.85,30935.6409
2010-05-03 12:30:00,71.14,71.18,71.07,71.08,104164.41319632232,48.8569,48.8843,48.8088,48.8156,104164.4132
2010-05-03 12:40:00,71.08,71.13,71.05,71.08,19686.316928069227,48.8156,48.85,48.795,48.8156,19686.3169
2010-05-03 12:50:00,71.08,71.17,71.08,71.14,12871.822606814494,48.8156,48.8775,48.8156,48.8569,12871.8226
2010-05-03 13:00:00,71.14,71.18,71.06,71.16,20984.31584640346,48.8569,48.8843,48.8019,48.8706,20984.3158
2010-05-03 13:10:00,71.16,71.19,71.12,71.13,10492.15792320173,48.8706,48.8912,48.8431,48.85,10492.1579
2010-05-03 13:20:00,71.12,71.18,71.08,71.1,39156.30070308274,48.8431,48.8843,48.8156,48.8294,39156.3007
2010-05-03 13:30:00,71.09,71.15,71.08,71.11,24229.313142239047,48.8225,48.8637,48.8156,48.8362,24229.3131
2010-05-03 13:40:00,71.1,71.14,71.05,71.09,95402.92049756624,48.8294,48.8569,48.795,48.8225,95402.9205
2010-05-03 13:50:00,71.09,71.1,71.06,71.09,71065.44077879936,48.8225,48.8294,48.8019,48.8225,71065.4408
2010-05-03 14:00:00,71.09,71.11,71.05,71.09,26284.478096268253,48.8225,48.8362,48.795,48.8225,26284.4781
2010-05-03 14:10:00,71.08,71.12,71.08,71.1,11357.490535424551,48.8156,48.8431,48.8156,48.8294,11357.4905
2010-05-03 14:20:00,71.11,71.22,71.1,71.19,45970.79502433748,48.8362,48.9118,48.8294,48.8912,45970.795
2010-05-03 14:30:00,71.19,71.21,71.15,71.15,15900.486749594374,48.8912,48.9049,48.8637,48.8637,15900.4867
2010-05-03 14:40:00,71.16,71.17,71.13,71.15,14169.821525148727,48.8706,48.8775,48.85,48.8637,14169.8215
2010-05-03 14:50:00,71.15,71.21,71.14,71.19,20443.4829637642,48.8637,48.9049,48.8569,48.8912,20443.483
2010-05-03 15:00:00,71.18,71.21,71.13,71.13,41211.46565711195,48.8843,48.9049,48.85,48.85,41211.4657
2010-05-03 15:10:00,71.14,71.19,71.09,71.15,25202.812330989724,48.8569,48.8912,48.8225,48.8637,25202.8123
2010-05-03 15:20:00,71.13,71.16,71.06,71.11,47052.46078961601,48.85,48.8706,48.8019,48.8362,47052.4608
2010-05-03 15:30:00,71.11,71.14,71.09,71.12,29421.308815575987,48.8362,48.8569,48.8225,48.8431,29421.3088
2010-05-03 15:40:00,71.12,71.2,71.08,71.16,43158.4640346133,48.8431,48.8981,48.8156,48.8706,43158.464
2010-05-03 15:50:00,71.17,71.2,71.08,71.18,96051.91995673336,48.8775,48.8981,48.8156,48.8843,96051.92
2010-05-04 09:30:00,70.27,70.45,69.87,70.34,57436.45213628988,48.2594,48.383,47.9847,48.3074,57436.4521
2010-05-04 09:40:00,70.31,70.51,70.29,70.51,41427.79881016766,48.2868,48.4242,48.2731,48.4242,41427.7988
2010-05-04 09:50:00,70.48,70.66,70.36,70.64,32882.63926446728,48.4036,48.5272,48.3212,48.5135,32882.6393
2010-05-04 10:00:00,70.65,70.69,70.45,70.45,44131.96322336398,48.5203,48.5478,48.383,48.383,44131.9632
2010-05-04 10:10:00,70.42,70.54,70.36,70.48,41427.79881016766,48.3624,48.4448,48.3212,48.4036,41427.7988
2010-05-04 10:20:00,70.48,70.61,70.29,70.36,58301.78474851271,48.4036,48.4929,48.2731,48.3212,58301.7847
2010-05-04 10:30:00,70.35,70.36,70.0,70.02,68793.94267171444,48.3143,48.3212,48.0739,48.0877,68793.9427
2010-05-04 10:40:00,70.03,70.03,69.91,69.95,31692.806922660897,48.0945,48.0945,48.0121,48.0396,31692.8069
2010-05-04 10:50:00,69.95,69.98,69.69,69.69,40562.46619794484,48.0396,48.0602,47.861,47.861,40562.4662
2010-05-04 11:00:00,69.7,69.7,69.31,69.47,65981.61168199027,47.8679,47.8679,47.6001,47.7099,65981.6117
2010-05-04 11:10:00,69.46,69.48,69.34,69.34,24229.313142239047,47.7031,47.7168,47.6207,47.6207,24229.3131
2010-05-04 11:20:00,69.35,69.47,69.19,69.3,52893.45592212006,47.6275,47.7099,47.5176,47.5932,52893.4559
2010-05-04 11:30:00,69.29,69.46,69.28,69.37,20876.14926987561,47.5863,47.7031,47.5795,47.6413,20876.1493
2010-05-04 11:40:00,69.37,69.69,69.37,69.63,18171.98485667929,47.6413,47.861,47.6413,47.8198,18171.9849
2010-05-04 11:50:00,69.63,69.64,69.53,69.59,14818.820984315846,47.8198,47.8267,47.7512,47.7924,14818.821
2010-05-04 12:00:00,69.58,69.58,69.32,69.33,13628.988642509465,47.7855,47.7855,47.6069,47.6138,13628.9886
2010-05-04 12:10:00,69.32,69.35,69.24,69.27,14494.321254732287,47.6069,47.6275,47.552,47.5726,14494.3213
2010-05-04 12:20:00,69.25,69.25,68.94,69.06,33423.47214710654,47.5589,47.5589,47.346,47.4284,33423.4721
2010-05-04 12:30:00,69.07,69.25,69.07,69.25,11032.990805840996,47.4352,47.5589,47.4352,47.5589,11032.9908
2010-05-04 12:40:00,69.25,69.34,69.17,69.31,10600.324499729582,47.5589,47.6207,47.5039,47.6001,10600.3245
2010-05-04 12:50:00,69.32,69.37,69.24,69.27,12979.989183342346,47.6069,47.6413,47.552,47.5726,12979.9892
2010-05-04 13:00:00,69.28,69.31,69.2,69.2,15900.486749594374,47.5795,47.6001,47.5245,47.5245,15900.4867
2010-05-04 13:10:00,69.18,69.21,69.04,69.05,12330.98972417523,47.5108,47.5314,47.4146,47.4215,12330.9897
2010-05-04 13:20:00,69.06,69.12,69.06,69.08,23147.64737696052,47.4284,47.4696,47.4284,47.4421,23147.6474
2010-05-04 13:30:00,69.08,69.21,69.08,69.21,19145.484045429963,47.4421,47.5314,47.4421,47.5314,19145.484
2010-05-04 13:40:00,69.24,69.29,69.19,69.29,22606.814494321254,47.552,47.5863,47.5176,47.5863,22606.8145
2010-05-04 13:50:00,69.28,69.28,69.1,69.11,11681.990265008111,47.5795,47.5795,47.4558,47.4627,11681.9903
2010-05-04 14:00:00,69.1,69.19,68.98,69.19,45429.96214169821,47.4558,47.5176,47.3734,47.5176,45429.9621
2010-05-04 14:10:00,69.19,69.36,69.09,69.12,63385.61384532179,47.5176,47.6344,47.449,47.4696,63385.6138
2010-05-04 14:20:00,69.1,69.12,68.96,68.96,38507.30124391563,47.4558,47.4696,47.3597,47.3597,38507.3012
2010-05-04 14:30:00,68.97,69.1,68.81,68.82,29853.9751216874,47.3666,47.4558,47.2567,47.2635,29853.9751
2010-05-04 14:40:00,68.81,68.94,68.76,68.77,23580.31368307193,47.2567,47.346,47.2223,47.2292,23580.3137
2010-05-04 14:50:00,68.78,68.98,68.78,68.92,40021.63331530557,47.2361,47.3734,47.2361,47.3322,40021.6333
2010-05-04 15:00:00,68.93,69.12,68.88,69.05,34613.30448891292,47.3391,47.4696,47.3047,47.4215,34613.3045
2010-05-04 15:10:00,69.05,69.25,69.04,69.23,32774.47268793943,47.4215,47.5589,47.4146,47.5451,32774.4727
2010-05-04 15:20:00,69.24,69.24,69.13,69.18,28988.64250946457,47.552,47.552,47.4764,47.5108,28988.6425
2010-05-04 15:30:00,69.19,69.29,69.11,69.15,46078.96160086533,47.5176,47.5863,47.4627,47.4902,46078.9616
2010-05-04 15:40:00,69.16,69.19,68.95,69.16,72038.93996755003,47.497,47.5176,47.3528,47.497,72038.94
2010-05-04 15:50:00,69.15,69.3,69.1,69.13,171660.35694970255,47.4902,47.5932,47.4558,47.4764,171660.3569
2010-05-05 09:30:00,68.5,68.77,67.97,68.04,73012.4391563007,47.0438,47.2292,46.6798,46.7279,73012.4392
2010-05-05 09:40:00,68.04,68.29,67.95,68.28,25851.81179015684,46.7279,46.8996,46.6661,46.8927,25851.8118
2010-05-05 09:50:00,68.28,68.58,68.08,68.58,31151.974040021632,46.8927,47.0987,46.7553,47.0987,31151.974
2010-05-05 10:00:00,68.54,68.63,68.41,68.57,39588.96700919416,47.0712,47.1331,46.982,47.0919,39588.967
2010-05-05 10:10:00,68.51,68.82,68.4,68.76,24337.4797187669,47.0506,47.2635,46.9751,47.2223,24337.4797
2010-05-05 10:20:00,68.74,68.8,68.59,68.61,28015.14332071389,47.2086,47.2498,47.1056,47.1193,28015.1433
2010-05-05 10:30:00,68.62,68.81,68.61,68.73,25743.645213628988,47.1262,47.2567,47.1193,47.2017,25743.6452
2010-05-05 10:40:00,68.72,69.0,68.72,68.99,46187.128177393184,47.1949,47.3872,47.1949,47.3803,46187.1282
2010-05-05 10:50:00,69.0,69.04,68.81,68.86,23147.64737696052,47.3872,47.4146,47.2567,47.291,23147.6474
2010-05-05 11:00:00,68.86,68.86,68.68,68.79,24012.979989183343,47.291,47.291,47.1674,47.2429,24012.98
2010-05-05 11:10:00,68.78,68.84,68.6,68.69,52352.6230394808,47.2361,47.2773,47.1125,47.1743,52352.623
2010-05-05 11:20:00,68.67,68.83,68.63,68.66,52028.12330989724,47.1605,47.2704,47.1331,47.1537,52028.1233
2010-05-05 11:30:00,68.67,68.83,68.67,68.76,33747.9718766901,47.1605,47.2704,47.1605,47.2223,33747.9719
2010-05-05 11:40:00,68.75,68.93,68.72,68.87,17955.65170362358,47.2155,47.3391,47.1949,47.2979,17955.6517
2010-05-05 11:50:00,68.89,69.0,68.78,68.95,14818.820984315846,47.3116,47.3872,47.2361,47.3528,14818.821
2010-05-05 12:00:00,68.95,68.99,68.77,68.79,20010.816657652784,47.3528,47.3803,47.2292,47.2429,20010.8167
2010-05-05 12:10:00,68.78,68.79,68.62,68.71,14061.654948620877,47.2361,47.2429,47.1262,47.188,14061.6549
2010-05-05 12:20:00,68.74,68.74,68.63,68.63,14061.654948620877,47.2086,47.2086,47.1331,47.1331,14061.6549
2010-05-05 12:30:00,68.6,68.76,68.51,68.6,10275.824770146024,47.1125,47.2223,47.0506,47.1125,10275.8248
2010-05-05 12:40:00,68.59,68.59,68.4,68.49,12330.98972417523,47.1056,47.1056,46.9751,47.0369,12330.9897
2010-05-05 12:50:00,68.49,68.59,68.48,68.48,11790.156841535963,47.0369,47.1056,47.03,47.03,11790.1568
2010-05-05 13:00:00,68.47,68.51,68.36,68.48,13845.32179556517,47.0232,47.0506,46.9476,47.03,13845.3218
2010-05-05 13:10:00,68.49,68.49,68.33,68.4,16873.98593834505,47.0369,47.0369,46.927,46.9751,16873.9859
2010-05-05 13:20:00,68.4,68.58,68.4,68.49,9085.992428339645,46.9751,47.0987,46.9751,47.0369,9085.9924
2010-05-05 13:30:00,68.49,68.52,68.31,68.51,22931.31422390481,47.0369,47.0575,46.9133,47.0506,22931.3142
2010-05-05 13:40:00,68.51,68.51,68.37,68.48,17198.48566792861,47.0506,47.0506,46.9545,47.03,17198.4857
2010-05-05 13:50:00,68.49,68.49,68.17,68.17,24229.313142239047,47.0369,47.0369,46.8171,46.8171,24229.3131
2010-05-05 14:00:00,68.16,68.47,68.14,68.45,33639.80530016225,46.8103,47.0232,46.7965,47.0094,33639.8053
2010-05-05 14:10:00,68.45,68.5,68.29,68.4,26825.31097890752,47.0094,47.0438,46.8996,46.9751,26825.311
2010-05-05 14:20:00,68.4,68.49,68.31,68.37,21957.815035154137,46.9751,47.0369,46.9133,46.9545,21957.815
2010-05-05 14:30:00,68.34,68.45,68.28,68.36,41644.13196322336,46.9339,47.0094,46.8927,46.9476,41644.132
2010-05-05 14:40:00,68.34,68.41,68.27,68.34,46944.29421308816,46.9339,46.982,46.8858,46.9339,46944.2942
2010-05-05 14:50:00,68.32,68.45,68.18,68.45,55381.28718226068,46.9202,47.0094,46.824,47.0094,55381.2872
2010-05-05 15:00:00,68.42,68.51,68.36,68.45,74094.10492157923,46.9888,47.0506,46.9476,47.0094,74094.1049
2010-05-05 15:10:00,68.45,68.5,68.39,68.44,92049.7566252028,47.0094,47.0438,46.9682,47.0026,92049.7566
2010-05-05 15:20:00,68.46,68.64,68.45,68.52,63818.2801514332,47.0163,47.1399,47.0094,47.0575,63818.2802
2010-05-05 15:30:00,68.51,68.54,68.39,68.51,54840.454299621415,47.0506,47.0712,46.9682,47.0506,54840.4543
2010-05-05 15:40:00,68.51,68.65,68.5,68.54,54840.454299621415,47.0506,47.1468,47.0438,47.0712,54840.4543
2010-05-05 15:50:00,68.54,68.66,68.53,68.59,88804.75932936723,47.0712,47.1537,47.0644,47.1056,88804.7593
2010-05-06 09:30:00,68.05,68.51,67.47,68.48,23904.813412655487,46.7347,47.0506,46.3364,47.03,23904.8134
2010-05-06 09:40:00,68.49,68.73,68.39,68.58,28123.30989724175,47.0369,47.2017,46.9682,47.0987,28123.3099
2010-05-06 09:50:00,68.59,68.69,68.48,68.67,18063.81828015144,47.1056,47.1743,47.03,47.1605,18063.8183
2010-05-06 10:00:00,68.66,68.76,68.5,68.55,28123.30989724175,47.1537,47.2223,47.0438,47.0781,28123.3099
2010-05-06 10:10:00,68.56,68.85,68.55,68.79,24337.4797187669,47.085,47.2841,47.0781,47.2429,24337.4797
2010-05-06 10:20:00,68.76,68.76,68.36,68.36,20876.14926987561,47.2223,47.2223,46.9476,46.9476,20876.1493
2010-05-06 10:30:00,68.4,68.42,68.31,68.39,21308.81557598702,46.9751,46.9888,46.9133,46.9682,21308.8156
2010-05-06 10:40:00,68.41,68.42,68.01,68.16,22282.314764737694,46.982,46.9888,46.7073,46.8103,22282.3148
2010-05-06 10:50:00,68.17,68.19,67.99,68.16,19469.98377501352,46.8171,46.8309,46.6935,46.8103,19469.9838
2010-05-06 11:00:00,68.17,68.21,68.02,68.19,16116.81990265008,46.8171,46.8446,46.7141,46.8309,16116.8199
2010-05-06 11:10:00,68.17,68.22,67.86,68.02,33098.972417522986,46.8171,46.8515,46.6042,46.7141,33098.9724
2010-05-06 11:20:00,68.01,68.23,67.99,68.18,18171.98485667929,46.7073,46.8583,46.6935,46.824,18171.9849
2010-05-06 11:30:00,68.2,68.21,68.02,68.18,19794.48350459708,46.8377,46.8446,46.7141,46.824,19794.4835
2010-05-06 11:40:00,68.19,68.19,67.89,67.9,24878.312601406164,46.8309,46.8309,46.6248,46.6317,24878.3126
2010-05-06 11:50:00,67.92,68.14,67.9,68.06,16765.819361817197,46.6454,46.7965,46.6317,46.7416,16765.8194
2010-05-06 12:00:00,68.06,68.19,68.02,68.1,14710.654407787992,46.7416,46.8309,46.7141,46.7691,14710.6544
2010-05-06 12:10:00,68.12,68.44,68.12,68.28,16224.986479177933,46.7828,47.0026,46.7828,46.8927,16224.9865
2010-05-06 12:20:00,68.28,68.34,68.12,68.14,9626.825310978908,46.8927,46.9339,46.7828,46.7965,9626.8253
2010-05-06 12:30:00,68.14,68.2,68.03,68.09,11141.157382368849,46.7965,46.8377,46.721,46.7622,11141.1574
2010-05-06 12:40:00,68.07,68.08,67.91,67.95,11357.490535424551,46.7485,46.7553,46.6386,46.6661,11357.4905
2010-05-06 12:50:00,67.94,68.14,67.9,68.14,11465.657111952409,46.6592,46.7965,46.6317,46.7965,11465.6571
2010-05-06 13:00:00,68.14,68.21,68.07,68.13,16224.986479177933,46.7965,46.8446,46.7485,46.7897,16224.9865
2010-05-06 13:10:00,68.12,68.12,67.79,67.86,17955.65170362358,46.7828,46.7828,46.5562,46.6042,17955.6517
2010-05-06 13:20:00,67.83,67.84,67.67,67.79,37966.46836127636,46.5836,46.5905,46.4738,46.5562,37966.4684
2010-05-06 13:30:00,67.8,67.81,67.63,67.65,15467.820443482964,46.563,46.5699,46.4463,46.46,15467.8204
2010-05-06 13:40:00,67.62,67.81,67.55,67.78,28880.475932936723,46.4394,46.5699,46.3913,46.5493,28880.4759
2010-05-06 13:50:00,67.78,67.81,67.53,67.75,32449.972958355866,46.5493,46.5699,46.3776,46.5287,32449.973
2010-05-06 14:00:00,67.77,67.77,67.45,67.51,23688.480259599783,46.5424,46.5424,46.3227,46.3639,23688.4803
2010-05-06 14:10:00,67.51,67.52,67.04,67.1,60897.78258518118,46.3639,46.3707,46.0411,46.0823,60897.7826
2010-05-06 14:20:00,67.09,67.35,66.61,67.15,58842.61763115197,46.0754,46.254,45.7458,46.1166,58842.6176
2010-05-06 14:30:00,67.15,67.22,66.14,66.14,81773.93185505678,46.1166,46.1647,45.423,45.423,81773.9319
2010-05-06 14:40:00,66.07,66.17,63.41,64.77,141590.04867495943,45.3749,45.4436,43.5481,44.4821,141590.0487
2010-05-06 14:50:00,64.72,66.27,64.72,65.96,68902.1092482423,44.4478,45.5123,44.4478,45.2994,68902.1092
2010-05-06 15:00:00,65.94,67.21,65.42,66.93,201406.16549486207,45.2856,46.1578,44.9285,45.9655,201406.1655
2010-05-06 15:10:00,66.84,67.22,66.6,66.63,164088.69659275282,45.9037,46.1647,45.7389,45.7595,164088.6966
2010-05-06 15:20:00,66.63,66.63,65.81,66.21,89453.75878853434,45.7595,45.7595,45.1964,45.4711,89453.7588
2010-05-06 15:30:00,66.24,66.95,66.19,66.86,121146.56571119525,45.4917,45.9793,45.4573,45.9175,121146.5657
2010-05-06 15:40:00,66.86,67.86,66.77,67.81,212547.3228772309,45.9175,46.6042,45.8557,46.5699,212547.3229
2010-05-06 15:50:00,67.81,67.82,66.82,66.84,241319.6322336398,46.5699,46.5768,45.89,45.9037,241319.6322
2010-05-07 09:30:00,66.69,67.52,65.34,67.47,69551.10870740941,45.8007,46.3707,44.8736,46.3364,69551.1087
2010-05-07 09:40:00,67.47,67.65,67.01,67.11,66846.94429421308,46.3364,46.46,46.0205,46.0892,66846.9443
2010-05-07 09:50:00,67.13,67.35,66.72,66.74,59167.11736073553,46.1029,46.254,45.8213,45.8351,59167.1174
2010-05-07 10:00:00,66.72,66.83,66.14,66.57,65008.11249323958,45.8213,45.8969,45.423,45.7183,65008.1125
2010-05-07 10:10:00,66.61,66.92,66.31,66.56,96268.25310978908,45.7458,45.9587,45.5397,45.7114,96268.2531
2010-05-07 10:20:00,66.54,66.54,65.21,65.66,71822.60681449431,45.6977,45.6977,44.7843,45.0933,71822.6068
2010-05-07 10:30:00,65.7,66.54,65.68,66.4,75175.77068685775,45.1208,45.6977,45.1071,45.6016,75175.7707
2010-05-07 10:40:00,66.39,66.44,65.82,66.2,44348.29637641968,45.5947,45.629,45.2032,45.4642,44348.2964
2010-05-07 10:50:00,66.25,66.73,66.06,66.56,59924.2833964305,45.4985,45.8282,45.3681,45.7114,59924.2834
2010-05-07 11:00:00,66.56,66.93,66.29,66.92,82314.76473769605,45.7114,45.9655,45.526,45.9587,82314.7647
2010-05-07 11:10:00,66.89,67.72,66.85,67.28,93131.42239048134,45.9381,46.5081,45.9106,46.2059,93131.4224
2010-05-07 11:20:00,67.26,67.38,66.44,66.49,51595.45700378583,46.1922,46.2746,45.629,45.6634,51595.457
2010-05-07 11:30:00,66.36,66.45,66.04,66.25,49107.625743645214,45.5741,45.6359,45.3543,45.4985,49107.6257
2010-05-07 11:40:00,66.28,67.11,66.28,67.01,39264.4672796106,45.5191,46.0892,45.5191,46.0205,39264.4673
2010-05-07 11:50:00,67.03,67.03,66.71,66.87,53434.28880475933,46.0342,46.0342,45.8145,45.9243,53434.2888
2010-05-07 12:00:00,66.82,66.99,66.58,66.95,30502.97458085452,45.89,46.0068,45.7252,45.9793,30502.9746
2010-05-07 12:10:00,66.92,67.09,66.77,66.86,54407.787993510006,45.9587,46.0754,45.8557,45.9175,54407.788
2010-05-07 12:20:00,66.85,66.97,66.46,66.56,43158.4640346133,45.9106,45.993,45.6428,45.7114,43158.464
2010-05-07 12:30:00,66.56,66.65,66.31,66.5,49323.95889670092,45.7114,45.7733,45.5397,45.6702,49323.9589
2010-05-07 12:40:00,66.55,66.73,66.52,66.56,23796.646836127635,45.7046,45.8282,45.684,45.7114,23796.6468
2010-05-07 12:50:00,66.56,66.7,66.29,66.41,51162.79069767442,45.7114,45.8076,45.526,45.6084,51162.7907
2010-05-07 13:00:00,66.36,66.55,66.0,66.0,18280.15143320714,45.5741,45.7046,45.3269,45.3269,18280.1514
2010-05-07 13:10:00,66.0,66.37,65.8,66.19,43374.797187669006,45.3269,45.581,45.1895,45.4573,43374.7972
2010-05-07 13:20:00,66.18,66.3,66.04,66.04,15900.486749594374,45.4505,45.5329,45.3543,45.3543,15900.4867
2010-05-07 13:30:00,66.03,66.34,66.03,66.18,18171.98485667929,45.3475,45.5604,45.3475,45.4505,18171.9849
2010-05-07 13:40:00,66.21,66.38,66.11,66.29,38615.46782044348,45.4711,45.5878,45.4024,45.526,38615.4678
2010-05-07 13:50:00,66.3,66.31,66.09,66.1,30178.47485127096,45.5329,45.5397,45.3887,45.3955,30178.4749
2010-05-07 14:00:00,66.12,66.19,65.82,65.84,84586.26284478095,45.4093,45.4573,45.2032,45.217,84586.2628
2010-05-07 14:10:00,65.84,65.94,65.7,65.94,35478.63710113575,45.217,45.2856,45.1208,45.2856,35478.6371
2010-05-07 14:20:00,65.92,65.93,65.55,65.61,41752.29853975122,45.2719,45.2788,45.0178,45.059,41752.2985
2010-05-07 14:30:00,65.55,65.88,65.5,65.85,56354.78637101135,45.0178,45.2444,44.9835,45.2238,56354.7864
2010-05-07 14:40:00,65.85,66.1,65.74,65.82,29637.64196863169,45.2238,45.3955,45.1483,45.2032,29637.642
2010-05-07 14:50:00,65.78,65.93,65.63,65.86,20876.14926987561,45.1758,45.2788,45.0727,45.2307,20876.1493
2010-05-07 15:00:00,65.85,65.89,65.51,65.53,35478.63710113575,45.2238,45.2513,44.9903,45.0041,35478.6371
2010-05-07 15:10:00,65.55,65.66,65.38,65.66,53866.95511087074,45.0178,45.0933,44.9011,45.0933,53866.9551
2010-05-07 15:20:00,65.67,65.74,65.45,65.51,101676.58193618173,45.1002,45.1483,44.9491,44.9903,101676.5819
2010-05-07 15:30:00,65.55,65.57,65.27,65.45,93347.75554353705,45.0178,45.0315,44.8255,44.9491,93347.7555
2010-05-07 15:40:00,65.45,65.8,65.41,65.45,113034.07247160628,44.9491,45.1895,44.9217,44.9491,113034.0725
2010-05-07 15:50:00,65.45,65.67,65.36,65.53,150351.5413737155,44.9491,45.1002,44.8873,45.0041,150351.5414
2010-05-10 09:30:00,67.32,67.86,66.91,67.48,173174.6890210925,46.2334,46.6042,45.9518,46.3433,173174.689
2010-05-10 09:40:00,67.49,67.91,67.48,67.84,136830.7193077339,46.3501,46.6386,46.3433,46.5905,136830.7193
2010-05-10 09:50:00,67.85,67.95,67.66,67.93,88047.59329367225,46.5974,46.6661,46.4669,46.6523,88047.5933
2010-05-10 10:00:00,67.93,68.02,67.78,67.84,93131.42239048134,46.6523,46.7141,46.5493,46.5905,93131.4224
2010-05-10 10:10:00,67.83,67.9,67.48,67.53,87723.09356408869,46.5836,46.6317,46.3433,46.3776,87723.0936
2010-05-10 10:20:00,67.54,67.64,67.35,67.48,52460.78961600865,46.3845,46.4532,46.254,46.3433,52460.7896
2010-05-10 10:30:00,67.44,67.54,67.22,67.24,58842.61763115197,46.3158,46.3845,46.1647,46.1784,58842.6176
2010-05-10 10:40:00,67.25,67.29,66.86,66.9,78528.9345592212,46.1853,46.2128,45.9175,45.9449,78528.9346
2010-05-10 10:50:00,66.89,67.04,66.8,67.03,64142.779881016766,45.9381,46.0411,45.8763,46.0342,64142.7799
2010-05-10 11:00:00,67.02,67.31,67.0,67.08,50297.4580854516,46.0274,46.2265,46.0136,46.0686,50297.4581
2010-05-10 11:10:00,67.05,67.1,66.91,67.07,67928.61005949162,46.048,46.0823,45.9518,46.0617,67928.6101
2010-05-10 11:20:00,67.07,67.16,67.03,67.13,60681.44943212547,46.0617,46.1235,46.0342,46.1029,60681.4494
2010-05-10 11:30:00,67.13,67.43,67.1,67.4,74202.27149810709,46.1029,46.3089,46.0823,46.2883,74202.2715
2010-05-10 11:40:00,67.41,67.49,67.38,67.42,49215.79232017307,46.2952,46.3501,46.2746,46.3021,49215.7923
2010-05-10 11:50:00,67.45,67.51,67.39,67.49,47268.79394267171,46.3227,46.3639,46.2815,46.3501,47268.7939
2010-05-10 12:00:00,67.49,67.49,67.39,67.49,38507.30124391563,46.3501,46.3501,46.2815,46.3501,38507.3012
2010-05-10 12:10:00,67.49,67.49,67.33,67.36,30935.640886965928,46.3501,46.3501,46.2403,46.2609,30935.6409
2010-05-10 12:20:00,67.36,67.36,67.18,67.2,23472.14710654408,46.2609,46.2609,46.1372,46.151,23472.1471
2010-05-10 12:30:00,67.19,67.37,67.17,67.32,27041.64413196322,46.1441,46.2677,46.1304,46.2334,27041.6441
2010-05-10 12:40:00,67.31,67.32,67.14,67.16,20443.4829637642,46.2265,46.2334,46.1098,46.1235,20443.483
2010-05-10 12:50:00,67.16,67.29,67.1,67.21,16008.653326122228,46.1235,46.2128,46.0823,46.1578,16008.6533
2010-05-10 13:00:00,67.22,67.29,66.91,66.95,41211.46565711195,46.1647,46.2128,45.9518,45.9793,41211.4657
2010-05-10 13:10:00,66.96,67.09,66.81,66.91,67495.9437533802,45.9862,46.0754,45.8831,45.9518,67495.9438
2010-05-10 13:20:00,66.89,66.93,66.75,66.84,60897.78258518118,45.9381,45.9655,45.8419,45.9037,60897.7826
2010-05-10 13:30:00,66.84,67.01,66.82,66.91,53866.95511087074,45.9037,46.0205,45.89,45.9518,53866.9551
2010-05-10 13:40:00,66.91,66.92,66.53,66.56,92590.58950784209,45.9518,45.9587,45.6908,45.7114,92590.5895
2010-05-10 13:50:00,66.57,66.67,66.52,66.52,72255.27312060574,45.7183,45.787,45.684,45.684,72255.2731
2010-05-10 14:00:00,66.52,66.67,66.39,66.66,52460.78961600865,45.684,45.787,45.5947,45.7801,52460.7896
2010-05-10 14:10:00,66.66,66.68,66.55,66.6,56030.2866414278,45.7801,45.7939,45.7046,45.7389,56030.2866
2010-05-10 14:20:00,66.61,66.73,66.52,66.59,71714.44023796647,45.7458,45.8282,45.684,45.732,71714.4402
2010-05-10 14:30:00,66.58,66.67,66.47,66.47,81773.93185505678,45.7252,45.787,45.6496,45.6496,81773.9319
2010-05-10 14:40:00,66.48,66.72,66.44,66.71,48566.792861005946,45.6565,45.8213,45.629,45.8145,48566.7929
2010-05-10 14:50:00,66.71,67.04,66.69,67.0,40346.13304488913,45.8145,46.0411,45.8007,46.0136,40346.133
2010-05-10 15:00:00,67.0,67.0,66.66,66.69,50621.95781503515,46.0136,46.0136,45.7801,45.8007,50621.9578
2010-05-10 15:10:00,66.7,66.82,66.67,66.79,38074.63493780421,45.8076,45.89,45.787,45.8694,38074.6349
2010-05-10 15:20:00,66.8,66.92,66.77,66.9,37209.3023255814,45.8763,45.9587,45.8557,45.9449,37209.3023
2010-05-10 15:30:00,66.9,66.9,66.73,66.84,66630.61114115738,45.9449,45.9449,45.8282,45.9037,66630.6111
2010-05-10 15:40:00,66.85,66.97,66.67,66.86,161709.03190914006,45.9106,45.993,45.787,45.9175,161709.0319
2010-05-10 15:50:00,66.87,67.18,66.86,67.15,210275.824770146,45.9243,46.1372,45.9175,46.1166,210275.8248
2010-05-11 09:30:00,66.54,66.73,66.17,66.69,42293.13142239048,45.6977,45.8282,45.4436,45.8007,42293.1314
2010-05-11 09:40:00,66.69,66.71,66.48,66.53,33098.972417522986,45.8007,45.8145,45.6565,45.6908,33098.9724
2010-05-11 09:50:00,66.5,66.71,66.47,66.67,59275.28393726338,45.6702,45.8145,45.6496,45.787,59275.2839
2010-05-11 10:00:00,66.67,66.85,66.54,66.61,29096.809085992427,45.787,45.9106,45.6977,45.7458,29096.8091
2010-05-11 10:10:00,66.62,66.91,66.58,66.8,33207.13899405084,45.7526,45.9518,45.7252,45.8763,33207.139
2010-05-11 10:20:00,66.79,66.95,66.78,66.8,31151.974040021632,45.8694,45.9793,45.8625,45.8763,31151.974
2010-05-11 10:30:00,66.8,66.9,66.65,66.9,39156.30070308274,45.8763,45.9449,45.7733,45.9449,39156.3007
2010-05-11 10:40:00,66.93,66.98,66.8,66.91,25959.97836668469,45.9655,45.9999,45.8763,45.9518,25959.9784
2010-05-11 10:50:00,66.91,66.92,66.77,66.83,33315.30557057869,45.9518,45.9587,45.8557,45.8969,33315.3056
2010-05-11 11:00:00,66.83,67.03,66.83,66.95,49107.625743645214,45.8969,46.0342,45.8969,45.9793,49107.6257
2010-05-11 11:10:00,66.95,67.1,66.91,66.99,81665.76527852892,45.9793,46.0823,45.9518,46.0068,81665.7653
2010-05-11 11:20:00,67.0,67.04,66.87,66.95,47268.79394267171,46.0136,46.0411,45.9243,45.9793,47268.7939
2010-05-11 11:30:00,66.94,67.11,66.89,67.08,58950.78420767983,45.9724,46.0892,45.9381,46.0686,58950.7842
2010-05-11 11:40:00,67.07,67.29,67.05,67.07,20335.316387236344,46.0617,46.2128,46.048,46.0617,20335.3164
2010-05-11 11:50:00,67.07,67.09,66.97,67.02,25094.64575446187,46.0617,46.0754,45.993,46.0274,25094.6458
2010-05-11 12:00:00,67.02,67.22,66.99,67.16,27906.97674418605,46.0274,46.1647,46.0068,46.1235,27906.9767
2010-05-11 12:10:00,67.17,67.23,67.07,67.22,47701.46024878312,46.1304,46.1716,46.0617,46.1647,47701.4602
2010-05-11 12:20:00,67.22,67.25,67.03,67.04,23039.480800432662,46.1647,46.1853,46.0342,46.0411,23039.4808
2010-05-11 12:30:00,67.04,67.08,66.93,67.01,20551.64954029205,46.0411,46.0686,45.9655,46.0205,20551.6495
2010-05-11 12:40:00,67.0,67.2,66.99,67.19,24012.979989183343,46.0136,46.151,46.0068,46.1441,24012.98
2010-05-11 12:50:00,67.19,67.24,67.15,67.16,30502.97458085452,46.1441,46.1784,46.1166,46.1235,30502.9746
2010-05-11 13:00:00,67.18,67.19,67.05,67.16,27798.8101676582,46.1372,46.1441,46.048,46.1235,27798.8102
2010-05-11 13:10:00,67.17,67.17,66.97,66.97,19686.316928069227,46.1304,46.1304,45.993,45.993,19686.3169
2010-05-11 13:20:00,66.96,67.1,66.95,67.07,32017.306652244457,45.9862,46.0823,45.9793,46.0617,32017.3067
2010-05-11 13:30:00,67.07,67.13,66.99,67.04,28664.14277988101,46.0617,46.1029,46.0068,46.0411,28664.1428
2010-05-11 13:40:00,67.04,67.27,66.98,67.21,31043.80746349378,46.0411,46.199,45.9999,46.1578,31043.8075
2010-05-11 13:50:00,67.2,67.21,67.04,67.06,32882.63926446728,46.151,46.1578,46.0411,46.0548,32882.6393
2010-05-11 14:00:00,67.06,67.15,67.0,67.01,27906.97674418605,46.0548,46.1166,46.0136,46.0205,27906.9767
2010-05-11 14:10:00,67.01,67.05,66.71,66.81,36992.969172525685,46.0205,46.048,45.8145,45.8831,36992.9692
2010-05-11 14:20:00,66.81,66.92,66.76,66.8,57328.28555976203,45.8831,45.9587,45.8488,45.8763,57328.2856
2010-05-11 14:30:00,66.8,66.8,66.55,66.6,77555.43537047053,45.8763,45.8763,45.7046,45.7389,77555.4354
2010-05-11 14:40:00,66.59,66.68,66.51,66.66,51595.45700378583,45.732,45.7939,45.6771,45.7801,51595.457
2010-05-11 14:50:00,66.67,66.75,66.61,66.63,50189.29150892374,45.787,45.8419,45.7458,45.7595,50189.2915
2010-05-11 15:00:00,66.61,66.64,66.44,66.52,69442.94213088155,45.7458,45.7664,45.629,45.684,69442.9421
2010-05-11 15:10:00,66.51,66.58,66.36,66.4,61763.115197404,45.6771,45.7252,45.5741,45.6016,61763.1152
2010-05-11 15:20:00,66.4,66.52,66.31,66.43,63818.2801514332,45.6016,45.684,45.5397,45.6222,63818.2802
2010-05-11 15:30:00,66.43,66.53,66.33,66.46,127528.39372633856,45.6222,45.6908,45.5535,45.6428,127528.3937
2010-05-11 15:40:00,66.45,66.5,66.36,66.36,140832.88263926446,45.6359,45.6702,45.5741,45.5741,140832.8826
2010-05-11 15:50:00,66.35,66.41,66.19,66.25,152623.03948080042,45.5672,45.6084,45.4573,45.4985,152623.0395
2010-05-12 09:30:00,66.39,66.54,66.12,66.31,52568.956192536505,45.5947,45.6977,45.4093,45.5397,52568.9562
2010-05-12 09:40:00,66.32,66.42,66.15,66.31,42725.79772850189,45.5466,45.6153,45.4299,45.5397,42725.7977
2010-05-12 09:50:00,66.32,66.55,66.25,66.55,46295.29475392104,45.5466,45.7046,45.4985,45.7046,46295.2948
2010-05-12 10:00:00,66.55,66.59,66.34,66.59,99080.58409951325,45.7046,45.732,45.5604,45.732,99080.5841
2010-05-12 10:10:00,66.57,66.67,66.54,66.56,184532.17955651705,45.7183,45.787,45.6977,45.7114,184532.1796
2010-05-12 10:20:00,66.56,66.61,66.51,66.61,95619.25365062196,45.7114,45.7458,45.6771,45.7458,95619.2537
2010-05-12 10:30:00,66.61,66.66,66.53,66.65,129583.55868036776,45.7458,45.7801,45.6908,45.7733,129583.5587
2010-05-12 10:40:00,66.65,66.72,66.56,66.65,61438.61546782044,45.7733,45.8213,45.7114,45.7733,61438.6155
2010-05-12 10:50:00,66.64,66.69,66.57,66.61,58085.451595457,45.7664,45.8007,45.7183,45.7458,58085.4516
2010-05-12 11:00:00,66.59,66.97,66.57,66.97,76365.60302866415,45.732,45.993,45.7183,45.993,76365.603
2010-05-12 11:10:00,66.96,67.12,66.94,67.04,65981.61168199027,45.9862,46.096,45.9724,46.0411,65981.6117
2010-05-12 11:20:00,67.04,67.05,66.87,66.9,59599.78366684694,46.0411,46.048,45.9243,45.9449,59599.7837
2010-05-12 11:30:00,66.91,67.04,66.89,67.0,64467.27961060032,45.9518,46.0411,45.9381,46.0136,64467.2796
2010-05-12 11:40:00,66.99,67.04,66.85,66.91,53866.95511087074,46.0068,46.0411,45.9106,45.9518,53866.9551
2010-05-12 11:50:00,66.92,67.04,66.9,67.04,52136.2898864251,45.9587,46.0411,45.9449,46.0411,52136.2899
2010-05-12 12:00:00,67.04,67.04,66.93,66.93,180746.34937804216,46.0411,46.0411,45.9655,45.9655,180746.3494
2010-05-12 12:10:00,66.93,67.02,66.92,66.95,64899.94591671173,45.9655,46.0274,45.9587,45.9793,64899.9459
2010-05-12 12:20:00,66.95,66.97,66.89,66.96,24012.979989183343,45.9793,45.993,45.9381,45.9862,24012.98
2010-05-12 12:30:00,66.95,66.98,66.87,66.96,33747.9718766901,45.9793,45.9999,45.9243,45.9862,33747.9719
2010-05-12 12:40:00,66.97,66.98,66.89,66.92,21633.315305570577,45.993,45.9999,45.9381,45.9587,21633.3153
2010-05-12 12:50:00,66.93,66.96,66.88,66.95,39697.13358572201,45.9655,45.9862,45.9312,45.9793,39697.1336
2010-05-12 13:00:00,66.94,66.99,66.92,66.98,47052.46078961601,45.9724,46.0068,45.9587,45.9999,47052.4608
2010-05-12 13:10:00,66.97,66.99,66.9,66.94,57003.78583017847,45.993,46.0068,45.9449,45.9724,57003.7858
2010-05-12 13:20:00,66.93,66.96,66.8,66.91,26717.144402379665,45.9655,45.9862,45.8763,45.9518,26717.1444
2010-05-12 13:30:00,66.92,66.92,66.84,66.86,34396.97133585722,45.9587,45.9587,45.9037,45.9175,34396.9713
2010-05-12 13:40:00,66.87,66.93,66.82,66.92,40670.63277447269,45.9243,45.9655,45.89,45.9587,40670.6328
2010-05-12 13:50:00,66.92,66.93,66.8,66.8,33856.13845321796,45.9587,45.9655,45.8763,45.8763,33856.1385
2010-05-12 14:00:00,66.81,66.88,66.77,66.82,40129.79989183342,45.8831,45.9312,45.8557,45.89,40129.7999
2010-05-12 14:10:00,66.82,66.91,66.8,66.9,33423.47214710654,45.89,45.9518,45.8763,45.9449,33423.4721
2010-05-12 14:20:00,66.9,67.01,66.87,66.93,65548.94537587886,45.9449,46.0205,45.9243,45.9655,65548.9454
2010-05-12 14:30:00,66.94,67.01,66.9,66.96,56354.78637101135,45.9724,46.0205,45.9449,45.9862,56354.7864
2010-05-12 14:40:00,66.97,66.97,66.88,66.93,41752.29853975122,45.993,45.993,45.9312,45.9655,41752.2985
2010-05-12 14:50:00,66.95,67.02,66.92,66.96,83288.26392644673,45.9793,46.0274,45.9587,45.9862,83288.2639
2010-05-12 15:00:00,66.96,67.05,66.92,66.97,95511.0870740941,45.9862,46.048,45.9587,45.993,95511.0871
2010-05-12 15:10:00,66.98,67.04,66.92,66.95,52785.28934559221,45.9999,46.0411,45.9587,45.9793,52785.2893
2010-05-12 15:20:00,66.96,67.04,66.94,66.99,67495.9437533802,45.9862,46.0411,45.9724,46.0068,67495.9438
2010-05-12 15:30:00,67.0,67.02,66.88,66.9,59816.11681990265,46.0136,46.0274,45.9312,45.9449,59816.1168
2010-05-12 15:40:00,66.89,67.03,66.86,67.01,87398.59383450514,45.9381,46.0342,45.9175,46.0205,87398.5938
2010-05-12 15:50:00,67.01,67.09,66.93,67.06,134126.55489453758,46.0205,46.0754,45.9655,46.0548,134126.5549
2010-05-13 09:30:00,66.8,66.93,66.2,66.43,6598.161168199026,45.8763,45.9655,45.4642,45.6222,6598.1612
2010-05-13 09:40:00,66.64,66.67,66.47,66.63,74634.9378042185,45.7664,45.787,45.6496,45.7595,74634.9378
2010-05-13 09:50:00,66.62,66.75,66.6,66.65,57760.951865873445,45.7526,45.8419,45.7389,45.7733,57760.9519
2010-05-13 10:00:00,66.62,66.78,66.59,66.78,64250.94645754462,45.7526,45.8625,45.732,45.8625,64250.9465
2010-05-13 10:10:00,66.77,66.79,66.65,66.78,42617.63115197404,45.8557,45.8694,45.7733,45.8625,42617.6312
2010-05-13 10:20:00,66.79,66.91,66.67,66.91,61871.281773931856,45.8694,45.9518,45.787,45.9518,61871.2818
2010-05-13 10:30:00,66.91,66.93,66.8,66.81,89670.09194159004,45.9518,45.9655,45.8763,45.8831,89670.0919
2010-05-13 10:40:00,66.81,66.91,66.8,66.82,58301.78474851271,45.8831,45.9518,45.8763,45.89,58301.7847
2010-05-13 10:50:00,66.81,66.89,66.78,66.83,24661.97944835046,45.8831,45.9381,45.8625,45.8969,24661.9794
2010-05-13 11:00:00,66.82,66.87,66.67,66.75,44240.12979989183,45.89,45.9243,45.787,45.8419,44240.1298
2010-05-13 11:10:00,66.74,66.79,66.66,66.76,59275.28393726338,45.8351,45.8694,45.7801,45.8488,59275.2839
2010-05-13 11:20:00,66.76,66.82,66.57,66.58,36127.63656030287,45.8488,45.89,45.7183,45.7252,36127.6366
2010-05-13 11:30:00,66.6,66.62,66.5,66.59,65765.27852893456,45.7389,45.7526,45.6702,45.732,65765.2785
2010-05-13 11:40:00,66.58,66.6,66.54,66.56,139643.05029745807,45.7252,45.7389,45.6977,45.7114,139643.0503
2010-05-13 11:50:00,66.57,66.59,66.43,66.45,41535.96538669551,45.7183,45.732,45.6222,45.6359,41535.9654
2010-05-13 12:00:00,66.45,66.59,66.42,66.55,26608.977825851813,45.6359,45.732,45.6153,45.7046,26608.9778
2010-05-13 12:10:00,66.55,66.59,66.46,66.52,25743.645213628988,45.7046,45.732,45.6428,45.684,25743.6452
2010-05-13 12:20:00,66.51,66.6,66.51,66.55,29421.308815575987,45.6771,45.7389,45.6771,45.7046,29421.3088
2010-05-13 12:30:00,66.55,66.57,66.5,66.5,25743.645213628988,45.7046,45.7183,45.6702,45.6702,25743.6452
2010-05-13 12:40:00,66.52,66.56,66.5,66.5,30719.30773391022,45.684,45.7114,45.6702,45.6702,30719.3077
2010-05-13 12:50:00,66.47,66.57,66.43,66.48,22606.814494321254,45.6496,45.7183,45.6222,45.6565,22606.8145
2010-05-13 13:00:00,66.46,66.5,66.4,66.45,22931.31422390481,45.6428,45.6702,45.6016,45.6359,22931.3142
2010-05-13 13:10:00,66.43,66.87,66.42,66.83,36019.469983775016,45.6222,45.9243,45.6153,45.8969,36019.47
2010-05-13 13:20:00,66.84,66.9,66.81,66.85,19469.98377501352,45.9037,45.9449,45.8831,45.9106,19469.9838
2010-05-13 13:30:00,66.86,66.97,66.82,66.83,38074.63493780421,45.9175,45.993,45.89,45.8969,38074.6349
2010-05-13 13:40:00,66.84,66.89,66.71,66.82,18820.984315846403,45.9037,45.9381,45.8145,45.89,18820.9843
2010-05-13 13:50:00,66.83,66.83,66.75,66.77,9518.658734451054,45.8969,45.8969,45.8419,45.8557,9518.6587
2010-05-13 14:00:00,66.75,66.86,66.74,66.77,27906.97674418605,45.8419,45.9175,45.8351,45.8557,27906.9767
2010-05-13 14:10:00,66.77,66.83,66.75,66.8,15792.320173066522,45.8557,45.8969,45.8419,45.8763,15792.3202
2010-05-13 14:20:00,66.8,66.81,66.67,66.72,17090.319091400757,45.8763,45.8831,45.787,45.8213,17090.3191
2010-05-13 14:30:00,66.69,66.7,66.56,66.69,16008.653326122228,45.8007,45.8076,45.7114,45.8007,16008.6533
2010-05-13 14:40:00,66.67,66.67,66.54,66.55,16116.81990265008,45.787,45.787,45.6977,45.7046,16116.8199
2010-05-13 14:50:00,66.54,66.64,66.51,66.61,37101.135749053545,45.6977,45.7664,45.6771,45.7458,37101.1357
2010-05-13 15:00:00,66.63,66.67,66.52,66.55,34613.30448891292,45.7595,45.787,45.684,45.7046,34613.3045
2010-05-13 15:10:00,66.56,66.56,66.23,66.24,55922.12006489994,45.7114,45.7114,45.4848,45.4917,55922.1201
2010-05-13 15:20:00,66.24,66.45,66.21,66.4,76041.10329908058,45.4917,45.6359,45.4711,45.6016,76041.1033
2010-05-13 15:30:00,66.39,66.41,66.12,66.22,63385.61384532179,45.5947,45.6084,45.4093,45.4779,63385.6138
2010-05-13 15:40:00,66.2,66.33,66.09,66.24,169064.35911303406,45.4642,45.5535,45.3887,45.4917,169064.3591
2010-05-13 15:50:00,66.25,66.42,66.06,66.08,148837.2093023256,45.4985,45.6153,45.3681,45.3818,148837.2093
2010-05-14 09:30:00,65.42,65.45,64.91,65.03,59167.11736073553,44.9285,44.9491,44.5783,44.6607,59167.1174
2010-05-14 09:40:00,65.03,65.07,64.52,64.81,51919.956733369385,44.6607,44.6882,44.3104,44.5096,51919.9567
2010-05-14 09:50:00,64.81,64.96,64.56,64.69,67171.44402379665,44.5096,44.6126,44.3379,44.4272,67171.444
2010-05-14 10:00:00,64.69,64.69,64.38,64.46,61654.94862087615,44.4272,44.4272,44.2143,44.2692,61654.9486
2010-05-14 10:10:00,64.47,64.85,64.44,64.65,37858.30178474851,44.2761,44.5371,44.2555,44.3997,37858.3018
2010-05-14 10:20:00,64.63,64.85,64.6,64.67,19794.48350459708,44.386,44.5371,44.3654,44.4134,19794.4835
2010-05-14 10:30:00,64.7,64.77,64.51,64.52,34288.80475932937,44.434,44.4821,44.3036,44.3104,34288.8048
2010-05-14 10:40:00,64.54,64.61,64.5,64.61,32449.972958355866,44.3242,44.3722,44.2967,44.3722,32449.973
2010-05-14 10:50:00,64.61,64.61,64.36,64.47,30611.141157382368,44.3722,44.3722,44.2005,44.2761,30611.1412
2010-05-14 11:00:00,64.46,64.47,64.16,64.21,28123.30989724175,44.2692,44.2761,44.0632,44.0975,28123.3099
2010-05-14 11:10:00,64.2,64.35,64.08,64.23,23147.64737696052,44.0907,44.1937,44.0083,44.1113,23147.6474
2010-05-14 11:20:00,64.22,64.22,63.96,64.07,40129.79989183342,44.1044,44.1044,43.9258,44.0014,40129.7999
2010-05-14 11:30:00,64.05,64.28,64.03,64.19,24012.979989183343,43.9876,44.1456,43.9739,44.0838,24012.98
2010-05-14 11:40:00,64.18,64.26,64.11,64.15,15359.65386695511,44.0769,44.1319,44.0289,44.0563,15359.6539
2010-05-14 11:50:00,64.15,64.15,63.96,63.99,28015.14332071389,44.0563,44.0563,43.9258,43.9464,28015.1433
2010-05-14 12:00:00,64.0,64.06,63.61,63.72,104921.5792320173,43.9533,43.9945,43.6855,43.761,104921.5792
2010-05-14 12:10:00,63.71,63.84,63.7,63.84,42617.63115197404,43.7541,43.8434,43.7473,43.8434,42617.6312
2010-05-14 12:20:00,63.83,63.84,63.6,63.77,278745.2677122769,43.8366,43.8434,43.6786,43.7954,278745.2677
2010-05-14 12:30:00,63.79,63.9,63.74,63.9,65657.1119524067,43.8091,43.8846,43.7747,43.8846,65657.112
2010-05-14 12:40:00,63.92,64.1,63.89,64.07,44672.79610600325,43.8984,44.022,43.8778,44.0014,44672.7961
2010-05-14 12:50:00,64.08,64.39,64.08,64.38,43915.630070308274,44.0083,44.2212,44.0083,44.2143,43915.6301
2010-05-14 13:00:00,64.36,64.45,64.28,64.34,32666.306111411574,44.2005,44.2624,44.1456,44.1868,32666.3061
2010-05-14 13:10:00,64.34,64.47,64.24,64.28,34072.47160627366,44.1868,44.2761,44.1181,44.1456,34072.4716
2010-05-14 13:20:00,64.28,64.4,64.25,64.35,20010.816657652784,44.1456,44.228,44.125,44.1937,20010.8167
2010-05-14 13:30:00,64.34,64.35,64.19,64.21,34829.63764196863,44.1868,44.1937,44.0838,44.0975,34829.6376
2010-05-14 13:40:00,64.25,64.32,64.19,64.26,12330.98972417523,44.125,44.1731,44.0838,44.1319,12330.9897
2010-05-14 13:50:00,64.26,64.39,64.16,64.3,23904.813412655487,44.1319,44.2212,44.0632,44.1593,23904.8134
2010-05-14 14:00:00,64.32,64.37,64.25,64.27,11790.156841535963,44.1731,44.2074,44.125,44.1387,11790.1568
2010-05-14 14:10:00,64.27,64.29,64.07,64.17,25959.97836668469,44.1387,44.1525,44.0014,44.0701,25959.9784
2010-05-14 14:20:00,64.16,64.29,64.13,64.26,16657.652785289345,44.0632,44.1525,44.0426,44.1319,16657.6528
2010-05-14 14:30:00,64.27,64.35,64.19,64.31,27366.14386154678,44.1387,44.1937,44.0838,44.1662,27366.1439
2010-05-14 14:40:00,64.28,64.28,64.16,64.23,30178.47485127096,44.1456,44.1456,44.0632,44.1113,30178.4749
2010-05-14 14:50:00,64.24,64.28,63.98,64.02,42401.29799891833,44.1181,44.1456,43.9396,43.967,42401.298
2010-05-14 15:00:00,64.03,64.1,63.96,64.1,40995.13250405624,43.9739,44.022,43.9258,44.022,40995.1325
2010-05-14 15:10:00,64.1,64.17,63.99,64.01,28988.64250946457,44.022,44.0701,43.9464,43.9602,28988.6425
2010-05-14 15:20:00,64.0,64.03,63.86,63.96,44997.2958355868,43.9533,43.9739,43.8572,43.9258,44997.2958
2010-05-14 15:30:00,63.98,64.1,63.97,64.1,53109.789075175766,43.9396,44.022,43.9327,44.022,53109.7891
2010-05-14 15:40:00,64.08,64.29,64.08,64.19,85451.59545700379,44.0083,44.1525,44.0083,44.0838,85451.5955
2010-05-14 15:50:00,64.21,64.51,64.19,64.36,146782.04434829636,44.0975,44.3036,44.0838,44.2005,146782.0443
2010-05-17 09:30:00,64.36,65.13,64.36,65.05,42293.13142239048,44.2005,44.7294,44.2005,44.6744,42293.1314
2010-05-17 09:40:00,65.05,65.22,65.05,65.1,115089.23742563548,44.6744,44.7912,44.6744,44.7088,115089.2374
2010-05-17 09:50:00,65.13,65.35,65.0,65.32,135424.55381287183,44.7294,44.8804,44.6401,44.8598,135424.5538
2010-05-17 10:00:00,65.3,65.49,65.28,65.4,61438.61546782044,44.8461,44.9766,44.8324,44.9148,61438.6155
2010-05-17 10:10:00,65.4,65.7,65.34,65.69,31800.97349918875,44.9148,45.1208,44.8736,45.114,31800.9735
2010-05-17 10:20:00,65.67,65.78,65.64,65.66,80259.59978366684,45.1002,45.1758,45.0796,45.0933,80259.5998
2010-05-17 10:30:00,65.68,65.68,65.31,65.33,61546.78204434829,45.1071,45.1071,44.853,44.8667,61546.782
2010-05-17 10:40:00,65.32,65.33,65.13,65.23,27906.97674418605,44.8598,44.8667,44.7294,44.798,27906.9767
2010-05-17 10:50:00,65.22,65.38,65.09,65.09,21200.648999459165,44.7912,44.9011,44.7019,44.7019,21200.649
2010-05-17 11:00:00,65.08,65.11,64.8,64.92,53434.28880475933,44.695,44.7156,44.5027,44.5851,53434.2888
2010-05-17 11:10:00,64.92,64.92,64.62,64.62,47485.12709572742,44.5851,44.5851,44.3791,44.3791,47485.1271
2010-05-17 11:20:00,64.6,64.71,64.53,64.71,30827.474310438072,44.3654,44.4409,44.3173,44.4409,30827.4743
2010-05-17 11:30:00,64.7,64.83,64.66,64.72,42401.29799891833,44.434,44.5233,44.4066,44.4478,42401.298
2010-05-17 11:40:00,64.72,64.82,64.51,64.6,31476.4737696052,44.4478,44.5165,44.3036,44.3654,31476.4738
2010-05-17 11:50:00,64.59,64.61,64.47,64.58,44348.29637641968,44.3585,44.3722,44.2761,44.3516,44348.2964
2010-05-17 12:00:00,64.57,64.57,63.93,64.07,69118.442401298,44.3448,44.3448,43.9052,44.0014,69118.4424
2010-05-17 12:10:00,64.09,64.25,64.08,64.2,40562.46619794484,44.0151,44.125,44.0083,44.0907,40562.4662
2010-05-17 12:20:00,64.19,64.23,64.1,64.1,20984.31584640346,44.0838,44.1113,44.022,44.022,20984.3158
2010-05-17 12:30:00,64.12,64.29,64.08,64.22,19794.48350459708,44.0357,44.1525,44.0083,44.1044,19794.4835
2010-05-17 12:40:00,64.22,64.45,64.21,64.45,27149.81070849108,44.1044,44.2624,44.0975,44.2624,27149.8107
2010-05-17 12:50:00,64.46,64.46,64.31,64.32,11032.990805840996,44.2692,44.2692,44.1662,44.1731,11032.9908
2010-05-17 13:00:00,64.32,64.36,64.21,64.24,20010.816657652784,44.1731,44.2005,44.0975,44.1181,20010.8167
2010-05-17 13:10:00,64.24,64.43,64.16,64.42,17522.98539751217,44.1181,44.2486,44.0632,44.2418,17522.9854
2010-05-17 13:20:00,64.43,64.53,64.29,64.47,29096.809085992427,44.2486,44.3173,44.1525,44.2761,29096.8091
2010-05-17 13:30:00,64.47,64.55,64.32,64.33,23363.980530016222,44.2761,44.331,44.1731,44.1799,23363.9805
2010-05-17 13:40:00,64.3,64.37,64.23,64.32,30070.308274743104,44.1593,44.2074,44.1113,44.1731,30070.3083
2010-05-17 13:50:00,64.34,64.52,64.23,64.49,23472.14710654408,44.1868,44.3104,44.1113,44.2898,23472.1471
2010-05-17 14:00:00,64.51,64.9,64.47,64.71,71606.27366143861,44.3036,44.5714,44.2761,44.4409,71606.2737
2010-05-17 14:10:00,64.71,64.8,64.66,64.77,26608.977825851813,44.4409,44.5027,44.4066,44.4821,26608.9778
2010-05-17 14:20:00,64.78,64.91,64.7,64.74,88696.59275283937,44.489,44.5783,44.434,44.4615,88696.5928
2010-05-17 14:30:00,64.72,64.88,64.68,64.84,117901.56841535964,44.4478,44.5577,44.4203,44.5302,117901.5684
2010-05-17 14:40:00,64.85,65.18,64.85,65.1,58409.95132504056,44.5371,44.7637,44.5371,44.7088,58409.9513
2010-05-17 14:50:00,65.09,65.33,65.09,65.29,178366.68469442942,44.7019,44.8667,44.7019,44.8392,178366.6847
2010-05-17 15:00:00,65.31,65.55,65.25,65.28,75175.77068685775,44.853,45.0178,44.8118,44.8324,75175.7707
2010-05-17 15:10:00,65.28,65.36,65.01,65.07,66630.61114115738,44.8324,44.8873,44.6469,44.6882,66630.6111
2010-05-17 15:20:00,65.08,65.16,64.98,65.12,104164.41319632232,44.695,44.75,44.6263,44.7225,104164.4132
2010-05-17 15:30:00,65.12,65.47,65.09,65.39,135965.3866955111,44.7225,44.9629,44.7019,44.9079,135965.3867
2010-05-17 15:40:00,65.38,65.54,65.18,65.32,153380.2055164954,44.9011,45.0109,44.7637,44.8598,153380.2055
2010-05-17 15:50:00,65.33,65.41,65.23,65.27,186911.84424012972,44.8667,44.9217,44.798,44.8255,186911.8442
2010-05-18 09:30:00,65.83,66.03,65.59,66.0,42509.46457544619,45.2101,45.3475,45.0453,45.3269,42509.4646
2010-05-18 09:40:00,65.98,67.03,65.97,66.81,66522.44456462952,45.3131,46.0342,45.3062,45.8831,66522.4446
2010-05-18 09:50:00,66.79,66.8,66.2,66.23,47701.46024878312,45.8694,45.8763,45.4642,45.4848,47701.4602
2010-05-18 10:00:00,66.23,66.28,66.06,66.15,39805.30016224986,45.4848,45.5191,45.3681,45.4299,39805.3002
2010-05-18 10:10:00,66.14,66.34,66.11,66.27,30070.308274743104,45.423,45.5604,45.4024,45.5123,30070.3083
2010-05-18 10:20:00,66.25,66.25,66.13,66.17,47809.626825310974,45.4985,45.4985,45.4161,45.4436,47809.6268
2010-05-18 10:30:00,66.17,66.19,65.87,65.89,57544.61871281774,45.4436,45.4573,45.2376,45.2513,57544.6187
2010-05-18 10:40:00,65.89,65.94,65.65,65.67,24229.313142239047,45.2513,45.2856,45.0865,45.1002,24229.3131
2010-05-18 10:50:00,65.64,65.94,65.58,65.93,34937.80421849649,45.0796,45.2856,45.0384,45.2788,34937.8042
2010-05-18 11:00:00,65.91,66.03,65.75,65.82,30827.474310438072,45.265,45.3475,45.1552,45.2032,30827.4743
2010-05-18 11:10:00,65.78,66.03,65.78,66.0,48999.45916711736,45.1758,45.3475,45.1758,45.3269,48999.4592
2010-05-18 11:20:00,66.0,66.08,65.92,66.0,28015.14332071389,45.3269,45.3818,45.2719,45.3269,28015.1433
2010-05-18 11:30:00,65.99,65.99,65.87,65.9,34721.471065440775,45.32,45.32,45.2376,45.2582,34721.4711
2010-05-18 11:40:00,65.89,65.89,65.65,65.71,45862.62844780963,45.2513,45.2513,45.0865,45.1277,45862.6284
2010-05-18 11:50:00,65.71,65.8,65.69,65.73,19145.484045429963,45.1277,45.1895,45.114,45.1414,19145.484
2010-05-18 12:00:00,65.72,65.75,65.51,65.6,31476.4737696052,45.1346,45.1552,44.9903,45.0521,31476.4738
2010-05-18 12:10:00,65.61,65.76,65.57,65.68,22174.14818820984,45.059,45.162,45.0315,45.1071,22174.1482
2010-05-18 12:20:00,65.69,65.78,65.54,65.77,27690.64359113034,45.114,45.1758,45.0109,45.1689,27690.6436
2010-05-18 12:30:00,65.76,65.85,65.68,65.8,26825.31097890752,45.162,45.2238,45.1071,45.1895,26825.311
2010-05-18 12:40:00,65.79,66.01,65.74,65.91,16765.819361817197,45.1826,45.3337,45.1483,45.265,16765.8194
2010-05-18 12:50:00,65.93,65.94,65.5,65.5,17306.65224445646,45.2788,45.2856,44.9835,44.9835,17306.6522
2010-05-18 13:00:00,65.49,65.6,65.24,65.39,64899.94591671173,44.9766,45.0521,44.8049,44.9079,64899.9459
2010-05-18 13:10:00,65.37,65.4,65.16,65.24,17414.818820984314,44.8942,44.9148,44.75,44.8049,17414.8188
2010-05-18 13:20:00,65.19,65.43,65.18,65.34,23472.14710654408,44.7706,44.9354,44.7637,44.8736,23472.1471
2010-05-18 13:30:00,65.33,65.33,64.98,65.03,26825.31097890752,44.8667,44.8667,44.6263,44.6607,26825.311
2010-05-18 13:40:00,65.06,65.08,64.83,64.98,31692.806922660897,44.6813,44.695,44.5233,44.6263,31692.8069
2010-05-18 13:50:00,64.96,65.08,64.86,64.9,17739.318550567874,44.6126,44.695,44.5439,44.5714,17739.3186
2010-05-18 14:00:00,64.91,65.13,64.86,65.1,23363.980530016222,44.5783,44.7294,44.5439,44.7088,23363.9805
2010-05-18 14:10:00,65.08,65.23,65.08,65.23,29637.64196863169,44.695,44.798,44.695,44.798,29637.642
2010-05-18 14:20:00,65.21,65.21,65.01,65.1,28123.30989724175,44.7843,44.7843,44.6469,44.7088,28123.3099
2010-05-18 14:30:00,65.12,65.12,64.82,64.85,29529.47539210384,44.7225,44.7225,44.5165,44.5371,29529.4754
2010-05-18 14:40:00,64.85,65.11,64.82,65.03,42401.29799891833,44.5371,44.7156,44.5165,44.6607,42401.298
2010-05-18 14:50:00,65.02,65.02,64.63,64.78,39372.633856138455,44.6538,44.6538,44.386,44.489,39372.6339
2010-05-18 15:00:00,64.78,64.89,64.55,64.86,59275.28393726338,44.489,44.5645,44.331,44.5439,59275.2839
2010-05-18 15:10:00,64.84,65.21,64.82,65.07,31368.307193077337,44.5302,44.7843,44.5165,44.6882,31368.3072
2010-05-18 15:20:00,65.09,65.12,64.79,64.8,43807.46349378042,44.7019,44.7225,44.4959,44.5027,43807.4635
2010-05-18 15:30:00,64.77,64.9,64.7,64.8,70740.94104921579,44.4821,44.5714,44.434,44.5027,70740.941
2010-05-18 15:40:00,64.84,64.92,64.75,64.8,70416.44131963223,44.5302,44.5851,44.4684,44.5027,70416.4413
2010-05-18 15:50:00,64.79,64.96,64.75,64.8,106327.7447268794,44.4959,44.6126,44.4684,44.5027,106327.7447
2010-05-19 09:30:00,64.51,64.54,63.86,64.25,38831.80097349919,44.3036,44.3242,43.8572,44.125,38831.801
2010-05-19 09:40:00,64.26,64.51,64.0,64.4,55922.12006489994,44.1319,44.3036,43.9533,44.228,55922.1201
2010-05-19 09:50:00,64.41,64.45,64.17,64.24,45105.462412114655,44.2349,44.2624,44.0701,44.1181,45105.4624
2010-05-19 10:00:00,64.24,64.27,63.98,64.01,42617.63115197404,44.1181,44.1387,43.9396,43.9602,42617.6312
2010-05-19 10:10:00,64.03,64.1,63.64,63.79,71173.6073553272,43.9739,44.022,43.7061,43.8091,71173.6074
2010-05-19 10:20:00,63.8,63.99,63.63,63.96,57760.951865873445,43.816,43.9464,43.6992,43.9258,57760.9519
2010-05-19 10:30:00,63.98,64.19,63.87,64.0,37317.46890210925,43.9396,44.0838,43.864,43.9533,37317.4689
2010-05-19 10:40:00,63.97,64.21,63.9,63.96,45646.29529475392,43.9327,44.0975,43.8846,43.9258,45646.2953
2010-05-19 10:50:00,63.97,63.98,63.79,63.85,33315.30557057869,43.9327,43.9396,43.8091,43.8503,33315.3056
2010-05-19 11:00:00,63.85,63.89,63.74,63.74,25094.64575446187,43.8503,43.8778,43.7747,43.7747,25094.6458
2010-05-19 11:10:00,63.74,63.75,63.54,63.56,23472.14710654408,43.7747,43.7816,43.6374,43.6511,23472.1471
2010-05-19 11:20:00,63.55,63.75,63.44,63.75,95511.0870740941,43.6443,43.7816,43.5687,43.7816,95511.0871
2010-05-19 11:30:00,63.73,63.83,63.71,63.78,39588.96700919416,43.7679,43.8366,43.7541,43.8022,39588.967
2010-05-19 11:40:00,63.78,63.86,63.67,63.72,47268.79394267171,43.8022,43.8572,43.7267,43.761,47268.7939
2010-05-19 11:50:00,63.72,63.87,63.63,63.79,58301.78474851271,43.761,43.864,43.6992,43.8091,58301.7847
2010-05-19 12:00:00,63.78,63.9,63.76,63.84,28447.80962682531,43.8022,43.8846,43.7885,43.8434,28447.8096
2010-05-19 12:10:00,63.85,63.94,63.69,63.74,40129.79989183342,43.8503,43.9121,43.7404,43.7747,40129.7999
2010-05-19 12:20:00,63.74,64.11,63.7,64.04,21092.48242293132,43.7747,44.0289,43.7473,43.9808,21092.4824
2010-05-19 12:30:00,63.98,63.98,63.81,63.88,17090.319091400757,43.9396,43.9396,43.8228,43.8709,17090.3191
2010-05-19 12:40:00,63.88,63.88,63.73,63.76,23147.64737696052,43.8709,43.8709,43.7679,43.7885,23147.6474
2010-05-19 12:50:00,63.74,64.1,63.71,64.1,18820.984315846403,43.7747,44.022,43.7541,44.022,18820.9843
2010-05-19 13:00:00,64.1,64.1,63.85,63.97,16333.153055705789,44.022,44.022,43.8503,43.9327,16333.1531
2010-05-19 13:10:00,63.95,64.04,63.89,63.98,6598.161168199026,43.919,43.9808,43.8778,43.9396,6598.1612
2010-05-19 13:20:00,63.99,64.26,63.99,64.12,19469.98377501352,43.9464,44.1319,43.9464,44.0357,19469.9838
2010-05-19 13:30:00,64.18,64.19,63.95,64.02,12547.322877230936,44.0769,44.0838,43.919,43.967,12547.3229
2010-05-19 13:40:00,64.04,64.27,63.98,64.21,16333.153055705789,43.9808,44.1387,43.9396,44.0975,16333.1531
2010-05-19 13:50:00,64.23,64.26,64.05,64.08,15684.153596538668,44.1113,44.1319,43.9876,44.0083,15684.1536
2010-05-19 14:00:00,64.1,64.33,64.05,64.13,16873.98593834505,44.022,44.1799,43.9876,44.0426,16873.9859
2010-05-19 14:10:00,64.13,64.14,63.97,63.98,22931.31422390481,44.0426,44.0495,43.9327,43.9396,22931.3142
2010-05-19 14:20:00,63.96,64.02,63.84,64.01,22065.98161168199,43.9258,43.967,43.8434,43.9602,22065.9816
2010-05-19 14:30:00,64.01,64.03,63.88,63.92,14169.821525148727,43.9602,43.9739,43.8709,43.8984,14169.8215
2010-05-19 14:40:00,63.88,64.28,63.88,64.26,21308.81557598702,43.8709,44.1456,43.8709,44.1319,21308.8156
2010-05-19 14:50:00,64.25,64.26,64.12,64.16,42942.1308815576,44.125,44.1319,44.0357,44.0632,42942.1309
2010-05-19 15:00:00,64.19,64.22,64.0,64.04,41535.96538669551,44.0838,44.1044,43.9533,43.9808,41535.9654
2010-05-19 15:10:00,64.05,64.14,63.95,64.14,19469.98377501352,43.9876,44.0495,43.919,44.0495,19469.9838
2010-05-19 15:20:00,64.11,64.21,63.97,64.21,39048.13412655489,44.0289,44.0975,43.9327,44.0975,39048.1341
2010-05-19 15:30:00,64.22,64.38,64.09,64.38,60789.61600865333,44.1044,44.2143,44.0151,44.2143,60789.616
2010-05-19 15:40:00,64.37,64.41,64.18,64.23,93564.08869659276,44.2074,44.2349,44.0769,44.1113,93564.0887
2010-05-19 15:50:00,64.23,64.34,64.15,64.16,119740.40021633316,44.1113,44.1868,44.0563,44.0632,119740.4002
2010-05-20 09:30:00,62.53,62.6,62.24,62.42,102650.0811249324,42.9438,42.9918,42.7446,42.8682,102650.0811
2010-05-20 09:40:00,62.42,62.72,62.26,62.71,113034.07247160628,42.8682,43.0742,42.7583,43.0674,113034.0725
2010-05-20 09:50:00,62.67,63.11,62.67,63.05,81449.43212547322,43.0399,43.3421,43.0399,43.3009,81449.4321
2010-05-20 10:00:00,63.05,63.12,62.81,62.83,72579.77285018929,43.3009,43.349,43.1361,43.1498,72579.7729
2010-05-20 10:10:00,62.8,62.81,62.34,62.52,94429.42130881557,43.1292,43.1361,42.8133,42.9369,94429.4213
2010-05-20 10:20:00,62.51,62.61,62.22,62.5,111303.40724716062,42.93,42.9987,42.7309,42.9232,111303.4072
2010-05-20 10:30:00,62.48,62.73,62.47,62.55,72038.93996755003,42.9094,43.0811,42.9026,42.9575,72038.94
2010-05-20 10:40:00,62.55,62.58,62.46,62.5,65548.94537587886,42.9575,42.9781,42.8957,42.9232,65548.9454
2010-05-20 10:50:00,62.48,62.68,62.47,62.6,109789.07517577067,42.9094,43.0468,42.9026,42.9918,109789.0752
2010-05-20 11:00:00,62.6,62.64,62.48,62.63,79502.43374797187,42.9918,43.0193,42.9094,43.0124,79502.4337
2010-05-20 11:10:00,62.63,62.64,62.39,62.51,104488.9129259059,43.0124,43.0193,42.8476,42.93,104488.9129
2010-05-20 11:20:00,62.51,62.8,62.43,62.66,56138.45321795565,42.93,43.1292,42.8751,43.033,56138.4532
2010-05-20 11:30:00,62.69,62.73,62.5,62.63,62628.44780962682,43.0536,43.0811,42.9232,43.0124,62628.4478
2010-05-20 11:40:00,62.62,62.72,62.62,62.66,77771.76852352623,43.0056,43.0742,43.0056,43.033,77771.7685
2010-05-20 11:50:00,62.64,62.65,62.33,62.35,69659.27528393726,43.0193,43.0262,42.8064,42.8201,69659.2753
2010-05-20 12:00:00,62.35,62.4,62.28,62.38,58301.78474851271,42.8201,42.8545,42.7721,42.8407,58301.7847
2010-05-20 12:10:00,62.36,62.36,61.99,62.07,69010.27582477014,42.827,42.827,42.5729,42.6278,69010.2758
2010-05-20 12:20:00,62.07,62.08,61.9,61.92,99621.41698215251,42.6278,42.6347,42.5111,42.5248,99621.417
2010-05-20 12:30:00,61.92,61.95,61.79,61.93,70308.27474310438,42.5248,42.5454,42.4355,42.5317,70308.2747
2010-05-20 12:40:00,61.93,61.93,61.77,61.78,40778.79935100054,42.5317,42.5317,42.4218,42.4287,40778.7994
2010-05-20 12:50:00,61.78,61.78,61.41,61.43,94862.087614927,42.4287,42.4287,42.1746,42.1883,94862.0876
2010-05-20 13:00:00,61.41,61.76,61.37,61.72,123634.39697133584,42.1746,42.4149,42.1471,42.3875,123634.397
2010-05-20 13:10:00,61.71,61.8,61.61,61.78,65765.27852893456,42.3806,42.4424,42.3119,42.4287,65765.2785
2010-05-20 13:20:00,61.78,62.02,61.73,61.86,79286.10059491616,42.4287,42.5935,42.3943,42.4836,79286.1006
2010-05-20 13:30:00,61.84,61.97,61.73,61.76,90751.75770686858,42.4699,42.5592,42.3943,42.4149,90751.7577
2010-05-20 13:40:00,61.76,61.98,61.7,61.75,79610.60032449973,42.4149,42.566,42.3737,42.4081,79610.6003
2010-05-20 13:50:00,61.77,62.05,61.65,61.98,174580.85451595456,42.4218,42.6141,42.3394,42.566,174580.8545
2010-05-20 14:00:00,61.99,62.03,61.65,61.78,61871.281773931856,42.5729,42.6004,42.3394,42.4287,61871.2818
2010-05-20 14:10:00,61.78,62.08,61.73,62.06,72796.10600324499,42.4287,42.6347,42.3943,42.621,72796.106
2010-05-20 14:20:00,62.06,62.17,61.94,62.0,76690.1027582477,42.621,42.6965,42.5386,42.5798,76690.1028
2010-05-20 14:30:00,61.99,62.29,61.88,62.26,120713.89940508382,42.5729,42.7789,42.4974,42.7583,120713.8994
2010-05-20 14:40:00,62.24,62.39,62.14,62.29,98864.25094645754,42.7446,42.8476,42.6759,42.7789,98864.2509
2010-05-20 14:50:00,62.28,62.43,62.04,62.06,174797.18766901028,42.7721,42.8751,42.6072,42.621,174797.1877
2010-05-20 15:00:00,62.06,62.19,61.83,62.07,98431.58464034612,42.621,42.7103,42.463,42.6278,98431.5846
2010-05-20 15:10:00,62.07,62.07,61.86,62.0,55489.453758788535,42.6278,42.6278,42.4836,42.5798,55489.4538
2010-05-20 15:20:00,62.02,62.27,61.93,62.09,68144.94321254732,42.5935,42.7652,42.5317,42.6416,68144.9432
2010-05-20 15:30:00,62.08,62.17,61.88,61.97,83612.76365603028,42.6347,42.6965,42.4974,42.5592,83612.7637
2010-05-20 15:40:00,61.96,62.0,61.41,61.63,149702.5419145484,42.5523,42.5798,42.1746,42.3257,149702.5419
2010-05-20 15:50:00,61.63,61.65,61.02,61.04,195348.83720930232,42.3257,42.3394,41.9067,41.9205,195348.8372
2010-05-21 09:30:00,59.87,60.51,59.69,60.4,347322.8772309356,41.1169,41.5565,40.9933,41.4809,347322.8772
2010-05-21 09:40:00,60.42,61.1,60.32,61.0,87939.4267171444,41.4947,41.9617,41.426,41.893,87939.4267
2010-05-21 09:50:00,61.01,61.67,61.0,61.37,105570.57869118442,41.8999,42.3531,41.893,42.1471,105570.5787
2010-05-21 10:00:00,61.35,61.78,61.23,61.49,118334.23472147106,42.1334,42.4287,42.051,42.2295,118334.2347
2010-05-21 10:10:00,61.52,61.59,61.08,61.09,94645.75446187129,42.2501,42.2982,41.9479,41.9548,94645.7545
2010-05-21 10:20:00,61.09,61.24,60.79,60.86,68577.60951865873,41.9548,42.0578,41.7488,41.7969,68577.6095
2010-05-21 10:30:00,60.81,61.17,60.75,61.13,67387.77717685235,41.7625,42.0097,41.7213,41.9823,67387.7772
2010-05-21 10:40:00,61.18,61.29,60.9,60.94,54191.454840454295,42.0166,42.0922,41.8243,41.8518,54191.4548
2010-05-21 10:50:00,60.94,61.06,60.77,60.99,83612.76365603028,41.8518,41.9342,41.735,41.8861,83612.7637
2010-05-21 11:00:00,60.99,61.32,60.94,61.16,42293.13142239048,41.8861,42.1128,41.8518,42.0029,42293.1314
2010-05-21 11:10:00,61.16,61.46,61.03,61.41,48999.45916711736,42.0029,42.2089,41.9136,42.1746,48999.4592
2010-05-21 11:20:00,61.42,61.67,61.31,61.57,52677.12276906436,42.1814,42.3531,42.1059,42.2845,52677.1228
2010-05-21 11:30:00,61.57,61.76,61.46,61.74,54624.12114656571,42.2845,42.4149,42.2089,42.4012,54624.1211
2010-05-21 11:40:00,61.75,61.99,61.69,61.78,32774.47268793943,42.4081,42.5729,42.3669,42.4287,32774.4727
2010-05-21 11:50:00,61.79,61.97,61.69,61.79,37425.6354786371,42.4355,42.5592,42.3669,42.4355,37425.6355
2010-05-21 12:00:00,61.78,61.81,61.49,61.56,48674.9594375338,42.4287,42.4493,42.2295,42.2776,48674.9594
2010-05-21 12:10:00,61.55,61.65,61.42,61.57,33207.13899405084,42.2707,42.3394,42.1814,42.2845,33207.139
2010-05-21 12:20:00,61.58,61.67,61.53,61.57,30827.474310438072,42.2913,42.3531,42.257,42.2845,30827.4743
2010-05-21 12:30:00,61.53,61.6,61.37,61.47,34721.471065440775,42.257,42.3051,42.1471,42.2158,34721.4711
2010-05-21 12:40:00,61.47,61.58,61.28,61.3,24445.64629529475,42.2158,42.2913,42.0853,42.099,24445.6463
2010-05-21 12:50:00,61.3,61.41,61.25,61.26,30286.641427798808,42.099,42.1746,42.0647,42.0716,30286.6414
2010-05-21 13:00:00,61.27,61.29,61.11,61.22,39372.633856138455,42.0784,42.0922,41.9685,42.0441,39372.6339
2010-05-21 13:10:00,61.28,61.43,61.26,61.31,32774.47268793943,42.0853,42.1883,42.0716,42.1059,32774.4727
2010-05-21 13:20:00,61.35,61.36,61.15,61.23,33098.972417522986,42.1334,42.1402,41.996,42.051,33098.9724
2010-05-21 13:30:00,61.26,61.59,61.2,61.56,60897.78258518118,42.0716,42.2982,42.0304,42.2776,60897.7826
2010-05-21 13:40:00,61.59,61.71,61.55,61.59,59599.78366684694,42.2982,42.3806,42.2707,42.2982,59599.7837
2010-05-21 13:50:00,61.58,61.64,61.49,61.56,36668.46944294213,42.2913,42.3325,42.2295,42.2776,36668.4694
2010-05-21 14:00:00,61.56,61.67,61.39,61.48,45321.79556517036,42.2776,42.3531,42.1608,42.2226,45321.7956
2010-05-21 14:10:00,61.48,61.58,61.31,61.36,67171.44402379665,42.2226,42.2913,42.1059,42.1402,67171.444
2010-05-21 14:20:00,61.37,61.53,61.3,61.49,45429.96214169821,42.1471,42.257,42.099,42.2295,45429.9621
2010-05-21 14:30:00,61.5,61.62,61.46,61.48,34505.13791238507,42.2364,42.3188,42.2089,42.2226,34505.1379
2010-05-21 14:40:00,61.51,61.58,61.08,61.29,42725.79772850189,42.2433,42.2913,41.9479,42.0922,42725.7977
2010-05-21 14:50:00,61.29,61.41,61.16,61.38,51054.62412114657,42.0922,42.1746,42.0029,42.154,51054.6241
2010-05-21 15:00:00,61.38,61.49,61.29,61.31,46511.62790697674,42.154,42.2295,42.0922,42.1059,46511.6279
2010-05-21 15:10:00,61.31,61.36,60.98,61.04,56030.2866414278,42.1059,42.1402,41.8793,41.9205,56030.2866
2010-05-21 15:20:00,61.04,61.35,61.04,61.16,63277.44726879394,41.9205,42.1334,41.9205,42.0029,63277.4473
2010-05-21 15:30:00,61.16,61.18,60.98,61.07,112493.239588967,42.0029,42.0166,41.8793,41.9411,112493.2396
2010-05-21 15:40:00,61.06,61.65,61.04,61.41,154137.37155219037,41.9342,42.3394,41.9205,42.1746,154137.3716
2010-05-21 15:50:00,61.41,61.9,61.41,61.89,191130.34072471605,42.1746,42.5111,42.1746,42.5042,191130.3407
2010-05-24 09:30:00,61.48,61.66,61.18,61.52,57220.11898323418,42.2226,42.3463,42.0166,42.2501,57220.119
2010-05-24 09:40:00,61.54,61.63,61.16,61.47,55381.28718226068,42.2639,42.3257,42.0029,42.2158,55381.2872
2010-05-24 09:50:00,61.51,61.64,61.33,61.43,34721.471065440775,42.2433,42.3325,42.1196,42.1883,34721.4711
2010-05-24 10:00:00,61.41,61.69,61.23,61.65,54732.28772309356,42.1746,42.3669,42.051,42.3394,54732.2877
2010-05-24 10:10:00,61.65,61.94,61.62,61.87,51703.62358031368,42.3394,42.5386,42.3188,42.4905,51703.6236
2010-05-24 10:20:00,61.87,61.91,61.79,61.85,57652.78528934559,42.4905,42.518,42.4355,42.4768,57652.7853
2010-05-24 10:30:00,61.9,61.95,61.79,61.81,26392.644672796105,42.5111,42.5454,42.4355,42.4493,26392.6447
2010-05-24 10:40:00,61.85,61.96,61.73,61.79,43266.630611141154,42.4768,42.5523,42.3943,42.4355,43266.6306
2010-05-24 10:50:00,61.81,61.85,61.58,61.58,30394.808004326664,42.4493,42.4768,42.2913,42.2913,30394.808
2010-05-24 11:00:00,61.57,61.69,61.42,61.67,32990.80584099513,42.2845,42.3669,42.1814,42.3531,32990.8058
2010-05-24 11:10:00,61.66,61.71,61.49,61.65,33856.13845321796,42.3463,42.3806,42.2295,42.3394,33856.1385
2010-05-24 11:20:00,61.64,61.67,61.56,61.61,30719.30773391022,42.3325,42.3531,42.2776,42.3119,30719.3077
2010-05-24 11:30:00,61.63,61.87,61.59,61.78,19794.48350459708,42.3257,42.4905,42.2982,42.4287,19794.4835
2010-05-24 11:40:00,61.82,61.93,61.79,61.93,20335.316387236344,42.4562,42.5317,42.4355,42.5317,20335.3164
2010-05-24 11:50:00,61.93,61.93,61.78,61.9,12655.489453758788,42.5317,42.5317,42.4287,42.5111,12655.4895
2010-05-24 12:00:00,61.9,62.09,61.88,62.0,15900.486749594374,42.5111,42.6416,42.4974,42.5798,15900.4867
2010-05-24 12:10:00,61.99,62.0,61.81,61.84,9951.325040562466,42.5729,42.5798,42.4493,42.4699,9951.325
2010-05-24 12:20:00,61.85,61.86,61.75,61.78,14602.48783126014,42.4768,42.4836,42.4081,42.4287,14602.4878
2010-05-24 12:30:00,61.79,61.85,61.71,61.74,24337.4797187669,42.4355,42.4768,42.3806,42.4012,24337.4797
2010-05-24 12:40:00,61.73,61.79,61.73,61.78,54083.28826392644,42.3943,42.4355,42.3943,42.4287,54083.2883
2010-05-24 12:50:00,61.78,61.9,61.78,61.87,5949.161709031909,42.4287,42.5111,42.4287,42.4905,5949.1617
2010-05-24 13:00:00,61.89,61.94,61.68,61.72,11357.490535424551,42.5042,42.5386,42.36,42.3875,11357.4905
2010-05-24 13:10:00,61.71,61.78,61.64,61.73,17955.65170362358,42.3806,42.4287,42.3325,42.3943,17955.6517
2010-05-24 13:20:00,61.74,61.9,61.65,61.83,16224.986479177933,42.4012,42.5111,42.3394,42.463,16224.9865
2010-05-24 13:30:00,61.82,61.89,61.66,61.74,26608.977825851813,42.4562,42.5042,42.3463,42.4012,26608.9778
2010-05-24 13:40:00,61.73,61.76,61.61,61.65,14926.9875608437,42.3943,42.4149,42.3119,42.3394,14926.9876
2010-05-24 13:50:00,61.64,61.7,61.59,61.68,11790.156841535963,42.3325,42.3737,42.2982,42.36,11790.1568
2010-05-24 14:00:00,61.69,61.71,61.54,61.65,14277.98810167658,42.3669,42.3806,42.2639,42.3394,14277.9881
2010-05-24 14:10:00,61.66,61.86,61.66,61.73,12439.156300703082,42.3463,42.4836,42.3463,42.3943,12439.1563
2010-05-24 14:20:00,61.72,61.74,61.59,61.66,25094.64575446187,42.3875,42.4012,42.2982,42.3463,25094.6458
2010-05-24 14:30:00,61.68,61.74,61.58,61.62,20227.14981070849,42.36,42.4012,42.2913,42.3188,20227.1498
2010-05-24 14:40:00,61.61,61.65,61.38,61.43,23796.646836127635,42.3119,42.3394,42.154,42.1883,23796.6468
2010-05-24 14:50:00,61.44,61.57,61.41,61.42,29204.97566252028,42.1952,42.2845,42.1746,42.1814,29204.9757
2010-05-24 15:00:00,61.41,61.46,61.28,61.28,25094.64575446187,42.1746,42.2089,42.0853,42.0853,25094.6458
2010-05-24 15:10:00,61.27,61.43,61.27,61.38,13628.988642509465,42.0784,42.1883,42.0784,42.154,13628.9886
2010-05-24 15:20:00,61.37,61.48,61.35,61.42,15035.154137371552,42.1471,42.2226,42.1334,42.1814,15035.1541
2010-05-24 15:30:00,61.42,61.55,61.37,61.51,40237.96646836127,42.1814,42.2707,42.1471,42.2433,40237.9665
2010-05-24 15:40:00,61.5,61.62,61.35,61.38,91941.59004867496,42.2364,42.3188,42.1334,42.154,91941.59
2010-05-24 15:50:00,61.38,61.39,60.96,61.02,260465.11627906977,42.154,42.1608,41.8655,41.9067,260465.1163
2010-05-25 09:30:00,59.75,59.97,59.63,59.86,73661.43861546782,41.0345,41.1856,40.9521,41.1101,73661.4386
2010-05-25 09:40:00,59.86,60.06,59.6,59.84,67712.27690643592,41.1101,41.2474,40.9315,41.0963,67712.2769
2010-05-25 09:50:00,59.88,59.98,59.82,59.85,41103.2990805841,41.1238,41.1925,41.0826,41.1032,41103.2991
2010-05-25 10:00:00,59.86,60.24,59.85,60.03,71822.60681449431,41.1101,41.3711,41.1032,41.2268,71822.6068
2010-05-25 10:10:00,60.03,60.55,60.0,60.31,82314.76473769605,41.2268,41.584,41.2062,41.4191,82314.7647
2010-05-25 10:20:00,60.36,60.36,59.99,60.15,41644.13196322336,41.4535,41.4535,41.1994,41.3092,41644.132
2010-05-25 10:30:00,60.18,60.31,60.13,60.18,38723.63439697133,41.3298,41.4191,41.2955,41.3298,38723.6344
2010-05-25 10:40:00,60.18,60.28,60.08,60.2,35154.13737155219,41.3298,41.3985,41.2612,41.3436,35154.1374
2010-05-25 10:50:00,60.23,60.35,60.09,60.34,33747.9718766901,41.3642,41.4466,41.268,41.4397,33747.9719
2010-05-25 11:00:00,60.37,60.75,60.31,60.71,38399.13466738778,41.4603,41.7213,41.4191,41.6938,38399.1347
2010-05-25 11:10:00,60.71,60.72,60.54,60.55,41968.63169280692,41.6938,41.7007,41.5771,41.584,41968.6317
2010-05-25 11:20:00,60.55,60.74,60.48,60.67,33423.47214710654,41.584,41.7144,41.5359,41.6664,33423.4721
2010-05-25 11:30:00,60.67,60.67,60.55,60.6,25851.81179015684,41.6664,41.6664,41.584,41.6183,25851.8118
2010-05-25 11:40:00,60.62,60.69,60.55,60.57,20118.98323418064,41.632,41.6801,41.584,41.5977,20118.9832
2010-05-25 11:50:00,60.57,60.89,60.55,60.83,22606.814494321254,41.5977,41.8175,41.584,41.7762,22606.8145
2010-05-25 12:00:00,60.84,61.01,60.7,60.71,31476.4737696052,41.7831,41.8999,41.687,41.6938,31476.4738
2010-05-25 12:10:00,60.72,60.96,60.69,60.88,37317.46890210925,41.7007,41.8655,41.6801,41.8106,37317.4689
2010-05-25 12:20:00,60.87,60.91,60.77,60.81,59816.11681990265,41.8037,41.8312,41.735,41.7625,59816.1168
2010-05-25 12:30:00,60.8,60.9,60.79,60.8,65981.61168199027,41.7556,41.8243,41.7488,41.7556,65981.6117
2010-05-25 12:40:00,60.8,60.81,60.51,60.71,56787.45267712277,41.7556,41.7625,41.5565,41.6938,56787.4527
2010-05-25 12:50:00,60.71,60.8,60.67,60.69,20659.8161168199,41.6938,41.7556,41.6664,41.6801,20659.8161
2010-05-25 13:00:00,60.68,60.75,60.57,60.67,39372.633856138455,41.6732,41.7213,41.5977,41.6664,39372.6339
2010-05-25 13:10:00,60.67,60.71,60.57,60.67,22390.48134126555,41.6664,41.6938,41.5977,41.6664,22390.4813
2010-05-25 13:20:00,60.68,60.83,60.65,60.8,15900.486749594374,41.6732,41.7762,41.6526,41.7556,15900.4867
2010-05-25 13:30:00,60.8,60.8,60.55,60.64,21416.98215251488,41.7556,41.7556,41.584,41.6458,21416.9822
2010-05-25 13:40:00,60.6,60.66,60.55,60.59,25959.97836668469,41.6183,41.6595,41.584,41.6114,25959.9784
2010-05-25 13:50:00,60.59,60.72,60.55,60.63,28015.14332071389,41.6114,41.7007,41.584,41.6389,28015.1433
2010-05-25 14:00:00,60.59,60.85,60.55,60.74,39048.13412655489,41.6114,41.79,41.584,41.7144,39048.1341
2010-05-25 14:10:00,60.75,61.08,60.75,61.07,24337.4797187669,41.7213,41.9479,41.7213,41.9411,24337.4797
2010-05-25 14:20:00,61.08,61.13,60.45,61.02,178258.51811790155,41.9479,41.9823,41.5153,41.9067,178258.5181
2010-05-25 14:30:00,61.01,61.21,60.9,61.14,56138.45321795565,41.8999,42.0372,41.8243,41.9891,56138.4532
2010-05-25 14:40:00,61.12,61.61,61.07,61.59,43266.630611141154,41.9754,42.3119,41.9411,42.2982,43266.6306
2010-05-25 14:50:00,61.57,61.6,61.39,61.39,33747.9718766901,42.2845,42.3051,42.1608,42.1608,33747.9719
2010-05-25 15:00:00,61.38,61.64,61.35,61.54,64359.11303407247,42.154,42.3325,42.1334,42.2639,64359.113
2010-05-25 15:10:00,61.54,61.6,61.37,61.49,98323.41806381827,42.2639,42.3051,42.1471,42.2295,98323.4181
2010-05-25 15:20:00,61.5,61.8,61.5,61.78,98107.08491076255,42.2364,42.4424,42.2364,42.4287,98107.0849
2010-05-25 15:30:00,61.8,62.14,61.77,62.05,266414.27798810165,42.4424,42.6759,42.4218,42.6141,266414.278
2010-05-25 15:40:00,62.06,62.2,61.97,62.04,225635.4786371012,42.621,42.7171,42.5592,42.6072,225635.4786
2010-05-25 15:50:00,62.04,62.33,61.92,62.27,337587.8853434289,42.6072,42.8064,42.5248,42.7652,337587.8853
2010-05-26 09:30:00,62.79,62.79,62.37,62.68,54840.454299621415,43.1223,43.1223,42.8339,43.0468,54840.4543
2010-05-26 09:40:00,62.7,62.74,62.47,62.63,50838.290968090856,43.0605,43.088,42.9026,43.0124,50838.291
2010-05-26 09:50:00,62.61,63.02,62.61,62.89,39805.30016224986,42.9987,43.2803,42.9987,43.191,39805.3002
2010-05-26 10:00:00,62.95,63.37,62.86,63.34,133369.3888588426,43.2322,43.5206,43.1704,43.5,133369.3889
2010-05-26 10:10:00,63.36,63.94,63.29,63.88,186587.34451054625,43.5138,43.9121,43.4657,43.8709,186587.3445
2010-05-26 10:20:00,63.86,63.99,63.77,63.85,192536.5062195781,43.8572,43.9464,43.7954,43.8503,192536.5062
2010-05-26 10:30:00,63.83,64.18,63.72,64.14,162358.0313683072,43.8366,44.0769,43.761,44.0495,162358.0314
2010-05-26 10:40:00,64.14,64.29,64.08,64.11,173931.85505678743,44.0495,44.1525,44.0083,44.0289,173931.8551
2010-05-26 10:50:00,64.1,64.16,63.93,63.98,84153.59653866955,44.022,44.0632,43.9052,43.9396,84153.5965
2010-05-26 11:00:00,63.98,64.14,63.9,64.08,115521.90373174688,43.9396,44.0495,43.8846,44.0083,115521.9037
2010-05-26 11:10:00,64.06,64.15,63.9,64.02,67279.6106003245,43.9945,44.0563,43.8846,43.967,67279.6106
2010-05-26 11:20:00,64.0,64.01,63.84,63.86,106327.7447268794,43.9533,43.9602,43.8434,43.8572,106327.7447
2010-05-26 11:30:00,63.85,63.97,63.85,63.86,97025.41914548403,43.8503,43.9327,43.8503,43.8572,97025.4191
2010-05-26 11:40:00,63.86,63.9,63.61,63.66,81557.59870200108,43.8572,43.8846,43.6855,43.7198,81557.5987
2010-05-26 11:50:00,63.65,63.92,63.63,63.79,57760.951865873445,43.7129,43.8984,43.6992,43.8091,57760.9519
2010-05-26 12:00:00,63.79,63.86,63.68,63.85,44889.12925905895,43.8091,43.8572,43.7335,43.8503,44889.1293
2010-05-26 12:10:00,63.86,63.95,63.79,63.86,44240.12979989183,43.8572,43.919,43.8091,43.8572,44240.1298
2010-05-26 12:20:00,63.86,63.97,63.8,63.8,42184.96484586263,43.8572,43.9327,43.816,43.816,42184.9648
2010-05-26 12:30:00,63.81,63.89,63.74,63.79,60465.11627906976,43.8228,43.8778,43.7747,43.8091,60465.1163
2010-05-26 12:40:00,63.79,63.86,63.68,63.7,64467.27961060032,43.8091,43.8572,43.7335,43.7473,64467.2796
2010-05-26 12:50:00,63.7,63.91,63.69,63.86,39697.13358572201,43.7473,43.8915,43.7404,43.8572,39697.1336
2010-05-26 13:00:00,63.88,63.92,63.76,63.86,45429.96214169821,43.8709,43.8984,43.7885,43.8572,45429.9621
2010-05-26 13:10:00,63.86,63.86,63.67,63.67,47376.960519199565,43.8572,43.8572,43.7267,43.7267,47376.9605
2010-05-26 13:20:00,63.68,63.76,63.66,63.69,44131.96322336398,43.7335,43.7885,43.7198,43.7404,44131.9632
2010-05-26 13:30:00,63.69,63.76,63.66,63.72,42293.13142239048,43.7404,43.7885,43.7198,43.761,42293.1314
2010-05-26 13:40:00,63.73,63.78,63.68,63.71,43266.630611141154,43.7679,43.8022,43.7335,43.7541,43266.6306
2010-05-26 13:50:00,63.72,63.78,63.66,63.71,51811.79015684153,43.761,43.8022,43.7198,43.7541,51811.7902
2010-05-26 14:00:00,63.7,63.73,63.65,63.71,60573.282855597616,43.7473,43.7679,43.7129,43.7541,60573.2829
2010-05-26 14:10:00,63.69,63.7,63.62,63.68,64250.94645754462,43.7404,43.7473,43.6923,43.7335,64250.9465
2010-05-26 14:20:00,63.66,63.69,63.43,63.54,50946.45754461871,43.7198,43.7404,43.5619,43.6374,50946.4575
2010-05-26 14:30:00,63.54,63.59,63.4,63.5,98647.91779340184,43.6374,43.6717,43.5412,43.6099,98647.9178
2010-05-26 14:40:00,63.49,63.6,63.45,63.49,83829.096809086,43.6031,43.6786,43.5756,43.6031,83829.0968
2010-05-26 14:50:00,63.47,63.61,63.45,63.54,103731.74689021092,43.5893,43.6855,43.5756,43.6374,103731.7469
2010-05-26 15:00:00,63.51,63.74,63.49,63.52,85992.42833964305,43.6168,43.7747,43.6031,43.6237,85992.4283
2010-05-26 15:10:00,63.49,63.66,63.47,63.52,102001.08166576528,43.6031,43.7198,43.5893,43.6237,102001.0817
2010-05-26 15:20:00,63.52,63.55,63.07,63.19,133585.72201189832,43.6237,43.6443,43.3146,43.397,133585.722
2010-05-26 15:30:00,63.17,63.34,63.0,63.33,206273.66143861547,43.3833,43.5,43.2665,43.4932,206273.6614
2010-05-26 15:40:00,63.34,63.5,63.32,63.42,217414.8188209843,43.5,43.6099,43.4863,43.555,217414.8188
2010-05-26 15:50:00,63.41,63.44,63.26,63.39,373174.6890210925,43.5481,43.5687,43.4451,43.5344,373174.689
2010-05-27 09:30:00,64.56,64.78,64.35,64.4,72687.93942671714,44.3379,44.489,44.1937,44.228,72687.9394
2010-05-27 09:40:00,64.39,64.44,64.07,64.07,156841.5359653867,44.2212,44.2555,44.0014,44.0014,156841.536
2010-05-27 09:50:00,64.08,64.2,63.4,63.54,181070.8491076257,44.0083,44.0907,43.5412,43.6374,181070.8491
2010-05-27 10:00:00,63.54,63.92,63.31,63.88,96484.58626284478,43.6374,43.8984,43.4794,43.8709,96484.5863
2010-05-27 10:10:00,63.88,64.11,63.86,63.98,62736.61438615467,43.8709,44.0289,43.8572,43.9396,62736.6144
2010-05-27 10:20:00,63.97,64.3,63.87,64.3,59167.11736073553,43.9327,44.1593,43.864,44.1593,59167.1174
2010-05-27 10:30:00,64.29,64.32,64.1,64.12,81773.93185505678,44.1525,44.1731,44.022,44.0357,81773.9319
2010-05-27 10:40:00,64.11,64.18,63.89,63.99,55273.12060573282,44.0289,44.0769,43.8778,43.9464,55273.1206
2010-05-27 10:50:00,64.0,64.22,63.98,64.11,31476.4737696052,43.9533,44.1044,43.9396,44.0289,31476.4738
2010-05-27 11:00:00,64.13,64.18,64.0,64.06,50297.4580854516,44.0426,44.0769,43.9533,43.9945,50297.4581
2010-05-27 11:10:00,64.05,64.08,63.87,63.95,40021.63331530557,43.9876,44.0083,43.864,43.919,40021.6333
2010-05-27 11:20:00,63.94,64.28,63.92,64.25,30394.808004326664,43.9121,44.1456,43.8984,44.125,30394.808
2010-05-27 11:30:00,64.24,64.29,64.16,64.26,44240.12979989183,44.1181,44.1525,44.0632,44.1319,44240.1298
2010-05-27 11:40:00,64.23,64.37,64.23,64.37,53326.12222823148,44.1113,44.2074,44.1113,44.2074,53326.1222
2010-05-27 11:50:00,64.35,64.47,64.32,64.47,35586.8036776636,44.1937,44.2761,44.1731,44.2761,35586.8037
2010-05-27 12:00:00,64.45,64.46,64.35,64.35,41103.2990805841,44.2624,44.2692,44.1937,44.1937,41103.2991
2010-05-27 12:10:00,64.36,64.55,64.35,64.53,41968.63169280692,44.2005,44.331,44.1937,44.3173,41968.6317
2010-05-27 12:20:00,64.53,64.66,64.46,64.59,56246.6197944835,44.3173,44.4066,44.2692,44.3585,56246.6198
2010-05-27 12:30:00,64.6,64.65,64.53,64.62,20876.14926987561,44.3654,44.3997,44.3173,44.3791,20876.1493
2010-05-27 12:40:00,64.63,64.65,64.52,64.52,23688.480259599783,44.386,44.3997,44.3104,44.3104,23688.4803
2010-05-27 12:50:00,64.53,64.56,64.46,64.48,26717.144402379665,44.3173,44.3379,44.2692,44.283,26717.1444
2010-05-27 13:00:00,64.49,64.49,64.33,64.42,59383.45051379124,44.2898,44.2898,44.1799,44.2418,59383.4505
2010-05-27 13:10:00,64.41,64.54,64.35,64.48,28664.14277988101,44.2349,44.3242,44.1937,44.283,28664.1428
2010-05-27 13:20:00,64.48,64.63,64.48,64.58,34613.30448891292,44.283,44.386,44.283,44.3516,34613.3045
2010-05-27 13:30:00,64.59,64.72,64.56,64.67,33639.80530016225,44.3585,44.4478,44.3379,44.4134,33639.8053
2010-05-27 13:40:00,64.67,64.67,64.54,64.65,23580.31368307193,44.4134,44.4134,44.3242,44.3997,23580.3137
2010-05-27 13:50:00,64.66,64.75,64.6,64.64,41535.96538669551,44.4066,44.4684,44.3654,44.3928,41535.9654
2010-05-27 14:00:00,64.65,64.73,64.54,64.71,29745.808545159543,44.3997,44.4547,44.3242,44.4409,29745.8085
2010-05-27 14:10:00,64.69,64.91,64.67,64.91,62844.780962682526,44.4272,44.5783,44.4134,44.5783,62844.781
2010-05-27 14:20:00,64.89,64.98,64.88,64.93,41752.29853975122,44.5645,44.6263,44.5577,44.592,41752.2985
2010-05-27 14:30:00,64.93,64.96,64.82,64.96,24012.979989183343,44.592,44.6126,44.5165,44.6126,24012.98
2010-05-27 14:40:00,64.96,64.99,64.83,64.95,31800.97349918875,44.6126,44.6332,44.5233,44.6057,31800.9735
2010-05-27 14:50:00,64.94,64.95,64.84,64.84,29637.64196863169,44.5989,44.6057,44.5302,44.5302,29637.642
2010-05-27 15:00:00,64.85,64.91,64.81,64.85,48999.45916711736,44.5371,44.5783,44.5096,44.5371,48999.4592
2010-05-27 15:10:00,64.85,65.03,64.84,64.91,45105.462412114655,44.5371,44.6607,44.5302,44.5783,45105.4624
2010-05-27 15:20:00,64.91,64.94,64.8,64.88,42184.96484586263,44.5783,44.5989,44.5027,44.5577,42184.9648
2010-05-27 15:30:00,64.88,64.97,64.84,64.95,84261.7631151974,44.5577,44.6195,44.5302,44.6057,84261.7631
2010-05-27 15:40:00,64.94,65.11,64.88,65.09,89670.09194159004,44.5989,44.7156,44.5577,44.7019,89670.0919
2010-05-27 15:50:00,65.09,65.33,65.07,65.3,230827.4743104381,44.7019,44.8667,44.6882,44.8461,230827.4743
2010-05-28 09:30:00,65.33,65.33,64.55,64.74,36884.80259599783,44.8667,44.8667,44.331,44.4615,36884.8026
2010-05-28 09:40:00,64.74,64.92,64.42,64.68,43482.96376419686,44.4615,44.5851,44.2418,44.4203,43482.9638
2010-05-28 09:50:00,64.67,64.69,64.41,64.58,34937.80421849649,44.4134,44.4272,44.2349,44.3516,34937.8042
2010-05-28 10:00:00,64.56,64.75,64.49,64.71,21633.315305570577,44.3379,44.4684,44.2898,44.4409,21633.3153
2010-05-28 10:10:00,64.7,64.84,64.67,64.67,20984.31584640346,44.434,44.5302,44.4134,44.4134,20984.3158
2010-05-28 10:20:00,64.68,64.73,64.54,64.54,26717.144402379665,44.4203,44.4547,44.3242,44.3242,26717.1444
2010-05-28 10:30:00,64.53,64.66,64.53,64.54,24661.97944835046,44.3173,44.4066,44.3173,44.3242,24661.9794
2010-05-28 10:40:00,64.54,64.54,64.23,64.27,32233.63980530016,44.3242,44.3242,44.1113,44.1387,32233.6398
2010-05-28 10:50:00,64.27,64.41,64.25,64.25,24770.14602487831,44.1387,44.2349,44.125,44.125,24770.146
2010-05-28 11:00:00,64.28,64.28,64.08,64.17,51703.62358031368,44.1456,44.1456,44.0083,44.0701,51703.6236
2010-05-28 11:10:00,64.19,64.28,63.86,63.92,76365.60302866415,44.0838,44.1456,43.8572,43.8984,76365.603
2010-05-28 11:20:00,63.91,64.16,63.91,64.16,32882.63926446728,43.8915,44.0632,43.8915,44.0632,32882.6393
2010-05-28 11:30:00,64.13,64.25,64.1,64.23,40886.96592752839,44.0426,44.125,44.022,44.1113,40886.9659
2010-05-28 11:40:00,64.23,64.3,64.13,64.25,49540.29204975662,44.1113,44.1593,44.0426,44.125,49540.292
2010-05-28 11:50:00,64.25,64.26,64.15,64.25,24229.313142239047,44.125,44.1319,44.0563,44.125,24229.3131
2010-05-28 12:00:00,64.26,64.31,64.2,64.28,26284.478096268253,44.1319,44.1662,44.0907,44.1456,26284.4781
2010-05-28 12:10:00,64.28,64.32,64.19,64.28,24661.97944835046,44.1456,44.1731,44.0838,44.1456,24661.9794
2010-05-28 12:20:00,64.28,64.38,64.28,64.3,11032.990805840996,44.1456,44.2143,44.1456,44.1593,11032.9908
2010-05-28 12:30:00,64.31,64.32,63.69,63.7,57652.78528934559,44.1662,44.1731,43.7404,43.7473,57652.7853
2010-05-28 12:40:00,63.68,63.98,63.62,63.95,58193.61817198485,43.7335,43.9396,43.6923,43.919,58193.6182
2010-05-28 12:50:00,63.94,64.11,63.9,64.0,23255.81395348837,43.9121,44.0289,43.8846,43.9533,23255.814
2010-05-28 13:00:00,64.01,64.13,63.92,63.98,12763.656030286642,43.9602,44.0426,43.8984,43.9396,12763.656
2010-05-28 13:10:00,63.97,64.04,63.86,64.04,30178.47485127096,43.9327,43.9808,43.8572,43.9808,30178.4749
2010-05-28 13:20:00,64.0,64.02,63.88,63.95,22498.6479177934,43.9533,43.967,43.8709,43.919,22498.6479
2010-05-28 13:30:00,63.95,63.98,63.82,63.89,20443.4829637642,43.919,43.9396,43.8297,43.8778,20443.483
2010-05-28 13:40:00,63.91,63.91,63.69,63.79,13412.655489453758,43.8915,43.8915,43.7404,43.8091,13412.6555
2010-05-28 13:50:00,63.77,63.86,63.69,63.72,16982.152514872905,43.7954,43.8572,43.7404,43.761,16982.1525
2010-05-28 14:00:00,63.72,63.73,63.53,63.7,31909.1400757166,43.761,43.7679,43.6305,43.7473,31909.1401
2010-05-28 14:10:00,63.71,63.84,63.64,63.84,26717.144402379665,43.7541,43.8434,43.7061,43.8434,26717.1444
2010-05-28 14:20:00,63.86,63.98,63.78,63.98,18063.81828015144,43.8572,43.9396,43.8022,43.9396,18063.8183
2010-05-28 14:30:00,63.97,63.98,63.84,63.97,31692.806922660897,43.9327,43.9396,43.8434,43.9327,31692.8069
2010-05-28 14:40:00,63.98,64.28,63.98,64.26,31043.80746349378,43.9396,44.1456,43.9396,44.1319,31043.8075
2010-05-28 14:50:00,64.26,64.35,64.1,64.16,16765.819361817197,44.1319,44.1937,44.022,44.0632,16765.8194
2010-05-28 15:00:00,64.16,64.27,64.1,64.13,31260.140616549485,44.0632,44.1387,44.022,44.0426,31260.1406
2010-05-28 15:10:00,64.14,64.31,64.14,64.28,38074.63493780421,44.0495,44.1662,44.0495,44.1456,38074.6349
2010-05-28 15:20:00,64.27,64.35,64.23,64.31,47593.29367225527,44.1387,44.1937,44.1113,44.1662,47593.2937
2010-05-28 15:30:00,64.3,64.46,64.23,64.29,48242.29313142239,44.1593,44.2692,44.1113,44.1525,48242.2931
2010-05-28 15:40:00,64.28,64.34,63.86,64.14,111087.07409410492,44.1456,44.1868,43.8572,44.0495,111087.0741
2010-05-28 15:50:00,64.15,64.23,63.79,63.82,228772.3093564089,44.0563,44.1113,43.8091,43.8297,228772.3094
2010-06-01 09:30:00,63.14,63.26,62.87,63.1,70416.44131963223,43.3627,43.4451,43.1773,43.3352,70416.4413
2010-06-01 09:40:00,63.12,63.32,63.06,63.25,28772.30935640887,43.349,43.4863,43.3077,43.4382,28772.3094
2010-06-01 09:50:00,63.23,63.33,63.12,63.26,21092.48242293132,43.4245,43.4932,43.349,43.4451,21092.4824
2010-06-01 10:00:00,63.27,63.7,63.27,63.53,37317.46890210925,43.452,43.7473,43.452,43.6305,37317.4689
2010-06-01 10:10:00,63.51,63.64,63.37,63.64,30178.47485127096,43.6168,43.7061,43.5206,43.7061,30178.4749
2010-06-01 10:20:00,63.64,64.15,63.64,63.94,41211.46565711195,43.7061,44.0563,43.7061,43.9121,41211.4657
2010-06-01 10:30:00,63.96,64.13,63.96,63.98,30286.641427798808,43.9258,44.0426,43.9258,43.9396,30286.6414
2010-06-01 10:40:00,63.96,63.99,63.79,63.87,32341.806381828013,43.9258,43.9464,43.8091,43.864,32341.8064
2010-06-01 10:50:00,63.88,63.94,63.79,63.82,24121.146565711195,43.8709,43.9121,43.8091,43.8297,24121.1466
2010-06-01 11:00:00,63.86,63.86,63.68,63.74,20227.14981070849,43.8572,43.8572,43.7335,43.7747,20227.1498
2010-06-01 11:10:00,63.74,63.88,63.71,63.77,28339.64305029745,43.7747,43.8709,43.7541,43.7954,28339.6431
2010-06-01 11:20:00,63.76,63.93,63.72,63.87,15900.486749594374,43.7885,43.9052,43.761,43.864,15900.4867
2010-06-01 11:30:00,63.86,63.93,63.77,63.88,14710.654407787992,43.8572,43.9052,43.7954,43.8709,14710.6544
2010-06-01 11:40:00,63.88,63.88,63.54,63.61,19469.98377501352,43.8709,43.8709,43.6374,43.6855,19469.9838
2010-06-01 11:50:00,63.61,63.67,63.52,63.55,35911.30340724716,43.6855,43.7267,43.6237,43.6443,35911.3034
2010-06-01 12:00:00,63.53,63.63,63.51,63.53,16765.819361817197,43.6305,43.6992,43.6168,43.6305,16765.8194
2010-06-01 12:10:00,63.53,63.64,63.52,63.57,16549.486208761493,43.6305,43.7061,43.6237,43.658,16549.4862
2010-06-01 12:20:00,63.57,63.7,63.53,63.68,9302.32558139535,43.658,43.7473,43.6305,43.7335,9302.3256
2010-06-01 12:30:00,63.67,63.68,63.55,63.57,41968.63169280692,43.7267,43.7335,43.6443,43.658,41968.6317
2010-06-01 12:40:00,63.57,63.58,63.44,63.47,38074.63493780421,43.658,43.6649,43.5687,43.5893,38074.6349
2010-06-01 12:50:00,63.49,63.49,63.37,63.37,18171.98485667929,43.6031,43.6031,43.5206,43.5206,18171.9849
2010-06-01 13:00:00,63.34,63.45,63.34,63.38,17631.15197404002,43.5,43.5756,43.5,43.5275,17631.152
2010-06-01 13:10:00,63.37,63.61,63.37,63.61,56787.45267712277,43.5206,43.6855,43.5206,43.6855,56787.4527
2010-06-01 13:20:00,63.61,63.64,63.56,63.6,21957.815035154137,43.6855,43.7061,43.6511,43.6786,21957.815
2010-06-01 13:30:00,63.61,63.63,63.5,63.58,52893.45592212006,43.6855,43.6992,43.6099,43.6649,52893.4559
2010-06-01 13:40:00,63.56,63.62,63.51,63.61,15143.320713899404,43.6511,43.6923,43.6168,43.6855,15143.3207
2010-06-01 13:50:00,63.61,63.61,63.43,63.43,16657.652785289345,43.6855,43.6855,43.5619,43.5619,16657.6528
2010-06-01 14:00:00,63.39,63.4,63.05,63.12,43482.96376419686,43.5344,43.5412,43.3009,43.349,43482.9638
2010-06-01 14:10:00,63.14,63.25,63.09,63.2,21633.315305570577,43.3627,43.4382,43.3283,43.4039,21633.3153
2010-06-01 14:20:00,63.21,63.33,63.13,63.21,12655.489453758788,43.4108,43.4932,43.3558,43.4108,12655.4895
2010-06-01 14:30:00,63.23,63.42,63.23,63.38,21416.98215251488,43.4245,43.555,43.4245,43.5275,21416.9822
2010-06-01 14:40:00,63.35,63.42,63.28,63.37,30178.47485127096,43.5069,43.555,43.4588,43.5206,30178.4749
2010-06-01 14:50:00,63.37,63.37,63.1,63.26,29637.64196863169,43.5206,43.5206,43.3352,43.4451,29637.642
2010-06-01 15:00:00,63.27,63.32,63.17,63.17,31151.974040021632,43.452,43.4863,43.3833,43.3833,31151.974
2010-06-01 15:10:00,63.14,63.27,63.01,63.01,21200.648999459165,43.3627,43.452,43.2734,43.2734,21200.649
2010-06-01 15:20:00,63.01,63.08,62.63,62.77,71389.9405083829,43.2734,43.3215,43.0124,43.1086,71389.9405
2010-06-01 15:30:00,62.76,63.02,62.7,62.92,63385.61384532179,43.1017,43.2803,43.0605,43.2116,63385.6138
2010-06-01 15:40:00,62.9,62.98,62.49,62.58,98431.58464034612,43.1979,43.2528,42.9163,42.9781,98431.5846
2010-06-01 15:50:00,62.59,62.59,62.27,62.29,210275.824770146,42.985,42.985,42.7652,42.7789,210275.8248
2010-06-02 09:30:00,62.51,63.63,62.4,62.8,71065.44077879936,42.93,43.6992,42.8545,43.1292,71065.4408
2010-06-02 09:40:00,62.76,62.78,62.58,62.6,30286.641427798808,43.1017,43.1154,42.9781,42.9918,30286.6414
2010-06-02 09:50:00,62.61,62.7,62.36,62.67,25635.478637101136,42.9987,43.0605,42.827,43.0399,25635.4786
2010-06-02 10:00:00,62.7,62.95,62.62,62.75,32233.63980530016,43.0605,43.2322,43.0056,43.0948,32233.6398
2010-06-02 10:10:00,62.77,62.88,62.62,62.76,26392.644672796105,43.1086,43.1841,43.0056,43.1017,26392.6447
2010-06-02 10:20:00,62.76,62.89,62.76,62.84,17955.65170362358,43.1017,43.191,43.1017,43.1567,17955.6517
2010-06-02 10:30:00,62.82,62.89,62.73,62.81,30502.97458085452,43.1429,43.191,43.0811,43.1361,30502.9746
2010-06-02 10:40:00,62.81,62.83,62.63,62.67,22174.14818820984,43.1361,43.1498,43.0124,43.0399,22174.1482
2010-06-02 10:50:00,62.66,62.8,62.58,62.79,20659.8161168199,43.033,43.1292,42.9781,43.1223,20659.8161
2010-06-02 11:00:00,62.77,63.13,62.76,63.04,46403.46133044889,43.1086,43.3558,43.1017,43.294,46403.4613
2010-06-02 11:10:00,63.06,63.13,62.9,62.95,13304.488912925906,43.3077,43.3558,43.1979,43.2322,13304.4889
2010-06-02 11:20:00,62.94,63.18,62.94,63.11,28015.14332071389,43.2253,43.3902,43.2253,43.3421,28015.1433
2010-06-02 11:30:00,63.13,63.13,62.94,63.0,28555.97620335316,43.3558,43.3558,43.2253,43.2665,28555.9762
2010-06-02 11:40:00,62.97,63.2,62.95,63.13,15684.153596538668,43.2459,43.4039,43.2322,43.3558,15684.1536
2010-06-02 11:50:00,63.13,63.33,63.08,63.09,34505.13791238507,43.3558,43.4932,43.3215,43.3283,34505.1379
2010-06-02 12:00:00,63.09,63.17,63.06,63.17,30178.47485127096,43.3283,43.3833,43.3077,43.3833,30178.4749
2010-06-02 12:10:00,63.14,63.17,63.11,63.13,16224.986479177933,43.3627,43.3833,43.3421,43.3558,16224.9865
2010-06-02 12:20:00,63.13,63.22,63.08,63.12,15792.320173066522,43.3558,43.4176,43.3215,43.349,15792.3202
2010-06-02 12:30:00,63.13,63.15,63.07,63.09,14277.98810167658,43.3558,43.3696,43.3146,43.3283,14277.9881
2010-06-02 12:40:00,63.07,63.15,63.03,63.15,21092.48242293132,43.3146,43.3696,43.2871,43.3696,21092.4824
2010-06-02 12:50:00,63.16,63.23,63.11,63.2,8220.65981611682,43.3764,43.4245,43.3421,43.4039,8220.6598
2010-06-02 13:00:00,63.21,63.27,63.15,63.17,14061.654948620877,43.4108,43.452,43.3696,43.3833,14061.6549
2010-06-02 13:10:00,63.15,63.18,63.0,63.02,16549.486208761493,43.3696,43.3902,43.2665,43.2803,16549.4862
2010-06-02 13:20:00,63.01,63.09,62.98,63.02,6922.660897782585,43.2734,43.3283,43.2528,43.2803,6922.6609
2010-06-02 13:30:00,63.02,63.1,63.0,63.02,12871.822606814494,43.2803,43.3352,43.2665,43.2803,12871.8226
2010-06-02 13:40:00,63.02,63.13,63.02,63.02,17090.319091400757,43.2803,43.3558,43.2803,43.2803,17090.3191
2010-06-02 13:50:00,63.03,63.09,63.01,63.02,7247.160627366144,43.2871,43.3283,43.2734,43.2803,7247.1606
2010-06-02 14:00:00,63.04,63.04,62.88,62.99,12222.823147647376,43.294,43.294,43.1841,43.2597,12222.8231
2010-06-02 14:10:00,63.0,63.0,62.83,62.83,7355.327203893997,43.2665,43.2665,43.1498,43.1498,7355.3272
2010-06-02 14:20:00,62.83,62.98,62.8,62.94,13196.322336398052,43.1498,43.2528,43.1292,43.2253,13196.3223
2010-06-02 14:30:00,62.95,63.07,62.91,63.04,13196.322336398052,43.2322,43.3146,43.2047,43.294,13196.3223
2010-06-02 14:40:00,63.06,63.34,63.06,63.29,26825.31097890752,43.3077,43.5,43.3077,43.4657,26825.311
2010-06-02 14:50:00,63.31,63.46,63.3,63.42,19794.48350459708,43.4794,43.5825,43.4726,43.555,19794.4835
2010-06-02 15:00:00,63.43,63.5,63.29,63.39,40886.96592752839,43.5619,43.6099,43.4657,43.5344,40886.9659
2010-06-02 15:10:00,63.39,63.52,63.33,63.37,30394.808004326664,43.5344,43.6237,43.4932,43.5206,30394.808
2010-06-02 15:20:00,63.39,63.5,63.29,63.48,40237.96646836127,43.5344,43.6099,43.4657,43.5962,40237.9665
2010-06-02 15:30:00,63.49,63.58,63.35,63.47,45321.79556517036,43.6031,43.6649,43.5069,43.5893,45321.7956
2010-06-02 15:40:00,63.47,63.61,63.43,63.53,91725.25689561926,43.5893,43.6855,43.5619,43.6305,91725.2569
2010-06-02 15:50:00,63.55,63.91,63.5,63.87,153380.2055164954,43.6443,43.8915,43.6099,43.864,153380.2055
2010-06-03 09:30:00,64.01,64.13,63.76,63.86,20010.816657652784,43.9602,44.0426,43.7885,43.8572,20010.8167
2010-06-03 09:40:00,63.86,63.93,63.78,63.88,17955.65170362358,43.8572,43.9052,43.8022,43.8709,17955.6517
2010-06-03 09:50:00,63.89,63.91,63.65,63.74,37317.46890210925,43.8778,43.8915,43.7129,43.7747,37317.4689
2010-06-03 10:00:00,63.74,63.86,63.49,63.79,57977.28501892915,43.7747,43.8572,43.6031,43.8091,57977.285
2010-06-03 10:10:00,63.79,63.85,63.41,63.42,28555.97620335316,43.8091,43.8503,43.5481,43.555,28555.9762
2010-06-03 10:20:00,63.44,63.46,63.31,63.35,8869.659275283937,43.5687,43.5825,43.4794,43.5069,8869.6593
2010-06-03 10:30:00,63.31,63.39,63.19,63.25,15792.320173066522,43.4794,43.5344,43.397,43.4382,15792.3202
2010-06-03 10:40:00,63.21,63.31,63.12,63.14,40346.13304488913,43.4108,43.4794,43.349,43.3627,40346.133
2010-06-03 10:50:00,63.16,63.3,63.14,63.18,24661.97944835046,43.3764,43.4726,43.3627,43.3902,24661.9794
2010-06-03 11:00:00,63.24,63.41,63.19,63.29,14926.9875608437,43.4314,43.5481,43.397,43.4657,14926.9876
2010-06-03 11:10:00,63.34,63.37,63.33,63.37,18388.31800973499,43.5,43.5206,43.4932,43.5206,18388.318
2010-06-03 11:20:00,63.36,63.37,63.22,63.25,49756.62520281233,43.5138,43.5206,43.4176,43.4382,49756.6252
2010-06-03 11:30:00,63.25,63.38,63.23,63.36,27257.97728501893,43.4382,43.5275,43.4245,43.5138,27257.9773
2010-06-03 11:40:00,63.34,63.37,63.17,63.23,68902.1092482423,43.5,43.5206,43.3833,43.4245,68902.1092
2010-06-03 11:50:00,63.23,63.37,63.23,63.32,23796.646836127635,43.4245,43.5206,43.4245,43.4863,23796.6468
2010-06-03 12:00:00,63.3,63.36,63.16,63.25,16982.152514872905,43.4726,43.5138,43.3764,43.4382,16982.1525
2010-06-03 12:10:00,63.2,63.25,63.11,63.19,14061.654948620877,43.4039,43.4382,43.3421,43.397,14061.6549
2010-06-03 12:20:00,63.16,63.19,62.99,63.1,13628.988642509465,43.3764,43.397,43.2597,43.3352,13628.9886
2010-06-03 12:30:00,63.07,63.14,62.92,63.14,16224.986479177933,43.3146,43.3627,43.2116,43.3627,16224.9865
2010-06-03 12:40:00,63.12,63.12,62.79,62.8,34613.30448891292,43.349,43.349,43.1223,43.1292,34613.3045
2010-06-03 12:50:00,62.8,62.86,62.69,62.86,29637.64196863169,43.1292,43.1704,43.0536,43.1704,29637.642
2010-06-03 13:00:00,62.88,63.1,62.88,63.1,14926.9875608437,43.1841,43.3352,43.1841,43.3352,14926.9876
2010-06-03 13:10:00,63.1,63.11,63.0,63.0,15359.65386695511,43.3352,43.3421,43.2665,43.2665,15359.6539
2010-06-03 13:20:00,63.0,63.05,62.98,63.04,10600.324499729582,43.2665,43.3009,43.2528,43.294,10600.3245
2010-06-03 13:30:00,63.06,63.13,63.01,63.11,14602.48783126014,43.3077,43.3558,43.2734,43.3421,14602.4878
2010-06-03 13:40:00,63.14,63.28,63.12,63.24,14386.154678204435,43.3627,43.4588,43.349,43.4314,14386.1547
2010-06-03 13:50:00,63.25,63.26,63.14,63.14,12763.656030286642,43.4382,43.4451,43.3627,43.3627,12763.656
2010-06-03 14:00:00,63.14,63.2,63.07,63.19,10167.658193618172,43.3627,43.4039,43.3146,43.397,10167.6582
2010-06-03 14:10:00,63.17,63.29,63.14,63.23,18388.31800973499,43.3833,43.4657,43.3627,43.4245,18388.318
2010-06-03 14:20:00,63.23,63.33,63.14,63.16,16224.986479177933,43.4245,43.4932,43.3627,43.3764,16224.9865
2010-06-03 14:30:00,63.13,63.4,63.12,63.34,33639.80530016225,43.3558,43.5412,43.349,43.5,33639.8053
2010-06-03 14:40:00,63.33,63.39,63.27,63.31,15575.987020010816,43.4932,43.5344,43.452,43.4794,15575.987
2010-06-03 14:50:00,63.31,63.42,63.29,63.4,21633.315305570577,43.4794,43.555,43.4657,43.5412,21633.3153
2010-06-03 15:00:00,63.39,63.51,63.36,63.47,22282.314764737694,43.5344,43.6168,43.5138,43.5893,22282.3148
2010-06-03 15:10:00,63.47,63.49,63.3,63.36,57544.61871281774,43.5893,43.6031,43.4726,43.5138,57544.6187
2010-06-03 15:20:00,63.37,63.57,63.33,63.57,32882.63926446728,43.5206,43.658,43.4932,43.658,32882.6393
2010-06-03 15:30:00,63.57,63.68,63.45,63.63,56787.45267712277,43.658,43.7335,43.5756,43.6992,56787.4527
2010-06-03 15:40:00,63.63,63.75,63.56,63.56,119956.73336938884,43.6992,43.7816,43.6511,43.6511,119956.7334
2010-06-03 15:50:00,63.55,63.79,63.5,63.74,198053.00162249865,43.6443,43.8091,43.6099,43.7747,198053.0016
2010-06-04 09:30:00,62.34,62.63,62.04,62.58,51270.95727420227,42.8133,43.0124,42.6072,42.9781,51270.9573
2010-06-04 09:40:00,62.58,62.72,62.44,62.72,51379.12385073013,42.9781,43.0742,42.8819,43.0742,51379.1239
2010-06-04 09:50:00,62.71,63.01,62.63,62.64,67928.61005949162,43.0674,43.2734,43.0124,43.0193,67928.6101
2010-06-04 10:00:00,62.61,62.69,62.45,62.55,55273.12060573282,42.9987,43.0536,42.8888,42.9575,55273.1206
2010-06-04 10:10:00,62.57,62.71,62.43,62.65,28988.64250946457,42.9712,43.0674,42.8751,43.0262,28988.6425
2010-06-04 10:20:00,62.67,62.72,62.54,62.63,23363.980530016222,43.0399,43.0742,42.9506,43.0124,23363.9805
2010-06-04 10:30:00,62.64,62.81,62.54,62.75,27366.14386154678,43.0193,43.1361,42.9506,43.0948,27366.1439
2010-06-04 10:40:00,62.74,62.75,62.49,62.56,16224.986479177933,43.088,43.0948,42.9163,42.9644,16224.9865
2010-06-04 10:50:00,62.55,62.6,62.44,62.47,18712.81773931855,42.9575,42.9918,42.8819,42.9026,18712.8177
2010-06-04 11:00:00,62.48,62.54,62.46,62.5,12655.489453758788,42.9094,42.9506,42.8957,42.9232,12655.4895
2010-06-04 11:10:00,62.49,62.54,62.37,62.37,25310.978907517576,42.9163,42.9506,42.8339,42.8339,25310.9789
2010-06-04 11:20:00,62.37,62.44,62.33,62.38,35478.63710113575,42.8339,42.8819,42.8064,42.8407,35478.6371
2010-06-04 11:30:00,62.37,62.5,62.24,62.46,18280.15143320714,42.8339,42.9232,42.7446,42.8957,18280.1514
2010-06-04 11:40:00,62.39,62.42,62.34,62.39,14494.321254732287,42.8476,42.8682,42.8133,42.8476,14494.3213
2010-06-04 11:50:00,62.39,62.39,62.31,62.31,9843.158464034614,42.8476,42.8476,42.7927,42.7927,9843.1585
2010-06-04 12:00:00,62.34,62.34,61.97,62.1,32449.972958355866,42.8133,42.8133,42.5592,42.6484,32449.973
2010-06-04 12:10:00,62.13,62.24,62.1,62.11,14710.654407787992,42.669,42.7446,42.6484,42.6553,14710.6544
2010-06-04 12:20:00,62.13,62.2,62.12,62.14,10167.658193618172,42.669,42.7171,42.6622,42.6759,10167.6582
2010-06-04 12:30:00,62.13,62.15,62.09,62.13,11681.990265008111,42.669,42.6828,42.6416,42.669,11681.9903
2010-06-04 12:40:00,62.12,62.16,62.07,62.14,20335.316387236344,42.6622,42.6897,42.6278,42.6759,20335.3164
2010-06-04 12:50:00,62.14,62.26,62.14,62.23,10924.824229313142,42.6759,42.7583,42.6759,42.7377,10924.8242
2010-06-04 13:00:00,62.26,62.27,62.14,62.2,11573.82368848026,42.7583,42.7652,42.6759,42.7171,11573.8237
2010-06-04 13:10:00,62.2,62.21,62.08,62.15,27257.97728501893,42.7171,42.724,42.6347,42.6828,27257.9773
2010-06-04 13:20:00,62.14,62.16,62.02,62.03,49972.95835586804,42.6759,42.6897,42.5935,42.6004,49972.9584
2010-06-04 13:30:00,62.03,62.14,62.02,62.04,17198.48566792861,42.6004,42.6759,42.5935,42.6072,17198.4857
2010-06-04 13:40:00,62.04,62.13,61.98,62.08,31692.806922660897,42.6072,42.669,42.566,42.6347,31692.8069
2010-06-04 13:50:00,62.1,62.14,61.96,62.02,20767.98269334776,42.6484,42.6759,42.5523,42.5935,20767.9827
2010-06-04 14:00:00,62.02,62.08,61.92,61.92,21633.315305570577,42.5935,42.6347,42.5248,42.5248,21633.3153
2010-06-04 14:10:00,61.91,61.97,61.87,61.9,24878.312601406164,42.518,42.5592,42.4905,42.5111,24878.3126
2010-06-04 14:20:00,61.87,62.03,61.82,61.86,31260.140616549485,42.4905,42.6004,42.4562,42.4836,31260.1406
2010-06-04 14:30:00,61.87,61.97,61.82,61.87,38182.80151433207,42.4905,42.5592,42.4562,42.4905,38182.8015
2010-06-04 14:40:00,61.85,61.95,61.65,61.65,43482.96376419686,42.4768,42.5454,42.3394,42.3394,43482.9638
2010-06-04 14:50:00,61.66,61.69,61.51,61.6,55597.62033531639,42.3463,42.3669,42.2433,42.3051,55597.6203
2010-06-04 15:00:00,61.61,61.84,61.6,61.78,34505.13791238507,42.3119,42.4699,42.3051,42.4287,34505.1379
2010-06-04 15:10:00,61.8,61.87,61.68,61.78,26933.47755543537,42.4424,42.4905,42.36,42.4287,26933.4776
2010-06-04 15:20:00,61.79,61.85,61.57,61.6,31151.974040021632,42.4355,42.4768,42.2845,42.3051,31151.974
2010-06-04 15:30:00,61.61,61.78,61.61,61.71,56787.45267712277,42.3119,42.4287,42.3119,42.3806,56787.4527
2010-06-04 15:40:00,61.71,61.76,61.48,61.7,127095.72742022717,42.3806,42.4149,42.2226,42.3737,127095.7274
2010-06-04 15:50:00,61.71,61.75,61.44,61.58,226176.3115197404,42.3806,42.4081,42.1952,42.2913,226176.3115
2010-06-07 09:30:00,61.78,61.94,61.56,61.71,33423.47214710654,42.4287,42.5386,42.2776,42.3806,33423.4721
2010-06-07 09:40:00,61.73,61.73,61.28,61.61,27798.8101676582,42.3943,42.3943,42.0853,42.3119,27798.8102
2010-06-07 09:50:00,61.62,61.96,61.61,61.9,55056.78745267712,42.3188,42.5523,42.3119,42.5111,55056.7875
2010-06-07 10:00:00,61.88,61.95,61.76,61.89,49432.12547322877,42.4974,42.5454,42.4149,42.5042,49432.1255
2010-06-07 10:10:00,61.9,61.98,61.79,61.8,38182.80151433207,42.5111,42.566,42.4355,42.4424,38182.8015
2010-06-07 10:20:00,61.8,61.95,61.77,61.81,24012.979989183343,42.4424,42.5454,42.4218,42.4493,24012.98
2010-06-07 10:30:00,61.82,61.89,61.7,61.74,30502.97458085452,42.4562,42.5042,42.3737,42.4012,30502.9746
2010-06-07 10:40:00,61.75,61.85,61.65,61.67,22174.14818820984,42.4081,42.4768,42.3394,42.3531,22174.1482
2010-06-07 10:50:00,61.69,61.78,61.46,61.49,28339.64305029745,42.3669,42.4287,42.2089,42.2295,28339.6431
2010-06-07 11:00:00,61.5,61.66,61.46,61.58,36560.30286641428,42.2364,42.3463,42.2089,42.2913,36560.3029
2010-06-07 11:10:00,61.6,61.64,61.47,61.6,42725.79772850189,42.3051,42.3325,42.2158,42.3051,42725.7977
2010-06-07 11:20:00,61.59,61.78,61.55,61.71,47160.62736614386,42.2982,42.4287,42.2707,42.3806,47160.6274
2010-06-07 11:30:00,61.66,61.82,61.62,61.77,35154.13737155219,42.3463,42.4562,42.3188,42.4218,35154.1374
2010-06-07 11:40:00,61.78,61.91,61.76,61.83,36235.80313683072,42.4287,42.518,42.4149,42.463,36235.8031
2010-06-07 11:50:00,61.83,62.01,61.83,62.01,20443.4829637642,42.463,42.5866,42.463,42.5866,20443.483
2010-06-07 12:00:00,61.99,62.19,61.94,62.07,48891.2925905895,42.5729,42.7103,42.5386,42.6278,48891.2926
2010-06-07 12:10:00,62.08,62.08,61.95,61.95,29204.97566252028,42.6347,42.6347,42.5454,42.5454,29204.9757
2010-06-07 12:20:00,61.94,62.02,61.81,61.81,10816.657652785289,42.5386,42.5935,42.4493,42.4493,10816.6577
2010-06-07 12:30:00,61.82,61.84,61.78,61.82,9194.159004867495,42.4562,42.4699,42.4287,42.4562,9194.159
2010-06-07 12:40:00,61.82,61.91,61.82,61.87,9734.99188750676,42.4562,42.518,42.4562,42.4905,9734.9919
2010-06-07 12:50:00,61.87,61.96,61.87,61.9,17739.318550567874,42.4905,42.5523,42.4905,42.5111,17739.3186
2010-06-07 13:00:00,61.88,61.88,61.69,61.77,11898.323418063816,42.4974,42.4974,42.3669,42.4218,11898.3234
2010-06-07 13:10:00,61.78,61.79,61.72,61.77,18063.81828015144,42.4287,42.4355,42.3875,42.4218,18063.8183
2010-06-07 13:20:00,61.77,61.8,61.74,61.78,17739.318550567874,42.4218,42.4424,42.4012,42.4287,17739.3186
2010-06-07 13:30:00,61.79,61.82,61.66,61.68,15900.486749594374,42.4355,42.4562,42.3463,42.36,15900.4867
2010-06-07 13:40:00,61.66,61.67,61.41,61.44,44889.12925905895,42.3463,42.3531,42.1746,42.1952,44889.1293
2010-06-07 13:50:00,61.46,61.5,61.35,61.39,21308.81557598702,42.2089,42.2364,42.1334,42.1608,21308.8156
2010-06-07 14:00:00,61.38,61.47,61.26,61.29,27798.8101676582,42.154,42.2158,42.0716,42.0922,27798.8102
2010-06-07 14:10:00,61.3,61.33,61.16,61.22,29204.97566252028,42.099,42.1196,42.0029,42.0441,29204.9757
2010-06-07 14:20:00,61.22,61.31,61.18,61.27,23255.81395348837,42.0441,42.1059,42.0166,42.0784,23255.814
2010-06-07 14:30:00,61.26,61.33,61.18,61.22,56246.6197944835,42.0716,42.1196,42.0166,42.0441,56246.6198
2010-06-07 14:40:00,61.22,61.26,61.06,61.15,41860.46511627907,42.0441,42.0716,41.9342,41.996,41860.4651
2010-06-07 14:50:00,61.15,61.16,61.02,61.09,51919.956733369385,41.996,42.0029,41.9067,41.9548,51919.9567
2010-06-07 15:00:00,61.12,61.38,61.1,61.31,81341.26554894538,41.9754,42.154,41.9617,42.1059,81341.2655
2010-06-07 15:10:00,61.31,61.34,60.96,60.98,65440.778799351,42.1059,42.1265,41.8655,41.8793,65440.7788
2010-06-07 15:20:00,60.98,61.0,60.77,60.8,75608.43699296917,41.8793,41.893,41.735,41.7556,75608.437
2010-06-07 15:30:00,60.78,60.94,60.77,60.87,55705.78691184424,41.7419,41.8518,41.735,41.8037,55705.7869
2010-06-07 15:40:00,60.86,60.9,60.72,60.79,89778.2585181179,41.7969,41.8243,41.7007,41.7488,89778.2585
2010-06-07 15:50:00,60.8,60.92,60.59,60.62,176636.01946998376,41.7556,41.8381,41.6114,41.632,176636.0195
2010-06-08 09:30:00,60.73,61.35,60.56,61.14,40886.96592752839,41.7076,42.1334,41.5908,41.9891,40886.9659
2010-06-08 09:40:00,61.14,61.21,60.94,60.94,30611.141157382368,41.9891,42.0372,41.8518,41.8518,30611.1412
2010-06-08 09:50:00,60.93,60.97,60.57,60.75,29096.809085992427,41.8449,41.8724,41.5977,41.7213,29096.8091
2010-06-08 10:00:00,60.74,61.13,60.73,61.12,38182.80151433207,41.7144,41.9823,41.7076,41.9754,38182.8015
2010-06-08 10:10:00,61.16,61.19,60.81,60.83,47268.79394267171,42.0029,42.0235,41.7625,41.7762,47268.7939
2010-06-08 10:20:00,60.84,61.06,60.74,61.06,35586.8036776636,41.7831,41.9342,41.7144,41.9342,35586.8037
2010-06-08 10:30:00,61.06,61.26,60.92,60.96,53326.12222823148,41.9342,42.0716,41.8381,41.8655,53326.1222
2010-06-08 10:40:00,60.92,60.97,60.75,60.82,48134.12655489454,41.8381,41.8724,41.7213,41.7694,48134.1266
2010-06-08 10:50:00,60.81,61.16,60.73,61.08,36992.969172525685,41.7625,42.0029,41.7076,41.9479,36992.9692
2010-06-08 11:00:00,61.07,61.14,60.84,60.85,37858.30178474851,41.9411,41.9891,41.7831,41.79,37858.3018
2010-06-08 11:10:00,60.84,61.05,60.64,60.93,76581.93618171985,41.7831,41.9273,41.6458,41.8449,76581.9362
2010-06-08 11:20:00,60.96,61.41,60.96,61.22,60248.78312601406,41.8655,42.1746,41.8655,42.0441,60248.7831
2010-06-08 11:30:00,61.23,61.42,61.17,61.37,76041.10329908058,42.051,42.1814,42.0097,42.1471,76041.1033
2010-06-08 11:40:00,61.37,61.43,61.19,61.41,26500.81124932396,42.1471,42.1883,42.0235,42.1746,26500.8112
2010-06-08 11:50:00,61.42,61.78,61.42,61.52,45538.128718226064,42.1814,42.4287,42.1814,42.2501,45538.1287
2010-06-08 12:00:00,61.54,61.65,61.42,61.49,56138.45321795565,42.2639,42.3394,42.1814,42.2295,56138.4532
2010-06-08 12:10:00,61.5,61.52,61.41,61.48,29853.9751216874,42.2364,42.2501,42.1746,42.2226,29853.9751
2010-06-08 12:20:00,61.47,61.47,61.33,61.36,16982.152514872905,42.2158,42.2158,42.1196,42.1402,16982.1525
2010-06-08 12:30:00,61.36,61.41,61.31,61.35,31476.4737696052,42.1402,42.1746,42.1059,42.1334,31476.4738
2010-06-08 12:40:00,61.36,61.38,61.16,61.23,47593.29367225527,42.1402,42.154,42.0029,42.051,47593.2937
2010-06-08 12:50:00,61.23,61.42,61.22,61.36,21957.815035154137,42.051,42.1814,42.0441,42.1402,21957.815
2010-06-08 13:00:00,61.35,61.42,61.18,61.25,25959.97836668469,42.1334,42.1814,42.0166,42.0647,25959.9784
2010-06-08 13:10:00,61.23,61.26,61.07,61.08,20551.64954029205,42.051,42.0716,41.9411,41.9479,20551.6495
2010-06-08 13:20:00,61.09,61.15,60.96,61.04,28231.47647376961,41.9548,41.996,41.8655,41.9205,28231.4765
2010-06-08 13:30:00,61.09,61.11,60.8,60.87,35911.30340724716,41.9548,41.9685,41.7556,41.8037,35911.3034
2010-06-08 13:40:00,60.87,61.06,60.8,60.83,44564.62952947539,41.8037,41.9342,41.7556,41.7762,44564.6295
2010-06-08 13:50:00,60.83,61.15,60.73,61.13,86208.76149269876,41.7762,41.996,41.7076,41.9823,86208.7615
2010-06-08 14:00:00,61.13,61.29,61.12,61.17,41211.46565711195,41.9823,42.0922,41.9754,42.0097,41211.4657
2010-06-08 14:10:00,61.17,61.2,60.93,61.12,71606.27366143861,42.0097,42.0304,41.8449,41.9754,71606.2737
2010-06-08 14:20:00,61.13,61.5,61.12,61.37,55813.95348837209,41.9823,42.2364,41.9754,42.1471,55813.9535
2010-06-08 14:30:00,61.37,61.58,61.31,61.41,44240.12979989183,42.1471,42.2913,42.1059,42.1746,44240.1298
2010-06-08 14:40:00,61.38,61.61,61.38,61.43,42942.1308815576,42.154,42.3119,42.154,42.1883,42942.1309
2010-06-08 14:50:00,61.42,61.42,61.1,61.14,59058.95078420768,42.1814,42.1814,41.9617,41.9891,59058.9508
2010-06-08 15:00:00,61.15,61.33,61.09,61.29,51811.79015684153,41.996,42.1196,41.9548,42.0922,51811.7902
2010-06-08 15:10:00,61.27,61.34,61.05,61.11,59491.61709031909,42.0784,42.1265,41.9273,41.9685,59491.6171
2010-06-08 15:20:00,61.12,61.55,61.12,61.55,59924.2833964305,41.9754,42.2707,41.9754,42.2707,59924.2834
2010-06-08 15:30:00,61.56,61.81,61.49,61.78,79610.60032449973,42.2776,42.4493,42.2295,42.4287,79610.6003
2010-06-08 15:40:00,61.8,61.81,61.51,61.55,129150.89237425636,42.4424,42.4493,42.2433,42.2707,129150.8924
2010-06-08 15:50:00,61.55,61.79,61.55,61.78,170795.0243374797,42.2707,42.4355,42.2707,42.4287,170795.0243
2010-06-09 09:30:00,62.4,63.04,62.23,62.6,85451.59545700379,42.8545,43.294,42.7377,42.9918,85451.5955
2010-06-09 09:40:00,62.59,62.9,62.49,62.85,77879.93510005408,42.985,43.1979,42.9163,43.1635,77879.9351
2010-06-09 09:50:00,62.84,62.88,62.53,62.59,59599.78366684694,43.1567,43.1841,42.9438,42.985,59599.7837
2010-06-09 10:00:00,62.58,62.65,62.33,62.36,81990.26500811249,42.9781,43.0262,42.8064,42.827,81990.265
2010-06-09 10:10:00,62.34,62.63,62.34,62.56,48566.792861005946,42.8133,43.0124,42.8133,42.9644,48566.7929
2010-06-09 10:20:00,62.55,62.59,62.42,62.42,31368.307193077337,42.9575,42.985,42.8682,42.8682,31368.3072
2010-06-09 10:30:00,62.43,62.57,62.29,62.3,46187.128177393184,42.8751,42.9712,42.7789,42.7858,46187.1282
2010-06-09 10:40:00,62.3,62.61,62.19,62.55,39264.4672796106,42.7858,42.9987,42.7103,42.9575,39264.4673
2010-06-09 10:50:00,62.54,63.11,62.5,63.11,83937.26338561384,42.9506,43.3421,42.9232,43.3421,83937.2634
2010-06-09 11:00:00,63.12,63.25,63.04,63.15,76798.26933477556,43.349,43.4382,43.294,43.3696,76798.2693
2010-06-09 11:10:00,63.13,63.32,63.12,63.23,83396.43050297457,43.3558,43.4863,43.349,43.4245,83396.4305
2010-06-09 11:20:00,63.22,63.54,63.21,63.45,46944.29421308816,43.4176,43.6374,43.4108,43.5756,46944.2942
2010-06-09 11:30:00,63.47,63.53,63.41,63.41,36776.63601946998,43.5893,43.6305,43.5481,43.5481,36776.636
2010-06-09 11:40:00,63.43,63.51,63.33,63.33,23039.480800432662,43.5619,43.6168,43.4932,43.4932,23039.4808
2010-06-09 11:50:00,63.34,63.41,63.31,63.39,19469.98377501352,43.5,43.5481,43.4794,43.5344,19469.9838
2010-06-09 12:00:00,63.37,63.41,63.29,63.31,17198.48566792861,43.5206,43.5481,43.4657,43.4794,17198.4857
2010-06-09 12:10:00,63.31,63.31,63.21,63.21,13196.322336398052,43.4794,43.4794,43.4108,43.4108,13196.3223
2010-06-09 12:20:00,63.23,63.34,63.22,63.33,21957.815035154137,43.4245,43.5,43.4176,43.4932,21957.815
2010-06-09 12:30:00,63.34,63.37,63.25,63.25,45862.62844780963,43.5,43.5206,43.4382,43.4382,45862.6284
2010-06-09 12:40:00,63.26,63.38,63.24,63.37,35045.97079502434,43.4451,43.5275,43.4314,43.5206,35045.9708
2010-06-09 12:50:00,63.37,63.45,63.24,63.27,27149.81070849108,43.5206,43.5756,43.4314,43.452,27149.8107
2010-06-09 13:00:00,63.25,63.35,63.2,63.25,21308.81557598702,43.4382,43.5069,43.4039,43.4382,21308.8156
2010-06-09 13:10:00,63.25,63.36,63.23,63.32,44131.96322336398,43.4382,43.5138,43.4245,43.4863,44131.9632
2010-06-09 13:20:00,63.33,63.37,63.31,63.34,46619.79448350459,43.4932,43.5206,43.4794,43.5,46619.7945
2010-06-09 13:30:00,63.34,63.37,63.18,63.18,80692.26608977826,43.5,43.5206,43.3902,43.3902,80692.2661
2010-06-09 13:40:00,63.15,63.28,63.12,63.21,22714.981070849102,43.3696,43.4588,43.349,43.4108,22714.9811
2010-06-09 13:50:00,63.2,63.28,63.15,63.28,29204.97566252028,43.4039,43.4588,43.3696,43.4588,29204.9757
2010-06-09 14:00:00,63.29,63.31,62.98,63.11,50946.45754461871,43.4657,43.4794,43.2528,43.3421,50946.4575
2010-06-09 14:10:00,63.1,63.37,63.08,63.23,46511.62790697674,43.3352,43.5206,43.3215,43.4245,46511.6279
2010-06-09 14:20:00,63.2,63.27,63.07,63.26,28988.64250946457,43.4039,43.452,43.3146,43.4451,28988.6425
2010-06-09 14:30:00,63.26,63.32,63.17,63.26,36776.63601946998,43.4451,43.4863,43.3833,43.4451,36776.636
2010-06-09 14:40:00,63.28,63.28,62.98,63.02,35045.97079502434,43.4588,43.4588,43.2528,43.2803,35045.9708
2010-06-09 14:50:00,63.04,63.06,62.82,62.84,49864.79177934018,43.294,43.3077,43.1429,43.1567,49864.7918
2010-06-09 15:00:00,62.82,62.94,62.79,62.88,51379.12385073013,43.1429,43.2253,43.1223,43.1841,51379.1239
2010-06-09 15:10:00,62.88,62.88,62.44,62.49,46511.62790697674,43.1841,43.1841,42.8819,42.9163,46511.6279
2010-06-09 15:20:00,62.46,62.64,62.33,62.61,57652.78528934559,42.8957,43.0193,42.8064,42.9987,57652.7853
2010-06-09 15:30:00,62.61,62.64,62.26,62.28,97782.585181179,42.9987,43.0193,42.7583,42.7721,97782.5852
2010-06-09 15:40:00,62.29,62.36,62.11,62.27,137912.38507301244,42.7789,42.827,42.6553,42.7652,137912.3851
2010-06-09 15:50:00,62.27,62.49,62.14,62.41,218820.9843158464,42.7652,42.9163,42.6759,42.8613,218820.9843
2010-06-10 09:30:00,63.32,63.75,63.32,63.75,65765.27852893456,43.4863,43.7816,43.4863,43.7816,65765.2785
2010-06-10 09:40:00,63.75,64.01,63.65,63.99,52136.2898864251,43.7816,43.9602,43.7129,43.9464,52136.2899
2010-06-10 09:50:00,64.0,64.1,63.83,64.06,53650.62195781504,43.9533,44.022,43.8366,43.9945,53650.622
2010-06-10 10:00:00,64.06,64.12,63.86,63.91,61654.94862087615,43.9945,44.0357,43.8572,43.8915,61654.9486
2010-06-10 10:10:00,63.9,63.99,63.87,63.93,41211.46565711195,43.8846,43.9464,43.864,43.9052,41211.4657
2010-06-10 10:20:00,63.91,63.99,63.85,63.96,32233.63980530016,43.8915,43.9464,43.8503,43.9258,32233.6398
2010-06-10 10:30:00,63.97,64.1,63.9,63.98,30935.640886965928,43.9327,44.022,43.8846,43.9396,30935.6409
2010-06-10 10:40:00,63.97,64.07,63.94,63.95,36668.46944294213,43.9327,44.0014,43.9121,43.919,36668.4694
2010-06-10 10:50:00,63.97,64.07,63.92,64.02,32774.47268793943,43.9327,44.0014,43.8984,43.967,32774.4727
2010-06-10 11:00:00,63.99,64.09,63.97,63.98,18929.15089237425,43.9464,44.0151,43.9327,43.9396,18929.1509
2010-06-10 11:10:00,64.01,64.05,63.97,63.99,21200.648999459165,43.9602,43.9876,43.9327,43.9464,21200.649
2010-06-10 11:20:00,63.98,63.98,63.76,63.76,67279.6106003245,43.9396,43.9396,43.7885,43.7885,67279.6106
2010-06-10 11:30:00,63.77,63.8,63.68,63.74,19469.98377501352,43.7954,43.816,43.7335,43.7747,19469.9838
2010-06-10 11:40:00,63.74,63.75,63.46,63.47,40454.29962141698,43.7747,43.7816,43.5825,43.5893,40454.2996
2010-06-10 11:50:00,63.48,63.54,63.42,63.52,129367.22552731204,43.5962,43.6374,43.555,43.6237,129367.2255
2010-06-10 12:00:00,63.49,63.59,63.33,63.34,40995.13250405624,43.6031,43.6717,43.4932,43.5,40995.1325
2010-06-10 12:10:00,63.35,63.38,63.21,63.26,22823.14764737696,43.5069,43.5275,43.4108,43.4451,22823.1476
2010-06-10 12:20:00,63.29,63.4,63.27,63.36,39372.633856138455,43.4657,43.5412,43.452,43.5138,39372.6339
2010-06-10 12:30:00,63.37,63.37,63.15,63.25,22498.6479177934,43.5206,43.5206,43.3696,43.4382,22498.6479
2010-06-10 12:40:00,63.25,63.26,63.07,63.1,12871.822606814494,43.4382,43.4451,43.3146,43.3352,12871.8226
2010-06-10 12:50:00,63.1,63.18,63.0,63.13,27798.8101676582,43.3352,43.3902,43.2665,43.3558,27798.8102
2010-06-10 13:00:00,63.13,63.14,63.01,63.06,11141.157382368849,43.3558,43.3627,43.2734,43.3077,11141.1574
2010-06-10 13:10:00,63.06,63.2,63.01,63.12,14061.654948620877,43.3077,43.4039,43.2734,43.349,14061.6549
2010-06-10 13:20:00,63.12,63.38,63.07,63.36,41103.2990805841,43.349,43.5275,43.3146,43.5138,41103.2991
2010-06-10 13:30:00,63.37,63.49,63.37,63.43,24012.979989183343,43.5206,43.6031,43.5206,43.5619,24012.98
2010-06-10 13:40:00,63.44,63.54,63.36,63.54,31043.80746349378,43.5687,43.6374,43.5138,43.6374,31043.8075
2010-06-10 13:50:00,63.54,63.56,63.39,63.44,37966.46836127636,43.6374,43.6511,43.5344,43.5687,37966.4684
2010-06-10 14:00:00,63.43,63.44,63.25,63.25,14602.48783126014,43.5619,43.5687,43.4382,43.4382,14602.4878
2010-06-10 14:10:00,63.26,63.41,63.26,63.37,8436.992969172525,43.4451,43.5481,43.4451,43.5206,8436.993
2010-06-10 14:20:00,63.39,63.52,63.37,63.49,21416.98215251488,43.5344,43.6237,43.5206,43.6031,21416.9822
2010-06-10 14:30:00,63.49,63.67,63.49,63.59,25635.478637101136,43.6031,43.7267,43.6031,43.6717,25635.4786
2010-06-10 14:40:00,63.58,63.73,63.58,63.71,47593.29367225527,43.6649,43.7679,43.6649,43.7541,47593.2937
2010-06-10 14:50:00,63.71,63.72,63.58,63.6,19686.316928069227,43.7541,43.761,43.6649,43.6786,19686.3169
2010-06-10 15:00:00,63.6,63.64,63.49,63.59,38831.80097349919,43.6786,43.7061,43.6031,43.6717,38831.801
2010-06-10 15:10:00,63.61,63.67,63.5,63.63,31909.1400757166,43.6855,43.7267,43.6099,43.6992,31909.1401
2010-06-10 15:20:00,63.63,63.75,63.61,63.67,32125.47322877231,43.6992,43.7816,43.6855,43.7267,32125.4732
2010-06-10 15:30:00,63.7,63.75,63.59,63.61,44997.2958355868,43.7473,43.7816,43.6717,43.6855,44997.2958
2010-06-10 15:40:00,63.6,63.78,63.6,63.7,117577.06868577607,43.6786,43.8022,43.6786,43.7473,117577.0687
2010-06-10 15:50:00,63.71,63.79,63.65,63.69,270740.9410492158,43.7541,43.8091,43.7129,43.7404,270740.941
2010-06-11 09:30:00,63.14,63.39,63.14,63.38,15575.987020010816,43.3627,43.5344,43.3627,43.5275,15575.987
2010-06-11 09:40:00,63.38,63.38,63.16,63.19,22174.14818820984,43.5275,43.5275,43.3764,43.397,22174.1482
2010-06-11 09:50:00,63.17,63.37,63.17,63.34,42076.79826933477,43.3833,43.5206,43.3833,43.5,42076.7983
2010-06-11 10:00:00,63.32,63.75,63.24,63.68,54191.454840454295,43.4863,43.7816,43.4314,43.7335,54191.4548
2010-06-11 10:10:00,63.7,63.71,63.47,63.56,29421.308815575987,43.7473,43.7541,43.5893,43.6511,29421.3088
2010-06-11 10:20:00,63.55,63.72,63.54,63.63,17847.485127095726,43.6443,43.761,43.6374,43.6992,17847.4851
2010-06-11 10:30:00,63.64,63.73,63.55,63.61,18820.984315846403,43.7061,43.7679,43.6443,43.6855,18820.9843
2010-06-11 10:40:00,63.61,63.68,63.51,63.56,24770.14602487831,43.6855,43.7335,43.6168,43.6511,24770.146
2010-06-11 10:50:00,63.57,63.6,63.3,63.35,15467.820443482964,43.658,43.6786,43.4726,43.5069,15467.8204
2010-06-11 11:00:00,63.35,63.37,63.24,63.25,10059.491617090318,43.5069,43.5206,43.4314,43.4382,10059.4916
2010-06-11 11:10:00,63.24,63.27,63.1,63.25,15143.320713899404,43.4314,43.452,43.3352,43.4382,15143.3207
2010-06-11 11:20:00,63.24,63.4,63.23,63.32,16333.153055705789,43.4314,43.5412,43.4245,43.4863,16333.1531
2010-06-11 11:30:00,63.32,63.42,63.32,63.37,18496.484586262843,43.4863,43.555,43.4863,43.5206,18496.4846
2010-06-11 11:40:00,63.36,63.49,63.34,63.46,17955.65170362358,43.5138,43.6031,43.5,43.5825,17955.6517
2010-06-11 11:50:00,63.49,63.68,63.49,63.66,16982.152514872905,43.6031,43.7335,43.6031,43.7198,16982.1525
2010-06-11 12:00:00,63.65,63.69,63.57,63.62,19578.15035154137,43.7129,43.7404,43.658,43.6923,19578.1504
2010-06-11 12:10:00,63.63,63.66,63.56,63.59,16008.653326122228,43.6992,43.7198,43.6511,43.6717,16008.6533
2010-06-11 12:20:00,63.58,63.6,63.48,63.54,11357.490535424551,43.6649,43.6786,43.5962,43.6374,11357.4905
2010-06-11 12:30:00,63.55,63.57,63.4,63.42,62628.44780962682,43.6443,43.658,43.5412,43.555,62628.4478
2010-06-11 12:40:00,63.45,63.59,63.41,63.49,28880.475932936723,43.5756,43.6717,43.5481,43.6031,28880.4759
2010-06-11 12:50:00,63.49,63.49,63.36,63.37,11898.323418063816,43.6031,43.6031,43.5138,43.5206,11898.3234
2010-06-11 13:00:00,63.36,63.52,63.36,63.49,9951.325040562466,43.5138,43.6237,43.5138,43.6031,9951.325
2010-06-11 13:10:00,63.52,63.61,63.5,63.61,9734.99188750676,43.6237,43.6855,43.6099,43.6855,9734.9919
2010-06-11 13:20:00,63.62,63.62,63.55,63.62,14926.9875608437,43.6923,43.6923,43.6443,43.6923,14926.9876
2010-06-11 13:30:00,63.62,63.62,63.47,63.52,56030.2866414278,43.6923,43.6923,43.5893,43.6237,56030.2866
2010-06-11 13:40:00,63.5,63.5,63.39,63.44,50838.290968090856,43.6099,43.6099,43.5344,43.5687,50838.291
2010-06-11 13:50:00,63.42,63.49,63.36,63.42,43482.96376419686,43.555,43.6031,43.5138,43.555,43482.9638
2010-06-11 14:00:00,63.42,63.53,63.36,63.46,34937.80421849649,43.555,43.6305,43.5138,43.5825,34937.8042
2010-06-11 14:10:00,63.47,63.49,63.33,63.35,24012.979989183343,43.5893,43.6031,43.4932,43.5069,24012.98
2010-06-11 14:20:00,63.33,63.37,63.28,63.31,14169.821525148727,43.4932,43.5206,43.4588,43.4794,14169.8215
2010-06-11 14:30:00,63.32,63.49,63.32,63.45,21525.148729042725,43.4863,43.6031,43.4863,43.5756,21525.1487
2010-06-11 14:40:00,63.44,63.64,63.43,63.61,27149.81070849108,43.5687,43.7061,43.5619,43.6855,27149.8107
2010-06-11 14:50:00,63.61,63.65,63.59,63.61,21416.98215251488,43.6855,43.7129,43.6717,43.6855,21416.9822
2010-06-11 15:00:00,63.62,63.71,63.61,63.62,33315.30557057869,43.6923,43.7541,43.6855,43.6923,33315.3056
2010-06-11 15:10:00,63.62,63.69,63.57,63.63,31909.1400757166,43.6923,43.7404,43.658,43.6992,31909.1401
2010-06-11 15:20:00,63.62,63.76,63.59,63.7,25419.145484045428,43.6923,43.7885,43.6717,43.7473,25419.1455
2010-06-11 15:30:00,63.68,63.88,63.66,63.88,28231.47647376961,43.7335,43.8709,43.7198,43.8709,28231.4765
2010-06-11 15:40:00,63.88,64.12,63.88,64.08,88155.75987020011,43.8709,44.0357,43.8709,44.0083,88155.7599
2010-06-11 15:50:00,64.07,64.19,63.97,64.16,88480.25959978366,44.0014,44.0838,43.9327,44.0632,88480.2596
2010-06-14 09:30:00,64.56,64.56,64.03,64.19,31368.307193077337,44.3379,44.3379,43.9739,44.0838,31368.3072
2010-06-14 09:40:00,64.19,64.47,64.18,64.41,27257.97728501893,44.0838,44.2761,44.0769,44.2349,27257.9773
2010-06-14 09:50:00,64.42,64.49,64.36,64.41,29853.9751216874,44.2418,44.2898,44.2005,44.2349,29853.9751
2010-06-14 10:00:00,64.43,64.53,64.43,64.48,31151.974040021632,44.2486,44.3173,44.2486,44.283,31151.974
2010-06-14 10:10:00,64.48,64.75,64.48,64.75,20010.816657652784,44.283,44.4684,44.283,44.4684,20010.8167
2010-06-14 10:20:00,64.76,64.78,64.48,64.55,32125.47322877231,44.4753,44.489,44.283,44.331,32125.4732
2010-06-14 10:30:00,64.54,64.65,64.49,64.65,20551.64954029205,44.3242,44.3997,44.2898,44.3997,20551.6495
2010-06-14 10:40:00,64.66,64.74,64.57,64.65,50621.95781503515,44.4066,44.4615,44.3448,44.3997,50621.9578
2010-06-14 10:50:00,64.65,64.88,64.61,64.85,24337.4797187669,44.3997,44.5577,44.3722,44.5371,24337.4797
2010-06-14 11:00:00,64.84,64.93,64.73,64.93,43050.29745808545,44.5302,44.592,44.4547,44.592,43050.2975
2010-06-14 11:10:00,64.93,64.99,64.88,64.99,26717.144402379665,44.592,44.6332,44.5577,44.6332,26717.1444
2010-06-14 11:20:00,64.99,65.18,64.99,65.05,19686.316928069227,44.6332,44.7637,44.6332,44.6744,19686.3169
2010-06-14 11:30:00,65.05,65.05,64.97,64.97,12655.489453758788,44.6744,44.6744,44.6195,44.6195,12655.4895
2010-06-14 11:40:00,64.98,65.16,64.98,65.12,28123.30989724175,44.6263,44.75,44.6263,44.7225,28123.3099
2010-06-14 11:50:00,65.12,65.17,65.08,65.08,20767.98269334776,44.7225,44.7568,44.695,44.695,20767.9827
2010-06-14 12:00:00,65.06,65.11,64.96,64.99,17739.318550567874,44.6813,44.7156,44.6126,44.6332,17739.3186
2010-06-14 12:10:00,64.98,65.02,64.94,64.96,15251.487290427258,44.6263,44.6538,44.5989,44.6126,15251.4873
2010-06-14 12:20:00,64.98,65.0,64.93,64.98,11681.990265008111,44.6263,44.6401,44.592,44.6263,11681.9903
2010-06-14 12:30:00,64.98,64.98,64.94,64.94,21308.81557598702,44.6263,44.6263,44.5989,44.5989,21308.8156
2010-06-14 12:40:00,64.91,64.96,64.84,64.84,11141.157382368849,44.5783,44.6126,44.5302,44.5302,11141.1574
2010-06-14 12:50:00,64.84,64.84,64.72,64.74,23147.64737696052,44.5302,44.5302,44.4478,44.4615,23147.6474
2010-06-14 13:00:00,64.72,64.77,64.44,64.5,59383.45051379124,44.4478,44.4821,44.2555,44.2967,59383.4505
2010-06-14 13:10:00,64.51,64.53,64.26,64.46,33423.47214710654,44.3036,44.3173,44.1319,44.2692,33423.4721
2010-06-14 13:20:00,64.46,64.59,64.46,64.51,11573.82368848026,44.2692,44.3585,44.2692,44.3036,11573.8237
2010-06-14 13:30:00,64.51,64.61,64.44,64.6,10492.15792320173,44.3036,44.3722,44.2555,44.3654,10492.1579
2010-06-14 13:40:00,64.6,64.61,64.53,64.54,9843.158464034614,44.3654,44.3722,44.3173,44.3242,9843.1585
2010-06-14 13:50:00,64.52,64.57,64.35,64.38,13520.82206598161,44.3104,44.3448,44.1937,44.2143,13520.8221
2010-06-14 14:00:00,64.35,64.38,64.15,64.25,34505.13791238507,44.1937,44.2143,44.0563,44.125,34505.1379
2010-06-14 14:10:00,64.25,64.36,63.96,64.08,29853.9751216874,44.125,44.2005,43.9258,44.0083,29853.9751
2010-06-14 14:20:00,64.08,64.24,64.0,64.22,17631.15197404002,44.0083,44.1181,43.9533,44.1044,17631.152
2010-06-14 14:30:00,64.15,64.16,64.03,64.04,13628.988642509465,44.0563,44.0632,43.9739,43.9808,13628.9886
2010-06-14 14:40:00,64.03,64.24,63.99,64.2,13520.82206598161,43.9739,44.1181,43.9464,44.0907,13520.8221
2010-06-14 14:50:00,64.22,64.29,64.18,64.26,10383.991346673878,44.1044,44.1525,44.0769,44.1319,10383.9913
2010-06-14 15:00:00,64.25,64.29,64.11,64.27,18929.15089237425,44.125,44.1525,44.0289,44.1387,18929.1509
2010-06-14 15:10:00,64.27,64.35,64.2,64.3,21957.815035154137,44.1387,44.1937,44.0907,44.1593,21957.815
2010-06-14 15:20:00,64.28,64.28,64.1,64.13,29096.809085992427,44.1456,44.1456,44.022,44.0426,29096.8091
2010-06-14 15:30:00,64.12,64.13,63.78,63.86,38939.96755002704,44.0357,44.0426,43.8022,43.8572,38939.9676
2010-06-14 15:40:00,63.85,64.04,63.77,63.97,55273.12060573282,43.8503,43.9808,43.7954,43.9327,55273.1206
2010-06-14 15:50:00,63.96,63.96,63.75,63.86,101460.248783126,43.9258,43.9258,43.7816,43.8572,101460.2488
2010-06-15 09:30:00,64.44,64.47,64.24,64.32,20551.64954029205,44.2555,44.2761,44.1181,44.1731,20551.6495
2010-06-15 09:40:00,64.33,64.41,64.05,64.12,41319.6322336398,44.1799,44.2349,43.9876,44.0357,41319.6322
2010-06-15 09:50:00,64.13,64.58,64.13,64.48,102217.41481882098,44.0426,44.3516,44.0426,44.283,102217.4148
2010-06-15 10:00:00,64.48,64.51,64.32,64.34,27474.31043807464,44.283,44.3036,44.1731,44.1868,27474.3104
2010-06-15 10:10:00,64.37,64.41,64.28,64.35,20551.64954029205,44.2074,44.2349,44.1456,44.1937,20551.6495
2010-06-15 10:20:00,64.35,64.4,64.31,64.32,53109.789075175766,44.1937,44.228,44.1662,44.1731,53109.7891
2010-06-15 10:30:00,64.35,64.41,64.33,64.36,28015.14332071389,44.1937,44.2349,44.1799,44.2005,28015.1433
2010-06-15 10:40:00,64.37,64.46,64.34,64.46,28664.14277988101,44.2074,44.2692,44.1868,44.2692,28664.1428
2010-06-15 10:50:00,64.45,64.53,64.41,64.53,23904.813412655487,44.2624,44.3173,44.2349,44.3173,23904.8134
2010-06-15 11:00:00,64.53,64.59,64.42,64.47,53434.28880475933,44.3173,44.3585,44.2418,44.2761,53434.2888
2010-06-15 11:10:00,64.47,64.47,64.37,64.39,10708.491076257436,44.2761,44.2761,44.2074,44.2212,10708.4911
2010-06-15 11:20:00,64.4,64.46,64.34,64.35,17739.318550567874,44.228,44.2692,44.1868,44.1937,17739.3186
2010-06-15 11:30:00,64.34,64.35,64.25,64.25,16982.152514872905,44.1868,44.1937,44.125,44.125,16982.1525
2010-06-15 11:40:00,64.26,64.37,64.18,64.22,46944.29421308816,44.1319,44.2074,44.0769,44.1044,46944.2942
2010-06-15 11:50:00,64.23,64.39,64.23,64.32,30611.141157382368,44.1113,44.2212,44.1113,44.1731,30611.1412
2010-06-15 12:00:00,64.34,64.48,64.33,64.46,14926.9875608437,44.1868,44.283,44.1799,44.2692,14926.9876
2010-06-15 12:10:00,64.47,64.48,64.41,64.47,7679.826933477555,44.2761,44.283,44.2349,44.2761,7679.8269
2010-06-15 12:20:00,64.47,64.49,64.37,64.43,13520.82206598161,44.2761,44.2898,44.2074,44.2486,13520.8221
2010-06-15 12:30:00,64.44,64.44,64.36,64.39,8328.826392644673,44.2555,44.2555,44.2005,44.2212,8328.8264
2010-06-15 12:40:00,64.38,64.39,64.33,64.36,42184.96484586263,44.2143,44.2212,44.1799,44.2005,42184.9648
2010-06-15 12:50:00,64.35,64.43,64.34,64.43,20335.316387236344,44.1937,44.2486,44.1868,44.2486,20335.3164
2010-06-15 13:00:00,64.43,64.43,64.32,64.32,23147.64737696052,44.2486,44.2486,44.1731,44.1731,23147.6474
2010-06-15 13:10:00,64.33,64.48,64.33,64.48,41968.63169280692,44.1799,44.283,44.1799,44.283,41968.6317
2010-06-15 13:20:00,64.48,64.48,64.41,64.42,21092.48242293132,44.283,44.283,44.2349,44.2418,21092.4824
2010-06-15 13:30:00,64.42,64.48,64.39,64.43,34613.30448891292,44.2418,44.283,44.2212,44.2486,34613.3045
2010-06-15 13:40:00,64.44,64.45,64.34,64.38,27257.97728501893,44.2555,44.2624,44.1868,44.2143,27257.9773
2010-06-15 13:50:00,64.37,64.41,64.33,64.41,23472.14710654408,44.2074,44.2349,44.1799,44.2349,23472.1471
2010-06-15 14:00:00,64.38,64.47,64.38,64.47,47052.46078961601,44.2143,44.2761,44.2143,44.2761,47052.4608
2010-06-15 14:10:00,64.46,64.58,64.44,64.58,45862.62844780963,44.2692,44.3516,44.2555,44.3516,45862.6284
2010-06-15 14:20:00,64.57,64.61,64.52,64.61,68685.77609518658,44.3448,44.3722,44.3104,44.3722,68685.7761
2010-06-15 14:30:00,64.59,64.71,64.58,64.64,72255.27312060574,44.3585,44.4409,44.3516,44.3928,72255.2731
2010-06-15 14:40:00,64.66,64.71,64.6,64.71,24986.47917793402,44.4066,44.4409,44.3654,44.4409,24986.4792
2010-06-15 14:50:00,64.71,64.72,64.63,64.63,25851.81179015684,44.4409,44.4478,44.386,44.386,25851.8118
2010-06-15 15:00:00,64.63,64.68,64.6,64.65,43374.797187669006,44.386,44.4203,44.3654,44.3997,43374.7972
2010-06-15 15:10:00,64.65,64.72,64.63,64.69,37966.46836127636,44.3997,44.4478,44.386,44.4272,37966.4684
2010-06-15 15:20:00,64.69,64.77,64.66,64.76,66738.77771768524,44.4272,44.4821,44.4066,44.4753,66738.7777
2010-06-15 15:30:00,64.76,64.9,64.72,64.87,105786.91184424012,44.4753,44.5714,44.4478,44.5508,105786.9118
2010-06-15 15:40:00,64.86,64.92,64.78,64.82,129367.22552731204,44.5439,44.5851,44.489,44.5165,129367.2255
2010-06-15 15:50:00,64.82,64.91,64.82,64.88,212439.15630070303,44.5165,44.5783,44.5165,44.5577,212439.1563
2010-06-16 09:30:00,64.33,64.71,64.33,64.71,43482.96376419686,44.1799,44.4409,44.1799,44.4409,43482.9638
2010-06-16 09:40:00,64.69,64.71,64.43,64.51,32990.80584099513,44.4272,44.4409,44.2486,44.3036,32990.8058
2010-06-16 09:50:00,64.5,64.64,64.47,64.59,19902.65008112493,44.2967,44.3928,44.2761,44.3585,19902.6501
2010-06-16 10:00:00,64.61,64.69,64.48,64.48,34721.471065440775,44.3722,44.4272,44.283,44.283,34721.4711
2010-06-16 10:10:00,64.47,64.59,64.43,64.46,33856.13845321796,44.2761,44.3585,44.2486,44.2692,33856.1385
2010-06-16 10:20:00,64.46,64.49,64.35,64.46,74851.2709572742,44.2692,44.2898,44.1937,44.2692,74851.271
2010-06-16 10:30:00,64.44,64.48,64.35,64.37,22282.314764737694,44.2555,44.283,44.1937,44.2074,22282.3148
2010-06-16 10:40:00,64.38,64.52,64.37,64.45,14386.154678204435,44.2143,44.3104,44.2074,44.2624,14386.1547
2010-06-16 10:50:00,64.42,64.55,64.35,64.49,31260.140616549485,44.2418,44.331,44.1937,44.2898,31260.1406
2010-06-16 11:00:00,64.51,64.62,64.47,64.57,20443.4829637642,44.3036,44.3791,44.2761,44.3448,20443.483
2010-06-16 11:10:00,64.59,64.71,64.59,64.69,25094.64575446187,44.3585,44.4409,44.3585,44.4272,25094.6458
2010-06-16 11:20:00,64.7,64.79,64.62,64.74,38399.13466738778,44.434,44.4959,44.3791,44.4615,38399.1347
2010-06-16 11:30:00,64.73,64.81,64.68,64.75,21525.148729042725,44.4547,44.5096,44.4203,44.4684,21525.1487
2010-06-16 11:40:00,64.76,64.76,64.64,64.64,39805.30016224986,44.4753,44.4753,44.3928,44.3928,39805.3002
2010-06-16 11:50:00,64.65,64.72,64.62,64.69,20443.4829637642,44.3997,44.4478,44.3791,44.4272,20443.483
2010-06-16 12:00:00,64.7,64.93,64.69,64.89,22390.48134126555,44.434,44.592,44.4272,44.5645,22390.4813
2010-06-16 12:10:00,64.86,65.0,64.7,64.96,98215.25148729044,44.5439,44.6401,44.434,44.6126,98215.2515
2010-06-16 12:20:00,64.96,65.04,64.93,65.01,18712.81773931855,44.6126,44.6676,44.592,44.6469,18712.8177
2010-06-16 12:30:00,65.02,65.08,64.9,64.98,97133.58572201188,44.6538,44.695,44.5714,44.6263,97133.5857
2010-06-16 12:40:00,64.97,65.01,64.87,64.91,44672.79610600325,44.6195,44.6469,44.5508,44.5783,44672.7961
2010-06-16 12:50:00,64.9,64.96,64.81,64.91,40346.13304488913,44.5714,44.6126,44.5096,44.5783,40346.133
2010-06-16 13:00:00,64.9,65.03,64.87,64.89,56246.6197944835,44.5714,44.6607,44.5508,44.5645,56246.6198
2010-06-16 13:10:00,64.86,64.9,64.82,64.84,27690.64359113034,44.5439,44.5714,44.5165,44.5302,27690.6436
2010-06-16 13:20:00,64.85,65.03,64.85,65.03,23472.14710654408,44.5371,44.6607,44.5371,44.6607,23472.1471
2010-06-16 13:30:00,65.04,65.06,64.91,65.02,16224.986479177933,44.6676,44.6813,44.5783,44.6538,16224.9865
2010-06-16 13:40:00,65.03,65.08,64.99,65.08,11573.82368848026,44.6607,44.695,44.6332,44.695,11573.8237
2010-06-16 13:50:00,65.08,65.25,65.08,65.25,24553.812871822607,44.695,44.8118,44.695,44.8118,24553.8129
2010-06-16 14:00:00,65.27,65.44,65.27,65.4,18929.15089237425,44.8255,44.9423,44.8255,44.9148,18929.1509
2010-06-16 14:10:00,65.42,65.44,65.31,65.35,27474.31043807464,44.9285,44.9423,44.853,44.8804,27474.3104
2010-06-16 14:20:00,65.35,65.41,65.33,65.36,23904.813412655487,44.8804,44.9217,44.8667,44.8873,23904.8134
2010-06-16 14:30:00,65.36,65.45,65.35,65.35,19361.817198485667,44.8873,44.9491,44.8804,44.8804,19361.8172
2010-06-16 14:40:00,65.36,65.43,65.29,65.41,40454.29962141698,44.8873,44.9354,44.8392,44.9217,40454.2996
2010-06-16 14:50:00,65.44,65.44,65.31,65.39,33856.13845321796,44.9423,44.9423,44.853,44.9079,33856.1385
2010-06-16 15:00:00,65.34,65.34,65.2,65.23,20443.4829637642,44.8736,44.8736,44.7774,44.798,20443.483
2010-06-16 15:10:00,65.21,65.3,65.07,65.07,19794.48350459708,44.7843,44.8461,44.6882,44.6882,19794.4835
2010-06-16 15:20:00,65.06,65.1,64.95,65.01,32774.47268793943,44.6813,44.7088,44.6057,44.6469,32774.4727
2010-06-16 15:30:00,65.0,65.25,64.96,65.22,55705.78691184424,44.6401,44.8118,44.6126,44.7912,55705.7869
2010-06-16 15:40:00,65.21,65.27,65.07,65.23,77879.93510005408,44.7843,44.8255,44.6882,44.798,77879.9351
2010-06-16 15:50:00,65.22,65.26,65.11,65.24,110654.4077879935,44.7912,44.8186,44.7156,44.8049,110654.4078
2010-06-17 09:30:00,65.56,65.62,65.4,65.49,41211.46565711195,45.0247,45.0659,44.9148,44.9766,41211.4657
2010-06-17 09:40:00,65.49,65.49,65.04,65.09,66955.11087074094,44.9766,44.9766,44.6676,44.7019,66955.1109
2010-06-17 09:50:00,65.03,65.29,64.91,65.22,112709.5727420227,44.6607,44.8392,44.5783,44.7912,112709.5727
2010-06-17 10:00:00,65.17,65.17,64.79,65.04,75932.93672255272,44.7568,44.7568,44.4959,44.6676,75932.9367
2010-06-17 10:10:00,65.06,65.08,64.9,65.01,92157.92320173066,44.6813,44.695,44.5714,44.6469,92157.9232
2010-06-17 10:20:00,65.03,65.03,64.83,64.98,32449.972958355866,44.6607,44.6607,44.5233,44.6263,32449.973
2010-06-17 10:30:00,64.95,64.97,64.75,64.75,58193.61817198485,44.6057,44.6195,44.4684,44.4684,58193.6182
2010-06-17 10:40:00,64.75,64.84,64.47,64.5,79394.26717144402,44.4684,44.5302,44.2761,44.2967,79394.2672
2010-06-17 10:50:00,64.47,64.6,64.44,64.54,37209.3023255814,44.2761,44.3654,44.2555,44.3242,37209.3023
2010-06-17 11:00:00,64.56,64.62,64.49,64.61,47701.46024878312,44.3379,44.3791,44.2898,44.3722,47701.4602
2010-06-17 11:10:00,64.59,64.67,64.57,64.64,38723.63439697133,44.3585,44.4134,44.3448,44.3928,38723.6344
2010-06-17 11:20:00,64.64,64.94,64.64,64.9,19145.484045429963,44.3928,44.5989,44.3928,44.5714,19145.484
2010-06-17 11:30:00,64.9,65.04,64.9,64.96,16333.153055705789,44.5714,44.6676,44.5714,44.6126,16333.1531
2010-06-17 11:40:00,64.96,65.04,64.94,65.0,15251.487290427258,44.6126,44.6676,44.5989,44.6401,15251.4873
2010-06-17 11:50:00,65.0,65.08,64.92,65.03,34072.47160627366,44.6401,44.695,44.5851,44.6607,34072.4716
2010-06-17 12:00:00,65.04,65.07,64.87,64.97,29204.97566252028,44.6676,44.6882,44.5508,44.6195,29204.9757
2010-06-17 12:10:00,65.01,65.01,64.93,64.97,9843.158464034614,44.6469,44.6469,44.592,44.6195,9843.1585
2010-06-17 12:20:00,64.96,65.03,64.9,64.98,21849.648458626285,44.6126,44.6607,44.5714,44.6263,21849.6485
2010-06-17 12:30:00,64.98,65.02,64.96,64.98,17522.98539751217,44.6263,44.6538,44.6126,44.6263,17522.9854
2010-06-17 12:40:00,64.99,65.01,64.95,65.0,11681.990265008111,44.6332,44.6469,44.6057,44.6401,11681.9903
2010-06-17 12:50:00,65.01,65.08,64.99,65.08,5949.161709031909,44.6469,44.695,44.6332,44.695,5949.1617
2010-06-17 13:00:00,65.06,65.12,64.96,65.07,14061.654948620877,44.6813,44.7225,44.6126,44.6882,14061.6549
2010-06-17 13:10:00,65.08,65.22,65.08,65.17,22823.14764737696,44.695,44.7912,44.695,44.7568,22823.1476
2010-06-17 13:20:00,65.17,65.2,65.09,65.14,68577.60951865873,44.7568,44.7774,44.7019,44.7362,68577.6095
2010-06-17 13:30:00,65.14,65.15,65.02,65.07,28664.14277988101,44.7362,44.7431,44.6538,44.6882,28664.1428
2010-06-17 13:40:00,65.07,65.11,65.02,65.08,24012.979989183343,44.6882,44.7156,44.6538,44.695,24012.98
2010-06-17 13:50:00,65.09,65.28,65.08,65.22,20984.31584640346,44.7019,44.8324,44.695,44.7912,20984.3158
2010-06-17 14:00:00,65.23,65.26,65.2,65.2,21741.48188209843,44.798,44.8186,44.7774,44.7774,21741.4819
2010-06-17 14:10:00,65.2,65.2,65.14,65.14,12979.989183342346,44.7774,44.7774,44.7362,44.7362,12979.9892
2010-06-17 14:20:00,65.17,65.19,65.0,65.01,69767.44186046511,44.7568,44.7706,44.6401,44.6469,69767.4419
2010-06-17 14:30:00,65.01,65.11,64.96,65.1,31043.80746349378,44.6469,44.7156,44.6126,44.7088,31043.8075
2010-06-17 14:40:00,65.09,65.09,64.88,64.95,57220.11898323418,44.7019,44.7019,44.5577,44.6057,57220.119
2010-06-17 14:50:00,64.95,65.03,64.95,65.01,55813.95348837209,44.6057,44.6607,44.6057,44.6469,55813.9535
2010-06-17 15:00:00,64.99,65.0,64.82,64.93,45970.79502433748,44.6332,44.6401,44.5165,44.592,45970.795
2010-06-17 15:10:00,64.93,65.01,64.83,64.91,45429.96214169821,44.592,44.6469,44.5233,44.5783,45429.9621
2010-06-17 15:20:00,64.92,65.01,64.9,65.01,88480.25959978366,44.5851,44.6469,44.5714,44.6469,88480.2596
2010-06-17 15:30:00,65.01,65.23,64.99,65.23,37533.80205516495,44.6469,44.798,44.6332,44.798,37533.8021
2010-06-17 15:40:00,65.2,65.33,65.15,65.31,74202.27149810709,44.7774,44.8667,44.7431,44.853,74202.2715
2010-06-17 15:50:00,65.31,65.48,65.26,65.31,184207.67982693348,44.853,44.9697,44.8186,44.853,184207.6798
2010-06-18 09:30:00,65.54,66.32,65.48,66.31,409194.1590048675,45.0109,45.5466,44.9697,45.5397,409194.159
2010-06-18 09:40:00,66.31,66.35,66.17,66.27,63601.9469983775,45.5397,45.5672,45.4436,45.5123,63601.947
2010-06-18 09:50:00,66.27,66.32,66.03,66.08,32882.63926446728,45.5123,45.5466,45.3475,45.3818,32882.6393
2010-06-18 10:00:00,66.09,66.14,66.04,66.12,50838.290968090856,45.3887,45.423,45.3543,45.4093,50838.291
2010-06-18 10:10:00,66.12,66.2,66.08,66.13,30502.97458085452,45.4093,45.4642,45.3818,45.4161,30502.9746
2010-06-18 10:20:00,66.14,66.25,66.1,66.18,27257.97728501893,45.423,45.4985,45.3955,45.4505,27257.9773
2010-06-18 10:30:00,66.19,66.3,66.15,66.3,31368.307193077337,45.4573,45.5329,45.4299,45.5329,31368.3072
2010-06-18 10:40:00,66.3,66.32,66.18,66.26,70524.60789616009,45.5329,45.5466,45.4505,45.5054,70524.6079
2010-06-18 10:50:00,66.24,66.6,66.24,66.41,55705.78691184424,45.4917,45.7389,45.4917,45.6084,55705.7869
2010-06-18 11:00:00,66.39,66.43,66.24,66.34,42184.96484586263,45.5947,45.6222,45.4917,45.5604,42184.9648
2010-06-18 11:10:00,66.32,66.39,66.15,66.15,20227.14981070849,45.5466,45.5947,45.4299,45.4299,20227.1498
2010-06-18 11:20:00,66.16,66.17,66.1,66.15,20659.8161168199,45.4367,45.4436,45.3955,45.4299,20659.8161
2010-06-18 11:30:00,66.14,66.29,66.1,66.23,42401.29799891833,45.423,45.526,45.3955,45.4848,42401.298
2010-06-18 11:40:00,66.21,66.23,66.15,66.21,25310.978907517576,45.4711,45.4848,45.4299,45.4711,25310.9789
2010-06-18 11:50:00,66.21,66.29,66.21,66.25,14818.820984315846,45.4711,45.526,45.4711,45.4985,14818.821
2010-06-18 12:00:00,66.25,66.38,66.25,66.31,26825.31097890752,45.4985,45.5878,45.4985,45.5397,26825.311
2010-06-18 12:10:00,66.28,66.39,66.28,66.34,18604.6511627907,45.5191,45.5947,45.5191,45.5604,18604.6512
2010-06-18 12:20:00,66.34,66.38,66.2,66.23,26068.14494321255,45.5604,45.5878,45.4642,45.4848,26068.1449
2010-06-18 12:30:00,66.23,66.31,66.22,66.27,32882.63926446728,45.4848,45.5397,45.4779,45.5123,32882.6393
2010-06-18 12:40:00,66.27,66.31,66.22,66.25,19145.484045429963,45.5123,45.5397,45.4779,45.4985,19145.484
2010-06-18 12:50:00,66.26,66.31,66.19,66.21,12655.489453758788,45.5054,45.5397,45.4573,45.4711,12655.4895
2010-06-18 13:00:00,66.21,66.36,66.21,66.29,23039.480800432662,45.4711,45.5741,45.4711,45.526,23039.4808
2010-06-18 13:10:00,66.28,66.3,66.18,66.24,26068.14494321255,45.5191,45.5329,45.4505,45.4917,26068.1449
2010-06-18 13:20:00,66.25,66.3,66.22,66.28,20010.816657652784,45.4985,45.5329,45.4779,45.5191,20010.8167
2010-06-18 13:30:00,66.28,66.33,66.23,66.26,28664.14277988101,45.5191,45.5535,45.4848,45.5054,28664.1428
2010-06-18 13:40:00,66.27,66.32,66.16,66.2,49864.79177934018,45.5123,45.5466,45.4367,45.4642,49864.7918
2010-06-18 13:50:00,66.2,66.3,66.17,66.23,66306.11141157382,45.4642,45.5329,45.4436,45.4848,66306.1114
2010-06-18 14:00:00,66.23,66.25,66.16,66.16,19361.817198485667,45.4848,45.4985,45.4367,45.4367,19361.8172
2010-06-18 14:10:00,66.18,66.25,66.18,66.19,19037.317468902107,45.4505,45.4985,45.4505,45.4573,19037.3175
2010-06-18 14:20:00,66.18,66.35,66.17,66.33,45429.96214169821,45.4505,45.5672,45.4436,45.5535,45429.9621
2010-06-18 14:30:00,66.31,66.38,66.28,66.35,40129.79989183342,45.5397,45.5878,45.5191,45.5672,40129.7999
2010-06-18 14:40:00,66.34,66.37,66.22,66.22,41211.46565711195,45.5604,45.581,45.4779,45.4779,41211.4657
2010-06-18 14:50:00,66.21,66.28,66.19,66.22,28123.30989724175,45.4711,45.5191,45.4573,45.4779,28123.3099
2010-06-18 15:00:00,66.2,66.24,66.08,66.09,24878.312601406164,45.4642,45.4917,45.3818,45.3887,24878.3126
2010-06-18 15:10:00,66.09,66.13,66.02,66.06,39913.46673877772,45.3887,45.4161,45.3406,45.3681,39913.4667
2010-06-18 15:20:00,66.04,66.08,65.98,66.06,27582.47701460249,45.3543,45.3818,45.3131,45.3681,27582.477
2010-06-18 15:30:00,66.07,66.13,66.06,66.11,36343.96971335857,45.3749,45.4161,45.3681,45.4024,36343.9697
2010-06-18 15:40:00,66.11,66.27,66.05,66.15,92049.7566252028,45.4024,45.5123,45.3612,45.4299,92049.7566
2010-06-18 15:50:00,66.15,66.19,66.11,66.12,121362.89886425094,45.4299,45.4573,45.4024,45.4093,121362.8989
2010-06-21 09:30:00,66.9,67.23,66.77,67.22,47268.79394267171,45.9449,46.1716,45.8557,46.1647,47268.7939
2010-06-21 09:40:00,67.28,67.28,66.83,66.94,37317.46890210925,46.2059,46.2059,45.8969,45.9724,37317.4689
2010-06-21 09:50:00,66.96,67.31,66.96,67.29,37966.46836127636,45.9862,46.2265,45.9862,46.2128,37966.4684
2010-06-21 10:00:00,67.3,67.43,67.21,67.24,52352.6230394808,46.2197,46.3089,46.1578,46.1784,52352.623
2010-06-21 10:10:00,67.25,67.27,67.05,67.06,42401.29799891833,46.1853,46.199,46.048,46.0548,42401.298
2010-06-21 10:20:00,67.05,67.1,66.91,66.97,36992.969172525685,46.048,46.0823,45.9518,45.993,36992.9692
2010-06-21 10:30:00,66.96,66.99,66.87,66.98,26284.478096268253,45.9862,46.0068,45.9243,45.9999,26284.4781
2010-06-21 10:40:00,66.97,66.99,66.86,66.9,18929.15089237425,45.993,46.0068,45.9175,45.9449,18929.1509
2010-06-21 10:50:00,66.87,66.88,66.74,66.81,38723.63439697133,45.9243,45.9312,45.8351,45.8831,38723.6344
2010-06-21 11:00:00,66.8,66.99,66.78,66.93,23688.480259599783,45.8763,46.0068,45.8625,45.9655,23688.4803
2010-06-21 11:10:00,66.95,66.98,66.91,66.91,14602.48783126014,45.9793,45.9999,45.9518,45.9518,14602.4878
2010-06-21 11:20:00,66.91,67.01,66.82,66.91,15792.320173066522,45.9518,46.0205,45.89,45.9518,15792.3202
2010-06-21 11:30:00,66.9,66.92,66.78,66.79,19794.48350459708,45.9449,45.9587,45.8625,45.8694,19794.4835
2010-06-21 11:40:00,66.77,66.8,66.63,66.67,21525.148729042725,45.8557,45.8763,45.7595,45.787,21525.1487
2010-06-21 11:50:00,66.67,66.72,66.63,66.68,28015.14332071389,45.787,45.8213,45.7595,45.7939,28015.1433
2010-06-21 12:00:00,66.69,66.73,66.55,66.61,34396.97133585722,45.8007,45.8282,45.7046,45.7458,34396.9713
2010-06-21 12:10:00,66.62,66.64,66.43,66.44,27366.14386154678,45.7526,45.7664,45.6222,45.629,27366.1439
2010-06-21 12:20:00,66.43,66.46,66.31,66.31,17847.485127095726,45.6222,45.6428,45.5397,45.5397,17847.4851
2010-06-21 12:30:00,66.32,66.4,66.24,66.27,22174.14818820984,45.5466,45.6016,45.4917,45.5123,22174.1482
2010-06-21 12:40:00,66.27,66.31,66.23,66.25,13845.32179556517,45.5123,45.5397,45.4848,45.4985,13845.3218
2010-06-21 12:50:00,66.25,66.27,66.14,66.26,21633.315305570577,45.4985,45.5123,45.423,45.5054,21633.3153
2010-06-21 13:00:00,66.27,66.31,66.24,66.29,13845.32179556517,45.5123,45.5397,45.4917,45.526,13845.3218
2010-06-21 13:10:00,66.29,66.41,66.28,66.36,12655.489453758788,45.526,45.6084,45.5191,45.5741,12655.4895
2010-06-21 13:20:00,66.38,66.41,66.3,66.32,24121.146565711195,45.5878,45.6084,45.5329,45.5466,24121.1466
2010-06-21 13:30:00,66.31,66.34,66.04,66.06,15684.153596538668,45.5397,45.5604,45.3543,45.3681,15684.1536
2010-06-21 13:40:00,66.07,66.16,66.04,66.08,13088.1557598702,45.3749,45.4367,45.3543,45.3818,13088.1558
2010-06-21 13:50:00,66.08,66.23,66.08,66.1,12222.823147647376,45.3818,45.4848,45.3818,45.3955,12222.8231
2010-06-21 14:00:00,66.1,66.13,66.0,66.1,21416.98215251488,45.3955,45.4161,45.3269,45.3955,21416.9822
2010-06-21 14:10:00,66.11,66.26,66.11,66.17,14926.9875608437,45.4024,45.5054,45.4024,45.4436,14926.9876
2010-06-21 14:20:00,66.16,66.24,66.05,66.06,20984.31584640346,45.4367,45.4917,45.3612,45.3681,20984.3158
2010-06-21 14:30:00,66.08,66.2,66.06,66.17,19037.317468902107,45.3818,45.4642,45.3681,45.4436,19037.3175
2010-06-21 14:40:00,66.17,66.19,65.98,65.98,17198.48566792861,45.4436,45.4573,45.3131,45.3131,17198.4857
2010-06-21 14:50:00,66.0,66.02,65.89,65.92,15359.65386695511,45.3269,45.3406,45.2513,45.2719,15359.6539
2010-06-21 15:00:00,65.91,66.0,65.78,65.8,20659.8161168199,45.265,45.3269,45.1758,45.1895,20659.8161
2010-06-21 15:10:00,65.79,65.82,65.49,65.49,35262.30394808004,45.1826,45.2032,44.9766,44.9766,35262.3039
2010-06-21 15:20:00,65.51,65.66,65.48,65.54,57869.1184424013,44.9903,45.0933,44.9697,45.0109,57869.1184
2010-06-21 15:30:00,65.54,65.57,65.4,65.54,60681.44943212547,45.0109,45.0315,44.9148,45.0109,60681.4494
2010-06-21 15:40:00,65.55,65.55,65.3,65.46,73877.77176852353,45.0178,45.0178,44.8461,44.956,73877.7718
2010-06-21 15:50:00,65.48,65.78,65.47,65.78,191887.50676041105,44.9697,45.1758,44.9629,45.1758,191887.5068
2010-06-22 09:30:00,65.92,66.21,65.85,66.03,12871.822606814494,45.2719,45.4711,45.2238,45.3475,12871.8226
2010-06-22 09:40:00,66.03,66.29,65.97,66.28,20010.816657652784,45.3475,45.526,45.3062,45.5191,20010.8167
2010-06-22 09:50:00,66.28,66.31,66.09,66.18,20227.14981070849,45.5191,45.5397,45.3887,45.4505,20227.1498
2010-06-22 10:00:00,66.17,66.18,66.0,66.14,33856.13845321796,45.4436,45.4505,45.3269,45.423,33856.1385
2010-06-22 10:10:00,66.12,66.15,66.0,66.06,33639.80530016225,45.4093,45.4299,45.3269,45.3681,33639.8053
2010-06-22 10:20:00,66.05,66.11,65.95,66.07,30935.640886965928,45.3612,45.4024,45.2925,45.3749,30935.6409
2010-06-22 10:30:00,66.06,66.07,65.83,65.94,28015.14332071389,45.3681,45.3749,45.2101,45.2856,28015.1433
2010-06-22 10:40:00,65.93,66.1,65.9,66.06,21308.81557598702,45.2788,45.3955,45.2582,45.3681,21308.8156
2010-06-22 10:50:00,66.06,66.39,66.06,66.34,42725.79772850189,45.3681,45.5947,45.3681,45.5604,42725.7977
2010-06-22 11:00:00,66.31,66.33,66.06,66.16,30935.640886965928,45.5397,45.5535,45.3681,45.4367,30935.6409
2010-06-22 11:10:00,66.14,66.31,66.1,66.29,27041.64413196322,45.423,45.5397,45.3955,45.526,27041.6441
2010-06-22 11:20:00,66.29,66.34,66.22,66.3,32990.80584099513,45.526,45.5604,45.4779,45.5329,32990.8058
2010-06-22 11:30:00,66.29,66.51,66.29,66.51,22931.31422390481,45.526,45.6771,45.526,45.6771,22931.3142
2010-06-22 11:40:00,66.51,66.54,66.43,66.5,17955.65170362358,45.6771,45.6977,45.6222,45.6702,17955.6517
2010-06-22 11:50:00,66.5,66.56,66.4,66.43,22065.98161168199,45.6702,45.7114,45.6016,45.6222,22065.9816
2010-06-22 12:00:00,66.43,66.49,66.29,66.38,15359.65386695511,45.6222,45.6634,45.526,45.5878,15359.6539
2010-06-22 12:10:00,66.39,66.43,66.3,66.38,16657.652785289345,45.5947,45.6222,45.5329,45.5878,16657.6528
2010-06-22 12:20:00,66.38,66.41,66.22,66.23,17631.15197404002,45.5878,45.6084,45.4779,45.4848,17631.152
2010-06-22 12:30:00,66.23,66.24,66.03,66.07,14386.154678204435,45.4848,45.4917,45.3475,45.3749,14386.1547
2010-06-22 12:40:00,66.09,66.12,66.05,66.1,5516.495402920497,45.3887,45.4093,45.3612,45.3955,5516.4954
2010-06-22 12:50:00,66.09,66.17,66.07,66.14,8436.992969172525,45.3887,45.4436,45.3749,45.423,8436.993
2010-06-22 13:00:00,66.13,66.23,66.06,66.18,13737.155219037317,45.4161,45.4848,45.3681,45.4505,13737.1552
2010-06-22 13:10:00,66.17,66.23,66.09,66.2,28339.64305029745,45.4436,45.4848,45.3887,45.4642,28339.6431
2010-06-22 13:20:00,66.22,66.23,66.1,66.15,15251.487290427258,45.4779,45.4848,45.3955,45.4299,15251.4873
2010-06-22 13:30:00,66.16,66.19,66.07,66.11,10167.658193618172,45.4367,45.4573,45.3749,45.4024,10167.6582
2010-06-22 13:40:00,66.14,66.33,66.14,66.23,23363.980530016222,45.423,45.5535,45.423,45.4848,23363.9805
2010-06-22 13:50:00,66.2,66.23,66.0,66.03,19037.317468902107,45.4642,45.4848,45.3269,45.3475,19037.3175
2010-06-22 14:00:00,66.04,66.04,65.81,65.82,33531.638723634394,45.3543,45.3543,45.1964,45.2032,33531.6387
2010-06-22 14:10:00,65.8,65.92,65.75,65.84,15251.487290427258,45.1895,45.2719,45.1552,45.217,15251.4873
2010-06-22 14:20:00,65.82,65.87,65.69,65.74,21957.815035154137,45.2032,45.2376,45.114,45.1483,21957.815
2010-06-22 14:30:00,65.73,65.82,65.64,65.66,29962.14169821525,45.1414,45.2032,45.0796,45.0933,29962.1417
2010-06-22 14:40:00,65.65,65.65,65.34,65.35,27690.64359113034,45.0865,45.0865,44.8736,44.8804,27690.6436
2010-06-22 14:50:00,65.32,65.42,65.17,65.27,28447.80962682531,44.8598,44.9285,44.7568,44.8255,28447.8096
2010-06-22 15:00:00,65.28,65.39,65.25,65.28,22174.14818820984,44.8324,44.9079,44.8118,44.8324,22174.1482
2010-06-22 15:10:00,65.31,65.44,65.21,65.42,23904.813412655487,44.853,44.9423,44.7843,44.9285,23904.8134
2010-06-22 15:20:00,65.43,65.43,65.12,65.17,26392.644672796105,44.9354,44.9354,44.7225,44.7568,26392.6447
2010-06-22 15:30:00,65.14,65.14,64.94,65.09,44889.12925905895,44.7362,44.7362,44.5989,44.7019,44889.1293
2010-06-22 15:40:00,65.11,65.14,64.98,65.04,45538.128718226064,44.7156,44.7362,44.6263,44.6676,45538.1287
2010-06-22 15:50:00,65.05,65.08,64.88,64.96,102650.0811249324,44.6744,44.695,44.5577,44.6126,102650.0811
2010-06-23 09:30:00,64.82,64.93,64.36,64.58,31151.974040021632,44.5165,44.592,44.2005,44.3516,31151.974
2010-06-23 09:40:00,64.58,64.58,64.03,64.1,36776.63601946998,44.3516,44.3516,43.9739,44.022,36776.636
2010-06-23 09:50:00,64.12,64.25,64.09,64.18,32125.47322877231,44.0357,44.125,44.0151,44.0769,32125.4732
2010-06-23 10:00:00,64.17,64.18,63.61,63.61,53542.45538128718,44.0701,44.0769,43.6855,43.6855,53542.4554
2010-06-23 10:10:00,63.61,63.75,63.54,63.64,58301.78474851271,43.6855,43.7816,43.6374,43.7061,58301.7847
2010-06-23 10:20:00,63.63,63.63,63.34,63.38,39156.30070308274,43.6992,43.6992,43.5,43.5275,39156.3007
2010-06-23 10:30:00,63.37,63.57,63.37,63.4,35478.63710113575,43.5206,43.658,43.5206,43.5412,35478.6371
2010-06-23 10:40:00,63.4,63.47,63.23,63.42,45970.79502433748,43.5412,43.5893,43.4245,43.555,45970.795
2010-06-23 10:50:00,63.42,63.59,63.42,63.59,36452.13628988642,43.555,43.6717,43.555,43.6717,36452.1363
2010-06-23 11:00:00,63.57,63.81,63.51,63.81,32990.80584099513,43.658,43.8228,43.6168,43.8228,32990.8058
2010-06-23 11:10:00,63.8,63.82,63.67,63.77,27474.31043807464,43.816,43.8297,43.7267,43.7954,27474.3104
2010-06-23 11:20:00,63.78,63.84,63.74,63.75,29637.64196863169,43.8022,43.8434,43.7747,43.7816,29637.642
2010-06-23 11:30:00,63.75,63.75,63.59,63.61,18604.6511627907,43.7816,43.7816,43.6717,43.6855,18604.6512
2010-06-23 11:40:00,63.63,63.74,63.63,63.7,26392.644672796105,43.6992,43.7747,43.6992,43.7473,26392.6447
2010-06-23 11:50:00,63.72,63.81,63.71,63.75,30394.808004326664,43.761,43.8228,43.7541,43.7816,30394.808
2010-06-23 12:00:00,63.75,63.79,63.74,63.79,10275.824770146024,43.7816,43.8091,43.7747,43.8091,10275.8248
2010-06-23 12:10:00,63.78,63.79,63.67,63.73,11790.156841535963,43.8022,43.8091,43.7267,43.7679,11790.1568
2010-06-23 12:20:00,63.73,63.77,63.72,63.75,17306.65224445646,43.7679,43.7954,43.761,43.7816,17306.6522
2010-06-23 12:30:00,63.74,63.79,63.73,63.74,23472.14710654408,43.7747,43.8091,43.7679,43.7747,23472.1471
2010-06-23 12:40:00,63.74,63.95,63.74,63.89,17090.319091400757,43.7747,43.919,43.7747,43.8778,17090.3191
2010-06-23 12:50:00,63.91,63.91,63.76,63.8,15575.987020010816,43.8915,43.8915,43.7885,43.816,15575.987
2010-06-23 13:00:00,63.81,63.88,63.81,63.88,15359.65386695511,43.8228,43.8709,43.8228,43.8709,15359.6539
2010-06-23 13:10:00,63.88,63.96,63.84,63.91,44023.79664683613,43.8709,43.9258,43.8434,43.8915,44023.7966
2010-06-23 13:20:00,63.89,63.92,63.86,63.88,58193.61817198485,43.8778,43.8984,43.8572,43.8709,58193.6182
2010-06-23 13:30:00,63.88,63.97,63.87,63.93,21200.648999459165,43.8709,43.9327,43.864,43.9052,21200.649
2010-06-23 13:40:00,63.94,63.94,63.76,63.8,36884.80259599783,43.9121,43.9121,43.7885,43.816,36884.8026
2010-06-23 13:50:00,63.79,63.91,63.79,63.84,20767.98269334776,43.8091,43.8915,43.8091,43.8434,20767.9827
2010-06-23 14:00:00,63.86,63.99,63.83,63.97,21200.648999459165,43.8572,43.9464,43.8366,43.9327,21200.649
2010-06-23 14:10:00,63.96,64.1,63.88,64.02,16116.81990265008,43.9258,44.022,43.8709,43.967,16116.8199
2010-06-23 14:20:00,64.02,64.07,63.6,63.86,73336.93888588426,43.967,44.0014,43.6786,43.8572,73336.9389
2010-06-23 14:30:00,63.88,64.31,63.88,64.07,65440.778799351,43.8709,44.1662,43.8709,44.0014,65440.7788
2010-06-23 14:40:00,64.08,64.1,63.68,63.68,42942.1308815576,44.0083,44.022,43.7335,43.7335,42942.1309
2010-06-23 14:50:00,63.71,63.74,63.53,63.67,46511.62790697674,43.7541,43.7747,43.6305,43.7267,46511.6279
2010-06-23 15:00:00,63.69,63.83,63.43,63.48,84153.59653866955,43.7404,43.8366,43.5619,43.5962,84153.5965
2010-06-23 15:10:00,63.48,63.69,63.48,63.55,55813.95348837209,43.5962,43.7404,43.5962,43.6443,55813.9535
2010-06-23 15:20:00,63.54,63.85,63.48,63.79,59383.45051379124,43.6374,43.8503,43.5962,43.8091,59383.4505
2010-06-23 15:30:00,63.8,63.86,63.57,63.86,107733.91022174148,43.816,43.8572,43.658,43.8572,107733.9102
2010-06-23 15:40:00,63.86,64.04,63.76,63.96,110546.24121146565,43.8572,43.9808,43.7885,43.9258,110546.2412
2010-06-23 15:50:00,63.96,63.98,63.68,63.76,147971.87669010274,43.9258,43.9396,43.7335,43.7885,147971.8767
2010-06-24 09:30:00,63.28,63.61,62.96,63.56,43158.4640346133,43.4588,43.6855,43.2391,43.6511,43158.464
2010-06-24 09:40:00,63.52,63.68,63.49,63.65,80043.26663061114,43.6237,43.7335,43.6031,43.7129,80043.2666
2010-06-24 09:50:00,63.64,63.65,63.27,63.32,183991.34667387776,43.7061,43.7129,43.452,43.4863,183991.3467
2010-06-24 10:00:00,63.35,63.61,63.35,63.5,65116.27906976744,43.5069,43.6855,43.5069,43.6099,65116.2791
2010-06-24 10:10:00,63.51,64.05,63.49,64.03,85018.92915089238,43.6168,43.9876,43.6031,43.9739,85018.9292
2010-06-24 10:20:00,64.05,64.54,64.04,64.27,95619.25365062196,43.9876,44.3242,43.9808,44.1387,95619.2537
2010-06-24 10:30:00,64.25,64.27,63.76,63.86,80908.59924283397,44.125,44.1387,43.7885,43.8572,80908.5992
2010-06-24 10:40:00,63.85,63.85,63.37,63.51,49323.95889670092,43.8503,43.8503,43.5206,43.6168,49323.9589
2010-06-24 10:50:00,63.53,63.53,63.3,63.44,153921.03839913468,43.6305,43.6305,43.4726,43.5687,153921.0384
2010-06-24 11:00:00,63.43,63.44,63.17,63.29,106544.0778799351,43.5619,43.5687,43.3833,43.4657,106544.0779
2010-06-24 11:10:00,63.28,63.3,63.2,63.22,24445.64629529475,43.4588,43.4726,43.4039,43.4176,24445.6463
2010-06-24 11:20:00,63.22,63.36,63.18,63.34,43050.29745808545,43.4176,43.5138,43.3902,43.5,43050.2975
2010-06-24 11:30:00,63.33,63.54,63.3,63.51,29745.808545159543,43.4932,43.6374,43.4726,43.6168,29745.8085
2010-06-24 11:40:00,63.51,63.7,63.47,63.68,63818.2801514332,43.6168,43.7473,43.5893,43.7335,63818.2802
2010-06-24 11:50:00,63.68,63.74,63.58,63.7,59275.28393726338,43.7335,43.7747,43.6649,43.7473,59275.2839
2010-06-24 12:00:00,63.71,63.9,63.71,63.83,48891.2925905895,43.7541,43.8846,43.7541,43.8366,48891.2926
2010-06-24 12:10:00,63.82,63.84,63.79,63.79,32882.63926446728,43.8297,43.8434,43.8091,43.8091,32882.6393
2010-06-24 12:20:00,63.79,63.84,63.65,63.65,54191.454840454295,43.8091,43.8434,43.7129,43.7129,54191.4548
2010-06-24 12:30:00,63.64,63.64,63.4,63.47,171552.19037317467,43.7061,43.7061,43.5412,43.5893,171552.1904
2010-06-24 12:40:00,63.48,63.5,63.27,63.29,32449.972958355866,43.5962,43.6099,43.452,43.4657,32449.973
2010-06-24 12:50:00,63.29,63.34,63.25,63.29,41211.46565711195,43.4657,43.5,43.4382,43.4657,41211.4657
2010-06-24 13:00:00,63.3,63.38,63.24,63.34,75716.60356949702,43.4726,43.5275,43.4314,43.5,75716.6036
2010-06-24 13:10:00,63.34,63.44,63.31,63.4,35586.8036776636,43.5,43.5687,43.4794,43.5412,35586.8037
2010-06-24 13:20:00,63.39,63.4,63.2,63.23,18388.31800973499,43.5344,43.5412,43.4039,43.4245,18388.318
2010-06-24 13:30:00,63.22,63.34,63.17,63.26,97674.41860465116,43.4176,43.5,43.3833,43.4451,97674.4186
2010-06-24 13:40:00,63.27,64.52,63.2,63.28,85235.26230394808,43.452,44.3104,43.4039,43.4588,85235.2623
2010-06-24 13:50:00,63.27,63.32,63.21,63.28,91617.0903190914,43.452,43.4863,43.4108,43.4588,91617.0903
2010-06-24 14:00:00,63.27,63.27,63.11,63.14,70632.77447268793,43.452,43.452,43.3421,43.3627,70632.7745
2010-06-24 14:10:00,63.16,63.16,62.97,63.01,49540.29204975662,43.3764,43.3764,43.2459,43.2734,49540.292
2010-06-24 14:20:00,63.01,63.05,62.96,62.99,24012.979989183343,43.2734,43.3009,43.2391,43.2597,24012.98
2010-06-24 14:30:00,62.99,63.0,62.64,62.68,99621.41698215251,43.2597,43.2665,43.0193,43.0468,99621.417
2010-06-24 14:40:00,62.69,62.72,62.46,62.51,102001.08166576528,43.0536,43.0742,42.8957,42.93,102001.0817
2010-06-24 14:50:00,62.51,62.6,62.45,62.57,44889.12925905895,42.93,42.9918,42.8888,42.9712,44889.1293
2010-06-24 15:00:00,62.57,62.63,62.44,62.45,106868.57760951866,42.9712,43.0124,42.8819,42.8888,106868.5776
2010-06-24 15:10:00,62.46,62.51,62.09,62.16,136830.7193077339,42.8957,42.93,42.6416,42.6897,136830.7193
2010-06-24 15:20:00,62.16,62.3,62.07,62.25,141157.38236884802,42.6897,42.7858,42.6278,42.7515,141157.3824
2010-06-24 15:30:00,62.27,62.31,62.11,62.22,168523.5262303948,42.7652,42.7927,42.6553,42.7309,168523.5262
2010-06-24 15:40:00,62.22,62.43,62.14,62.41,253542.4553812872,42.7309,42.8751,42.6759,42.8613,253542.4554
2010-06-24 15:50:00,62.41,62.42,62.08,62.21,203569.4970254192,42.8613,42.8682,42.6347,42.724,203569.497
2010-06-25 09:30:00,62.29,62.46,62.19,62.23,45538.128718226064,42.7789,42.8957,42.7103,42.7377,45538.1287
2010-06-25 09:40:00,62.23,62.34,62.13,62.21,40237.96646836127,42.7377,42.8133,42.669,42.724,40237.9665
2010-06-25 09:50:00,62.18,62.42,62.1,62.21,46187.128177393184,42.7034,42.8682,42.6484,42.724,46187.1282
2010-06-25 10:00:00,62.23,62.46,62.2,62.38,40454.29962141698,42.7377,42.8957,42.7171,42.8407,40454.2996
2010-06-25 10:10:00,62.37,62.43,62.11,62.12,39697.13358572201,42.8339,42.8751,42.6553,42.6622,39697.1336
2010-06-25 10:20:00,62.1,62.14,61.8,62.14,63385.61384532179,42.6484,42.6759,42.4424,42.6759,63385.6138
2010-06-25 10:30:00,62.13,62.14,61.91,61.94,37317.46890210925,42.669,42.6759,42.518,42.5386,37317.4689
2010-06-25 10:40:00,61.95,62.18,61.95,62.18,29962.14169821525,42.5454,42.7034,42.5454,42.7034,29962.1417
2010-06-25 10:50:00,62.17,62.28,62.13,62.21,109789.07517577067,42.6965,42.7721,42.669,42.724,109789.0752
2010-06-25 11:00:00,62.2,62.41,62.2,62.27,32233.63980530016,42.7171,42.8613,42.7171,42.7652,32233.6398
2010-06-25 11:10:00,62.28,62.31,62.21,62.3,21525.148729042725,42.7721,42.7927,42.724,42.7858,21525.1487
2010-06-25 11:20:00,62.31,62.41,62.17,62.4,27149.81070849108,42.7927,42.8613,42.6965,42.8545,27149.8107
2010-06-25 11:30:00,62.4,62.43,62.21,62.21,24878.312601406164,42.8545,42.8751,42.724,42.724,24878.3126
2010-06-25 11:40:00,62.21,62.42,62.2,62.41,38723.63439697133,42.724,42.8682,42.7171,42.8613,38723.6344
2010-06-25 11:50:00,62.42,62.58,62.41,62.53,47917.79340183883,42.8682,42.9781,42.8613,42.9438,47917.7934
2010-06-25 12:00:00,62.54,62.61,62.52,62.58,48674.9594375338,42.9506,42.9987,42.9369,42.9781,48674.9594
2010-06-25 12:10:00,62.58,62.61,62.4,62.51,21416.98215251488,42.9781,42.9987,42.8545,42.93,21416.9822
2010-06-25 12:20:00,62.5,62.62,62.5,62.51,16224.986479177933,42.9232,43.0056,42.9232,42.93,16224.9865
2010-06-25 12:30:00,62.48,62.76,62.47,62.73,39913.46673877772,42.9094,43.1017,42.9026,43.0811,39913.4667
2010-06-25 12:40:00,62.72,62.79,62.69,62.75,23904.813412655487,43.0742,43.1223,43.0536,43.0948,23904.8134
2010-06-25 12:50:00,62.74,62.76,62.56,62.62,29745.808545159543,43.088,43.1017,42.9644,43.0056,29745.8085
2010-06-25 13:00:00,62.62,62.85,62.57,62.85,40670.63277447269,43.0056,43.1635,42.9712,43.1635,40670.6328
2010-06-25 13:10:00,62.82,62.84,62.67,62.76,41427.79881016766,43.1429,43.1567,43.0399,43.1017,41427.7988
2010-06-25 13:20:00,62.79,62.92,62.71,62.92,17090.319091400757,43.1223,43.2116,43.0674,43.2116,17090.3191
2010-06-25 13:30:00,62.93,63.1,62.87,63.0,26392.644672796105,43.2185,43.3352,43.1773,43.2665,26392.6447
2010-06-25 13:40:00,63.0,63.03,62.9,62.97,19469.98377501352,43.2665,43.2871,43.1979,43.2459,19469.9838
2010-06-25 13:50:00,63.0,63.12,62.87,63.12,30286.641427798808,43.2665,43.349,43.1773,43.349,30286.6414
2010-06-25 14:00:00,63.1,63.31,63.07,63.23,71281.77393185506,43.3352,43.4794,43.3146,43.4245,71281.7739
2010-06-25 14:10:00,63.23,63.46,63.23,63.46,42184.96484586263,43.4245,43.5825,43.4245,43.5825,42184.9648
2010-06-25 14:20:00,63.45,63.46,63.25,63.31,31368.307193077337,43.5756,43.5825,43.4382,43.4794,31368.3072
2010-06-25 14:30:00,63.3,63.31,63.12,63.24,35154.13737155219,43.4726,43.4794,43.349,43.4314,35154.1374
2010-06-25 14:40:00,63.25,63.3,63.08,63.18,24661.97944835046,43.4382,43.4726,43.3215,43.3902,24661.9794
2010-06-25 14:50:00,63.17,63.24,63.08,63.12,21849.648458626285,43.3833,43.4314,43.3215,43.349,21849.6485
2010-06-25 15:00:00,63.11,63.13,62.97,63.04,33207.13899405084,43.3421,43.3558,43.2459,43.294,33207.139
2010-06-25 15:10:00,63.04,63.13,62.92,63.0,71173.6073553272,43.294,43.3558,43.2116,43.2665,71173.6074
2010-06-25 15:20:00,63.0,63.25,63.0,63.23,103623.58031368308,43.2665,43.4382,43.2665,43.4245,103623.5803
2010-06-25 15:30:00,63.24,63.42,63.14,63.35,76257.43645213629,43.4314,43.555,43.3627,43.5069,76257.4365
2010-06-25 15:40:00,63.36,63.37,63.08,63.2,181287.18226068144,43.5138,43.5206,43.3215,43.4039,181287.1823
2010-06-25 15:50:00,63.19,63.41,63.03,63.4,300811.2493239589,43.397,43.5481,43.2871,43.5412,300811.2493
2010-06-28 09:30:00,63.6,63.86,62.95,62.96,46727.961060032445,43.6786,43.8572,43.2322,43.2391,46727.9611
2010-06-28 09:40:00,63.02,63.06,62.71,62.78,21741.48188209843,43.2803,43.3077,43.0674,43.1154,21741.4819
2010-06-28 09:50:00,62.8,62.89,62.63,62.74,12222.823147647376,43.1292,43.191,43.0124,43.088,12222.8231
2010-06-28 10:00:00,62.74,62.98,62.68,62.81,57436.45213628988,43.088,43.2528,43.0468,43.1361,57436.4521
2010-06-28 10:10:00,62.83,62.91,62.79,62.88,24770.14602487831,43.1498,43.2047,43.1223,43.1841,24770.146
2010-06-28 10:20:00,62.85,62.99,62.8,62.9,22065.98161168199,43.1635,43.2597,43.1292,43.1979,22065.9816
2010-06-28 10:30:00,62.9,62.95,62.76,62.76,27149.81070849108,43.1979,43.2322,43.1017,43.1017,27149.8107
2010-06-28 10:40:00,62.76,63.03,62.67,63.01,44240.12979989183,43.1017,43.2871,43.0399,43.2734,44240.1298
2010-06-28 10:50:00,63.02,63.23,63.0,63.23,20010.816657652784,43.2803,43.4245,43.2665,43.4245,20010.8167
2010-06-28 11:00:00,63.22,63.25,63.08,63.2,24229.313142239047,43.4176,43.4382,43.3215,43.4039,24229.3131
2010-06-28 11:10:00,63.21,63.23,62.96,62.98,34180.638182801515,43.4108,43.4245,43.2391,43.2528,34180.6382
2010-06-28 11:20:00,62.98,63.16,62.95,63.15,21308.81557598702,43.2528,43.3764,43.2322,43.3696,21308.8156
2010-06-28 11:30:00,63.16,63.19,63.08,63.14,19145.484045429963,43.3764,43.397,43.3215,43.3627,19145.484
2010-06-28 11:40:00,63.17,63.28,63.04,63.1,20010.816657652784,43.3833,43.4588,43.294,43.3352,20010.8167
2010-06-28 11:50:00,63.09,63.1,62.82,62.82,28339.64305029745,43.3283,43.3352,43.1429,43.1429,28339.6431
2010-06-28 12:00:00,62.82,62.96,62.8,62.9,24012.979989183343,43.1429,43.2391,43.1292,43.1979,24012.98
2010-06-28 12:10:00,62.9,62.9,62.69,62.77,19902.65008112493,43.1979,43.1979,43.0536,43.1086,19902.6501
2010-06-28 12:20:00,62.77,62.79,62.66,62.71,36235.80313683072,43.1086,43.1223,43.033,43.0674,36235.8031
2010-06-28 12:30:00,62.7,62.79,62.59,62.59,49432.12547322877,43.0605,43.1223,42.985,42.985,49432.1255
2010-06-28 12:40:00,62.58,62.68,62.51,62.67,24337.4797187669,42.9781,43.0468,42.93,43.0399,24337.4797
2010-06-28 12:50:00,62.67,62.76,62.57,62.76,16873.98593834505,43.0399,43.1017,42.9712,43.1017,16873.9859
2010-06-28 13:00:00,62.76,62.78,62.63,62.63,24229.313142239047,43.1017,43.1154,43.0124,43.0124,24229.3131
2010-06-28 13:10:00,62.62,62.62,62.51,62.6,55813.95348837209,43.0056,43.0056,42.93,42.9918,55813.9535
2010-06-28 13:20:00,62.61,62.69,62.44,62.66,43807.46349378042,42.9987,43.0536,42.8819,43.033,43807.4635
2010-06-28 13:30:00,62.65,62.65,62.53,62.6,19145.484045429963,43.0262,43.0262,42.9438,42.9918,19145.484
2010-06-28 13:40:00,62.61,62.65,62.53,62.63,12979.989183342346,42.9987,43.0262,42.9438,43.0124,12979.9892
2010-06-28 13:50:00,62.63,62.78,62.63,62.73,59383.45051379124,43.0124,43.1154,43.0124,43.0811,59383.4505
2010-06-28 14:00:00,62.72,62.77,62.68,62.73,18604.6511627907,43.0742,43.1086,43.0468,43.0811,18604.6512
2010-06-28 14:10:00,62.73,62.79,62.7,62.7,22714.981070849102,43.0811,43.1223,43.0605,43.0605,22714.9811
2010-06-28 14:20:00,62.69,62.75,62.63,62.63,61330.44889129259,43.0536,43.0948,43.0124,43.0124,61330.4489
2010-06-28 14:30:00,62.64,62.83,62.63,62.79,24986.47917793402,43.0193,43.1498,43.0124,43.1223,24986.4792
2010-06-28 14:40:00,62.8,62.95,62.77,62.87,22606.814494321254,43.1292,43.2322,43.1086,43.1773,22606.8145
2010-06-28 14:50:00,62.87,62.9,62.77,62.87,46836.127636560304,43.1773,43.1979,43.1086,43.1773,46836.1276
2010-06-28 15:00:00,62.87,62.88,62.77,62.78,29313.14223904813,43.1773,43.1841,43.1086,43.1154,29313.1422
2010-06-28 15:10:00,62.78,62.8,62.65,62.73,24661.97944835046,43.1154,43.1292,43.0262,43.0811,24661.9794
2010-06-28 15:20:00,62.74,62.74,62.52,62.54,86533.26122228231,43.088,43.088,42.9369,42.9506,86533.2612
2010-06-28 15:30:00,62.54,62.75,62.52,62.74,70849.10762574364,42.9506,43.0948,42.9369,43.088,70849.1076
2010-06-28 15:40:00,62.74,62.8,62.66,62.69,82639.2644672796,43.088,43.1292,43.033,43.0536,82639.2645
2010-06-28 15:50:00,62.7,62.71,62.56,62.63,217847.4851270957,43.0605,43.0674,42.9644,43.0124,217847.4851
2010-06-29 09:30:00,61.37,61.46,61.04,61.41,53326.12222823148,42.4623,42.5246,42.234,42.49,53326.1222
2010-06-29 09:40:00,61.41,61.42,60.94,61.0,103731.74689021092,42.49,42.4969,42.1648,42.2063,103731.7469
2010-06-29 09:50:00,60.98,61.07,60.68,61.06,41968.63169280692,42.1925,42.2547,41.9849,42.2478,41968.6317
2010-06-29 10:00:00,61.06,61.06,60.63,60.95,43266.630611141154,42.2478,42.2478,41.9503,42.1717,43266.6306
2010-06-29 10:10:00,60.98,61.02,60.81,60.92,26176.3115197404,42.1925,42.2201,42.0748,42.1509,26176.3115
2010-06-29 10:20:00,60.92,60.96,60.67,60.69,48350.45970795024,42.1509,42.1786,41.978,41.9918,48350.4597
2010-06-29 10:30:00,60.68,60.84,60.67,60.81,41860.46511627907,41.9849,42.0956,41.978,42.0748,41860.4651
2010-06-29 10:40:00,60.81,60.85,60.71,60.75,23147.64737696052,42.0748,42.1025,42.0056,42.0333,23147.6474
2010-06-29 10:50:00,60.76,61.03,60.69,61.0,26392.644672796105,42.0402,42.2271,41.9918,42.2063,26392.6447
2010-06-29 11:00:00,60.99,61.16,60.9,61.13,26068.14494321255,42.1994,42.317,42.1371,42.2962,26068.1449
2010-06-29 11:10:00,61.16,61.27,61.03,61.04,44023.79664683613,42.317,42.3931,42.2271,42.234,44023.7966
2010-06-29 11:20:00,61.04,61.11,60.89,60.92,77122.7690643591,42.234,42.2824,42.1302,42.1509,77122.7691
2010-06-29 11:30:00,60.92,61.04,60.84,60.89,49323.95889670092,42.1509,42.234,42.0956,42.1302,49323.9589
2010-06-29 11:40:00,60.89,60.97,60.85,60.96,26392.644672796105,42.1302,42.1855,42.1025,42.1786,26392.6447
2010-06-29 11:50:00,60.98,61.05,60.97,61.01,14169.821525148727,42.1925,42.2409,42.1855,42.2132,14169.8215
2010-06-29 12:00:00,61.01,61.07,60.93,61.04,40237.96646836127,42.2132,42.2547,42.1579,42.234,40237.9665
2010-06-29 12:10:00,61.03,61.15,60.94,61.09,16982.152514872905,42.2271,42.3101,42.1648,42.2686,16982.1525
2010-06-29 12:20:00,61.08,61.2,61.05,61.12,9518.658734451054,42.2617,42.3447,42.2409,42.2893,9518.6587
2010-06-29 12:30:00,61.12,61.13,61.02,61.03,12114.656571119524,42.2893,42.2962,42.2201,42.2271,12114.6566
2010-06-29 12:40:00,61.04,61.12,61.01,61.09,22282.314764737694,42.234,42.2893,42.2132,42.2686,22282.3148
2010-06-29 12:50:00,61.11,61.11,60.94,61.03,24553.812871822607,42.2824,42.2824,42.1648,42.2271,24553.8129
2010-06-29 13:00:00,61.03,61.03,60.92,60.97,24553.812871822607,42.2271,42.2271,42.1509,42.1855,24553.8129
2010-06-29 13:10:00,61.0,61.01,60.89,60.98,20335.316387236344,42.2063,42.2132,42.1302,42.1925,20335.3164
2010-06-29 13:20:00,60.98,61.02,60.9,60.95,17198.48566792861,42.1925,42.2201,42.1371,42.1717,17198.4857
2010-06-29 13:30:00,60.94,60.95,60.76,60.78,30286.641427798808,42.1648,42.1717,42.0402,42.0541,30286.6414
2010-06-29 13:40:00,60.77,60.87,60.75,60.84,17090.319091400757,42.0472,42.1164,42.0333,42.0956,17090.3191
2010-06-29 13:50:00,60.89,60.96,60.79,60.96,42293.13142239048,42.1302,42.1786,42.061,42.1786,42293.1314
2010-06-29 14:00:00,60.95,61.02,60.87,60.96,26825.31097890752,42.1717,42.2201,42.1164,42.1786,26825.311
2010-06-29 14:10:00,60.96,61.03,60.94,60.98,26284.478096268253,42.1786,42.2271,42.1648,42.1925,26284.4781
2010-06-29 14:20:00,60.97,61.1,60.92,61.01,49756.62520281233,42.1855,42.2755,42.1509,42.2132,49756.6252
2010-06-29 14:30:00,61.01,61.02,60.79,60.82,39048.13412655489,42.2132,42.2201,42.061,42.0818,39048.1341
2010-06-29 14:40:00,60.82,60.87,60.76,60.76,30070.308274743104,42.0818,42.1164,42.0402,42.0402,30070.3083
2010-06-29 14:50:00,60.78,60.91,60.69,60.78,50946.45754461871,42.0541,42.144,41.9918,42.0541,50946.4575
2010-06-29 15:00:00,60.8,60.92,60.73,60.79,29962.14169821525,42.0679,42.1509,42.0195,42.061,29962.1417
2010-06-29 15:10:00,60.8,60.86,60.63,60.63,56571.11952406706,42.0679,42.1094,41.9503,41.9503,56571.1195
2010-06-29 15:20:00,60.63,60.67,60.43,60.61,91076.25743645211,41.9503,41.978,41.8119,41.9365,91076.2574
2010-06-29 15:30:00,60.6,60.67,60.54,60.56,186587.34451054625,41.9295,41.978,41.888,41.9019,186587.3445
2010-06-29 15:40:00,60.55,60.56,60.28,60.36,124499.72958355868,41.8949,41.9019,41.7081,41.7635,124499.7296
2010-06-29 15:50:00,60.37,60.8,60.36,60.63,229096.80908599243,41.7704,42.0679,41.7635,41.9503,229096.8091
2010-06-30 09:30:00,60.36,60.64,60.2,60.59,54407.787993510006,41.7635,41.9572,41.6528,41.9226,54407.788
2010-06-30 09:40:00,60.61,60.9,60.59,60.86,36343.96971335857,41.9365,42.1371,41.9226,42.1094,36343.9697
2010-06-30 09:50:00,60.87,61.04,60.81,60.92,29745.808545159543,42.1164,42.234,42.0748,42.1509,29745.8085
2010-06-30 10:00:00,60.89,60.98,60.82,60.85,19686.316928069227,42.1302,42.1925,42.0818,42.1025,19686.3169
2010-06-30 10:10:00,60.86,60.9,60.72,60.75,27582.47701460249,42.1094,42.1371,42.0126,42.0333,27582.477
2010-06-30 10:20:00,60.72,60.73,60.53,60.63,34721.471065440775,42.0126,42.0195,41.8811,41.9503,34721.4711
2010-06-30 10:30:00,60.64,60.76,60.62,60.67,24121.146565711195,41.9572,42.0402,41.9434,41.978,24121.1466
2010-06-30 10:40:00,60.69,60.7,60.47,60.48,27906.97674418605,41.9918,41.9987,41.8396,41.8465,27906.9767
2010-06-30 10:50:00,60.51,60.51,60.34,60.34,61330.44889129259,41.8673,41.8673,41.7496,41.7496,61330.4489
2010-06-30 11:00:00,60.34,60.47,60.31,60.42,36884.80259599783,41.7496,41.8396,41.7289,41.805,36884.8026
2010-06-30 11:10:00,60.42,60.51,60.37,60.48,40021.63331530557,41.805,41.8673,41.7704,41.8465,40021.6333
2010-06-30 11:20:00,60.51,60.65,60.49,60.51,43050.29745808545,41.8673,41.9641,41.8534,41.8673,43050.2975
2010-06-30 11:30:00,60.5,60.63,60.5,60.59,36992.969172525685,41.8603,41.9503,41.8603,41.9226,36992.9692
2010-06-30 11:40:00,60.59,60.75,60.56,60.67,60681.44943212547,41.9226,42.0333,41.9019,41.978,60681.4494
2010-06-30 11:50:00,60.69,60.81,60.68,60.68,45862.62844780963,41.9918,42.0748,41.9849,41.9849,45862.6284
2010-06-30 12:00:00,60.67,60.71,60.63,60.68,15900.486749594374,41.978,42.0056,41.9503,41.9849,15900.4867
2010-06-30 12:10:00,60.69,60.77,60.67,60.74,36776.63601946998,41.9918,42.0472,41.978,42.0264,36776.636
2010-06-30 12:20:00,60.75,60.8,60.71,60.75,33856.13845321796,42.0333,42.0679,42.0056,42.0333,33856.1385
2010-06-30 12:30:00,60.74,60.78,60.68,60.71,17955.65170362358,42.0264,42.0541,41.9849,42.0056,17955.6517
2010-06-30 12:40:00,60.7,60.71,60.55,60.59,17414.818820984314,41.9987,42.0056,41.8949,41.9226,17414.8188
2010-06-30 12:50:00,60.6,60.73,60.6,60.71,12006.489994591671,41.9295,42.0195,41.9295,42.0056,12006.49
2010-06-30 13:00:00,60.71,60.77,60.65,60.7,16441.31963223364,42.0056,42.0472,41.9641,41.9987,16441.3196
2010-06-30 13:10:00,60.71,60.74,60.6,60.67,13412.655489453758,42.0056,42.0264,41.9295,41.978,13412.6555
2010-06-30 13:20:00,60.67,60.79,60.67,60.71,21957.815035154137,41.978,42.061,41.978,42.0056,21957.815
2010-06-30 13:30:00,60.72,60.76,60.55,60.62,19686.316928069227,42.0126,42.0402,41.8949,41.9434,19686.3169
2010-06-30 13:40:00,60.61,60.74,60.58,60.67,13088.1557598702,41.9365,42.0264,41.9157,41.978,13088.1558
2010-06-30 13:50:00,60.67,60.71,60.62,60.65,27906.97674418605,41.978,42.0056,41.9434,41.9641,27906.9767
2010-06-30 14:00:00,60.65,60.67,60.4,60.45,63277.44726879394,41.9641,41.978,41.7912,41.8258,63277.4473
2010-06-30 14:10:00,60.46,60.49,60.35,60.37,35154.13737155219,41.8327,41.8534,41.7566,41.7704,35154.1374
2010-06-30 14:20:00,60.37,60.38,60.23,60.31,41319.6322336398,41.7704,41.7773,41.6735,41.7289,41319.6322
2010-06-30 14:30:00,60.3,60.39,60.26,60.31,31909.1400757166,41.722,41.7842,41.6943,41.7289,31909.1401
2010-06-30 14:40:00,60.31,60.4,60.2,60.38,43158.4640346133,41.7289,41.7912,41.6528,41.7773,43158.464
2010-06-30 14:50:00,60.37,60.38,60.29,60.29,38182.80151433207,41.7704,41.7773,41.715,41.715,38182.8015
2010-06-30 15:00:00,60.28,60.38,60.27,60.34,42617.63115197404,41.7081,41.7773,41.7012,41.7496,42617.6312
2010-06-30 15:10:00,60.35,60.35,60.15,60.16,46836.127636560304,41.7566,41.7566,41.6182,41.6251,46836.1276
2010-06-30 15:20:00,60.16,60.22,60.04,60.07,69226.60897782585,41.6251,41.6666,41.5421,41.5628,69226.609
2010-06-30 15:30:00,60.07,60.12,59.98,60.02,172633.8561384532,41.5628,41.5974,41.5006,41.5282,172633.8561
2010-06-30 15:40:00,60.02,60.07,59.74,59.99,215575.9870200108,41.5282,41.5628,41.3345,41.5075,215575.987
2010-06-30 15:50:00,60.0,60.11,59.91,59.95,376203.3531638724,41.5144,41.5905,41.4521,41.4798,376203.3532
2010-07-01 09:30:00,59.67,60.55,59.67,60.41,95943.75338020553,41.2861,41.8949,41.2861,41.7981,95943.7534
2010-07-01 09:40:00,60.41,60.46,60.32,60.38,66522.44456462952,41.7981,41.8327,41.7358,41.7773,66522.4446
2010-07-01 09:50:00,60.42,60.42,60.21,60.21,58950.78420767983,41.805,41.805,41.6597,41.6597,58950.7842
2010-07-01 10:00:00,60.21,60.27,59.96,60.24,143969.7133585722,41.6597,41.7012,41.4867,41.6805,143969.7134
2010-07-01 10:10:00,60.25,60.3,60.08,60.14,83180.09734991887,41.6874,41.722,41.5697,41.6113,83180.0973
2010-07-01 10:20:00,60.13,60.22,60.06,60.15,86857.76095186587,41.6043,41.6666,41.5559,41.6182,86857.761
2010-07-01 10:30:00,60.17,60.2,59.98,59.99,88263.92644672796,41.632,41.6528,41.5006,41.5075,88263.9264
2010-07-01 10:40:00,60.0,60.08,59.78,60.06,143645.21362898863,41.5144,41.5697,41.3622,41.5559,143645.2136
2010-07-01 10:50:00,60.04,60.12,59.95,60.04,54407.787993510006,41.5421,41.5974,41.4798,41.5421,54407.788
2010-07-01 11:00:00,60.01,60.03,59.76,59.8,81665.76527852892,41.5213,41.5352,41.3483,41.376,81665.7653
2010-07-01 11:10:00,59.81,59.98,59.72,59.98,61871.281773931856,41.3829,41.5006,41.3207,41.5006,61871.2818
2010-07-01 11:20:00,59.97,60.07,59.92,60.07,130557.05786911843,41.4936,41.5628,41.459,41.5628,130557.0579
2010-07-01 11:30:00,60.07,60.24,59.97,60.23,50405.62466197945,41.5628,41.6805,41.4936,41.6735,50405.6247
2010-07-01 11:40:00,60.21,60.37,60.17,60.2,41103.2990805841,41.6597,41.7704,41.632,41.6528,41103.2991
2010-07-01 11:50:00,60.2,60.24,59.96,60.08,116279.06976744186,41.6528,41.6805,41.4867,41.5697,116279.0698
2010-07-01 12:00:00,60.07,60.07,59.91,59.97,32125.47322877231,41.5628,41.5628,41.4521,41.4936,32125.4732
2010-07-01 12:10:00,59.97,60.05,59.94,59.96,44023.79664683613,41.4936,41.549,41.4729,41.4867,44023.7966
2010-07-01 12:20:00,59.97,59.97,59.82,59.93,92374.25635478635,41.4936,41.4936,41.3899,41.466,92374.2564
2010-07-01 12:30:00,59.92,60.06,59.87,60.06,36776.63601946998,41.459,41.5559,41.4244,41.5559,36776.636
2010-07-01 12:40:00,60.06,60.43,60.05,60.39,71498.10708491076,41.5559,41.8119,41.549,41.7842,71498.1071
2010-07-01 12:50:00,60.41,60.53,60.18,60.2,24337.4797187669,41.7981,41.8811,41.6389,41.6528,24337.4797
2010-07-01 13:00:00,60.2,60.21,60.05,60.1,63926.446727961054,41.6528,41.6597,41.549,41.5836,63926.4467
2010-07-01 13:10:00,60.09,60.18,59.99,60.18,52028.12330989724,41.5767,41.6389,41.5075,41.6389,52028.1233
2010-07-01 13:20:00,60.18,60.24,60.08,60.14,79069.76744186046,41.6389,41.6805,41.5697,41.6113,79069.7674
2010-07-01 13:30:00,60.16,60.53,60.16,60.53,55273.12060573282,41.6251,41.8811,41.6251,41.8811,55273.1206
2010-07-01 13:40:00,60.5,60.5,60.09,60.17,42076.79826933477,41.8603,41.8603,41.5767,41.632,42076.7983
2010-07-01 13:50:00,60.16,60.4,60.15,60.36,35478.63710113575,41.6251,41.7912,41.6182,41.7635,35478.6371
2010-07-01 14:00:00,60.35,60.43,60.3,60.31,25635.478637101136,41.7566,41.8119,41.722,41.7289,25635.4786
2010-07-01 14:10:00,60.28,60.56,60.27,60.48,15035.154137371552,41.7081,41.9019,41.7012,41.8465,15035.1541
2010-07-01 14:20:00,60.49,60.5,60.32,60.43,60140.61654948621,41.8534,41.8603,41.7358,41.8119,60140.6165
2010-07-01 14:30:00,60.42,60.49,60.22,60.29,33315.30557057869,41.805,41.8534,41.6666,41.715,33315.3056
2010-07-01 14:40:00,60.29,60.3,59.98,60.06,91292.59058950785,41.715,41.722,41.5006,41.5559,91292.5906
2010-07-01 14:50:00,60.09,60.13,59.92,60.13,49107.625743645214,41.5767,41.6043,41.459,41.6043,49107.6257
2010-07-01 15:00:00,60.11,60.23,60.09,60.17,104813.41265548945,41.5905,41.6735,41.5767,41.632,104813.4127
2010-07-01 15:10:00,60.16,60.2,60.04,60.08,62844.780962682526,41.6251,41.6528,41.5421,41.5697,62844.781
2010-07-01 15:20:00,60.08,60.22,59.95,60.21,31043.80746349378,41.5697,41.6666,41.4798,41.6597,31043.8075
2010-07-01 15:30:00,60.18,60.22,60.08,60.16,103407.24716062736,41.6389,41.6666,41.5697,41.6251,103407.2472
2010-07-01 15:40:00,60.16,60.2,59.94,59.94,143212.54732287722,41.6251,41.6528,41.4729,41.4729,143212.5473
2010-07-01 15:50:00,59.94,60.18,59.86,60.05,240995.13250405624,41.4729,41.6389,41.4175,41.549,240995.1325
2010-07-02 09:30:00,60.2,60.54,60.06,60.52,34396.97133585722,41.6528,41.888,41.5559,41.8742,34396.9713
2010-07-02 09:40:00,60.54,60.64,60.18,60.21,19361.817198485667,41.888,41.9572,41.6389,41.6597,19361.8172
2010-07-02 09:50:00,60.18,60.18,59.96,60.11,27041.64413196322,41.6389,41.6389,41.4867,41.5905,27041.6441
2010-07-02 10:00:00,60.08,60.09,59.88,60.06,65765.27852893456,41.5697,41.5767,41.4314,41.5559,65765.2785
2010-07-02 10:10:00,60.06,60.17,60.04,60.06,29745.808545159543,41.5559,41.632,41.5421,41.5559,29745.8085
2010-07-02 10:20:00,60.06,60.11,59.92,59.96,85018.92915089238,41.5559,41.5905,41.459,41.4867,85018.9292
2010-07-02 10:30:00,59.95,60.06,59.87,59.9,97566.2520281233,41.4798,41.5559,41.4244,41.4452,97566.252
2010-07-02 10:40:00,59.91,60.0,59.86,59.93,47917.79340183883,41.4521,41.5144,41.4175,41.466,47917.7934
2010-07-02 10:50:00,59.93,59.93,59.64,59.68,63818.2801514332,41.466,41.466,41.2653,41.293,63818.2802
2010-07-02 11:00:00,59.67,59.82,59.57,59.8,49756.62520281233,41.2861,41.3899,41.2169,41.376,49756.6252
2010-07-02 11:10:00,59.81,59.88,59.71,59.71,21633.315305570577,41.3829,41.4314,41.3137,41.3137,21633.3153
2010-07-02 11:20:00,59.71,59.82,59.66,59.68,61763.115197404,41.3137,41.3899,41.2791,41.293,61763.1152
2010-07-02 11:30:00,59.68,59.72,59.35,59.35,41968.63169280692,41.293,41.3207,41.0647,41.0647,41968.6317
2010-07-02 11:40:00,59.34,59.57,59.29,59.55,33207.13899405084,41.0577,41.2169,41.0231,41.203,33207.139
2010-07-02 11:50:00,59.55,59.67,59.54,59.65,37750.13520822066,41.203,41.2861,41.1961,41.2722,37750.1352
2010-07-02 12:00:00,59.64,59.83,59.53,59.83,11141.157382368849,41.2653,41.3968,41.1892,41.3968,11141.1574
2010-07-02 12:10:00,59.84,59.87,59.69,59.76,20659.8161168199,41.4037,41.4244,41.2999,41.3483,20659.8161
2010-07-02 12:20:00,59.76,59.89,59.69,59.86,21849.648458626285,41.3483,41.4383,41.2999,41.4175,21849.6485
2010-07-02 12:30:00,59.86,59.87,59.69,59.78,19253.65062195781,41.4175,41.4244,41.2999,41.3622,19253.6506
2010-07-02 12:40:00,59.82,59.87,59.71,59.82,26608.977825851813,41.3899,41.4244,41.3137,41.3899,26608.9778
2010-07-02 12:50:00,59.82,59.83,59.76,59.8,21741.48188209843,41.3899,41.3968,41.3483,41.376,21741.4819
2010-07-02 13:00:00,59.79,59.84,59.66,59.84,50189.29150892374,41.3691,41.4037,41.2791,41.4037,50189.2915
2010-07-02 13:10:00,59.82,59.89,59.8,59.87,12439.156300703082,41.3899,41.4383,41.376,41.4244,12439.1563
2010-07-02 13:20:00,59.88,59.93,59.74,59.78,21200.648999459165,41.4314,41.466,41.3345,41.3622,21200.649
2010-07-02 13:30:00,59.8,59.94,59.76,59.9,21741.48188209843,41.376,41.4729,41.3483,41.4452,21741.4819
2010-07-02 13:40:00,59.9,59.97,59.82,59.93,21308.81557598702,41.4452,41.4936,41.3899,41.466,21308.8156
2010-07-02 13:50:00,59.94,60.01,59.91,59.99,14169.821525148727,41.4729,41.5213,41.4521,41.5075,14169.8215
2010-07-02 14:00:00,59.98,59.99,59.88,59.94,27149.81070849108,41.5006,41.5075,41.4314,41.4729,27149.8107
2010-07-02 14:10:00,59.93,59.95,59.82,59.93,55597.62033531639,41.466,41.4798,41.3899,41.466,55597.6203
2010-07-02 14:20:00,59.95,60.01,59.93,60.01,16008.653326122228,41.4798,41.5213,41.466,41.5213,16008.6533
2010-07-02 14:30:00,60.01,60.05,59.94,60.04,35154.13737155219,41.5213,41.549,41.4729,41.5421,35154.1374
2010-07-02 14:40:00,60.02,60.05,59.97,59.97,22606.814494321254,41.5282,41.549,41.4936,41.4936,22606.8145
2010-07-02 14:50:00,59.97,60.08,59.93,60.08,22498.6479177934,41.4936,41.5697,41.466,41.5697,22498.6479
2010-07-02 15:00:00,60.08,60.17,60.03,60.09,49107.625743645214,41.5697,41.632,41.5352,41.5767,49107.6257
2010-07-02 15:10:00,60.13,60.14,60.03,60.06,25959.97836668469,41.6043,41.6113,41.5352,41.5559,25959.9784
2010-07-02 15:20:00,60.06,60.16,60.0,60.12,32558.13953488372,41.5559,41.6251,41.5144,41.5974,32558.1395
2010-07-02 15:30:00,60.11,60.38,60.08,60.38,40670.63277447269,41.5905,41.7773,41.5697,41.7773,40670.6328
2010-07-02 15:40:00,60.38,60.51,60.26,60.42,73012.4391563007,41.7773,41.8673,41.6943,41.805,73012.4392
2010-07-02 15:50:00,60.4,60.41,60.0,60.01,142022.71498107084,41.7912,41.7981,41.5144,41.5213,142022.715
2010-07-06 09:30:00,60.68,60.82,60.47,60.56,53109.789075175766,41.9849,42.0818,41.8396,41.9019,53109.7891
2010-07-06 09:40:00,60.57,60.71,60.41,60.68,57003.78583017847,41.9088,42.0056,41.7981,41.9849,57003.7858
2010-07-06 09:50:00,60.66,60.97,60.66,60.86,67604.11032990806,41.9711,42.1855,41.9711,42.1094,67604.1103
2010-07-06 10:00:00,60.87,61.18,60.73,61.1,46944.29421308816,42.1164,42.3308,42.0195,42.2755,46944.2942
2010-07-06 10:10:00,61.12,61.3,61.09,61.15,23255.81395348837,42.2893,42.4139,42.2686,42.3101,23255.814
2010-07-06 10:20:00,61.15,61.18,61.05,61.14,24878.312601406164,42.3101,42.3308,42.2409,42.3032,24878.3126
2010-07-06 10:30:00,61.15,61.2,61.02,61.15,45646.29529475392,42.3101,42.3447,42.2201,42.3101,45646.2953
2010-07-06 10:40:00,61.16,61.22,61.06,61.16,24229.313142239047,42.317,42.3585,42.2478,42.317,24229.3131
2010-07-06 10:50:00,61.16,61.16,60.98,60.98,31584.640346133045,42.317,42.317,42.1925,42.1925,31584.6403
2010-07-06 11:00:00,60.98,61.1,60.98,61.04,18063.81828015144,42.1925,42.2755,42.1925,42.234,18063.8183
2010-07-06 11:10:00,61.01,61.08,60.87,60.87,25419.145484045428,42.2132,42.2617,42.1164,42.1164,25419.1455
2010-07-06 11:20:00,60.89,60.93,60.79,60.84,23580.31368307193,42.1302,42.1579,42.061,42.0956,23580.3137
2010-07-06 11:30:00,60.84,61.01,60.8,60.82,25635.478637101136,42.0956,42.2132,42.0679,42.0818,25635.4786
2010-07-06 11:40:00,60.8,60.9,60.78,60.79,30070.308274743104,42.0679,42.1371,42.0541,42.061,30070.3083
2010-07-06 11:50:00,60.8,60.91,60.74,60.89,21308.81557598702,42.0679,42.144,42.0264,42.1302,21308.8156
2010-07-06 12:00:00,60.87,61.02,60.85,61.02,11141.157382368849,42.1164,42.2201,42.1025,42.2201,11141.1574
2010-07-06 12:10:00,61.02,61.02,60.84,60.92,25527.312060573284,42.2201,42.2201,42.0956,42.1509,25527.3121
2010-07-06 12:20:00,60.95,60.96,60.72,60.81,14710.654407787992,42.1717,42.1786,42.0126,42.0748,14710.6544
2010-07-06 12:30:00,60.82,60.83,60.75,60.81,17847.485127095726,42.0818,42.0887,42.0333,42.0748,17847.4851
2010-07-06 12:40:00,60.79,60.82,60.59,60.59,15143.320713899404,42.061,42.0818,41.9226,41.9226,15143.3207
2010-07-06 12:50:00,60.55,60.62,60.45,60.55,34721.471065440775,41.8949,41.9434,41.8258,41.8949,34721.4711
2010-07-06 13:00:00,60.54,60.62,60.5,60.53,29637.64196863169,41.888,41.9434,41.8603,41.8811,29637.642
2010-07-06 13:10:00,60.54,60.57,60.43,60.52,42076.79826933477,41.888,41.9088,41.8119,41.8742,42076.7983
2010-07-06 13:20:00,60.53,60.7,60.51,60.7,40021.63331530557,41.8811,41.9987,41.8673,41.9987,40021.6333
2010-07-06 13:30:00,60.68,60.73,60.55,60.55,37425.6354786371,41.9849,42.0195,41.8949,41.8949,37425.6355
2010-07-06 13:40:00,60.55,60.62,60.42,60.44,54407.787993510006,41.8949,41.9434,41.805,41.8188,54407.788
2010-07-06 13:50:00,60.45,60.49,60.25,60.31,30394.808004326664,41.8258,41.8534,41.6874,41.7289,30394.808
2010-07-06 14:00:00,60.28,60.47,60.28,60.43,112601.40616549486,41.7081,41.8396,41.7081,41.8119,112601.4062
2010-07-06 14:10:00,60.42,60.47,60.22,60.37,37317.46890210925,41.805,41.8396,41.6666,41.7704,37317.4689
2010-07-06 14:20:00,60.35,60.57,60.34,60.5,33639.80530016225,41.7566,41.9088,41.7496,41.8603,33639.8053
2010-07-06 14:30:00,60.49,60.72,60.49,60.68,40886.96592752839,41.8534,42.0126,41.8534,41.9849,40886.9659
2010-07-06 14:40:00,60.67,60.7,60.43,60.52,38507.30124391563,41.978,41.9987,41.8119,41.8742,38507.3012
2010-07-06 14:50:00,60.51,60.73,60.45,60.45,82747.43104380746,41.8673,42.0195,41.8258,41.8258,82747.431
2010-07-06 15:00:00,60.44,60.49,60.31,60.35,63061.11411573824,41.8188,41.8534,41.7289,41.7566,63061.1141
2010-07-06 15:10:00,60.34,60.5,60.23,60.28,69118.442401298,41.7496,41.8603,41.6735,41.7081,69118.4424
2010-07-06 15:20:00,60.29,60.43,60.18,60.43,69226.60897782585,41.715,41.8119,41.6389,41.8119,69226.609
2010-07-06 15:30:00,60.42,60.6,60.4,60.43,96592.75283937262,41.805,41.9295,41.7912,41.8119,96592.7528
2010-07-06 15:40:00,60.43,60.83,60.42,60.58,110546.24121146565,41.8119,42.0887,41.805,41.9157,110546.2412
2010-07-06 15:50:00,60.6,60.78,60.5,60.77,158247.7014602488,41.9295,42.0541,41.8603,42.0472,158247.7015
2010-07-07 09:30:00,60.85,61.08,60.67,61.07,40237.96646836127,42.1025,42.2617,41.978,42.2547,40237.9665
2010-07-07 09:40:00,61.02,61.29,61.02,61.23,19578.15035154137,42.2201,42.407,42.2201,42.3654,19578.1504
2010-07-07 09:50:00,61.21,61.37,61.15,61.37,24337.4797187669,42.3516,42.4623,42.3101,42.4623,24337.4797
2010-07-07 10:00:00,61.38,61.6,61.31,61.48,38939.96755002704,42.4692,42.6214,42.4208,42.5384,38939.9676
2010-07-07 10:10:00,61.49,61.65,61.48,61.54,30070.308274743104,42.5453,42.656,42.5384,42.5799,30070.3083
2010-07-07 10:20:00,61.54,61.59,61.42,61.48,34505.13791238507,42.5799,42.6145,42.4969,42.5384,34505.1379
2010-07-07 10:30:00,61.49,61.74,61.48,61.71,29313.14223904813,42.5453,42.7183,42.5384,42.6976,29313.1422
2010-07-07 10:40:00,61.71,61.86,61.59,61.83,33207.13899405084,42.6976,42.8013,42.6145,42.7806,33207.139
2010-07-07 10:50:00,61.82,61.97,61.76,61.94,32558.13953488372,42.7737,42.8775,42.7321,42.8567,32558.1395
2010-07-07 11:00:00,61.93,62.01,61.87,62.0,35370.470524607896,42.8498,42.9051,42.8083,42.8982,35370.4705
2010-07-07 11:10:00,62.0,62.07,61.79,61.79,30178.47485127096,42.8982,42.9466,42.7529,42.7529,30178.4749
2010-07-07 11:20:00,61.79,61.94,61.76,61.91,24445.64629529475,42.7529,42.8567,42.7321,42.8359,24445.6463
2010-07-07 11:30:00,61.9,61.96,61.85,61.9,29529.47539210384,42.829,42.8705,42.7944,42.829,29529.4754
2010-07-07 11:40:00,61.88,61.89,61.57,61.65,29853.9751216874,42.8152,42.8221,42.6007,42.656,29853.9751
2010-07-07 11:50:00,61.65,61.71,61.49,61.56,27041.64413196322,42.656,42.6976,42.5453,42.5938,27041.6441
2010-07-07 12:00:00,61.57,61.68,61.53,61.59,20659.8161168199,42.6007,42.6768,42.573,42.6145,20659.8161
2010-07-07 12:10:00,61.57,61.66,61.55,61.59,22606.814494321254,42.6007,42.663,42.5868,42.6145,22606.8145
2010-07-07 12:20:00,61.54,61.68,61.54,61.65,17631.15197404002,42.5799,42.6768,42.5799,42.656,17631.152
2010-07-07 12:30:00,61.67,61.77,61.62,61.69,20659.8161168199,42.6699,42.7391,42.6353,42.6837,20659.8161
2010-07-07 12:40:00,61.66,61.71,61.6,61.69,13412.655489453758,42.663,42.6976,42.6214,42.6837,13412.6555
2010-07-07 12:50:00,61.68,61.72,61.63,61.66,25743.645213628988,42.6768,42.7045,42.6422,42.663,25743.6452
2010-07-07 13:00:00,61.66,61.76,61.65,61.74,15575.987020010816,42.663,42.7321,42.656,42.7183,15575.987
2010-07-07 13:10:00,61.74,62.05,61.72,61.93,26933.47755543537,42.7183,42.9328,42.7045,42.8498,26933.4776
2010-07-07 13:20:00,61.92,62.05,61.86,62.0,20984.31584640346,42.8429,42.9328,42.8013,42.8982,20984.3158
2010-07-07 13:30:00,62.0,62.0,61.84,61.91,18820.984315846403,42.8982,42.8982,42.7875,42.8359,18820.9843
2010-07-07 13:40:00,61.91,62.01,61.89,61.99,21416.98215251488,42.8359,42.9051,42.8221,42.8913,21416.9822
2010-07-07 13:50:00,61.99,62.07,61.9,61.99,44131.96322336398,42.8913,42.9466,42.829,42.8913,44131.9632
2010-07-07 14:00:00,61.97,62.09,61.97,62.06,39372.633856138455,42.8775,42.9605,42.8775,42.9397,39372.6339
2010-07-07 14:10:00,62.06,62.13,62.0,62.04,31476.4737696052,42.9397,42.9882,42.8982,42.9259,31476.4738
2010-07-07 14:20:00,62.03,62.05,61.98,61.98,21633.315305570577,42.919,42.9328,42.8844,42.8844,21633.3153
2010-07-07 14:30:00,61.98,62.01,61.87,61.89,21308.81557598702,42.8844,42.9051,42.8083,42.8221,21308.8156
2010-07-07 14:40:00,61.89,61.99,61.87,61.9,20551.64954029205,42.8221,42.8913,42.8083,42.829,20551.6495
2010-07-07 14:50:00,61.9,62.1,61.88,62.06,37101.135749053545,42.829,42.9674,42.8152,42.9397,37101.1357
2010-07-07 15:00:00,62.08,62.09,61.92,62.02,40778.79935100054,42.9536,42.9605,42.8429,42.912,40778.7994
2010-07-07 15:10:00,62.02,62.24,62.02,62.17,43699.29691725257,42.912,43.0643,42.912,43.0158,43699.2969
2010-07-07 15:20:00,62.15,62.29,62.14,62.24,50513.7912385073,43.002,43.0989,42.9951,43.0643,50513.7912
2010-07-07 15:30:00,62.25,62.36,62.22,62.35,57436.45213628988,43.0712,43.1473,43.0504,43.1404,57436.4521
2010-07-07 15:40:00,62.33,62.48,62.26,62.46,132287.7230935641,43.1265,43.2303,43.0781,43.2165,132287.7231
2010-07-07 15:50:00,62.47,62.64,62.43,62.62,164737.69605191995,43.2234,43.341,43.1957,43.3272,164737.6961
2010-07-08 09:30:00,63.36,63.67,63.21,63.67,40778.79935100054,43.8392,44.0537,43.7354,44.0537,40778.7994
2010-07-08 09:40:00,63.66,63.71,63.34,63.36,28015.14332071389,44.0468,44.0814,43.8254,43.8392,28015.1433
2010-07-08 09:50:00,63.38,63.43,63.2,63.28,38399.13466738778,43.853,43.8876,43.7285,43.7838,38399.1347
2010-07-08 10:00:00,63.26,63.36,63.02,63.19,73661.43861546782,43.77,43.8392,43.604,43.7216,73661.4386
2010-07-08 10:10:00,63.19,63.27,63.1,63.22,87074.09410492158,43.7216,43.7769,43.6593,43.7423,87074.0941
2010-07-08 10:20:00,63.23,63.23,63.11,63.16,63385.61384532179,43.7493,43.7493,43.6662,43.7008,63385.6138
2010-07-08 10:30:00,63.16,63.27,63.12,63.27,67171.44402379665,43.7008,43.7769,43.6731,43.7769,67171.444
2010-07-08 10:40:00,63.28,63.28,63.12,63.25,68144.94321254732,43.7838,43.7838,43.6731,43.7631,68144.9432
2010-07-08 10:50:00,63.25,63.28,63.15,63.24,37317.46890210925,43.7631,43.7838,43.6939,43.7562,37317.4689
2010-07-08 11:00:00,63.25,63.25,62.99,63.15,55381.28718226068,43.7631,43.7631,43.5832,43.6939,55381.2872
2010-07-08 11:10:00,63.15,63.25,63.12,63.22,41535.96538669551,43.6939,43.7631,43.6731,43.7423,41535.9654
2010-07-08 11:20:00,63.21,63.3,63.12,63.12,46078.96160086533,43.7354,43.7977,43.6731,43.6731,46078.9616
2010-07-08 11:30:00,63.13,63.26,63.11,63.18,44023.79664683613,43.6801,43.77,43.6662,43.7147,44023.7966
2010-07-08 11:40:00,63.17,63.25,63.07,63.17,25851.81179015684,43.7077,43.7631,43.6385,43.7077,25851.8118
2010-07-08 11:50:00,63.18,63.19,63.07,63.15,28555.97620335316,43.7147,43.7216,43.6385,43.6939,28555.9762
2010-07-08 12:00:00,63.18,63.28,63.11,63.21,39913.46673877772,43.7147,43.7838,43.6662,43.7354,39913.4667
2010-07-08 12:10:00,63.17,63.21,63.08,63.12,18929.15089237425,43.7077,43.7354,43.6455,43.6731,18929.1509
2010-07-08 12:20:00,63.11,63.12,63.02,63.05,45105.462412114655,43.6662,43.6731,43.604,43.6247,45105.4624
2010-07-08 12:30:00,63.03,63.07,63.0,63.04,20335.316387236344,43.6109,43.6385,43.5901,43.6178,20335.3164
2010-07-08 12:40:00,63.04,63.16,63.0,63.13,19902.65008112493,43.6178,43.7008,43.5901,43.6801,19902.6501
2010-07-08 12:50:00,63.15,63.19,63.03,63.12,15900.486749594374,43.6939,43.7216,43.6109,43.6731,15900.4867
2010-07-08 13:00:00,63.11,63.28,63.11,63.26,18063.81828015144,43.6662,43.7838,43.6662,43.77,18063.8183
2010-07-08 13:10:00,63.27,63.28,63.21,63.25,34721.471065440775,43.7769,43.7838,43.7354,43.7631,34721.4711
2010-07-08 13:20:00,63.25,63.27,63.17,63.19,102109.24824229314,43.7631,43.7769,43.7077,43.7216,102109.2482
2010-07-08 13:30:00,63.18,63.28,63.06,63.08,122660.89778258518,43.7147,43.7838,43.6316,43.6455,122660.8978
2010-07-08 13:40:00,63.07,63.24,63.05,63.24,40237.96646836127,43.6385,43.7562,43.6247,43.7562,40237.9665
2010-07-08 13:50:00,63.24,63.25,63.02,63.06,26717.144402379665,43.7562,43.7631,43.604,43.6316,26717.1444
2010-07-08 14:00:00,63.04,63.07,62.95,62.99,41860.46511627907,43.6178,43.6385,43.5555,43.5832,41860.4651
2010-07-08 14:10:00,62.98,62.99,62.78,62.82,32341.806381828013,43.5763,43.5832,43.4379,43.4656,32341.8064
2010-07-08 14:20:00,62.82,62.82,62.72,62.77,53866.95511087074,43.4656,43.4656,43.3964,43.431,53866.9551
2010-07-08 14:30:00,62.78,62.85,62.76,62.8,31043.80746349378,43.4379,43.4863,43.4241,43.4517,31043.8075
2010-07-08 14:40:00,62.81,62.97,62.81,62.96,39048.13412655489,43.4587,43.5694,43.4587,43.5624,39048.1341
2010-07-08 14:50:00,62.96,63.19,62.88,63.13,30611.141157382368,43.5624,43.7216,43.5071,43.6801,30611.1412
2010-07-08 15:00:00,63.12,63.16,62.94,62.99,46944.29421308816,43.6731,43.7008,43.5486,43.5832,46944.2942
2010-07-08 15:10:00,63.0,63.25,62.96,63.2,38507.30124391563,43.5901,43.7631,43.5624,43.7285,38507.3012
2010-07-08 15:20:00,63.2,63.34,63.13,63.3,73769.60519199567,43.7285,43.8254,43.6801,43.7977,73769.6052
2010-07-08 15:30:00,63.31,63.45,63.28,63.42,121362.89886425094,43.8046,43.9015,43.7838,43.8807,121362.8989
2010-07-08 15:40:00,63.43,63.58,63.4,63.42,167117.3607355327,43.8876,43.9914,43.8669,43.8807,167117.3607
2010-07-08 15:50:00,63.44,63.58,63.37,63.58,185722.0118983234,43.8946,43.9914,43.8461,43.9914,185722.0119
2010-07-09 09:30:00,64.04,64.29,64.01,64.17,97890.75175770686,44.3097,44.4827,44.2889,44.3996,97890.7518
2010-07-09 09:40:00,64.17,64.58,64.16,64.5,85559.76203353163,44.3996,44.6833,44.3927,44.628,85559.762
2010-07-09 09:50:00,64.51,64.56,64.21,64.21,100162.24986479178,44.6349,44.6695,44.4273,44.4273,100162.2499
2010-07-09 10:00:00,64.21,64.36,64.14,64.17,63926.446727961054,44.4273,44.5311,44.3789,44.3996,63926.4467
2010-07-09 10:10:00,64.17,64.23,64.14,64.23,29096.809085992427,44.3996,44.4412,44.3789,44.4412,29096.8091
2010-07-09 10:20:00,64.23,64.44,64.14,64.25,38074.63493780421,44.4412,44.5865,44.3789,44.455,38074.6349
2010-07-09 10:30:00,64.25,64.36,64.16,64.31,31909.1400757166,44.455,44.5311,44.3927,44.4965,31909.1401
2010-07-09 10:40:00,64.32,64.38,64.13,64.16,24121.146565711195,44.5034,44.5449,44.372,44.3927,24121.1466
2010-07-09 10:50:00,64.13,64.19,64.03,64.07,32233.63980530016,44.372,44.4135,44.3028,44.3305,32233.6398
2010-07-09 11:00:00,64.07,64.1,64.01,64.01,21308.81557598702,44.3305,44.3512,44.2889,44.2889,21308.8156
2010-07-09 11:10:00,64.02,64.04,63.82,63.94,56895.61925365062,44.2959,44.3097,44.1575,44.2405,56895.6193
2010-07-09 11:20:00,63.94,64.0,63.9,63.99,15684.153596538668,44.2405,44.282,44.2128,44.2751,15684.1536
2010-07-09 11:30:00,64.02,64.19,63.95,64.19,32233.63980530016,44.2959,44.4135,44.2474,44.4135,32233.6398
2010-07-09 11:40:00,64.19,64.23,64.14,64.14,20335.316387236344,44.4135,44.4412,44.3789,44.3789,20335.3164
2010-07-09 11:50:00,64.15,64.16,64.08,64.1,12222.823147647376,44.3858,44.3927,44.3374,44.3512,12222.8231
2010-07-09 12:00:00,64.11,64.24,64.1,64.21,37317.46890210925,44.3581,44.4481,44.3512,44.4273,37317.4689
2010-07-09 12:10:00,64.22,64.24,64.1,64.14,7355.327203893997,44.4342,44.4481,44.3512,44.3789,7355.3272
2010-07-09 12:20:00,64.16,64.25,64.14,64.2,23472.14710654408,44.3927,44.455,44.3789,44.4204,23472.1471
2010-07-09 12:30:00,64.19,64.19,63.99,64.14,43482.96376419686,44.4135,44.4135,44.2751,44.3789,43482.9638
2010-07-09 12:40:00,64.14,64.2,64.13,64.16,31043.80746349378,44.3789,44.4204,44.372,44.3927,31043.8075
2010-07-09 12:50:00,64.16,64.23,64.14,64.14,10383.991346673878,44.3927,44.4412,44.3789,44.3789,10383.9913
2010-07-09 13:00:00,64.13,64.23,64.1,64.21,18063.81828015144,44.372,44.4412,44.3512,44.4273,18063.8183
2010-07-09 13:10:00,64.2,64.21,64.08,64.09,28339.64305029745,44.4204,44.4273,44.3374,44.3443,28339.6431
2010-07-09 13:20:00,64.09,64.1,63.97,63.98,24878.312601406164,44.3443,44.3512,44.2613,44.2682,24878.3126
2010-07-09 13:30:00,63.97,64.11,63.93,64.09,38399.13466738778,44.2613,44.3581,44.2336,44.3443,38399.1347
2010-07-09 13:40:00,64.1,64.11,64.01,64.06,32882.63926446728,44.3512,44.3581,44.2889,44.3235,32882.6393
2010-07-09 13:50:00,64.08,64.16,64.07,64.1,17847.485127095726,44.3374,44.3927,44.3305,44.3512,17847.4851
2010-07-09 14:00:00,64.12,64.16,64.01,64.03,35370.470524607896,44.365,44.3927,44.2889,44.3028,35370.4705
2010-07-09 14:10:00,64.03,64.06,63.97,64.06,24878.312601406164,44.3028,44.3235,44.2613,44.3235,24878.3126
2010-07-09 14:20:00,64.07,64.13,64.05,64.09,40129.79989183342,44.3305,44.372,44.3166,44.3443,40129.7999
2010-07-09 14:30:00,64.07,64.1,64.01,64.03,21092.48242293132,44.3305,44.3512,44.2889,44.3028,21092.4824
2010-07-09 14:40:00,64.03,64.14,64.03,64.03,27257.97728501893,44.3028,44.3789,44.3028,44.3028,27257.9773
2010-07-09 14:50:00,64.04,64.24,64.03,64.2,27474.31043807464,44.3097,44.4481,44.3028,44.4204,27474.3104
2010-07-09 15:00:00,64.2,64.21,64.14,64.15,32774.47268793943,44.4204,44.4273,44.3789,44.3858,32774.4727
2010-07-09 15:10:00,64.14,64.23,64.13,64.23,50946.45754461871,44.3789,44.4412,44.372,44.4412,50946.4575
2010-07-09 15:20:00,64.24,64.29,64.12,64.14,46187.128177393184,44.4481,44.4827,44.365,44.3789,46187.1282
2010-07-09 15:30:00,64.15,64.36,64.14,64.36,74202.27149810709,44.3858,44.5311,44.3789,44.5311,74202.2715
2010-07-09 15:40:00,64.36,64.45,64.29,64.35,83720.93023255814,44.5311,44.5934,44.4827,44.5242,83720.9302
2010-07-09 15:50:00,64.37,64.48,64.32,64.45,119740.40021633316,44.538,44.6141,44.5034,44.5934,119740.4002
2010-07-12 09:30:00,63.98,64.38,63.66,64.0,31476.4737696052,44.2682,44.5449,44.0468,44.282,31476.4738
2010-07-12 09:40:00,64.05,64.29,64.02,64.16,12871.822606814494,44.3166,44.4827,44.2959,44.3927,12871.8226
2010-07-12 09:50:00,64.13,64.13,63.94,64.07,11141.157382368849,44.372,44.372,44.2405,44.3305,11141.1574
2010-07-12 10:00:00,64.11,64.23,63.78,63.81,22065.98161168199,44.3581,44.4412,44.1298,44.1506,22065.9816
2010-07-12 10:10:00,63.79,63.79,63.65,63.74,22282.314764737694,44.1367,44.1367,44.0399,44.1021,22282.3148
2010-07-12 10:20:00,63.76,63.76,63.61,63.73,42401.29799891833,44.116,44.116,44.0122,44.0952,42401.298
2010-07-12 10:30:00,63.75,63.95,63.74,63.9,20659.8161168199,44.109,44.2474,44.1021,44.2128,20659.8161
2010-07-12 10:40:00,63.94,63.94,63.74,63.8,18388.31800973499,44.2405,44.2405,44.1021,44.1436,18388.318
2010-07-12 10:50:00,63.79,63.84,63.74,63.83,17090.319091400757,44.1367,44.1713,44.1021,44.1644,17090.3191
2010-07-12 11:00:00,63.82,63.82,63.58,63.6,26717.144402379665,44.1575,44.1575,43.9914,44.0053,26717.1444
2010-07-12 11:10:00,63.61,63.8,63.57,63.74,28664.14277988101,44.0122,44.1436,43.9845,44.1021,28664.1428
2010-07-12 11:20:00,63.74,63.82,63.69,63.79,17631.15197404002,44.1021,44.1575,44.0675,44.1367,17631.152
2010-07-12 11:30:00,63.77,63.83,63.74,63.82,15900.486749594374,44.1229,44.1644,44.1021,44.1575,15900.4867
2010-07-12 11:40:00,63.8,63.92,63.8,63.9,20227.14981070849,44.1436,44.2267,44.1436,44.2128,20227.1498
2010-07-12 11:50:00,63.91,63.98,63.86,63.96,22065.98161168199,44.2197,44.2682,44.1852,44.2543,22065.9816
2010-07-12 12:00:00,63.96,64.15,63.95,64.15,14710.654407787992,44.2543,44.3858,44.2474,44.3858,14710.6544
2010-07-12 12:10:00,64.11,64.21,64.1,64.12,19578.15035154137,44.3581,44.4273,44.3512,44.365,19578.1504
2010-07-12 12:20:00,64.13,64.16,64.0,64.01,15143.320713899404,44.372,44.3927,44.282,44.2889,15143.3207
2010-07-12 12:30:00,64.01,64.14,63.99,64.13,17631.15197404002,44.2889,44.3789,44.2751,44.372,17631.152
2010-07-12 12:40:00,64.18,64.18,64.01,64.04,13304.488912925906,44.4066,44.4066,44.2889,44.3097,13304.4889
2010-07-12 12:50:00,64.04,64.12,63.93,63.93,12222.823147647376,44.3097,44.365,44.2336,44.2336,12222.8231
2010-07-12 13:00:00,63.94,63.98,63.89,63.98,13196.322336398052,44.2405,44.2682,44.2059,44.2682,13196.3223
2010-07-12 13:10:00,63.98,64.15,63.97,64.13,10167.658193618172,44.2682,44.3858,44.2613,44.372,10167.6582
2010-07-12 13:20:00,64.13,64.14,64.09,64.12,11681.990265008111,44.372,44.3789,44.3443,44.365,11681.9903
2010-07-12 13:30:00,64.12,64.17,64.01,64.04,15359.65386695511,44.365,44.3996,44.2889,44.3097,15359.6539
2010-07-12 13:40:00,64.06,64.06,63.96,64.03,12655.489453758788,44.3235,44.3235,44.2543,44.3028,12655.4895
2010-07-12 13:50:00,64.03,64.22,64.03,64.2,16224.986479177933,44.3028,44.4342,44.3028,44.4204,16224.9865
2010-07-12 14:00:00,64.2,64.23,64.1,64.11,13304.488912925906,44.4204,44.4412,44.3512,44.3581,13304.4889
2010-07-12 14:10:00,64.12,64.12,63.92,63.95,22282.314764737694,44.365,44.365,44.2267,44.2474,22282.3148
2010-07-12 14:20:00,63.95,64.01,63.94,63.98,13196.322336398052,44.2474,44.2889,44.2405,44.2682,13196.3223
2010-07-12 14:30:00,63.98,63.98,63.89,63.94,16982.152514872905,44.2682,44.2682,44.2059,44.2405,16982.1525
2010-07-12 14:40:00,63.91,64.04,63.9,64.02,15143.320713899404,44.2197,44.3097,44.2128,44.2959,15143.3207
2010-07-12 14:50:00,64.0,64.02,63.85,63.91,26284.478096268253,44.282,44.2959,44.1782,44.2197,26284.4781
2010-07-12 15:00:00,63.91,63.94,63.74,63.8,27906.97674418605,44.2197,44.2405,44.1021,44.1436,27906.9767
2010-07-12 15:10:00,63.83,63.96,63.79,63.95,33315.30557057869,44.1644,44.2543,44.1367,44.2474,33315.3056
2010-07-12 15:20:00,63.93,63.99,63.91,63.95,20876.14926987561,44.2336,44.2751,44.2197,44.2474,20876.1493
2010-07-12 15:30:00,63.94,63.98,63.87,63.96,31476.4737696052,44.2405,44.2682,44.1921,44.2543,31476.4738
2010-07-12 15:40:00,63.97,64.03,63.86,63.88,60573.282855597616,44.2613,44.3028,44.1852,44.199,60573.2829
2010-07-12 15:50:00,63.86,63.99,63.86,63.97,119956.73336938884,44.1852,44.2751,44.1852,44.2613,119956.7334
2010-07-13 09:30:00,64.68,64.72,64.47,64.65,35803.136830719304,44.7525,44.7802,44.6072,44.7318,35803.1368
2010-07-13 09:40:00,64.69,65.1,64.69,65.09,69226.60897782585,44.7594,45.0431,44.7594,45.0362,69226.609
2010-07-13 09:50:00,65.08,65.21,65.07,65.2,42617.63115197404,45.0293,45.1192,45.0224,45.1123,42617.6312
2010-07-13 10:00:00,65.2,65.59,65.2,65.5,43915.630070308274,45.1123,45.3822,45.1123,45.3199,43915.6301
2010-07-13 10:10:00,65.5,65.65,65.46,65.64,49107.625743645214,45.3199,45.4237,45.2922,45.4167,49107.6257
2010-07-13 10:20:00,65.64,65.72,65.62,65.7,57652.78528934559,45.4167,45.4721,45.4029,45.4583,57652.7853
2010-07-13 10:30:00,65.7,65.72,65.49,65.59,50189.29150892374,45.4583,45.4721,45.313,45.3822,50189.2915
2010-07-13 10:40:00,65.56,65.6,65.28,65.41,44997.2958355868,45.3614,45.3891,45.1677,45.2576,44997.2958
2010-07-13 10:50:00,65.42,65.5,65.42,65.46,28339.64305029745,45.2645,45.3199,45.2645,45.2922,28339.6431
2010-07-13 11:00:00,65.45,65.51,65.42,65.51,28664.14277988101,45.2853,45.3268,45.2645,45.3268,28664.1428
2010-07-13 11:10:00,65.5,65.53,65.43,65.46,23147.64737696052,45.3199,45.3406,45.2714,45.2922,23147.6474
2010-07-13 11:20:00,65.46,65.58,65.44,65.57,53217.955651703625,45.2922,45.3752,45.2784,45.3683,53217.9557
2010-07-13 11:30:00,65.57,65.95,65.55,65.93,39913.46673877772,45.3683,45.6312,45.3545,45.6174,39913.4667
2010-07-13 11:40:00,65.93,65.93,65.85,65.88,24553.812871822607,45.6174,45.6174,45.562,45.5828,24553.8129
2010-07-13 11:50:00,65.88,65.95,65.77,65.83,34180.638182801515,45.5828,45.6312,45.5067,45.5482,34180.6382
2010-07-13 12:00:00,65.82,65.89,65.81,65.84,20551.64954029205,45.5413,45.5897,45.5344,45.5551,20551.6495
2010-07-13 12:10:00,65.83,65.9,65.82,65.87,13196.322336398052,45.5482,45.5966,45.5413,45.5759,13196.3223
2010-07-13 12:20:00,65.87,65.95,65.83,65.94,19145.484045429963,45.5759,45.6312,45.5482,45.6243,19145.484
2010-07-13 12:30:00,65.94,65.99,65.93,65.93,21633.315305570577,45.6243,45.6589,45.6174,45.6174,21633.3153
2010-07-13 12:40:00,65.93,65.93,65.69,65.75,22065.98161168199,45.6174,45.6174,45.4513,45.4929,22065.9816
2010-07-13 12:50:00,65.76,65.86,65.73,65.76,16441.31963223364,45.4998,45.569,45.479,45.4998,16441.3196
2010-07-13 13:00:00,65.77,65.85,65.74,65.84,18604.6511627907,45.5067,45.562,45.4859,45.5551,18604.6512
2010-07-13 13:10:00,65.84,65.85,65.63,65.69,18388.31800973499,45.5551,45.562,45.4098,45.4513,18388.318
2010-07-13 13:20:00,65.65,65.71,65.58,65.62,17739.318550567874,45.4237,45.4652,45.3752,45.4029,17739.3186
2010-07-13 13:30:00,65.63,65.78,65.63,65.78,23904.813412655487,45.4098,45.5136,45.4098,45.5136,23904.8134
2010-07-13 13:40:00,65.78,65.78,65.66,65.66,17414.818820984314,45.5136,45.5136,45.4306,45.4306,17414.8188
2010-07-13 13:50:00,65.66,65.69,65.56,65.65,20551.64954029205,45.4306,45.4513,45.3614,45.4237,20551.6495
2010-07-13 14:00:00,65.67,65.81,65.63,65.77,27366.14386154678,45.4375,45.5344,45.4098,45.5067,27366.1439
2010-07-13 14:10:00,65.76,65.85,65.72,65.82,24121.146565711195,45.4998,45.562,45.4721,45.5413,24121.1466
2010-07-13 14:20:00,65.82,65.83,65.67,65.69,33531.638723634394,45.5413,45.5482,45.4375,45.4513,33531.6387
2010-07-13 14:30:00,65.69,65.77,65.69,65.73,29421.308815575987,45.4513,45.5067,45.4513,45.479,29421.3088
2010-07-13 14:40:00,65.74,65.75,65.68,65.72,27149.81070849108,45.4859,45.4929,45.4444,45.4721,27149.8107
2010-07-13 14:50:00,65.72,65.73,65.64,65.73,42617.63115197404,45.4721,45.479,45.4167,45.479,42617.6312
2010-07-13 15:00:00,65.73,65.85,65.72,65.82,41103.2990805841,45.479,45.562,45.4721,45.5413,41103.2991
2010-07-13 15:10:00,65.82,65.96,65.8,65.94,45970.79502433748,45.5413,45.6382,45.5275,45.6243,45970.795
2010-07-13 15:20:00,65.94,65.94,65.76,65.83,38615.46782044348,45.6243,45.6243,45.4998,45.5482,38615.4678
2010-07-13 15:30:00,65.83,65.83,65.71,65.78,47160.62736614386,45.5482,45.5482,45.4652,45.5136,47160.6274
2010-07-13 15:40:00,65.77,65.84,65.68,65.69,94429.42130881557,45.5067,45.5551,45.4444,45.4513,94429.4213
2010-07-13 15:50:00,65.69,65.74,65.45,65.56,181070.8491076257,45.4513,45.4859,45.2853,45.3614,181070.8491
2010-07-14 09:30:00,64.72,65.11,64.42,64.77,56787.45267712277,44.7802,45.05,44.5726,44.8148,56787.4527
2010-07-14 09:40:00,64.76,64.96,64.62,64.95,60356.94970254191,44.8079,44.9463,44.711,44.9393,60356.9497
2010-07-14 09:50:00,64.96,65.12,64.96,65.08,61979.44835045971,44.9463,45.057,44.9463,45.0293,61979.4484
2010-07-14 10:00:00,65.08,65.08,64.84,64.95,35911.30340724716,45.0293,45.0293,44.8632,44.9393,35911.3034
2010-07-14 10:10:00,64.94,64.99,64.92,64.99,24121.146565711195,44.9324,44.967,44.9186,44.967,24121.1466
2010-07-14 10:20:00,64.98,65.08,64.97,65.03,28339.64305029745,44.9601,45.0293,44.9532,44.9947,28339.6431
2010-07-14 10:30:00,65.03,65.13,65.0,65.11,46078.96160086533,44.9947,45.0639,44.9739,45.05,46078.9616
2010-07-14 10:40:00,65.1,65.17,65.03,65.04,22282.314764737694,45.0431,45.0916,44.9947,45.0016,22282.3148
2010-07-14 10:50:00,65.03,65.07,64.9,64.96,76906.4359113034,44.9947,45.0224,44.9047,44.9463,76906.4359
2010-07-14 11:00:00,64.97,65.08,64.93,65.06,73012.4391563007,44.9532,45.0293,44.9255,45.0154,73012.4392
2010-07-14 11:10:00,65.05,65.2,65.01,65.2,33639.80530016225,45.0085,45.1123,44.9808,45.1123,33639.8053
2010-07-14 11:20:00,65.2,65.25,65.15,65.21,27257.97728501893,45.1123,45.1469,45.0777,45.1192,27257.9773
2010-07-14 11:30:00,65.22,65.37,65.21,65.35,31476.4737696052,45.1261,45.2299,45.1192,45.2161,31476.4738
2010-07-14 11:40:00,65.35,65.43,65.33,65.39,21957.815035154137,45.2161,45.2714,45.2023,45.2438,21957.815
2010-07-14 11:50:00,65.4,65.45,65.33,65.33,34396.97133585722,45.2507,45.2853,45.2023,45.2023,34396.9713
2010-07-14 12:00:00,65.33,65.33,65.25,65.31,54515.95457003786,45.2023,45.2023,45.1469,45.1884,54515.9546
2010-07-14 12:10:00,65.31,65.32,65.14,65.14,26717.144402379665,45.1884,45.1953,45.0708,45.0708,26717.1444
2010-07-14 12:20:00,65.14,65.14,65.06,65.06,28555.97620335316,45.0708,45.0708,45.0154,45.0154,28555.9762
2010-07-14 12:30:00,65.06,65.09,65.02,65.03,39588.96700919416,45.0154,45.0362,44.9878,44.9947,39588.967
2010-07-14 12:40:00,65.04,65.05,64.99,65.02,28447.80962682531,45.0016,45.0085,44.967,44.9878,28447.8096
2010-07-14 12:50:00,65.02,65.03,64.96,64.97,25635.478637101136,44.9878,44.9947,44.9463,44.9532,25635.4786
2010-07-14 13:00:00,64.98,64.98,64.89,64.94,26825.31097890752,44.9601,44.9601,44.8978,44.9324,26825.311
2010-07-14 13:10:00,64.93,64.99,64.9,64.96,22498.6479177934,44.9255,44.967,44.9047,44.9463,22498.6479
2010-07-14 13:20:00,64.96,65.0,64.89,64.92,31260.140616549485,44.9463,44.9739,44.8978,44.9186,31260.1406
2010-07-14 13:30:00,64.94,65.04,64.93,65.01,33098.972417522986,44.9324,45.0016,44.9255,44.9808,33098.9724
2010-07-14 13:40:00,65.01,65.02,64.9,64.9,23147.64737696052,44.9808,44.9878,44.9047,44.9047,23147.6474
2010-07-14 13:50:00,64.9,64.91,64.83,64.87,36452.13628988642,44.9047,44.9117,44.8563,44.884,36452.1363
2010-07-14 14:00:00,64.87,64.92,64.65,64.74,72904.27257977285,44.884,44.9186,44.7318,44.794,72904.2726
2010-07-14 14:10:00,64.74,64.76,64.63,64.67,32341.806381828013,44.794,44.8079,44.7179,44.7456,32341.8064
2010-07-14 14:20:00,64.67,64.71,64.43,64.6,77014.60248783126,44.7456,44.7733,44.5795,44.6972,77014.6025
2010-07-14 14:30:00,64.59,64.66,64.59,64.64,30719.30773391022,44.6902,44.7387,44.6902,44.7248,30719.3077
2010-07-14 14:40:00,64.63,64.74,64.59,64.69,24012.979989183343,44.7179,44.794,44.6902,44.7594,24012.98
2010-07-14 14:50:00,64.69,64.74,64.64,64.69,29637.64196863169,44.7594,44.794,44.7248,44.7594,29637.642
2010-07-14 15:00:00,64.7,64.83,64.7,64.77,29637.64196863169,44.7664,44.8563,44.7664,44.8148,29637.642
2010-07-14 15:10:00,64.77,64.9,64.71,64.86,44131.96322336398,44.8148,44.9047,44.7733,44.8771,44131.9632
2010-07-14 15:20:00,64.86,64.94,64.83,64.9,36668.46944294213,44.8771,44.9324,44.8563,44.9047,36668.4694
2010-07-14 15:30:00,64.89,64.94,64.79,64.8,63601.9469983775,44.8978,44.9324,44.8286,44.8355,63601.947
2010-07-14 15:40:00,64.8,64.85,64.65,64.85,84261.7631151974,44.8355,44.8701,44.7318,44.8701,84261.7631
2010-07-14 15:50:00,64.85,64.94,64.78,64.92,160194.69983775014,44.8701,44.9324,44.8217,44.9186,160194.6998
2010-07-15 09:30:00,64.95,65.18,64.84,64.97,16441.31963223364,44.9393,45.0985,44.8632,44.9532,16441.3196
2010-07-15 09:40:00,64.93,64.93,64.69,64.76,8761.492698756085,44.9255,44.9255,44.7594,44.8079,8761.4927
2010-07-15 09:50:00,64.74,64.8,64.64,64.74,9951.325040562466,44.794,44.8355,44.7248,44.794,9951.325
2010-07-15 10:00:00,64.69,64.69,64.34,64.37,20984.31584640346,44.7594,44.7594,44.5173,44.538,20984.3158
2010-07-15 10:10:00,64.4,64.43,64.16,64.23,64250.94645754462,44.5588,44.5795,44.3927,44.4412,64250.9465
2010-07-15 10:20:00,64.19,64.35,64.12,64.35,22606.814494321254,44.4135,44.5242,44.365,44.5242,22606.8145
2010-07-15 10:30:00,64.35,64.47,64.3,64.46,12871.822606814494,44.5242,44.6072,44.4896,44.6003,12871.8226
2010-07-15 10:40:00,64.45,64.51,64.35,64.5,17522.98539751217,44.5934,44.6349,44.5242,44.628,17522.9854
2010-07-15 10:50:00,64.51,64.54,64.46,64.51,12006.489994591671,44.6349,44.6556,44.6003,44.6349,12006.49
2010-07-15 11:00:00,64.52,64.55,64.46,64.52,17522.98539751217,44.6418,44.6626,44.6003,44.6418,17522.9854
2010-07-15 11:10:00,64.5,64.59,64.48,64.55,11032.990805840996,44.628,44.6902,44.6141,44.6626,11032.9908
2010-07-15 11:20:00,64.55,64.64,64.54,64.59,10816.657652785289,44.6626,44.7248,44.6556,44.6902,10816.6577
2010-07-15 11:30:00,64.61,64.71,64.57,64.68,14277.98810167658,44.7041,44.7733,44.6764,44.7525,14277.9881
2010-07-15 11:40:00,64.64,64.72,64.6,64.62,10383.991346673878,44.7248,44.7802,44.6972,44.711,10383.9913
2010-07-15 11:50:00,64.61,64.7,64.55,64.57,12655.489453758788,44.7041,44.7664,44.6626,44.6764,12655.4895
2010-07-15 12:00:00,64.51,64.55,64.38,64.41,8220.65981611682,44.6349,44.6626,44.5449,44.5657,8220.6598
2010-07-15 12:10:00,64.39,64.45,64.36,64.36,7463.49378042185,44.5519,44.5934,44.5311,44.5311,7463.4938
2010-07-15 12:20:00,64.34,64.35,64.24,64.26,7463.49378042185,44.5173,44.5242,44.4481,44.4619,7463.4938
2010-07-15 12:30:00,64.26,64.35,64.26,64.31,13088.1557598702,44.4619,44.5242,44.4619,44.4965,13088.1558
2010-07-15 12:40:00,64.33,64.4,64.28,64.4,4434.8296376419685,44.5103,44.5588,44.4758,44.5588,4434.8296
2010-07-15 12:50:00,64.39,64.47,64.37,64.43,7030.8274743104375,44.5519,44.6072,44.538,44.5795,7030.8275
2010-07-15 13:00:00,64.44,64.5,64.44,64.47,11465.657111952409,44.5865,44.628,44.5865,44.6072,11465.6571
2010-07-15 13:10:00,64.47,64.61,64.45,64.59,19145.484045429963,44.6072,44.7041,44.5934,44.6902,19145.484
2010-07-15 13:20:00,64.59,64.71,64.59,64.66,10059.491617090318,44.6902,44.7733,44.6902,44.7387,10059.4916
2010-07-15 13:30:00,64.68,64.73,64.57,64.61,7030.8274743104375,44.7525,44.7871,44.6764,44.7041,7030.8275
2010-07-15 13:40:00,64.61,64.65,64.55,64.61,17090.319091400757,44.7041,44.7318,44.6626,44.7041,17090.3191
2010-07-15 13:50:00,64.6,64.6,64.53,64.58,5624.66197944835,44.6972,44.6972,44.6487,44.6833,5624.662
2010-07-15 14:00:00,64.58,64.64,64.51,64.53,13196.322336398052,44.6833,44.7248,44.6349,44.6487,13196.3223
2010-07-15 14:10:00,64.55,64.65,64.53,64.65,7138.994050838291,44.6626,44.7318,44.6487,44.7318,7138.9941
2010-07-15 14:20:00,64.66,64.72,64.58,64.7,9302.32558139535,44.7387,44.7802,44.6833,44.7664,9302.3256
2010-07-15 14:30:00,64.7,64.8,64.64,64.72,20876.14926987561,44.7664,44.8355,44.7248,44.7802,20876.1493
2010-07-15 14:40:00,64.72,64.76,64.68,64.73,11790.156841535963,44.7802,44.8079,44.7525,44.7871,11790.1568
2010-07-15 14:50:00,64.74,64.76,64.62,64.62,12222.823147647376,44.794,44.8079,44.711,44.711,12222.8231
2010-07-15 15:00:00,64.63,64.69,64.44,64.47,17955.65170362358,44.7179,44.7594,44.5865,44.6072,17955.6517
2010-07-15 15:10:00,64.46,64.46,64.32,64.39,17955.65170362358,44.6003,44.6003,44.5034,44.5519,17955.6517
2010-07-15 15:20:00,64.37,64.51,64.3,64.51,24986.47917793402,44.538,44.6349,44.4896,44.6349,24986.4792
2010-07-15 15:30:00,64.52,64.83,64.5,64.76,51811.79015684153,44.6418,44.8563,44.628,44.8079,51811.7902
2010-07-15 15:40:00,64.76,65.11,64.72,64.96,90102.75824770144,44.8079,45.05,44.7802,44.9463,90102.7582
2010-07-15 15:50:00,64.96,65.15,64.95,64.97,92806.92266089778,44.9463,45.0777,44.9393,44.9532,92806.9227
2010-07-16 09:30:00,64.84,64.87,64.72,64.82,213845.3217955652,44.8632,44.884,44.7802,44.8494,213845.3218
2010-07-16 09:40:00,64.83,64.85,64.36,64.48,59058.95078420768,44.8563,44.8701,44.5311,44.6141,59058.9508
2010-07-16 09:50:00,64.5,64.54,64.23,64.23,90859.92428339642,44.628,44.6556,44.4412,44.4412,90859.9243
2010-07-16 10:00:00,64.24,64.3,64.05,64.14,53650.62195781504,44.4481,44.4896,44.3166,44.3789,53650.622
2010-07-16 10:10:00,64.19,64.31,64.13,64.3,22823.14764737696,44.4135,44.4965,44.372,44.4896,22823.1476
2010-07-16 10:20:00,64.3,64.32,64.13,64.26,112385.07301243916,44.4896,44.5034,44.372,44.4619,112385.073
2010-07-16 10:30:00,64.24,64.26,64.14,64.16,91184.42401298,44.4481,44.4619,44.3789,44.3927,91184.424
2010-07-16 10:40:00,64.16,64.23,64.14,64.17,58193.61817198485,44.3927,44.4412,44.3789,44.3996,58193.6182
2010-07-16 10:50:00,64.18,64.21,64.11,64.16,114007.57166035696,44.4066,44.4273,44.3581,44.3927,114007.5717
2010-07-16 11:00:00,64.16,64.2,64.07,64.12,45862.62844780963,44.3927,44.4204,44.3305,44.365,45862.6284
2010-07-16 11:10:00,64.12,64.15,64.06,64.06,7896.160086533261,44.365,44.3858,44.3235,44.3235,7896.1601
2010-07-16 11:20:00,64.05,64.15,63.82,64.15,81665.76527852892,44.3166,44.3858,44.1575,44.3858,81665.7653
2010-07-16 11:30:00,64.14,64.3,64.11,64.25,84478.09626825311,44.3789,44.4896,44.3581,44.455,84478.0963
2010-07-16 11:40:00,64.25,64.28,64.18,64.19,13088.1557598702,44.455,44.4758,44.4066,44.4135,13088.1558
2010-07-16 11:50:00,64.21,64.23,64.12,64.12,8977.82585181179,44.4273,44.4412,44.365,44.365,8977.8259
2010-07-16 12:00:00,64.11,64.19,64.1,64.19,19469.98377501352,44.3581,44.4135,44.3512,44.4135,19469.9838
2010-07-16 12:10:00,64.16,64.26,63.94,63.95,8112.493239588966,44.3927,44.4619,44.2405,44.2474,8112.4932
2010-07-16 12:20:00,63.95,64.1,63.89,64.1,9085.992428339645,44.2474,44.3512,44.2059,44.3512,9085.9924
2010-07-16 12:30:00,64.08,64.13,64.0,64.09,53001.62249864792,44.3374,44.372,44.282,44.3443,53001.6225
2010-07-16 12:40:00,64.09,64.25,64.09,64.25,32233.63980530016,44.3443,44.455,44.3443,44.455,32233.6398
2010-07-16 12:50:00,64.25,64.32,64.18,64.23,45538.128718226064,44.455,44.5034,44.4066,44.4412,45538.1287
2010-07-16 13:00:00,64.22,64.25,64.11,64.23,43807.46349378042,44.4342,44.455,44.3581,44.4412,43807.4635
2010-07-16 13:10:00,64.21,64.26,64.17,64.23,69442.94213088155,44.4273,44.4619,44.3996,44.4412,69442.9421
2010-07-16 13:20:00,64.23,64.24,64.1,64.15,43482.96376419686,44.4412,44.4481,44.3512,44.3858,43482.9638
2010-07-16 13:30:00,64.14,64.23,64.12,64.16,66738.77771768524,44.3789,44.4412,44.365,44.3927,66738.7777
2010-07-16 13:40:00,64.15,64.16,64.06,64.13,44023.79664683613,44.3858,44.3927,44.3235,44.372,44023.7966
2010-07-16 13:50:00,64.12,64.16,64.02,64.15,32125.47322877231,44.365,44.3927,44.2959,44.3858,32125.4732
2010-07-16 14:00:00,64.12,64.16,64.09,64.15,53975.12168739859,44.365,44.3927,44.3443,44.3858,53975.1217
2010-07-16 14:10:00,64.14,64.18,64.0,64.06,61871.281773931856,44.3789,44.4066,44.282,44.3235,61871.2818
2010-07-16 14:20:00,64.06,64.15,64.02,64.14,45538.128718226064,44.3235,44.3858,44.2959,44.3789,45538.1287
2010-07-16 14:30:00,64.14,64.2,64.1,64.17,38182.80151433207,44.3789,44.4204,44.3512,44.3996,38182.8015
2010-07-16 14:40:00,64.17,64.22,64.12,64.14,95078.4207679827,44.3996,44.4342,44.365,44.3789,95078.4208
2010-07-16 14:50:00,64.14,64.21,64.06,64.14,56354.78637101135,44.3789,44.4273,44.3235,44.3789,56354.7864
2010-07-16 15:00:00,64.16,64.2,64.1,64.1,78853.43428880475,44.3927,44.4204,44.3512,44.3512,78853.4343
2010-07-16 15:10:00,64.1,64.1,64.02,64.02,51162.79069767442,44.3512,44.3512,44.2959,44.2959,51162.7907
2010-07-16 15:20:00,64.02,64.02,63.85,63.95,47809.626825310974,44.2959,44.2959,44.1782,44.2474,47809.6268
2010-07-16 15:30:00,63.95,64.19,63.94,64.08,74634.9378042185,44.2474,44.4135,44.2405,44.3374,74634.9378
2010-07-16 15:40:00,64.08,64.17,63.95,63.98,89994.5916711736,44.3374,44.3996,44.2474,44.2682,89994.5917
2010-07-16 15:50:00,63.99,64.21,63.97,64.11,190914.0075716604,44.2751,44.4273,44.2613,44.3581,190914.0076
2010-07-19 09:30:00,64.24,64.57,64.04,64.04,27906.97674418605,44.4481,44.6764,44.3097,44.3097,27906.9767
2010-07-19 09:40:00,64.1,64.35,64.07,64.21,18604.6511627907,44.3512,44.5242,44.3305,44.4273,18604.6512
2010-07-19 09:50:00,64.21,64.33,64.16,64.19,12006.489994591671,44.4273,44.5103,44.3927,44.4135,12006.49
2010-07-19 10:00:00,64.19,64.2,64.03,64.03,13520.82206598161,44.4135,44.4204,44.3028,44.3028,13520.8221
2010-07-19 10:10:00,64.03,64.1,63.9,63.91,48134.12655489454,44.3028,44.3512,44.2128,44.2197,48134.1266
2010-07-19 10:20:00,63.92,63.93,63.59,63.59,35803.136830719304,44.2267,44.2336,43.9983,43.9983,35803.1368
2010-07-19 10:30:00,63.59,63.71,63.54,63.54,24553.812871822607,43.9983,44.0814,43.9637,43.9637,24553.8129
2010-07-19 10:40:00,63.53,63.73,63.49,63.68,45646.29529475392,43.9568,44.0952,43.9291,44.0606,45646.2953
2010-07-19 10:50:00,63.67,63.91,63.61,63.83,36884.80259599783,44.0537,44.2197,44.0122,44.1644,36884.8026
2010-07-19 11:00:00,63.82,64.07,63.79,64.04,16116.81990265008,44.1575,44.3305,44.1367,44.3097,16116.8199
2010-07-19 11:10:00,64.05,64.09,63.95,64.05,7896.160086533261,44.3166,44.3443,44.2474,44.3166,7896.1601
2010-07-19 11:20:00,64.04,64.14,64.02,64.02,7030.8274743104375,44.3097,44.3789,44.2959,44.2959,7030.8275
2010-07-19 11:30:00,64.01,64.04,63.83,63.87,10924.824229313142,44.2889,44.3097,44.1644,44.1921,10924.8242
2010-07-19 11:40:00,63.88,63.98,63.87,63.98,9734.99188750676,44.199,44.2682,44.1921,44.2682,9734.9919
2010-07-19 11:50:00,63.97,64.01,63.93,64.01,12871.822606814494,44.2613,44.2889,44.2336,44.2889,12871.8226
2010-07-19 12:00:00,64.0,64.06,63.92,63.98,24553.812871822607,44.282,44.3235,44.2267,44.2682,24553.8129
2010-07-19 12:10:00,63.98,64.02,63.95,64.02,23580.31368307193,44.2682,44.2959,44.2474,44.2959,23580.3137
2010-07-19 12:20:00,64.04,64.11,64.02,64.1,12222.823147647376,44.3097,44.3581,44.2959,44.3512,12222.8231
2010-07-19 12:30:00,64.1,64.15,64.07,64.15,7787.993510005408,44.3512,44.3858,44.3305,44.3858,7787.9935
2010-07-19 12:40:00,64.17,64.23,64.14,64.21,9734.99188750676,44.3996,44.4412,44.3789,44.4273,9734.9919
2010-07-19 12:50:00,64.23,64.27,64.2,64.23,19794.48350459708,44.4412,44.4688,44.4204,44.4412,19794.4835
2010-07-19 13:00:00,64.23,64.23,64.1,64.1,11357.490535424551,44.4412,44.4412,44.3512,44.3512,11357.4905
2010-07-19 13:10:00,64.1,64.1,63.93,63.93,7896.160086533261,44.3512,44.3512,44.2336,44.2336,7896.1601
2010-07-19 13:20:00,63.93,64.0,63.86,63.87,8436.992969172525,44.2336,44.282,44.1852,44.1921,8436.993
2010-07-19 13:30:00,63.87,63.95,63.82,63.83,12439.156300703082,44.1921,44.2474,44.1575,44.1644,12439.1563
2010-07-19 13:40:00,63.83,63.86,63.75,63.77,10275.824770146024,44.1644,44.1852,44.109,44.1229,10275.8248
2010-07-19 13:50:00,63.76,63.8,63.7,63.73,11790.156841535963,44.116,44.1436,44.0744,44.0952,11790.1568
2010-07-19 14:00:00,63.75,63.83,63.72,63.75,11249.3239588967,44.109,44.1644,44.0883,44.109,11249.324
2010-07-19 14:10:00,63.79,63.98,63.79,63.98,11898.323418063816,44.1367,44.2682,44.1367,44.2682,11898.3234
2010-07-19 14:20:00,63.98,63.98,63.9,63.95,7463.49378042185,44.2682,44.2682,44.2128,44.2474,7463.4938
2010-07-19 14:30:00,63.95,64.0,63.92,63.93,10708.491076257436,44.2474,44.282,44.2267,44.2336,10708.4911
2010-07-19 14:40:00,63.93,64.12,63.9,64.1,19469.98377501352,44.2336,44.365,44.2128,44.3512,19469.9838
2010-07-19 14:50:00,64.1,64.19,63.99,64.01,13304.488912925906,44.3512,44.4135,44.2751,44.2889,13304.4889
2010-07-19 15:00:00,64.01,64.2,63.99,64.18,16333.153055705789,44.2889,44.4204,44.2751,44.4066,16333.1531
2010-07-19 15:10:00,64.19,64.24,64.09,64.1,19145.484045429963,44.4135,44.4481,44.3443,44.3512,19145.484
2010-07-19 15:20:00,64.11,64.11,63.86,63.91,23039.480800432662,44.3581,44.3581,44.1852,44.2197,23039.4808
2010-07-19 15:30:00,63.9,63.98,63.81,63.88,47268.79394267171,44.2128,44.2682,44.1506,44.199,47268.7939
2010-07-19 15:40:00,63.86,64.12,63.85,63.98,59707.9502433748,44.1852,44.365,44.1782,44.2682,59707.9502
2010-07-19 15:50:00,63.97,64.09,63.9,64.08,79069.76744186046,44.2613,44.3443,44.2128,44.3374,79069.7674
2010-07-20 09:30:00,63.46,63.99,63.37,63.69,31584.640346133045,43.9084,44.2751,43.8461,44.0675,31584.6403
2010-07-20 09:40:00,63.63,63.92,63.63,63.81,23039.480800432662,44.026,44.2267,44.026,44.1506,23039.4808
2010-07-20 09:50:00,63.78,63.91,63.73,63.75,26500.81124932396,44.1298,44.2197,44.0952,44.109,26500.8112
2010-07-20 10:00:00,63.76,63.81,63.5,63.53,27149.81070849108,44.116,44.1506,43.9361,43.9568,27149.8107
2010-07-20 10:10:00,63.5,63.63,63.42,63.57,26068.14494321255,43.9361,44.026,43.8807,43.9845,26068.1449
2010-07-20 10:20:00,63.61,63.77,63.57,63.59,22282.314764737694,44.0122,44.1229,43.9845,43.9983,22282.3148
2010-07-20 10:30:00,63.58,63.74,63.5,63.65,23904.813412655487,43.9914,44.1021,43.9361,44.0399,23904.8134
2010-07-20 10:40:00,63.64,63.84,63.62,63.81,25419.145484045428,44.0329,44.1713,44.0191,44.1506,25419.1455
2010-07-20 10:50:00,63.81,63.83,63.67,63.74,17847.485127095726,44.1506,44.1644,44.0537,44.1021,17847.4851
2010-07-20 11:00:00,63.76,64.17,63.76,64.16,34396.97133585722,44.116,44.3996,44.116,44.3927,34396.9713
2010-07-20 11:10:00,64.16,64.25,64.15,64.24,12006.489994591671,44.3927,44.455,44.3858,44.4481,12006.49
2010-07-20 11:20:00,64.24,64.31,64.23,64.29,14818.820984315846,44.4481,44.4965,44.4412,44.4827,14818.821
2010-07-20 11:30:00,64.28,64.31,64.21,64.21,28772.30935640887,44.4758,44.4965,44.4273,44.4273,28772.3094
2010-07-20 11:40:00,64.18,64.2,64.11,64.15,17090.319091400757,44.4066,44.4204,44.3581,44.3858,17090.3191
2010-07-20 11:50:00,64.15,64.16,64.02,64.06,31584.640346133045,44.3858,44.3927,44.2959,44.3235,31584.6403
2010-07-20 12:00:00,64.01,64.2,64.01,64.16,9734.99188750676,44.2889,44.4204,44.2889,44.3927,9734.9919
2010-07-20 12:10:00,64.17,64.17,64.01,64.05,9085.992428339645,44.3996,44.3996,44.2889,44.3166,9085.9924
2010-07-20 12:20:00,64.07,64.12,64.0,64.11,13304.488912925906,44.3305,44.365,44.282,44.3581,13304.4889
2010-07-20 12:30:00,64.11,64.23,64.1,64.16,13845.32179556517,44.3581,44.4412,44.3512,44.3927,13845.3218
2010-07-20 12:40:00,64.17,64.32,64.17,64.32,8869.659275283937,44.3996,44.5034,44.3996,44.5034,8869.6593
2010-07-20 12:50:00,64.3,64.33,64.24,64.27,8004.326663061114,44.4896,44.5103,44.4481,44.4688,8004.3267
2010-07-20 13:00:00,64.28,64.36,64.26,64.33,11141.157382368849,44.4758,44.5311,44.4619,44.5103,11141.1574
2010-07-20 13:10:00,64.33,64.35,64.22,64.35,10492.15792320173,44.5103,44.5242,44.4342,44.5242,10492.1579
2010-07-20 13:20:00,64.32,64.43,64.32,64.41,17090.319091400757,44.5034,44.5795,44.5034,44.5657,17090.3191
2010-07-20 13:30:00,64.42,64.6,64.35,64.6,27798.8101676582,44.5726,44.6972,44.5242,44.6972,27798.8102
2010-07-20 13:40:00,64.6,64.7,64.58,64.62,18820.984315846403,44.6972,44.7664,44.6833,44.711,18820.9843
2010-07-20 13:50:00,64.64,65.02,64.63,65.02,21200.648999459165,44.7248,44.9878,44.7179,44.9878,21200.649
2010-07-20 14:00:00,65.03,65.03,64.89,64.92,9951.325040562466,44.9947,44.9947,44.8978,44.9186,9951.325
2010-07-20 14:10:00,64.89,64.94,64.8,64.85,10275.824770146024,44.8978,44.9324,44.8355,44.8701,10275.8248
2010-07-20 14:20:00,64.85,64.88,64.79,64.85,10059.491617090318,44.8701,44.8909,44.8286,44.8701,10059.4916
2010-07-20 14:30:00,64.86,64.96,64.85,64.9,13737.155219037317,44.8771,44.9463,44.8701,44.9047,13737.1552
2010-07-20 14:40:00,64.91,64.96,64.81,64.96,27798.8101676582,44.9117,44.9463,44.8425,44.9463,27798.8102
2010-07-20 14:50:00,64.95,64.95,64.78,64.82,7571.660356949702,44.9393,44.9393,44.8217,44.8494,7571.6604
2010-07-20 15:00:00,64.81,65.06,64.75,64.99,63926.446727961054,44.8425,45.0154,44.801,44.967,63926.4467
2010-07-20 15:10:00,64.99,65.2,64.98,65.11,27690.64359113034,44.967,45.1123,44.9601,45.05,27690.6436
2010-07-20 15:20:00,65.1,65.33,65.08,65.28,34613.30448891292,45.0431,45.2023,45.0293,45.1677,34613.3045
2010-07-20 15:30:00,65.3,65.45,65.26,65.28,49864.79177934018,45.1815,45.2853,45.1538,45.1677,49864.7918
2010-07-20 15:40:00,65.3,65.46,65.23,65.46,54948.62087614927,45.1815,45.2922,45.1331,45.2922,54948.6209
2010-07-20 15:50:00,65.47,65.49,65.23,65.34,168848.02595997835,45.2991,45.313,45.1331,45.2092,168848.026
2010-07-21 09:30:00,65.76,65.96,65.35,65.94,35478.63710113575,45.4998,45.6382,45.2161,45.6243,35478.6371
2010-07-21 09:40:00,65.89,65.92,65.49,65.64,28015.14332071389,45.5897,45.6105,45.313,45.4167,28015.1433
2010-07-21 09:50:00,65.67,65.72,65.43,65.64,17631.15197404002,45.4375,45.4721,45.2714,45.4167,17631.152
2010-07-21 10:00:00,65.64,65.65,65.49,65.61,24445.64629529475,45.4167,45.4237,45.313,45.396,24445.6463
2010-07-21 10:10:00,65.61,65.89,65.61,65.81,25851.81179015684,45.396,45.5897,45.396,45.5344,25851.8118
2010-07-21 10:20:00,65.79,65.86,65.69,65.84,24986.47917793402,45.5205,45.569,45.4513,45.5551,24986.4792
2010-07-21 10:30:00,65.86,65.86,65.57,65.57,25851.81179015684,45.569,45.569,45.3683,45.3683,25851.8118
2010-07-21 10:40:00,65.6,65.66,65.47,65.59,19902.65008112493,45.3891,45.4306,45.2991,45.3822,19902.6501
2010-07-21 10:50:00,65.59,65.62,65.48,65.51,21308.81557598702,45.3822,45.4029,45.306,45.3268,21308.8156
2010-07-21 11:00:00,65.52,65.52,65.19,65.21,17739.318550567874,45.3337,45.3337,45.1054,45.1192,17739.3186
2010-07-21 11:10:00,65.24,65.25,65.06,65.06,28015.14332071389,45.14,45.1469,45.0154,45.0154,28015.1433
2010-07-21 11:20:00,65.07,65.2,65.06,65.16,20876.14926987561,45.0224,45.1123,45.0154,45.0846,20876.1493
2010-07-21 11:30:00,65.19,65.28,65.08,65.27,16873.98593834505,45.1054,45.1677,45.0293,45.1607,16873.9859
2010-07-21 11:40:00,65.28,65.44,65.28,65.33,38615.46782044348,45.1677,45.2784,45.1677,45.2023,38615.4678
2010-07-21 11:50:00,65.32,65.43,65.26,65.4,19361.817198485667,45.1953,45.2714,45.1538,45.2507,19361.8172
2010-07-21 12:00:00,65.4,65.54,65.4,65.43,31476.4737696052,45.2507,45.3476,45.2507,45.2714,31476.4738
2010-07-21 12:10:00,65.44,65.54,65.33,65.33,23796.646836127635,45.2784,45.3476,45.2023,45.2023,23796.6468
2010-07-21 12:20:00,65.33,65.33,65.21,65.27,17739.318550567874,45.2023,45.2023,45.1192,45.1607,17739.3186
2010-07-21 12:30:00,65.28,65.4,65.27,65.3,14818.820984315846,45.1677,45.2507,45.1607,45.1815,14818.821
2010-07-21 12:40:00,65.31,65.33,65.19,65.25,8112.493239588966,45.1884,45.2023,45.1054,45.1469,8112.4932
2010-07-21 12:50:00,65.26,65.26,65.08,65.14,8869.659275283937,45.1538,45.1538,45.0293,45.0708,8869.6593
2010-07-21 13:00:00,65.11,65.22,65.1,65.21,7247.160627366144,45.05,45.1261,45.0431,45.1192,7247.1606
2010-07-21 13:10:00,65.21,65.26,65.13,65.24,11357.490535424551,45.1192,45.1538,45.0639,45.14,11357.4905
2010-07-21 13:20:00,65.22,65.27,65.14,65.24,10492.15792320173,45.1261,45.1607,45.0708,45.14,10492.1579
2010-07-21 13:30:00,65.25,65.37,65.25,65.34,8977.82585181179,45.1469,45.2299,45.1469,45.2092,8977.8259
2010-07-21 13:40:00,65.35,65.47,65.27,65.47,16765.819361817197,45.2161,45.2991,45.1607,45.2991,16765.8194
2010-07-21 13:50:00,65.46,65.57,65.43,65.43,10492.15792320173,45.2922,45.3683,45.2714,45.2714,10492.1579
2010-07-21 14:00:00,65.41,65.46,65.11,65.11,45754.461871281776,45.2576,45.2922,45.05,45.05,45754.4619
2010-07-21 14:10:00,65.07,65.08,64.58,64.7,55705.78691184424,45.0224,45.0293,44.6833,44.7664,55705.7869
2010-07-21 14:20:00,64.7,64.78,64.56,64.66,28555.97620335316,44.7664,44.8217,44.6695,44.7387,28555.9762
2010-07-21 14:30:00,64.64,64.69,64.42,64.56,34180.638182801515,44.7248,44.7594,44.5726,44.6695,34180.6382
2010-07-21 14:40:00,64.52,64.65,64.49,64.53,34505.13791238507,44.6418,44.7318,44.6211,44.6487,34505.1379
2010-07-21 14:50:00,64.54,64.59,64.16,64.21,28772.30935640887,44.6556,44.6902,44.3927,44.4273,28772.3094
2010-07-21 15:00:00,64.2,64.49,64.16,64.49,26068.14494321255,44.4204,44.6211,44.3927,44.6211,26068.1449
2010-07-21 15:10:00,64.48,64.62,64.39,64.44,29421.308815575987,44.6141,44.711,44.5519,44.5865,29421.3088
2010-07-21 15:20:00,64.4,64.61,64.35,64.42,39264.4672796106,44.5588,44.7041,44.5242,44.5726,39264.4673
2010-07-21 15:30:00,64.4,64.63,64.39,64.57,54624.12114656571,44.5588,44.7179,44.5519,44.6764,54624.1211
2010-07-21 15:40:00,64.58,64.72,64.46,64.68,88588.42617631152,44.6833,44.7802,44.6003,44.7525,88588.4262
2010-07-21 15:50:00,64.7,64.78,64.64,64.72,119199.56733369388,44.7664,44.8217,44.7248,44.7802,119199.5673
2010-07-22 09:30:00,65.73,66.55,65.63,66.12,74851.2709572742,45.479,46.0464,45.4098,45.7489,74851.271
2010-07-22 09:40:00,66.12,67.04,66.12,67.04,120930.23255813953,45.7489,46.3854,45.7489,46.3854,120930.2326
2010-07-22 09:50:00,67.04,67.32,67.04,67.06,71065.44077879936,46.3854,46.5792,46.3854,46.3993,71065.4408
2010-07-22 10:00:00,67.06,67.88,67.06,67.47,80259.59978366684,46.3993,46.9666,46.3993,46.6829,80259.5998
2010-07-22 10:10:00,67.5,67.72,67.3,67.3,52785.28934559221,46.7037,46.8559,46.5653,46.5653,52785.2893
2010-07-22 10:20:00,67.34,67.42,67.11,67.31,41860.46511627907,46.593,46.6483,46.4338,46.5722,41860.4651
2010-07-22 10:30:00,67.34,67.71,67.15,67.54,57977.28501892915,46.593,46.849,46.4615,46.7314,57977.285
2010-07-22 10:40:00,67.56,68.01,67.55,67.9,57220.11898323418,46.7452,47.0566,46.7383,46.9805,57220.119
2010-07-22 10:50:00,67.93,68.04,67.79,67.93,36992.969172525685,47.0012,47.0773,46.9043,47.0012,36992.9692
2010-07-22 11:00:00,67.94,68.0,67.28,67.51,185289.345592212,47.0081,47.0496,46.5515,46.7106,185289.3456
2010-07-22 11:10:00,67.54,67.59,67.22,67.43,106760.4110329908,46.7314,46.766,46.51,46.6553,106760.411
2010-07-22 11:20:00,67.43,67.47,67.27,67.38,47052.46078961601,46.6553,46.6829,46.5446,46.6207,47052.4608
2010-07-22 11:30:00,67.41,67.41,66.83,66.91,51270.95727420227,46.6414,46.6414,46.2401,46.2955,51270.9573
2010-07-22 11:40:00,66.9,66.93,66.8,66.82,37641.968631692806,46.2885,46.3093,46.2194,46.2332,37641.9686
2010-07-22 11:50:00,66.8,66.9,66.71,66.83,43050.29745808545,46.2194,46.2885,46.1571,46.2401,43050.2975
2010-07-22 12:00:00,66.83,66.88,66.72,66.77,85127.09572742022,46.2401,46.2747,46.164,46.1986,85127.0957
2010-07-22 12:10:00,66.77,66.91,66.77,66.91,15035.154137371552,46.1986,46.2955,46.1986,46.2955,15035.1541
2010-07-22 12:20:00,66.91,66.95,66.8,66.87,21633.315305570577,46.2955,46.3231,46.2194,46.2678,21633.3153
2010-07-22 12:30:00,66.86,66.89,66.78,66.8,14061.654948620877,46.2609,46.2816,46.2055,46.2194,14061.6549
2010-07-22 12:40:00,66.8,66.93,66.75,66.93,26176.3115197404,46.2194,46.3093,46.1848,46.3093,26176.3115
2010-07-22 12:50:00,66.94,67.03,66.91,67.0,14277.98810167658,46.3162,46.3785,46.2955,46.3577,14277.9881
2010-07-22 13:00:00,67.0,67.04,66.92,67.04,10708.491076257436,46.3577,46.3854,46.3024,46.3854,10708.4911
2010-07-22 13:10:00,67.03,67.07,66.93,67.01,17090.319091400757,46.3785,46.4062,46.3093,46.3647,17090.3191
2010-07-22 13:20:00,67.02,67.04,66.73,66.77,23472.14710654408,46.3716,46.3854,46.1709,46.1986,23472.1471
2010-07-22 13:30:00,66.77,66.81,66.67,66.69,22714.981070849102,46.1986,46.2263,46.1294,46.1432,22714.9811
2010-07-22 13:40:00,66.69,66.73,66.64,66.72,28772.30935640887,46.1432,46.1709,46.1087,46.164,28772.3094
2010-07-22 13:50:00,66.72,66.8,66.63,66.67,21308.81557598702,46.164,46.2194,46.1017,46.1294,21308.8156
2010-07-22 14:00:00,66.65,66.75,66.65,66.71,25959.97836668469,46.1156,46.1848,46.1156,46.1571,25959.9784
2010-07-22 14:10:00,66.68,66.77,66.58,66.58,22390.48134126555,46.1363,46.1986,46.0671,46.0671,22390.4813
2010-07-22 14:20:00,66.58,66.7,66.54,66.65,44456.462952947535,46.0671,46.1502,46.0395,46.1156,44456.463
2010-07-22 14:30:00,66.64,66.66,66.49,66.52,29853.9751216874,46.1087,46.1225,46.0049,46.0256,29853.9751
2010-07-22 14:40:00,66.5,66.55,66.41,66.5,35370.470524607896,46.0118,46.0464,45.9495,46.0118,35370.4705
2010-07-22 14:50:00,66.5,66.54,66.45,66.52,27366.14386154678,46.0118,46.0395,45.9772,46.0256,27366.1439
2010-07-22 15:00:00,66.51,66.53,66.41,66.47,37317.46890210925,46.0187,46.0325,45.9495,45.991,37317.4689
2010-07-22 15:10:00,66.47,66.55,66.41,66.5,82531.09789075176,45.991,46.0464,45.9495,46.0118,82531.0979
2010-07-22 15:20:00,66.52,66.54,66.43,66.43,53109.789075175766,46.0256,46.0395,45.9634,45.9634,53109.7891
2010-07-22 15:30:00,66.42,66.44,66.02,66.07,111952.40670632776,45.9564,45.9703,45.6797,45.7143,111952.4067
2010-07-22 15:40:00,66.07,66.17,65.97,66.16,248999.4591671173,45.7143,45.7835,45.6451,45.7765,248999.4592
2010-07-22 15:50:00,66.16,66.21,66.06,66.17,351541.3737155219,45.7765,45.8111,45.7073,45.7835,351541.3737
2010-07-23 09:30:00,64.61,66.43,64.61,66.19,36019.469983775016,44.7041,45.9634,44.7041,45.7973,36019.47
2010-07-23 09:40:00,66.24,66.65,66.24,66.55,30827.474310438072,45.8319,46.1156,45.8319,46.0464,30827.4743
2010-07-23 09:50:00,66.55,66.58,66.06,66.06,34937.80421849649,46.0464,46.0671,45.7073,45.7073,34937.8042
2010-07-23 10:00:00,66.07,66.18,65.99,66.15,22931.31422390481,45.7143,45.7904,45.6589,45.7696,22931.3142
2010-07-23 10:10:00,66.16,66.43,66.04,66.38,29637.64196863169,45.7765,45.9634,45.6935,45.9288,29637.642
2010-07-23 10:20:00,66.38,66.43,66.25,66.37,23688.480259599783,45.9288,45.9634,45.8388,45.9218,23688.4803
2010-07-23 10:30:00,66.38,66.61,66.38,66.57,34072.47160627366,45.9288,46.0879,45.9288,46.0602,34072.4716
2010-07-23 10:40:00,66.59,66.6,66.45,66.49,19253.65062195781,46.0741,46.081,45.9772,46.0049,19253.6506
2010-07-23 10:50:00,66.48,66.48,66.22,66.22,28447.80962682531,45.9979,45.9979,45.8181,45.8181,28447.8096
2010-07-23 11:00:00,66.19,66.26,66.14,66.15,31909.1400757166,45.7973,45.8457,45.7627,45.7696,31909.1401
2010-07-23 11:10:00,66.16,66.26,66.01,66.06,27149.81070849108,45.7765,45.8457,45.6728,45.7073,27149.8107
2010-07-23 11:20:00,66.06,66.3,65.96,66.26,22714.981070849102,45.7073,45.8734,45.6382,45.8457,22714.9811
2010-07-23 11:30:00,66.26,66.29,66.15,66.18,25202.812330989724,45.8457,45.8665,45.7696,45.7904,25202.8123
2010-07-23 11:40:00,66.17,66.18,65.97,66.06,23580.31368307193,45.7835,45.7904,45.6451,45.7073,23580.3137
2010-07-23 11:50:00,66.06,66.14,65.95,66.08,34396.97133585722,45.7073,45.7627,45.6312,45.7212,34396.9713
2010-07-23 12:00:00,66.07,66.3,65.93,66.0,46511.62790697674,45.7143,45.8734,45.6174,45.6658,46511.6279
2010-07-23 12:10:00,65.97,66.22,65.84,66.22,38074.63493780421,45.6451,45.8181,45.5551,45.8181,38074.6349
2010-07-23 12:20:00,66.23,66.24,66.06,66.09,19902.65008112493,45.825,45.8319,45.7073,45.7281,19902.6501
2010-07-23 12:30:00,66.11,66.24,66.05,66.15,24337.4797187669,45.7419,45.8319,45.7004,45.7696,24337.4797
2010-07-23 12:40:00,66.14,66.14,65.84,65.97,22390.48134126555,45.7627,45.7627,45.5551,45.6451,22390.4813
2010-07-23 12:50:00,65.95,66.07,65.92,66.07,18712.81773931855,45.6312,45.7143,45.6105,45.7143,18712.8177
2010-07-23 13:00:00,66.08,66.12,66.02,66.06,18388.31800973499,45.7212,45.7489,45.6797,45.7073,18388.318
2010-07-23 13:10:00,66.03,66.18,65.95,66.11,23904.813412655487,45.6866,45.7904,45.6312,45.7419,23904.8134
2010-07-23 13:20:00,66.1,66.4,66.1,66.38,26825.31097890752,45.735,45.9426,45.735,45.9288,26825.311
2010-07-23 13:30:00,66.44,66.58,66.35,66.39,22498.6479177934,45.9703,46.0671,45.908,45.9357,22498.6479
2010-07-23 13:40:00,66.39,66.43,66.31,66.4,19794.48350459708,45.9357,45.9634,45.8803,45.9426,19794.4835
2010-07-23 13:50:00,66.36,66.55,66.32,66.54,26392.644672796105,45.9149,46.0464,45.8872,46.0395,26392.6447
2010-07-23 14:00:00,66.55,66.67,66.48,66.61,34505.13791238507,46.0464,46.1294,45.9979,46.0879,34505.1379
2010-07-23 14:10:00,66.62,66.65,66.44,66.47,27582.47701460249,46.0948,46.1156,45.9703,45.991,27582.477
2010-07-23 14:20:00,66.46,66.48,66.31,66.48,26825.31097890752,45.9841,45.9979,45.8803,45.9979,26825.311
2010-07-23 14:30:00,66.48,66.55,66.4,66.45,31260.140616549485,45.9979,46.0464,45.9426,45.9772,31260.1406
2010-07-23 14:40:00,66.46,66.65,66.43,66.55,25851.81179015684,45.9841,46.1156,45.9634,46.0464,25851.8118
2010-07-23 14:50:00,66.56,66.67,66.54,66.57,27366.14386154678,46.0533,46.1294,46.0395,46.0602,27366.1439
2010-07-23 15:00:00,66.57,66.59,66.46,66.58,31151.974040021632,46.0602,46.0741,45.9841,46.0671,31151.974
2010-07-23 15:10:00,66.61,66.62,66.45,66.55,31368.307193077337,46.0879,46.0948,45.9772,46.0464,31368.3072
2010-07-23 15:20:00,66.55,66.56,66.44,66.53,25094.64575446187,46.0464,46.0533,45.9703,46.0325,25094.6458
2010-07-23 15:30:00,66.51,66.58,66.32,66.41,53217.955651703625,46.0187,46.0671,45.8872,45.9495,53217.9557
2010-07-23 15:40:00,66.43,66.55,66.25,66.45,72687.93942671714,45.9634,46.0464,45.8388,45.9772,72687.9394
2010-07-23 15:50:00,66.47,66.65,66.42,66.6,89021.09248242293,45.991,46.1156,45.9564,46.081,89021.0925
2010-07-26 09:30:00,66.87,67.0,66.63,66.8,42833.96430502975,46.2678,46.3577,46.1017,46.2194,42833.9643
2010-07-26 09:40:00,66.73,67.03,66.62,66.84,39048.13412655489,46.1709,46.3785,46.0948,46.247,39048.1341
2010-07-26 09:50:00,66.83,66.85,66.72,66.8,28123.30989724175,46.2401,46.254,46.164,46.2194,28123.3099
2010-07-26 10:00:00,66.81,67.16,66.81,67.11,37425.6354786371,46.2263,46.4684,46.2263,46.4338,37425.6355
2010-07-26 10:10:00,67.11,67.29,67.11,67.25,40021.63331530557,46.4338,46.5584,46.4338,46.5307,40021.6333
2010-07-26 10:20:00,67.25,67.28,67.05,67.05,68793.94267171444,46.5307,46.5515,46.3923,46.3923,68793.9427
2010-07-26 10:30:00,67.08,67.12,66.93,67.05,19578.15035154137,46.4131,46.4408,46.3093,46.3923,19578.1504
2010-07-26 10:40:00,67.09,67.09,66.96,66.99,13304.488912925906,46.42,46.42,46.3301,46.3508,13304.4889
2010-07-26 10:50:00,67.02,67.04,66.86,66.93,13520.82206598161,46.3716,46.3854,46.2609,46.3093,13520.8221
2010-07-26 11:00:00,66.93,66.98,66.63,66.73,29962.14169821525,46.3093,46.3439,46.1017,46.1709,29962.1417
2010-07-26 11:10:00,66.75,66.95,66.73,66.89,22065.98161168199,46.1848,46.3231,46.1709,46.2816,22065.9816
2010-07-26 11:20:00,66.87,66.89,66.78,66.81,25419.145484045428,46.2678,46.2816,46.2055,46.2263,25419.1455
2010-07-26 11:30:00,66.81,66.88,66.8,66.85,23363.980530016222,46.2263,46.2747,46.2194,46.254,23363.9805
2010-07-26 11:40:00,66.85,66.94,66.83,66.94,20767.98269334776,46.254,46.3162,46.2401,46.3162,20767.9827
2010-07-26 11:50:00,66.97,67.03,66.93,66.93,25419.145484045428,46.337,46.3785,46.3093,46.3093,25419.1455
2010-07-26 12:00:00,66.94,66.98,66.92,66.96,26500.81124932396,46.3162,46.3439,46.3024,46.3301,26500.8112
2010-07-26 12:10:00,66.96,67.0,66.93,66.98,40670.63277447269,46.3301,46.3577,46.3093,46.3439,40670.6328
2010-07-26 12:20:00,66.97,67.08,66.95,67.08,18712.81773931855,46.337,46.4131,46.3231,46.4131,18712.8177
2010-07-26 12:30:00,67.07,67.1,66.99,67.04,13412.655489453758,46.4062,46.4269,46.3508,46.3854,13412.6555
2010-07-26 12:40:00,67.04,67.16,66.95,67.12,41427.79881016766,46.3854,46.4684,46.3231,46.4408,41427.7988
2010-07-26 12:50:00,67.13,67.17,67.09,67.15,36343.96971335857,46.4477,46.4754,46.42,46.4615,36343.9697
2010-07-26 13:00:00,67.16,67.19,67.12,67.16,37858.30178474851,46.4684,46.4892,46.4408,46.4684,37858.3018
2010-07-26 13:10:00,67.18,67.2,67.12,67.16,39372.633856138455,46.4823,46.4961,46.4408,46.4684,39372.6339
2010-07-26 13:20:00,67.16,67.18,67.12,67.18,20227.14981070849,46.4684,46.4823,46.4408,46.4823,20227.1498
2010-07-26 13:30:00,67.18,67.2,67.11,67.12,15467.820443482964,46.4823,46.4961,46.4338,46.4408,15467.8204
2010-07-26 13:40:00,67.12,67.19,67.09,67.15,23039.480800432662,46.4408,46.4892,46.42,46.4615,23039.4808
2010-07-26 13:50:00,67.15,67.17,67.04,67.16,32017.306652244457,46.4615,46.4754,46.3854,46.4684,32017.3067
2010-07-26 14:00:00,67.16,67.16,67.07,67.07,21741.48188209843,46.4684,46.4684,46.4062,46.4062,21741.4819
2010-07-26 14:10:00,67.07,67.1,67.04,67.04,11465.657111952409,46.4062,46.4269,46.3854,46.3854,11465.6571
2010-07-26 14:20:00,67.04,67.04,66.91,66.96,33856.13845321796,46.3854,46.3854,46.2955,46.3301,33856.1385
2010-07-26 14:30:00,66.94,66.99,66.87,66.87,44456.462952947535,46.3162,46.3508,46.2678,46.2678,44456.463
2010-07-26 14:40:00,66.88,66.92,66.86,66.87,22498.6479177934,46.2747,46.3024,46.2609,46.2678,22498.6479
2010-07-26 14:50:00,66.87,66.92,66.82,66.91,19794.48350459708,46.2678,46.3024,46.2332,46.2955,19794.4835
2010-07-26 15:00:00,66.92,67.04,66.9,67.01,24337.4797187669,46.3024,46.3854,46.2885,46.3647,24337.4797
2010-07-26 15:10:00,67.03,67.08,66.97,66.98,32774.47268793943,46.3785,46.4131,46.337,46.3439,32774.4727
2010-07-26 15:20:00,66.98,67.14,66.97,67.05,41644.13196322336,46.3439,46.4546,46.337,46.3923,41644.132
2010-07-26 15:30:00,67.05,67.07,66.97,67.04,48134.12655489454,46.3923,46.4062,46.337,46.3854,48134.1266
2010-07-26 15:40:00,67.04,67.18,67.03,67.18,50946.45754461871,46.3854,46.4823,46.3785,46.4823,50946.4575
2010-07-26 15:50:00,67.18,67.31,67.12,67.29,136722.55273120606,46.4823,46.5722,46.4408,46.5584,136722.5527
2010-07-27 09:30:00,67.84,67.95,67.46,67.9,47917.79340183883,46.9389,47.0151,46.676,46.9805,47917.7934
2010-07-27 09:40:00,67.9,67.9,67.29,67.38,31584.640346133045,46.9805,46.9805,46.5584,46.6207,31584.6403
2010-07-27 09:50:00,67.4,67.54,67.24,67.47,19794.48350459708,46.6345,46.7314,46.5238,46.6829,19794.4835
2010-07-27 10:00:00,67.45,67.74,67.26,67.34,52244.45646295295,46.6691,46.8698,46.5376,46.593,52244.4565
2010-07-27 10:10:00,67.33,67.44,67.24,67.34,24770.14602487831,46.5861,46.6622,46.5238,46.593,24770.146
2010-07-27 10:20:00,67.35,67.49,67.29,67.42,26068.14494321255,46.5999,46.6968,46.5584,46.6483,26068.1449
2010-07-27 10:30:00,67.43,67.5,67.3,67.3,20551.64954029205,46.6553,46.7037,46.5653,46.5653,20551.6495
2010-07-27 10:40:00,67.33,67.36,67.11,67.23,24229.313142239047,46.5861,46.6068,46.4338,46.5169,24229.3131
2010-07-27 10:50:00,67.16,67.31,67.16,67.23,18280.15143320714,46.4684,46.5722,46.4684,46.5169,18280.1514
2010-07-27 11:00:00,67.23,67.23,67.05,67.11,16116.81990265008,46.5169,46.5169,46.3923,46.4338,16116.8199
2010-07-27 11:10:00,67.11,67.14,66.89,67.05,32449.972958355866,46.4338,46.4546,46.2816,46.3923,32449.973
2010-07-27 11:20:00,67.06,67.14,66.98,67.1,26933.47755543537,46.3993,46.4546,46.3439,46.4269,26933.4776
2010-07-27 11:30:00,67.13,67.19,67.08,67.12,27582.47701460249,46.4477,46.4892,46.4131,46.4408,27582.477
2010-07-27 11:40:00,67.13,67.16,67.03,67.04,19578.15035154137,46.4477,46.4684,46.3785,46.3854,19578.1504
2010-07-27 11:50:00,67.05,67.12,66.99,67.1,10924.824229313142,46.3923,46.4408,46.3508,46.4269,10924.8242
2010-07-27 12:00:00,67.1,67.13,67.04,67.13,12222.823147647376,46.4269,46.4477,46.3854,46.4477,12222.8231
2010-07-27 12:10:00,67.12,67.18,67.11,67.14,26825.31097890752,46.4408,46.4823,46.4338,46.4546,26825.311
2010-07-27 12:20:00,67.14,67.18,67.12,67.12,11681.990265008111,46.4546,46.4823,46.4408,46.4408,11681.9903
2010-07-27 12:30:00,67.12,67.12,66.97,67.0,22282.314764737694,46.4408,46.4408,46.337,46.3577,22282.3148
2010-07-27 12:40:00,67.03,67.06,66.86,66.86,17739.318550567874,46.3785,46.3993,46.2609,46.2609,17739.3186
2010-07-27 12:50:00,66.83,66.87,66.71,66.73,17414.818820984314,46.2401,46.2678,46.1571,46.1709,17414.8188
2010-07-27 13:00:00,66.73,66.85,66.72,66.78,14386.154678204435,46.1709,46.254,46.164,46.2055,14386.1547
2010-07-27 13:10:00,66.8,66.81,66.73,66.78,8869.659275283937,46.2194,46.2263,46.1709,46.2055,8869.6593
2010-07-27 13:20:00,66.79,66.83,66.67,66.68,17955.65170362358,46.2124,46.2401,46.1294,46.1363,17955.6517
2010-07-27 13:30:00,66.69,66.86,66.69,66.82,24770.14602487831,46.1432,46.2609,46.1432,46.2332,24770.146
2010-07-27 13:40:00,66.85,67.04,66.77,67.03,30611.141157382368,46.254,46.3854,46.1986,46.3785,30611.1412
2010-07-27 13:50:00,67.03,67.03,66.92,66.99,14169.821525148727,46.3785,46.3785,46.3024,46.3508,14169.8215
2010-07-27 14:00:00,66.95,67.04,66.9,67.02,18171.98485667929,46.3231,46.3854,46.2885,46.3716,18171.9849
2010-07-27 14:10:00,67.02,67.14,66.92,67.14,17631.15197404002,46.3716,46.4546,46.3024,46.4546,17631.152
2010-07-27 14:20:00,67.11,67.16,67.02,67.12,46944.29421308816,46.4338,46.4684,46.3716,46.4408,46944.2942
2010-07-27 14:30:00,67.11,67.14,66.97,67.01,17306.65224445646,46.4338,46.4546,46.337,46.3647,17306.6522
2010-07-27 14:40:00,67.01,67.05,66.98,67.03,18280.15143320714,46.3647,46.3923,46.3439,46.3785,18280.1514
2010-07-27 14:50:00,67.02,67.03,66.86,66.98,24121.146565711195,46.3716,46.3785,46.2609,46.3439,24121.1466
2010-07-27 15:00:00,66.97,67.07,66.97,67.03,23796.646836127635,46.337,46.4062,46.337,46.3785,23796.6468
2010-07-27 15:10:00,67.03,67.04,66.92,67.02,18712.81773931855,46.3785,46.3854,46.3024,46.3716,18712.8177
2010-07-27 15:20:00,67.01,67.07,66.99,67.05,45429.96214169821,46.3647,46.4062,46.3508,46.3923,45429.9621
2010-07-27 15:30:00,67.05,67.05,66.9,66.94,47593.29367225527,46.3923,46.3923,46.2885,46.3162,47593.2937
2010-07-27 15:40:00,66.93,67.02,66.85,66.92,85018.92915089238,46.3093,46.3716,46.254,46.3024,85018.9292
2010-07-27 15:50:00,66.91,66.96,66.78,66.91,124175.22985397512,46.2955,46.3301,46.2055,46.2955,124175.2299
2010-07-28 09:30:00,66.7,67.04,66.57,67.0,38290.968090859926,46.1502,46.3854,46.0602,46.3577,38290.9681
2010-07-28 09:40:00,67.01,67.21,66.84,67.01,25202.812330989724,46.3647,46.503,46.247,46.3647,25202.8123
2010-07-28 09:50:00,67.0,67.14,66.94,67.09,20335.316387236344,46.3577,46.4546,46.3162,46.42,20335.3164
2010-07-28 10:00:00,67.12,67.23,67.04,67.05,36992.969172525685,46.4408,46.5169,46.3854,46.3923,36992.9692
2010-07-28 10:10:00,67.06,67.11,66.93,67.07,27149.81070849108,46.3993,46.4338,46.3093,46.4062,27149.8107
2010-07-28 10:20:00,67.08,67.21,67.02,67.2,48566.792861005946,46.4131,46.503,46.3716,46.4961,48566.7929
2010-07-28 10:30:00,67.17,67.17,66.98,67.0,36235.80313683072,46.4754,46.4754,46.3439,46.3577,36235.8031
2010-07-28 10:40:00,67.0,67.11,66.99,67.04,21525.148729042725,46.3577,46.4338,46.3508,46.3854,21525.1487
2010-07-28 10:50:00,67.04,67.16,66.92,67.14,28231.47647376961,46.3854,46.4684,46.3024,46.4546,28231.4765
2010-07-28 11:00:00,67.12,67.2,67.07,67.15,18820.984315846403,46.4408,46.4961,46.4062,46.4615,18820.9843
2010-07-28 11:10:00,67.17,67.28,67.05,67.07,26825.31097890752,46.4754,46.5515,46.3923,46.4062,26825.311
2010-07-28 11:20:00,67.05,67.1,66.92,66.98,36343.96971335857,46.3923,46.4269,46.3024,46.3439,36343.9697
2010-07-28 11:30:00,66.95,67.26,66.92,67.2,24337.4797187669,46.3231,46.5376,46.3024,46.4961,24337.4797
2010-07-28 11:40:00,67.2,67.2,67.08,67.1,17414.818820984314,46.4961,46.4961,46.4131,46.4269,17414.8188
2010-07-28 11:50:00,67.09,67.22,67.08,67.14,16873.98593834505,46.42,46.51,46.4131,46.4546,16873.9859
2010-07-28 12:00:00,67.14,67.17,66.99,67.02,16333.153055705789,46.4546,46.4754,46.3508,46.3716,16333.1531
2010-07-28 12:10:00,67.02,67.09,66.99,67.07,18929.15089237425,46.3716,46.42,46.3508,46.4062,18929.1509
2010-07-28 12:20:00,67.08,67.1,66.98,66.98,9302.32558139535,46.4131,46.4269,46.3439,46.3439,9302.3256
2010-07-28 12:30:00,66.98,67.05,66.97,67.0,12979.989183342346,46.3439,46.3923,46.337,46.3577,12979.9892
2010-07-28 12:40:00,67.02,67.09,66.97,66.97,12439.156300703082,46.3716,46.42,46.337,46.337,12439.1563
2010-07-28 12:50:00,66.99,67.23,66.95,67.22,24121.146565711195,46.3508,46.5169,46.3231,46.51,24121.1466
2010-07-28 13:00:00,67.25,67.26,67.01,67.16,23688.480259599783,46.5307,46.5376,46.3647,46.4684,23688.4803
2010-07-28 13:10:00,67.18,67.22,67.12,67.12,9626.825310978908,46.4823,46.51,46.4408,46.4408,9626.8253
2010-07-28 13:20:00,67.13,67.13,66.98,67.01,15900.486749594374,46.4477,46.4477,46.3439,46.3647,15900.4867
2010-07-28 13:30:00,67.01,67.16,66.92,67.15,26284.478096268253,46.3647,46.4684,46.3024,46.4615,26284.4781
2010-07-28 13:40:00,67.13,67.2,67.02,67.19,12655.489453758788,46.4477,46.4961,46.3716,46.4892,12655.4895
2010-07-28 13:50:00,67.17,67.27,67.08,67.12,16657.652785289345,46.4754,46.5446,46.4131,46.4408,16657.6528
2010-07-28 14:00:00,67.1,67.18,67.01,67.13,15792.320173066522,46.4269,46.4823,46.3647,46.4477,15792.3202
2010-07-28 14:10:00,67.13,67.18,66.89,66.89,23688.480259599783,46.4477,46.4823,46.2816,46.2816,23688.4803
2010-07-28 14:20:00,66.88,66.96,66.84,66.95,23147.64737696052,46.2747,46.3301,46.247,46.3231,23147.6474
2010-07-28 14:30:00,66.93,66.97,66.88,66.91,20984.31584640346,46.3093,46.337,46.2747,46.2955,20984.3158
2010-07-28 14:40:00,66.9,66.92,66.77,66.77,8220.65981611682,46.2885,46.3024,46.1986,46.1986,8220.6598
2010-07-28 14:50:00,66.77,66.9,66.77,66.8,14926.9875608437,46.1986,46.2885,46.1986,46.2194,14926.9876
2010-07-28 15:00:00,66.83,66.88,66.65,66.67,24337.4797187669,46.2401,46.2747,46.1156,46.1294,24337.4797
2010-07-28 15:10:00,66.67,66.83,66.64,66.82,48350.45970795024,46.1294,46.2401,46.1087,46.2332,48350.4597
2010-07-28 15:20:00,66.82,67.02,66.74,66.97,42725.79772850189,46.2332,46.3716,46.1778,46.337,42725.7977
2010-07-28 15:30:00,66.96,67.06,66.86,66.86,38831.80097349919,46.3301,46.3993,46.2609,46.2609,38831.801
2010-07-28 15:40:00,66.87,67.05,66.86,66.99,50513.7912385073,46.2678,46.3923,46.2609,46.3508,50513.7912
2010-07-28 15:50:00,66.99,67.04,66.86,67.0,85776.09518658734,46.3508,46.3854,46.2609,46.3577,85776.0952
2010-07-29 09:30:00,67.44,68.31,67.44,68.3,53542.45538128718,46.6622,47.2641,46.6622,47.2572,53542.4554
2010-07-29 09:40:00,68.31,68.4,68.24,68.3,74851.2709572742,47.2641,47.3264,47.2157,47.2572,74851.271
2010-07-29 09:50:00,68.25,68.27,67.9,67.94,17955.65170362358,47.2226,47.2365,46.9805,47.0081,17955.6517
2010-07-29 10:00:00,67.92,67.92,67.73,67.77,15900.486749594374,46.9943,46.9943,46.8628,46.8905,15900.4867
2010-07-29 10:10:00,67.78,67.89,67.66,67.78,20551.64954029205,46.8974,46.9735,46.8144,46.8974,20551.6495
2010-07-29 10:20:00,67.75,67.78,67.65,67.69,22174.14818820984,46.8767,46.8974,46.8075,46.8352,22174.1482
2010-07-29 10:30:00,67.68,67.69,67.52,67.52,28880.475932936723,46.8282,46.8352,46.7175,46.7175,28880.4759
2010-07-29 10:40:00,67.53,67.56,67.34,67.37,27582.47701460249,46.7245,46.7452,46.593,46.6137,27582.477
2010-07-29 10:50:00,67.39,67.43,67.29,67.36,32774.47268793943,46.6276,46.6553,46.5584,46.6068,32774.4727
2010-07-29 11:00:00,67.35,67.38,67.19,67.21,29853.9751216874,46.5999,46.6207,46.4892,46.503,29853.9751
2010-07-29 11:10:00,67.21,67.35,66.96,66.96,36343.96971335857,46.503,46.5999,46.3301,46.3301,36343.9697
2010-07-29 11:20:00,66.96,66.99,66.79,66.82,25959.97836668469,46.3301,46.3508,46.2124,46.2332,25959.9784
2010-07-29 11:30:00,66.8,66.81,66.6,66.81,18388.31800973499,46.2194,46.2263,46.081,46.2263,18388.318
2010-07-29 11:40:00,66.81,66.84,66.71,66.78,11249.3239588967,46.2263,46.247,46.1571,46.2055,11249.324
2010-07-29 11:50:00,66.8,66.85,66.62,66.66,19469.98377501352,46.2194,46.254,46.0948,46.1225,19469.9838
2010-07-29 12:00:00,66.67,66.77,66.61,66.72,26825.31097890752,46.1294,46.1986,46.0879,46.164,26825.311
2010-07-29 12:10:00,66.74,66.84,66.7,66.81,15900.486749594374,46.1778,46.247,46.1502,46.2263,15900.4867
2010-07-29 12:20:00,66.82,66.82,66.65,66.75,10924.824229313142,46.2332,46.2332,46.1156,46.1848,10924.8242
2010-07-29 12:30:00,66.74,66.8,66.65,66.67,15900.486749594374,46.1778,46.2194,46.1156,46.1294,15900.4867
2010-07-29 12:40:00,66.66,66.73,66.63,66.7,26717.144402379665,46.1225,46.1709,46.1017,46.1502,26717.1444
2010-07-29 12:50:00,66.67,66.8,66.64,66.76,20227.14981070849,46.1294,46.2194,46.1087,46.1917,20227.1498
2010-07-29 13:00:00,66.73,66.85,66.69,66.8,16765.819361817197,46.1709,46.254,46.1432,46.2194,16765.8194
2010-07-29 13:10:00,66.8,67.06,66.71,66.95,24553.812871822607,46.2194,46.3993,46.1571,46.3231,24553.8129
2010-07-29 13:20:00,66.96,67.19,66.92,67.19,43158.4640346133,46.3301,46.4892,46.3024,46.4892,43158.464
2010-07-29 13:30:00,67.17,67.28,67.11,67.23,18280.15143320714,46.4754,46.5515,46.4338,46.5169,18280.1514
2010-07-29 13:40:00,67.2,67.34,67.16,67.34,25419.145484045428,46.4961,46.593,46.4684,46.593,25419.1455
2010-07-29 13:50:00,67.33,67.39,67.2,67.2,14926.9875608437,46.5861,46.6276,46.4961,46.4961,14926.9876
2010-07-29 14:00:00,67.2,67.28,67.05,67.05,12439.156300703082,46.4961,46.5515,46.3923,46.3923,12439.1563
2010-07-29 14:10:00,67.02,67.21,66.98,67.16,24012.979989183343,46.3716,46.503,46.3439,46.4684,24012.98
2010-07-29 14:20:00,67.18,67.3,67.13,67.29,18063.81828015144,46.4823,46.5653,46.4477,46.5584,18063.8183
2010-07-29 14:30:00,67.29,67.4,67.16,67.35,30178.47485127096,46.5584,46.6345,46.4684,46.5999,30178.4749
2010-07-29 14:40:00,67.35,67.48,67.31,67.41,32233.63980530016,46.5999,46.6899,46.5722,46.6414,32233.6398
2010-07-29 14:50:00,67.43,67.52,67.29,67.41,15900.486749594374,46.6553,46.7175,46.5584,46.6414,15900.4867
2010-07-29 15:00:00,67.39,67.39,67.29,67.31,15035.154137371552,46.6276,46.6276,46.5584,46.5722,15035.1541
2010-07-29 15:10:00,67.38,67.53,67.35,67.45,16982.152514872905,46.6207,46.7245,46.5999,46.6691,16982.1525
2010-07-29 15:20:00,67.46,67.51,67.39,67.44,20227.14981070849,46.676,46.7106,46.6276,46.6622,20227.1498
2010-07-29 15:30:00,67.44,67.47,67.28,67.34,31368.307193077337,46.6622,46.6829,46.5515,46.593,31368.3072
2010-07-29 15:40:00,67.31,67.33,67.09,67.13,56571.11952406706,46.5722,46.5861,46.42,46.4477,56571.1195
2010-07-29 15:50:00,67.14,67.27,67.12,67.17,62412.11465657112,46.4546,46.5446,46.4408,46.4754,62412.1147
2010-07-30 09:30:00,66.65,66.65,66.33,66.58,30719.30773391022,46.1156,46.1156,45.8942,46.0671,30719.3077
2010-07-30 09:40:00,66.53,67.04,66.53,66.61,26933.47755543537,46.0325,46.3854,46.0325,46.0879,26933.4776
2010-07-30 09:50:00,66.63,66.89,66.49,66.79,17414.818820984314,46.1017,46.2816,46.0049,46.2124,17414.8188
2010-07-30 10:00:00,66.76,67.05,66.75,66.95,28123.30989724175,46.1917,46.3923,46.1848,46.3231,28123.3099
2010-07-30 10:10:00,66.94,67.08,66.91,67.04,20984.31584640346,46.3162,46.4131,46.2955,46.3854,20984.3158
2010-07-30 10:20:00,67.04,67.09,66.93,67.01,14710.654407787992,46.3854,46.42,46.3093,46.3647,14710.6544
2010-07-30 10:30:00,67.01,67.16,67.0,67.14,17090.319091400757,46.3647,46.4684,46.3577,46.4546,17090.3191
2010-07-30 10:40:00,67.13,67.44,67.13,67.4,23688.480259599783,46.4477,46.6622,46.4477,46.6345,23688.4803
2010-07-30 10:50:00,67.42,67.43,67.25,67.31,11898.323418063816,46.6483,46.6553,46.5307,46.5722,11898.3234
2010-07-30 11:00:00,67.28,67.45,67.26,67.42,6706.327744726879,46.5515,46.6691,46.5376,46.6483,6706.3277
2010-07-30 11:10:00,67.41,67.41,67.18,67.22,12006.489994591671,46.6414,46.6414,46.4823,46.51,12006.49
2010-07-30 11:20:00,67.2,67.23,67.03,67.04,14818.820984315846,46.4961,46.5169,46.3785,46.3854,14818.821
2010-07-30 11:30:00,67.05,67.16,66.98,67.11,26825.31097890752,46.3923,46.4684,46.3439,46.4338,26825.311
2010-07-30 11:40:00,67.13,67.13,66.79,66.94,75283.93726338561,46.4477,46.4477,46.2124,46.3162,75283.9373
2010-07-30 11:50:00,66.95,67.04,66.89,67.02,19902.65008112493,46.3231,46.3854,46.2816,46.3716,19902.6501
2010-07-30 12:00:00,67.03,67.04,66.95,67.02,26717.144402379665,46.3785,46.3854,46.3231,46.3716,26717.1444
2010-07-30 12:10:00,67.04,67.04,66.86,66.99,12979.989183342346,46.3854,46.3854,46.2609,46.3508,12979.9892
2010-07-30 12:20:00,66.99,67.07,66.94,67.01,8004.326663061114,46.3508,46.4062,46.3162,46.3647,8004.3267
2010-07-30 12:30:00,66.99,67.0,66.89,66.95,8545.159545700379,46.3508,46.3577,46.2816,46.3231,8545.1595
2010-07-30 12:40:00,66.97,67.14,66.97,67.12,16765.819361817197,46.337,46.4546,46.337,46.4408,16765.8194
2010-07-30 12:50:00,67.12,67.21,67.09,67.2,12114.656571119524,46.4408,46.503,46.42,46.4961,12114.6566
2010-07-30 13:00:00,67.18,67.23,67.16,67.16,6273.661438615468,46.4823,46.5169,46.4684,46.4684,6273.6614
2010-07-30 13:10:00,67.16,67.17,66.94,67.0,20659.8161168199,46.4684,46.4754,46.3162,46.3577,20659.8161
2010-07-30 13:20:00,67.02,67.03,66.92,67.0,17414.818820984314,46.3716,46.3785,46.3024,46.3577,17414.8188
2010-07-30 13:30:00,66.99,67.01,66.82,66.83,13953.488372093025,46.3508,46.3647,46.2332,46.2401,13953.4884
2010-07-30 13:40:00,66.83,66.92,66.81,66.82,11790.156841535963,46.2401,46.3024,46.2263,46.2332,11790.1568
2010-07-30 13:50:00,66.83,66.89,66.58,66.6,21633.315305570577,46.2401,46.2816,46.0671,46.081,21633.3153
2010-07-30 14:00:00,66.64,66.78,66.62,66.71,29529.47539210384,46.1087,46.2055,46.0948,46.1571,29529.4754
2010-07-30 14:10:00,66.72,66.99,66.72,66.94,23688.480259599783,46.164,46.3508,46.164,46.3162,23688.4803
2010-07-30 14:20:00,66.93,67.06,66.92,66.98,17090.319091400757,46.3093,46.3993,46.3024,46.3439,17090.3191
2010-07-30 14:30:00,66.98,67.01,66.92,66.92,17306.65224445646,46.3439,46.3647,46.3024,46.3024,17306.6522
2010-07-30 14:40:00,66.92,67.1,66.92,67.0,22714.981070849102,46.3024,46.4269,46.3024,46.3577,22714.9811
2010-07-30 14:50:00,66.97,67.07,66.92,66.98,72471.60627366144,46.337,46.4062,46.3024,46.3439,72471.6063
2010-07-30 15:00:00,66.97,67.06,66.89,67.06,29421.308815575987,46.337,46.3993,46.2816,46.3993,29421.3088
2010-07-30 15:10:00,67.06,67.22,67.06,67.19,16333.153055705789,46.3993,46.51,46.3993,46.4892,16333.1531
2010-07-30 15:20:00,67.19,67.41,67.16,67.3,35586.8036776636,46.4892,46.6414,46.4684,46.5653,35586.8037
2010-07-30 15:30:00,67.32,67.37,67.17,67.22,43591.13034072472,46.5792,46.6137,46.4754,46.51,43591.1303
2010-07-30 15:40:00,67.2,67.36,67.14,67.18,56246.6197944835,46.4961,46.6068,46.4546,46.4823,56246.6198
2010-07-30 15:50:00,67.18,67.27,67.07,67.11,78204.43482963764,46.4823,46.5446,46.4062,46.4338,78204.4348
2010-08-02 09:30:00,68.02,68.21,67.87,68.14,29962.14169821525,47.0635,47.1949,46.9597,47.1465,29962.1417
2010-08-02 09:40:00,68.14,68.21,68.02,68.15,22606.814494321254,47.1465,47.1949,47.0635,47.1534,22606.8145
2010-08-02 09:50:00,68.16,68.37,68.12,68.35,30611.141157382368,47.1604,47.3057,47.1327,47.2918,30611.1412
2010-08-02 10:00:00,68.32,68.74,68.32,68.53,95294.7539210384,47.2711,47.5617,47.2711,47.4164,95294.7539
2010-08-02 10:10:00,68.53,68.78,68.5,68.72,51919.956733369385,47.4164,47.5893,47.3956,47.5478,51919.9567
2010-08-02 10:20:00,68.74,68.77,68.66,68.74,42293.13142239048,47.5617,47.5824,47.5063,47.5617,42293.1314
2010-08-02 10:30:00,68.72,68.97,68.72,68.95,68793.94267171444,47.5478,47.7208,47.5478,47.707,68793.9427
2010-08-02 10:40:00,68.93,69.03,68.86,69.01,66738.77771768524,47.6931,47.7623,47.6447,47.7485,66738.7777
2010-08-02 10:50:00,69.0,69.06,68.99,69.03,41427.79881016766,47.7416,47.7831,47.7346,47.7623,41427.7988
2010-08-02 11:00:00,69.03,69.04,68.93,69.01,24661.97944835046,47.7623,47.7692,47.6931,47.7485,24661.9794
2010-08-02 11:10:00,69.0,69.0,68.9,68.91,28772.30935640887,47.7416,47.7416,47.6724,47.6793,28772.3094
2010-08-02 11:20:00,68.93,69.04,68.87,68.9,30394.808004326664,47.6931,47.7692,47.6516,47.6724,30394.808
2010-08-02 11:30:00,68.9,69.05,68.89,69.0,19253.65062195781,47.6724,47.7761,47.6654,47.7416,19253.6506
2010-08-02 11:40:00,68.95,68.99,68.91,68.95,15143.320713899404,47.707,47.7346,47.6793,47.707,15143.3207
2010-08-02 11:50:00,68.96,69.01,68.95,69.0,20443.4829637642,47.7139,47.7485,47.707,47.7416,20443.483
2010-08-02 12:00:00,68.98,69.04,68.92,69.0,36668.46944294213,47.7277,47.7692,47.6862,47.7416,36668.4694
2010-08-02 12:10:00,69.0,69.08,68.96,69.07,32017.306652244457,47.7416,47.7969,47.7139,47.79,32017.3067
2010-08-02 12:20:00,69.08,69.09,68.9,68.96,46078.96160086533,47.7969,47.8038,47.6724,47.7139,46078.9616
2010-08-02 12:30:00,68.94,69.11,68.93,69.0,49323.95889670092,47.7,47.8177,47.6931,47.7416,49323.9589
2010-08-02 12:40:00,68.99,69.0,68.88,68.9,26500.81124932396,47.7346,47.7416,47.6585,47.6724,26500.8112
2010-08-02 12:50:00,68.89,69.07,68.88,69.04,61330.44889129259,47.6654,47.79,47.6585,47.7692,61330.4489
2010-08-02 13:00:00,69.05,69.11,69.01,69.01,19578.15035154137,47.7761,47.8177,47.7485,47.7485,19578.1504
2010-08-02 13:10:00,69.0,69.1,68.99,69.03,18171.98485667929,47.7416,47.8107,47.7346,47.7623,18171.9849
2010-08-02 13:20:00,69.03,69.06,68.92,68.97,41968.63169280692,47.7623,47.7831,47.6862,47.7208,41968.6317
2010-08-02 13:30:00,68.96,68.97,68.84,68.97,20767.98269334776,47.7139,47.7208,47.6308,47.7208,20767.9827
2010-08-02 13:40:00,68.96,69.34,68.92,69.28,114115.7382368848,47.7139,47.9768,47.6862,47.9353,114115.7382
2010-08-02 13:50:00,69.28,69.45,69.27,69.4,60573.282855597616,47.9353,48.0529,47.9284,48.0183,60573.2829
2010-08-02 14:00:00,69.39,69.49,69.37,69.43,71173.6073553272,48.0114,48.0806,47.9976,48.0391,71173.6074
2010-08-02 14:10:00,69.43,69.49,69.38,69.44,195457.00378583017,48.0391,48.0806,48.0045,48.046,195457.0038
2010-08-02 14:20:00,69.45,69.46,69.34,69.34,63277.44726879394,48.0529,48.0598,47.9768,47.9768,63277.4473
2010-08-02 14:30:00,69.34,69.49,69.32,69.42,198053.00162249865,47.9768,48.0806,47.963,48.0322,198053.0016
2010-08-02 14:40:00,69.45,69.54,69.38,69.4,62303.94808004327,48.0529,48.1152,48.0045,48.0183,62303.9481
2010-08-02 14:50:00,69.39,69.52,69.39,69.49,48674.9594375338,48.0114,48.1013,48.0114,48.0806,48674.9594
2010-08-02 15:00:00,69.5,69.52,69.35,69.44,63710.11357490535,48.0875,48.1013,47.9837,48.046,63710.1136
2010-08-02 15:10:00,69.44,69.49,69.34,69.44,83504.59707950243,48.046,48.0806,47.9768,48.046,83504.5971
2010-08-02 15:20:00,69.42,69.51,69.39,69.49,82531.09789075176,48.0322,48.0944,48.0114,48.0806,82531.0979
2010-08-02 15:30:00,69.49,69.54,69.38,69.38,108923.74256354786,48.0806,48.1152,48.0045,48.0045,108923.7426
2010-08-02 15:40:00,69.39,69.5,69.29,69.29,138777.71768523526,48.0114,48.0875,47.9422,47.9422,138777.7177
2010-08-02 15:50:00,69.3,69.36,69.25,69.34,217306.6522444565,47.9491,47.9906,47.9145,47.9768,217306.6522
2010-08-03 09:30:00,68.94,69.45,68.86,69.16,41427.79881016766,47.7,48.0529,47.6447,47.8523,41427.7988
2010-08-03 09:40:00,69.25,69.27,69.02,69.1,47701.46024878312,47.9145,47.9284,47.7554,47.8107,47701.4602
2010-08-03 09:50:00,69.12,69.14,68.92,69.08,36560.30286641428,47.8246,47.8384,47.6862,47.7969,36560.3029
2010-08-03 10:00:00,69.08,69.1,68.67,68.79,51270.95727420227,47.7969,47.8107,47.5132,47.5963,51270.9573
2010-08-03 10:10:00,68.77,68.84,68.72,68.77,52785.28934559221,47.5824,47.6308,47.5478,47.5824,52785.2893
2010-08-03 10:20:00,68.77,68.94,68.76,68.87,23472.14710654408,47.5824,47.7,47.5755,47.6516,23472.1471
2010-08-03 10:30:00,68.87,69.09,68.86,69.07,27041.64413196322,47.6516,47.8038,47.6447,47.79,27041.6441
2010-08-03 10:40:00,69.06,69.33,69.0,69.25,60248.78312601406,47.7831,47.9699,47.7416,47.9145,60248.7831
2010-08-03 10:50:00,69.25,69.26,69.18,69.23,19794.48350459708,47.9145,47.9214,47.8661,47.9007,19794.4835
2010-08-03 11:00:00,69.23,69.23,69.06,69.08,32882.63926446728,47.9007,47.9007,47.7831,47.7969,32882.6393
2010-08-03 11:10:00,69.05,69.15,69.0,69.1,34180.638182801515,47.7761,47.8453,47.7416,47.8107,34180.6382
2010-08-03 11:20:00,69.12,69.18,69.08,69.18,39805.30016224986,47.8246,47.8661,47.7969,47.8661,39805.3002
2010-08-03 11:30:00,69.18,69.29,69.13,69.26,25959.97836668469,47.8661,47.9422,47.8315,47.9214,25959.9784
2010-08-03 11:40:00,69.27,69.32,69.18,69.21,17198.48566792861,47.9284,47.963,47.8661,47.8869,17198.4857
2010-08-03 11:50:00,69.22,69.25,69.16,69.2,12439.156300703082,47.8938,47.9145,47.8523,47.8799,12439.1563
2010-08-03 12:00:00,69.19,69.2,69.09,69.12,14386.154678204435,47.873,47.8799,47.8038,47.8246,14386.1547
2010-08-03 12:10:00,69.12,69.12,68.97,69.0,25851.81179015684,47.8246,47.8246,47.7208,47.7416,25851.8118
2010-08-03 12:20:00,69.0,69.1,68.99,69.04,40995.13250405624,47.7416,47.8107,47.7346,47.7692,40995.1325
2010-08-03 12:30:00,69.04,69.11,69.02,69.08,18496.484586262843,47.7692,47.8177,47.7554,47.7969,18496.4846
2010-08-03 12:40:00,69.07,69.11,69.05,69.07,11790.156841535963,47.79,47.8177,47.7761,47.79,11790.1568
2010-08-03 12:50:00,69.06,69.19,69.05,69.11,16982.152514872905,47.7831,47.873,47.7761,47.8177,16982.1525
2010-08-03 13:00:00,69.11,69.12,69.03,69.06,58409.95132504056,47.8177,47.8246,47.7623,47.7831,58409.9513
2010-08-03 13:10:00,69.06,69.18,69.04,69.17,35586.8036776636,47.7831,47.8661,47.7692,47.8592,35586.8037
2010-08-03 13:20:00,69.17,69.18,69.12,69.15,16873.98593834505,47.8592,47.8661,47.8246,47.8453,16873.9859
2010-08-03 13:30:00,69.15,69.31,69.15,69.29,52244.45646295295,47.8453,47.956,47.8453,47.9422,52244.4565
2010-08-03 13:40:00,69.28,69.33,69.21,69.21,33639.80530016225,47.9353,47.9699,47.8869,47.8869,33639.8053
2010-08-03 13:50:00,69.21,69.34,69.18,69.31,55922.12006489994,47.8869,47.9768,47.8661,47.956,55922.1201
2010-08-03 14:00:00,69.3,69.41,69.29,69.41,46619.79448350459,47.9491,48.0252,47.9422,48.0252,46619.7945
2010-08-03 14:10:00,69.41,69.55,69.35,69.52,41211.46565711195,48.0252,48.1221,47.9837,48.1013,41211.4657
2010-08-03 14:20:00,69.53,69.67,69.52,69.65,59058.95078420768,48.1083,48.2051,48.1013,48.1913,59058.9508
2010-08-03 14:30:00,69.65,69.71,69.53,69.71,84910.76257436452,48.1913,48.2328,48.1083,48.2328,84910.7626
2010-08-03 14:40:00,69.69,69.86,69.62,69.86,119740.40021633316,48.219,48.3366,48.1705,48.3366,119740.4002
2010-08-03 14:50:00,69.84,70.02,69.83,69.92,119524.06706327744,48.3228,48.4473,48.3158,48.3781,119524.0671
2010-08-03 15:00:00,69.91,69.91,69.7,69.77,71714.44023796647,48.3712,48.3712,48.2259,48.2743,71714.4402
2010-08-03 15:10:00,69.77,69.84,69.75,69.77,54948.62087614927,48.2743,48.3228,48.2605,48.2743,54948.6209
2010-08-03 15:20:00,69.75,69.83,69.69,69.8,58842.61763115197,48.2605,48.3158,48.219,48.2951,58842.6176
2010-08-03 15:30:00,69.8,69.89,69.77,69.86,100054.08328826392,48.2951,48.3574,48.2743,48.3366,100054.0833
2010-08-03 15:40:00,69.85,69.93,69.74,69.83,128826.3926446728,48.3297,48.385,48.2536,48.3158,128826.3926
2010-08-03 15:50:00,69.83,69.96,69.78,69.94,200108.16657652784,48.3158,48.4058,48.2812,48.3919,200108.1666
2010-08-04 09:30:00,69.84,70.05,69.72,69.9,54191.454840454295,48.3228,48.4681,48.2397,48.3643,54191.4548
2010-08-04 09:40:00,69.88,70.08,69.85,69.92,23580.31368307193,48.3504,48.4888,48.3297,48.3781,23580.3137
2010-08-04 09:50:00,69.95,69.96,69.8,69.92,30827.474310438072,48.3989,48.4058,48.2951,48.3781,30827.4743
2010-08-04 10:00:00,69.95,70.18,69.94,70.04,46295.29475392104,48.3989,48.558,48.3919,48.4611,46295.2948
2010-08-04 10:10:00,70.04,70.09,69.85,69.86,50189.29150892374,48.4611,48.4957,48.3297,48.3366,50189.2915
2010-08-04 10:20:00,69.85,70.08,69.85,69.98,42833.96430502975,48.3297,48.4888,48.3297,48.4196,42833.9643
2010-08-04 10:30:00,69.99,70.06,69.89,69.97,47917.79340183883,48.4265,48.475,48.3574,48.4127,47917.7934
2010-08-04 10:40:00,69.95,70.12,69.91,70.07,24445.64629529475,48.3989,48.5165,48.3712,48.4819,24445.6463
2010-08-04 10:50:00,70.05,70.18,69.99,70.04,24661.97944835046,48.4681,48.558,48.4265,48.4611,24661.9794
2010-08-04 11:00:00,70.06,70.1,69.94,70.0,23688.480259599783,48.475,48.5027,48.3919,48.4335,23688.4803
2010-08-04 11:10:00,69.99,70.03,69.95,69.95,17198.48566792861,48.4265,48.4542,48.3989,48.3989,17198.4857
2010-08-04 11:20:00,69.95,70.12,69.95,70.08,15467.820443482964,48.3989,48.5165,48.3989,48.4888,15467.8204
2010-08-04 11:30:00,70.09,70.1,69.95,69.95,14710.654407787992,48.4957,48.5027,48.3989,48.3989,14710.6544
2010-08-04 11:40:00,69.95,70.06,69.94,69.99,18280.15143320714,48.3989,48.475,48.3919,48.4265,18280.1514
2010-08-04 11:50:00,69.99,70.09,69.99,69.99,23580.31368307193,48.4265,48.4957,48.4265,48.4265,23580.3137
2010-08-04 12:00:00,70.0,70.05,69.98,70.03,22390.48134126555,48.4335,48.4681,48.4196,48.4542,22390.4813
2010-08-04 12:10:00,69.99,70.17,69.99,70.17,18929.15089237425,48.4265,48.5511,48.4265,48.5511,18929.1509
2010-08-04 12:20:00,70.17,70.34,70.17,70.32,45213.62898864251,48.5511,48.6687,48.5511,48.6549,45213.629
2010-08-04 12:30:00,70.32,70.42,70.31,70.37,26500.81124932396,48.6549,48.7241,48.648,48.6895,26500.8112
2010-08-04 12:40:00,70.37,70.43,70.35,70.41,22282.314764737694,48.6895,48.731,48.6756,48.7171,22282.3148
2010-08-04 12:50:00,70.4,70.48,70.36,70.45,21092.48242293132,48.7102,48.7656,48.6825,48.7448,21092.4824
2010-08-04 13:00:00,70.45,70.51,70.4,70.47,36992.969172525685,48.7448,48.7863,48.7102,48.7587,36992.9692
2010-08-04 13:10:00,70.48,70.51,70.41,70.5,64359.11303407247,48.7656,48.7863,48.7171,48.7794,64359.113
2010-08-04 13:20:00,70.5,70.65,70.49,70.61,52568.956192536505,48.7794,48.8832,48.7725,48.8555,52568.9562
2010-08-04 13:30:00,70.62,70.7,70.55,70.69,48025.959978366685,48.8624,48.9178,48.814,48.9109,48025.96
2010-08-04 13:40:00,70.68,70.72,70.61,70.71,47268.79394267171,48.904,48.9316,48.8555,48.9247,47268.7939
2010-08-04 13:50:00,70.7,70.72,70.58,70.62,26608.977825851813,48.9178,48.9316,48.8348,48.8624,26608.9778
2010-08-04 14:00:00,70.61,70.72,70.53,70.66,30502.97458085452,48.8555,48.9316,48.8002,48.8901,30502.9746
2010-08-04 14:10:00,70.66,70.71,70.6,70.63,23904.813412655487,48.8901,48.9247,48.8486,48.8694,23904.8134
2010-08-04 14:20:00,70.67,70.8,70.62,70.77,40346.13304488913,48.897,48.987,48.8624,48.9662,40346.133
2010-08-04 14:30:00,70.77,70.84,70.7,70.72,39156.30070308274,48.9662,49.0147,48.9178,48.9316,39156.3007
2010-08-04 14:40:00,70.71,70.85,70.71,70.85,70849.10762574364,48.9247,49.0216,48.9247,49.0216,70849.1076
2010-08-04 14:50:00,70.84,70.85,70.75,70.79,34937.80421849649,49.0147,49.0216,48.9524,48.9801,34937.8042
2010-08-04 15:00:00,70.8,70.84,70.75,70.81,39913.46673877772,48.987,49.0147,48.9524,48.9939,39913.4667
2010-08-04 15:10:00,70.81,70.95,70.79,70.92,47052.46078961601,48.9939,49.0908,48.9801,49.07,47052.4608
2010-08-04 15:20:00,70.93,71.11,70.91,71.06,62195.78150351541,49.0769,49.2015,49.0631,49.1669,62195.7815
2010-08-04 15:30:00,71.06,71.14,71.0,71.06,73985.93834505137,49.1669,49.2222,49.1254,49.1669,73985.9383
2010-08-04 15:40:00,71.05,71.05,70.93,70.96,76365.60302866415,49.16,49.16,49.0769,49.0977,76365.603
2010-08-04 15:50:00,70.97,71.0,70.87,70.96,116711.73607355329,49.1046,49.1254,49.0354,49.0977,116711.7361
2010-08-05 09:30:00,70.57,70.78,70.32,70.76,34613.30448891292,48.8278,48.9731,48.6549,48.9593,34613.3045
2010-08-05 09:40:00,70.82,70.98,70.66,70.89,44780.9626825311,49.0008,49.1115,48.8901,49.0493,44780.9627
2010-08-05 09:50:00,70.9,71.08,70.87,70.98,25851.81179015684,49.0562,49.1807,49.0354,49.1115,25851.8118
2010-08-05 10:00:00,71.0,71.06,70.89,70.94,36560.30286641428,49.1254,49.1669,49.0493,49.0839,36560.3029
2010-08-05 10:10:00,70.92,71.11,70.91,71.04,26608.977825851813,49.07,49.2015,49.0631,49.153,26608.9778
2010-08-05 10:20:00,71.02,71.19,71.0,71.15,50621.95781503515,49.1392,49.2568,49.1254,49.2292,50621.9578
2010-08-05 10:30:00,71.15,71.18,70.97,71.03,37533.80205516495,49.2292,49.2499,49.1046,49.1461,37533.8021
2010-08-05 10:40:00,71.06,71.26,70.96,71.23,91617.0903190914,49.1669,49.3053,49.0977,49.2845,91617.0903
2010-08-05 10:50:00,71.21,71.21,70.94,70.99,31476.4737696052,49.2707,49.2707,49.0839,49.1184,31476.4738
2010-08-05 11:00:00,70.99,71.03,70.84,70.97,33964.30502974581,49.1184,49.1461,49.0147,49.1046,33964.305
2010-08-05 11:10:00,70.96,71.13,70.9,71.12,47917.79340183883,49.0977,49.2153,49.0562,49.2084,47917.7934
2010-08-05 11:20:00,71.13,71.19,71.06,71.11,23688.480259599783,49.2153,49.2568,49.1669,49.2015,23688.4803
2010-08-05 11:30:00,71.1,71.11,70.96,71.02,23580.31368307193,49.1946,49.2015,49.0977,49.1392,23580.3137
2010-08-05 11:40:00,71.02,71.14,71.02,71.04,20227.14981070849,49.1392,49.2222,49.1392,49.153,20227.1498
2010-08-05 11:50:00,71.03,71.12,70.98,70.98,19469.98377501352,49.1461,49.2084,49.1115,49.1115,19469.9838
2010-08-05 12:00:00,70.99,71.0,70.9,70.97,27366.14386154678,49.1184,49.1254,49.0562,49.1046,27366.1439
2010-08-05 12:10:00,70.96,71.06,70.94,70.97,18388.31800973499,49.0977,49.1669,49.0839,49.1046,18388.318
2010-08-05 12:20:00,70.97,71.08,70.97,71.04,14277.98810167658,49.1046,49.1807,49.1046,49.153,14277.9881
2010-08-05 12:30:00,71.05,71.06,70.94,70.98,30394.808004326664,49.16,49.1669,49.0839,49.1115,30394.808
2010-08-05 12:40:00,70.99,71.01,70.91,70.91,27041.64413196322,49.1184,49.1323,49.0631,49.0631,27041.6441
2010-08-05 12:50:00,70.92,70.94,70.86,70.86,21849.648458626285,49.07,49.0839,49.0285,49.0285,21849.6485
2010-08-05 13:00:00,70.87,70.89,70.84,70.86,23904.813412655487,49.0354,49.0493,49.0147,49.0285,23904.8134
2010-08-05 13:10:00,70.87,70.9,70.84,70.9,30178.47485127096,49.0354,49.0562,49.0147,49.0562,30178.4749
2010-08-05 13:20:00,70.89,70.98,70.86,70.96,20227.14981070849,49.0493,49.1115,49.0285,49.0977,20227.1498
2010-08-05 13:30:00,70.97,71.01,70.93,70.97,27149.81070849108,49.1046,49.1323,49.0769,49.1046,27149.8107
2010-08-05 13:40:00,70.98,71.0,70.96,70.97,31692.806922660897,49.1115,49.1254,49.0977,49.1046,31692.8069
2010-08-05 13:50:00,70.97,71.08,70.96,71.03,19253.65062195781,49.1046,49.1807,49.0977,49.1461,19253.6506
2010-08-05 14:00:00,71.05,71.08,70.93,70.93,37641.968631692806,49.16,49.1807,49.0769,49.0769,37641.9686
2010-08-05 14:10:00,70.94,71.01,70.92,71.0,27906.97674418605,49.0839,49.1323,49.07,49.1254,27906.9767
2010-08-05 14:20:00,70.99,71.21,70.93,71.18,104921.5792320173,49.1184,49.2707,49.0769,49.2499,104921.5792
2010-08-05 14:30:00,71.17,71.18,71.07,71.07,56462.95294753921,49.243,49.2499,49.1738,49.1738,56462.9529
2010-08-05 14:40:00,71.06,71.2,71.06,71.19,33639.80530016225,49.1669,49.2637,49.1669,49.2568,33639.8053
2010-08-05 14:50:00,71.2,71.22,71.16,71.2,37966.46836127636,49.2637,49.2776,49.2361,49.2637,37966.4684
2010-08-05 15:00:00,71.18,71.32,71.17,71.27,30286.641427798808,49.2499,49.3468,49.243,49.3122,30286.6414
2010-08-05 15:10:00,71.28,71.29,71.13,71.2,49756.62520281233,49.3191,49.326,49.2153,49.2637,49756.6252
2010-08-05 15:20:00,71.21,71.21,71.09,71.11,64034.613304488914,49.2707,49.2707,49.1876,49.2015,64034.6133
2010-08-05 15:30:00,71.1,71.2,71.08,71.17,49107.625743645214,49.1946,49.2637,49.1807,49.243,49107.6257
2010-08-05 15:40:00,71.19,71.22,71.09,71.09,80475.93293672254,49.2568,49.2776,49.1876,49.1876,80475.9329
2010-08-05 15:50:00,71.11,71.24,71.08,71.23,110438.0746349378,49.2015,49.2914,49.1807,49.2845,110438.0746
2010-08-06 09:30:00,70.81,71.24,70.81,71.2,40237.96646836127,48.9939,49.2914,48.9939,49.2637,40237.9665
2010-08-06 09:40:00,71.17,71.33,71.12,71.21,20335.316387236344,49.243,49.3537,49.2084,49.2707,20335.3164
2010-08-06 09:50:00,71.2,71.34,71.15,71.33,32449.972958355866,49.2637,49.3606,49.2292,49.3537,32449.973
2010-08-06 10:00:00,71.33,71.39,70.97,71.04,26933.47755543537,49.3537,49.3952,49.1046,49.153,26933.4776
2010-08-06 10:10:00,71.05,71.13,70.96,71.08,61222.282314764736,49.16,49.2153,49.0977,49.1807,61222.2823
2010-08-06 10:20:00,71.08,71.1,70.73,70.79,115413.73715521905,49.1807,49.1946,48.9386,48.9801,115413.7372
2010-08-06 10:30:00,70.79,70.93,70.57,70.57,41319.6322336398,48.9801,49.0769,48.8278,48.8278,41319.6322
2010-08-06 10:40:00,70.57,70.57,70.12,70.21,47701.46024878312,48.8278,48.8278,48.5165,48.5788,47701.4602
2010-08-06 10:50:00,70.2,70.27,69.92,70.02,42076.79826933477,48.5718,48.6203,48.3781,48.4473,42076.7983
2010-08-06 11:00:00,70.0,70.19,69.94,70.17,37533.80205516495,48.4335,48.5649,48.3919,48.5511,37533.8021
2010-08-06 11:10:00,70.18,70.4,70.18,70.25,23904.813412655487,48.558,48.7102,48.558,48.6064,23904.8134
2010-08-06 11:20:00,70.22,70.36,70.22,70.28,16873.98593834505,48.5857,48.6825,48.5857,48.6272,16873.9859
2010-08-06 11:30:00,70.29,70.36,70.21,70.34,21525.148729042725,48.6341,48.6825,48.5788,48.6687,21525.1487
2010-08-06 11:40:00,70.35,70.37,70.27,70.32,19361.817198485667,48.6756,48.6895,48.6203,48.6549,19361.8172
2010-08-06 11:50:00,70.33,70.35,70.17,70.17,24445.64629529475,48.6618,48.6756,48.5511,48.5511,24445.6463
2010-08-06 12:00:00,70.18,70.21,70.09,70.18,11898.323418063816,48.558,48.5788,48.4957,48.558,11898.3234
2010-08-06 12:10:00,70.16,70.16,69.95,69.97,32990.80584099513,48.5442,48.5442,48.3989,48.4127,32990.8058
2010-08-06 12:20:00,69.96,69.96,69.89,69.94,21741.48188209843,48.4058,48.4058,48.3574,48.3919,21741.4819
2010-08-06 12:30:00,69.94,70.01,69.9,70.0,13088.1557598702,48.3919,48.4404,48.3643,48.4335,13088.1558
2010-08-06 12:40:00,70.03,70.1,69.97,70.04,14386.154678204435,48.4542,48.5027,48.4127,48.4611,14386.1547
2010-08-06 12:50:00,70.04,70.06,69.86,69.88,18712.81773931855,48.4611,48.475,48.3366,48.3504,18712.8177
2010-08-06 13:00:00,69.9,69.99,69.8,69.84,13845.32179556517,48.3643,48.4265,48.2951,48.3228,13845.3218
2010-08-06 13:10:00,69.78,69.91,69.78,69.86,27474.31043807464,48.2812,48.3712,48.2812,48.3366,27474.3104
2010-08-06 13:20:00,69.87,69.98,69.86,69.95,13845.32179556517,48.3435,48.4196,48.3366,48.3989,13845.3218
2010-08-06 13:30:00,69.96,69.96,69.83,69.84,14386.154678204435,48.4058,48.4058,48.3158,48.3228,14386.1547
2010-08-06 13:40:00,69.85,69.98,69.85,69.89,15143.320713899404,48.3297,48.4196,48.3297,48.3574,15143.3207
2010-08-06 13:50:00,69.89,69.91,69.86,69.87,10924.824229313142,48.3574,48.3712,48.3366,48.3435,10924.8242
2010-08-06 14:00:00,69.86,69.86,69.77,69.86,21416.98215251488,48.3366,48.3366,48.2743,48.3366,21416.9822
2010-08-06 14:10:00,69.87,69.93,69.8,69.9,24337.4797187669,48.3435,48.385,48.2951,48.3643,24337.4797
2010-08-06 14:20:00,69.89,69.94,69.86,69.93,15684.153596538668,48.3574,48.3919,48.3366,48.385,15684.1536
2010-08-06 14:30:00,69.92,69.96,69.86,69.92,25419.145484045428,48.3781,48.4058,48.3366,48.3781,25419.1455
2010-08-06 14:40:00,69.92,70.07,69.86,70.04,89129.25905895077,48.3781,48.4819,48.3366,48.4611,89129.2591
2010-08-06 14:50:00,70.02,70.19,69.99,70.07,86533.26122228231,48.4473,48.5649,48.4265,48.4819,86533.2612
2010-08-06 15:00:00,70.11,70.21,70.03,70.08,45429.96214169821,48.5096,48.5788,48.4542,48.4888,45429.9621
2010-08-06 15:10:00,70.1,70.23,70.02,70.23,32882.63926446728,48.5027,48.5926,48.4473,48.5926,32882.6393
2010-08-06 15:20:00,70.23,70.37,70.17,70.27,24121.146565711195,48.5926,48.6895,48.5511,48.6203,24121.1466
2010-08-06 15:30:00,70.27,70.31,70.2,70.31,29962.14169821525,48.6203,48.648,48.5718,48.648,29962.1417
2010-08-06 15:40:00,70.32,70.38,70.22,70.36,54624.12114656571,48.6549,48.6964,48.5857,48.6825,54624.1211
2010-08-06 15:50:00,70.36,70.47,70.18,70.39,96268.25310978908,48.6825,48.7587,48.558,48.7033,96268.2531
2010-08-09 09:30:00,70.89,71.17,70.75,71.17,16982.152514872905,49.0493,49.243,48.9524,49.243,16982.1525
2010-08-09 09:40:00,71.08,71.09,70.83,70.92,24986.47917793402,49.1807,49.1876,49.0077,49.07,24986.4792
2010-08-09 09:50:00,70.9,70.95,70.76,70.84,13628.988642509465,49.0562,49.0908,48.9593,49.0147,13628.9886
2010-08-09 10:00:00,70.85,71.06,70.84,71.06,17739.318550567874,49.0216,49.1669,49.0147,49.1669,17739.3186
2010-08-09 10:10:00,71.06,71.1,70.81,70.81,17198.48566792861,49.1669,49.1946,48.9939,48.9939,17198.4857
2010-08-09 10:20:00,70.81,70.83,70.72,70.8,20443.4829637642,48.9939,49.0077,48.9316,48.987,20443.483
2010-08-09 10:30:00,70.82,70.97,70.79,70.97,14926.9875608437,49.0008,49.1046,48.9801,49.1046,14926.9876
2010-08-09 10:40:00,70.96,71.02,70.91,71.01,14818.820984315846,49.0977,49.1392,49.0631,49.1323,14818.821
2010-08-09 10:50:00,70.99,71.07,70.93,71.03,14494.321254732287,49.1184,49.1738,49.0769,49.1461,14494.3213
2010-08-09 11:00:00,71.03,71.06,70.94,70.99,11249.3239588967,49.1461,49.1669,49.0839,49.1184,11249.324
2010-08-09 11:10:00,70.98,71.19,70.95,71.19,24770.14602487831,49.1115,49.2568,49.0908,49.2568,24770.146
2010-08-09 11:20:00,71.19,71.22,71.07,71.1,20767.98269334776,49.2568,49.2776,49.1738,49.1946,20767.9827
2010-08-09 11:30:00,71.13,71.23,71.12,71.17,19686.316928069227,49.2153,49.2845,49.2084,49.243,19686.3169
2010-08-09 11:40:00,71.17,71.21,71.1,71.21,22390.48134126555,49.243,49.2707,49.1946,49.2707,22390.4813
2010-08-09 11:50:00,71.21,71.25,71.2,71.21,8436.992969172525,49.2707,49.2983,49.2637,49.2707,8436.993
2010-08-09 12:00:00,71.18,71.18,71.09,71.11,12330.98972417523,49.2499,49.2499,49.1876,49.2015,12330.9897
2010-08-09 12:10:00,71.11,71.14,71.08,71.09,8653.32612222823,49.2015,49.2222,49.1807,49.1876,8653.3261
2010-08-09 12:20:00,71.08,71.13,71.02,71.02,11465.657111952409,49.1807,49.2153,49.1392,49.1392,11465.6571
2010-08-09 12:30:00,71.02,71.04,71.0,71.01,10383.991346673878,49.1392,49.153,49.1254,49.1323,10383.9913
2010-08-09 12:40:00,70.99,71.04,70.93,71.01,19578.15035154137,49.1184,49.153,49.0769,49.1323,19578.1504
2010-08-09 12:50:00,71.02,71.08,71.0,71.07,12979.989183342346,49.1392,49.1807,49.1254,49.1738,12979.9892
2010-08-09 13:00:00,71.06,71.15,71.0,71.11,62628.44780962682,49.1669,49.2292,49.1254,49.2015,62628.4478
2010-08-09 13:10:00,71.11,71.19,70.99,71.19,57220.11898323418,49.2015,49.2568,49.1184,49.2568,57220.119
2010-08-09 13:20:00,71.19,71.2,71.1,71.13,39588.96700919416,49.2568,49.2637,49.1946,49.2153,39588.967
2010-08-09 13:30:00,71.15,71.19,71.14,71.17,13953.488372093025,49.2292,49.2568,49.2222,49.243,13953.4884
2010-08-09 13:40:00,71.17,71.2,71.06,71.15,42942.1308815576,49.243,49.2637,49.1669,49.2292,42942.1309
2010-08-09 13:50:00,71.15,71.2,71.11,71.12,14277.98810167658,49.2292,49.2637,49.2015,49.2084,14277.9881
2010-08-09 14:00:00,71.13,71.19,71.07,71.1,21741.48188209843,49.2153,49.2568,49.1738,49.1946,21741.4819
2010-08-09 14:10:00,71.1,71.12,71.05,71.07,7571.660356949702,49.1946,49.2084,49.16,49.1738,7571.6604
2010-08-09 14:20:00,71.08,71.12,71.05,71.08,17090.319091400757,49.1807,49.2084,49.16,49.1807,17090.3191
2010-08-09 14:30:00,71.08,71.18,71.07,71.11,24445.64629529475,49.1807,49.2499,49.1738,49.2015,24445.6463
2010-08-09 14:40:00,71.12,71.28,71.12,71.26,36235.80313683072,49.2084,49.3191,49.2084,49.3053,36235.8031
2010-08-09 14:50:00,71.25,71.26,71.19,71.26,16549.486208761493,49.2983,49.3053,49.2568,49.3053,16549.4862
2010-08-09 15:00:00,71.25,71.25,71.13,71.18,39156.30070308274,49.2983,49.2983,49.2153,49.2499,39156.3007
2010-08-09 15:10:00,71.17,71.18,71.07,71.07,19794.48350459708,49.243,49.2499,49.1738,49.1738,19794.4835
2010-08-09 15:20:00,71.07,71.13,71.03,71.09,20659.8161168199,49.1738,49.2153,49.1461,49.1876,20659.8161
2010-08-09 15:30:00,71.09,71.2,71.07,71.12,40237.96646836127,49.1876,49.2637,49.1738,49.2084,40237.9665
2010-08-09 15:40:00,71.11,71.28,71.11,71.25,52460.78961600865,49.2015,49.3191,49.2015,49.2983,52460.7896
2010-08-09 15:50:00,71.25,71.27,71.13,71.19,73553.27203893996,49.2983,49.3122,49.2153,49.2568,73553.272
2010-08-10 09:30:00,70.42,70.72,70.42,70.6,26608.977825851813,48.7241,48.9316,48.7241,48.8486,26608.9778
2010-08-10 09:40:00,70.55,70.68,70.44,70.58,94429.42130881557,48.814,48.904,48.7379,48.8348,94429.4213
2010-08-10 09:50:00,70.57,70.62,70.1,70.33,92157.92320173066,48.8278,48.8624,48.5027,48.6618,92157.9232
2010-08-10 10:00:00,70.32,70.46,70.22,70.4,47052.46078961601,48.6549,48.7517,48.5857,48.7102,47052.4608
2010-08-10 10:10:00,70.39,70.55,70.37,70.53,23688.480259599783,48.7033,48.814,48.6895,48.8002,23688.4803
2010-08-10 10:20:00,70.57,70.64,70.52,70.63,21849.648458626285,48.8278,48.8763,48.7933,48.8694,21849.6485
2010-08-10 10:30:00,70.63,70.7,70.57,70.64,34288.80475932937,48.8694,48.9178,48.8278,48.8763,34288.8048
2010-08-10 10:40:00,70.63,70.65,70.57,70.58,30502.97458085452,48.8694,48.8832,48.8278,48.8348,30502.9746
2010-08-10 10:50:00,70.57,70.65,70.52,70.59,31151.974040021632,48.8278,48.8832,48.7933,48.8417,31151.974
2010-08-10 11:00:00,70.59,70.62,70.55,70.6,27690.64359113034,48.8417,48.8624,48.814,48.8486,27690.6436
2010-08-10 11:10:00,70.61,70.73,70.59,70.63,33856.13845321796,48.8555,48.9386,48.8417,48.8694,33856.1385
2010-08-10 11:20:00,70.62,70.7,70.62,70.69,13520.82206598161,48.8624,48.9178,48.8624,48.9109,13520.8221
2010-08-10 11:30:00,70.69,70.84,70.64,70.8,12222.823147647376,48.9109,49.0147,48.8763,48.987,12222.8231
2010-08-10 11:40:00,70.81,70.84,70.7,70.76,30394.808004326664,48.9939,49.0147,48.9178,48.9593,30394.808
2010-08-10 11:50:00,70.75,70.87,70.73,70.84,14926.9875608437,48.9524,49.0354,48.9386,49.0147,14926.9876
2010-08-10 12:00:00,70.84,70.85,70.72,70.84,15575.987020010816,49.0147,49.0216,48.9316,49.0147,15575.987
2010-08-10 12:10:00,70.84,71.02,70.83,70.96,34288.80475932937,49.0147,49.1392,49.0077,49.0977,34288.8048
2010-08-10 12:20:00,70.96,71.02,70.94,70.96,11790.156841535963,49.0977,49.1392,49.0839,49.0977,11790.1568
2010-08-10 12:30:00,70.96,70.96,70.81,70.83,14061.654948620877,49.0977,49.0977,48.9939,49.0077,14061.6549
2010-08-10 12:40:00,70.84,70.99,70.82,70.96,23472.14710654408,49.0147,49.1184,49.0008,49.0977,23472.1471
2010-08-10 12:50:00,70.96,70.96,70.83,70.84,10600.324499729582,49.0977,49.0977,49.0077,49.0147,10600.3245
2010-08-10 13:00:00,70.83,70.83,70.64,70.64,16549.486208761493,49.0077,49.0077,48.8763,48.8763,16549.4862
2010-08-10 13:10:00,70.65,70.73,70.64,70.69,49432.12547322877,48.8832,48.9386,48.8763,48.9109,49432.1255
2010-08-10 13:20:00,70.7,70.72,70.62,70.64,19361.817198485667,48.9178,48.9316,48.8624,48.8763,19361.8172
2010-08-10 13:30:00,70.64,70.79,70.62,70.73,14710.654407787992,48.8763,48.9801,48.8624,48.9386,14710.6544
2010-08-10 13:40:00,70.73,70.79,70.7,70.72,9194.159004867495,48.9386,48.9801,48.9178,48.9316,9194.159
2010-08-10 13:50:00,70.71,70.72,70.66,70.72,8220.65981611682,48.9247,48.9316,48.8901,48.9316,8220.6598
2010-08-10 14:00:00,70.72,70.82,70.7,70.78,25635.478637101136,48.9316,49.0008,48.9178,48.9731,25635.4786
2010-08-10 14:10:00,70.79,71.29,70.67,71.19,39913.46673877772,48.9801,49.326,48.897,49.2568,39913.4667
2010-08-10 14:20:00,71.22,71.33,71.02,71.2,62087.61492698756,49.2776,49.3537,49.1392,49.2637,62087.6149
2010-08-10 14:30:00,71.23,71.46,71.18,71.42,39588.96700919416,49.2845,49.4436,49.2499,49.416,39588.967
2010-08-10 14:40:00,71.43,71.63,71.39,71.53,53758.788534342886,49.4229,49.5613,49.3952,49.4921,53758.7885
2010-08-10 14:50:00,71.5,71.52,71.26,71.28,17522.98539751217,49.4713,49.4852,49.3053,49.3191,17522.9854
2010-08-10 15:00:00,71.26,71.39,71.22,71.38,38831.80097349919,49.3053,49.3952,49.2776,49.3883,38831.801
2010-08-10 15:10:00,71.39,71.39,71.02,71.07,30394.808004326664,49.3952,49.3952,49.1392,49.1738,30394.808
2010-08-10 15:20:00,71.08,71.15,70.98,71.15,40346.13304488913,49.1807,49.2292,49.1115,49.2292,40346.133
2010-08-10 15:30:00,71.15,71.31,71.06,71.22,61763.115197404,49.2292,49.3399,49.1669,49.2776,61763.1152
2010-08-10 15:40:00,71.22,71.33,71.2,71.24,92374.25635478635,49.2776,49.3537,49.2637,49.2914,92374.2564
2010-08-10 15:50:00,71.21,71.24,71.05,71.11,99621.41698215251,49.2707,49.2914,49.16,49.2015,99621.417
2010-08-11 09:30:00,69.81,69.84,69.46,69.78,57544.61871281774,48.302,48.3228,48.0598,48.2812,57544.6187
2010-08-11 09:40:00,69.75,69.76,69.21,69.32,81233.09897241752,48.2605,48.2674,47.8869,47.963,81233.099
2010-08-11 09:50:00,69.37,69.49,69.26,69.4,36884.80259599783,47.9976,48.0806,47.9214,48.0183,36884.8026
2010-08-11 10:00:00,69.43,69.49,69.34,69.41,26608.977825851813,48.0391,48.0806,47.9768,48.0252,26608.9778
2010-08-11 10:10:00,69.42,69.5,69.32,69.36,23796.646836127635,48.0322,48.0875,47.963,47.9906,23796.6468
2010-08-11 10:20:00,69.37,69.5,69.37,69.5,10167.658193618172,47.9976,48.0875,47.9976,48.0875,10167.6582
2010-08-11 10:30:00,69.5,69.5,69.27,69.36,21957.815035154137,48.0875,48.0875,47.9284,47.9906,21957.815
2010-08-11 10:40:00,69.37,69.37,69.14,69.19,17631.15197404002,47.9976,47.9976,47.8384,47.873,17631.152
2010-08-11 10:50:00,69.18,69.26,69.12,69.12,20227.14981070849,47.8661,47.9214,47.8246,47.8246,20227.1498
2010-08-11 11:00:00,69.12,69.14,68.98,68.99,34829.63764196863,47.8246,47.8384,47.7277,47.7346,34829.6376
2010-08-11 11:10:00,68.97,68.97,68.7,68.74,45646.29529475392,47.7208,47.7208,47.534,47.5617,45646.2953
2010-08-11 11:20:00,68.76,69.01,68.73,68.96,25094.64575446187,47.5755,47.7485,47.5547,47.7139,25094.6458
2010-08-11 11:30:00,68.95,69.02,68.9,68.97,27690.64359113034,47.707,47.7554,47.6724,47.7208,27690.6436
2010-08-11 11:40:00,68.98,69.09,68.94,69.02,15684.153596538668,47.7277,47.8038,47.7,47.7554,15684.1536
2010-08-11 11:50:00,69.02,69.06,69.0,69.04,8977.82585181179,47.7554,47.7831,47.7416,47.7692,8977.8259
2010-08-11 12:00:00,69.03,69.1,69.0,69.1,14277.98810167658,47.7623,47.8107,47.7416,47.8107,14277.9881
2010-08-11 12:10:00,69.09,69.2,69.09,69.16,28555.97620335316,47.8038,47.8799,47.8038,47.8523,28555.9762
2010-08-11 12:20:00,69.16,69.26,69.16,69.26,27798.8101676582,47.8523,47.9214,47.8523,47.9214,27798.8102
2010-08-11 12:30:00,69.26,69.31,69.22,69.28,12547.322877230936,47.9214,47.956,47.8938,47.9353,12547.3229
2010-08-11 12:40:00,69.27,69.29,69.19,69.22,26176.3115197404,47.9284,47.9422,47.873,47.8938,26176.3115
2010-08-11 12:50:00,69.2,69.29,69.19,69.21,29313.14223904813,47.8799,47.9422,47.873,47.8869,29313.1422
2010-08-11 13:00:00,69.22,69.42,69.22,69.38,22390.48134126555,47.8938,48.0322,47.8938,48.0045,22390.4813
2010-08-11 13:10:00,69.41,69.49,69.36,69.48,9626.825310978908,48.0252,48.0806,47.9906,48.0737,9626.8253
2010-08-11 13:20:00,69.48,69.5,69.44,69.5,14710.654407787992,48.0737,48.0875,48.046,48.0875,14710.6544
2010-08-11 13:30:00,69.5,69.56,69.5,69.51,18820.984315846403,48.0875,48.129,48.0875,48.0944,18820.9843
2010-08-11 13:40:00,69.5,69.58,69.5,69.55,40886.96592752839,48.0875,48.1429,48.0875,48.1221,40886.9659
2010-08-11 13:50:00,69.54,69.58,69.53,69.54,25094.64575446187,48.1152,48.1429,48.1083,48.1152,25094.6458
2010-08-11 14:00:00,69.54,69.67,69.54,69.6,51270.95727420227,48.1152,48.2051,48.1152,48.1567,51270.9573
2010-08-11 14:10:00,69.6,69.64,69.54,69.55,22606.814494321254,48.1567,48.1844,48.1152,48.1221,22606.8145
2010-08-11 14:20:00,69.54,69.61,69.52,69.56,26500.81124932396,48.1152,48.1636,48.1013,48.129,26500.8112
2010-08-11 14:30:00,69.57,69.65,69.56,69.61,32990.80584099513,48.1359,48.1913,48.129,48.1636,32990.8058
2010-08-11 14:40:00,69.61,69.63,69.5,69.61,53650.62195781504,48.1636,48.1775,48.0875,48.1636,53650.622
2010-08-11 14:50:00,69.59,69.6,69.48,69.53,31909.1400757166,48.1498,48.1567,48.0737,48.1083,31909.1401
2010-08-11 15:00:00,69.57,69.65,69.51,69.63,41752.29853975122,48.1359,48.1913,48.0944,48.1775,41752.2985
2010-08-11 15:10:00,69.64,69.8,69.62,69.73,86749.59437533801,48.1844,48.2951,48.1705,48.2466,86749.5944
2010-08-11 15:20:00,69.72,69.86,69.68,69.81,56030.2866414278,48.2397,48.3366,48.212,48.302,56030.2866
2010-08-11 15:30:00,69.81,69.92,69.75,69.82,78745.26771227691,48.302,48.3781,48.2605,48.3089,78745.2677
2010-08-11 15:40:00,69.81,69.84,69.69,69.74,95727.4202271498,48.302,48.3228,48.219,48.2536,95727.4202
2010-08-11 15:50:00,69.74,69.87,69.67,69.72,129799.89183342346,48.2536,48.3435,48.2051,48.2397,129799.8918
2010-08-12 09:30:00,68.68,69.13,68.25,68.88,56030.2866414278,47.5201,47.8315,47.2226,47.6585,56030.2866
2010-08-12 09:40:00,68.87,68.93,68.57,68.71,42725.79772850189,47.6516,47.6931,47.444,47.5409,42725.7977
2010-08-12 09:50:00,68.7,68.76,68.44,68.52,53434.28880475933,47.534,47.5755,47.3541,47.4094,53434.2888
2010-08-12 10:00:00,68.52,69.0,68.49,68.87,52244.45646295295,47.4094,47.7416,47.3887,47.6516,52244.4565
2010-08-12 10:10:00,68.88,68.88,68.47,68.51,37750.13520822066,47.6585,47.6585,47.3748,47.4025,37750.1352
2010-08-12 10:20:00,68.51,68.74,68.42,68.55,36452.13628988642,47.4025,47.5617,47.3402,47.4302,36452.1363
2010-08-12 10:30:00,68.54,68.62,68.44,68.62,52677.12276906436,47.4233,47.4786,47.3541,47.4786,52677.1228
2010-08-12 10:40:00,68.58,68.95,68.55,68.91,43591.13034072472,47.451,47.707,47.4302,47.6793,43591.1303
2010-08-12 10:50:00,68.92,69.08,68.88,68.96,40454.29962141698,47.6862,47.7969,47.6585,47.7139,40454.2996
2010-08-12 11:00:00,68.97,69.0,68.76,68.76,30178.47485127096,47.7208,47.7416,47.5755,47.5755,30178.4749
2010-08-12 11:10:00,68.76,69.02,68.74,69.02,24878.312601406164,47.5755,47.7554,47.5617,47.7554,24878.3126
2010-08-12 11:20:00,69.01,69.15,69.0,69.13,17631.15197404002,47.7485,47.8453,47.7416,47.8315,17631.152
2010-08-12 11:30:00,69.13,69.15,69.03,69.12,28772.30935640887,47.8315,47.8453,47.7623,47.8246,28772.3094
2010-08-12 11:40:00,69.12,69.14,69.05,69.12,32341.806381828013,47.8246,47.8384,47.7761,47.8246,32341.8064
2010-08-12 11:50:00,69.12,69.15,69.09,69.14,19253.65062195781,47.8246,47.8453,47.8038,47.8384,19253.6506
2010-08-12 12:00:00,69.14,69.14,69.06,69.11,21957.815035154137,47.8384,47.8384,47.7831,47.8177,21957.815
2010-08-12 12:10:00,69.12,69.14,69.1,69.1,27366.14386154678,47.8246,47.8384,47.8107,47.8107,27366.1439
2010-08-12 12:20:00,69.1,69.14,69.05,69.09,29421.308815575987,47.8107,47.8384,47.7761,47.8038,29421.3088
2010-08-12 12:30:00,69.09,69.2,69.08,69.2,20335.316387236344,47.8038,47.8799,47.7969,47.8799,20335.3164
2010-08-12 12:40:00,69.21,69.23,69.13,69.17,15900.486749594374,47.8869,47.9007,47.8315,47.8592,15900.4867
2010-08-12 12:50:00,69.17,69.19,69.1,69.12,19145.484045429963,47.8592,47.873,47.8107,47.8246,19145.484
2010-08-12 13:00:00,69.15,69.19,69.03,69.04,17522.98539751217,47.8453,47.873,47.7623,47.7692,17522.9854
2010-08-12 13:10:00,69.05,69.06,68.96,69.01,27257.97728501893,47.7761,47.7831,47.7139,47.7485,27257.9773
2010-08-12 13:20:00,69.0,69.01,68.88,68.95,25202.812330989724,47.7416,47.7485,47.6585,47.707,25202.8123
2010-08-12 13:30:00,68.97,69.01,68.87,69.01,26500.81124932396,47.7208,47.7485,47.6516,47.7485,26500.8112
2010-08-12 13:40:00,69.02,69.04,68.89,68.9,25310.978907517576,47.7554,47.7692,47.6654,47.6724,25310.9789
2010-08-12 13:50:00,68.91,68.95,68.89,68.91,23904.813412655487,47.6793,47.707,47.6654,47.6793,23904.8134
2010-08-12 14:00:00,68.92,69.01,68.92,68.97,38290.968090859926,47.6862,47.7485,47.6862,47.7208,38290.9681
2010-08-12 14:10:00,68.97,68.98,68.83,68.89,53109.789075175766,47.7208,47.7277,47.6239,47.6654,53109.7891
2010-08-12 14:20:00,68.89,68.93,68.78,68.92,40886.96592752839,47.6654,47.6931,47.5893,47.6862,40886.9659
2010-08-12 14:30:00,68.89,68.91,68.78,68.88,45754.461871281776,47.6654,47.6793,47.5893,47.6585,45754.4619
2010-08-12 14:40:00,68.87,68.9,68.79,68.83,28123.30989724175,47.6516,47.6724,47.5963,47.6239,28123.3099
2010-08-12 14:50:00,68.86,69.08,68.85,68.97,21308.81557598702,47.6447,47.7969,47.6378,47.7208,21308.8156
2010-08-12 15:00:00,68.97,69.21,68.95,69.21,44889.12925905895,47.7208,47.8869,47.707,47.8869,44889.1293
2010-08-12 15:10:00,69.21,69.32,69.12,69.12,54624.12114656571,47.8869,47.963,47.8246,47.8246,54624.1211
2010-08-12 15:20:00,69.12,69.22,69.04,69.1,34288.80475932937,47.8246,47.8938,47.7692,47.8107,34288.8048
2010-08-12 15:30:00,69.1,69.18,69.06,69.11,55489.453758788535,47.8107,47.8661,47.7831,47.8177,55489.4538
2010-08-12 15:40:00,69.11,69.12,68.87,69.1,80043.26663061114,47.8177,47.8246,47.6516,47.8107,80043.2666
2010-08-12 15:50:00,69.12,69.14,69.0,69.01,104380.74634937804,47.8246,47.8384,47.7416,47.7485,104380.7463
2010-08-13 09:30:00,68.7,68.88,68.58,68.64,40129.79989183342,47.534,47.6585,47.451,47.4925,40129.7999
2010-08-13 09:40:00,68.68,68.9,68.55,68.89,23255.81395348837,47.5201,47.6724,47.4302,47.6654,23255.814
2010-08-13 09:50:00,68.89,69.05,68.62,69.01,24661.97944835046,47.6654,47.7761,47.4786,47.7485,24661.9794
2010-08-13 10:00:00,69.0,69.07,68.94,69.01,32882.63926446728,47.7416,47.79,47.7,47.7485,32882.6393
2010-08-13 10:10:00,68.99,69.04,68.88,68.9,23688.480259599783,47.7346,47.7692,47.6585,47.6724,23688.4803
2010-08-13 10:20:00,68.89,68.97,68.72,68.81,22174.14818820984,47.6654,47.7208,47.5478,47.6101,22174.1482
2010-08-13 10:30:00,68.81,68.95,68.69,68.94,26608.977825851813,47.6101,47.707,47.5271,47.7,26608.9778
2010-08-13 10:40:00,68.96,68.96,68.74,68.76,17198.48566792861,47.7139,47.7139,47.5617,47.5755,17198.4857
2010-08-13 10:50:00,68.75,68.8,68.61,68.74,18496.484586262843,47.5686,47.6032,47.4717,47.5617,18496.4846
2010-08-13 11:00:00,68.72,68.92,68.62,68.9,31584.640346133045,47.5478,47.6862,47.4786,47.6724,31584.6403
2010-08-13 11:10:00,68.89,69.05,68.84,68.92,19578.15035154137,47.6654,47.7761,47.6308,47.6862,19578.1504
2010-08-13 11:20:00,68.93,68.94,68.83,68.89,25959.97836668469,47.6931,47.7,47.6239,47.6654,25959.9784
2010-08-13 11:30:00,68.89,68.91,68.81,68.86,33531.638723634394,47.6654,47.6793,47.6101,47.6447,33531.6387
2010-08-13 11:40:00,68.85,68.95,68.85,68.95,24337.4797187669,47.6378,47.707,47.6378,47.707,24337.4797
2010-08-13 11:50:00,68.94,69.05,68.9,69.05,32882.63926446728,47.7,47.7761,47.6724,47.7761,32882.6393
2010-08-13 12:00:00,69.06,69.12,69.01,69.09,9951.325040562466,47.7831,47.8246,47.7485,47.8038,9951.325
2010-08-13 12:10:00,69.07,69.14,68.97,69.04,12547.322877230936,47.79,47.8384,47.7208,47.7692,12547.3229
2010-08-13 12:20:00,69.03,69.11,68.94,69.08,30070.308274743104,47.7623,47.8177,47.7,47.7969,30070.3083
2010-08-13 12:30:00,69.09,69.11,69.0,69.1,15035.154137371552,47.8038,47.8177,47.7416,47.8107,15035.1541
2010-08-13 12:40:00,69.1,69.39,69.09,69.39,35911.30340724716,47.8107,48.0114,47.8038,48.0114,35911.3034
2010-08-13 12:50:00,69.38,69.5,69.35,69.48,31800.97349918875,48.0045,48.0875,47.9837,48.0737,31800.9735
2010-08-13 13:00:00,69.47,69.6,69.47,69.55,53975.12168739859,48.0667,48.1567,48.0667,48.1221,53975.1217
2010-08-13 13:10:00,69.57,69.68,69.5,69.63,34937.80421849649,48.1359,48.212,48.0875,48.1775,34937.8042
2010-08-13 13:20:00,69.61,69.66,69.55,69.66,37750.13520822066,48.1636,48.1982,48.1221,48.1982,37750.1352
2010-08-13 13:30:00,69.66,69.86,69.64,69.82,55922.12006489994,48.1982,48.3366,48.1844,48.3089,55922.1201
2010-08-13 13:40:00,69.82,69.94,69.75,69.94,47809.626825310974,48.3089,48.3919,48.2605,48.3919,47809.6268
2010-08-13 13:50:00,69.93,70.07,69.93,69.95,55164.95402920497,48.385,48.4819,48.385,48.3989,55164.954
2010-08-13 14:00:00,69.94,69.94,69.79,69.93,62844.780962682526,48.3919,48.3919,48.2882,48.385,62844.781
2010-08-13 14:10:00,69.93,69.96,69.87,69.92,40562.46619794484,48.385,48.4058,48.3435,48.3781,40562.4662
2010-08-13 14:20:00,69.91,69.91,69.67,69.75,27474.31043807464,48.3712,48.3712,48.2051,48.2605,27474.3104
2010-08-13 14:30:00,69.74,69.76,69.57,69.57,23363.980530016222,48.2536,48.2674,48.1359,48.1359,23363.9805
2010-08-13 14:40:00,69.58,69.7,69.57,69.66,30719.30773391022,48.1429,48.2259,48.1359,48.1982,30719.3077
2010-08-13 14:50:00,69.64,69.74,69.64,69.73,36884.80259599783,48.1844,48.2536,48.1844,48.2466,36884.8026
2010-08-13 15:00:00,69.71,69.85,69.71,69.81,40129.79989183342,48.2328,48.3297,48.2328,48.302,40129.7999
2010-08-13 15:10:00,69.82,69.85,69.75,69.84,25310.978907517576,48.3089,48.3297,48.2605,48.3228,25310.9789
2010-08-13 15:20:00,69.84,69.89,69.83,69.86,38615.46782044348,48.3228,48.3574,48.3158,48.3366,38615.4678
2010-08-13 15:30:00,69.86,70.01,69.86,70.0,96160.08653326122,48.3366,48.4404,48.3366,48.4335,96160.0865
2010-08-13 15:40:00,70.0,70.04,69.8,69.9,140832.88263926446,48.4335,48.4611,48.2951,48.3643,140832.8826
2010-08-13 15:50:00,69.9,70.07,69.88,69.95,211898.3234180638,48.3643,48.4819,48.3504,48.3989,211898.3234
2010-08-16 09:30:00,69.19,69.6,68.88,69.42,48350.45970795024,47.873,48.1567,47.6585,48.0322,48350.4597
2010-08-16 09:40:00,69.42,69.85,69.42,69.82,23039.480800432662,48.0322,48.3297,48.0322,48.3089,23039.4808
2010-08-16 09:50:00,69.77,69.95,69.75,69.85,34613.30448891292,48.2743,48.3989,48.2605,48.3297,34613.3045
2010-08-16 10:00:00,69.82,70.34,69.75,70.31,66738.77771768524,48.3089,48.6687,48.2605,48.648,66738.7777
2010-08-16 10:10:00,70.3,70.44,70.23,70.36,35694.97025419145,48.641,48.7379,48.5926,48.6825,35694.9703
2010-08-16 10:20:00,70.35,70.35,70.15,70.23,24445.64629529475,48.6756,48.6756,48.5372,48.5926,24445.6463
2010-08-16 10:30:00,70.23,70.49,70.22,70.47,38939.96755002704,48.5926,48.7725,48.5857,48.7587,38939.9676
2010-08-16 10:40:00,70.47,70.53,70.36,70.39,22174.14818820984,48.7587,48.8002,48.6825,48.7033,22174.1482
2010-08-16 10:50:00,70.39,70.45,70.26,70.34,11141.157382368849,48.7033,48.7448,48.6134,48.6687,11141.1574
2010-08-16 11:00:00,70.29,70.31,70.12,70.14,35586.8036776636,48.6341,48.648,48.5165,48.5303,35586.8037
2010-08-16 11:10:00,70.13,70.25,70.12,70.18,19253.65062195781,48.5234,48.6064,48.5165,48.558,19253.6506
2010-08-16 11:20:00,70.2,70.24,70.12,70.17,37966.46836127636,48.5718,48.5995,48.5165,48.5511,37966.4684
2010-08-16 11:30:00,70.14,70.35,70.14,70.31,12006.489994591671,48.5303,48.6756,48.5303,48.648,12006.49
2010-08-16 11:40:00,70.31,70.47,70.26,70.45,32341.806381828013,48.648,48.7587,48.6134,48.7448,32341.8064
2010-08-16 11:50:00,70.45,70.56,70.41,70.52,15467.820443482964,48.7448,48.8209,48.7171,48.7933,15467.8204
2010-08-16 12:00:00,70.47,70.52,70.45,70.47,11465.657111952409,48.7587,48.7933,48.7448,48.7587,11465.6571
2010-08-16 12:10:00,70.47,70.47,70.32,70.36,15684.153596538668,48.7587,48.7587,48.6549,48.6825,15684.1536
2010-08-16 12:20:00,70.36,70.45,70.29,70.45,26608.977825851813,48.6825,48.7448,48.6341,48.7448,26608.9778
2010-08-16 12:30:00,70.45,70.53,70.36,70.49,12655.489453758788,48.7448,48.8002,48.6825,48.7725,12655.4895
2010-08-16 12:40:00,70.49,70.53,70.43,70.5,27257.97728501893,48.7725,48.8002,48.731,48.7794,27257.9773
2010-08-16 12:50:00,70.52,70.58,70.48,70.58,20659.8161168199,48.7933,48.8348,48.7656,48.8348,20659.8161
2010-08-16 13:00:00,70.58,70.63,70.45,70.52,21416.98215251488,48.8348,48.8694,48.7448,48.7933,21416.9822
2010-08-16 13:10:00,70.54,70.68,70.54,70.62,14602.48783126014,48.8071,48.904,48.8071,48.8624,14602.4878
2010-08-16 13:20:00,70.6,70.64,70.52,70.56,42833.96430502975,48.8486,48.8763,48.7933,48.8209,42833.9643
2010-08-16 13:30:00,70.55,70.75,70.55,70.7,31692.806922660897,48.814,48.9524,48.814,48.9178,31692.8069
2010-08-16 13:40:00,70.71,70.79,70.69,70.73,17631.15197404002,48.9247,48.9801,48.9109,48.9386,17631.152
2010-08-16 13:50:00,70.73,70.73,70.36,70.42,42184.96484586263,48.9386,48.9386,48.6825,48.7241,42184.9648
2010-08-16 14:00:00,70.43,70.58,70.39,70.39,50189.29150892374,48.731,48.8348,48.7033,48.7033,50189.2915
2010-08-16 14:10:00,70.38,70.38,70.28,70.33,13520.82206598161,48.6964,48.6964,48.6272,48.6618,13520.8221
2010-08-16 14:20:00,70.32,70.38,70.29,70.31,7030.8274743104375,48.6549,48.6964,48.6341,48.648,7030.8275
2010-08-16 14:30:00,70.31,70.33,70.23,70.28,12330.98972417523,48.648,48.6618,48.5926,48.6272,12330.9897
2010-08-16 14:40:00,70.28,70.28,70.18,70.21,19361.817198485667,48.6272,48.6272,48.558,48.5788,19361.8172
2010-08-16 14:50:00,70.2,70.2,69.94,69.97,37750.13520822066,48.5718,48.5718,48.3919,48.4127,37750.1352
2010-08-16 15:00:00,69.93,69.98,69.86,69.92,60465.11627906976,48.385,48.4196,48.3366,48.3781,60465.1163
2010-08-16 15:10:00,69.89,69.91,69.81,69.9,28447.80962682531,48.3574,48.3712,48.302,48.3643,28447.8096
2010-08-16 15:20:00,69.9,70.0,69.84,69.98,25851.81179015684,48.3643,48.4335,48.3228,48.4196,25851.8118
2010-08-16 15:30:00,69.99,70.04,69.93,69.99,20767.98269334776,48.4265,48.4611,48.385,48.4265,20767.9827
2010-08-16 15:40:00,69.98,70.15,69.96,70.1,37750.13520822066,48.4196,48.5372,48.4058,48.5027,37750.1352
2010-08-16 15:50:00,70.1,70.22,70.09,70.18,62195.78150351541,48.5027,48.5857,48.4957,48.558,62195.7815
2010-08-17 09:30:00,70.93,71.27,70.86,71.27,38290.968090859926,49.0769,49.3122,49.0285,49.3122,38290.9681
2010-08-17 09:40:00,71.3,71.46,71.17,71.37,29204.97566252028,49.3329,49.4436,49.243,49.3814,29204.9757
2010-08-17 09:50:00,71.37,71.65,71.33,71.63,100703.08274743104,49.3814,49.5751,49.3537,49.5613,100703.0827
2010-08-17 10:00:00,71.63,71.76,71.61,71.69,56030.2866414278,49.5613,49.6512,49.5474,49.6028,56030.2866
2010-08-17 10:10:00,71.68,71.83,71.65,71.69,96160.08653326122,49.5959,49.6996,49.5751,49.6028,96160.0865
2010-08-17 10:20:00,71.7,71.94,71.68,71.88,49107.625743645214,49.6097,49.7758,49.5959,49.7342,49107.6257
2010-08-17 10:30:00,71.89,71.96,71.7,71.72,94970.25419145483,49.7412,49.7896,49.6097,49.6235,94970.2542
2010-08-17 10:40:00,71.72,71.82,71.67,71.7,41644.13196322336,49.6235,49.6927,49.5889,49.6097,41644.132
2010-08-17 10:50:00,71.71,71.84,71.71,71.71,45213.62898864251,49.6166,49.7066,49.6166,49.6166,45213.629
2010-08-17 11:00:00,71.71,71.83,71.69,71.76,77879.93510005408,49.6166,49.6996,49.6028,49.6512,77879.9351
2010-08-17 11:10:00,71.77,71.88,71.73,71.75,45321.79556517036,49.6581,49.7342,49.6305,49.6443,45321.7956
2010-08-17 11:20:00,71.75,71.8,71.69,71.74,13737.155219037317,49.6443,49.6789,49.6028,49.6374,13737.1552
2010-08-17 11:30:00,71.71,71.81,71.71,71.81,23363.980530016222,49.6166,49.6858,49.6166,49.6858,23363.9805
2010-08-17 11:40:00,71.79,71.82,71.7,71.72,15035.154137371552,49.672,49.6927,49.6097,49.6235,15035.1541
2010-08-17 11:50:00,71.73,71.76,71.71,71.73,9734.99188750676,49.6305,49.6512,49.6166,49.6305,9734.9919
2010-08-17 12:00:00,71.74,71.79,71.72,71.72,8977.82585181179,49.6374,49.672,49.6235,49.6235,8977.8259
2010-08-17 12:10:00,71.72,71.73,71.6,71.6,11032.990805840996,49.6235,49.6305,49.5405,49.5405,11032.9908
2010-08-17 12:20:00,71.61,71.62,71.53,71.59,24012.979989183343,49.5474,49.5543,49.4921,49.5336,24012.98
2010-08-17 12:30:00,71.6,71.64,71.57,71.62,9518.658734451054,49.5405,49.5682,49.5198,49.5543,9518.6587
2010-08-17 12:40:00,71.64,71.69,71.62,71.65,9843.158464034614,49.5682,49.6028,49.5543,49.5751,9843.1585
2010-08-17 12:50:00,71.65,71.66,71.55,71.63,62628.44780962682,49.5751,49.582,49.5059,49.5613,62628.4478
2010-08-17 13:00:00,71.63,71.82,71.59,71.82,43482.96376419686,49.5613,49.6927,49.5336,49.6927,43482.9638
2010-08-17 13:10:00,71.82,71.9,71.72,71.88,32882.63926446728,49.6927,49.7481,49.6235,49.7342,32882.6393
2010-08-17 13:20:00,71.89,71.91,71.72,71.75,45862.62844780963,49.7412,49.755,49.6235,49.6443,45862.6284
2010-08-17 13:30:00,71.75,71.79,71.64,71.65,46836.127636560304,49.6443,49.672,49.5682,49.5751,46836.1276
2010-08-17 13:40:00,71.65,71.65,71.5,71.53,37750.13520822066,49.5751,49.5751,49.4713,49.4921,37750.1352
2010-08-17 13:50:00,71.53,71.59,71.46,71.57,27041.64413196322,49.4921,49.5336,49.4436,49.5198,27041.6441
2010-08-17 14:00:00,71.57,71.59,71.52,71.54,19253.65062195781,49.5198,49.5336,49.4852,49.499,19253.6506
2010-08-17 14:10:00,71.55,71.59,71.5,71.52,25959.97836668469,49.5059,49.5336,49.4713,49.4852,25959.9784
2010-08-17 14:20:00,71.51,71.56,71.45,71.48,33423.47214710654,49.4782,49.5128,49.4367,49.4575,33423.4721
2010-08-17 14:30:00,71.5,71.56,71.47,71.53,36343.96971335857,49.4713,49.5128,49.4506,49.4921,36343.9697
2010-08-17 14:40:00,71.53,71.62,71.51,71.59,24661.97944835046,49.4921,49.5543,49.4782,49.5336,24661.9794
2010-08-17 14:50:00,71.6,71.69,71.55,71.57,23255.81395348837,49.5405,49.6028,49.5059,49.5198,23255.814
2010-08-17 15:00:00,71.6,71.63,71.42,71.49,36884.80259599783,49.5405,49.5613,49.416,49.4644,36884.8026
2010-08-17 15:10:00,71.49,71.5,71.34,71.35,34505.13791238507,49.4644,49.4713,49.3606,49.3675,34505.1379
2010-08-17 15:20:00,71.34,71.42,71.34,71.4,27257.97728501893,49.3606,49.416,49.3606,49.4021,27257.9773
2010-08-17 15:30:00,71.4,71.42,71.24,71.28,99080.58409951325,49.4021,49.416,49.2914,49.3191,99080.5841
2010-08-17 15:40:00,71.28,71.29,71.08,71.08,105462.41211465656,49.3191,49.326,49.1807,49.1807,105462.4121
2010-08-17 15:50:00,71.09,71.15,70.79,70.94,229853.9751216874,49.1876,49.2292,48.9801,49.0839,229853.9751
2010-08-18 09:30:00,71.01,71.12,70.92,71.08,33747.9718766901,49.1323,49.2084,49.07,49.1807,33747.9719
2010-08-18 09:40:00,71.06,71.07,70.76,70.77,20984.31584640346,49.1669,49.1738,48.9593,48.9662,20984.3158
2010-08-18 09:50:00,70.77,71.11,70.64,71.0,26933.47755543537,48.9662,49.2015,48.8763,49.1254,26933.4776
2010-08-18 10:00:00,71.0,71.13,70.85,71.11,49756.62520281233,49.1254,49.2153,49.0216,49.2015,49756.6252
2010-08-18 10:10:00,71.11,71.12,70.89,70.89,32666.306111411574,49.2015,49.2084,49.0493,49.0493,32666.3061
2010-08-18 10:20:00,70.85,70.86,70.53,70.53,19469.98377501352,49.0216,49.0285,48.8002,48.8002,19469.9838
2010-08-18 10:30:00,70.58,70.79,70.54,70.73,21416.98215251488,48.8348,48.9801,48.8071,48.9386,21416.9822
2010-08-18 10:40:00,70.76,70.84,70.66,70.71,15035.154137371552,48.9593,49.0147,48.8901,48.9247,15035.1541
2010-08-18 10:50:00,70.72,70.86,70.66,70.86,72687.93942671714,48.9316,49.0285,48.8901,49.0285,72687.9394
2010-08-18 11:00:00,70.83,71.16,70.75,71.08,53001.62249864792,49.0077,49.2361,48.9524,49.1807,53001.6225
2010-08-18 11:10:00,71.08,71.33,71.08,71.33,108274.74310438074,49.1807,49.3537,49.1807,49.3537,108274.7431
2010-08-18 11:20:00,71.33,71.36,71.2,71.2,35694.97025419145,49.3537,49.3745,49.2637,49.2637,35694.9703
2010-08-18 11:30:00,71.2,71.2,71.0,71.08,20227.14981070849,49.2637,49.2637,49.1254,49.1807,20227.1498
2010-08-18 11:40:00,71.08,71.1,70.96,71.08,14710.654407787992,49.1807,49.1946,49.0977,49.1807,14710.6544
2010-08-18 11:50:00,71.08,71.08,70.88,70.89,20010.816657652784,49.1807,49.1807,49.0423,49.0493,20010.8167
2010-08-18 12:00:00,70.88,70.93,70.8,70.86,19253.65062195781,49.0423,49.0769,48.987,49.0285,19253.6506
2010-08-18 12:10:00,70.86,70.87,70.77,70.79,9843.158464034614,49.0285,49.0354,48.9662,48.9801,9843.1585
2010-08-18 12:20:00,70.79,70.87,70.77,70.86,14169.821525148727,48.9801,49.0354,48.9662,49.0285,14169.8215
2010-08-18 12:30:00,70.86,70.9,70.84,70.89,12763.656030286642,49.0285,49.0562,49.0147,49.0493,12763.656
2010-08-18 12:40:00,70.88,70.98,70.86,70.97,19037.317468902107,49.0423,49.1115,49.0285,49.1046,19037.3175
2010-08-18 12:50:00,70.99,71.2,70.99,71.2,11573.82368848026,49.1184,49.2637,49.1184,49.2637,11573.8237
2010-08-18 13:00:00,71.2,71.32,71.17,71.32,12114.656571119524,49.2637,49.3468,49.243,49.3468,12114.6566
2010-08-18 13:10:00,71.33,71.43,71.31,71.43,8761.492698756085,49.3537,49.4229,49.3399,49.4229,8761.4927
2010-08-18 13:20:00,71.42,71.44,71.37,71.44,8328.826392644673,49.416,49.4298,49.3814,49.4298,8328.8264
2010-08-18 13:30:00,71.44,71.48,71.3,71.3,7138.994050838291,49.4298,49.4575,49.3329,49.3329,7138.9941
2010-08-18 13:40:00,71.29,71.44,71.29,71.43,8545.159545700379,49.326,49.4298,49.326,49.4229,8545.1595
2010-08-18 13:50:00,71.43,71.43,71.37,71.41,6922.660897782585,49.4229,49.4229,49.3814,49.409,6922.6609
2010-08-18 14:00:00,71.42,71.46,71.28,71.29,7247.160627366144,49.416,49.4436,49.3191,49.326,7247.1606
2010-08-18 14:10:00,71.29,71.45,71.25,71.39,18604.6511627907,49.326,49.4367,49.2983,49.3952,18604.6512
2010-08-18 14:20:00,71.38,71.48,71.37,71.37,18604.6511627907,49.3883,49.4575,49.3814,49.3814,18604.6512
2010-08-18 14:30:00,71.38,71.41,71.27,71.34,15467.820443482964,49.3883,49.409,49.3122,49.3606,15467.8204
2010-08-18 14:40:00,71.34,71.41,71.32,71.38,16333.153055705789,49.3606,49.409,49.3468,49.3883,16333.1531
2010-08-18 14:50:00,71.38,71.38,71.27,71.29,21308.81557598702,49.3883,49.3883,49.3122,49.326,21308.8156
2010-08-18 15:00:00,71.29,71.35,71.25,71.25,10924.824229313142,49.326,49.3675,49.2983,49.2983,10924.8242
2010-08-18 15:10:00,71.28,71.29,71.09,71.28,23796.646836127635,49.3191,49.326,49.1876,49.3191,23796.6468
2010-08-18 15:20:00,71.27,71.27,71.19,71.26,19578.15035154137,49.3122,49.3122,49.2568,49.3053,19578.1504
2010-08-18 15:30:00,71.25,71.31,71.13,71.23,40237.96646836127,49.2983,49.3399,49.2153,49.2845,40237.9665
2010-08-18 15:40:00,71.23,71.24,71.1,71.2,44672.79610600325,49.2845,49.2914,49.1946,49.2637,44672.7961
2010-08-18 15:50:00,71.2,71.25,71.1,71.2,83071.93077339102,49.2637,49.2983,49.1946,49.2637,83071.9308
2010-08-19 09:30:00,70.89,70.89,70.44,70.44,21200.648999459165,49.0493,49.0493,48.7379,48.7379,21200.649
2010-08-19 09:40:00,70.48,70.59,70.25,70.25,28339.64305029745,48.7656,48.8417,48.6064,48.6064,28339.6431
2010-08-19 09:50:00,70.25,70.25,70.03,70.15,28339.64305029745,48.6064,48.6064,48.4542,48.5372,28339.6431
2010-08-19 10:00:00,70.12,70.14,69.46,69.72,71389.9405083829,48.5165,48.5303,48.0598,48.2397,71389.9405
2010-08-19 10:10:00,69.71,69.83,69.55,69.81,44240.12979989183,48.2328,48.3158,48.1221,48.302,44240.1298
2010-08-19 10:20:00,69.84,69.86,69.63,69.66,18496.484586262843,48.3228,48.3366,48.1775,48.1982,18496.4846
2010-08-19 10:30:00,69.63,69.71,69.51,69.55,31476.4737696052,48.1775,48.2328,48.0944,48.1221,31476.4738
2010-08-19 10:40:00,69.59,69.61,69.36,69.41,39913.46673877772,48.1498,48.1636,47.9906,48.0252,39913.4667
2010-08-19 10:50:00,69.42,69.48,69.3,69.33,64034.613304488914,48.0322,48.0737,47.9491,47.9699,64034.6133
2010-08-19 11:00:00,69.32,69.34,69.21,69.25,54083.28826392644,47.963,47.9768,47.8869,47.9145,54083.2883
2010-08-19 11:10:00,69.25,69.29,69.15,69.16,50946.45754461871,47.9145,47.9422,47.8453,47.8523,50946.4575
2010-08-19 11:20:00,69.17,69.26,69.14,69.17,20118.98323418064,47.8592,47.9214,47.8384,47.8592,20118.9832
2010-08-19 11:30:00,69.17,69.17,68.88,68.95,42942.1308815576,47.8592,47.8592,47.6585,47.707,42942.1309
2010-08-19 11:40:00,68.96,68.98,68.72,68.76,28772.30935640887,47.7139,47.7277,47.5478,47.5755,28772.3094
2010-08-19 11:50:00,68.75,68.76,68.58,68.63,39048.13412655489,47.5686,47.5755,47.451,47.4855,39048.1341
2010-08-19 12:00:00,68.63,68.85,68.63,68.82,34829.63764196863,47.4855,47.6378,47.4855,47.617,34829.6376
2010-08-19 12:10:00,68.86,69.03,68.76,69.03,29421.308815575987,47.6447,47.7623,47.5755,47.7623,29421.3088
2010-08-19 12:20:00,69.06,69.17,68.99,69.01,34180.638182801515,47.7831,47.8592,47.7346,47.7485,34180.6382
2010-08-19 12:30:00,69.04,69.11,68.94,68.96,81882.09843158464,47.7692,47.8177,47.7,47.7139,81882.0984
2010-08-19 12:40:00,69.0,69.16,68.92,69.16,63818.2801514332,47.7416,47.8523,47.6862,47.8523,63818.2802
2010-08-19 12:50:00,69.15,69.21,69.12,69.2,41319.6322336398,47.8453,47.8869,47.8246,47.8799,41319.6322
2010-08-19 13:00:00,69.2,69.28,69.2,69.25,9951.325040562466,47.8799,47.9353,47.8799,47.9145,9951.325
2010-08-19 13:10:00,69.25,69.45,69.25,69.45,70740.94104921579,47.9145,48.0529,47.9145,48.0529,70740.941
2010-08-19 13:20:00,69.44,69.53,69.42,69.5,30178.47485127096,48.046,48.1083,48.0322,48.0875,30178.4749
2010-08-19 13:30:00,69.46,69.49,69.35,69.44,12655.489453758788,48.0598,48.0806,47.9837,48.046,12655.4895
2010-08-19 13:40:00,69.45,69.59,69.33,69.53,42617.63115197404,48.0529,48.1498,47.9699,48.1083,42617.6312
2010-08-19 13:50:00,69.54,69.55,69.43,69.43,17306.65224445646,48.1152,48.1221,48.0391,48.0391,17306.6522
2010-08-19 14:00:00,69.41,69.49,69.34,69.49,35154.13737155219,48.0252,48.0806,47.9768,48.0806,35154.1374
2010-08-19 14:10:00,69.49,69.59,69.4,69.55,83071.93077339102,48.0806,48.1498,48.0183,48.1221,83071.9308
2010-08-19 14:20:00,69.55,69.68,69.54,69.61,28988.64250946457,48.1221,48.212,48.1152,48.1636,28988.6425
2010-08-19 14:30:00,69.61,69.83,69.61,69.67,44023.79664683613,48.1636,48.3158,48.1636,48.2051,44023.7966
2010-08-19 14:40:00,69.65,69.83,69.54,69.83,77879.93510005408,48.1913,48.3158,48.1152,48.3158,77879.9351
2010-08-19 14:50:00,69.83,69.83,69.68,69.68,20010.816657652784,48.3158,48.3158,48.212,48.212,20010.8167
2010-08-19 15:00:00,69.63,69.71,69.58,69.67,16657.652785289345,48.1775,48.2328,48.1429,48.2051,16657.6528
2010-08-19 15:10:00,69.68,70.0,69.65,69.99,81665.76527852892,48.212,48.4335,48.1913,48.4265,81665.7653
2010-08-19 15:20:00,69.99,70.1,69.94,69.94,54299.62141698216,48.4265,48.5027,48.3919,48.3919,54299.6214
2010-08-19 15:30:00,69.93,70.08,69.89,69.93,117360.73553272038,48.385,48.4888,48.3574,48.385,117360.7355
2010-08-19 15:40:00,69.92,69.98,69.86,69.91,104597.07950243374,48.3781,48.4196,48.3366,48.3712,104597.0795
2010-08-19 15:50:00,69.91,70.07,69.82,69.88,175878.8534342888,48.3712,48.4819,48.3089,48.3504,175878.8534
2010-08-20 09:30:00,69.34,69.8,69.34,69.73,213088.1557598702,47.9768,48.2951,47.9768,48.2466,213088.1558
2010-08-20 09:40:00,69.72,69.75,69.53,69.55,34613.30448891292,48.2397,48.2605,48.1083,48.1221,34613.3045
2010-08-20 09:50:00,69.55,69.58,69.29,69.38,16873.98593834505,48.1221,48.1429,47.9422,48.0045,16873.9859
2010-08-20 10:00:00,69.41,69.51,69.29,69.35,31368.307193077337,48.0252,48.0944,47.9422,47.9837,31368.3072
2010-08-20 10:10:00,69.34,69.44,69.27,69.36,28772.30935640887,47.9768,48.046,47.9284,47.9906,28772.3094
2010-08-20 10:20:00,69.3,69.44,69.28,69.3,16224.986479177933,47.9491,48.046,47.9353,47.9491,16224.9865
2010-08-20 10:30:00,69.3,69.49,69.3,69.45,13412.655489453758,47.9491,48.0806,47.9491,48.0529,13412.6555
2010-08-20 10:40:00,69.45,69.55,69.43,69.44,16982.152514872905,48.0529,48.1221,48.0391,48.046,16982.1525
2010-08-20 10:50:00,69.46,69.5,69.37,69.4,12006.489994591671,48.0598,48.0875,47.9976,48.0183,12006.49
2010-08-20 11:00:00,69.41,69.42,69.24,69.35,43266.630611141154,48.0252,48.0322,47.9076,47.9837,43266.6306
2010-08-20 11:10:00,69.33,69.33,69.1,69.12,35694.97025419145,47.9699,47.9699,47.8107,47.8246,35694.9703
2010-08-20 11:20:00,69.12,69.2,69.01,69.06,33747.9718766901,47.8246,47.8799,47.7485,47.7831,33747.9719
2010-08-20 11:30:00,69.06,69.13,68.94,68.97,16333.153055705789,47.7831,47.8315,47.7,47.7208,16333.1531
2010-08-20 11:40:00,68.96,69.01,68.9,68.9,29637.64196863169,47.7139,47.7485,47.6724,47.6724,29637.642
2010-08-20 11:50:00,68.9,68.9,68.69,68.76,49323.95889670092,47.6724,47.6724,47.5271,47.5755,49323.9589
2010-08-20 12:00:00,68.79,68.88,68.73,68.88,17739.318550567874,47.5963,47.6585,47.5547,47.6585,17739.3186
2010-08-20 12:10:00,68.9,69.0,68.87,68.95,23363.980530016222,47.6724,47.7416,47.6516,47.707,23363.9805
2010-08-20 12:20:00,68.94,69.04,68.94,69.04,9626.825310978908,47.7,47.7692,47.7,47.7692,9626.8253
2010-08-20 12:30:00,69.0,69.05,68.94,69.03,4542.9962141698215,47.7416,47.7761,47.7,47.7623,4542.9962
2010-08-20 12:40:00,69.05,69.05,68.9,68.91,7896.160086533261,47.7761,47.7761,47.6724,47.6793,7896.1601
2010-08-20 12:50:00,68.9,69.03,68.89,69.0,14494.321254732287,47.6724,47.7623,47.6654,47.7416,14494.3213
2010-08-20 13:00:00,69.01,69.09,69.01,69.09,5300.162249864791,47.7485,47.8038,47.7485,47.8038,5300.1622
2010-08-20 13:10:00,69.11,69.12,69.0,69.0,8545.159545700379,47.8177,47.8246,47.7416,47.7416,8545.1595
2010-08-20 13:20:00,69.0,69.05,68.99,68.99,7247.160627366144,47.7416,47.7761,47.7346,47.7346,7247.1606
2010-08-20 13:30:00,68.98,69.02,68.9,68.98,7247.160627366144,47.7277,47.7554,47.6724,47.7277,7247.1606
2010-08-20 13:40:00,68.97,69.01,68.94,68.96,7896.160086533261,47.7208,47.7485,47.7,47.7139,7896.1601
2010-08-20 13:50:00,68.95,69.08,68.95,69.05,19686.316928069227,47.707,47.7969,47.707,47.7761,19686.3169
2010-08-20 14:00:00,69.07,69.12,69.02,69.12,11898.323418063816,47.79,47.8246,47.7554,47.8246,11898.3234
2010-08-20 14:10:00,69.12,69.23,69.12,69.2,19469.98377501352,47.8246,47.9007,47.8246,47.8799,19469.9838
2010-08-20 14:20:00,69.2,69.25,69.16,69.17,14386.154678204435,47.8799,47.9145,47.8523,47.8592,14386.1547
2010-08-20 14:30:00,69.16,69.25,69.15,69.18,15035.154137371552,47.8523,47.9145,47.8453,47.8661,15035.1541
2010-08-20 14:40:00,69.17,69.31,69.14,69.25,12871.822606814494,47.8592,47.956,47.8384,47.9145,12871.8226
2010-08-20 14:50:00,69.25,69.38,69.25,69.29,18063.81828015144,47.9145,48.0045,47.9145,47.9422,18063.8183
2010-08-20 15:00:00,69.26,69.35,69.22,69.26,12439.156300703082,47.9214,47.9837,47.8938,47.9214,12439.1563
2010-08-20 15:10:00,69.25,69.34,69.25,69.27,12006.489994591671,47.9145,47.9768,47.9145,47.9284,12006.49
2010-08-20 15:20:00,69.26,69.26,69.19,69.23,19253.65062195781,47.9214,47.9214,47.873,47.9007,19253.6506
2010-08-20 15:30:00,69.25,69.37,69.25,69.26,42184.96484586263,47.9145,47.9976,47.9145,47.9214,42184.9648
2010-08-20 15:40:00,69.27,69.38,69.26,69.35,34829.63764196863,47.9284,48.0045,47.9214,47.9837,34829.6376
2010-08-20 15:50:00,69.36,69.46,69.35,69.37,126230.39480800432,47.9906,48.0598,47.9837,47.9976,126230.3948
2010-08-23 09:30:00,69.9,70.19,69.8,70.12,57436.45213628988,48.3643,48.5649,48.2951,48.5165,57436.4521
2010-08-23 09:40:00,70.12,70.31,70.1,70.27,35154.13737155219,48.5165,48.648,48.5027,48.6203,35154.1374
2010-08-23 09:50:00,70.27,70.35,70.22,70.24,21849.648458626285,48.6203,48.6756,48.5857,48.5995,21849.6485
2010-08-23 10:00:00,70.26,70.26,70.07,70.1,15467.820443482964,48.6134,48.6134,48.4819,48.5027,15467.8204
2010-08-23 10:10:00,70.12,70.12,69.93,69.93,15467.820443482964,48.5165,48.5165,48.385,48.385,15467.8204
2010-08-23 10:20:00,69.96,69.96,69.58,69.78,53542.45538128718,48.4058,48.4058,48.1429,48.2812,53542.4554
2010-08-23 10:30:00,69.8,69.99,69.77,69.98,29313.14223904813,48.2951,48.4265,48.2743,48.4196,29313.1422
2010-08-23 10:40:00,69.96,69.97,69.62,69.69,25635.478637101136,48.4058,48.4127,48.1705,48.219,25635.4786
2010-08-23 10:50:00,69.72,69.78,69.58,69.63,13412.655489453758,48.2397,48.2812,48.1429,48.1775,13412.6555
2010-08-23 11:00:00,69.62,69.62,69.42,69.47,22498.6479177934,48.1705,48.1705,48.0322,48.0667,22498.6479
2010-08-23 11:10:00,69.46,69.49,69.35,69.42,31909.1400757166,48.0598,48.0806,47.9837,48.0322,31909.1401
2010-08-23 11:20:00,69.44,69.44,69.24,69.35,25743.645213628988,48.046,48.046,47.9076,47.9837,25743.6452
2010-08-23 11:30:00,69.35,69.42,69.25,69.25,23472.14710654408,47.9837,48.0322,47.9145,47.9145,23472.1471
2010-08-23 11:40:00,69.26,69.36,69.22,69.35,15467.820443482964,47.9214,47.9906,47.8938,47.9837,15467.8204
2010-08-23 11:50:00,69.35,69.37,69.32,69.33,10708.491076257436,47.9837,47.9976,47.963,47.9699,10708.4911
2010-08-23 12:00:00,69.34,69.47,69.34,69.42,9843.158464034614,47.9768,48.0667,47.9768,48.0322,9843.1585
2010-08-23 12:10:00,69.42,69.5,69.41,69.41,16008.653326122228,48.0322,48.0875,48.0252,48.0252,16008.6533
2010-08-23 12:20:00,69.44,69.44,69.36,69.37,11681.990265008111,48.046,48.046,47.9906,47.9976,11681.9903
2010-08-23 12:30:00,69.37,69.46,69.37,69.42,8545.159545700379,47.9976,48.0598,47.9976,48.0322,8545.1595
2010-08-23 12:40:00,69.42,69.49,69.41,69.48,10167.658193618172,48.0322,48.0806,48.0252,48.0737,10167.6582
2010-08-23 12:50:00,69.49,69.54,69.45,69.51,30827.474310438072,48.0806,48.1152,48.0529,48.0944,30827.4743
2010-08-23 13:00:00,69.51,69.54,69.43,69.46,10600.324499729582,48.0944,48.1152,48.0391,48.0598,10600.3245
2010-08-23 13:10:00,69.49,69.55,69.44,69.54,12006.489994591671,48.0806,48.1221,48.046,48.1152,12006.49
2010-08-23 13:20:00,69.57,69.58,69.51,69.52,10816.657652785289,48.1359,48.1429,48.0944,48.1013,10816.6577
2010-08-23 13:30:00,69.54,69.59,69.51,69.54,8545.159545700379,48.1152,48.1498,48.0944,48.1152,8545.1595
2010-08-23 13:40:00,69.54,69.63,69.49,69.56,15467.820443482964,48.1152,48.1775,48.0806,48.129,15467.8204
2010-08-23 13:50:00,69.59,69.64,69.56,69.57,10708.491076257436,48.1498,48.1844,48.129,48.1359,10708.4911
2010-08-23 14:00:00,69.57,69.77,69.56,69.74,12763.656030286642,48.1359,48.2743,48.129,48.2536,12763.656
2010-08-23 14:10:00,69.75,69.8,69.67,69.68,13737.155219037317,48.2605,48.2951,48.2051,48.212,13737.1552
2010-08-23 14:20:00,69.7,69.71,69.61,69.61,6489.994591671173,48.2259,48.2328,48.1636,48.1636,6489.9946
2010-08-23 14:30:00,69.62,69.73,69.62,69.66,10275.824770146024,48.1705,48.2466,48.1705,48.1982,10275.8248
2010-08-23 14:40:00,69.65,69.66,69.54,69.56,10167.658193618172,48.1913,48.1982,48.1152,48.129,10167.6582
2010-08-23 14:50:00,69.57,69.6,69.52,69.52,6598.161168199026,48.1359,48.1567,48.1013,48.1013,6598.1612
2010-08-23 15:00:00,69.53,69.57,69.49,69.51,11573.82368848026,48.1083,48.1359,48.0806,48.0944,11573.8237
2010-08-23 15:10:00,69.5,69.61,69.49,69.54,12114.656571119524,48.0875,48.1636,48.0806,48.1152,12114.6566
2010-08-23 15:20:00,69.53,69.58,69.34,69.36,32233.63980530016,48.1083,48.1429,47.9768,47.9906,32233.6398
2010-08-23 15:30:00,69.37,69.4,69.2,69.23,29529.47539210384,47.9976,48.0183,47.8799,47.9007,29529.4754
2010-08-23 15:40:00,69.23,69.25,69.13,69.2,45105.462412114655,47.9007,47.9145,47.8315,47.8799,45105.4624
2010-08-23 15:50:00,69.2,69.21,68.95,69.0,122444.56462952949,47.8799,47.8869,47.707,47.7416,122444.5646
2010-08-24 09:30:00,68.39,68.7,68.2,68.51,36019.469983775016,47.3195,47.534,47.188,47.4025,36019.47
2010-08-24 09:40:00,68.51,68.76,68.47,68.74,32882.63926446728,47.4025,47.5755,47.3748,47.5617,32882.6393
2010-08-24 09:50:00,68.73,68.84,68.65,68.8,38290.968090859926,47.5547,47.6308,47.4994,47.6032,38290.9681
2010-08-24 10:00:00,68.76,68.77,68.38,68.63,61330.44889129259,47.5755,47.5824,47.3126,47.4855,61330.4489
2010-08-24 10:10:00,68.63,69.08,68.63,69.0,38182.80151433207,47.4855,47.7969,47.4855,47.7416,38182.8015
2010-08-24 10:20:00,69.0,69.15,68.92,68.92,15684.153596538668,47.7416,47.8453,47.6862,47.6862,15684.1536
2010-08-24 10:30:00,68.94,68.98,68.72,68.76,38939.96755002704,47.7,47.7277,47.5478,47.5755,38939.9676
2010-08-24 10:40:00,68.75,68.91,68.73,68.76,39048.13412655489,47.5686,47.6793,47.5547,47.5755,39048.1341
2010-08-24 10:50:00,68.78,68.86,68.67,68.86,43266.630611141154,47.5893,47.6447,47.5132,47.6447,43266.6306
2010-08-24 11:00:00,68.89,68.97,68.67,68.69,80151.433207139,47.6654,47.7208,47.5132,47.5271,80151.4332
2010-08-24 11:10:00,68.69,68.73,68.62,68.67,49864.79177934018,47.5271,47.5547,47.4786,47.5132,49864.7918
2010-08-24 11:20:00,68.66,68.68,68.6,68.62,52352.6230394808,47.5063,47.5201,47.4648,47.4786,52352.623
2010-08-24 11:30:00,68.62,68.68,68.58,68.58,53866.95511087074,47.4786,47.5201,47.451,47.451,53866.9551
2010-08-24 11:40:00,68.58,68.68,68.53,68.55,70416.44131963223,47.451,47.5201,47.4164,47.4302,70416.4413
2010-08-24 11:50:00,68.55,68.55,68.5,68.51,43158.4640346133,47.4302,47.4302,47.3956,47.4025,43158.464
2010-08-24 12:00:00,68.51,68.59,68.5,68.57,22282.314764737694,47.4025,47.4579,47.3956,47.444,22282.3148
2010-08-24 12:10:00,68.56,68.64,68.5,68.53,19253.65062195781,47.4371,47.4925,47.3956,47.4164,19253.6506
2010-08-24 12:20:00,68.52,68.56,68.46,68.49,56571.11952406706,47.4094,47.4371,47.3679,47.3887,56571.1195
2010-08-24 12:30:00,68.49,68.55,68.46,68.48,34829.63764196863,47.3887,47.4302,47.3679,47.3818,34829.6376
2010-08-24 12:40:00,68.47,68.5,68.45,68.45,16873.98593834505,47.3748,47.3956,47.361,47.361,16873.9859
2010-08-24 12:50:00,68.45,68.5,68.43,68.43,21525.148729042725,47.361,47.3956,47.3472,47.3472,21525.1487
2010-08-24 13:00:00,68.43,68.45,68.39,68.41,25851.81179015684,47.3472,47.361,47.3195,47.3333,25851.8118
2010-08-24 13:10:00,68.41,68.45,68.39,68.41,17198.48566792861,47.3333,47.361,47.3195,47.3333,17198.4857
2010-08-24 13:20:00,68.41,68.54,68.4,68.51,12979.989183342346,47.3333,47.4233,47.3264,47.4025,12979.9892
2010-08-24 13:30:00,68.52,68.54,68.42,68.51,9734.99188750676,47.4094,47.4233,47.3402,47.4025,9734.9919
2010-08-24 13:40:00,68.54,68.54,68.39,68.42,35262.30394808004,47.4233,47.4233,47.3195,47.3402,35262.3039
2010-08-24 13:50:00,68.41,68.46,68.37,68.39,16873.98593834505,47.3333,47.3679,47.3057,47.3195,16873.9859
2010-08-24 14:00:00,68.39,68.45,68.36,68.38,26392.644672796105,47.3195,47.361,47.2987,47.3126,26392.6447
2010-08-24 14:10:00,68.39,68.43,68.35,68.4,30611.141157382368,47.3195,47.3472,47.2918,47.3264,30611.1412
2010-08-24 14:20:00,68.42,68.49,68.35,68.37,21957.815035154137,47.3402,47.3887,47.2918,47.3057,21957.815
2010-08-24 14:30:00,68.37,68.52,68.35,68.48,38615.46782044348,47.3057,47.4094,47.2918,47.3818,38615.4678
2010-08-24 14:40:00,68.47,68.49,68.36,68.4,45754.461871281776,47.3748,47.3887,47.2987,47.3264,45754.4619
2010-08-24 14:50:00,68.42,68.49,68.37,68.46,21200.648999459165,47.3402,47.3887,47.3057,47.3679,21200.649
2010-08-24 15:00:00,68.47,68.59,68.44,68.57,31476.4737696052,47.3748,47.4579,47.3541,47.444,31476.4738
2010-08-24 15:10:00,68.58,68.58,68.49,68.51,22390.48134126555,47.451,47.451,47.3887,47.4025,22390.4813
2010-08-24 15:20:00,68.51,68.63,68.43,68.53,29637.64196863169,47.4025,47.4855,47.3472,47.4164,29637.642
2010-08-24 15:30:00,68.56,68.6,68.36,68.36,112709.5727420227,47.4371,47.4648,47.2987,47.2987,112709.5727
2010-08-24 15:40:00,68.37,68.42,67.74,68.36,79502.43374797187,47.3057,47.3402,46.8698,47.2987,79502.4337
2010-08-24 15:50:00,68.37,68.4,68.27,68.3,144618.71281773932,47.3057,47.3264,47.2365,47.2572,144618.7128
2010-08-25 09:30:00,67.78,68.29,67.69,68.1,29637.64196863169,46.8974,47.2503,46.8352,47.1188,29637.642
2010-08-25 09:40:00,68.1,68.1,67.63,67.63,63710.11357490535,47.1188,47.1188,46.7936,46.7936,63710.1136
2010-08-25 09:50:00,67.63,67.66,67.52,67.52,68036.77663601947,46.7936,46.8144,46.7175,46.7175,68036.7766
2010-08-25 10:00:00,67.52,67.7,67.45,67.58,160519.19956733368,46.7175,46.8421,46.6691,46.759,160519.1996
2010-08-25 10:10:00,67.57,67.67,67.49,67.51,64467.27961060032,46.7521,46.8213,46.6968,46.7106,64467.2796
2010-08-25 10:20:00,67.51,67.59,67.43,67.44,41103.2990805841,46.7106,46.766,46.6553,46.6622,41103.2991
2010-08-25 10:30:00,67.43,67.45,67.31,67.31,60032.44997295836,46.6553,46.6691,46.5722,46.5722,60032.45
2010-08-25 10:40:00,67.31,67.49,67.31,67.49,28015.14332071389,46.5722,46.6968,46.5722,46.6968,28015.1433
2010-08-25 10:50:00,67.48,67.5,67.37,67.43,37750.13520822066,46.6899,46.7037,46.6137,46.6553,37750.1352
2010-08-25 11:00:00,67.44,67.6,67.44,67.51,57977.28501892915,46.6622,46.7729,46.6622,46.7106,57977.285
2010-08-25 11:10:00,67.5,67.56,67.42,67.53,42725.79772850189,46.7037,46.7452,46.6483,46.7245,42725.7977
2010-08-25 11:20:00,67.53,67.65,67.51,67.58,27041.64413196322,46.7245,46.8075,46.7106,46.759,27041.6441
2010-08-25 11:30:00,67.57,67.58,67.49,67.5,27798.8101676582,46.7521,46.759,46.6968,46.7037,27798.8102
2010-08-25 11:40:00,67.49,67.56,67.48,67.52,19902.65008112493,46.6968,46.7452,46.6899,46.7175,19902.6501
2010-08-25 11:50:00,67.5,67.59,67.49,67.53,28231.47647376961,46.7037,46.766,46.6968,46.7245,28231.4765
2010-08-25 12:00:00,67.53,67.63,67.48,67.48,29313.14223904813,46.7245,46.7936,46.6899,46.6899,29313.1422
2010-08-25 12:10:00,67.48,67.53,67.47,67.52,23472.14710654408,46.6899,46.7245,46.6829,46.7175,23472.1471
2010-08-25 12:20:00,67.53,67.54,67.48,67.51,8977.82585181179,46.7245,46.7314,46.6899,46.7106,8977.8259
2010-08-25 12:30:00,67.53,67.56,67.46,67.49,20551.64954029205,46.7245,46.7452,46.676,46.6968,20551.6495
2010-08-25 12:40:00,67.48,67.5,67.46,67.5,13737.155219037317,46.6899,46.7037,46.676,46.7037,13737.1552
2010-08-25 12:50:00,67.5,67.51,67.44,67.45,17306.65224445646,46.7037,46.7106,46.6622,46.6691,17306.6522
2010-08-25 13:00:00,67.48,67.55,67.44,67.53,9410.4921579232,46.6899,46.7383,46.6622,46.7245,9410.4922
2010-08-25 13:10:00,67.55,67.6,67.49,67.56,12763.656030286642,46.7383,46.7729,46.6968,46.7452,12763.656
2010-08-25 13:20:00,67.55,67.61,67.53,67.53,6165.494862087615,46.7383,46.7798,46.7245,46.7245,6165.4949
2010-08-25 13:30:00,67.51,67.61,67.49,67.56,13088.1557598702,46.7106,46.7798,46.6968,46.7452,13088.1558
2010-08-25 13:40:00,67.55,67.65,67.53,67.63,15359.65386695511,46.7383,46.8075,46.7245,46.7936,15359.6539
2010-08-25 13:50:00,67.63,67.7,67.61,67.65,7896.160086533261,46.7936,46.8421,46.7798,46.8075,7896.1601
2010-08-25 14:00:00,67.65,67.67,67.59,67.65,39913.46673877772,46.8075,46.8213,46.766,46.8075,39913.4667
2010-08-25 14:10:00,67.65,67.67,67.62,67.66,25851.81179015684,46.8075,46.8213,46.7867,46.8144,25851.8118
2010-08-25 14:20:00,67.66,67.68,67.61,67.64,32774.47268793943,46.8144,46.8282,46.7798,46.8006,32774.4727
2010-08-25 14:30:00,67.63,67.84,67.6,67.79,39264.4672796106,46.7936,46.9389,46.7729,46.9043,39264.4673
2010-08-25 14:40:00,67.79,68.01,67.79,67.95,37101.135749053545,46.9043,47.0566,46.9043,47.0151,37101.1357
2010-08-25 14:50:00,67.96,67.99,67.9,67.98,36127.63656030287,47.022,47.0427,46.9805,47.0358,36127.6366
2010-08-25 15:00:00,67.99,68.03,67.94,67.99,28231.47647376961,47.0427,47.0704,47.0081,47.0427,28231.4765
2010-08-25 15:10:00,67.97,68.03,67.89,67.89,31692.806922660897,47.0289,47.0704,46.9735,46.9735,31692.8069
2010-08-25 15:20:00,67.9,67.91,67.83,67.87,25419.145484045428,46.9805,46.9874,46.932,46.9597,25419.1455
2010-08-25 15:30:00,67.88,68.14,67.87,68.11,96160.08653326122,46.9666,47.1465,46.9597,47.1258,96160.0865
2010-08-25 15:40:00,68.11,68.17,68.08,68.13,186695.5110870741,47.1258,47.1673,47.105,47.1396,186695.5111
2010-08-25 15:50:00,68.14,68.16,68.0,68.01,143645.21362898863,47.1465,47.1604,47.0496,47.0566,143645.2136
2010-08-26 09:30:00,68.59,68.8,68.21,68.69,93239.5889670092,47.4579,47.6032,47.1949,47.5271,93239.589
2010-08-26 09:40:00,68.69,68.92,68.63,68.67,44131.96322336398,47.5271,47.6862,47.4855,47.5132,44131.9632
2010-08-26 09:50:00,68.66,68.66,68.39,68.46,33098.972417522986,47.5063,47.5063,47.3195,47.3679,33098.9724
2010-08-26 10:00:00,68.45,68.84,68.42,68.83,26284.478096268253,47.361,47.6308,47.3402,47.6239,26284.4781
2010-08-26 10:10:00,68.81,68.96,68.78,68.87,21957.815035154137,47.6101,47.7139,47.5893,47.6516,21957.815
2010-08-26 10:20:00,68.88,68.88,68.65,68.73,12547.322877230936,47.6585,47.6585,47.4994,47.5547,12547.3229
2010-08-26 10:30:00,68.75,68.82,68.69,68.76,15143.320713899404,47.5686,47.617,47.5271,47.5755,15143.3207
2010-08-26 10:40:00,68.77,68.87,68.54,68.66,49864.79177934018,47.5824,47.6516,47.4233,47.5063,49864.7918
2010-08-26 10:50:00,68.67,68.68,68.51,68.54,8545.159545700379,47.5132,47.5201,47.4025,47.4233,8545.1595
2010-08-26 11:00:00,68.55,68.56,68.32,68.34,72363.43969713358,47.4302,47.4371,47.2711,47.2849,72363.4397
2010-08-26 11:10:00,68.34,68.44,68.27,68.42,32882.63926446728,47.2849,47.3541,47.2365,47.3402,32882.6393
2010-08-26 11:20:00,68.39,68.46,68.34,68.4,16224.986479177933,47.3195,47.3679,47.2849,47.3264,16224.9865
2010-08-26 11:30:00,68.43,68.61,68.42,68.55,37533.80205516495,47.3472,47.4717,47.3402,47.4302,37533.8021
2010-08-26 11:40:00,68.55,68.6,68.36,68.4,24012.979989183343,47.4302,47.4648,47.2987,47.3264,24012.98
2010-08-26 11:50:00,68.41,68.5,68.34,68.48,32449.972958355866,47.3333,47.3956,47.2849,47.3818,32449.973
2010-08-26 12:00:00,68.48,68.49,68.39,68.42,16333.153055705789,47.3818,47.3887,47.3195,47.3402,16333.1531
2010-08-26 12:10:00,68.44,68.44,68.34,68.35,6273.661438615468,47.3541,47.3541,47.2849,47.2918,6273.6614
2010-08-26 12:20:00,68.36,68.42,68.35,68.35,7247.160627366144,47.2987,47.3402,47.2918,47.2918,7247.1606
2010-08-26 12:30:00,68.37,68.44,68.37,68.39,7787.993510005408,47.3057,47.3541,47.3057,47.3195,7787.9935
2010-08-26 12:40:00,68.39,68.42,68.36,68.4,13304.488912925906,47.3195,47.3402,47.2987,47.3264,13304.4889
2010-08-26 12:50:00,68.39,68.42,68.34,68.37,25959.97836668469,47.3195,47.3402,47.2849,47.3057,25959.9784
2010-08-26 13:00:00,68.41,68.44,68.34,68.37,8869.659275283937,47.3333,47.3541,47.2849,47.3057,8869.6593
2010-08-26 13:10:00,68.37,68.39,68.33,68.33,11465.657111952409,47.3057,47.3195,47.278,47.278,11465.6571
2010-08-26 13:20:00,68.35,68.43,68.33,68.39,10275.824770146024,47.2918,47.3472,47.278,47.3195,10275.8248
2010-08-26 13:30:00,68.39,68.47,68.38,68.44,10492.15792320173,47.3195,47.3748,47.3126,47.3541,10492.1579
2010-08-26 13:40:00,68.42,68.43,68.34,68.34,19578.15035154137,47.3402,47.3472,47.2849,47.2849,19578.1504
2010-08-26 13:50:00,68.36,68.39,68.32,68.32,25635.478637101136,47.2987,47.3195,47.2711,47.2711,25635.4786
2010-08-26 14:00:00,68.32,68.36,68.23,68.23,29204.97566252028,47.2711,47.2987,47.2088,47.2088,29204.9757
2010-08-26 14:10:00,68.23,68.23,68.11,68.11,39372.633856138455,47.2088,47.2088,47.1258,47.1258,39372.6339
2010-08-26 14:20:00,68.13,68.16,68.09,68.11,14277.98810167658,47.1396,47.1604,47.1119,47.1258,14277.9881
2010-08-26 14:30:00,68.11,68.14,68.08,68.13,18929.15089237425,47.1258,47.1465,47.105,47.1396,18929.1509
2010-08-26 14:40:00,68.13,68.14,68.08,68.08,29745.808545159543,47.1396,47.1465,47.105,47.105,29745.8085
2010-08-26 14:50:00,68.07,68.11,68.01,68.02,41752.29853975122,47.0981,47.1258,47.0566,47.0635,41752.2985
2010-08-26 15:00:00,68.02,68.08,67.99,68.04,34072.47160627366,47.0635,47.105,47.0427,47.0773,34072.4716
2010-08-26 15:10:00,68.03,68.16,68.03,68.11,66846.94429421308,47.0704,47.1604,47.0704,47.1258,66846.9443
2010-08-26 15:20:00,68.11,68.25,68.09,68.17,64683.61276365603,47.1258,47.2226,47.1119,47.1673,64683.6128
2010-08-26 15:30:00,68.16,68.25,68.12,68.24,30070.308274743104,47.1604,47.2226,47.1327,47.2157,30070.3083
2010-08-26 15:40:00,68.21,68.39,68.19,68.26,61114.11573823688,47.1949,47.3195,47.1811,47.2295,61114.1157
2010-08-26 15:50:00,68.26,68.28,68.0,68.04,88480.25959978366,47.2295,47.2434,47.0496,47.0773,88480.2596
2010-08-27 09:30:00,68.61,68.9,68.48,68.69,19037.317468902107,47.4717,47.6724,47.3818,47.5271,19037.3175
2010-08-27 09:40:00,68.67,68.69,68.41,68.41,18496.484586262843,47.5132,47.5271,47.3333,47.3333,18496.4846
2010-08-27 09:50:00,68.41,68.47,68.1,68.1,28231.47647376961,47.3333,47.3748,47.1188,47.1188,28231.4765
2010-08-27 10:00:00,68.15,68.31,67.92,67.98,81773.93185505678,47.1534,47.2641,46.9943,47.0358,81773.9319
2010-08-27 10:10:00,68.01,68.3,67.91,68.2,96809.08599242834,47.0566,47.2572,46.9874,47.188,96809.086
2010-08-27 10:20:00,68.21,68.54,68.14,68.42,89778.2585181179,47.1949,47.4233,47.1465,47.3402,89778.2585
2010-08-27 10:30:00,68.44,68.47,68.31,68.37,67279.6106003245,47.3541,47.3748,47.2641,47.3057,67279.6106
2010-08-27 10:40:00,68.37,68.46,68.37,68.41,34180.638182801515,47.3057,47.3679,47.3057,47.3333,34180.6382
2010-08-27 10:50:00,68.41,68.46,68.28,68.34,24986.47917793402,47.3333,47.3679,47.2434,47.2849,24986.4792
2010-08-27 11:00:00,68.36,68.67,68.35,68.58,74310.43807463493,47.2987,47.5132,47.2918,47.451,74310.4381
2010-08-27 11:10:00,68.58,68.64,68.49,68.54,106003.24499729584,47.451,47.4925,47.3887,47.4233,106003.245
2010-08-27 11:20:00,68.55,68.75,68.54,68.64,61114.11573823688,47.4302,47.5686,47.4233,47.4925,61114.1157
2010-08-27 11:30:00,68.65,68.78,68.57,68.57,39372.633856138455,47.4994,47.5893,47.444,47.444,39372.6339
2010-08-27 11:40:00,68.58,68.65,68.47,68.56,29096.809085992427,47.451,47.4994,47.3748,47.4371,29096.8091
2010-08-27 11:50:00,68.58,68.62,68.51,68.58,30502.97458085452,47.451,47.4786,47.4025,47.451,30502.9746
2010-08-27 12:00:00,68.57,68.63,68.49,68.59,33098.972417522986,47.444,47.4855,47.3887,47.4579,33098.9724
2010-08-27 12:10:00,68.57,68.71,68.52,68.7,21741.48188209843,47.444,47.5409,47.4094,47.534,21741.4819
2010-08-27 12:20:00,68.68,68.8,68.65,68.72,30719.30773391022,47.5201,47.6032,47.4994,47.5478,30719.3077
2010-08-27 12:30:00,68.73,68.75,68.58,68.63,34613.30448891292,47.5547,47.5686,47.451,47.4855,34613.3045
2010-08-27 12:40:00,68.63,68.64,68.41,68.43,29853.9751216874,47.4855,47.4925,47.3333,47.3472,29853.9751
2010-08-27 12:50:00,68.43,68.47,68.36,68.41,20767.98269334776,47.3472,47.3748,47.2987,47.3333,20767.9827
2010-08-27 13:00:00,68.39,68.45,68.36,68.44,18929.15089237425,47.3195,47.361,47.2987,47.3541,18929.1509
2010-08-27 13:10:00,68.44,68.47,68.34,68.43,19469.98377501352,47.3541,47.3748,47.2849,47.3472,19469.9838
2010-08-27 13:20:00,68.44,68.51,68.39,68.51,26176.3115197404,47.3541,47.4025,47.3195,47.4025,26176.3115
2010-08-27 13:30:00,68.53,68.68,68.49,68.57,46836.127636560304,47.4164,47.5201,47.3887,47.444,46836.1276
2010-08-27 13:40:00,68.57,68.61,68.43,68.44,24229.313142239047,47.444,47.4717,47.3472,47.3541,24229.3131
2010-08-27 13:50:00,68.45,68.61,68.44,68.61,33639.80530016225,47.361,47.4717,47.3541,47.4717,33639.8053
2010-08-27 14:00:00,68.61,68.66,68.42,68.49,57328.28555976203,47.4717,47.5063,47.3402,47.3887,57328.2856
2010-08-27 14:10:00,68.49,68.52,68.39,68.44,64034.613304488914,47.3887,47.4094,47.3195,47.3541,64034.6133
2010-08-27 14:20:00,68.46,68.6,68.42,68.6,24553.812871822607,47.3679,47.4648,47.3402,47.4648,24553.8129
2010-08-27 14:30:00,68.61,68.8,68.61,68.8,33423.47214710654,47.4717,47.6032,47.4717,47.6032,33423.4721
2010-08-27 14:40:00,68.8,68.89,68.77,68.8,19145.484045429963,47.6032,47.6654,47.5824,47.6032,19145.484
2010-08-27 14:50:00,68.78,68.83,68.74,68.8,18063.81828015144,47.5893,47.6239,47.5617,47.6032,18063.8183
2010-08-27 15:00:00,68.81,68.81,68.75,68.78,17414.818820984314,47.6101,47.6101,47.5686,47.5893,17414.8188
2010-08-27 15:10:00,68.78,68.83,68.7,68.74,30827.474310438072,47.5893,47.6239,47.534,47.5617,30827.4743
2010-08-27 15:20:00,68.75,68.85,68.75,68.81,47809.626825310974,47.5686,47.6378,47.5686,47.6101,47809.6268
2010-08-27 15:30:00,68.81,68.85,68.76,68.79,40670.63277447269,47.6101,47.6378,47.5755,47.5963,40670.6328
2010-08-27 15:40:00,68.8,68.88,68.78,68.84,79718.76690102759,47.6032,47.6585,47.5893,47.6308,79718.7669
2010-08-27 15:50:00,68.84,68.89,68.76,68.85,140724.7160627366,47.6308,47.6654,47.5755,47.6378,140724.7161
2010-08-30 09:30:00,68.52,68.63,68.24,68.54,27690.64359113034,47.4094,47.4855,47.2157,47.4233,27690.6436
2010-08-30 09:40:00,68.53,68.91,68.53,68.82,32666.306111411574,47.4164,47.6793,47.4164,47.617,32666.3061
2010-08-30 09:50:00,68.81,68.86,68.63,68.72,34180.638182801515,47.6101,47.6447,47.4855,47.5478,34180.6382
2010-08-30 10:00:00,68.7,68.74,68.58,68.66,22714.981070849102,47.534,47.5617,47.451,47.5063,22714.9811
2010-08-30 10:10:00,68.69,68.73,68.55,68.63,30394.808004326664,47.5271,47.5547,47.4302,47.4855,30394.808
2010-08-30 10:20:00,68.63,68.68,68.46,68.48,51919.956733369385,47.4855,47.5201,47.3679,47.3818,51919.9567
2010-08-30 10:30:00,68.46,68.48,68.3,68.36,24770.14602487831,47.3679,47.3818,47.2572,47.2987,24770.146
2010-08-30 10:40:00,68.36,68.39,68.27,68.32,24012.979989183343,47.2987,47.3195,47.2365,47.2711,24012.98
2010-08-30 10:50:00,68.33,68.41,68.31,68.31,16333.153055705789,47.278,47.3333,47.2641,47.2641,16333.1531
2010-08-30 11:00:00,68.32,68.34,68.18,68.26,29745.808545159543,47.2711,47.2849,47.1742,47.2295,29745.8085
2010-08-30 11:10:00,68.26,68.33,68.19,68.32,24661.97944835046,47.2295,47.278,47.1811,47.2711,24661.9794
2010-08-30 11:20:00,68.31,68.4,68.21,68.37,29096.809085992427,47.2641,47.3264,47.1949,47.3057,29096.8091
2010-08-30 11:30:00,68.38,68.42,68.34,68.36,13845.32179556517,47.3126,47.3402,47.2849,47.2987,13845.3218
2010-08-30 11:40:00,68.35,68.36,68.24,68.24,20227.14981070849,47.2918,47.2987,47.2157,47.2157,20227.1498
2010-08-30 11:50:00,68.27,68.27,68.21,68.24,12655.489453758788,47.2365,47.2365,47.1949,47.2157,12655.4895
2010-08-30 12:00:00,68.24,68.27,68.2,68.27,14061.654948620877,47.2157,47.2365,47.188,47.2365,14061.6549
2010-08-30 12:10:00,68.27,68.29,68.25,68.29,7030.8274743104375,47.2365,47.2503,47.2226,47.2503,7030.8275
2010-08-30 12:20:00,68.31,68.31,68.24,68.27,4542.9962141698215,47.2641,47.2641,47.2157,47.2365,4542.9962
2010-08-30 12:30:00,68.27,68.32,68.22,68.32,8545.159545700379,47.2365,47.2711,47.2019,47.2711,8545.1595
2010-08-30 12:40:00,68.34,68.41,68.3,68.39,8220.65981611682,47.2849,47.3333,47.2572,47.3195,8220.6598
2010-08-30 12:50:00,68.39,68.39,68.27,68.28,6814.494321254732,47.3195,47.3195,47.2365,47.2434,6814.4943
2010-08-30 13:00:00,68.28,68.29,68.24,68.25,4975.662520281233,47.2434,47.2503,47.2157,47.2226,4975.6625
2010-08-30 13:10:00,68.25,68.33,68.24,68.33,9843.158464034614,47.2226,47.278,47.2157,47.278,9843.1585
2010-08-30 13:20:00,68.29,68.3,68.19,68.24,60573.282855597616,47.2503,47.2572,47.1811,47.2157,60573.2829
2010-08-30 13:30:00,68.23,68.3,68.22,68.25,18280.15143320714,47.2088,47.2572,47.2019,47.2226,18280.1514
2010-08-30 13:40:00,68.23,68.33,68.23,68.31,28231.47647376961,47.2088,47.278,47.2088,47.2641,28231.4765
2010-08-30 13:50:00,68.31,68.35,68.23,68.35,43699.29691725257,47.2641,47.2918,47.2088,47.2918,43699.2969
2010-08-30 14:00:00,68.33,68.38,68.2,68.27,25851.81179015684,47.278,47.3126,47.188,47.2365,25851.8118
2010-08-30 14:10:00,68.27,68.36,68.26,68.36,22606.814494321254,47.2365,47.2987,47.2295,47.2987,22606.8145
2010-08-30 14:20:00,68.36,68.48,68.34,68.46,34288.80475932937,47.2987,47.3818,47.2849,47.3679,34288.8048
2010-08-30 14:30:00,68.46,68.56,68.34,68.41,36992.969172525685,47.3679,47.4371,47.2849,47.3333,36992.9692
2010-08-30 14:40:00,68.41,68.53,68.41,68.47,23039.480800432662,47.3333,47.4164,47.3333,47.3748,23039.4808
2010-08-30 14:50:00,68.47,68.52,68.45,68.49,24553.812871822607,47.3748,47.4094,47.361,47.3887,24553.8129
2010-08-30 15:00:00,68.49,68.54,68.43,68.43,35694.97025419145,47.3887,47.4233,47.3472,47.3472,35694.9703
2010-08-30 15:10:00,68.43,68.46,68.27,68.33,18280.15143320714,47.3472,47.3679,47.2365,47.278,18280.1514
2010-08-30 15:20:00,68.32,68.46,68.29,68.34,56571.11952406706,47.2711,47.3679,47.2503,47.2849,56571.1195
2010-08-30 15:30:00,68.33,68.37,68.32,68.35,49756.62520281233,47.278,47.3057,47.2711,47.2918,49756.6252
2010-08-30 15:40:00,68.34,68.36,68.22,68.23,91508.92374256357,47.2849,47.2987,47.2019,47.2088,91508.9237
2010-08-30 15:50:00,68.22,68.33,68.14,68.15,216116.81990265008,47.2019,47.278,47.1465,47.1534,216116.8199
2010-08-31 09:30:00,67.91,68.11,67.9,68.08,47917.79340183883,46.9874,47.1258,46.9805,47.105,47917.7934
2010-08-31 09:40:00,68.08,68.45,68.0,68.35,55164.95402920497,47.105,47.361,47.0496,47.2918,55164.954
2010-08-31 09:50:00,68.36,68.54,68.35,68.45,48458.626284478094,47.2987,47.4233,47.2918,47.361,48458.6263
2010-08-31 10:00:00,68.49,68.73,68.48,68.62,43699.29691725257,47.3887,47.5547,47.3818,47.4786,43699.2969
2010-08-31 10:10:00,68.62,68.68,68.4,68.45,29637.64196863169,47.4786,47.5201,47.3264,47.361,29637.642
2010-08-31 10:20:00,68.46,68.51,68.42,68.45,13737.155219037317,47.3679,47.4025,47.3402,47.361,13737.1552
2010-08-31 10:30:00,68.5,68.53,68.27,68.29,32666.306111411574,47.3956,47.4164,47.2365,47.2503,32666.3061
2010-08-31 10:40:00,68.33,68.35,68.21,68.21,14926.9875608437,47.278,47.2918,47.1949,47.1949,14926.9876
2010-08-31 10:50:00,68.26,68.42,68.25,68.42,29637.64196863169,47.2295,47.3402,47.2226,47.3402,29637.642
2010-08-31 11:00:00,68.41,68.51,68.31,68.31,23580.31368307193,47.3333,47.4025,47.2641,47.2641,23580.3137
2010-08-31 11:10:00,68.33,68.43,68.21,68.23,17847.485127095726,47.278,47.3472,47.1949,47.2088,17847.4851
2010-08-31 11:20:00,68.23,68.47,68.22,68.36,28664.14277988101,47.2088,47.3748,47.2019,47.2987,28664.1428
2010-08-31 11:30:00,68.34,68.41,68.27,68.3,16873.98593834505,47.2849,47.3333,47.2365,47.2572,16873.9859
2010-08-31 11:40:00,68.32,68.39,68.26,68.33,8328.826392644673,47.2711,47.3195,47.2295,47.278,8328.8264
2010-08-31 11:50:00,68.33,68.51,68.33,68.36,14818.820984315846,47.278,47.4025,47.278,47.2987,14818.821
2010-08-31 12:00:00,68.37,68.42,68.33,68.35,10708.491076257436,47.3057,47.3402,47.278,47.2918,10708.4911
2010-08-31 12:10:00,68.34,68.36,68.26,68.29,6814.494321254732,47.2849,47.2987,47.2295,47.2503,6814.4943
2010-08-31 12:20:00,68.3,68.32,68.25,68.26,5840.995132504056,47.2572,47.2711,47.2226,47.2295,5840.9951
2010-08-31 12:30:00,68.27,68.29,68.23,68.23,5516.495402920497,47.2365,47.2503,47.2088,47.2088,5516.4954
2010-08-31 12:40:00,68.23,68.27,68.12,68.26,6922.660897782585,47.2088,47.2365,47.1327,47.2295,6922.6609
2010-08-31 12:50:00,68.27,68.31,68.15,68.16,9518.658734451054,47.2365,47.2641,47.1534,47.1604,9518.6587
2010-08-31 13:00:00,68.15,68.25,68.15,68.22,9085.992428339645,47.1534,47.2226,47.1534,47.2019,9085.9924
2010-08-31 13:10:00,68.24,68.33,68.23,68.25,5624.66197944835,47.2157,47.278,47.2088,47.2226,5624.662
2010-08-31 13:20:00,68.27,68.35,68.25,68.31,7247.160627366144,47.2365,47.2918,47.2226,47.2641,7247.1606
2010-08-31 13:30:00,68.33,68.36,68.24,68.35,7355.327203893997,47.278,47.2987,47.2157,47.2918,7355.3272
2010-08-31 13:40:00,68.34,68.34,68.29,68.32,2487.8312601406165,47.2849,47.2849,47.2503,47.2711,2487.8313
2010-08-31 13:50:00,68.34,68.35,68.26,68.27,6489.994591671173,47.2849,47.2918,47.2295,47.2365,6489.9946
2010-08-31 14:00:00,68.27,68.38,68.15,68.38,22823.14764737696,47.2365,47.3126,47.1534,47.3126,22823.1476
2010-08-31 14:10:00,68.38,68.44,68.28,68.28,41968.63169280692,47.3126,47.3541,47.2434,47.2434,41968.6317
2010-08-31 14:20:00,68.27,68.34,68.22,68.27,45213.62898864251,47.2365,47.2849,47.2019,47.2365,45213.629
2010-08-31 14:30:00,68.28,68.35,68.13,68.18,35045.97079502434,47.2434,47.2918,47.1396,47.1742,35045.9708
2010-08-31 14:40:00,68.17,68.24,68.09,68.09,59491.61709031909,47.1673,47.2157,47.1119,47.1119,59491.6171
2010-08-31 14:50:00,68.08,68.22,68.07,68.09,45429.96214169821,47.105,47.2019,47.0981,47.1119,45429.9621
2010-08-31 15:00:00,68.08,68.24,68.08,68.21,35694.97025419145,47.105,47.2157,47.105,47.1949,35694.9703
2010-08-31 15:10:00,68.2,68.23,68.08,68.18,23796.646836127635,47.188,47.2088,47.105,47.1742,23796.6468
2010-08-31 15:20:00,68.19,68.23,68.1,68.14,23796.646836127635,47.1811,47.2088,47.1188,47.1465,23796.6468
2010-08-31 15:30:00,68.17,68.29,68.11,68.16,42293.13142239048,47.1673,47.2503,47.1258,47.1604,42293.1314
2010-08-31 15:40:00,68.14,68.53,68.14,68.45,138885.8842617631,47.1465,47.4164,47.1465,47.361,138885.8843
2010-08-31 15:50:00,68.45,68.49,68.25,68.43,132828.55597620335,47.361,47.3887,47.2226,47.3472,132828.556
2010-09-01 09:30:00,69.31,69.31,68.66,68.7,63061.11411573824,47.956,47.956,47.5063,47.534,63061.1141
2010-09-01 09:40:00,68.7,68.78,68.54,68.62,101784.74851270956,47.534,47.5893,47.4233,47.4786,101784.7485
2010-09-01 09:50:00,68.63,68.76,68.45,68.53,129475.39210383991,47.4855,47.5755,47.361,47.4164,129475.3921
2010-09-01 10:00:00,68.51,68.95,68.51,68.72,264467.2796106003,47.4025,47.707,47.4025,47.5478,264467.2796
2010-09-01 10:10:00,68.69,68.9,68.65,68.84,128393.72633856138,47.5271,47.6724,47.4994,47.6308,128393.7263
2010-09-01 10:20:00,68.85,68.88,68.72,68.78,59599.78366684694,47.6378,47.6585,47.5478,47.5893,59599.7837
2010-09-01 10:30:00,68.77,68.98,68.73,68.95,119307.73391022174,47.5824,47.7277,47.5547,47.707,119307.7339
2010-09-01 10:40:00,68.96,69.06,68.95,69.01,97674.41860465116,47.7139,47.7831,47.707,47.7485,97674.4186
2010-09-01 10:50:00,69.02,69.14,69.0,69.05,82855.59762033532,47.7554,47.8384,47.7416,47.7761,82855.5976
2010-09-01 11:00:00,69.04,69.25,69.03,69.22,176095.1865873445,47.7692,47.9145,47.7623,47.8938,176095.1866
2010-09-01 11:10:00,69.22,69.24,69.02,69.11,80367.7663601947,47.8938,47.9076,47.7554,47.8177,80367.7664
2010-09-01 11:20:00,69.12,69.15,68.97,69.05,38182.80151433207,47.8246,47.8453,47.7208,47.7761,38182.8015
2010-09-01 11:30:00,69.03,69.14,68.99,69.12,65440.778799351,47.7623,47.8384,47.7346,47.8246,65440.7788
2010-09-01 11:40:00,69.12,69.18,69.02,69.06,51270.95727420227,47.8246,47.8661,47.7554,47.7831,51270.9573
2010-09-01 11:50:00,69.07,69.17,69.0,69.06,47917.79340183883,47.79,47.8592,47.7416,47.7831,47917.7934
2010-09-01 12:00:00,69.05,69.09,68.95,69.0,51595.45700378583,47.7761,47.8038,47.707,47.7416,51595.457
2010-09-01 12:10:00,69.0,69.0,68.94,68.98,22714.981070849102,47.7416,47.7416,47.7,47.7277,22714.9811
2010-09-01 12:20:00,68.97,68.99,68.84,68.87,35262.30394808004,47.7208,47.7346,47.6308,47.6516,35262.3039
2010-09-01 12:30:00,68.87,68.87,68.67,68.68,42076.79826933477,47.6516,47.6516,47.5132,47.5201,42076.7983
2010-09-01 12:40:00,68.68,68.76,68.64,68.72,28339.64305029745,47.5201,47.5755,47.4925,47.5478,28339.6431
2010-09-01 12:50:00,68.72,68.84,68.71,68.77,31368.307193077337,47.5478,47.6308,47.5409,47.5824,31368.3072
2010-09-01 13:00:00,68.76,68.86,68.75,68.84,27906.97674418605,47.5755,47.6447,47.5686,47.6308,27906.9767
2010-09-01 13:10:00,68.84,68.9,68.76,68.86,61654.94862087615,47.6308,47.6724,47.5755,47.6447,61654.9486
2010-09-01 13:20:00,68.88,68.97,68.86,68.96,19469.98377501352,47.6585,47.7208,47.6447,47.7139,19469.9838
2010-09-01 13:30:00,68.97,69.0,68.93,68.94,28447.80962682531,47.7208,47.7416,47.6931,47.7,28447.8096
2010-09-01 13:40:00,68.94,69.0,68.86,68.99,26717.144402379665,47.7,47.7416,47.6447,47.7346,26717.1444
2010-09-01 13:50:00,68.98,69.1,68.97,69.1,50405.62466197945,47.7277,47.8107,47.7208,47.8107,50405.6247
2010-09-01 14:00:00,69.1,69.12,68.98,69.0,54407.787993510006,47.8107,47.8246,47.7277,47.7416,54407.788
2010-09-01 14:10:00,69.0,69.03,68.9,68.97,35586.8036776636,47.7416,47.7623,47.6724,47.7208,35586.8037
2010-09-01 14:20:00,68.96,69.04,68.87,68.92,36235.80313683072,47.7139,47.7692,47.6516,47.6862,36235.8031
2010-09-01 14:30:00,68.93,68.98,68.86,68.94,32558.13953488372,47.6931,47.7277,47.6447,47.7,32558.1395
2010-09-01 14:40:00,68.94,68.98,68.87,68.9,37858.30178474851,47.7,47.7277,47.6516,47.6724,37858.3018
2010-09-01 14:50:00,68.9,69.0,68.89,68.96,23039.480800432662,47.6724,47.7416,47.6654,47.7139,23039.4808
2010-09-01 15:00:00,68.95,69.06,68.89,69.02,24121.146565711195,47.707,47.7831,47.6654,47.7554,24121.1466
2010-09-01 15:10:00,69.03,69.06,68.99,69.01,14926.9875608437,47.7623,47.7831,47.7346,47.7485,14926.9876
2010-09-01 15:20:00,69.01,69.08,68.97,69.07,32125.47322877231,47.7485,47.7969,47.7208,47.79,32125.4732
2010-09-01 15:30:00,69.07,69.16,69.03,69.1,60681.44943212547,47.79,47.8523,47.7623,47.8107,60681.4494
2010-09-01 15:40:00,69.08,69.22,69.06,69.08,71606.27366143861,47.7969,47.8938,47.7831,47.7969,71606.2737
2010-09-01 15:50:00,69.07,69.09,68.94,69.04,185397.51216873984,47.79,47.8038,47.7,47.7692,185397.5122
2010-09-02 09:30:00,69.53,69.92,69.11,69.81,78204.43482963764,48.1083,48.3781,47.8177,48.302,78204.4348
2010-09-02 09:40:00,69.84,69.84,69.5,69.76,61005.94916170903,48.3228,48.3228,48.0875,48.2674,61005.9492
2010-09-02 09:50:00,69.76,69.86,69.61,69.76,54299.62141698216,48.2674,48.3366,48.1636,48.2674,54299.6214
2010-09-02 10:00:00,69.77,69.87,69.62,69.62,45970.79502433748,48.2743,48.3435,48.1705,48.1705,45970.795
2010-09-02 10:10:00,69.61,69.66,69.55,69.61,44456.462952947535,48.1636,48.1982,48.1221,48.1636,44456.463
2010-09-02 10:20:00,69.61,70.11,69.55,70.1,71930.77339102217,48.1636,48.5096,48.1221,48.5027,71930.7734
2010-09-02 10:30:00,70.09,70.23,70.04,70.2,54299.62141698216,48.4957,48.5926,48.4611,48.5718,54299.6214
2010-09-02 10:40:00,70.22,70.24,70.12,70.15,21200.648999459165,48.5857,48.5995,48.5165,48.5372,21200.649
2010-09-02 10:50:00,70.15,70.2,70.02,70.16,47593.29367225527,48.5372,48.5718,48.4473,48.5442,47593.2937
2010-09-02 11:00:00,70.15,70.23,70.11,70.19,56246.6197944835,48.5372,48.5926,48.5096,48.5649,56246.6198
2010-09-02 11:10:00,70.19,70.23,70.11,70.17,43915.630070308274,48.5649,48.5926,48.5096,48.5511,43915.6301
2010-09-02 11:20:00,70.18,70.23,70.12,70.23,35478.63710113575,48.558,48.5926,48.5165,48.5926,35478.6371
2010-09-02 11:30:00,70.23,70.24,70.13,70.16,34829.63764196863,48.5926,48.5995,48.5234,48.5442,34829.6376
2010-09-02 11:40:00,70.16,70.39,70.14,70.38,35586.8036776636,48.5442,48.7033,48.5303,48.6964,35586.8037
2010-09-02 11:50:00,70.37,70.41,70.18,70.23,24878.312601406164,48.6895,48.7171,48.558,48.5926,24878.3126
2010-09-02 12:00:00,70.23,70.37,70.21,70.35,28880.475932936723,48.5926,48.6895,48.5788,48.6756,28880.4759
2010-09-02 12:10:00,70.33,70.38,70.28,70.35,22282.314764737694,48.6618,48.6964,48.6272,48.6756,22282.3148
2010-09-02 12:20:00,70.35,70.54,70.35,70.54,41860.46511627907,48.6756,48.8071,48.6756,48.8071,41860.4651
2010-09-02 12:30:00,70.54,70.62,70.47,70.62,32558.13953488372,48.8071,48.8624,48.7587,48.8624,32558.1395
2010-09-02 12:40:00,70.62,70.72,70.59,70.72,32017.306652244457,48.8624,48.9316,48.8417,48.9316,32017.3067
2010-09-02 12:50:00,70.72,70.78,70.69,70.75,35478.63710113575,48.9316,48.9731,48.9109,48.9524,35478.6371
2010-09-02 13:00:00,70.74,70.87,70.72,70.82,38939.96755002704,48.9455,49.0354,48.9316,49.0008,38939.9676
2010-09-02 13:10:00,70.82,70.92,70.78,70.85,29529.47539210384,49.0008,49.07,48.9731,49.0216,29529.4754
2010-09-02 13:20:00,70.85,70.92,70.79,70.9,91076.25743645211,49.0216,49.07,48.9801,49.0562,91076.2574
2010-09-02 13:30:00,70.9,71.02,70.9,71.0,32666.306111411574,49.0562,49.1392,49.0562,49.1254,32666.3061
2010-09-02 13:40:00,71.0,71.11,70.99,71.11,42833.96430502975,49.1254,49.2015,49.1184,49.2015,42833.9643
2010-09-02 13:50:00,71.12,71.19,71.1,71.11,55164.95402920497,49.2084,49.2568,49.1946,49.2015,55164.954
2010-09-02 14:00:00,71.11,71.18,71.1,71.17,46078.96160086533,49.2015,49.2499,49.1946,49.243,46078.9616
2010-09-02 14:10:00,71.18,71.22,71.15,71.19,76473.76960519199,49.2499,49.2776,49.2292,49.2568,76473.7696
2010-09-02 14:20:00,71.18,71.34,71.18,71.31,58301.78474851271,49.2499,49.3606,49.2499,49.3399,58301.7847
2010-09-02 14:30:00,71.32,71.45,71.29,71.44,76798.26933477556,49.3468,49.4367,49.326,49.4298,76798.2693
2010-09-02 14:40:00,71.43,71.46,71.15,71.18,92590.58950784209,49.4229,49.4436,49.2292,49.2499,92590.5895
2010-09-02 14:50:00,71.18,71.2,70.96,70.96,86749.59437533801,49.2499,49.2637,49.0977,49.0977,86749.5944
2010-09-02 15:00:00,70.96,71.01,70.88,70.98,97782.585181179,49.0977,49.1323,49.0423,49.1115,97782.5852
2010-09-02 15:10:00,70.98,71.04,70.9,71.01,62736.61438615467,49.1115,49.153,49.0562,49.1323,62736.6144
2010-09-02 15:20:00,71.01,71.09,70.98,71.09,40670.63277447269,49.1323,49.1876,49.1115,49.1876,40670.6328
2010-09-02 15:30:00,71.08,71.18,71.0,71.15,62952.94753921039,49.1807,49.2499,49.1254,49.2292,62952.9475
2010-09-02 15:40:00,71.16,71.36,71.14,71.33,109680.90859924284,49.2361,49.3745,49.2222,49.3537,109680.9086
2010-09-02 15:50:00,71.33,71.35,71.3,71.33,138020.55164954028,49.3537,49.3675,49.3329,49.3537,138020.5516
2010-09-03 09:30:00,72.1,72.11,71.83,71.94,67604.11032990806,49.8865,49.8934,49.6996,49.7758,67604.1103
2010-09-03 09:40:00,71.96,72.07,71.88,71.9,36235.80313683072,49.7896,49.8657,49.7342,49.7481,36235.8031
2010-09-03 09:50:00,71.91,71.94,71.82,71.94,29745.808545159543,49.755,49.7758,49.6927,49.7758,29745.8085
2010-09-03 10:00:00,71.93,71.95,71.69,71.88,68902.1092482423,49.7688,49.7827,49.6028,49.7342,68902.1092
2010-09-03 10:10:00,71.88,71.94,71.71,71.79,75392.10383991347,49.7342,49.7758,49.6166,49.672,75392.1038
2010-09-03 10:20:00,71.8,71.86,71.63,71.71,38507.30124391563,49.6789,49.7204,49.5613,49.6166,38507.3012
2010-09-03 10:30:00,71.7,71.72,71.59,71.69,27690.64359113034,49.6097,49.6235,49.5336,49.6028,27690.6436
2010-09-03 10:40:00,71.69,71.78,71.57,71.6,48350.45970795024,49.6028,49.6651,49.5198,49.5405,48350.4597
2010-09-03 10:50:00,71.59,71.65,71.47,71.64,32990.80584099513,49.5336,49.5751,49.4506,49.5682,32990.8058
2010-09-03 11:00:00,71.65,71.65,71.57,71.64,32666.306111411574,49.5751,49.5751,49.5198,49.5682,32666.3061
2010-09-03 11:10:00,71.64,71.65,71.51,71.62,34613.30448891292,49.5682,49.5751,49.4782,49.5543,34613.3045
2010-09-03 11:20:00,71.62,71.65,71.57,71.58,27041.64413196322,49.5543,49.5751,49.5198,49.5267,27041.6441
2010-09-03 11:30:00,71.59,71.65,71.57,71.63,25635.478637101136,49.5336,49.5751,49.5198,49.5613,25635.4786
2010-09-03 11:40:00,71.64,71.73,71.62,71.65,73445.10546241212,49.5682,49.6305,49.5543,49.5751,73445.1055
2010-09-03 11:50:00,71.63,71.73,71.55,71.68,23472.14710654408,49.5613,49.6305,49.5059,49.5959,23472.1471
2010-09-03 12:00:00,71.67,71.73,71.59,71.59,36019.469983775016,49.5889,49.6305,49.5336,49.5336,36019.47
2010-09-03 12:10:00,71.59,71.64,71.57,71.64,13304.488912925906,49.5336,49.5682,49.5198,49.5682,13304.4889
2010-09-03 12:20:00,71.63,71.67,71.59,71.63,39588.96700919416,49.5613,49.5889,49.5336,49.5613,39588.967
2010-09-03 12:30:00,71.64,71.83,71.63,71.8,33964.30502974581,49.5682,49.6996,49.5613,49.6789,33964.305
2010-09-03 12:40:00,71.81,71.89,71.8,71.89,10492.15792320173,49.6858,49.7412,49.6789,49.7412,10492.1579
2010-09-03 12:50:00,71.89,71.95,71.82,71.83,25635.478637101136,49.7412,49.7827,49.6927,49.6996,25635.4786
2010-09-03 13:00:00,71.84,71.85,71.76,71.78,25851.81179015684,49.7066,49.7135,49.6512,49.6651,25851.8118
2010-09-03 13:10:00,71.78,71.79,71.69,71.69,26608.977825851813,49.6651,49.672,49.6028,49.6028,26608.9778
2010-09-03 13:20:00,71.7,71.7,71.61,71.64,24553.812871822607,49.6097,49.6097,49.5474,49.5682,24553.8129
2010-09-03 13:30:00,71.65,71.84,71.61,71.82,28988.64250946457,49.5751,49.7066,49.5474,49.6927,28988.6425
2010-09-03 13:40:00,71.82,71.91,71.82,71.91,14061.654948620877,49.6927,49.755,49.6927,49.755,14061.6549
2010-09-03 13:50:00,71.91,71.94,71.87,71.94,29096.809085992427,49.755,49.7758,49.7273,49.7758,29096.8091
2010-09-03 14:00:00,71.94,72.02,71.94,71.98,37750.13520822066,49.7758,49.8311,49.7758,49.8034,37750.1352
2010-09-03 14:10:00,71.97,72.02,71.96,71.98,48025.959978366685,49.7965,49.8311,49.7896,49.8034,48025.96
2010-09-03 14:20:00,71.97,72.02,71.94,71.98,15467.820443482964,49.7965,49.8311,49.7758,49.8034,15467.8204
2010-09-03 14:30:00,71.98,72.06,71.97,71.99,20118.98323418064,49.8034,49.8588,49.7965,49.8104,20118.9832
2010-09-03 14:40:00,71.98,72.01,71.89,71.89,30070.308274743104,49.8034,49.8242,49.7412,49.7412,30070.3083
2010-09-03 14:50:00,71.89,71.92,71.82,71.85,29745.808545159543,49.7412,49.7619,49.6927,49.7135,29745.8085
2010-09-03 15:00:00,71.85,71.93,71.8,71.82,37750.13520822066,49.7135,49.7688,49.6789,49.6927,37750.1352
2010-09-03 15:10:00,71.82,71.87,71.81,71.86,29853.9751216874,49.6927,49.7273,49.6858,49.7204,29853.9751
2010-09-03 15:20:00,71.87,71.94,71.87,71.91,56462.95294753921,49.7273,49.7758,49.7273,49.755,56462.9529
2010-09-03 15:30:00,71.93,71.94,71.8,71.94,51162.79069767442,49.7688,49.7758,49.6789,49.7758,51162.7907
2010-09-03 15:40:00,71.94,72.09,71.93,72.07,98756.08436992968,49.7758,49.8795,49.7688,49.8657,98756.0844
2010-09-03 15:50:00,72.07,72.11,72.03,72.11,138994.05083829098,49.8657,49.8934,49.838,49.8934,138994.0508
2010-09-07 09:30:00,71.93,72.11,71.69,71.93,41319.6322336398,49.7688,49.8934,49.6028,49.7688,41319.6322
2010-09-07 09:40:00,71.93,72.09,71.87,72.06,27474.31043807464,49.7688,49.8795,49.7273,49.8588,27474.3104
2010-09-07 09:50:00,72.06,72.08,71.65,71.68,38182.80151433207,49.8588,49.8726,49.5751,49.5959,38182.8015
2010-09-07 10:00:00,71.68,71.69,71.43,71.56,33315.30557057869,49.5959,49.6028,49.4229,49.5128,33315.3056
2010-09-07 10:10:00,71.56,71.59,71.4,71.42,16982.152514872905,49.5128,49.5336,49.4021,49.416,16982.1525
2010-09-07 10:20:00,71.41,71.41,71.25,71.28,31368.307193077337,49.409,49.409,49.2983,49.3191,31368.3072
2010-09-07 10:30:00,71.28,71.35,71.16,71.34,45862.62844780963,49.3191,49.3675,49.2361,49.3606,45862.6284
2010-09-07 10:40:00,71.34,71.45,71.33,71.41,19686.316928069227,49.3606,49.4367,49.3537,49.409,19686.3169
2010-09-07 10:50:00,71.4,71.46,71.22,71.3,34829.63764196863,49.4021,49.4436,49.2776,49.3329,34829.6376
2010-09-07 11:00:00,71.3,71.33,71.17,71.28,23363.980530016222,49.3329,49.3537,49.243,49.3191,23363.9805
2010-09-07 11:10:00,71.28,71.3,71.09,71.11,35911.30340724716,49.3191,49.3329,49.1876,49.2015,35911.3034
2010-09-07 11:20:00,71.12,71.38,71.11,71.38,31800.97349918875,49.2084,49.3883,49.2015,49.3883,31800.9735
2010-09-07 11:30:00,71.38,71.5,71.25,71.28,27366.14386154678,49.3883,49.4713,49.2983,49.3191,27366.1439
2010-09-07 11:40:00,71.28,71.36,71.22,71.24,12871.822606814494,49.3191,49.3745,49.2776,49.2914,12871.8226
2010-09-07 11:50:00,71.25,71.29,71.06,71.28,26392.644672796105,49.2983,49.326,49.1669,49.3191,26392.6447
2010-09-07 12:00:00,71.28,71.37,71.26,71.34,8545.159545700379,49.3191,49.3814,49.3053,49.3606,8545.1595
2010-09-07 12:10:00,71.35,71.36,71.24,71.26,8436.992969172525,49.3675,49.3745,49.2914,49.3053,8436.993
2010-09-07 12:20:00,71.26,71.31,71.16,71.22,10924.824229313142,49.3053,49.3399,49.2361,49.2776,10924.8242
2010-09-07 12:30:00,71.21,71.21,71.13,71.18,10383.991346673878,49.2707,49.2707,49.2153,49.2499,10383.9913
2010-09-07 12:40:00,71.17,71.29,71.17,71.27,6381.828015143321,49.243,49.326,49.243,49.3122,6381.828
2010-09-07 12:50:00,71.28,71.32,71.22,71.23,5949.161709031909,49.3191,49.3468,49.2776,49.2845,5949.1617
2010-09-07 13:00:00,71.24,71.25,71.19,71.22,7138.994050838291,49.2914,49.2983,49.2568,49.2776,7138.9941
2010-09-07 13:10:00,71.23,71.26,71.2,71.24,9410.4921579232,49.2845,49.3053,49.2637,49.2914,9410.4922
2010-09-07 13:20:00,71.23,71.29,71.19,71.25,12330.98972417523,49.2845,49.326,49.2568,49.2983,12330.9897
2010-09-07 13:30:00,71.24,71.29,71.2,71.22,19469.98377501352,49.2914,49.326,49.2637,49.2776,19469.9838
2010-09-07 13:40:00,71.22,71.22,71.18,71.19,14602.48783126014,49.2776,49.2776,49.2499,49.2568,14602.4878
2010-09-07 13:50:00,71.19,71.31,71.19,71.31,13737.155219037317,49.2568,49.3399,49.2568,49.3399,13737.1552
2010-09-07 14:00:00,71.32,71.34,71.26,71.26,14169.821525148727,49.3468,49.3606,49.3053,49.3053,14169.8215
2010-09-07 14:10:00,71.25,71.34,71.24,71.33,30502.97458085452,49.2983,49.3606,49.2914,49.3537,30502.9746
2010-09-07 14:20:00,71.34,71.43,71.33,71.38,34180.638182801515,49.3606,49.4229,49.3537,49.3883,34180.6382
2010-09-07 14:30:00,71.38,71.43,71.37,71.37,35694.97025419145,49.3883,49.4229,49.3814,49.3814,35694.9703
2010-09-07 14:40:00,71.37,71.47,71.37,71.43,19361.817198485667,49.3814,49.4506,49.3814,49.4229,19361.8172
2010-09-07 14:50:00,71.43,71.47,71.31,71.34,54624.12114656571,49.4229,49.4506,49.3399,49.3606,54624.1211
2010-09-07 15:00:00,71.35,71.41,71.33,71.4,69983.77501352082,49.3675,49.409,49.3537,49.4021,69983.775
2010-09-07 15:10:00,71.4,71.47,71.38,71.45,26392.644672796105,49.4021,49.4506,49.3883,49.4367,26392.6447
2010-09-07 15:20:00,71.45,71.48,71.33,71.41,19145.484045429963,49.4367,49.4575,49.3537,49.409,19145.484
2010-09-07 15:30:00,71.4,71.6,71.38,71.59,69983.77501352082,49.4021,49.5405,49.3883,49.5336,69983.775
2010-09-07 15:40:00,71.59,71.7,71.57,71.61,93023.25581395348,49.5336,49.6097,49.5198,49.5474,93023.2558
2010-09-07 15:50:00,71.6,71.62,71.46,71.53,111303.40724716062,49.5405,49.5543,49.4436,49.4921,111303.4072
2010-09-08 09:30:00,71.46,72.01,71.3,71.67,46295.29475392104,49.4436,49.8242,49.3329,49.5889,46295.2948
2010-09-08 09:40:00,71.7,72.08,71.7,71.94,28555.97620335316,49.6097,49.8726,49.6097,49.7758,28555.9762
2010-09-08 09:50:00,71.94,72.31,71.92,72.09,60573.282855597616,49.7758,50.0318,49.7619,49.8795,60573.2829
2010-09-08 10:00:00,72.11,72.25,72.09,72.24,41860.46511627907,49.8934,49.9902,49.8795,49.9833,41860.4651
2010-09-08 10:10:00,72.25,72.48,72.24,72.4,115413.73715521905,49.9902,50.1494,49.9833,50.094,115413.7372
2010-09-08 10:20:00,72.42,72.75,72.42,72.68,76149.26987560843,50.1079,50.3362,50.1079,50.2878,76149.2699
2010-09-08 10:30:00,72.68,72.9,72.65,72.89,111519.74040021632,50.2878,50.44,50.267,50.4331,111519.7404
2010-09-08 10:40:00,72.89,72.89,72.74,72.8,42184.96484586263,50.4331,50.4331,50.3293,50.3708,42184.9648
2010-09-08 10:50:00,72.8,72.8,72.69,72.7,30502.97458085452,50.3708,50.3708,50.2947,50.3016,30502.9746
2010-09-08 11:00:00,72.7,72.82,72.69,72.7,32341.806381828013,50.3016,50.3846,50.2947,50.3016,32341.8064
2010-09-08 11:10:00,72.7,72.76,72.67,72.67,16982.152514872905,50.3016,50.3431,50.2809,50.2809,16982.1525
2010-09-08 11:20:00,72.65,72.65,72.57,72.59,14926.9875608437,50.267,50.267,50.2117,50.2255,14926.9876
2010-09-08 11:30:00,72.59,72.64,72.51,72.51,28123.30989724175,50.2255,50.2601,50.1701,50.1701,28123.3099
2010-09-08 11:40:00,72.51,72.52,72.43,72.48,27257.97728501893,50.1701,50.1771,50.1148,50.1494,27257.9773
2010-09-08 11:50:00,72.47,72.52,72.43,72.51,20551.64954029205,50.1425,50.1771,50.1148,50.1701,20551.6495
2010-09-08 12:00:00,72.48,72.51,72.44,72.45,16657.652785289345,50.1494,50.1701,50.1217,50.1286,16657.6528
2010-09-08 12:10:00,72.46,72.47,72.36,72.36,10924.824229313142,50.1355,50.1425,50.0664,50.0664,10924.8242
2010-09-08 12:20:00,72.37,72.4,72.33,72.38,33531.638723634394,50.0733,50.094,50.0456,50.0802,33531.6387
2010-09-08 12:30:00,72.37,72.38,72.29,72.3,39372.633856138455,50.0733,50.0802,50.0179,50.0248,39372.6339
2010-09-08 12:40:00,72.3,72.33,72.24,72.28,55381.28718226068,50.0248,50.0456,49.9833,50.011,55381.2872
2010-09-08 12:50:00,72.27,72.33,72.27,72.32,8761.492698756085,50.0041,50.0456,50.0041,50.0387,8761.4927
2010-09-08 13:00:00,72.31,72.31,72.24,72.24,4434.8296376419685,50.0318,50.0318,49.9833,49.9833,4434.8296
2010-09-08 13:10:00,72.25,72.25,72.17,72.18,5300.162249864791,49.9902,49.9902,49.9349,49.9418,5300.1622
2010-09-08 13:20:00,72.17,72.2,72.16,72.19,13412.655489453758,49.9349,49.9557,49.928,49.9487,13412.6555
2010-09-08 13:30:00,72.2,72.21,72.16,72.18,22714.981070849102,49.9557,49.9626,49.928,49.9418,22714.9811
2010-09-08 13:40:00,72.18,72.2,72.03,72.05,33423.47214710654,49.9418,49.9557,49.838,49.8519,33423.4721
2010-09-08 13:50:00,72.06,72.16,72.0,72.13,27149.81070849108,49.8588,49.928,49.8173,49.9072,27149.8107
2010-09-08 14:00:00,72.11,72.14,72.0,72.1,59924.2833964305,49.8934,49.9141,49.8173,49.8865,59924.2834
2010-09-08 14:10:00,72.09,72.15,72.07,72.08,26392.644672796105,49.8795,49.9211,49.8657,49.8726,26392.6447
2010-09-08 14:20:00,72.08,72.14,72.06,72.08,12871.822606814494,49.8726,49.9141,49.8588,49.8726,12871.8226
2010-09-08 14:30:00,72.08,72.11,72.06,72.08,12439.156300703082,49.8726,49.8934,49.8588,49.8726,12439.1563
2010-09-08 14:40:00,72.09,72.18,72.08,72.15,23904.813412655487,49.8795,49.9418,49.8726,49.9211,23904.8134
2010-09-08 14:50:00,72.16,72.16,72.04,72.06,16873.98593834505,49.928,49.928,49.8449,49.8588,16873.9859
2010-09-08 15:00:00,72.06,72.15,72.06,72.11,93023.25581395348,49.8588,49.9211,49.8588,49.8934,93023.2558
2010-09-08 15:10:00,72.12,72.13,72.03,72.11,54624.12114656571,49.9003,49.9072,49.838,49.8934,54624.1211
2010-09-08 15:20:00,72.11,72.14,72.05,72.06,58193.61817198485,49.8934,49.9141,49.8519,49.8588,58193.6182
2010-09-08 15:30:00,72.06,72.11,72.03,72.07,90643.59113034072,49.8588,49.8934,49.838,49.8657,90643.5911
2010-09-08 15:40:00,72.07,72.07,71.82,71.85,63385.61384532179,49.8657,49.8657,49.6927,49.7135,63385.6138
2010-09-08 15:50:00,71.85,71.95,71.82,71.95,210924.82422931315,49.7135,49.7827,49.6927,49.7827,210924.8242
2010-09-09 09:30:00,72.58,73.13,72.3,73.09,83829.096809086,50.2186,50.5991,50.0248,50.5715,83829.0968
2010-09-09 09:40:00,73.11,73.32,72.79,72.8,89453.75878853434,50.5853,50.7306,50.3639,50.3708,89453.7588
2010-09-09 09:50:00,72.8,72.86,72.62,72.74,47052.46078961601,50.3708,50.4123,50.2463,50.3293,47052.4608
2010-09-09 10:00:00,72.73,72.76,72.45,72.51,49972.95835586804,50.3224,50.3431,50.1286,50.1701,49972.9584
2010-09-09 10:10:00,72.51,72.54,72.36,72.39,51162.79069767442,50.1701,50.1909,50.0664,50.0871,51162.7907
2010-09-09 10:20:00,72.4,72.4,72.29,72.34,33639.80530016225,50.094,50.094,50.0179,50.0525,33639.8053
2010-09-09 10:30:00,72.33,72.37,72.24,72.36,20227.14981070849,50.0456,50.0733,49.9833,50.0664,20227.1498
2010-09-09 10:40:00,72.36,72.38,72.3,72.33,41752.29853975122,50.0664,50.0802,50.0248,50.0456,41752.2985
2010-09-09 10:50:00,72.32,72.33,71.95,72.0,126446.72796106002,50.0387,50.0456,49.7827,49.8173,126446.728
2010-09-09 11:00:00,71.99,72.31,71.99,72.27,83720.93023255814,49.8104,50.0318,49.8104,50.0041,83720.9302
2010-09-09 11:10:00,72.28,72.31,72.16,72.18,36776.63601946998,50.011,50.0318,49.928,49.9418,36776.636
2010-09-09 11:20:00,72.18,72.48,72.18,72.47,41752.29853975122,49.9418,50.1494,49.9418,50.1425,41752.2985
2010-09-09 11:30:00,72.48,72.56,72.4,72.4,26933.47755543537,50.1494,50.2047,50.094,50.094,26933.4776
2010-09-09 11:40:00,72.41,72.44,72.41,72.41,7247.160627366144,50.101,50.1217,50.101,50.101,7247.1606
2010-09-09 11:50:00,72.41,72.41,72.3,72.31,9194.159004867495,50.101,50.101,50.0248,50.0318,9194.159
2010-09-09 12:00:00,72.32,72.43,72.32,72.35,9085.992428339645,50.0387,50.1148,50.0387,50.0594,9085.9924
2010-09-09 12:10:00,72.36,72.39,72.33,72.36,17198.48566792861,50.0664,50.0871,50.0456,50.0664,17198.4857
2010-09-09 12:20:00,72.35,72.49,72.35,72.46,31692.806922660897,50.0594,50.1563,50.0594,50.1355,31692.8069
2010-09-09 12:30:00,72.45,72.46,72.38,72.39,22714.981070849102,50.1286,50.1355,50.0802,50.0871,22714.9811
2010-09-09 12:40:00,72.39,72.41,72.34,72.36,11141.157382368849,50.0871,50.101,50.0525,50.0664,11141.1574
2010-09-09 12:50:00,72.37,72.39,72.21,72.21,8220.65981611682,50.0733,50.0871,49.9626,49.9626,8220.6598
2010-09-09 13:00:00,72.21,72.3,72.17,72.28,31368.307193077337,49.9626,50.0248,49.9349,50.011,31368.3072
2010-09-09 13:10:00,72.27,72.3,72.19,72.25,32558.13953488372,50.0041,50.0248,49.9487,49.9902,32558.1395
2010-09-09 13:20:00,72.24,72.24,72.14,72.18,11249.3239588967,49.9833,49.9833,49.9141,49.9418,11249.324
2010-09-09 13:30:00,72.18,72.2,72.05,72.13,30070.308274743104,49.9418,49.9557,49.8519,49.9072,30070.3083
2010-09-09 13:40:00,72.13,72.14,72.06,72.13,9194.159004867495,49.9072,49.9141,49.8588,49.9072,9194.159
2010-09-09 13:50:00,72.1,72.16,72.0,72.09,13845.32179556517,49.8865,49.928,49.8173,49.8795,13845.3218
2010-09-09 14:00:00,72.09,72.15,72.02,72.06,10816.657652785289,49.8795,49.9211,49.8311,49.8588,10816.6577
2010-09-09 14:10:00,72.05,72.08,72.01,72.06,8328.826392644673,49.8519,49.8726,49.8242,49.8588,8328.8264
2010-09-09 14:20:00,72.07,72.1,71.95,72.06,11357.490535424551,49.8657,49.8865,49.7827,49.8588,11357.4905
2010-09-09 14:30:00,72.04,72.16,72.03,72.12,15035.154137371552,49.8449,49.928,49.838,49.9003,15035.1541
2010-09-09 14:40:00,72.11,72.18,72.06,72.18,10708.491076257436,49.8934,49.9418,49.8588,49.9418,10708.4911
2010-09-09 14:50:00,72.18,72.21,72.11,72.19,8328.826392644673,49.9418,49.9626,49.8934,49.9487,8328.8264
2010-09-09 15:00:00,72.18,72.22,72.17,72.18,13737.155219037317,49.9418,49.9695,49.9349,49.9418,13737.1552
2010-09-09 15:10:00,72.18,72.24,72.13,72.24,17090.319091400757,49.9418,49.9833,49.9072,49.9833,17090.3191
2010-09-09 15:20:00,72.23,72.26,72.16,72.17,22282.314764737694,49.9764,49.9972,49.928,49.9349,22282.3148
2010-09-09 15:30:00,72.18,72.3,72.16,72.3,33856.13845321796,49.9418,50.0248,49.928,50.0248,33856.1385
2010-09-09 15:40:00,72.29,72.34,72.23,72.24,54083.28826392644,50.0179,50.0525,49.9764,49.9833,54083.2883
2010-09-09 15:50:00,72.24,72.24,72.06,72.07,93996.75500270416,49.9833,49.9833,49.8588,49.8657,93996.755
2010-09-10 09:30:00,72.18,72.33,72.18,72.23,10383.991346673878,49.9418,50.0456,49.9418,49.9764,10383.9913
2010-09-10 09:40:00,72.24,72.37,72.18,72.29,10924.824229313142,49.9833,50.0733,49.9418,50.0179,10924.8242
2010-09-10 09:50:00,72.29,72.45,72.1,72.1,31909.1400757166,50.0179,50.1286,49.8865,49.8865,31909.1401
2010-09-10 10:00:00,72.1,72.12,71.93,72.12,42833.96430502975,49.8865,49.9003,49.7688,49.9003,42833.9643
2010-09-10 10:10:00,72.1,72.18,72.09,72.11,18063.81828015144,49.8865,49.9418,49.8795,49.8934,18063.8183
2010-09-10 10:20:00,72.13,72.16,72.06,72.08,18496.484586262843,49.9072,49.928,49.8588,49.8726,18496.4846
2010-09-10 10:30:00,72.11,72.19,72.07,72.18,31800.97349918875,49.8934,49.9487,49.8657,49.9418,31800.9735
2010-09-10 10:40:00,72.18,72.21,72.14,72.15,17955.65170362358,49.9418,49.9626,49.9141,49.9211,17955.6517
2010-09-10 10:50:00,72.15,72.18,72.12,72.15,16008.653326122228,49.9211,49.9418,49.9003,49.9211,16008.6533
2010-09-10 11:00:00,72.15,72.17,72.04,72.05,19037.317468902107,49.9211,49.9349,49.8449,49.8519,19037.3175
2010-09-10 11:10:00,72.06,72.07,71.98,72.03,9518.658734451054,49.8588,49.8657,49.8034,49.838,9518.6587
2010-09-10 11:20:00,72.04,72.1,72.03,72.09,12871.822606814494,49.8449,49.8865,49.838,49.8795,12871.8226
2010-09-10 11:30:00,72.1,72.11,72.04,72.05,22714.981070849102,49.8865,49.8934,49.8449,49.8519,22714.9811
2010-09-10 11:40:00,72.04,72.1,72.03,72.06,16765.819361817197,49.8449,49.8865,49.838,49.8588,16765.8194
2010-09-10 11:50:00,72.07,72.11,72.0,72.05,26392.644672796105,49.8657,49.8934,49.8173,49.8519,26392.6447
2010-09-10 12:00:00,72.06,72.1,71.95,71.98,62412.11465657112,49.8588,49.8865,49.7827,49.8034,62412.1147
2010-09-10 12:10:00,71.98,72.02,71.98,72.01,15143.320713899404,49.8034,49.8311,49.8034,49.8242,15143.3207
2010-09-10 12:20:00,72.02,72.08,72.02,72.08,37317.46890210925,49.8311,49.8726,49.8311,49.8726,37317.4689
2010-09-10 12:30:00,72.06,72.08,72.04,72.08,16657.652785289345,49.8588,49.8726,49.8449,49.8726,16657.6528
2010-09-10 12:40:00,72.08,72.1,72.05,72.09,19145.484045429963,49.8726,49.8865,49.8519,49.8795,19145.484
2010-09-10 12:50:00,72.09,72.09,72.01,72.02,13628.988642509465,49.8795,49.8795,49.8242,49.8311,13628.9886
2010-09-10 13:00:00,72.02,72.14,72.02,72.12,41535.96538669551,49.8311,49.9141,49.8311,49.9003,41535.9654
2010-09-10 13:10:00,72.11,72.15,72.09,72.12,15359.65386695511,49.8934,49.9211,49.8795,49.9003,15359.6539
2010-09-10 13:20:00,72.12,72.13,72.09,72.12,9626.825310978908,49.9003,49.9072,49.8795,49.9003,9626.8253
2010-09-10 13:30:00,72.11,72.11,72.09,72.11,15575.987020010816,49.8934,49.8934,49.8795,49.8934,15575.987
2010-09-10 13:40:00,72.11,72.11,72.07,72.08,32666.306111411574,49.8934,49.8934,49.8657,49.8726,32666.3061
2010-09-10 13:50:00,72.09,72.11,72.06,72.1,4218.496484586262,49.8795,49.8934,49.8588,49.8865,4218.4965
2010-09-10 14:00:00,72.1,72.14,72.08,72.08,18929.15089237425,49.8865,49.9141,49.8726,49.8726,18929.1509
2010-09-10 14:10:00,72.08,72.1,72.04,72.05,11898.323418063816,49.8726,49.8865,49.8449,49.8519,11898.3234
2010-09-10 14:20:00,72.05,72.09,72.01,72.06,16224.986479177933,49.8519,49.8795,49.8242,49.8588,16224.9865
2010-09-10 14:30:00,72.07,72.12,72.05,72.09,15467.820443482964,49.8657,49.9003,49.8519,49.8795,15467.8204
2010-09-10 14:40:00,72.08,72.11,72.02,72.03,18712.81773931855,49.8726,49.8934,49.8311,49.838,18712.8177
2010-09-10 14:50:00,72.03,72.09,72.03,72.09,32558.13953488372,49.838,49.8795,49.838,49.8795,32558.1395
2010-09-10 15:00:00,72.1,72.13,72.08,72.08,40778.79935100054,49.8865,49.9072,49.8726,49.8726,40778.7994
2010-09-10 15:10:00,72.08,72.12,72.08,72.1,14602.48783126014,49.8726,49.9003,49.8726,49.8865,14602.4878
2010-09-10 15:20:00,72.1,72.14,72.08,72.11,25094.64575446187,49.8865,49.9141,49.8726,49.8934,25094.6458
2010-09-10 15:30:00,72.1,72.14,72.08,72.11,44240.12979989183,49.8865,49.9141,49.8726,49.8934,44240.1298
2010-09-10 15:40:00,72.1,72.14,72.09,72.1,63385.61384532179,49.8865,49.9141,49.8795,49.8865,63385.6138
2010-09-10 15:50:00,72.11,72.11,72.02,72.11,69983.77501352082,49.8934,49.8934,49.8311,49.8934,69983.775
2010-09-13 09:30:00,72.76,72.77,72.33,72.55,29421.308815575987,50.3431,50.35,50.0456,50.1978,29421.3088
2010-09-13 09:40:00,72.55,72.56,72.49,72.51,29637.64196863169,50.1978,50.2047,50.1563,50.1701,29637.642
2010-09-13 09:50:00,72.51,72.55,72.41,72.5,32233.63980530016,50.1701,50.1978,50.101,50.1632,32233.6398
2010-09-13 10:00:00,72.48,72.56,72.47,72.48,34288.80475932937,50.1494,50.2047,50.1425,50.1494,34288.8048
2010-09-13 10:10:00,72.49,72.65,72.48,72.64,108274.74310438074,50.1563,50.267,50.1494,50.2601,108274.7431
2010-09-13 10:20:00,72.65,72.73,72.61,72.73,53109.789075175766,50.267,50.3224,50.2393,50.3224,53109.7891
2010-09-13 10:30:00,72.72,72.74,72.67,72.69,33315.30557057869,50.3154,50.3293,50.2809,50.2947,33315.3056
2010-09-13 10:40:00,72.71,72.79,72.69,72.77,11465.657111952409,50.3085,50.3639,50.2947,50.35,11465.6571
2010-09-13 10:50:00,72.79,72.79,72.67,72.7,26825.31097890752,50.3639,50.3639,50.2809,50.3016,26825.311
2010-09-13 11:00:00,72.7,72.75,72.68,72.7,13845.32179556517,50.3016,50.3362,50.2878,50.3016,13845.3218
2010-09-13 11:10:00,72.7,72.85,72.68,72.84,23580.31368307193,50.3016,50.4054,50.2878,50.3985,23580.3137
2010-09-13 11:20:00,72.85,73.01,72.85,72.97,17631.15197404002,50.4054,50.5161,50.4054,50.4884,17631.152
2010-09-13 11:30:00,72.97,72.97,72.84,72.92,14818.820984315846,50.4884,50.4884,50.3985,50.4538,14818.821
2010-09-13 11:40:00,72.92,72.92,72.84,72.87,11681.990265008111,50.4538,50.4538,50.3985,50.4192,11681.9903
2010-09-13 11:50:00,72.88,72.94,72.87,72.92,15359.65386695511,50.4262,50.4677,50.4192,50.4538,15359.6539
2010-09-13 12:00:00,72.93,72.93,72.73,72.81,25094.64575446187,50.4607,50.4607,50.3224,50.3777,25094.6458
2010-09-13 12:10:00,72.82,72.87,72.73,72.77,17847.485127095726,50.3846,50.4192,50.3224,50.35,17847.4851
2010-09-13 12:20:00,72.77,72.78,72.67,72.68,32017.306652244457,50.35,50.357,50.2809,50.2878,32017.3067
2010-09-13 12:30:00,72.68,72.7,72.67,72.67,16873.98593834505,50.2878,50.3016,50.2809,50.2809,16873.9859
2010-09-13 12:40:00,72.67,72.7,72.67,72.67,32449.972958355866,50.2809,50.3016,50.2809,50.2809,32449.973
2010-09-13 12:50:00,72.67,72.67,72.6,72.65,17847.485127095726,50.2809,50.2809,50.2324,50.267,17847.4851
2010-09-13 13:00:00,72.65,72.68,72.6,72.6,13412.655489453758,50.267,50.2878,50.2324,50.2324,13412.6555
2010-09-13 13:10:00,72.61,72.68,72.61,72.67,14277.98810167658,50.2393,50.2878,50.2393,50.2809,14277.9881
2010-09-13 13:20:00,72.67,72.84,72.67,72.8,17414.818820984314,50.2809,50.3985,50.2809,50.3708,17414.8188
2010-09-13 13:30:00,72.8,72.88,72.79,72.84,17631.15197404002,50.3708,50.4262,50.3639,50.3985,17631.152
2010-09-13 13:40:00,72.84,72.9,72.83,72.89,13088.1557598702,50.3985,50.44,50.3916,50.4331,13088.1558
2010-09-13 13:50:00,72.89,72.89,72.8,72.8,24770.14602487831,50.4331,50.4331,50.3708,50.3708,24770.146
2010-09-13 14:00:00,72.79,72.79,72.65,72.73,23363.980530016222,50.3639,50.3639,50.267,50.3224,23363.9805
2010-09-13 14:10:00,72.7,72.74,72.67,72.72,14818.820984315846,50.3016,50.3293,50.2809,50.3154,14818.821
2010-09-13 14:20:00,72.7,72.72,72.66,72.69,29853.9751216874,50.3016,50.3154,50.2739,50.2947,29853.9751
2010-09-13 14:30:00,72.68,72.74,72.67,72.69,15684.153596538668,50.2878,50.3293,50.2809,50.2947,15684.1536
2010-09-13 14:40:00,72.68,72.75,72.68,72.7,24661.97944835046,50.2878,50.3362,50.2878,50.3016,24661.9794
2010-09-13 14:50:00,72.7,72.76,72.69,72.7,13088.1557598702,50.3016,50.3431,50.2947,50.3016,13088.1558
2010-09-13 15:00:00,72.7,72.71,72.58,72.58,30502.97458085452,50.3016,50.3085,50.2186,50.2186,30502.9746
2010-09-13 15:10:00,72.58,72.63,72.55,72.6,29962.14169821525,50.2186,50.2532,50.1978,50.2324,29962.1417
2010-09-13 15:20:00,72.61,72.68,72.59,72.68,40886.96592752839,50.2393,50.2878,50.2255,50.2878,40886.9659
2010-09-13 15:30:00,72.68,72.79,72.66,72.79,36560.30286641428,50.2878,50.3639,50.2739,50.3639,36560.3029
2010-09-13 15:40:00,72.79,72.83,72.73,72.78,54732.28772309356,50.3639,50.3916,50.3224,50.357,54732.2877
2010-09-13 15:50:00,72.79,72.87,72.74,72.8,93023.25581395348,50.3639,50.4192,50.3293,50.3708,93023.2558
2010-09-14 09:30:00,72.79,73.02,72.72,72.92,61222.282314764736,50.3639,50.523,50.3154,50.4538,61222.2823
2010-09-14 09:40:00,72.92,73.14,72.88,73.03,103515.41373715522,50.4538,50.606,50.4262,50.5299,103515.4137
2010-09-14 09:50:00,73.01,73.08,72.99,73.04,62412.11465657112,50.5161,50.5645,50.5023,50.5369,62412.1147
2010-09-14 10:00:00,73.04,73.21,73.02,73.14,57652.78528934559,50.5369,50.6545,50.523,50.606,57652.7853
2010-09-14 10:10:00,73.15,73.31,73.13,73.31,28555.97620335316,50.613,50.7237,50.5991,50.7237,28555.9762
2010-09-14 10:20:00,73.32,73.46,73.32,73.43,52568.956192536505,50.7306,50.8275,50.7306,50.8067,52568.9562
2010-09-14 10:30:00,73.43,73.49,73.4,73.44,70308.27474310438,50.8067,50.8482,50.7859,50.8136,70308.2747
2010-09-14 10:40:00,73.41,73.59,73.41,73.56,52460.78961600865,50.7929,50.9174,50.7929,50.8966,52460.7896
2010-09-14 10:50:00,73.55,73.67,73.54,73.65,20984.31584640346,50.8897,50.9728,50.8828,50.9589,20984.3158
2010-09-14 11:00:00,73.65,73.78,73.65,73.78,50621.95781503515,50.9589,51.0489,50.9589,51.0489,50621.9578
2010-09-14 11:10:00,73.78,74.06,73.76,74.04,114872.90427257976,51.0489,51.2426,51.035,51.2288,114872.9043
2010-09-14 11:20:00,74.03,74.25,73.98,74.21,126338.56138453218,51.2218,51.3741,51.1872,51.3464,126338.5614
2010-09-14 11:30:00,74.22,74.42,74.2,74.23,68793.94267171444,51.3533,51.4917,51.3395,51.3602,68793.9427
2010-09-14 11:40:00,74.23,74.27,74.15,74.25,30178.47485127096,51.3602,51.3879,51.3049,51.3741,30178.4749
2010-09-14 11:50:00,74.26,74.37,74.22,74.37,23472.14710654408,51.381,51.4571,51.3533,51.4571,23472.1471
2010-09-14 12:00:00,74.35,74.43,74.33,74.36,39156.30070308274,51.4433,51.4986,51.4294,51.4502,39156.3007
2010-09-14 12:10:00,74.36,74.36,74.3,74.31,12006.489994591671,51.4502,51.4502,51.4087,51.4156,12006.49
2010-09-14 12:20:00,74.32,74.39,74.26,74.35,16441.31963223364,51.4225,51.4709,51.381,51.4433,16441.3196
2010-09-14 12:30:00,74.35,74.35,74.27,74.31,11032.990805840996,51.4433,51.4433,51.3879,51.4156,11032.9908
2010-09-14 12:40:00,74.3,74.31,74.23,74.23,20227.14981070849,51.4087,51.4156,51.3602,51.3602,20227.1498
2010-09-14 12:50:00,74.24,74.24,74.08,74.17,16116.81990265008,51.3671,51.3671,51.2564,51.3187,16116.8199
2010-09-14 13:00:00,74.17,74.22,74.14,74.17,11357.490535424551,51.3187,51.3533,51.298,51.3187,11357.4905
2010-09-14 13:10:00,74.18,74.18,74.05,74.08,18820.984315846403,51.3256,51.3256,51.2357,51.2564,18820.9843
2010-09-14 13:20:00,74.06,74.08,73.96,74.03,34180.638182801515,51.2426,51.2564,51.1734,51.2218,34180.6382
2010-09-14 13:30:00,74.02,74.14,74.02,74.1,28447.80962682531,51.2149,51.298,51.2149,51.2703,28447.8096
2010-09-14 13:40:00,74.1,74.13,74.01,74.05,61654.94862087615,51.2703,51.291,51.208,51.2357,61654.9486
2010-09-14 13:50:00,74.05,74.15,74.01,74.15,38507.30124391563,51.2357,51.3049,51.208,51.3049,38507.3012
2010-09-14 14:00:00,74.15,74.51,74.13,74.51,304272.5797728502,51.3049,51.554,51.291,51.554,304272.5798
2010-09-14 14:10:00,74.5,74.73,74.45,74.69,90210.92482422933,51.547,51.7062,51.5124,51.6785,90210.9248
2010-09-14 14:20:00,74.67,74.72,74.57,74.57,158247.7014602488,51.6647,51.6993,51.5955,51.5955,158247.7015
2010-09-14 14:30:00,74.58,74.58,74.43,74.56,197944.8350459708,51.6024,51.6024,51.4986,51.5886,197944.835
2010-09-14 14:40:00,74.56,74.56,74.46,74.51,57760.951865873445,51.5886,51.5886,51.5194,51.554,57760.9519
2010-09-14 14:50:00,74.51,74.54,74.47,74.51,20767.98269334776,51.554,51.5747,51.5263,51.554,20767.9827
2010-09-14 15:00:00,74.51,74.55,74.49,74.5,32882.63926446728,51.554,51.5816,51.5401,51.547,32882.6393
2010-09-14 15:10:00,74.5,74.52,74.41,74.42,54948.62087614927,51.547,51.5609,51.4848,51.4917,54948.6209
2010-09-14 15:20:00,74.43,74.48,74.36,74.39,126771.2276906436,51.4986,51.5332,51.4502,51.4709,126771.2277
2010-09-14 15:30:00,74.39,74.52,74.38,74.49,114981.07084910762,51.4709,51.5609,51.464,51.5401,114981.0708
2010-09-14 15:40:00,74.49,74.49,74.12,74.21,181719.84856679285,51.5401,51.5401,51.2841,51.3464,181719.8486
2010-09-14 15:50:00,74.19,74.26,74.14,74.16,265008.1124932396,51.3325,51.381,51.298,51.3118,265008.1125
2010-09-15 09:30:00,73.14,74.28,73.14,73.94,57977.28501892915,50.606,51.3948,50.606,51.1596,57977.285
2010-09-15 09:40:00,73.94,74.08,73.67,73.93,33423.47214710654,51.1596,51.2564,50.9728,51.1527,33423.4721
2010-09-15 09:50:00,73.92,74.04,73.78,74.0,44240.12979989183,51.1457,51.2288,51.0489,51.2011,44240.1298
2010-09-15 10:00:00,73.98,74.02,73.83,73.9,45321.79556517036,51.1872,51.2149,51.0835,51.1319,45321.7956
2010-09-15 10:10:00,73.9,74.12,73.81,74.11,32774.47268793943,51.1319,51.2841,51.0696,51.2772,32774.4727
2010-09-15 10:20:00,74.1,74.22,74.03,74.18,64683.61276365603,51.2703,51.3533,51.2218,51.3256,64683.6128
2010-09-15 10:30:00,74.2,74.22,74.14,74.2,59275.28393726338,51.3395,51.3533,51.298,51.3395,59275.2839
2010-09-15 10:40:00,74.2,74.28,74.18,74.26,38074.63493780421,51.3395,51.3948,51.3256,51.381,38074.6349
2010-09-15 10:50:00,74.24,74.24,74.04,74.13,48458.626284478094,51.3671,51.3671,51.2288,51.291,48458.6263
2010-09-15 11:00:00,74.13,74.14,73.99,74.02,26500.81124932396,51.291,51.298,51.1942,51.2149,26500.8112
2010-09-15 11:10:00,74.02,74.03,73.8,73.89,80584.0995132504,51.2149,51.2218,51.0627,51.125,80584.0995
2010-09-15 11:20:00,73.9,73.97,73.87,73.92,18063.81828015144,51.1319,51.1803,51.1111,51.1457,18063.8183
2010-09-15 11:30:00,73.92,73.99,73.84,73.9,45105.462412114655,51.1457,51.1942,51.0904,51.1319,45105.4624
2010-09-15 11:40:00,73.89,73.96,73.88,73.93,66197.94483504597,51.125,51.1734,51.1181,51.1527,66197.9448
2010-09-15 11:50:00,73.94,73.98,73.91,73.96,32125.47322877231,51.1596,51.1872,51.1388,51.1734,32125.4732
2010-09-15 12:00:00,73.95,74.0,73.9,73.92,23039.480800432662,51.1665,51.2011,51.1319,51.1457,23039.4808
2010-09-15 12:10:00,73.92,73.96,73.88,73.94,8545.159545700379,51.1457,51.1734,51.1181,51.1596,8545.1595
2010-09-15 12:20:00,73.94,74.05,73.94,74.03,12006.489994591671,51.1596,51.2357,51.1596,51.2218,12006.49
2010-09-15 12:30:00,74.02,74.14,74.02,74.12,10383.991346673878,51.2149,51.298,51.2149,51.2841,10383.9913
2010-09-15 12:40:00,74.12,74.32,74.09,74.3,68793.94267171444,51.2841,51.4225,51.2634,51.4087,68793.9427
2010-09-15 12:50:00,74.3,74.38,74.27,74.38,53217.955651703625,51.4087,51.464,51.3879,51.464,53217.9557
2010-09-15 13:00:00,74.36,74.43,74.33,74.43,28555.97620335316,51.4502,51.4986,51.4294,51.4986,28555.9762
2010-09-15 13:10:00,74.43,74.61,74.39,74.56,33098.972417522986,51.4986,51.6231,51.4709,51.5886,33098.9724
2010-09-15 13:20:00,74.57,74.91,74.57,74.91,85127.09572742022,51.5955,51.8307,51.5955,51.8307,85127.0957
2010-09-15 13:30:00,74.9,75.13,74.89,75.02,85451.59545700379,51.8238,51.9829,51.8169,51.9068,85451.5955
2010-09-15 13:40:00,75.01,75.12,75.0,75.02,70524.60789616009,51.8999,51.976,51.893,51.9068,70524.6079
2010-09-15 13:50:00,75.01,75.25,74.99,75.25,36019.469983775016,51.8999,52.066,51.8861,52.066,36019.47
2010-09-15 14:00:00,75.24,75.37,75.22,75.36,48674.9594375338,52.0591,52.149,52.0452,52.1421,48674.9594
2010-09-15 14:10:00,75.36,75.44,75.33,75.33,51703.62358031368,52.1421,52.1974,52.1213,52.1213,51703.6236
2010-09-15 14:20:00,75.32,75.33,75.1,75.1,29096.809085992427,52.1144,52.1213,51.9622,51.9622,29096.8091
2010-09-15 14:30:00,75.1,75.1,74.84,74.88,36235.80313683072,51.9622,51.9622,51.7823,51.81,36235.8031
2010-09-15 14:40:00,74.88,74.94,74.81,74.88,32774.47268793943,51.81,51.8515,51.7615,51.81,32774.4727
2010-09-15 14:50:00,74.86,74.98,74.8,74.91,27474.31043807464,51.7961,51.8792,51.7546,51.8307,27474.3104
2010-09-15 15:00:00,74.9,74.95,74.88,74.95,21525.148729042725,51.8238,51.8584,51.81,51.8584,21525.1487
2010-09-15 15:10:00,74.94,75.12,74.94,75.11,54191.454840454295,51.8515,51.976,51.8515,51.9691,54191.4548
2010-09-15 15:20:00,75.09,75.35,75.07,75.32,84694.42942130881,51.9553,52.1352,51.9414,52.1144,84694.4294
2010-09-15 15:30:00,75.32,75.35,75.22,75.27,52893.45592212006,52.1144,52.1352,52.0452,52.0798,52893.4559
2010-09-15 15:40:00,75.25,75.3,75.13,75.28,58626.28447809627,52.066,52.1006,51.9829,52.0867,58626.2845
2010-09-15 15:50:00,75.28,75.33,75.16,75.24,151541.3737155219,52.0867,52.1213,52.0037,52.0591,151541.3737
2010-09-16 09:30:00,74.74,75.4,74.14,74.92,76041.10329908058,51.7131,52.1698,51.298,51.8376,76041.1033
2010-09-16 09:40:00,74.94,75.06,74.87,74.89,49540.29204975662,51.8515,51.9345,51.803,51.8169,49540.292
2010-09-16 09:50:00,74.89,75.04,74.88,75.0,38074.63493780421,51.8169,51.9207,51.81,51.893,38074.6349
2010-09-16 10:00:00,75.0,75.07,74.75,74.99,86316.9280692266,51.893,51.9414,51.72,51.8861,86316.9281
2010-09-16 10:10:00,74.99,75.13,74.98,75.11,23363.980530016222,51.8861,51.9829,51.8792,51.9691,23363.9805
2010-09-16 10:20:00,75.12,75.29,75.06,75.12,42293.13142239048,51.976,52.0936,51.9345,51.976,42293.1314
2010-09-16 10:30:00,75.12,75.24,75.12,75.17,60789.61600865333,51.976,52.0591,51.976,52.0106,60789.616
2010-09-16 10:40:00,75.19,75.56,75.17,75.53,43158.4640346133,52.0245,52.2805,52.0106,52.2597,43158.464
2010-09-16 10:50:00,75.52,75.81,75.48,75.77,121579.23201730664,52.2528,52.4534,52.2251,52.4258,121579.232
2010-09-16 11:00:00,75.77,75.79,75.66,75.67,61763.115197404,52.4258,52.4396,52.3497,52.3566,61763.1152
2010-09-16 11:10:00,75.67,75.67,75.49,75.57,25310.978907517576,52.3566,52.3566,52.232,52.2874,25310.9789
2010-09-16 11:20:00,75.57,75.61,75.49,75.51,40129.79989183342,52.2874,52.3151,52.232,52.2459,40129.7999
2010-09-16 11:30:00,75.52,75.54,75.48,75.53,117144.40237966468,52.2528,52.2666,52.2251,52.2597,117144.4024
2010-09-16 11:40:00,75.53,75.53,75.33,75.33,29529.47539210384,52.2597,52.2597,52.1213,52.1213,29529.4754
2010-09-16 11:50:00,75.34,75.42,75.25,75.32,130016.22498647917,52.1282,52.1836,52.066,52.1144,130016.225
2010-09-16 12:00:00,75.3,75.33,75.27,75.29,11465.657111952409,52.1006,52.1213,52.0798,52.0936,11465.6571
2010-09-16 12:10:00,75.29,75.37,75.23,75.34,19578.15035154137,52.0936,52.149,52.0521,52.1282,19578.1504
2010-09-16 12:20:00,75.35,75.39,75.32,75.37,13088.1557598702,52.1352,52.1628,52.1144,52.149,13088.1558
2010-09-16 12:30:00,75.37,75.41,75.33,75.36,11898.323418063816,52.149,52.1767,52.1213,52.1421,11898.3234
2010-09-16 12:40:00,75.36,75.42,75.3,75.32,9085.992428339645,52.1421,52.1836,52.1006,52.1144,9085.9924
2010-09-16 12:50:00,75.32,75.42,75.32,75.41,13088.1557598702,52.1144,52.1836,52.1144,52.1767,13088.1558
2010-09-16 13:00:00,75.42,75.44,75.34,75.43,12439.156300703082,52.1836,52.1974,52.1282,52.1905,12439.1563
2010-09-16 13:10:00,75.43,75.46,75.35,75.38,135640.88696592752,52.1905,52.2113,52.1352,52.1559,135640.887
2010-09-16 13:20:00,75.38,75.45,75.32,75.38,14061.654948620877,52.1559,52.2044,52.1144,52.1559,14061.6549
2010-09-16 13:30:00,75.38,75.38,75.32,75.37,17631.15197404002,52.1559,52.1559,52.1144,52.149,17631.152
2010-09-16 13:40:00,75.37,75.47,75.37,75.42,19902.65008112493,52.149,52.2182,52.149,52.1836,19902.6501
2010-09-16 13:50:00,75.41,75.44,75.36,75.38,27582.47701460249,52.1767,52.1974,52.1421,52.1559,27582.477
2010-09-16 14:00:00,75.37,75.41,75.37,75.39,50189.29150892374,52.149,52.1767,52.149,52.1628,50189.2915
2010-09-16 14:10:00,75.39,75.41,75.37,75.39,100378.58301784749,52.1628,52.1767,52.149,52.1628,100378.583
2010-09-16 14:20:00,75.37,75.65,75.37,75.57,36776.63601946998,52.149,52.3427,52.149,52.2874,36776.636
2010-09-16 14:30:00,75.57,75.62,75.53,75.61,16116.81990265008,52.2874,52.322,52.2597,52.3151,16116.8199
2010-09-16 14:40:00,75.61,75.62,75.53,75.55,18604.6511627907,52.3151,52.322,52.2597,52.2735,18604.6512
2010-09-16 14:50:00,75.55,75.62,75.47,75.5,24229.313142239047,52.2735,52.322,52.2182,52.2389,24229.3131
2010-09-16 15:00:00,75.51,75.6,75.5,75.59,21741.48188209843,52.2459,52.3081,52.2389,52.3012,21741.4819
2010-09-16 15:10:00,75.6,75.64,75.57,75.61,47485.12709572742,52.3081,52.3358,52.2874,52.3151,47485.1271
2010-09-16 15:20:00,75.61,75.63,75.54,75.58,61546.78204434829,52.3151,52.3289,52.2666,52.2943,61546.782
2010-09-16 15:30:00,75.58,75.63,75.46,75.51,57111.952406706325,52.2943,52.3289,52.2113,52.2459,57111.9524
2010-09-16 15:40:00,75.52,75.54,75.49,75.53,80584.0995132504,52.2528,52.2666,52.232,52.2597,80584.0995
2010-09-16 15:50:00,75.54,75.59,75.49,75.54,178474.85127095727,52.2666,52.3012,52.232,52.2666,178474.8513
2010-09-17 09:30:00,76.23,76.35,76.15,76.19,378474.85127095727,52.744,52.8271,52.6887,52.7164,378474.8513
2010-09-17 09:40:00,76.18,76.35,76.07,76.26,65116.27906976744,52.7094,52.8271,52.6333,52.7648,65116.2791
2010-09-17 09:50:00,76.23,76.3,75.95,75.95,103839.91346673876,52.744,52.7925,52.5503,52.5503,103839.9135
2010-09-17 10:00:00,75.97,75.97,75.59,75.7,80908.59924283397,52.5641,52.5641,52.3012,52.3773,80908.5992
2010-09-17 10:10:00,75.68,75.68,75.54,75.58,58518.11790156841,52.3635,52.3635,52.2666,52.2943,58518.1179
2010-09-17 10:20:00,75.58,75.69,75.54,75.67,81557.59870200108,52.2943,52.3704,52.2666,52.3566,81557.5987
2010-09-17 10:30:00,75.68,75.88,75.68,75.86,60248.78312601406,52.3635,52.5019,52.3635,52.488,60248.7831
2010-09-17 10:40:00,75.85,75.95,75.78,75.92,60140.61654948621,52.4811,52.5503,52.4327,52.5295,60140.6165
2010-09-17 10:50:00,75.88,75.92,75.83,75.86,22714.981070849102,52.5019,52.5295,52.4673,52.488,22714.9811
2010-09-17 11:00:00,75.86,76.06,75.85,75.98,27690.64359113034,52.488,52.6264,52.4811,52.5711,27690.6436
2010-09-17 11:10:00,75.96,76.1,75.95,75.98,49323.95889670092,52.5572,52.6541,52.5503,52.5711,49323.9589
2010-09-17 11:20:00,75.97,76.04,75.95,75.97,33856.13845321796,52.5641,52.6126,52.5503,52.5641,33856.1385
2010-09-17 11:30:00,75.98,76.0,75.94,75.98,18712.81773931855,52.5711,52.5849,52.5434,52.5711,18712.8177
2010-09-17 11:40:00,75.99,76.09,75.84,76.01,88912.92590589507,52.578,52.6472,52.4742,52.5918,88912.9259
2010-09-17 11:50:00,76.02,76.02,75.95,75.98,45213.62898864251,52.5987,52.5987,52.5503,52.5711,45213.629
2010-09-17 12:00:00,75.97,76.03,75.97,76.0,62303.94808004327,52.5641,52.6057,52.5641,52.5849,62303.9481
2010-09-17 12:10:00,76.0,76.03,75.98,75.99,16765.819361817197,52.5849,52.6057,52.5711,52.578,16765.8194
2010-09-17 12:20:00,75.98,76.01,75.96,76.0,45105.462412114655,52.5711,52.5918,52.5572,52.5849,45105.4624
2010-09-17 12:30:00,76.0,76.0,75.9,75.9,25094.64575446187,52.5849,52.5849,52.5157,52.5157,25094.6458
2010-09-17 12:40:00,75.91,75.92,75.84,75.87,36776.63601946998,52.5226,52.5295,52.4742,52.495,36776.636
2010-09-17 12:50:00,75.88,75.91,75.81,75.88,20227.14981070849,52.5019,52.5226,52.4534,52.5019,20227.1498
2010-09-17 13:00:00,75.89,75.92,75.86,75.9,46187.128177393184,52.5088,52.5295,52.488,52.5157,46187.1282
2010-09-17 13:10:00,75.9,75.92,75.9,75.91,37750.13520822066,52.5157,52.5295,52.5157,52.5226,37750.1352
2010-09-17 13:20:00,75.91,75.93,75.86,75.88,66738.77771768524,52.5226,52.5365,52.488,52.5019,66738.7777
2010-09-17 13:30:00,75.89,75.9,75.86,75.87,47052.46078961601,52.5088,52.5157,52.488,52.495,47052.4608
2010-09-17 13:40:00,75.87,75.99,75.87,75.92,81882.09843158464,52.495,52.578,52.495,52.5295,81882.0984
2010-09-17 13:50:00,75.93,75.97,75.92,75.95,89561.9253650622,52.5365,52.5641,52.5295,52.5503,89561.9254
2010-09-17 14:00:00,75.95,76.03,75.95,75.99,94537.58788534344,52.5503,52.6057,52.5503,52.578,94537.5879
2010-09-17 14:10:00,76.0,76.0,75.98,75.99,29313.14223904813,52.5849,52.5849,52.5711,52.578,29313.1422
2010-09-17 14:20:00,75.99,76.06,75.97,75.99,74094.10492157923,52.578,52.6264,52.5641,52.578,74094.1049
2010-09-17 14:30:00,75.99,76.07,75.96,76.07,89886.42509464575,52.578,52.6333,52.5572,52.6333,89886.4251
2010-09-17 14:40:00,76.06,76.1,76.02,76.09,29962.14169821525,52.6264,52.6541,52.5987,52.6472,29962.1417
2010-09-17 14:50:00,76.08,76.08,75.99,76.0,34180.638182801515,52.6403,52.6403,52.578,52.5849,34180.6382
2010-09-17 15:00:00,76.01,76.06,75.98,75.98,25527.312060573284,52.5918,52.6264,52.5711,52.5711,25527.3121
2010-09-17 15:10:00,75.98,75.98,75.93,75.98,45105.462412114655,52.5711,52.5711,52.5365,52.5711,45105.4624
2010-09-17 15:20:00,75.98,76.01,75.96,75.98,73228.77230935641,52.5711,52.5918,52.5572,52.5711,73228.7723
2010-09-17 15:30:00,75.98,76.02,75.95,75.98,97674.41860465116,52.5711,52.5987,52.5503,52.5711,97674.4186
2010-09-17 15:40:00,75.98,76.0,75.82,75.91,145267.71227690644,52.5711,52.5849,52.4604,52.5226,145267.7123
2010-09-17 15:50:00,75.91,75.99,75.87,75.99,341806.38182801515,52.5226,52.578,52.495,52.578,341806.3818
2010-09-20 09:30:00,76.11,76.34,75.91,75.96,34396.97133585722,52.661,52.8201,52.5226,52.5572,34396.9713
2010-09-20 09:40:00,75.97,75.98,75.88,75.9,36343.96971335857,52.5641,52.5711,52.5019,52.5157,36343.9697
2010-09-20 09:50:00,75.89,76.05,75.89,76.01,26176.3115197404,52.5088,52.6195,52.5088,52.5918,26176.3115
2010-09-20 10:00:00,76.01,76.35,75.96,76.32,29204.97566252028,52.5918,52.8271,52.5572,52.8063,29204.9757
2010-09-20 10:10:00,76.33,76.5,76.33,76.46,24553.812871822607,52.8132,52.9309,52.8132,52.9032,24553.8129
2010-09-20 10:20:00,76.46,76.6,76.43,76.6,23472.14710654408,52.9032,53.0,52.8824,53.0,23472.1471
2010-09-20 10:30:00,76.6,76.61,76.39,76.53,21092.48242293132,53.0,53.007,52.8547,52.9516,21092.4824
2010-09-20 10:40:00,76.5,76.59,76.43,76.53,13304.488912925906,52.9309,52.9931,52.8824,52.9516,13304.4889
2010-09-20 10:50:00,76.53,76.64,76.51,76.58,13304.488912925906,52.9516,53.0277,52.9378,52.9862,13304.4889
2010-09-20 11:00:00,76.58,76.69,76.58,76.64,14061.654948620877,52.9862,53.0623,52.9862,53.0277,14061.6549
2010-09-20 11:10:00,76.65,76.65,76.56,76.6,18280.15143320714,53.0346,53.0346,52.9724,53.0,18280.1514
2010-09-20 11:20:00,76.61,76.69,76.58,76.67,22174.14818820984,53.007,53.0623,52.9862,53.0485,22174.1482
2010-09-20 11:30:00,76.67,76.73,76.67,76.72,29529.47539210384,53.0485,53.09,53.0485,53.0831,29529.4754
2010-09-20 11:40:00,76.72,76.97,76.71,76.93,153704.70524607896,53.0831,53.256,53.0762,53.2284,153704.7052
2010-09-20 11:50:00,76.92,76.93,76.73,76.77,18388.31800973499,53.2215,53.2284,53.09,53.1177,18388.318
2010-09-20 12:00:00,76.78,76.78,76.71,76.76,14386.154678204435,53.1246,53.1246,53.0762,53.1107,14386.1547
2010-09-20 12:10:00,76.75,76.76,76.73,76.73,22065.98161168199,53.1038,53.1107,53.09,53.09,22065.9816
2010-09-20 12:20:00,76.74,76.75,76.7,76.73,53866.95511087074,53.0969,53.1038,53.0692,53.09,53866.9551
2010-09-20 12:30:00,76.73,76.78,76.73,76.74,20335.316387236344,53.09,53.1246,53.09,53.0969,20335.3164
2010-09-20 12:40:00,76.74,76.8,76.73,76.76,17739.318550567874,53.0969,53.1384,53.09,53.1107,17739.3186
2010-09-20 12:50:00,76.75,76.79,76.73,76.78,9951.325040562466,53.1038,53.1315,53.09,53.1246,9951.325
2010-09-20 13:00:00,76.79,76.83,76.76,76.77,10924.824229313142,53.1315,53.1592,53.1107,53.1177,10924.8242
2010-09-20 13:10:00,76.77,76.78,76.72,76.76,21200.648999459165,53.1177,53.1246,53.0831,53.1107,21200.649
2010-09-20 13:20:00,76.77,76.84,76.77,76.8,14386.154678204435,53.1177,53.1661,53.1177,53.1384,14386.1547
2010-09-20 13:30:00,76.8,76.8,76.73,76.77,13088.1557598702,53.1384,53.1384,53.09,53.1177,13088.1558
2010-09-20 13:40:00,76.78,76.8,76.73,76.75,17306.65224445646,53.1246,53.1384,53.09,53.1038,17306.6522
2010-09-20 13:50:00,76.76,76.77,76.73,76.75,10492.15792320173,53.1107,53.1177,53.09,53.1038,10492.1579
2010-09-20 14:00:00,76.74,76.76,76.72,76.76,16008.653326122228,53.0969,53.1107,53.0831,53.1107,16008.6533
2010-09-20 14:10:00,76.76,76.83,76.73,76.83,16116.81990265008,53.1107,53.1592,53.09,53.1592,16116.8199
2010-09-20 14:20:00,76.83,76.96,76.83,76.87,25743.645213628988,53.1592,53.2491,53.1592,53.1869,25743.6452
2010-09-20 14:30:00,76.88,76.91,76.84,76.88,18496.484586262843,53.1938,53.2145,53.1661,53.1938,18496.4846
2010-09-20 14:40:00,76.87,76.91,76.8,76.81,18712.81773931855,53.1869,53.2145,53.1384,53.1453,18712.8177
2010-09-20 14:50:00,76.79,76.86,76.78,76.84,22823.14764737696,53.1315,53.1799,53.1246,53.1661,22823.1476
2010-09-20 15:00:00,76.85,76.85,76.79,76.84,33964.30502974581,53.173,53.173,53.1315,53.1661,33964.305
2010-09-20 15:10:00,76.84,76.9,76.82,76.86,38939.96755002704,53.1661,53.2076,53.1523,53.1799,38939.9676
2010-09-20 15:20:00,76.87,76.9,76.82,76.82,28339.64305029745,53.1869,53.2076,53.1523,53.1523,28339.6431
2010-09-20 15:30:00,76.83,76.86,76.81,76.83,66197.94483504597,53.1592,53.1799,53.1453,53.1592,66197.9448
2010-09-20 15:40:00,76.83,76.85,76.78,76.79,79610.60032449973,53.1592,53.173,53.1246,53.1315,79610.6003
2010-09-20 15:50:00,76.78,76.81,76.72,76.73,157923.20173066523,53.1246,53.1453,53.0831,53.09,157923.2017
2010-09-21 09:30:00,76.77,76.78,76.49,76.75,62195.78150351541,53.1177,53.1246,52.9239,53.1038,62195.7815
2010-09-21 09:40:00,76.74,76.82,76.7,76.76,25310.978907517576,53.0969,53.1523,53.0692,53.1107,25310.9789
2010-09-21 09:50:00,76.77,76.8,76.67,76.79,26608.977825851813,53.1177,53.1384,53.0485,53.1315,26608.9778
2010-09-21 10:00:00,76.77,76.94,76.77,76.83,42833.96430502975,53.1177,53.2353,53.1177,53.1592,42833.9643
2010-09-21 10:10:00,76.83,76.83,76.7,76.77,28555.97620335316,53.1592,53.1592,53.0692,53.1177,28555.9762
2010-09-21 10:20:00,76.79,76.89,76.7,76.7,17955.65170362358,53.1315,53.2007,53.0692,53.0692,17955.6517
2010-09-21 10:30:00,76.69,76.85,76.68,76.79,12222.823147647376,53.0623,53.173,53.0554,53.1315,12222.8231
2010-09-21 10:40:00,76.79,76.82,76.74,76.81,11465.657111952409,53.1315,53.1523,53.0969,53.1453,11465.6571
2010-09-21 10:50:00,76.82,76.83,76.72,76.8,13737.155219037317,53.1523,53.1592,53.0831,53.1384,13737.1552
2010-09-21 11:00:00,76.79,76.85,76.68,76.82,21092.48242293132,53.1315,53.173,53.0554,53.1523,21092.4824
2010-09-21 11:10:00,76.84,76.87,76.8,76.81,15035.154137371552,53.1661,53.1869,53.1384,53.1453,15035.1541
2010-09-21 11:20:00,76.8,76.82,76.72,76.72,13737.155219037317,53.1384,53.1523,53.0831,53.0831,13737.1552
2010-09-21 11:30:00,76.73,76.75,76.69,76.73,11573.82368848026,53.09,53.1038,53.0623,53.09,11573.8237
2010-09-21 11:40:00,76.74,76.95,76.74,76.9,26717.144402379665,53.0969,53.2422,53.0969,53.2076,26717.1444
2010-09-21 11:50:00,76.9,76.9,76.6,76.6,53217.955651703625,53.2076,53.2076,53.0,53.0,53217.9557
2010-09-21 12:00:00,76.6,76.66,76.53,76.6,18929.15089237425,53.0,53.0416,52.9516,53.0,18929.1509
2010-09-21 12:10:00,76.6,76.64,76.47,76.64,49648.45862628448,53.0,53.0277,52.9101,53.0277,49648.4586
2010-09-21 12:20:00,76.64,76.64,76.57,76.59,63926.446727961054,53.0277,53.0277,52.9793,52.9931,63926.4467
2010-09-21 12:30:00,76.59,76.63,76.46,76.59,32233.63980530016,52.9931,53.0208,52.9032,52.9931,32233.6398
2010-09-21 12:40:00,76.59,76.65,76.59,76.61,18171.98485667929,52.9931,53.0346,52.9931,53.007,18171.9849
2010-09-21 12:50:00,76.59,76.65,76.59,76.63,18388.31800973499,52.9931,53.0346,52.9931,53.0208,18388.318
2010-09-21 13:00:00,76.62,76.7,76.6,76.66,23472.14710654408,53.0139,53.0692,53.0,53.0416,23472.1471
2010-09-21 13:10:00,76.67,76.71,76.6,76.7,17522.98539751217,53.0485,53.0762,53.0,53.0692,17522.9854
2010-09-21 13:20:00,76.69,76.73,76.62,76.64,14926.9875608437,53.0623,53.09,53.0139,53.0277,14926.9876
2010-09-21 13:30:00,76.64,76.83,76.64,76.82,22606.814494321254,53.0277,53.1592,53.0277,53.1523,22606.8145
2010-09-21 13:40:00,76.81,76.9,76.8,76.86,22282.314764737694,53.1453,53.2076,53.1384,53.1799,22282.3148
2010-09-21 13:50:00,76.86,76.87,76.76,76.79,63818.2801514332,53.1799,53.1869,53.1107,53.1315,63818.2802
2010-09-21 14:00:00,76.76,76.78,76.58,76.58,13088.1557598702,53.1107,53.1246,52.9862,52.9862,13088.1558
2010-09-21 14:10:00,76.59,76.94,76.28,76.9,37209.3023255814,52.9931,53.2353,52.7786,53.2076,37209.3023
2010-09-21 14:20:00,76.87,76.92,76.76,76.88,30502.97458085452,53.1869,53.2215,53.1107,53.1938,30502.9746
2010-09-21 14:30:00,76.89,77.15,76.82,77.13,50838.290968090856,53.2007,53.3806,53.1523,53.3668,50838.291
2010-09-21 14:40:00,77.14,77.15,76.95,77.03,65873.44510546241,53.3737,53.3806,53.2422,53.2976,65873.4451
2010-09-21 14:50:00,77.03,77.07,76.95,77.02,44780.9626825311,53.2976,53.3252,53.2422,53.2906,44780.9627
2010-09-21 15:00:00,77.03,77.03,76.91,77.0,33098.972417522986,53.2976,53.2976,53.2145,53.2768,33098.9724
2010-09-21 15:10:00,77.0,77.0,76.84,76.97,44456.462952947535,53.2768,53.2768,53.1661,53.256,44456.463
2010-09-21 15:20:00,76.97,76.97,76.85,76.92,42401.29799891833,53.256,53.256,53.173,53.2215,42401.298
2010-09-21 15:30:00,76.92,76.93,76.49,76.57,112493.239588967,53.2215,53.2284,52.9239,52.9793,112493.2396
2010-09-21 15:40:00,76.56,76.74,76.53,76.72,142563.54786371012,52.9724,53.0969,52.9516,53.0831,142563.5479
2010-09-21 15:50:00,76.72,76.83,76.72,76.8,96268.25310978908,53.0831,53.1592,53.0831,53.1384,96268.2531
2010-09-22 09:30:00,76.8,77.05,76.8,76.95,41211.46565711195,53.1384,53.3114,53.1384,53.2422,41211.4657
2010-09-22 09:40:00,76.93,77.08,76.92,76.96,47593.29367225527,53.2284,53.3322,53.2215,53.2491,47593.2937
2010-09-22 09:50:00,76.96,77.02,76.24,76.84,66414.27798810168,53.2491,53.2906,52.751,53.1661,66414.278
2010-09-22 10:00:00,76.83,76.86,76.64,76.73,74959.43753380205,53.1592,53.1799,53.0277,53.09,74959.4375
2010-09-22 10:10:00,76.73,76.83,76.72,76.83,83288.26392644673,53.09,53.1592,53.0831,53.1592,83288.2639
2010-09-22 10:20:00,76.82,76.85,76.73,76.84,55705.78691184424,53.1523,53.173,53.09,53.1661,55705.7869
2010-09-22 10:30:00,76.84,76.88,76.77,76.8,26392.644672796105,53.1661,53.1938,53.1177,53.1384,26392.6447
2010-09-22 10:40:00,76.79,76.93,76.78,76.84,11790.156841535963,53.1315,53.2284,53.1246,53.1661,11790.1568
2010-09-22 10:50:00,76.83,77.04,76.81,77.0,17198.48566792861,53.1592,53.3045,53.1453,53.2768,17198.4857
2010-09-22 11:00:00,77.01,77.02,76.75,76.82,21849.648458626285,53.2837,53.2906,53.1038,53.1523,21849.6485
2010-09-22 11:10:00,76.82,76.96,76.8,76.91,64575.446187128175,53.1523,53.2491,53.1384,53.2145,64575.4462
2010-09-22 11:20:00,76.91,76.91,76.73,76.81,40237.96646836127,53.2145,53.2145,53.09,53.1453,40237.9665
2010-09-22 11:30:00,76.84,76.96,76.82,76.92,26500.81124932396,53.1661,53.2491,53.1523,53.2215,26500.8112
2010-09-22 11:40:00,76.93,77.02,76.93,76.95,15467.820443482964,53.2284,53.2906,53.2284,53.2422,15467.8204
2010-09-22 11:50:00,76.92,76.96,76.84,76.92,10059.491617090318,53.2215,53.2491,53.1661,53.2215,10059.4916
2010-09-22 12:00:00,76.92,76.96,76.87,76.93,11032.990805840996,53.2215,53.2491,53.1869,53.2284,11032.9908
2010-09-22 12:10:00,76.93,77.02,76.92,76.96,12547.322877230936,53.2284,53.2906,53.2215,53.2491,12547.3229
2010-09-22 12:20:00,76.96,76.97,76.84,76.85,9843.158464034614,53.2491,53.256,53.1661,53.173,9843.1585
2010-09-22 12:30:00,76.85,76.9,76.8,76.85,17631.15197404002,53.173,53.2076,53.1384,53.173,17631.152
2010-09-22 12:40:00,76.85,76.9,76.8,76.86,11573.82368848026,53.173,53.2076,53.1384,53.1799,11573.8237
2010-09-22 12:50:00,76.86,76.9,76.83,76.85,14061.654948620877,53.1799,53.2076,53.1592,53.173,14061.6549
2010-09-22 13:00:00,76.86,76.95,76.77,76.79,19037.317468902107,53.1799,53.2422,53.1177,53.1315,19037.3175
2010-09-22 13:10:00,76.8,76.83,76.73,76.76,26717.144402379665,53.1384,53.1592,53.09,53.1107,26717.1444
2010-09-22 13:20:00,76.76,76.92,76.75,76.91,10816.657652785289,53.1107,53.2215,53.1038,53.2145,10816.6577
2010-09-22 13:30:00,76.91,76.93,76.83,76.87,35045.97079502434,53.2145,53.2284,53.1592,53.1869,35045.9708
2010-09-22 13:40:00,76.86,76.88,76.83,76.88,11141.157382368849,53.1799,53.1938,53.1592,53.1938,11141.1574
2010-09-22 13:50:00,76.89,76.95,76.85,76.9,11249.3239588967,53.2007,53.2422,53.173,53.2076,11249.324
2010-09-22 14:00:00,76.87,76.91,76.82,76.84,22065.98161168199,53.1869,53.2145,53.1523,53.1661,22065.9816
2010-09-22 14:10:00,76.84,76.84,76.75,76.77,39264.4672796106,53.1661,53.1661,53.1038,53.1177,39264.4673
2010-09-22 14:20:00,76.77,76.85,76.76,76.85,15035.154137371552,53.1177,53.173,53.1107,53.173,15035.1541
2010-09-22 14:30:00,76.84,76.94,76.84,76.88,39697.13358572201,53.1661,53.2353,53.1661,53.1938,39697.1336
2010-09-22 14:40:00,76.89,76.89,76.73,76.74,69118.442401298,53.2007,53.2007,53.09,53.0969,69118.4424
2010-09-22 14:50:00,76.74,76.83,76.72,76.81,45429.96214169821,53.0969,53.1592,53.0831,53.1453,45429.9621
2010-09-22 15:00:00,76.82,76.82,76.73,76.73,43699.29691725257,53.1523,53.1523,53.09,53.09,43699.2969
2010-09-22 15:10:00,76.73,76.79,76.69,76.73,49540.29204975662,53.09,53.1315,53.0623,53.09,49540.292
2010-09-22 15:20:00,76.73,76.8,76.7,76.74,58842.61763115197,53.09,53.1384,53.0692,53.0969,58842.6176
2010-09-22 15:30:00,76.73,76.87,76.72,76.85,68577.60951865873,53.09,53.1869,53.0831,53.173,68577.6095
2010-09-22 15:40:00,76.85,76.9,76.81,76.82,44564.62952947539,53.173,53.2076,53.1453,53.1523,44564.6295
2010-09-22 15:50:00,76.82,76.94,76.8,76.89,60140.61654948621,53.1523,53.2353,53.1384,53.2007,60140.6165
2010-09-23 09:30:00,76.21,76.24,76.06,76.18,67063.27744726879,52.7302,52.751,52.6264,52.7094,67063.2774
2010-09-23 09:40:00,76.23,76.36,76.14,76.29,32558.13953488372,52.744,52.834,52.6818,52.7856,32558.1395
2010-09-23 09:50:00,76.27,76.28,76.16,76.16,38182.80151433207,52.7717,52.7786,52.6956,52.6956,38182.8015
2010-09-23 10:00:00,76.17,76.47,76.17,76.41,46619.79448350459,52.7025,52.9101,52.7025,52.8686,46619.7945
2010-09-23 10:10:00,76.41,76.41,76.33,76.39,24229.313142239047,52.8686,52.8686,52.8132,52.8547,24229.3131
2010-09-23 10:20:00,76.38,76.64,76.38,76.64,44240.12979989183,52.8478,53.0277,52.8478,53.0277,44240.1298
2010-09-23 10:30:00,76.64,76.8,76.61,76.69,130124.39156300704,53.0277,53.1384,53.007,53.0623,130124.3916
2010-09-23 10:40:00,76.71,76.93,76.71,76.73,18929.15089237425,53.0762,53.2284,53.0762,53.09,18929.1509
2010-09-23 10:50:00,76.71,76.8,76.69,76.72,36127.63656030287,53.0762,53.1384,53.0623,53.0831,36127.6366
2010-09-23 11:00:00,76.73,76.85,76.72,76.84,19686.316928069227,53.09,53.173,53.0831,53.1661,19686.3169
2010-09-23 11:10:00,76.85,76.86,76.78,76.84,29204.97566252028,53.173,53.1799,53.1246,53.1661,29204.9757
2010-09-23 11:20:00,76.85,76.96,76.84,76.96,17955.65170362358,53.173,53.2491,53.1661,53.2491,17955.6517
2010-09-23 11:30:00,76.97,77.1,76.97,77.09,29421.308815575987,53.256,53.346,53.256,53.3391,29421.3088
2010-09-23 11:40:00,77.08,77.08,77.0,77.01,26284.478096268253,53.3322,53.3322,53.2768,53.2837,26284.4781
2010-09-23 11:50:00,77.01,77.09,76.96,77.02,19361.817198485667,53.2837,53.3391,53.2491,53.2906,19361.8172
2010-09-23 12:00:00,77.01,77.02,76.94,76.95,20876.14926987561,53.2837,53.2906,53.2353,53.2422,20876.1493
2010-09-23 12:10:00,76.95,77.06,76.93,77.05,14494.321254732287,53.2422,53.3183,53.2284,53.3114,14494.3213
2010-09-23 12:20:00,77.04,77.16,77.04,77.16,18280.15143320714,53.3045,53.3875,53.3045,53.3875,18280.1514
2010-09-23 12:30:00,77.14,77.14,77.05,77.06,23255.81395348837,53.3737,53.3737,53.3114,53.3183,23255.814
2010-09-23 12:40:00,77.05,77.14,77.04,77.12,28772.30935640887,53.3114,53.3737,53.3045,53.3598,28772.3094
2010-09-23 12:50:00,77.12,77.2,77.12,77.19,52893.45592212006,53.3598,53.4152,53.3598,53.4083,52893.4559
2010-09-23 13:00:00,77.18,77.22,77.17,77.17,40237.96646836127,53.4013,53.429,53.3944,53.3944,40237.9665
2010-09-23 13:10:00,77.17,77.17,77.11,77.11,17090.319091400757,53.3944,53.3944,53.3529,53.3529,17090.3191
2010-09-23 13:20:00,77.11,77.2,77.09,77.19,28231.47647376961,53.3529,53.4152,53.3391,53.4083,28231.4765
2010-09-23 13:30:00,77.2,77.21,77.19,77.19,16008.653326122228,53.4152,53.4221,53.4083,53.4083,16008.6533
2010-09-23 13:40:00,77.19,77.19,77.07,77.11,10275.824770146024,53.4083,53.4083,53.3252,53.3529,10275.8248
2010-09-23 13:50:00,77.12,77.2,77.11,77.18,21633.315305570577,53.3598,53.4152,53.3529,53.4013,21633.3153
2010-09-23 14:00:00,77.17,77.2,77.06,77.08,25094.64575446187,53.3944,53.4152,53.3183,53.3322,25094.6458
2010-09-23 14:10:00,77.08,77.15,77.08,77.14,14926.9875608437,53.3322,53.3806,53.3322,53.3737,14926.9876
2010-09-23 14:20:00,77.14,77.19,77.12,77.16,17090.319091400757,53.3737,53.4083,53.3598,53.3875,17090.3191
2010-09-23 14:30:00,77.16,77.19,77.1,77.12,114115.7382368848,53.3875,53.4083,53.346,53.3598,114115.7382
2010-09-23 14:40:00,77.12,77.12,76.97,76.99,28339.64305029745,53.3598,53.3598,53.256,53.2699,28339.6431
2010-09-23 14:50:00,76.99,77.01,76.92,76.93,24986.47917793402,53.2699,53.2837,53.2215,53.2284,24986.4792
2010-09-23 15:00:00,76.92,76.94,76.8,76.84,48242.29313142239,53.2215,53.2353,53.1384,53.1661,48242.2931
2010-09-23 15:10:00,76.84,76.88,76.76,76.83,26176.3115197404,53.1661,53.1938,53.1107,53.1592,26176.3115
2010-09-23 15:20:00,76.84,76.85,76.59,76.59,44348.29637641968,53.1661,53.173,52.9931,52.9931,44348.2964
2010-09-23 15:30:00,76.58,76.66,76.5,76.62,81233.09897241752,52.9862,53.0416,52.9309,53.0139,81233.099
2010-09-23 15:40:00,76.59,76.68,76.58,76.62,75608.43699296917,52.9931,53.0554,52.9862,53.0139,75608.437
2010-09-23 15:50:00,76.61,76.73,76.61,76.73,75392.10383991347,53.007,53.09,53.007,53.09,75392.1038
2010-09-24 09:30:00,77.54,77.99,77.2,77.33,58301.78474851271,53.6504,53.9618,53.4152,53.5051,58301.7847
2010-09-24 09:40:00,77.35,77.81,77.35,77.77,27798.8101676582,53.519,53.8373,53.519,53.8096,27798.8102
2010-09-24 09:50:00,77.77,77.89,77.65,77.89,33964.30502974581,53.8096,53.8926,53.7265,53.8926,33964.305
2010-09-24 10:00:00,77.86,78.01,77.82,77.93,56138.45321795565,53.8718,53.9756,53.8442,53.9203,56138.4532
2010-09-24 10:10:00,77.94,78.03,77.79,77.8,40670.63277447269,53.9272,53.9895,53.8234,53.8303,40670.6328
2010-09-24 10:20:00,77.82,78.03,77.81,77.98,26284.478096268253,53.8442,53.9895,53.8373,53.9549,26284.4781
2010-09-24 10:30:00,78.0,78.01,77.84,77.88,40237.96646836127,53.9687,53.9756,53.858,53.8857,40237.9665
2010-09-24 10:40:00,77.89,78.06,77.87,77.98,29853.9751216874,53.8926,54.0102,53.8788,53.9549,29853.9751
2010-09-24 10:50:00,77.99,78.05,77.9,77.94,36127.63656030287,53.9618,54.0033,53.8995,53.9272,36127.6366
2010-09-24 11:00:00,77.93,77.98,77.89,77.95,25851.81179015684,53.9203,53.9549,53.8926,53.9341,25851.8118
2010-09-24 11:10:00,77.95,77.96,77.91,77.91,19361.817198485667,53.9341,53.941,53.9064,53.9064,19361.8172
2010-09-24 11:20:00,77.92,77.92,77.8,77.81,41860.46511627907,53.9134,53.9134,53.8303,53.8373,41860.4651
2010-09-24 11:30:00,77.82,77.83,77.73,77.8,24553.812871822607,53.8442,53.8511,53.7819,53.8303,24553.8129
2010-09-24 11:40:00,77.8,77.85,77.73,77.82,13953.488372093025,53.8303,53.8649,53.7819,53.8442,13953.4884
2010-09-24 11:50:00,77.83,77.84,77.74,77.79,22714.981070849102,53.8511,53.858,53.7888,53.8234,22714.9811
2010-09-24 12:00:00,77.79,77.8,77.57,77.6,53217.955651703625,53.8234,53.8303,53.6712,53.6919,53217.9557
2010-09-24 12:10:00,77.61,77.68,77.58,77.68,23363.980530016222,53.6989,53.7473,53.6781,53.7473,23363.9805
2010-09-24 12:20:00,77.67,77.7,77.66,77.69,20984.31584640346,53.7404,53.7611,53.7335,53.7542,20984.3158
2010-09-24 12:30:00,77.69,77.74,77.69,77.74,8436.992969172525,53.7542,53.7888,53.7542,53.7888,8436.993
2010-09-24 12:40:00,77.75,77.91,77.74,77.91,12979.989183342346,53.7957,53.9064,53.7888,53.9064,12979.9892
2010-09-24 12:50:00,77.9,77.91,77.82,77.83,11790.156841535963,53.8995,53.9064,53.8442,53.8511,11790.1568
2010-09-24 13:00:00,77.83,77.84,77.65,77.65,18712.81773931855,53.8511,53.858,53.7265,53.7265,18712.8177
2010-09-24 13:10:00,77.65,77.68,77.64,77.66,15900.486749594374,53.7265,53.7473,53.7196,53.7335,15900.4867
2010-09-24 13:20:00,77.66,77.67,77.63,77.67,16116.81990265008,53.7335,53.7404,53.7127,53.7404,16116.8199
2010-09-24 13:30:00,77.67,77.77,77.6,77.69,26933.47755543537,53.7404,53.8096,53.6919,53.7542,26933.4776
2010-09-24 13:40:00,77.69,77.69,77.62,77.63,20551.64954029205,53.7542,53.7542,53.7058,53.7127,20551.6495
2010-09-24 13:50:00,77.63,77.7,77.63,77.66,18929.15089237425,53.7127,53.7611,53.7127,53.7335,18929.1509
2010-09-24 14:00:00,77.66,77.73,77.66,77.67,26068.14494321255,53.7335,53.7819,53.7335,53.7404,26068.1449
2010-09-24 14:10:00,77.67,77.75,77.64,77.71,15900.486749594374,53.7404,53.7957,53.7196,53.7681,15900.4867
2010-09-24 14:20:00,77.71,77.81,77.69,77.78,15251.487290427258,53.7681,53.8373,53.7542,53.8165,15251.4873
2010-09-24 14:30:00,77.76,77.87,77.75,77.87,22282.314764737694,53.8027,53.8788,53.7957,53.8788,22282.3148
2010-09-24 14:40:00,77.86,77.91,77.85,77.89,21200.648999459165,53.8718,53.9064,53.8649,53.8926,21200.649
2010-09-24 14:50:00,77.88,77.91,77.81,77.89,21957.815035154137,53.8857,53.9064,53.8373,53.8926,21957.815
2010-09-24 15:00:00,77.9,77.91,77.81,77.81,25527.312060573284,53.8995,53.9064,53.8373,53.8373,25527.3121
2010-09-24 15:10:00,77.82,77.91,77.81,77.9,20010.816657652784,53.8442,53.9064,53.8373,53.8995,20010.8167
2010-09-24 15:20:00,77.91,77.91,77.79,77.82,53975.12168739859,53.9064,53.9064,53.8234,53.8442,53975.1217
2010-09-24 15:30:00,77.82,77.91,77.81,77.89,52568.956192536505,53.8442,53.9064,53.8373,53.8926,52568.9562
2010-09-24 15:40:00,77.89,77.91,77.83,77.84,109140.07571660356,53.8926,53.9064,53.8511,53.858,109140.0757
2010-09-24 15:50:00,77.83,77.87,77.75,77.8,130124.39156300704,53.8511,53.8788,53.7957,53.8303,130124.3916
2010-09-27 09:30:00,77.73,77.84,77.6,77.84,33207.13899405084,53.7819,53.858,53.6919,53.858,33207.139
2010-09-27 09:40:00,77.83,77.89,77.63,77.7,40778.79935100054,53.8511,53.8926,53.7127,53.7611,40778.7994
2010-09-27 09:50:00,77.7,77.71,77.51,77.51,25310.978907517576,53.7611,53.7681,53.6297,53.6297,25310.9789
2010-09-27 10:00:00,77.48,77.59,77.45,77.52,23688.480259599783,53.6089,53.685,53.5882,53.6366,23688.4803
2010-09-27 10:10:00,77.51,77.69,77.46,77.67,48025.959978366685,53.6297,53.7542,53.5951,53.7404,48025.96
2010-09-27 10:20:00,77.66,77.67,77.65,77.67,36127.63656030287,53.7335,53.7404,53.7265,53.7404,36127.6366
2010-09-27 10:30:00,77.67,77.71,77.51,77.68,61654.94862087615,53.7404,53.7681,53.6297,53.7473,61654.9486
2010-09-27 10:40:00,77.66,77.68,77.63,77.63,66522.44456462952,53.7335,53.7473,53.7127,53.7127,66522.4446
2010-09-27 10:50:00,77.63,77.66,77.57,77.66,32125.47322877231,53.7127,53.7335,53.6712,53.7335,32125.4732
2010-09-27 11:00:00,77.66,77.69,77.65,77.66,44456.462952947535,53.7335,53.7542,53.7265,53.7335,44456.463
2010-09-27 11:10:00,77.66,77.68,77.61,77.63,55056.78745267712,53.7335,53.7473,53.6989,53.7127,55056.7875
2010-09-27 11:20:00,77.62,77.67,77.6,77.67,36884.80259599783,53.7058,53.7404,53.6919,53.7404,36884.8026
2010-09-27 11:30:00,77.66,77.7,77.65,77.69,33315.30557057869,53.7335,53.7611,53.7265,53.7542,33315.3056
2010-09-27 11:40:00,77.69,77.7,77.58,77.59,46078.96160086533,53.7542,53.7611,53.6781,53.685,46078.9616
2010-09-27 11:50:00,77.59,77.63,77.56,77.62,24229.313142239047,53.685,53.7127,53.6643,53.7058,24229.3131
2010-09-27 12:00:00,77.62,77.66,77.57,77.57,11898.323418063816,53.7058,53.7335,53.6712,53.6712,11898.3234
2010-09-27 12:10:00,77.57,77.58,77.57,77.57,15035.154137371552,53.6712,53.6781,53.6712,53.6712,15035.1541
2010-09-27 12:20:00,77.57,77.57,77.46,77.49,9951.325040562466,53.6712,53.6712,53.5951,53.6158,9951.325
2010-09-27 12:30:00,77.49,77.49,77.44,77.46,15575.987020010816,53.6158,53.6158,53.5812,53.5951,15575.987
2010-09-27 12:40:00,77.47,77.48,77.43,77.48,11898.323418063816,53.602,53.6089,53.5743,53.6089,11898.3234
2010-09-27 12:50:00,77.5,77.56,77.5,77.56,16333.153055705789,53.6228,53.6643,53.6228,53.6643,16333.1531
2010-09-27 13:00:00,77.57,77.62,77.54,77.57,22714.981070849102,53.6712,53.7058,53.6504,53.6712,22714.9811
2010-09-27 13:10:00,77.56,77.58,77.51,77.51,11141.157382368849,53.6643,53.6781,53.6297,53.6297,11141.1574
2010-09-27 13:20:00,77.52,77.57,77.48,77.48,16116.81990265008,53.6366,53.6712,53.6089,53.6089,16116.8199
2010-09-27 13:30:00,77.49,77.49,77.39,77.4,25419.145484045428,53.6158,53.6158,53.5466,53.5536,25419.1455
2010-09-27 13:40:00,77.4,77.67,77.4,77.59,22823.14764737696,53.5536,53.7404,53.5536,53.685,22823.1476
2010-09-27 13:50:00,77.61,77.66,77.59,77.65,10059.491617090318,53.6989,53.7335,53.685,53.7265,10059.4916
2010-09-27 14:00:00,77.63,77.67,77.62,77.65,13196.322336398052,53.7127,53.7404,53.7058,53.7265,13196.3223
2010-09-27 14:10:00,77.64,77.67,77.62,77.62,30286.641427798808,53.7196,53.7404,53.7058,53.7058,30286.6414
2010-09-27 14:20:00,77.63,77.66,77.62,77.62,15143.320713899404,53.7127,53.7335,53.7058,53.7058,15143.3207
2010-09-27 14:30:00,77.63,77.67,77.61,77.66,31692.806922660897,53.7127,53.7404,53.6989,53.7335,31692.8069
2010-09-27 14:40:00,77.66,77.71,77.65,77.67,52460.78961600865,53.7335,53.7681,53.7265,53.7404,52460.7896
2010-09-27 14:50:00,77.68,77.69,77.57,77.57,20551.64954029205,53.7473,53.7542,53.6712,53.6712,20551.6495
2010-09-27 15:00:00,77.56,77.59,77.46,77.49,32882.63926446728,53.6643,53.685,53.5951,53.6158,32882.6393
2010-09-27 15:10:00,77.5,77.66,77.5,77.66,17847.485127095726,53.6228,53.7335,53.6228,53.7335,17847.4851
2010-09-27 15:20:00,77.66,77.7,77.64,77.65,37641.968631692806,53.7335,53.7611,53.7196,53.7265,37641.9686
2010-09-27 15:30:00,77.66,77.68,77.52,77.53,56138.45321795565,53.7335,53.7473,53.6366,53.6435,56138.4532
2010-09-27 15:40:00,77.53,77.67,77.41,77.66,138236.884802596,53.6435,53.7404,53.5605,53.7335,138236.8848
2010-09-27 15:50:00,77.66,77.67,77.54,77.6,258518.1179015684,53.7335,53.7404,53.6504,53.6919,258518.1179
2010-09-28 09:30:00,77.66,77.66,77.01,77.16,48999.45916711736,53.7335,53.7335,53.2837,53.3875,48999.4592
2010-09-28 09:40:00,77.15,77.2,76.5,76.51,57220.11898323418,53.3806,53.4152,52.9309,52.9378,57220.119
2010-09-28 09:50:00,76.49,76.89,76.45,76.82,37858.30178474851,52.9239,53.2007,52.8963,53.1523,37858.3018
2010-09-28 10:00:00,76.8,76.8,76.46,76.64,43050.29745808545,53.1384,53.1384,52.9032,53.0277,43050.2975
2010-09-28 10:10:00,76.62,76.63,76.47,76.59,17198.48566792861,53.0139,53.0208,52.9101,52.9931,17198.4857
2010-09-28 10:20:00,76.59,76.7,76.43,76.63,42725.79772850189,52.9931,53.0692,52.8824,53.0208,42725.7977
2010-09-28 10:30:00,76.64,76.84,76.6,76.84,46403.46133044889,53.0277,53.1661,53.0,53.1661,46403.4613
2010-09-28 10:40:00,76.81,76.99,76.8,76.83,33315.30557057869,53.1453,53.2699,53.1384,53.1592,33315.3056
2010-09-28 10:50:00,76.86,76.9,76.84,76.9,23147.64737696052,53.1799,53.2076,53.1661,53.2076,23147.6474
2010-09-28 11:00:00,76.9,76.99,76.8,76.8,25743.645213628988,53.2076,53.2699,53.1384,53.1384,25743.6452
2010-09-28 11:10:00,76.79,76.87,76.79,76.87,41752.29853975122,53.1315,53.1869,53.1315,53.1869,41752.2985
2010-09-28 11:20:00,76.87,77.1,76.85,77.08,29096.809085992427,53.1869,53.346,53.173,53.3322,29096.8091
2010-09-28 11:30:00,77.09,77.4,77.08,77.26,25743.645213628988,53.3391,53.5536,53.3322,53.4567,25743.6452
2010-09-28 11:40:00,77.24,77.39,77.21,77.22,13845.32179556517,53.4429,53.5466,53.4221,53.429,13845.3218
2010-09-28 11:50:00,77.22,77.22,77.1,77.12,12979.989183342346,53.429,53.429,53.346,53.3598,12979.9892
2010-09-28 12:00:00,77.13,77.13,77.04,77.07,12979.989183342346,53.3668,53.3668,53.3045,53.3252,12979.9892
2010-09-28 12:10:00,77.06,77.11,77.02,77.08,17739.318550567874,53.3183,53.3529,53.2906,53.3322,17739.3186
2010-09-28 12:20:00,77.08,77.2,77.08,77.14,11790.156841535963,53.3322,53.4152,53.3322,53.3737,11790.1568
2010-09-28 12:30:00,77.14,77.2,77.1,77.18,11465.657111952409,53.3737,53.4152,53.346,53.4013,11465.6571
2010-09-28 12:40:00,77.17,77.18,77.08,77.08,10708.491076257436,53.3944,53.4013,53.3322,53.3322,10708.4911
2010-09-28 12:50:00,77.09,77.14,77.09,77.13,11573.82368848026,53.3391,53.3737,53.3391,53.3668,11573.8237
2010-09-28 13:00:00,77.13,77.13,76.89,76.95,31909.1400757166,53.3668,53.3668,53.2007,53.2422,31909.1401
2010-09-28 13:10:00,76.95,76.97,76.91,76.96,10383.991346673878,53.2422,53.256,53.2145,53.2491,10383.9913
2010-09-28 13:20:00,76.96,77.11,76.95,77.09,4651.162790697675,53.2491,53.3529,53.2422,53.3391,4651.1628
2010-09-28 13:30:00,77.13,77.22,77.13,77.16,22931.31422390481,53.3668,53.429,53.3668,53.3875,22931.3142
2010-09-28 13:40:00,77.15,77.24,77.12,77.17,14061.654948620877,53.3806,53.4429,53.3598,53.3944,14061.6549
2010-09-28 13:50:00,77.19,77.29,77.19,77.21,13412.655489453758,53.4083,53.4775,53.4083,53.4221,13412.6555
2010-09-28 14:00:00,77.22,77.23,77.1,77.2,19253.65062195781,53.429,53.4359,53.346,53.4152,19253.6506
2010-09-28 14:10:00,77.21,77.3,77.19,77.22,26717.144402379665,53.4221,53.4844,53.4083,53.429,26717.1444
2010-09-28 14:20:00,77.25,77.27,77.06,77.09,9518.658734451054,53.4498,53.4636,53.3183,53.3391,9518.6587
2010-09-28 14:30:00,77.09,77.2,77.07,77.17,19469.98377501352,53.3391,53.4152,53.3252,53.3944,19469.9838
2010-09-28 14:40:00,77.16,77.2,77.01,77.01,13412.655489453758,53.3875,53.4152,53.2837,53.2837,13412.6555
2010-09-28 14:50:00,77.02,77.09,76.97,77.08,15251.487290427258,53.2906,53.3391,53.256,53.3322,15251.4873
2010-09-28 15:00:00,77.08,77.21,77.04,77.21,19686.316928069227,53.3322,53.4221,53.3045,53.4221,19686.3169
2010-09-28 15:10:00,77.2,77.45,77.15,77.43,37317.46890210925,53.4152,53.5882,53.3806,53.5743,37317.4689
2010-09-28 15:20:00,77.44,77.55,77.43,77.48,35262.30394808004,53.5812,53.6574,53.5743,53.6089,35262.3039
2010-09-28 15:30:00,77.48,77.58,77.46,77.57,29421.308815575987,53.6089,53.6781,53.5951,53.6712,29421.3088
2010-09-28 15:40:00,77.57,77.66,77.55,77.64,50946.45754461871,53.6712,53.7335,53.6574,53.7196,50946.4575
2010-09-28 15:50:00,77.66,77.71,77.58,77.59,124824.22931314223,53.7335,53.7681,53.6781,53.685,124824.2293
2010-09-29 09:30:00,76.98,77.01,75.99,76.28,60032.44997295836,53.578,53.5989,52.8889,53.0908,60032.45
2010-09-29 09:40:00,76.28,76.72,76.26,76.71,28123.30989724175,53.0908,53.397,53.0769,53.3901,28123.3099
2010-09-29 09:50:00,76.71,76.73,76.58,76.68,42184.96484586263,53.3901,53.404,53.2996,53.3692,42184.9648
2010-09-29 10:00:00,76.68,76.77,76.63,76.73,26933.47755543537,53.3692,53.4318,53.3344,53.404,26933.4776
2010-09-29 10:10:00,76.73,76.83,76.65,76.67,32666.306111411574,53.404,53.4736,53.3483,53.3622,32666.3061
2010-09-29 10:20:00,76.66,76.72,76.62,76.67,56462.95294753921,53.3553,53.397,53.3274,53.3622,56462.9529
2010-09-29 10:30:00,76.67,76.91,76.66,76.82,21525.148729042725,53.3622,53.5293,53.3553,53.4666,21525.1487
2010-09-29 10:40:00,76.83,76.85,76.68,76.71,16116.81990265008,53.4736,53.4875,53.3692,53.3901,16116.8199
2010-09-29 10:50:00,76.71,76.72,76.65,76.66,15900.486749594374,53.3901,53.397,53.3483,53.3553,15900.4867
2010-09-29 11:00:00,76.67,76.72,76.66,76.66,13196.322336398052,53.3622,53.397,53.3553,53.3553,13196.3223
2010-09-29 11:10:00,76.67,76.73,76.66,76.7,35694.97025419145,53.3622,53.404,53.3553,53.3831,35694.9703
2010-09-29 11:20:00,76.7,76.84,76.69,76.84,12330.98972417523,53.3831,53.4805,53.3761,53.4805,12330.9897
2010-09-29 11:30:00,76.83,76.84,76.72,76.8,22390.48134126555,53.4736,53.4805,53.397,53.4527,22390.4813
2010-09-29 11:40:00,76.82,76.87,76.8,76.82,8869.659275283937,53.4666,53.5014,53.4527,53.4666,8869.6593
2010-09-29 11:50:00,76.82,76.86,76.8,76.84,6706.327744726879,53.4666,53.4945,53.4527,53.4805,6706.3277
2010-09-29 12:00:00,76.84,76.85,76.79,76.82,7787.993510005408,53.4805,53.4875,53.4457,53.4666,7787.9935
2010-09-29 12:10:00,76.84,76.98,76.83,76.95,10059.491617090318,53.4805,53.578,53.4736,53.5571,10059.4916
2010-09-29 12:20:00,76.94,76.96,76.82,76.85,16765.819361817197,53.5501,53.5641,53.4666,53.4875,16765.8194
2010-09-29 12:30:00,76.84,76.88,76.82,76.84,20227.14981070849,53.4805,53.5084,53.4666,53.4805,20227.1498
2010-09-29 12:40:00,76.83,76.9,76.83,76.85,5840.995132504056,53.4736,53.5223,53.4736,53.4875,5840.9951
2010-09-29 12:50:00,76.84,76.85,76.75,76.79,12547.322877230936,53.4805,53.4875,53.4179,53.4457,12547.3229
2010-09-29 13:00:00,76.78,76.86,76.78,76.78,14277.98810167658,53.4388,53.4945,53.4388,53.4388,14277.9881
2010-09-29 13:10:00,76.78,76.83,76.74,76.75,14494.321254732287,53.4388,53.4736,53.4109,53.4179,14494.3213
2010-09-29 13:20:00,76.76,76.77,76.69,76.7,5624.66197944835,53.4249,53.4318,53.3761,53.3831,5624.662
2010-09-29 13:30:00,76.7,76.79,76.69,76.76,11465.657111952409,53.3831,53.4457,53.3761,53.4249,11465.6571
2010-09-29 13:40:00,76.75,76.8,76.71,76.78,19686.316928069227,53.4179,53.4527,53.3901,53.4388,19686.3169
2010-09-29 13:50:00,76.79,76.82,76.75,76.75,8869.659275283937,53.4457,53.4666,53.4179,53.4179,8869.6593
2010-09-29 14:00:00,76.76,76.79,76.76,76.77,13520.82206598161,53.4249,53.4457,53.4249,53.4318,13520.8221
2010-09-29 14:10:00,76.78,76.83,76.71,76.73,16333.153055705789,53.4388,53.4736,53.3901,53.404,16333.1531
2010-09-29 14:20:00,76.73,76.77,76.68,76.72,19145.484045429963,53.404,53.4318,53.3692,53.397,19145.484
2010-09-29 14:30:00,76.72,76.72,76.68,76.69,11032.990805840996,53.397,53.397,53.3692,53.3761,11032.9908
2010-09-29 14:40:00,76.69,76.8,76.69,76.74,7896.160086533261,53.3761,53.4527,53.3761,53.4109,7896.1601
2010-09-29 14:50:00,76.74,76.75,76.7,76.7,12222.823147647376,53.4109,53.4179,53.3831,53.3831,12222.8231
2010-09-29 15:00:00,76.7,76.75,76.69,76.7,27582.47701460249,53.3831,53.4179,53.3761,53.3831,27582.477
2010-09-29 15:10:00,76.69,76.72,76.59,76.6,47593.29367225527,53.3761,53.397,53.3065,53.3135,47593.2937
2010-09-29 15:20:00,76.61,76.64,76.57,76.58,56354.78637101135,53.3205,53.3413,53.2926,53.2996,56354.7864
2010-09-29 15:30:00,76.57,76.6,76.52,76.58,45754.461871281776,53.2926,53.3135,53.2578,53.2996,45754.4619
2010-09-29 15:40:00,76.58,76.6,76.51,76.59,46944.29421308816,53.2996,53.3135,53.2509,53.3065,46944.2942
2010-09-29 15:50:00,76.6,76.65,76.54,76.64,94753.92103839912,53.3135,53.3483,53.2717,53.3413,94753.921
2010-09-30 09:30:00,76.88,77.43,76.81,77.41,41427.79881016766,53.5084,53.8912,53.4597,53.8773,41427.7988
2010-09-30 09:40:00,77.4,77.92,77.38,77.66,56787.45267712277,53.8703,54.2322,53.8564,54.0513,56787.4527
2010-09-30 09:50:00,77.72,77.77,77.47,77.51,15467.820443482964,54.093,54.1278,53.919,53.9469,15467.8204
2010-09-30 10:00:00,77.53,77.59,77.4,77.55,11141.157382368849,53.9608,54.0025,53.8703,53.9747,11141.1574
2010-09-30 10:10:00,77.57,77.63,77.42,77.58,29853.9751216874,53.9886,54.0304,53.8842,53.9956,29853.9751
2010-09-30 10:20:00,77.57,77.62,77.32,77.34,35045.97079502434,53.9886,54.0234,53.8146,53.8285,35045.9708
2010-09-30 10:30:00,77.34,77.52,77.34,77.45,20010.816657652784,53.8285,53.9538,53.8285,53.9051,20010.8167
2010-09-30 10:40:00,77.46,77.48,77.29,77.33,14061.654948620877,53.9121,53.926,53.7937,53.8216,14061.6549
2010-09-30 10:50:00,77.32,77.34,77.02,77.02,24878.312601406164,53.8146,53.8285,53.6058,53.6058,24878.3126
2010-09-30 11:00:00,77.03,77.06,76.65,76.66,55056.78745267712,53.6128,53.6337,53.3483,53.3553,55056.7875
2010-09-30 11:10:00,76.67,76.81,76.58,76.71,24770.14602487831,53.3622,53.4597,53.2996,53.3901,24770.146
2010-09-30 11:20:00,76.71,76.71,76.44,76.49,32341.806381828013,53.3901,53.3901,53.2021,53.2369,32341.8064
2010-09-30 11:30:00,76.48,76.55,76.46,76.46,35478.63710113575,53.23,53.2787,53.2161,53.2161,35478.6371
2010-09-30 11:40:00,76.47,76.55,76.42,76.54,33098.972417522986,53.223,53.2787,53.1882,53.2717,33098.9724
2010-09-30 11:50:00,76.54,76.54,76.46,76.5,16441.31963223364,53.2717,53.2717,53.2161,53.2439,16441.3196
2010-09-30 12:00:00,76.48,76.49,76.32,76.42,61871.281773931856,53.23,53.2369,53.1186,53.1882,61871.2818
2010-09-30 12:10:00,76.43,76.44,76.36,76.38,21957.815035154137,53.1952,53.2021,53.1465,53.1604,21957.815
2010-09-30 12:20:00,76.39,76.41,76.36,76.38,19469.98377501352,53.1673,53.1813,53.1465,53.1604,19469.9838
2010-09-30 12:30:00,76.38,76.5,76.38,76.45,54083.28826392644,53.1604,53.2439,53.1604,53.2091,54083.2883
2010-09-30 12:40:00,76.45,76.59,76.43,76.58,29421.308815575987,53.2091,53.3065,53.1952,53.2996,29421.3088
2010-09-30 12:50:00,76.57,76.63,76.52,76.55,43374.797187669006,53.2926,53.3344,53.2578,53.2787,43374.7972
2010-09-30 13:00:00,76.57,76.62,76.56,76.58,25851.81179015684,53.2926,53.3274,53.2857,53.2996,25851.8118
2010-09-30 13:10:00,76.58,76.66,76.52,76.56,24229.313142239047,53.2996,53.3553,53.2578,53.2857,24229.3131
2010-09-30 13:20:00,76.56,76.56,76.49,76.55,27474.31043807464,53.2857,53.2857,53.2369,53.2787,27474.3104
2010-09-30 13:30:00,76.54,76.55,76.47,76.47,19469.98377501352,53.2717,53.2787,53.223,53.223,19469.9838
2010-09-30 13:40:00,76.47,76.54,76.44,76.5,30178.47485127096,53.223,53.2717,53.2021,53.2439,30178.4749
2010-09-30 13:50:00,76.49,76.59,76.47,76.58,16008.653326122228,53.2369,53.3065,53.223,53.2996,16008.6533
2010-09-30 14:00:00,76.59,76.61,76.49,76.52,16116.81990265008,53.3065,53.3205,53.2369,53.2578,16116.8199
2010-09-30 14:10:00,76.51,76.53,76.37,76.49,57220.11898323418,53.2509,53.2648,53.1534,53.2369,57220.119
2010-09-30 14:20:00,76.5,76.65,76.49,76.63,32017.306652244457,53.2439,53.3483,53.2369,53.3344,32017.3067
2010-09-30 14:30:00,76.63,76.65,76.59,76.6,38399.13466738778,53.3344,53.3483,53.3065,53.3135,38399.1347
2010-09-30 14:40:00,76.59,76.65,76.59,76.6,34937.80421849649,53.3065,53.3483,53.3065,53.3135,34937.8042
2010-09-30 14:50:00,76.61,76.7,76.6,76.65,26068.14494321255,53.3205,53.3831,53.3135,53.3483,26068.1449
2010-09-30 15:00:00,76.65,76.72,76.6,76.72,35478.63710113575,53.3483,53.397,53.3135,53.397,35478.6371
2010-09-30 15:10:00,76.72,76.73,76.59,76.67,68685.77609518658,53.397,53.404,53.3065,53.3622,68685.7761
2010-09-30 15:20:00,76.66,76.77,76.66,76.77,27906.97674418605,53.3553,53.4318,53.3553,53.4318,27906.9767
2010-09-30 15:30:00,76.77,76.81,76.63,76.66,64467.27961060032,53.4318,53.4597,53.3344,53.3553,64467.2796
2010-09-30 15:40:00,76.66,76.73,76.57,76.68,73012.4391563007,53.3553,53.404,53.2926,53.3692,73012.4392
2010-09-30 15:50:00,76.68,76.73,76.51,76.53,107842.07679826934,53.3692,53.404,53.2509,53.2648,107842.0768
2010-10-01 09:30:00,76.94,77.66,76.92,77.47,43915.630070308274,53.5501,54.0513,53.5362,53.919,43915.6301
2010-10-01 09:40:00,77.47,77.47,77.27,77.29,29529.47539210384,53.919,53.919,53.7798,53.7937,29529.4754
2010-10-01 09:50:00,77.3,77.33,77.2,77.27,20659.8161168199,53.8007,53.8216,53.7311,53.7798,20659.8161
2010-10-01 10:00:00,77.23,77.34,76.77,76.85,145051.37912385073,53.752,53.8285,53.4318,53.4875,145051.3791
2010-10-01 10:10:00,76.84,77.06,76.84,76.94,89453.75878853434,53.4805,53.6337,53.4805,53.5501,89453.7588
2010-10-01 10:20:00,76.92,76.93,76.63,76.67,53975.12168739859,53.5362,53.5432,53.3344,53.3622,53975.1217
2010-10-01 10:30:00,76.67,76.74,76.5,76.59,54191.454840454295,53.3622,53.4109,53.2439,53.3065,54191.4548
2010-10-01 10:40:00,76.61,76.7,76.59,76.67,18929.15089237425,53.3205,53.3831,53.3065,53.3622,18929.1509
2010-10-01 10:50:00,76.67,76.69,76.57,76.59,13845.32179556517,53.3622,53.3761,53.2926,53.3065,13845.3218
2010-10-01 11:00:00,76.62,76.68,76.49,76.53,27257.97728501893,53.3274,53.3692,53.2369,53.2648,27257.9773
2010-10-01 11:10:00,76.52,76.65,76.46,76.62,22498.6479177934,53.2578,53.3483,53.2161,53.3274,22498.6479
2010-10-01 11:20:00,76.64,76.71,76.61,76.71,18604.6511627907,53.3413,53.3901,53.3205,53.3901,18604.6512
2010-10-01 11:30:00,76.69,76.87,76.64,76.83,27906.97674418605,53.3761,53.5014,53.3413,53.4736,27906.9767
2010-10-01 11:40:00,76.83,76.88,76.77,76.88,32017.306652244457,53.4736,53.5084,53.4318,53.5084,32017.3067
2010-10-01 11:50:00,76.87,76.97,76.83,76.83,15792.320173066522,53.5014,53.571,53.4736,53.4736,15792.3202
2010-10-01 12:00:00,76.84,76.84,76.74,76.76,8004.326663061114,53.4805,53.4805,53.4109,53.4249,8004.3267
2010-10-01 12:10:00,76.75,76.75,76.64,76.68,10600.324499729582,53.4179,53.4179,53.3413,53.3692,10600.3245
2010-10-01 12:20:00,76.69,76.69,76.6,76.64,13304.488912925906,53.3761,53.3761,53.3135,53.3413,13304.4889
2010-10-01 12:30:00,76.64,76.65,76.53,76.53,11898.323418063816,53.3413,53.3483,53.2648,53.2648,11898.3234
2010-10-01 12:40:00,76.53,76.53,76.45,76.47,14169.821525148727,53.2648,53.2648,53.2091,53.223,14169.8215
2010-10-01 12:50:00,76.47,76.55,76.47,76.53,12871.822606814494,53.223,53.2787,53.223,53.2648,12871.8226
2010-10-01 13:00:00,76.54,76.6,76.54,76.59,15035.154137371552,53.2717,53.3135,53.2717,53.3065,15035.1541
2010-10-01 13:10:00,76.6,76.65,76.59,76.59,15900.486749594374,53.3135,53.3483,53.3065,53.3065,15900.4867
2010-10-01 13:20:00,76.58,76.58,76.51,76.56,17198.48566792861,53.2996,53.2996,53.2509,53.2857,17198.4857
2010-10-01 13:30:00,76.56,76.56,76.45,76.47,28339.64305029745,53.2857,53.2857,53.2091,53.223,28339.6431
2010-10-01 13:40:00,76.47,76.49,76.38,76.4,22931.31422390481,53.223,53.2369,53.1604,53.1743,22931.3142
2010-10-01 13:50:00,76.4,76.45,76.38,76.44,10600.324499729582,53.1743,53.2091,53.1604,53.2021,10600.3245
2010-10-01 14:00:00,76.45,76.52,76.45,76.49,10059.491617090318,53.2091,53.2578,53.2091,53.2369,10059.4916
2010-10-01 14:10:00,76.48,76.51,76.39,76.4,67495.9437533802,53.23,53.2509,53.1673,53.1743,67495.9438
2010-10-01 14:20:00,76.41,76.48,76.29,76.32,198161.1681990265,53.1813,53.23,53.0977,53.1186,198161.1682
2010-10-01 14:30:00,76.33,76.53,76.32,76.5,29313.14223904813,53.1256,53.2648,53.1186,53.2439,29313.1422
2010-10-01 14:40:00,76.5,76.57,76.5,76.53,14061.654948620877,53.2439,53.2926,53.2439,53.2648,14061.6549
2010-10-01 14:50:00,76.53,76.59,76.51,76.59,12114.656571119524,53.2648,53.3065,53.2509,53.3065,12114.6566
2010-10-01 15:00:00,76.58,76.72,76.57,76.72,44348.29637641968,53.2996,53.397,53.2926,53.397,44348.2964
2010-10-01 15:10:00,76.72,76.78,76.67,76.71,126230.39480800432,53.397,53.4388,53.3622,53.3901,126230.3948
2010-10-01 15:20:00,76.69,76.69,76.51,76.51,27257.97728501893,53.3761,53.3761,53.2509,53.2509,27257.9773
2010-10-01 15:30:00,76.51,76.61,76.49,76.59,41644.13196322336,53.2509,53.3205,53.2369,53.3065,41644.132
2010-10-01 15:40:00,76.58,76.72,76.52,76.7,97674.41860465116,53.2996,53.397,53.2578,53.3831,97674.4186
2010-10-01 15:50:00,76.7,76.75,76.6,76.74,107517.57706868576,53.3831,53.4179,53.3135,53.4109,107517.5771
2010-10-04 09:30:00,76.68,76.73,76.48,76.64,47701.46024878312,53.3692,53.404,53.23,53.3413,47701.4602
2010-10-04 09:40:00,76.64,76.71,76.55,76.59,16657.652785289345,53.3413,53.3901,53.2787,53.3065,16657.6528
2010-10-04 09:50:00,76.59,76.62,76.5,76.5,81233.09897241752,53.3065,53.3274,53.2439,53.2439,81233.099
2010-10-04 10:00:00,76.5,76.52,76.27,76.41,22823.14764737696,53.2439,53.2578,53.0838,53.1813,22823.1476
2010-10-04 10:10:00,76.43,76.47,76.3,76.3,12222.823147647376,53.1952,53.223,53.1047,53.1047,12222.8231
2010-10-04 10:20:00,76.3,76.35,76.22,76.22,16008.653326122228,53.1047,53.1395,53.049,53.049,16008.6533
2010-10-04 10:30:00,76.22,76.29,76.11,76.12,28664.14277988101,53.049,53.0977,52.9725,52.9794,28664.1428
2010-10-04 10:40:00,76.13,76.13,76.02,76.04,25310.978907517576,52.9864,52.9864,52.9098,52.9237,25310.9789
2010-10-04 10:50:00,76.03,76.04,75.93,75.94,35586.8036776636,52.9168,52.9237,52.8472,52.8541,35586.8037
2010-10-04 11:00:00,75.94,75.98,75.91,75.91,20118.98323418064,52.8541,52.882,52.8333,52.8333,20118.9832
2010-10-04 11:10:00,75.9,75.92,75.86,75.9,27906.97674418605,52.8263,52.8402,52.7985,52.8263,27906.9767
2010-10-04 11:20:00,75.9,75.9,75.81,75.84,26500.81124932396,52.8263,52.8263,52.7637,52.7845,26500.8112
2010-10-04 11:30:00,75.83,75.84,75.79,75.82,15143.320713899404,52.7776,52.7845,52.7497,52.7706,15143.3207
2010-10-04 11:40:00,75.83,75.98,75.83,75.98,14169.821525148727,52.7776,52.882,52.7776,52.882,14169.8215
2010-10-04 11:50:00,75.99,75.99,75.81,75.84,27906.97674418605,52.8889,52.8889,52.7637,52.7845,27906.9767
2010-10-04 12:00:00,75.83,75.9,75.79,75.81,36343.96971335857,52.7776,52.8263,52.7497,52.7637,36343.9697
2010-10-04 12:10:00,75.82,75.86,75.77,75.84,18388.31800973499,52.7706,52.7985,52.7358,52.7845,18388.318
2010-10-04 12:20:00,75.84,75.86,75.78,75.78,6598.161168199026,52.7845,52.7985,52.7428,52.7428,6598.1612
2010-10-04 12:30:00,75.78,75.81,75.77,75.79,7355.327203893997,52.7428,52.7637,52.7358,52.7497,7355.3272
2010-10-04 12:40:00,75.78,75.8,75.75,75.76,9951.325040562466,52.7428,52.7567,52.7219,52.7289,9951.325
2010-10-04 12:50:00,75.76,75.78,75.74,75.77,14169.821525148727,52.7289,52.7428,52.7149,52.7358,14169.8215
2010-10-04 13:00:00,75.76,75.8,75.74,75.75,14169.821525148727,52.7289,52.7567,52.7149,52.7219,14169.8215
2010-10-04 13:10:00,75.75,75.78,75.74,75.77,11032.990805840996,52.7219,52.7428,52.7149,52.7358,11032.9908
2010-10-04 13:20:00,75.76,75.77,75.71,75.74,13628.988642509465,52.7289,52.7358,52.6941,52.7149,13628.9886
2010-10-04 13:30:00,75.74,75.76,75.71,75.72,15359.65386695511,52.7149,52.7289,52.6941,52.701,15359.6539
2010-10-04 13:40:00,75.73,75.8,75.73,75.8,10492.15792320173,52.708,52.7567,52.708,52.7567,10492.1579
2010-10-04 13:50:00,75.79,75.8,75.74,75.8,7138.994050838291,52.7497,52.7567,52.7149,52.7567,7138.9941
2010-10-04 14:00:00,75.8,75.83,75.72,75.72,14710.654407787992,52.7567,52.7776,52.701,52.701,14710.6544
2010-10-04 14:10:00,75.74,75.75,75.71,75.71,21741.48188209843,52.7149,52.7219,52.6941,52.6941,21741.4819
2010-10-04 14:20:00,75.71,75.74,75.7,75.74,13196.322336398052,52.6941,52.7149,52.6871,52.7149,13196.3223
2010-10-04 14:30:00,75.73,75.84,75.71,75.82,11573.82368848026,52.708,52.7845,52.6941,52.7706,11573.8237
2010-10-04 14:40:00,75.83,75.86,75.82,75.84,23472.14710654408,52.7776,52.7985,52.7706,52.7845,23472.1471
2010-10-04 14:50:00,75.84,75.85,75.79,75.8,16333.153055705789,52.7845,52.7915,52.7497,52.7567,16333.1531
2010-10-04 15:00:00,75.81,75.91,75.8,75.81,12763.656030286642,52.7637,52.8333,52.7567,52.7637,12763.656
2010-10-04 15:10:00,75.85,75.87,75.8,75.87,13088.1557598702,52.7915,52.8054,52.7567,52.8054,13088.1558
2010-10-04 15:20:00,75.86,75.93,75.84,75.87,29745.808545159543,52.7985,52.8472,52.7845,52.8054,29745.8085
2010-10-04 15:30:00,75.86,75.9,75.77,75.79,32774.47268793943,52.7985,52.8263,52.7358,52.7497,32774.4727
2010-10-04 15:40:00,75.79,75.81,75.76,75.78,29853.9751216874,52.7497,52.7637,52.7289,52.7428,29853.9751
2010-10-04 15:50:00,75.77,75.92,75.77,75.92,119091.40075716603,52.7358,52.8402,52.7358,52.8402,119091.4008
2010-10-05 09:30:00,76.71,77.08,76.64,76.77,72147.10654407788,53.3901,53.6476,53.3413,53.4318,72147.1065
2010-10-05 09:40:00,76.81,77.02,76.73,77.02,72687.93942671714,53.4597,53.6058,53.404,53.6058,72687.9394
2010-10-05 09:50:00,76.98,77.39,76.96,77.38,29529.47539210384,53.578,53.8633,53.5641,53.8564,29529.4754
2010-10-05 10:00:00,77.34,77.39,77.11,77.24,39913.46673877772,53.8285,53.8633,53.6685,53.7589,39913.4667
2010-10-05 10:10:00,77.24,77.26,77.16,77.23,31368.307193077337,53.7589,53.7729,53.7033,53.752,31368.3072
2010-10-05 10:20:00,77.21,77.21,77.14,77.19,72255.27312060574,53.7381,53.7381,53.6893,53.7241,72255.2731
2010-10-05 10:30:00,77.19,77.57,77.19,77.57,24121.146565711195,53.7241,53.9886,53.7241,53.9886,24121.1466
2010-10-05 10:40:00,77.54,77.64,77.54,77.62,10275.824770146024,53.9677,54.0373,53.9677,54.0234,10275.8248
2010-10-05 10:50:00,77.62,77.82,77.62,77.72,24229.313142239047,54.0234,54.1626,54.0234,54.093,24229.3131
2010-10-05 11:00:00,77.73,77.76,77.68,77.75,8112.493239588966,54.1,54.1209,54.0652,54.1139,8112.4932
2010-10-05 11:10:00,77.75,77.76,77.52,77.53,13196.322336398052,54.1139,54.1209,53.9538,53.9608,13196.3223
2010-10-05 11:20:00,77.55,77.62,77.48,77.62,11357.490535424551,53.9747,54.0234,53.926,54.0234,11357.4905
2010-10-05 11:30:00,77.62,77.73,77.61,77.71,26825.31097890752,54.0234,54.1,54.0165,54.0861,26825.311
2010-10-05 11:40:00,77.73,77.82,77.73,77.79,12655.489453758788,54.1,54.1626,54.1,54.1417,12655.4895
2010-10-05 11:50:00,77.79,77.82,77.76,77.77,9518.658734451054,54.1417,54.1626,54.1209,54.1278,9518.6587
2010-10-05 12:00:00,77.75,77.76,77.61,77.61,14710.654407787992,54.1139,54.1209,54.0165,54.0165,14710.6544
2010-10-05 12:10:00,77.63,77.66,77.61,77.66,9843.158464034614,54.0304,54.0513,54.0165,54.0513,9843.1585
2010-10-05 12:20:00,77.66,77.66,77.58,77.64,8653.32612222823,54.0513,54.0513,53.9956,54.0373,8653.3261
2010-10-05 12:30:00,77.65,77.69,77.59,77.62,14386.154678204435,54.0443,54.0721,54.0025,54.0234,14386.1547
2010-10-05 12:40:00,77.63,77.69,77.6,77.66,7571.660356949702,54.0304,54.0721,54.0095,54.0513,7571.6604
2010-10-05 12:50:00,77.66,77.68,77.59,77.68,10059.491617090318,54.0513,54.0652,54.0025,54.0652,10059.4916
2010-10-05 13:00:00,77.68,77.79,77.67,77.78,11681.990265008111,54.0652,54.1417,54.0582,54.1348,11681.9903
2010-10-05 13:10:00,77.77,77.91,77.77,77.8,15575.987020010816,54.1278,54.2253,54.1278,54.1487,15575.987
2010-10-05 13:20:00,77.82,77.82,77.74,77.8,7463.49378042185,54.1626,54.1626,54.1069,54.1487,7463.4938
2010-10-05 13:30:00,77.81,77.83,77.78,77.83,7030.8274743104375,54.1557,54.1696,54.1348,54.1696,7030.8275
2010-10-05 13:40:00,77.82,77.83,77.66,77.69,39048.13412655489,54.1626,54.1696,54.0513,54.0721,39048.1341
2010-10-05 13:50:00,77.68,77.69,77.52,77.65,62628.44780962682,54.0652,54.0721,53.9538,54.0443,62628.4478
2010-10-05 14:00:00,77.64,77.71,77.64,77.69,13520.82206598161,54.0373,54.0861,54.0373,54.0721,13520.8221
2010-10-05 14:10:00,77.7,77.71,77.62,77.63,15251.487290427258,54.0791,54.0861,54.0234,54.0304,15251.4873
2010-10-05 14:20:00,77.65,77.7,77.64,77.69,16441.31963223364,54.0443,54.0791,54.0373,54.0721,16441.3196
2010-10-05 14:30:00,77.69,77.72,77.67,77.69,19145.484045429963,54.0721,54.093,54.0582,54.0721,19145.484
2010-10-05 14:40:00,77.69,77.78,77.69,77.76,7247.160627366144,54.0721,54.1348,54.0721,54.1209,7247.1606
2010-10-05 14:50:00,77.75,77.82,77.69,77.76,13088.1557598702,54.1139,54.1626,54.0721,54.1209,13088.1558
2010-10-05 15:00:00,77.77,77.88,77.77,77.88,14277.98810167658,54.1278,54.2044,54.1278,54.2044,14277.9881
2010-10-05 15:10:00,77.86,77.93,77.86,77.89,56462.95294753921,54.1905,54.2392,54.1905,54.2113,56462.9529
2010-10-05 15:20:00,77.87,77.91,77.87,77.88,26176.3115197404,54.1974,54.2253,54.1974,54.2044,26176.3115
2010-10-05 15:30:00,77.88,77.89,77.78,77.79,26068.14494321255,54.2044,54.2113,54.1348,54.1417,26068.1449
2010-10-05 15:40:00,77.79,77.83,77.73,77.76,29096.809085992427,54.1417,54.1696,54.1,54.1209,29096.8091
2010-10-05 15:50:00,77.73,77.87,77.73,77.82,85667.92861005949,54.1,54.1974,54.1,54.1626,85667.9286
2010-10-06 09:30:00,77.73,78.1,77.39,77.89,44240.12979989183,54.1,54.3575,53.8633,54.2113,44240.1298
2010-10-06 09:40:00,77.98,78.11,77.94,77.96,22714.981070849102,54.274,54.3645,54.2461,54.2601,22714.9811
2010-10-06 09:50:00,77.97,78.06,77.93,77.96,17090.319091400757,54.267,54.3297,54.2392,54.2601,17090.3191
2010-10-06 10:00:00,77.94,78.18,77.94,78.06,34829.63764196863,54.2461,54.4132,54.2461,54.3297,34829.6376
2010-10-06 10:10:00,78.03,78.06,77.89,77.89,12006.489994591671,54.3088,54.3297,54.2113,54.2113,12006.49
2010-10-06 10:20:00,77.91,77.93,77.8,77.88,8112.493239588966,54.2253,54.2392,54.1487,54.2044,8112.4932
2010-10-06 10:30:00,77.89,77.96,77.82,77.87,8761.492698756085,54.2113,54.2601,54.1626,54.1974,8761.4927
2010-10-06 10:40:00,77.83,78.03,77.83,77.94,13845.32179556517,54.1696,54.3088,54.1696,54.2461,13845.3218
2010-10-06 10:50:00,77.93,77.95,77.81,77.94,17198.48566792861,54.2392,54.2531,54.1557,54.2461,17198.4857
2010-10-06 11:00:00,77.94,78.07,77.8,78.06,25743.645213628988,54.2461,54.3366,54.1487,54.3297,25743.6452
2010-10-06 11:10:00,78.06,78.06,77.88,77.88,6273.661438615468,54.3297,54.3297,54.2044,54.2044,6273.6614
2010-10-06 11:20:00,77.89,77.98,77.89,77.94,6165.494862087615,54.2113,54.274,54.2113,54.2461,6165.4949
2010-10-06 11:30:00,77.99,78.0,77.96,77.98,5191.995673336939,54.2809,54.2879,54.2601,54.274,5191.9957
2010-10-06 11:40:00,77.96,77.96,77.87,77.89,8653.32612222823,54.2601,54.2601,54.1974,54.2113,8653.3261
2010-10-06 11:50:00,77.89,77.94,77.86,77.89,71606.27366143861,54.2113,54.2461,54.1905,54.2113,71606.2737
2010-10-06 12:00:00,77.89,77.9,77.82,77.82,20118.98323418064,54.2113,54.2183,54.1626,54.1626,20118.9832
2010-10-06 12:10:00,77.82,77.89,77.78,77.89,39156.30070308274,54.1626,54.2113,54.1348,54.2113,39156.3007
2010-10-06 12:20:00,77.89,77.92,77.88,77.89,16441.31963223364,54.2113,54.2322,54.2044,54.2113,16441.3196
2010-10-06 12:30:00,77.89,77.92,77.88,77.89,34396.97133585722,54.2113,54.2322,54.2044,54.2113,34396.9713
2010-10-06 12:40:00,77.9,77.92,77.87,77.89,10708.491076257436,54.2183,54.2322,54.1974,54.2113,10708.4911
2010-10-06 12:50:00,77.91,77.91,77.84,77.84,12979.989183342346,54.2253,54.2253,54.1765,54.1765,12979.9892
2010-10-06 13:00:00,77.84,77.84,77.79,77.82,19578.15035154137,54.1765,54.1765,54.1417,54.1626,19578.1504
2010-10-06 13:10:00,77.8,77.86,77.79,77.83,15467.820443482964,54.1487,54.1905,54.1417,54.1696,15467.8204
2010-10-06 13:20:00,77.83,77.9,77.82,77.88,34505.13791238507,54.1696,54.2183,54.1626,54.2044,34505.1379
2010-10-06 13:30:00,77.87,77.88,77.8,77.82,12439.156300703082,54.1974,54.2044,54.1487,54.1626,12439.1563
2010-10-06 13:40:00,77.82,77.85,77.81,77.82,12655.489453758788,54.1626,54.1835,54.1557,54.1626,12655.4895
2010-10-06 13:50:00,77.8,77.81,77.69,77.74,20118.98323418064,54.1487,54.1557,54.0721,54.1069,20118.9832
2010-10-06 14:00:00,77.76,77.79,77.73,77.76,15792.320173066522,54.1209,54.1417,54.1,54.1209,15792.3202
2010-10-06 14:10:00,77.77,77.77,77.68,77.69,22065.98161168199,54.1278,54.1278,54.0652,54.0721,22065.9816
2010-10-06 14:20:00,77.69,77.79,77.69,77.79,31368.307193077337,54.0721,54.1417,54.0721,54.1417,31368.3072
2010-10-06 14:30:00,77.78,77.81,77.7,77.74,101676.58193618173,54.1348,54.1557,54.0791,54.1069,101676.5819
2010-10-06 14:40:00,77.76,77.76,77.66,77.69,171011.35749053542,54.1209,54.1209,54.0513,54.0721,171011.3575
2010-10-06 14:50:00,77.69,77.73,77.68,77.71,19469.98377501352,54.0721,54.1,54.0652,54.0861,19469.9838
2010-10-06 15:00:00,77.72,77.72,77.6,77.67,65224.445646295295,54.093,54.093,54.0095,54.0582,65224.4456
2010-10-06 15:10:00,77.67,77.68,77.62,77.65,28015.14332071389,54.0582,54.0652,54.0234,54.0443,28015.1433
2010-10-06 15:20:00,77.66,77.69,77.64,77.64,35154.13737155219,54.0513,54.0721,54.0373,54.0373,35154.1374
2010-10-06 15:30:00,77.65,77.67,77.61,77.67,37858.30178474851,54.0443,54.0582,54.0165,54.0582,37858.3018
2010-10-06 15:40:00,77.67,77.67,77.63,77.64,69875.60843699297,54.0582,54.0582,54.0304,54.0373,69875.6084
2010-10-06 15:50:00,77.63,77.64,77.52,77.62,152731.2060573283,54.0304,54.0373,53.9538,54.0234,152731.2061
2010-10-07 09:30:00,78.03,78.3,77.75,77.81,23255.81395348837,54.3088,54.4967,54.1139,54.1557,23255.814
2010-10-07 09:40:00,77.73,77.76,77.15,77.15,39913.46673877772,54.1,54.1209,53.6963,53.6963,39913.4667
2010-10-07 09:50:00,77.15,77.3,77.13,77.25,31584.640346133045,53.6963,53.8007,53.6824,53.7659,31584.6403
2010-10-07 10:00:00,77.25,77.55,77.2,77.55,65332.61222282315,53.7659,53.9747,53.7311,53.9747,65332.6122
2010-10-07 10:10:00,77.54,77.55,77.33,77.4,21741.48188209843,53.9677,53.9747,53.8216,53.8703,21741.4819
2010-10-07 10:20:00,77.43,77.56,77.43,77.49,11898.323418063816,53.8912,53.9817,53.8912,53.9329,11898.3234
2010-10-07 10:30:00,77.48,77.57,77.31,77.34,27366.14386154678,53.926,53.9886,53.8077,53.8285,27366.1439
2010-10-07 10:40:00,77.35,77.37,77.33,77.33,16873.98593834505,53.8355,53.8494,53.8216,53.8216,16873.9859
2010-10-07 10:50:00,77.33,77.38,77.28,77.28,11465.657111952409,53.8216,53.8564,53.7868,53.7868,11465.6571
2010-10-07 11:00:00,77.28,77.31,77.23,77.24,22065.98161168199,53.7868,53.8077,53.752,53.7589,22065.9816
2010-10-07 11:10:00,77.25,77.25,77.07,77.08,27474.31043807464,53.7659,53.7659,53.6406,53.6476,27474.3104
2010-10-07 11:20:00,77.08,77.13,77.03,77.06,15467.820443482964,53.6476,53.6824,53.6128,53.6337,15467.8204
2010-10-07 11:30:00,77.06,77.12,77.0,77.03,35911.30340724716,53.6337,53.6754,53.5919,53.6128,35911.3034
2010-10-07 11:40:00,77.04,77.05,76.8,76.8,17631.15197404002,53.6197,53.6267,53.4527,53.4527,17631.152
2010-10-07 11:50:00,76.83,76.84,76.77,76.79,31909.1400757166,53.4736,53.4805,53.4318,53.4457,31909.1401
2010-10-07 12:00:00,76.79,76.88,76.79,76.85,15684.153596538668,53.4457,53.5084,53.4457,53.4875,15684.1536
2010-10-07 12:10:00,76.86,76.87,76.63,76.68,47052.46078961601,53.4945,53.5014,53.3344,53.3692,47052.4608
2010-10-07 12:20:00,76.68,76.71,76.5,76.52,31909.1400757166,53.3692,53.3901,53.2439,53.2578,31909.1401
2010-10-07 12:30:00,76.52,76.52,76.18,76.26,77122.7690643591,53.2578,53.2578,53.0212,53.0769,77122.7691
2010-10-07 12:40:00,76.27,76.33,76.2,76.2,37533.80205516495,53.0838,53.1256,53.0351,53.0351,37533.8021
2010-10-07 12:50:00,76.21,76.34,76.21,76.31,56679.28610059492,53.0421,53.1325,53.0421,53.1117,56679.2861
2010-10-07 13:00:00,76.32,76.32,76.26,76.27,61654.94862087615,53.1186,53.1186,53.0769,53.0838,61654.9486
2010-10-07 13:10:00,76.27,76.33,76.23,76.28,59383.45051379124,53.0838,53.1256,53.056,53.0908,59383.4505
2010-10-07 13:20:00,76.28,76.33,76.28,76.3,39372.633856138455,53.0908,53.1256,53.0908,53.1047,39372.6339
2010-10-07 13:30:00,76.3,76.32,76.27,76.29,29421.308815575987,53.1047,53.1186,53.0838,53.0977,29421.3088
2010-10-07 13:40:00,76.3,76.32,76.27,76.29,35045.97079502434,53.1047,53.1186,53.0838,53.0977,35045.9708
2010-10-07 13:50:00,76.29,76.44,76.28,76.36,66414.27798810168,53.0977,53.2021,53.0908,53.1465,66414.278
2010-10-07 14:00:00,76.36,76.37,76.34,76.36,36019.469983775016,53.1465,53.1534,53.1325,53.1465,36019.47
2010-10-07 14:10:00,76.36,76.36,76.28,76.31,59599.78366684694,53.1465,53.1465,53.0908,53.1117,59599.7837
2010-10-07 14:20:00,76.33,76.38,76.32,76.35,34396.97133585722,53.1256,53.1604,53.1186,53.1395,34396.9713
2010-10-07 14:30:00,76.35,76.38,76.35,76.35,27474.31043807464,53.1395,53.1604,53.1395,53.1395,27474.3104
2010-10-07 14:40:00,76.36,76.37,76.33,76.35,23796.646836127635,53.1465,53.1534,53.1256,53.1395,23796.6468
2010-10-07 14:50:00,76.35,76.37,76.31,76.31,64467.27961060032,53.1395,53.1534,53.1117,53.1117,64467.2796
2010-10-07 15:00:00,76.32,76.32,76.2,76.26,96809.08599242834,53.1186,53.1186,53.0351,53.0769,96809.086
2010-10-07 15:10:00,76.27,76.3,76.24,76.28,81557.59870200108,53.0838,53.1047,53.0629,53.0908,81557.5987
2010-10-07 15:20:00,76.27,76.29,76.25,76.27,75932.93672255272,53.0838,53.0977,53.0699,53.0838,75932.9367
2010-10-07 15:30:00,76.27,76.29,76.21,76.27,44672.79610600325,53.0838,53.0977,53.0421,53.0838,44672.7961
2010-10-07 15:40:00,76.28,76.33,76.21,76.22,98756.08436992968,53.0908,53.1256,53.0421,53.049,98756.0844
2010-10-07 15:50:00,76.21,76.24,76.11,76.16,289237.42563547863,53.0421,53.0629,52.9725,53.0073,289237.4256
2010-10-08 09:30:00,76.17,76.34,76.15,76.27,85992.42833964305,53.0142,53.1325,53.0003,53.0838,85992.4283
2010-10-08 09:40:00,76.29,76.33,76.23,76.23,53866.95511087074,53.0977,53.1256,53.056,53.056,53866.9551
2010-10-08 09:50:00,76.26,76.34,76.23,76.31,41644.13196322336,53.0769,53.1325,53.056,53.1117,41644.132
2010-10-08 10:00:00,76.31,76.32,76.23,76.23,45754.461871281776,53.1117,53.1186,53.056,53.056,45754.4619
2010-10-08 10:10:00,76.23,76.46,76.21,76.24,43482.96376419686,53.056,53.2161,53.0421,53.0629,43482.9638
2010-10-08 10:20:00,76.24,76.38,76.23,76.32,30827.474310438072,53.0629,53.1604,53.056,53.1186,30827.4743
2010-10-08 10:30:00,76.32,76.35,76.3,76.35,44023.79664683613,53.1186,53.1395,53.1047,53.1395,44023.7966
2010-10-08 10:40:00,76.35,76.51,76.34,76.43,37209.3023255814,53.1395,53.2509,53.1325,53.1952,37209.3023
2010-10-08 10:50:00,76.44,76.48,76.39,76.47,20227.14981070849,53.2021,53.23,53.1673,53.223,20227.1498
2010-10-08 11:00:00,76.47,76.5,76.34,76.35,48999.45916711736,53.223,53.2439,53.1325,53.1395,48999.4592
2010-10-08 11:10:00,76.34,76.35,76.22,76.23,40562.46619794484,53.1325,53.1395,53.049,53.056,40562.4662
2010-10-08 11:20:00,76.23,76.29,76.23,76.23,44240.12979989183,53.056,53.0977,53.056,53.056,44240.1298
2010-10-08 11:30:00,76.23,76.25,76.22,76.23,42184.96484586263,53.056,53.0699,53.049,53.056,42184.9648
2010-10-08 11:40:00,76.24,76.3,76.23,76.27,24553.812871822607,53.0629,53.1047,53.056,53.0838,24553.8129
2010-10-08 11:50:00,76.28,76.34,76.27,76.27,24012.979989183343,53.0908,53.1325,53.0838,53.0838,24012.98
2010-10-08 12:00:00,76.29,76.3,76.23,76.27,29096.809085992427,53.0977,53.1047,53.056,53.0838,29096.8091
2010-10-08 12:10:00,76.27,76.32,76.26,76.31,23039.480800432662,53.0838,53.1186,53.0769,53.1117,23039.4808
2010-10-08 12:20:00,76.31,76.32,76.27,76.31,19361.817198485667,53.1117,53.1186,53.0838,53.1117,19361.8172
2010-10-08 12:30:00,76.31,76.32,76.29,76.32,26392.644672796105,53.1117,53.1186,53.0977,53.1186,26392.6447
2010-10-08 12:40:00,76.32,76.39,76.3,76.38,32774.47268793943,53.1186,53.1673,53.1047,53.1604,32774.4727
2010-10-08 12:50:00,76.39,76.41,76.35,76.4,22282.314764737694,53.1673,53.1813,53.1395,53.1743,22282.3148
2010-10-08 13:00:00,76.4,76.43,76.35,76.35,21200.648999459165,53.1743,53.1952,53.1395,53.1395,21200.649
2010-10-08 13:10:00,76.34,76.39,76.27,76.38,27149.81070849108,53.1325,53.1673,53.0838,53.1604,27149.8107
2010-10-08 13:20:00,76.39,76.49,76.28,76.49,21849.648458626285,53.1673,53.2369,53.0908,53.2369,21849.6485
2010-10-08 13:30:00,76.49,76.57,76.46,76.55,27041.64413196322,53.2369,53.2926,53.2161,53.2787,27041.6441
2010-10-08 13:40:00,76.55,76.55,76.36,76.37,8112.493239588966,53.2787,53.2787,53.1465,53.1534,8112.4932
2010-10-08 13:50:00,76.38,76.59,76.38,76.57,17739.318550567874,53.1604,53.3065,53.1604,53.2926,17739.3186
2010-10-08 14:00:00,76.57,76.66,76.52,76.64,22823.14764737696,53.2926,53.3553,53.2578,53.3413,22823.1476
2010-10-08 14:10:00,76.65,76.66,76.62,76.63,19578.15035154137,53.3483,53.3553,53.3274,53.3344,19578.1504
2010-10-08 14:20:00,76.63,76.64,76.49,76.59,40886.96592752839,53.3344,53.3413,53.2369,53.3065,40886.9659
2010-10-08 14:30:00,76.59,76.59,76.54,76.55,18171.98485667929,53.3065,53.3065,53.2717,53.2787,18171.9849
2010-10-08 14:40:00,76.55,76.59,76.54,76.55,34505.13791238507,53.2787,53.3065,53.2717,53.2787,34505.1379
2010-10-08 14:50:00,76.56,76.57,76.48,76.51,32341.806381828013,53.2857,53.2926,53.23,53.2509,32341.8064
2010-10-08 15:00:00,76.5,76.57,76.5,76.55,45105.462412114655,53.2439,53.2926,53.2439,53.2787,45105.4624
2010-10-08 15:10:00,76.57,76.59,76.54,76.54,24337.4797187669,53.2926,53.3065,53.2717,53.2717,24337.4797
2010-10-08 15:20:00,76.54,76.54,76.45,76.47,25635.478637101136,53.2717,53.2717,53.2091,53.223,25635.4786
2010-10-08 15:30:00,76.47,76.6,76.47,76.58,48134.12655489454,53.223,53.3135,53.223,53.2996,48134.1266
2010-10-08 15:40:00,76.59,76.59,76.48,76.53,60032.44997295836,53.3065,53.3065,53.23,53.2648,60032.45
2010-10-08 15:50:00,76.52,76.54,76.36,76.43,149810.70849107625,53.2578,53.2717,53.1465,53.1952,149810.7085
2010-10-11 09:30:00,76.63,77.04,76.54,76.8,20118.98323418064,53.3344,53.6197,53.2717,53.4527,20118.9832
2010-10-11 09:40:00,76.8,76.84,76.59,76.61,33856.13845321796,53.4527,53.4805,53.3065,53.3205,33856.1385
2010-10-11 09:50:00,76.62,76.62,76.45,76.46,43266.630611141154,53.3274,53.3274,53.2091,53.2161,43266.6306
2010-10-11 10:00:00,76.46,76.54,76.46,76.52,31260.140616549485,53.2161,53.2717,53.2161,53.2578,31260.1406
2010-10-11 10:10:00,76.5,76.53,76.48,76.5,32990.80584099513,53.2439,53.2648,53.23,53.2439,32990.8058
2010-10-11 10:20:00,76.5,76.52,76.46,76.51,26176.3115197404,53.2439,53.2578,53.2161,53.2509,26176.3115
2010-10-11 10:30:00,76.51,76.52,76.47,76.49,29096.809085992427,53.2509,53.2578,53.223,53.2369,29096.8091
2010-10-11 10:40:00,76.5,76.51,76.45,76.48,47593.29367225527,53.2439,53.2509,53.2091,53.23,47593.2937
2010-10-11 10:50:00,76.47,76.53,76.37,76.51,33315.30557057869,53.223,53.2648,53.1534,53.2509,33315.3056
2010-10-11 11:00:00,76.52,76.55,76.41,76.45,60248.78312601406,53.2578,53.2787,53.1813,53.2091,60248.7831
2010-10-11 11:10:00,76.45,76.48,76.45,76.46,76690.1027582477,53.2091,53.23,53.2091,53.2161,76690.1028
2010-10-11 11:20:00,76.46,76.48,76.46,76.47,94213.08815575986,53.2161,53.23,53.2161,53.223,94213.0882
2010-10-11 11:30:00,76.48,76.55,76.45,76.52,44131.96322336398,53.23,53.2787,53.2091,53.2578,44131.9632
2010-10-11 11:40:00,76.52,76.52,76.48,76.49,16657.652785289345,53.2578,53.2578,53.23,53.2369,16657.6528
2010-10-11 11:50:00,76.49,76.52,76.45,76.46,17739.318550567874,53.2369,53.2578,53.2091,53.2161,17739.3186
2010-10-11 12:00:00,76.46,76.47,76.43,76.47,36776.63601946998,53.2161,53.223,53.1952,53.223,36776.636
2010-10-11 12:10:00,76.46,76.52,76.46,76.51,14710.654407787992,53.2161,53.2578,53.2161,53.2509,14710.6544
2010-10-11 12:20:00,76.52,76.55,76.51,76.52,17631.15197404002,53.2578,53.2787,53.2509,53.2578,17631.152
2010-10-11 12:30:00,76.51,76.53,76.48,76.52,65116.27906976744,53.2509,53.2648,53.23,53.2578,65116.2791
2010-10-11 12:40:00,76.51,76.51,76.45,76.45,24445.64629529475,53.2509,53.2509,53.2091,53.2091,24445.6463
2010-10-11 12:50:00,76.44,76.45,76.39,76.44,17847.485127095726,53.2021,53.2091,53.1673,53.2021,17847.4851
2010-10-11 13:00:00,76.44,76.45,76.4,76.43,19145.484045429963,53.2021,53.2091,53.1743,53.1952,19145.484
2010-10-11 13:10:00,76.42,76.44,76.41,76.43,11465.657111952409,53.1882,53.2021,53.1813,53.1952,11465.6571
2010-10-11 13:20:00,76.43,76.52,76.43,76.52,12222.823147647376,53.1952,53.2578,53.1952,53.2578,12222.8231
2010-10-11 13:30:00,76.52,76.56,76.51,76.52,24661.97944835046,53.2578,53.2857,53.2509,53.2578,24661.9794
2010-10-11 13:40:00,76.52,76.53,76.5,76.52,23472.14710654408,53.2578,53.2648,53.2439,53.2578,23472.1471
2010-10-11 13:50:00,76.52,76.53,76.51,76.52,17847.485127095726,53.2578,53.2648,53.2509,53.2578,17847.4851
2010-10-11 14:00:00,76.52,76.52,76.48,76.51,14061.654948620877,53.2578,53.2578,53.23,53.2509,14061.6549
2010-10-11 14:10:00,76.51,76.51,76.49,76.51,10492.15792320173,53.2509,53.2509,53.2369,53.2509,10492.1579
2010-10-11 14:20:00,76.51,76.52,76.5,76.52,13628.988642509465,53.2509,53.2578,53.2439,53.2578,13628.9886
2010-10-11 14:30:00,76.52,76.52,76.51,76.52,8761.492698756085,53.2578,53.2578,53.2509,53.2578,8761.4927
2010-10-11 14:40:00,76.52,76.52,76.47,76.51,54840.454299621415,53.2578,53.2578,53.223,53.2509,54840.4543
2010-10-11 14:50:00,76.5,76.5,76.47,76.47,13088.1557598702,53.2439,53.2439,53.223,53.223,13088.1558
2010-10-11 15:00:00,76.48,76.5,76.43,76.49,21416.98215251488,53.23,53.2439,53.1952,53.2369,21416.9822
2010-10-11 15:10:00,76.5,76.5,76.36,76.41,30178.47485127096,53.2439,53.2439,53.1465,53.1813,30178.4749
2010-10-11 15:20:00,76.41,76.41,76.28,76.28,24229.313142239047,53.1813,53.1813,53.0908,53.0908,24229.3131
2010-10-11 15:30:00,76.28,76.29,76.09,76.1,43374.797187669006,53.0908,53.0977,52.9585,52.9655,43374.7972
2010-10-11 15:40:00,76.1,76.27,76.09,76.26,37641.968631692806,52.9655,53.0838,52.9585,53.0769,37641.9686
2010-10-11 15:50:00,76.26,76.31,76.24,76.27,26717.144402379665,53.0769,53.1117,53.0629,53.0838,26717.1444
2010-10-12 09:30:00,75.98,76.1,75.65,75.74,27041.64413196322,52.882,52.9655,52.6523,52.7149,27041.6441
2010-10-12 09:40:00,75.75,75.81,75.59,75.61,30178.47485127096,52.7219,52.7637,52.6105,52.6245,30178.4749
2010-10-12 09:50:00,75.59,75.72,75.59,75.64,19902.65008112493,52.6105,52.701,52.6105,52.6453,19902.6501
2010-10-12 10:00:00,75.63,75.76,75.53,75.7,21308.81557598702,52.6384,52.7289,52.5688,52.6871,21308.8156
2010-10-12 10:10:00,75.68,75.85,75.67,75.82,26392.644672796105,52.6732,52.7915,52.6662,52.7706,26392.6447
2010-10-12 10:20:00,75.83,75.86,75.78,75.81,26825.31097890752,52.7776,52.7985,52.7428,52.7637,26825.311
2010-10-12 10:30:00,75.8,75.85,75.8,75.82,36235.80313683072,52.7567,52.7915,52.7567,52.7706,36235.8031
2010-10-12 10:40:00,75.82,75.94,75.82,75.9,32233.63980530016,52.7706,52.8541,52.7706,52.8263,32233.6398
2010-10-12 10:50:00,75.92,75.95,75.87,75.89,23688.480259599783,52.8402,52.8611,52.8054,52.8193,23688.4803
2010-10-12 11:00:00,75.9,76.02,75.89,75.95,23904.813412655487,52.8263,52.9098,52.8193,52.8611,23904.8134
2010-10-12 11:10:00,75.95,75.98,75.93,75.94,11790.156841535963,52.8611,52.882,52.8472,52.8541,11790.1568
2010-10-12 11:20:00,75.94,75.98,75.93,75.98,16549.486208761493,52.8541,52.882,52.8472,52.882,16549.4862
2010-10-12 11:30:00,75.98,76.2,75.98,76.17,16982.152514872905,52.882,53.0351,52.882,53.0142,16982.1525
2010-10-12 11:40:00,76.17,76.18,76.13,76.16,7138.994050838291,53.0142,53.0212,52.9864,53.0073,7138.9941
2010-10-12 11:50:00,76.15,76.31,76.11,76.3,24012.979989183343,53.0003,53.1117,52.9725,53.1047,24012.98
2010-10-12 12:00:00,76.31,76.35,76.28,76.29,15143.320713899404,53.1117,53.1395,53.0908,53.0977,15143.3207
2010-10-12 12:10:00,76.29,76.37,76.29,76.35,14169.821525148727,53.0977,53.1534,53.0977,53.1395,14169.8215
2010-10-12 12:20:00,76.35,76.36,76.1,76.11,30827.474310438072,53.1395,53.1465,52.9655,52.9725,30827.4743
2010-10-12 12:30:00,76.1,76.16,76.07,76.1,24770.14602487831,52.9655,53.0073,52.9446,52.9655,24770.146
2010-10-12 12:40:00,76.11,76.11,76.06,76.08,16116.81990265008,52.9725,52.9725,52.9377,52.9516,16116.8199
2010-10-12 12:50:00,76.09,76.09,76.03,76.09,26608.977825851813,52.9585,52.9585,52.9168,52.9585,26608.9778
2010-10-12 13:00:00,76.09,76.12,76.08,76.11,13845.32179556517,52.9585,52.9794,52.9516,52.9725,13845.3218
2010-10-12 13:10:00,76.12,76.12,76.08,76.08,32558.13953488372,52.9794,52.9794,52.9516,52.9516,32558.1395
2010-10-12 13:20:00,76.09,76.1,76.08,76.1,8977.82585181179,52.9585,52.9655,52.9516,52.9655,8977.8259
2010-10-12 13:30:00,76.1,76.1,76.04,76.04,7896.160086533261,52.9655,52.9655,52.9237,52.9237,7896.1601
2010-10-12 13:40:00,76.04,76.04,76.02,76.03,12547.322877230936,52.9237,52.9237,52.9098,52.9168,12547.3229
2010-10-12 13:50:00,76.03,76.04,75.98,76.01,18712.81773931855,52.9168,52.9237,52.882,52.9029,18712.8177
2010-10-12 14:00:00,76.02,76.15,75.94,76.1,51811.79015684153,52.9098,53.0003,52.8541,52.9655,51811.7902
2010-10-12 14:10:00,76.1,76.23,76.06,76.2,100703.08274743104,52.9655,53.056,52.9377,53.0351,100703.0827
2010-10-12 14:20:00,76.2,76.2,76.08,76.15,17198.48566792861,53.0351,53.0351,52.9516,53.0003,17198.4857
2010-10-12 14:30:00,76.16,76.2,76.02,76.03,23796.646836127635,53.0073,53.0351,52.9098,52.9168,23796.6468
2010-10-12 14:40:00,76.03,76.12,76.02,76.08,41860.46511627907,52.9168,52.9794,52.9098,52.9516,41860.4651
2010-10-12 14:50:00,76.08,76.11,76.07,76.09,51162.79069767442,52.9516,52.9725,52.9446,52.9585,51162.7907
2010-10-12 15:00:00,76.08,76.1,76.02,76.07,85667.92861005949,52.9516,52.9655,52.9098,52.9446,85667.9286
2010-10-12 15:10:00,76.08,76.09,76.03,76.06,72579.77285018929,52.9516,52.9585,52.9168,52.9377,72579.7729
2010-10-12 15:20:00,76.07,76.27,76.03,76.23,75283.93726338561,52.9446,53.0838,52.9168,53.056,75283.9373
2010-10-12 15:30:00,76.23,76.37,76.23,76.28,42942.1308815576,53.056,53.1534,53.056,53.0908,42942.1309
2010-10-12 15:40:00,76.29,76.47,76.24,76.46,93455.92212006488,53.0977,53.223,53.0629,53.2161,93455.9221
2010-10-12 15:50:00,76.46,76.47,76.29,76.32,94862.087614927,53.2161,53.223,53.0977,53.1186,94862.0876
2010-10-13 09:30:00,76.72,76.72,76.08,76.19,34505.13791238507,53.397,53.397,52.9516,53.0281,34505.1379
2010-10-13 09:40:00,76.22,76.48,76.17,76.47,29637.64196863169,53.049,53.23,53.0142,53.223,29637.642
2010-10-13 09:50:00,76.46,76.46,76.28,76.33,58842.61763115197,53.2161,53.2161,53.0908,53.1256,58842.6176
2010-10-13 10:00:00,76.34,76.6,76.34,76.51,42509.46457544619,53.1325,53.3135,53.1325,53.2509,42509.4646
2010-10-13 10:10:00,76.51,76.51,76.35,76.42,75932.93672255272,53.2509,53.2509,53.1395,53.1882,75932.9367
2010-10-13 10:20:00,76.42,76.43,76.3,76.35,76149.26987560843,53.1882,53.1952,53.1047,53.1395,76149.2699
2010-10-13 10:30:00,76.35,76.46,76.34,76.4,71065.44077879936,53.1395,53.2161,53.1325,53.1743,71065.4408
2010-10-13 10:40:00,76.4,76.43,76.16,76.23,38615.46782044348,53.1743,53.1952,53.0073,53.056,38615.4678
2010-10-13 10:50:00,76.23,76.36,76.19,76.28,51487.290427257976,53.056,53.1465,53.0281,53.0908,51487.2904
2010-10-13 11:00:00,76.29,76.36,76.27,76.33,46836.127636560304,53.0977,53.1465,53.0838,53.1256,46836.1276
2010-10-13 11:10:00,76.35,76.68,76.32,76.66,69442.94213088155,53.1395,53.3692,53.1186,53.3553,69442.9421
2010-10-13 11:20:00,76.66,76.72,76.6,76.72,51811.79015684153,53.3553,53.397,53.3135,53.397,51811.7902
2010-10-13 11:30:00,76.71,76.72,76.6,76.62,34072.47160627366,53.3901,53.397,53.3135,53.3274,34072.4716
2010-10-13 11:40:00,76.61,76.66,76.57,76.65,22282.314764737694,53.3205,53.3553,53.2926,53.3483,22282.3148
2010-10-13 11:50:00,76.65,76.65,76.59,76.59,6273.661438615468,53.3483,53.3483,53.3065,53.3065,6273.6614
2010-10-13 12:00:00,76.59,76.65,76.59,76.63,14926.9875608437,53.3065,53.3483,53.3065,53.3344,14926.9876
2010-10-13 12:10:00,76.65,76.69,76.58,76.62,28988.64250946457,53.3483,53.3761,53.2996,53.3274,28988.6425
2010-10-13 12:20:00,76.63,76.7,76.63,76.69,25419.145484045428,53.3344,53.3831,53.3344,53.3761,25419.1455
2010-10-13 12:30:00,76.69,76.72,76.63,76.72,38074.63493780421,53.3761,53.397,53.3344,53.397,38074.6349
2010-10-13 12:40:00,76.72,76.78,76.7,76.77,42401.29799891833,53.397,53.4388,53.3831,53.4318,42401.298
2010-10-13 12:50:00,76.77,76.83,76.76,76.83,22714.981070849102,53.4318,53.4736,53.4249,53.4736,22714.9811
2010-10-13 13:00:00,76.82,76.89,76.8,76.8,38182.80151433207,53.4666,53.5153,53.4527,53.4527,38182.8015
2010-10-13 13:10:00,76.79,76.9,76.74,76.85,33423.47214710654,53.4457,53.5223,53.4109,53.4875,33423.4721
2010-10-13 13:20:00,76.87,76.92,76.8,76.82,10383.991346673878,53.5014,53.5362,53.4527,53.4666,10383.9913
2010-10-13 13:30:00,76.83,76.91,76.81,76.9,32774.47268793943,53.4736,53.5293,53.4597,53.5223,32774.4727
2010-10-13 13:40:00,76.9,76.91,76.83,76.85,19578.15035154137,53.5223,53.5293,53.4736,53.4875,19578.1504
2010-10-13 13:50:00,76.85,76.91,76.84,76.85,23255.81395348837,53.4875,53.5293,53.4805,53.4875,23255.814
2010-10-13 14:00:00,76.85,76.92,76.83,76.88,45213.62898864251,53.4875,53.5362,53.4736,53.5084,45213.629
2010-10-13 14:10:00,76.88,76.94,76.86,76.92,41644.13196322336,53.5084,53.5501,53.4945,53.5362,41644.132
2010-10-13 14:20:00,76.93,76.93,76.74,76.78,32233.63980530016,53.5432,53.5432,53.4109,53.4388,32233.6398
2010-10-13 14:30:00,76.78,76.8,76.72,76.72,25851.81179015684,53.4388,53.4527,53.397,53.397,25851.8118
2010-10-13 14:40:00,76.73,76.76,76.62,76.63,21633.315305570577,53.404,53.4249,53.3274,53.3344,21633.3153
2010-10-13 14:50:00,76.63,76.67,76.59,76.63,26392.644672796105,53.3344,53.3622,53.3065,53.3344,26392.6447
2010-10-13 15:00:00,76.64,76.73,76.62,76.72,31909.1400757166,53.3413,53.404,53.3274,53.397,31909.1401
2010-10-13 15:10:00,76.71,76.82,76.65,76.78,67820.44348296376,53.3901,53.4666,53.3483,53.4388,67820.4435
2010-10-13 15:20:00,76.77,76.84,76.62,76.63,39913.46673877772,53.4318,53.4805,53.3274,53.3344,39913.4667
2010-10-13 15:30:00,76.61,76.75,76.61,76.66,33423.47214710654,53.3205,53.4179,53.3205,53.3553,33423.4721
2010-10-13 15:40:00,76.66,76.73,76.59,76.62,69767.44186046511,53.3553,53.404,53.3065,53.3274,69767.4419
2010-10-13 15:50:00,76.64,76.68,76.51,76.63,102866.4142779881,53.3413,53.3692,53.2509,53.3344,102866.4143
2010-10-14 09:30:00,75.85,76.6,75.85,76.38,40021.63331530557,52.7915,53.3135,52.7915,53.1604,40021.6333
2010-10-14 09:40:00,76.32,76.49,76.29,76.36,22714.981070849102,53.1186,53.2369,53.0977,53.1465,22714.9811
2010-10-14 09:50:00,76.34,76.37,76.09,76.09,15143.320713899404,53.1325,53.1534,52.9585,52.9585,15143.3207
2010-10-14 10:00:00,76.1,76.31,76.09,76.28,43482.96376419686,52.9655,53.1117,52.9585,53.0908,43482.9638
2010-10-14 10:10:00,76.26,76.32,76.25,76.28,26068.14494321255,53.0769,53.1186,53.0699,53.0908,26068.1449
2010-10-14 10:20:00,76.28,76.29,76.18,76.18,24337.4797187669,53.0908,53.0977,53.0212,53.0212,24337.4797
2010-10-14 10:30:00,76.18,76.32,76.12,76.24,17090.319091400757,53.0212,53.1186,52.9794,53.0629,17090.3191
2010-10-14 10:40:00,76.24,76.24,76.18,76.19,21633.315305570577,53.0629,53.0629,53.0212,53.0281,21633.3153
2010-10-14 10:50:00,76.2,76.23,76.16,76.16,20876.14926987561,53.0351,53.056,53.0073,53.0073,20876.1493
2010-10-14 11:00:00,76.16,76.2,76.12,76.2,10492.15792320173,53.0073,53.0351,52.9794,53.0351,10492.1579
2010-10-14 11:10:00,76.23,76.25,76.17,76.2,10924.824229313142,53.056,53.0699,53.0142,53.0351,10924.8242
2010-10-14 11:20:00,76.22,76.24,76.08,76.1,15575.987020010816,53.049,53.0629,52.9516,52.9655,15575.987
2010-10-14 11:30:00,76.14,76.14,75.94,75.95,19794.48350459708,52.9933,52.9933,52.8541,52.8611,19794.4835
2010-10-14 11:40:00,75.94,75.97,75.78,75.8,21416.98215251488,52.8541,52.875,52.7428,52.7567,21416.9822
2010-10-14 11:50:00,75.79,75.93,75.76,75.91,13304.488912925906,52.7497,52.8472,52.7289,52.8333,13304.4889
2010-10-14 12:00:00,75.91,75.96,75.86,75.88,17306.65224445646,52.8333,52.8681,52.7985,52.8124,17306.6522
2010-10-14 12:10:00,75.87,75.92,75.81,75.86,28772.30935640887,52.8054,52.8402,52.7637,52.7985,28772.3094
2010-10-14 12:20:00,75.86,75.87,75.73,75.77,15684.153596538668,52.7985,52.8054,52.708,52.7358,15684.1536
2010-10-14 12:30:00,75.77,75.77,75.69,75.7,15467.820443482964,52.7358,52.7358,52.6801,52.6871,15467.8204
2010-10-14 12:40:00,75.71,75.71,75.66,75.66,14386.154678204435,52.6941,52.6941,52.6593,52.6593,14386.1547
2010-10-14 12:50:00,75.67,75.72,75.65,75.66,10492.15792320173,52.6662,52.701,52.6523,52.6593,10492.1579
2010-10-14 13:00:00,75.67,75.71,75.49,75.54,19578.15035154137,52.6662,52.6941,52.5409,52.5757,19578.1504
2010-10-14 13:10:00,75.52,75.56,75.47,75.47,15035.154137371552,52.5618,52.5897,52.527,52.527,15035.1541
2010-10-14 13:20:00,75.49,75.51,75.41,75.43,31260.140616549485,52.5409,52.5549,52.4853,52.4992,31260.1406
2010-10-14 13:30:00,75.42,75.61,75.41,75.56,22823.14764737696,52.4922,52.6245,52.4853,52.5897,22823.1476
2010-10-14 13:40:00,75.59,75.63,75.56,75.58,15035.154137371552,52.6105,52.6384,52.5897,52.6036,15035.1541
2010-10-14 13:50:00,75.59,75.68,75.57,75.66,13520.82206598161,52.6105,52.6732,52.5966,52.6593,13520.8221
2010-10-14 14:00:00,75.66,75.67,75.58,75.6,12763.656030286642,52.6593,52.6662,52.6036,52.6175,12763.656
2010-10-14 14:10:00,75.61,75.62,75.56,75.58,12871.822606814494,52.6245,52.6314,52.5897,52.6036,12871.8226
2010-10-14 14:20:00,75.61,75.65,75.51,75.53,25851.81179015684,52.6245,52.6523,52.5549,52.5688,25851.8118
2010-10-14 14:30:00,75.53,75.55,75.44,75.5,20876.14926987561,52.5688,52.5827,52.5061,52.5479,20876.1493
2010-10-14 14:40:00,75.49,75.49,75.36,75.38,33639.80530016225,52.5409,52.5409,52.4505,52.4644,33639.8053
2010-10-14 14:50:00,75.38,75.52,75.38,75.39,25094.64575446187,52.4644,52.5618,52.4644,52.4713,25094.6458
2010-10-14 15:00:00,75.39,75.39,75.27,75.36,49756.62520281233,52.4713,52.4713,52.3878,52.4505,49756.6252
2010-10-14 15:10:00,75.37,75.49,75.35,75.47,28015.14332071389,52.4574,52.5409,52.4435,52.527,28015.1433
2010-10-14 15:20:00,75.47,75.64,75.47,75.54,29313.14223904813,52.527,52.6453,52.527,52.5757,29313.1422
2010-10-14 15:30:00,75.56,75.75,75.52,75.74,41752.29853975122,52.5897,52.7219,52.5618,52.7149,41752.2985
2010-10-14 15:40:00,75.74,75.77,75.7,75.74,54515.95457003786,52.7149,52.7358,52.6871,52.7149,54515.9546
2010-10-14 15:50:00,75.74,75.9,75.73,75.86,67604.11032990806,52.7149,52.8263,52.708,52.7985,67604.1103
2010-10-15 09:30:00,76.6,76.69,76.44,76.59,158031.36830719307,53.3135,53.3761,53.2021,53.3065,158031.3683
2010-10-15 09:40:00,76.64,76.69,76.45,76.55,38074.63493780421,53.3413,53.3761,53.2091,53.2787,38074.6349
2010-10-15 09:50:00,76.55,76.56,76.19,76.25,17090.319091400757,53.2787,53.2857,53.0281,53.0699,17090.3191
2010-10-15 10:00:00,76.21,76.32,75.98,76.06,25094.64575446187,53.0421,53.1186,52.882,52.9377,25094.6458
2010-10-15 10:10:00,76.08,76.08,75.58,75.74,23363.980530016222,52.9516,52.9516,52.6036,52.7149,23363.9805
2010-10-15 10:20:00,75.74,75.77,75.61,75.74,15900.486749594374,52.7149,52.7358,52.6245,52.7149,15900.4867
2010-10-15 10:30:00,75.73,75.85,75.56,75.74,27366.14386154678,52.708,52.7915,52.5897,52.7149,27366.1439
2010-10-15 10:40:00,75.74,75.8,75.61,75.61,7247.160627366144,52.7149,52.7567,52.6245,52.6245,7247.1606
2010-10-15 10:50:00,75.59,75.63,75.52,75.58,33531.638723634394,52.6105,52.6384,52.5618,52.6036,33531.6387
2010-10-15 11:00:00,75.58,75.79,75.57,75.79,36343.96971335857,52.6036,52.7497,52.5966,52.7497,36343.9697
2010-10-15 11:10:00,75.8,76.03,75.78,75.95,38290.968090859926,52.7567,52.9168,52.7428,52.8611,38290.9681
2010-10-15 11:20:00,75.94,75.98,75.86,75.92,14818.820984315846,52.8541,52.882,52.7985,52.8402,14818.821
2010-10-15 11:30:00,75.91,76.07,75.87,75.99,23363.980530016222,52.8333,52.9446,52.8054,52.8889,23363.9805
2010-10-15 11:40:00,76.0,76.06,75.97,75.98,9626.825310978908,52.8959,52.9377,52.875,52.882,9626.8253
2010-10-15 11:50:00,75.95,75.95,75.61,75.61,12006.489994591671,52.8611,52.8611,52.6245,52.6245,12006.49
2010-10-15 12:00:00,75.62,75.63,75.45,75.49,39480.80043266631,52.6314,52.6384,52.5131,52.5409,39480.8004
2010-10-15 12:10:00,75.52,75.6,75.44,75.6,15575.987020010816,52.5618,52.6175,52.5061,52.6175,15575.987
2010-10-15 12:20:00,75.61,75.76,75.61,75.76,4867.49594375338,52.6245,52.7289,52.6245,52.7289,4867.4959
2010-10-15 12:30:00,75.75,75.89,75.72,75.84,22174.14818820984,52.7219,52.8193,52.701,52.7845,22174.1482
2010-10-15 12:40:00,75.84,75.85,75.72,75.78,12439.156300703082,52.7845,52.7915,52.701,52.7428,12439.1563
2010-10-15 12:50:00,75.81,75.82,75.72,75.75,11032.990805840996,52.7637,52.7706,52.701,52.7219,11032.9908
2010-10-15 13:00:00,75.77,75.91,75.75,75.89,16657.652785289345,52.7358,52.8333,52.7219,52.8193,16657.6528
2010-10-15 13:10:00,75.89,75.92,75.73,75.74,26392.644672796105,52.8193,52.8402,52.708,52.7149,26392.6447
2010-10-15 13:20:00,75.74,75.86,75.74,75.86,7571.660356949702,52.7149,52.7985,52.7149,52.7985,7571.6604
2010-10-15 13:30:00,75.86,75.87,75.77,75.79,15900.486749594374,52.7985,52.8054,52.7358,52.7497,15900.4867
2010-10-15 13:40:00,75.8,75.81,75.59,75.7,12871.822606814494,52.7567,52.7637,52.6105,52.6871,12871.8226
2010-10-15 13:50:00,75.7,75.75,75.54,75.64,17739.318550567874,52.6871,52.7219,52.5757,52.6453,17739.3186
2010-10-15 14:00:00,75.63,75.63,75.38,75.42,59058.95078420768,52.6384,52.6384,52.4644,52.4922,59058.9508
2010-10-15 14:10:00,75.42,75.54,75.38,75.52,32233.63980530016,52.4922,52.5757,52.4644,52.5618,32233.6398
2010-10-15 14:20:00,75.5,75.53,75.38,75.44,28339.64305029745,52.5479,52.5688,52.4644,52.5061,28339.6431
2010-10-15 14:30:00,75.46,75.54,75.45,75.5,34613.30448891292,52.5201,52.5757,52.5131,52.5479,34613.3045
2010-10-15 14:40:00,75.51,75.51,75.36,75.36,25527.312060573284,52.5549,52.5549,52.4505,52.4505,25527.3121
2010-10-15 14:50:00,75.36,75.43,75.31,75.31,65548.94537587886,52.4505,52.4992,52.4157,52.4157,65548.9454
2010-10-15 15:00:00,75.31,75.36,75.18,75.25,66846.94429421308,52.4157,52.4505,52.3252,52.3739,66846.9443
2010-10-15 15:10:00,75.27,75.31,75.25,75.27,101027.5824770146,52.3878,52.4157,52.3739,52.3878,101027.5825
2010-10-15 15:20:00,75.27,75.3,75.21,75.22,49540.29204975662,52.3878,52.4087,52.3461,52.353,49540.292
2010-10-15 15:30:00,75.22,75.36,75.21,75.35,54624.12114656571,52.353,52.4505,52.3461,52.4435,54624.1211
2010-10-15 15:40:00,75.36,75.51,75.35,75.51,58409.95132504056,52.4505,52.5549,52.4435,52.5549,58409.9513
2010-10-15 15:50:00,75.5,75.53,75.36,75.45,112601.40616549486,52.5479,52.5688,52.4505,52.5131,112601.4062
2010-10-18 09:30:00,75.61,75.91,75.56,75.81,27474.31043807464,52.6245,52.8333,52.5897,52.7637,27474.3104
2010-10-18 09:40:00,75.81,76.1,75.78,76.1,35478.63710113575,52.7637,52.9655,52.7428,52.9655,35478.6371
2010-10-18 09:50:00,76.07,76.22,76.07,76.18,32558.13953488372,52.9446,53.049,52.9446,53.0212,32558.1395
2010-10-18 10:00:00,76.17,76.23,76.15,76.21,32449.972958355866,53.0142,53.056,53.0003,53.0421,32449.973
2010-10-18 10:10:00,76.2,76.41,76.2,76.34,26068.14494321255,53.0351,53.1813,53.0351,53.1325,26068.1449
2010-10-18 10:20:00,76.34,76.35,76.3,76.34,17955.65170362358,53.1325,53.1395,53.1047,53.1325,17955.6517
2010-10-18 10:30:00,76.34,76.38,76.27,76.37,45754.461871281776,53.1325,53.1604,53.0838,53.1534,45754.4619
2010-10-18 10:40:00,76.36,76.47,76.32,76.46,39156.30070308274,53.1465,53.223,53.1186,53.2161,39156.3007
2010-10-18 10:50:00,76.46,76.56,76.45,76.55,14169.821525148727,53.2161,53.2857,53.2091,53.2787,14169.8215
2010-10-18 11:00:00,76.56,76.56,76.37,76.39,19037.317468902107,53.2857,53.2857,53.1534,53.1673,19037.3175
2010-10-18 11:10:00,76.34,76.34,76.23,76.25,14710.654407787992,53.1325,53.1325,53.056,53.0699,14710.6544
2010-10-18 11:20:00,76.23,76.31,76.23,76.31,10492.15792320173,53.056,53.1117,53.056,53.1117,10492.1579
2010-10-18 11:30:00,76.31,76.35,76.25,76.27,31800.97349918875,53.1117,53.1395,53.0699,53.0838,31800.9735
2010-10-18 11:40:00,76.27,76.42,76.27,76.42,12547.322877230936,53.0838,53.1882,53.0838,53.1882,12547.3229
2010-10-18 11:50:00,76.41,76.47,76.39,76.47,11573.82368848026,53.1813,53.223,53.1673,53.223,11573.8237
2010-10-18 12:00:00,76.48,76.62,76.48,76.61,17739.318550567874,53.23,53.3274,53.23,53.3205,17739.3186
2010-10-18 12:10:00,76.62,76.71,76.59,76.69,19902.65008112493,53.3274,53.3901,53.3065,53.3761,19902.6501
2010-10-18 12:20:00,76.69,76.69,76.63,76.64,24770.14602487831,53.3761,53.3761,53.3344,53.3413,24770.146
2010-10-18 12:30:00,76.64,76.65,76.55,76.56,22606.814494321254,53.3413,53.3483,53.2787,53.2857,22606.8145
2010-10-18 12:40:00,76.57,76.57,76.53,76.55,20551.64954029205,53.2926,53.2926,53.2648,53.2787,20551.6495
2010-10-18 12:50:00,76.55,76.59,76.53,76.59,23255.81395348837,53.2787,53.3065,53.2648,53.3065,23255.814
2010-10-18 13:00:00,76.58,76.59,76.44,76.47,22390.48134126555,53.2996,53.3065,53.2021,53.223,22390.4813
2010-10-18 13:10:00,76.47,76.55,76.46,76.54,12330.98972417523,53.223,53.2787,53.2161,53.2717,12330.9897
2010-10-18 13:20:00,76.55,76.59,76.52,76.52,7787.993510005408,53.2787,53.3065,53.2578,53.2578,7787.9935
2010-10-18 13:30:00,76.51,76.53,76.48,76.49,13737.155219037317,53.2509,53.2648,53.23,53.2369,13737.1552
2010-10-18 13:40:00,76.5,76.58,76.47,76.58,13412.655489453758,53.2439,53.2996,53.223,53.2996,13412.6555
2010-10-18 13:50:00,76.58,76.58,76.48,76.5,11573.82368848026,53.2996,53.2996,53.23,53.2439,11573.8237
2010-10-18 14:00:00,76.52,76.52,76.32,76.41,28123.30989724175,53.2578,53.2578,53.1186,53.1813,28123.3099
2010-10-18 14:10:00,76.42,76.5,76.41,76.5,12330.98972417523,53.1882,53.2439,53.1813,53.2439,12330.9897
2010-10-18 14:20:00,76.49,76.56,76.48,76.51,25310.978907517576,53.2369,53.2857,53.23,53.2509,25310.9789
2010-10-18 14:30:00,76.5,76.53,76.47,76.49,17414.818820984314,53.2439,53.2648,53.223,53.2369,17414.8188
2010-10-18 14:40:00,76.48,76.48,76.41,76.45,32017.306652244457,53.23,53.23,53.1813,53.2091,32017.3067
2010-10-18 14:50:00,76.45,76.53,76.44,76.51,13520.82206598161,53.2091,53.2648,53.2021,53.2509,13520.8221
2010-10-18 15:00:00,76.5,76.73,76.5,76.72,23147.64737696052,53.2439,53.404,53.2439,53.397,23147.6474
2010-10-18 15:10:00,76.73,76.73,76.58,76.58,15575.987020010816,53.404,53.404,53.2996,53.2996,15575.987
2010-10-18 15:20:00,76.56,76.61,76.54,76.6,22390.48134126555,53.2857,53.3205,53.2717,53.3135,22390.4813
2010-10-18 15:30:00,76.6,76.74,76.59,76.73,28231.47647376961,53.3135,53.4109,53.3065,53.404,28231.4765
2010-10-18 15:40:00,76.73,76.73,76.65,76.7,24337.4797187669,53.404,53.404,53.3483,53.3831,24337.4797
2010-10-18 15:50:00,76.7,76.7,76.59,76.66,55489.453758788535,53.3831,53.3831,53.3065,53.3553,55489.4538
2010-10-19 09:30:00,75.7,75.83,75.13,75.82,23904.813412655487,52.6871,52.7776,52.2904,52.7706,23904.8134
2010-10-19 09:40:00,75.82,75.86,75.37,75.42,16765.819361817197,52.7706,52.7985,52.4574,52.4922,16765.8194
2010-10-19 09:50:00,75.42,75.46,75.15,75.34,20227.14981070849,52.4922,52.5201,52.3043,52.4365,20227.1498
2010-10-19 10:00:00,75.31,75.48,75.26,75.36,27149.81070849108,52.4157,52.534,52.3809,52.4505,27149.8107
2010-10-19 10:10:00,75.36,75.58,75.35,75.5,22714.981070849102,52.4505,52.6036,52.4435,52.5479,22714.9811
2010-10-19 10:20:00,75.49,75.6,75.44,75.53,19253.65062195781,52.5409,52.6175,52.5061,52.5688,19253.6506
2010-10-19 10:30:00,75.52,75.67,75.43,75.43,34288.80475932937,52.5618,52.6662,52.4992,52.4992,34288.8048
2010-10-19 10:40:00,75.44,75.74,75.44,75.71,12763.656030286642,52.5061,52.7149,52.5061,52.6941,12763.656
2010-10-19 10:50:00,75.73,75.98,75.73,75.87,19145.484045429963,52.708,52.882,52.708,52.8054,19145.484
2010-10-19 11:00:00,75.86,75.87,75.68,75.73,16441.31963223364,52.7985,52.8054,52.6732,52.708,16441.3196
2010-10-19 11:10:00,75.71,75.83,75.69,75.79,15035.154137371552,52.6941,52.7776,52.6801,52.7497,15035.1541
2010-10-19 11:20:00,75.78,75.82,75.7,75.77,20010.816657652784,52.7428,52.7706,52.6871,52.7358,20010.8167
2010-10-19 11:30:00,75.76,75.92,75.76,75.92,9734.99188750676,52.7289,52.8402,52.7289,52.8402,9734.9919
2010-10-19 11:40:00,75.92,76.05,75.87,76.01,8761.492698756085,52.8402,52.9307,52.8054,52.9029,8761.4927
2010-10-19 11:50:00,76.0,76.01,75.95,75.98,7138.994050838291,52.8959,52.9029,52.8611,52.882,7138.9941
2010-10-19 12:00:00,75.98,76.01,75.93,75.93,6598.161168199026,52.882,52.9029,52.8472,52.8472,6598.1612
2010-10-19 12:10:00,75.93,75.93,75.86,75.89,6165.494862087615,52.8472,52.8472,52.7985,52.8193,6165.4949
2010-10-19 12:20:00,75.88,75.88,75.71,75.74,13304.488912925906,52.8124,52.8124,52.6941,52.7149,13304.4889
2010-10-19 12:30:00,75.74,75.76,75.67,75.67,6273.661438615468,52.7149,52.7289,52.6662,52.6662,6273.6614
2010-10-19 12:40:00,75.67,75.76,75.65,75.76,3893.996755002704,52.6662,52.7289,52.6523,52.7289,3893.9968
2010-10-19 12:50:00,75.78,75.79,75.61,75.68,10492.15792320173,52.7428,52.7497,52.6245,52.6732,10492.1579
2010-10-19 13:00:00,75.68,75.81,75.65,75.76,14602.48783126014,52.6732,52.7637,52.6523,52.7289,14602.4878
2010-10-19 13:10:00,75.77,75.78,75.6,75.65,15143.320713899404,52.7358,52.7428,52.6175,52.6523,15143.3207
2010-10-19 13:20:00,75.65,75.67,75.56,75.56,7896.160086533261,52.6523,52.6662,52.5897,52.5897,7896.1601
2010-10-19 13:30:00,75.56,75.56,75.45,75.48,19686.316928069227,52.5897,52.5897,52.5131,52.534,19686.3169
2010-10-19 13:40:00,75.5,75.5,75.39,75.48,19578.15035154137,52.5479,52.5479,52.4713,52.534,19578.1504
2010-10-19 13:50:00,75.47,75.47,75.18,75.21,22390.48134126555,52.527,52.527,52.3252,52.3461,22390.4813
2010-10-19 14:00:00,75.22,75.22,74.79,74.88,27906.97674418605,52.353,52.353,52.0537,52.1164,27906.9767
2010-10-19 14:10:00,74.88,75.05,74.82,74.98,15792.320173066522,52.1164,52.2347,52.0746,52.186,15792.3202
2010-10-19 14:20:00,74.98,75.03,74.81,74.92,18820.984315846403,52.186,52.2208,52.0677,52.1442,18820.9843
2010-10-19 14:30:00,74.91,75.03,74.89,74.89,16873.98593834505,52.1373,52.2208,52.1233,52.1233,16873.9859
2010-10-19 14:40:00,74.93,75.0,74.88,75.0,17198.48566792861,52.1512,52.1999,52.1164,52.1999,17198.4857
2010-10-19 14:50:00,75.0,75.1,74.98,75.0,14386.154678204435,52.1999,52.2695,52.186,52.1999,14386.1547
2010-10-19 15:00:00,75.01,75.01,74.85,74.95,45429.96214169821,52.2069,52.2069,52.0955,52.1651,45429.9621
2010-10-19 15:10:00,74.96,75.06,74.88,75.01,32017.306652244457,52.1721,52.2417,52.1164,52.2069,32017.3067
2010-10-19 15:20:00,75.01,75.07,74.88,74.9,36343.96971335857,52.2069,52.2486,52.1164,52.1303,36343.9697
2010-10-19 15:30:00,74.9,75.08,74.87,75.06,57869.1184424013,52.1303,52.2556,52.1094,52.2417,57869.1184
2010-10-19 15:40:00,75.05,75.14,75.01,75.12,67063.27744726879,52.2347,52.2973,52.2069,52.2834,67063.2774
2010-10-19 15:50:00,75.12,75.31,75.09,75.16,90319.09140075716,52.2834,52.4157,52.2625,52.3113,90319.0914
2010-10-20 09:30:00,75.49,75.56,75.31,75.42,17847.485127095726,52.5409,52.5897,52.4157,52.4922,17847.4851
2010-10-20 09:40:00,75.42,75.98,75.42,75.92,10600.324499729582,52.4922,52.882,52.4922,52.8402,10600.3245
2010-10-20 09:50:00,75.94,76.0,75.81,75.81,10059.491617090318,52.8541,52.8959,52.7637,52.7637,10059.4916
2010-10-20 10:00:00,75.78,75.79,75.62,75.79,21200.648999459165,52.7428,52.7497,52.6314,52.7497,21200.649
2010-10-20 10:10:00,75.8,75.83,75.61,75.61,14277.98810167658,52.7567,52.7776,52.6245,52.6245,14277.9881
2010-10-20 10:20:00,75.62,75.68,75.6,75.68,12547.322877230936,52.6314,52.6732,52.6175,52.6732,12547.3229
2010-10-20 10:30:00,75.67,76.02,75.67,76.0,16116.81990265008,52.6662,52.9098,52.6662,52.8959,16116.8199
2010-10-20 10:40:00,76.02,76.47,76.02,76.43,16549.486208761493,52.9098,53.223,52.9098,53.1952,16549.4862
2010-10-20 10:50:00,76.46,76.54,76.37,76.4,9951.325040562466,53.2161,53.2717,53.1534,53.1743,9951.325
2010-10-20 11:00:00,76.4,76.41,76.15,76.23,27906.97674418605,53.1743,53.1813,53.0003,53.056,27906.9767
2010-10-20 11:10:00,76.24,76.27,76.09,76.16,20443.4829637642,53.0629,53.0838,52.9585,53.0073,20443.483
2010-10-20 11:20:00,76.15,76.32,76.13,76.31,13304.488912925906,53.0003,53.1186,52.9864,53.1117,13304.4889
2010-10-20 11:30:00,76.32,76.41,76.3,76.4,7138.994050838291,53.1186,53.1813,53.1047,53.1743,7138.9941
2010-10-20 11:40:00,76.39,76.39,76.32,76.35,5300.162249864791,53.1673,53.1673,53.1186,53.1395,5300.1622
2010-10-20 11:50:00,76.35,76.52,76.35,76.43,12439.156300703082,53.1395,53.2578,53.1395,53.1952,12439.1563
2010-10-20 12:00:00,76.44,76.69,76.44,76.68,10600.324499729582,53.2021,53.3761,53.2021,53.3692,10600.3245
2010-10-20 12:10:00,76.67,76.76,76.65,76.76,7896.160086533261,53.3622,53.4249,53.3483,53.4249,7896.1601
2010-10-20 12:20:00,76.77,76.8,76.68,76.68,5516.495402920497,53.4318,53.4527,53.3692,53.3692,5516.4954
2010-10-20 12:30:00,76.67,76.68,76.63,76.63,9734.99188750676,53.3622,53.3692,53.3344,53.3344,9734.9919
2010-10-20 12:40:00,76.62,76.63,76.51,76.52,13304.488912925906,53.3274,53.3344,53.2509,53.2578,13304.4889
2010-10-20 12:50:00,76.52,76.55,76.52,76.54,14494.321254732287,53.2578,53.2787,53.2578,53.2717,14494.3213
2010-10-20 13:00:00,76.54,76.59,76.51,76.57,10816.657652785289,53.2717,53.3065,53.2509,53.2926,10816.6577
2010-10-20 13:10:00,76.57,76.67,76.55,76.65,7787.993510005408,53.2926,53.3622,53.2787,53.3483,7787.9935
2010-10-20 13:20:00,76.65,76.73,76.63,76.65,7030.8274743104375,53.3483,53.404,53.3344,53.3483,7030.8275
2010-10-20 13:30:00,76.63,76.65,76.62,76.65,5408.328826392644,53.3344,53.3483,53.3274,53.3483,5408.3288
2010-10-20 13:40:00,76.63,76.64,76.4,76.47,10383.991346673878,53.3344,53.3413,53.1743,53.223,10383.9913
2010-10-20 13:50:00,76.45,76.57,76.45,76.52,3677.6636019469984,53.2091,53.2926,53.2091,53.2578,3677.6636
2010-10-20 14:00:00,76.53,76.6,76.36,76.43,12871.822606814494,53.2648,53.3135,53.1465,53.1952,12871.8226
2010-10-20 14:10:00,76.43,76.64,76.41,76.64,12114.656571119524,53.1952,53.3413,53.1813,53.3413,12114.6566
2010-10-20 14:20:00,76.62,76.84,76.6,76.84,24121.146565711195,53.3274,53.4805,53.3135,53.4805,24121.1466
2010-10-20 14:30:00,76.84,76.94,76.83,76.87,28447.80962682531,53.4805,53.5501,53.4736,53.5014,28447.8096
2010-10-20 14:40:00,76.84,76.91,76.72,76.75,20227.14981070849,53.4805,53.5293,53.397,53.4179,20227.1498
2010-10-20 14:50:00,76.76,76.8,76.72,76.8,14169.821525148727,53.4249,53.4527,53.397,53.4527,14169.8215
2010-10-20 15:00:00,76.78,76.81,76.74,76.81,39588.96700919416,53.4388,53.4597,53.4109,53.4597,39588.967
2010-10-20 15:10:00,76.81,76.81,76.72,76.8,16116.81990265008,53.4597,53.4597,53.397,53.4527,16116.8199
2010-10-20 15:20:00,76.8,76.9,76.78,76.88,20659.8161168199,53.4527,53.5223,53.4388,53.5084,20659.8161
2010-10-20 15:30:00,76.87,76.87,76.63,76.73,46187.128177393184,53.5014,53.5014,53.3344,53.404,46187.1282
2010-10-20 15:40:00,76.73,76.89,76.72,76.88,49107.625743645214,53.404,53.5153,53.397,53.5084,49107.6257
2010-10-20 15:50:00,76.87,76.93,76.72,76.84,155759.87020010815,53.5014,53.5432,53.397,53.4805,155759.8702
2010-10-21 09:30:00,77.44,77.66,77.08,77.49,67820.44348296376,53.8981,54.0513,53.6476,53.9329,67820.4435
2010-10-21 09:40:00,77.44,77.45,76.94,77.02,28231.47647376961,53.8981,53.9051,53.5501,53.6058,28231.4765
2010-10-21 09:50:00,77.01,77.29,76.96,77.22,36452.13628988642,53.5989,53.7937,53.5641,53.745,36452.1363
2010-10-21 10:00:00,77.18,77.33,76.94,77.32,34180.638182801515,53.7172,53.8216,53.5501,53.8146,34180.6382
2010-10-21 10:10:00,77.32,77.32,77.07,77.1,29745.808545159543,53.8146,53.8146,53.6406,53.6615,29745.8085
2010-10-21 10:20:00,77.08,77.33,77.08,77.29,69767.44186046511,53.6476,53.8216,53.6476,53.7937,69767.4419
2010-10-21 10:30:00,77.32,77.78,77.32,77.58,41535.96538669551,53.8146,54.1348,53.8146,53.9956,41535.9654
2010-10-21 10:40:00,77.59,77.9,77.58,77.89,22823.14764737696,54.0025,54.2183,53.9956,54.2113,22823.1476
2010-10-21 10:50:00,77.91,78.04,77.82,78.04,34288.80475932937,54.2253,54.3157,54.1626,54.3157,34288.8048
2010-10-21 11:00:00,78.06,78.07,77.97,78.05,32882.63926446728,54.3297,54.3366,54.267,54.3227,32882.6393
2010-10-21 11:10:00,78.06,78.12,77.89,77.91,85776.09518658734,54.3297,54.3714,54.2113,54.2253,85776.0952
2010-10-21 11:20:00,77.92,78.18,77.84,78.16,37533.80205516495,54.2322,54.4132,54.1765,54.3993,37533.8021
2010-10-21 11:30:00,78.16,78.16,77.92,77.95,52136.2898864251,54.3993,54.3993,54.2322,54.2531,52136.2899
2010-10-21 11:40:00,77.94,77.94,77.7,77.85,28447.80962682531,54.2461,54.2461,54.0791,54.1835,28447.8096
2010-10-21 11:50:00,77.85,78.14,77.73,78.14,45105.462412114655,54.1835,54.3853,54.1,54.3853,45105.4624
2010-10-21 12:00:00,78.14,78.17,78.12,78.17,32449.972958355866,54.3853,54.4062,54.3714,54.4062,32449.973
2010-10-21 12:10:00,78.18,78.21,78.12,78.2,15251.487290427258,54.4132,54.4341,54.3714,54.4271,15251.4873
2010-10-21 12:20:00,78.19,78.31,78.19,78.31,27690.64359113034,54.4201,54.5037,54.4201,54.5037,27690.6436
2010-10-21 12:30:00,78.31,78.34,78.1,78.12,37425.6354786371,54.5037,54.5245,54.3575,54.3714,37425.6355
2010-10-21 12:40:00,78.12,78.18,78.02,78.12,66846.94429421308,54.3714,54.4132,54.3018,54.3714,66846.9443
2010-10-21 12:50:00,78.12,78.14,78.1,78.14,38831.80097349919,54.3714,54.3853,54.3575,54.3853,38831.801
2010-10-21 13:00:00,78.14,78.22,78.09,78.13,25959.97836668469,54.3853,54.441,54.3505,54.3784,25959.9784
2010-10-21 13:10:00,78.14,78.16,78.08,78.1,28664.14277988101,54.3853,54.3993,54.3436,54.3575,28664.1428
2010-10-21 13:20:00,78.1,78.11,77.97,78.09,26068.14494321255,54.3575,54.3645,54.267,54.3505,26068.1449
2010-10-21 13:30:00,78.1,78.1,78.06,78.07,37317.46890210925,54.3575,54.3575,54.3297,54.3366,37317.4689
2010-10-21 13:40:00,78.07,78.1,77.74,77.76,34937.80421849649,54.3366,54.3575,54.1069,54.1209,34937.8042
2010-10-21 13:50:00,77.76,77.82,77.62,77.62,85884.2617631152,54.1209,54.1626,54.0234,54.0234,85884.2618
2010-10-21 14:00:00,77.61,77.62,77.47,77.54,43591.13034072472,54.0165,54.0234,53.919,53.9677,43591.1303
2010-10-21 14:10:00,77.57,77.85,77.56,77.85,51703.62358031368,53.9886,54.1835,53.9817,54.1835,51703.6236
2010-10-21 14:20:00,77.85,78.02,77.84,77.99,97998.91833423472,54.1835,54.3018,54.1765,54.2809,97998.9183
2010-10-21 14:30:00,77.99,78.13,77.98,78.06,32990.80584099513,54.2809,54.3784,54.274,54.3297,32990.8058
2010-10-21 14:40:00,78.06,78.06,77.99,78.01,60248.78312601406,54.3297,54.3297,54.2809,54.2949,60248.7831
2010-10-21 14:50:00,78.0,78.35,77.99,78.32,42942.1308815576,54.2879,54.5315,54.2809,54.5106,42942.1309
2010-10-21 15:00:00,78.31,78.32,78.06,78.08,54191.454840454295,54.5037,54.5106,54.3297,54.3436,54191.4548
2010-10-21 15:10:00,78.08,78.29,78.08,78.27,45862.62844780963,54.3436,54.4897,54.3436,54.4758,45862.6284
2010-10-21 15:20:00,78.26,78.35,78.18,78.21,51595.45700378583,54.4689,54.5315,54.4132,54.4341,51595.457
2010-10-21 15:30:00,78.21,78.27,78.09,78.12,64791.77934018388,54.4341,54.4758,54.3505,54.3714,64791.7793
2010-10-21 15:40:00,78.12,78.3,78.1,78.29,83829.096809086,54.3714,54.4967,54.3575,54.4897,83829.0968
2010-10-21 15:50:00,78.29,78.55,78.26,78.53,172093.02325581395,54.4897,54.6707,54.4689,54.6568,172093.0233
2010-10-22 09:30:00,78.35,78.49,78.12,78.22,28880.475932936723,54.5315,54.6289,54.3714,54.441,28880.4759
2010-10-22 09:40:00,78.26,78.46,78.23,78.42,16224.986479177933,54.4689,54.6081,54.448,54.5802,16224.9865
2010-10-22 09:50:00,78.41,78.44,78.06,78.18,37317.46890210925,54.5733,54.5941,54.3297,54.4132,37317.4689
2010-10-22 10:00:00,78.16,78.22,78.13,78.22,9302.32558139535,54.3993,54.441,54.3784,54.441,9302.3256
2010-10-22 10:10:00,78.21,78.36,78.13,78.34,19794.48350459708,54.4341,54.5385,54.3784,54.5245,19794.4835
2010-10-22 10:20:00,78.34,78.42,78.27,78.42,25743.645213628988,54.5245,54.5802,54.4758,54.5802,25743.6452
2010-10-22 10:30:00,78.42,78.43,78.25,78.28,14818.820984315846,54.5802,54.5872,54.4619,54.4828,14818.821
2010-10-22 10:40:00,78.28,78.41,78.24,78.39,14926.9875608437,54.4828,54.5733,54.4549,54.5593,14926.9876
2010-10-22 10:50:00,78.4,78.46,78.4,78.44,18929.15089237425,54.5663,54.6081,54.5663,54.5941,18929.1509
2010-10-22 11:00:00,78.44,78.44,78.26,78.31,37101.135749053545,54.5941,54.5941,54.4689,54.5037,37101.1357
2010-10-22 11:10:00,78.31,78.31,78.16,78.2,14494.321254732287,54.5037,54.5037,54.3993,54.4271,14494.3213
2010-10-22 11:20:00,78.2,78.2,78.18,78.18,11141.157382368849,54.4271,54.4271,54.4132,54.4132,11141.1574
2010-10-22 11:30:00,78.19,78.36,78.19,78.36,11141.157382368849,54.4201,54.5385,54.4201,54.5385,11141.1574
2010-10-22 11:40:00,78.36,78.37,78.32,78.34,7247.160627366144,54.5385,54.5454,54.5106,54.5245,7247.1606
2010-10-22 11:50:00,78.33,78.37,78.31,78.37,7247.160627366144,54.5176,54.5454,54.5037,54.5454,7247.1606
2010-10-22 12:00:00,78.37,78.41,78.35,78.4,12439.156300703082,54.5454,54.5733,54.5315,54.5663,12439.1563
2010-10-22 12:10:00,78.41,78.43,78.39,78.43,11249.3239588967,54.5733,54.5872,54.5593,54.5872,11249.324
2010-10-22 12:20:00,78.42,78.42,78.37,78.42,10924.824229313142,54.5802,54.5802,54.5454,54.5802,10924.8242
2010-10-22 12:30:00,78.41,78.48,78.41,78.46,14061.654948620877,54.5733,54.622,54.5733,54.6081,14061.6549
2010-10-22 12:40:00,78.46,78.47,78.46,78.46,13304.488912925906,54.6081,54.615,54.6081,54.6081,13304.4889
2010-10-22 12:50:00,78.46,78.47,78.35,78.37,15035.154137371552,54.6081,54.615,54.5315,54.5454,15035.1541
2010-10-22 13:00:00,78.37,78.38,78.35,78.36,6489.994591671173,54.5454,54.5524,54.5315,54.5385,6489.9946
2010-10-22 13:10:00,78.36,78.37,78.31,78.34,9302.32558139535,54.5385,54.5454,54.5037,54.5245,9302.3256
2010-10-22 13:20:00,78.33,78.33,78.2,78.21,16982.152514872905,54.5176,54.5176,54.4271,54.4341,16982.1525
2010-10-22 13:30:00,78.21,78.21,78.12,78.14,13845.32179556517,54.4341,54.4341,54.3714,54.3853,13845.3218
2010-10-22 13:40:00,78.16,78.19,78.15,78.16,12114.656571119524,54.3993,54.4201,54.3923,54.3993,12114.6566
2010-10-22 13:50:00,78.16,78.16,78.11,78.13,11465.657111952409,54.3993,54.3993,54.3645,54.3784,11465.6571
2010-10-22 14:00:00,78.12,78.15,78.12,78.15,11573.82368848026,54.3714,54.3923,54.3714,54.3923,11573.8237
2010-10-22 14:10:00,78.15,78.19,78.15,78.18,8220.65981611682,54.3923,54.4201,54.3923,54.4132,8220.6598
2010-10-22 14:20:00,78.19,78.2,78.16,78.19,10167.658193618172,54.4201,54.4271,54.3993,54.4201,10167.6582
2010-10-22 14:30:00,78.19,78.19,78.15,78.17,7355.327203893997,54.4201,54.4201,54.3923,54.4062,7355.3272
2010-10-22 14:40:00,78.18,78.21,78.16,78.16,12763.656030286642,54.4132,54.4341,54.3993,54.3993,12763.656
2010-10-22 14:50:00,78.17,78.17,78.12,78.13,10600.324499729582,54.4062,54.4062,54.3714,54.3784,10600.3245
2010-10-22 15:00:00,78.13,78.23,78.13,78.22,16224.986479177933,54.3784,54.448,54.3784,54.441,16224.9865
2010-10-22 15:10:00,78.21,78.22,78.15,78.16,12871.822606814494,54.4341,54.441,54.3923,54.3993,12871.8226
2010-10-22 15:20:00,78.16,78.22,78.16,78.21,17522.98539751217,54.3993,54.441,54.3993,54.4341,17522.9854
2010-10-22 15:30:00,78.2,78.23,78.18,78.19,35803.136830719304,54.4271,54.448,54.4132,54.4201,35803.1368
2010-10-22 15:40:00,78.18,78.33,78.18,78.31,44348.29637641968,54.4132,54.5176,54.4132,54.5037,44348.2964
2010-10-22 15:50:00,78.31,78.37,78.3,78.37,73120.60573282855,54.5037,54.5454,54.4967,54.5454,73120.6057
2010-10-25 09:30:00,78.5,78.58,78.24,78.57,98864.25094645754,54.6359,54.6916,54.4549,54.6846,98864.2509
2010-10-25 09:40:00,78.57,78.99,78.55,78.94,61763.115197404,54.6846,54.9769,54.6707,54.9421,61763.1152
2010-10-25 09:50:00,78.97,79.51,78.96,79.49,61763.115197404,54.963,55.3389,54.9561,55.3249,61763.1152
2010-10-25 10:00:00,79.47,79.51,79.19,79.24,61546.78204434829,55.311,55.3389,55.1161,55.1509,61546.782
2010-10-25 10:10:00,79.23,79.45,79.23,79.39,22174.14818820984,55.144,55.2971,55.144,55.2553,22174.1482
2010-10-25 10:20:00,79.37,79.51,79.31,79.44,26500.81124932396,55.2414,55.3389,55.1997,55.2901,26500.8112
2010-10-25 10:30:00,79.43,79.49,79.22,79.26,30611.141157382368,55.2832,55.3249,55.137,55.1649,30611.1412
2010-10-25 10:40:00,79.26,79.4,79.05,79.38,32341.806381828013,55.1649,55.2623,55.0187,55.2484,32341.8064
2010-10-25 10:50:00,79.39,79.41,79.31,79.35,16549.486208761493,55.2553,55.2693,55.1997,55.2275,16549.4862
2010-10-25 11:00:00,79.34,79.34,79.16,79.28,14494.321254732287,55.2205,55.2205,55.0953,55.1788,14494.3213
2010-10-25 11:10:00,79.28,79.57,79.25,79.56,24986.47917793402,55.1788,55.3806,55.1579,55.3737,24986.4792
2010-10-25 11:20:00,79.56,79.65,79.46,79.54,17847.485127095726,55.3737,55.4363,55.3041,55.3597,17847.4851
2010-10-25 11:30:00,79.53,79.72,79.53,79.65,15900.486749594374,55.3528,55.485,55.3528,55.4363,15900.4867
2010-10-25 11:40:00,79.66,79.85,79.64,79.8,17739.318550567874,55.4433,55.5755,55.4293,55.5407,17739.3186
2010-10-25 11:50:00,79.81,79.82,79.56,79.66,12547.322877230936,55.5477,55.5546,55.3737,55.4433,12547.3229
2010-10-25 12:00:00,79.65,79.68,79.56,79.58,11465.657111952409,55.4363,55.4572,55.3737,55.3876,11465.6571
2010-10-25 12:10:00,79.58,79.59,79.32,79.34,13196.322336398052,55.3876,55.3945,55.2066,55.2205,13196.3223
2010-10-25 12:20:00,79.34,79.35,79.14,79.34,23255.81395348837,55.2205,55.2275,55.0813,55.2205,23255.814
2010-10-25 12:30:00,79.35,79.48,79.34,79.48,8328.826392644673,55.2275,55.318,55.2205,55.318,8328.8264
2010-10-25 12:40:00,79.46,79.56,79.46,79.52,7571.660356949702,55.3041,55.3737,55.3041,55.3458,7571.6604
2010-10-25 12:50:00,79.53,79.79,79.48,79.76,17414.818820984314,55.3528,55.5337,55.318,55.5129,17414.8188
2010-10-25 13:00:00,79.72,79.85,79.65,79.82,18388.31800973499,55.485,55.5755,55.4363,55.5546,18388.318
2010-10-25 13:10:00,79.83,79.9,79.82,79.88,11032.990805840996,55.5616,55.6103,55.5546,55.5964,11032.9908
2010-10-25 13:20:00,79.87,79.97,79.87,79.94,8977.82585181179,55.5894,55.659,55.5894,55.6381,8977.8259
2010-10-25 13:30:00,79.93,79.95,79.83,79.89,11465.657111952409,55.6312,55.6451,55.5616,55.6033,11465.6571
2010-10-25 13:40:00,79.89,79.94,79.86,79.91,14926.9875608437,55.6033,55.6381,55.5825,55.6173,14926.9876
2010-10-25 13:50:00,79.9,79.94,79.84,79.87,11357.490535424551,55.6103,55.6381,55.5685,55.5894,11357.4905
2010-10-25 14:00:00,79.87,79.88,79.56,79.61,55597.62033531639,55.5894,55.5964,55.3737,55.4085,55597.6203
2010-10-25 14:10:00,79.6,79.64,79.39,79.41,24337.4797187669,55.4015,55.4293,55.2553,55.2693,24337.4797
2010-10-25 14:20:00,79.41,79.51,79.38,79.41,48134.12655489454,55.2693,55.3389,55.2484,55.2693,48134.1266
2010-10-25 14:30:00,79.41,79.41,79.23,79.28,27906.97674418605,55.2693,55.2693,55.144,55.1788,27906.9767
2010-10-25 14:40:00,79.28,79.28,79.09,79.14,25527.312060573284,55.1788,55.1788,55.0465,55.0813,25527.3121
2010-10-25 14:50:00,79.16,79.31,79.14,79.29,23363.980530016222,55.0953,55.1997,55.0813,55.1857,23363.9805
2010-10-25 15:00:00,79.29,79.53,79.27,79.52,55056.78745267712,55.1857,55.3528,55.1718,55.3458,55056.7875
2010-10-25 15:10:00,79.52,79.57,79.47,79.51,23472.14710654408,55.3458,55.3806,55.311,55.3389,23472.1471
2010-10-25 15:20:00,79.5,79.72,79.48,79.65,25635.478637101136,55.3319,55.485,55.318,55.4363,25635.4786
2010-10-25 15:30:00,79.65,79.66,79.36,79.36,36235.80313683072,55.4363,55.4433,55.2345,55.2345,36235.8031
2010-10-25 15:40:00,79.36,79.41,79.05,79.16,58950.78420767983,55.2345,55.2693,55.0187,55.0953,58950.7842
2010-10-25 15:50:00,79.16,79.28,79.1,79.26,76690.1027582477,55.0953,55.1788,55.0535,55.1649,76690.1028
2010-10-26 09:30:00,78.82,78.82,78.12,78.31,44672.79610600325,54.8586,54.8586,54.3714,54.5037,44672.7961
2010-10-26 09:40:00,78.26,78.63,78.12,78.63,24770.14602487831,54.4689,54.7264,54.3714,54.7264,24770.146
2010-10-26 09:50:00,78.61,78.74,78.57,78.73,21957.815035154137,54.7125,54.8029,54.6846,54.796,21957.815
2010-10-26 10:00:00,78.74,78.84,78.67,78.75,20443.4829637642,54.8029,54.8725,54.7542,54.8099,20443.483
2010-10-26 10:10:00,78.75,78.76,78.67,78.7,14277.98810167658,54.8099,54.8169,54.7542,54.7751,14277.9881
2010-10-26 10:20:00,78.7,78.75,78.6,78.6,10275.824770146024,54.7751,54.8099,54.7055,54.7055,10275.8248
2010-10-26 10:30:00,78.63,78.7,78.53,78.55,13520.82206598161,54.7264,54.7751,54.6568,54.6707,13520.8221
2010-10-26 10:40:00,78.55,78.56,78.46,78.52,14494.321254732287,54.6707,54.6777,54.6081,54.6498,14494.3213
2010-10-26 10:50:00,78.48,78.71,78.48,78.69,10275.824770146024,54.622,54.7821,54.622,54.7681,10275.8248
2010-10-26 11:00:00,78.74,78.91,78.66,78.66,11465.657111952409,54.8029,54.9213,54.7473,54.7473,11465.6571
2010-10-26 11:10:00,78.67,78.75,78.62,78.73,6598.161168199026,54.7542,54.8099,54.7194,54.796,6598.1612
2010-10-26 11:20:00,78.73,78.93,78.72,78.92,8004.326663061114,54.796,54.9352,54.789,54.9282,8004.3267
2010-10-26 11:30:00,78.92,79.02,78.9,78.98,7787.993510005408,54.9282,54.9978,54.9143,54.97,7787.9935
2010-10-26 11:40:00,79.0,79.11,78.94,79.07,7571.660356949702,54.9839,55.0605,54.9421,55.0326,7571.6604
2010-10-26 11:50:00,79.07,79.13,78.99,79.13,11573.82368848026,55.0326,55.0744,54.9769,55.0744,11573.8237
2010-10-26 12:00:00,79.15,79.16,79.04,79.08,6706.327744726879,55.0883,55.0953,55.0117,55.0396,6706.3277
2010-10-26 12:10:00,79.06,79.11,79.04,79.04,4651.162790697675,55.0257,55.0605,55.0117,55.0117,4651.1628
2010-10-26 12:20:00,79.05,79.06,78.98,79.04,15359.65386695511,55.0187,55.0257,54.97,55.0117,15359.6539
2010-10-26 12:30:00,79.04,79.05,78.99,79.0,13845.32179556517,55.0117,55.0187,54.9769,54.9839,13845.3218
2010-10-26 12:40:00,79.0,79.02,78.86,78.89,10383.991346673878,54.9839,54.9978,54.8865,54.9073,10383.9913
2010-10-26 12:50:00,78.89,78.94,78.87,78.94,2920.497566252028,54.9073,54.9421,54.8934,54.9421,2920.4976
2010-10-26 13:00:00,78.95,79.04,78.94,79.04,4542.9962141698215,54.9491,55.0117,54.9421,55.0117,4542.9962
2010-10-26 13:10:00,79.05,79.16,79.05,79.1,8112.493239588966,55.0187,55.0953,55.0187,55.0535,8112.4932
2010-10-26 13:20:00,79.08,79.08,79.04,79.04,11573.82368848026,55.0396,55.0396,55.0117,55.0117,11573.8237
2010-10-26 13:30:00,79.05,79.05,78.98,79.01,6922.660897782585,55.0187,55.0187,54.97,54.9909,6922.6609
2010-10-26 13:40:00,78.98,79.05,78.98,79.04,5300.162249864791,54.97,55.0187,54.97,55.0117,5300.1622
2010-10-26 13:50:00,79.05,79.06,78.85,78.91,11249.3239588967,55.0187,55.0257,54.8795,54.9213,11249.324
2010-10-26 14:00:00,78.89,78.94,78.87,78.88,20767.98269334776,54.9073,54.9421,54.8934,54.9004,20767.9827
2010-10-26 14:10:00,78.88,79.02,78.87,79.01,10924.824229313142,54.9004,54.9978,54.8934,54.9909,10924.8242
2010-10-26 14:20:00,79.02,79.04,78.93,79.01,8328.826392644673,54.9978,55.0117,54.9352,54.9909,8328.8264
2010-10-26 14:30:00,79.02,79.04,78.92,79.04,12763.656030286642,54.9978,55.0117,54.9282,55.0117,12763.656
2010-10-26 14:40:00,79.07,79.07,78.92,78.99,7247.160627366144,55.0326,55.0326,54.9282,54.9769,7247.1606
2010-10-26 14:50:00,79.01,79.11,79.01,79.02,8220.65981611682,54.9909,55.0605,54.9909,54.9978,8220.6598
2010-10-26 15:00:00,79.01,79.08,79.01,79.04,15467.820443482964,54.9909,55.0396,54.9909,55.0117,15467.8204
2010-10-26 15:10:00,79.04,79.13,79.01,79.13,11357.490535424551,55.0117,55.0744,54.9909,55.0744,11357.4905
2010-10-26 15:20:00,79.14,79.3,79.14,79.23,13845.32179556517,55.0813,55.1927,55.0813,55.144,13845.3218
2010-10-26 15:30:00,79.2,79.22,79.15,79.15,37101.135749053545,55.1231,55.137,55.0883,55.0883,37101.1357
2010-10-26 15:40:00,79.15,79.18,79.07,79.13,67820.44348296376,55.0883,55.1092,55.0326,55.0744,67820.4435
2010-10-26 15:50:00,79.13,79.23,79.1,79.21,61438.61546782044,55.0744,55.144,55.0535,55.1301,61438.6155
2010-10-27 09:30:00,78.65,78.74,78.04,78.18,31476.4737696052,54.7403,54.8029,54.3157,54.4132,31476.4738
2010-10-27 09:40:00,78.17,78.17,77.98,78.03,67820.44348296376,54.4062,54.4062,54.274,54.3088,67820.4435
2010-10-27 09:50:00,78.02,78.03,77.93,77.99,53758.788534342886,54.3018,54.3088,54.2392,54.2809,53758.7885
2010-10-27 10:00:00,77.99,78.11,77.72,77.88,54624.12114656571,54.2809,54.3645,54.093,54.2044,54624.1211
2010-10-27 10:10:00,77.93,78.16,77.84,78.12,61654.94862087615,54.2392,54.3993,54.1765,54.3714,61654.9486
2010-10-27 10:20:00,78.13,78.16,78.02,78.13,60356.94970254191,54.3784,54.3993,54.3018,54.3784,60356.9497
2010-10-27 10:30:00,78.13,78.2,78.04,78.1,85992.42833964305,54.3784,54.4271,54.3157,54.3575,85992.4283
2010-10-27 10:40:00,78.13,78.17,77.86,78.17,115413.73715521905,54.3784,54.4062,54.1905,54.4062,115413.7372
2010-10-27 10:50:00,78.15,78.2,78.01,78.12,75067.6041103299,54.3923,54.4271,54.2949,54.3714,75067.6041
2010-10-27 11:00:00,78.12,78.16,78.0,78.15,70524.60789616009,54.3714,54.3993,54.2879,54.3923,70524.6079
2010-10-27 11:10:00,78.16,78.17,77.99,78.16,57869.1184424013,54.3993,54.4062,54.2809,54.3993,57869.1184
2010-10-27 11:20:00,78.15,78.2,78.08,78.12,38831.80097349919,54.3923,54.4271,54.3436,54.3714,38831.801
2010-10-27 11:30:00,78.13,78.22,78.1,78.18,28555.97620335316,54.3784,54.441,54.3575,54.4132,28555.9762
2010-10-27 11:40:00,78.18,78.21,78.14,78.14,12655.489453758788,54.4132,54.4341,54.3853,54.3853,12655.4895
2010-10-27 11:50:00,78.15,78.25,78.15,78.18,12979.989183342346,54.3923,54.4619,54.3923,54.4132,12979.9892
2010-10-27 12:00:00,78.18,78.22,78.12,78.18,18712.81773931855,54.4132,54.441,54.3714,54.4132,18712.8177
2010-10-27 12:10:00,78.17,78.18,77.93,77.93,68577.60951865873,54.4062,54.4132,54.2392,54.2392,68577.6095
2010-10-27 12:20:00,77.91,77.92,77.81,77.82,20227.14981070849,54.2253,54.2322,54.1557,54.1626,20227.1498
2010-10-27 12:30:00,77.82,77.87,77.79,77.87,20227.14981070849,54.1626,54.1974,54.1417,54.1974,20227.1498
2010-10-27 12:40:00,77.84,77.91,77.8,77.88,11681.990265008111,54.1765,54.2253,54.1487,54.2044,11681.9903
2010-10-27 12:50:00,77.89,77.89,77.84,77.87,4867.49594375338,54.2113,54.2113,54.1765,54.1974,4867.4959
2010-10-27 13:00:00,77.87,78.01,77.87,77.97,9951.325040562466,54.1974,54.2949,54.1974,54.267,9951.325
2010-10-27 13:10:00,77.96,77.96,77.68,77.69,10275.824770146024,54.2601,54.2601,54.0652,54.0721,10275.8248
2010-10-27 13:20:00,77.7,77.77,77.65,77.77,17739.318550567874,54.0791,54.1278,54.0443,54.1278,17739.3186
2010-10-27 13:30:00,77.77,77.78,77.65,77.69,20876.14926987561,54.1278,54.1348,54.0443,54.0721,20876.1493
2010-10-27 13:40:00,77.69,77.81,77.66,77.81,17198.48566792861,54.0721,54.1557,54.0513,54.1557,17198.4857
2010-10-27 13:50:00,77.81,77.83,77.67,77.79,22498.6479177934,54.1557,54.1696,54.0582,54.1417,22498.6479
2010-10-27 14:00:00,77.82,77.91,77.8,77.87,10383.991346673878,54.1626,54.2253,54.1487,54.1974,10383.9913
2010-10-27 14:10:00,77.88,77.89,77.76,77.76,21849.648458626285,54.2044,54.2113,54.1209,54.1209,21849.6485
2010-10-27 14:20:00,77.76,77.84,77.72,77.79,9410.4921579232,54.1209,54.1765,54.093,54.1417,9410.4922
2010-10-27 14:30:00,77.79,77.83,77.65,77.83,27366.14386154678,54.1417,54.1696,54.0443,54.1696,27366.1439
2010-10-27 14:40:00,77.83,77.98,77.83,77.87,22390.48134126555,54.1696,54.274,54.1696,54.1974,22390.4813
2010-10-27 14:50:00,77.88,77.94,77.77,77.77,25743.645213628988,54.2044,54.2461,54.1278,54.1278,25743.6452
2010-10-27 15:00:00,77.79,77.79,77.69,77.69,56571.11952406706,54.1417,54.1417,54.0721,54.0721,56571.1195
2010-10-27 15:10:00,77.7,77.7,77.51,77.52,44023.79664683613,54.0791,54.0791,53.9469,53.9538,44023.7966
2010-10-27 15:20:00,77.54,77.63,77.47,77.53,52785.28934559221,53.9677,54.0304,53.919,53.9608,52785.2893
2010-10-27 15:30:00,77.56,77.79,77.56,77.78,60140.61654948621,53.9817,54.1417,53.9817,54.1348,60140.6165
2010-10-27 15:40:00,77.79,77.83,77.66,77.72,74851.2709572742,54.1417,54.1696,54.0513,54.093,74851.271
2010-10-27 15:50:00,77.71,77.89,77.69,77.81,110113.57490535424,54.0861,54.2113,54.0721,54.1557,110113.5749
2010-10-28 09:30:00,78.37,79.28,78.37,79.22,53434.28880475933,54.5454,55.1788,54.5454,55.137,53434.2888
2010-10-28 09:40:00,79.17,79.17,78.81,78.85,36343.96971335857,55.1022,55.1022,54.8517,54.8795,36343.9697
2010-10-28 09:50:00,78.82,79.05,78.81,78.9,39048.13412655489,54.8586,55.0187,54.8517,54.9143,39048.1341
2010-10-28 10:00:00,78.91,79.02,78.85,79.01,18171.98485667929,54.9213,54.9978,54.8795,54.9909,18171.9849
2010-10-28 10:10:00,79.06,79.06,78.75,78.76,19253.65062195781,55.0257,55.0257,54.8099,54.8169,19253.6506
2010-10-28 10:20:00,78.76,78.76,78.59,78.59,19037.317468902107,54.8169,54.8169,54.6985,54.6985,19037.3175
2010-10-28 10:30:00,78.59,78.59,78.31,78.35,14277.98810167658,54.6985,54.6985,54.5037,54.5315,14277.9881
2010-10-28 10:40:00,78.38,78.45,78.32,78.45,10492.15792320173,54.5524,54.6011,54.5106,54.6011,10492.1579
2010-10-28 10:50:00,78.45,78.5,78.4,78.47,8545.159545700379,54.6011,54.6359,54.5663,54.615,8545.1595
2010-10-28 11:00:00,78.47,78.58,78.47,78.56,10924.824229313142,54.615,54.6916,54.615,54.6777,10924.8242
2010-10-28 11:10:00,78.56,78.76,78.56,78.58,14602.48783126014,54.6777,54.8169,54.6777,54.6916,14602.4878
2010-10-28 11:20:00,78.57,78.64,78.53,78.63,9518.658734451054,54.6846,54.7333,54.6568,54.7264,9518.6587
2010-10-28 11:30:00,78.61,78.61,78.43,78.44,13088.1557598702,54.7125,54.7125,54.5872,54.5941,13088.1558
2010-10-28 11:40:00,78.44,78.47,78.33,78.4,10600.324499729582,54.5941,54.615,54.5176,54.5663,10600.3245
2010-10-28 11:50:00,78.41,78.41,78.27,78.28,10816.657652785289,54.5733,54.5733,54.4758,54.4828,10816.6577
2010-10-28 12:00:00,78.23,78.23,78.07,78.19,11141.157382368849,54.448,54.448,54.3366,54.4201,11141.1574
2010-10-28 12:10:00,78.18,78.31,78.16,78.31,9410.4921579232,54.4132,54.5037,54.3993,54.5037,9410.4922
2010-10-28 12:20:00,78.32,78.32,78.08,78.12,14386.154678204435,54.5106,54.5106,54.3436,54.3714,14386.1547
2010-10-28 12:30:00,78.12,78.19,77.98,78.17,10383.991346673878,54.3714,54.4201,54.274,54.4062,10383.9913
2010-10-28 12:40:00,78.17,78.25,78.17,78.21,3353.16387236344,54.4062,54.4619,54.4062,54.4341,3353.1639
2010-10-28 12:50:00,78.26,78.31,78.22,78.22,6706.327744726879,54.4689,54.5037,54.441,54.441,6706.3277
2010-10-28 13:00:00,78.24,78.56,78.22,78.56,10492.15792320173,54.4549,54.6777,54.441,54.6777,10492.1579
2010-10-28 13:10:00,78.57,78.8,78.57,78.73,9302.32558139535,54.6846,54.8447,54.6846,54.796,9302.3256
2010-10-28 13:20:00,78.71,78.73,78.61,78.63,6381.828015143321,54.7821,54.796,54.7125,54.7264,6381.828
2010-10-28 13:30:00,78.64,78.67,78.58,78.66,7679.826933477555,54.7333,54.7542,54.6916,54.7473,7679.8269
2010-10-28 13:40:00,78.67,78.67,78.54,78.56,15143.320713899404,54.7542,54.7542,54.6637,54.6777,15143.3207
2010-10-28 13:50:00,78.56,78.67,78.56,78.65,5840.995132504056,54.6777,54.7542,54.6777,54.7403,5840.9951
2010-10-28 14:00:00,78.63,78.66,78.56,78.66,16008.653326122228,54.7264,54.7473,54.6777,54.7473,16008.6533
2010-10-28 14:10:00,78.66,78.68,78.58,78.61,8112.493239588966,54.7473,54.7612,54.6916,54.7125,8112.4932
2010-10-28 14:20:00,78.58,78.63,78.52,78.6,13196.322336398052,54.6916,54.7264,54.6498,54.7055,13196.3223
2010-10-28 14:30:00,78.61,78.62,78.54,78.59,12655.489453758788,54.7125,54.7194,54.6637,54.6985,12655.4895
2010-10-28 14:40:00,78.6,78.69,78.5,78.67,21633.315305570577,54.7055,54.7681,54.6359,54.7542,21633.3153
2010-10-28 14:50:00,78.66,78.68,78.6,78.66,10383.991346673878,54.7473,54.7612,54.7055,54.7473,10383.9913
2010-10-28 15:00:00,78.66,78.82,78.63,78.82,16765.819361817197,54.7473,54.8586,54.7264,54.8586,16765.8194
2010-10-28 15:10:00,78.8,78.89,78.78,78.85,50621.95781503515,54.8447,54.9073,54.8308,54.8795,50621.9578
2010-10-28 15:20:00,78.85,78.87,78.76,78.84,44997.2958355868,54.8795,54.8934,54.8169,54.8725,44997.2958
2010-10-28 15:30:00,78.85,78.87,78.79,78.8,45862.62844780963,54.8795,54.8934,54.8377,54.8447,45862.6284
2010-10-28 15:40:00,78.79,78.83,78.71,78.8,48458.626284478094,54.8377,54.8656,54.7821,54.8447,48458.6263
2010-10-28 15:50:00,78.8,78.82,78.66,78.69,44889.12925905895,54.8447,54.8586,54.7473,54.7681,44889.1293
2010-10-29 09:30:00,78.47,78.56,78.06,78.21,29096.809085992427,54.615,54.6777,54.3297,54.4341,29096.8091
2010-10-29 09:40:00,78.15,78.97,78.14,78.87,21849.648458626285,54.3923,54.963,54.3853,54.8934,21849.6485
2010-10-29 09:50:00,78.84,79.04,78.77,78.82,39372.633856138455,54.8725,55.0117,54.8238,54.8586,39372.6339
2010-10-29 10:00:00,78.81,79.2,78.79,79.17,19794.48350459708,54.8517,55.1231,54.8377,55.1022,19794.4835
2010-10-29 10:10:00,79.16,79.19,79.07,79.07,16224.986479177933,55.0953,55.1161,55.0326,55.0326,16224.9865
2010-10-29 10:20:00,79.08,79.1,78.9,78.95,28664.14277988101,55.0396,55.0535,54.9143,54.9491,28664.1428
2010-10-29 10:30:00,78.95,79.01,78.93,78.99,11898.323418063816,54.9491,54.9909,54.9352,54.9769,11898.3234
2010-10-29 10:40:00,78.99,79.04,78.94,78.95,10492.15792320173,54.9769,55.0117,54.9421,54.9491,10492.1579
2010-10-29 10:50:00,78.96,79.04,78.9,79.02,13953.488372093025,54.9561,55.0117,54.9143,54.9978,13953.4884
2010-10-29 11:00:00,79.03,79.05,78.98,79.04,12114.656571119524,55.0048,55.0187,54.97,55.0117,12114.6566
2010-10-29 11:10:00,79.04,79.04,78.81,78.86,10816.657652785289,55.0117,55.0117,54.8517,54.8865,10816.6577
2010-10-29 11:20:00,78.86,78.93,78.81,78.88,12763.656030286642,54.8865,54.9352,54.8517,54.9004,12763.656
2010-10-29 11:30:00,78.87,78.88,78.69,78.86,29853.9751216874,54.8934,54.9004,54.7681,54.8865,29853.9751
2010-10-29 11:40:00,78.85,78.87,78.71,78.8,24553.812871822607,54.8795,54.8934,54.7821,54.8447,24553.8129
2010-10-29 11:50:00,78.8,78.82,78.77,78.8,20443.4829637642,54.8447,54.8586,54.8238,54.8447,20443.483
2010-10-29 12:00:00,78.78,78.82,78.74,78.74,20443.4829637642,54.8308,54.8586,54.8029,54.8029,20443.483
2010-10-29 12:10:00,78.75,78.84,78.75,78.81,21525.148729042725,54.8099,54.8725,54.8099,54.8517,21525.1487
2010-10-29 12:20:00,78.81,78.83,78.76,78.8,17739.318550567874,54.8517,54.8656,54.8169,54.8447,17739.3186
2010-10-29 12:30:00,78.82,78.82,78.78,78.79,17955.65170362358,54.8586,54.8586,54.8308,54.8377,17955.6517
2010-10-29 12:40:00,78.79,78.81,78.72,78.72,6814.494321254732,54.8377,54.8517,54.789,54.789,6814.4943
2010-10-29 12:50:00,78.71,78.72,78.67,78.67,14602.48783126014,54.7821,54.789,54.7542,54.7542,14602.4878
2010-10-29 13:00:00,78.67,78.69,78.66,78.66,13196.322336398052,54.7542,54.7681,54.7473,54.7473,13196.3223
2010-10-29 13:10:00,78.67,78.67,78.6,78.67,10167.658193618172,54.7542,54.7542,54.7055,54.7542,10167.6582
2010-10-29 13:20:00,78.67,78.71,78.66,78.67,18496.484586262843,54.7542,54.7821,54.7473,54.7542,18496.4846
2010-10-29 13:30:00,78.67,78.69,78.58,78.59,19361.817198485667,54.7542,54.7681,54.6916,54.6985,19361.8172
2010-10-29 13:40:00,78.59,78.77,78.58,78.68,30178.47485127096,54.6985,54.8238,54.6916,54.7612,30178.4749
2010-10-29 13:50:00,78.69,78.72,78.67,78.67,25202.812330989724,54.7681,54.789,54.7542,54.7542,25202.8123
2010-10-29 14:00:00,78.67,78.72,78.67,78.67,24229.313142239047,54.7542,54.789,54.7542,54.7542,24229.3131
2010-10-29 14:10:00,78.67,78.7,78.65,78.66,10924.824229313142,54.7542,54.7751,54.7403,54.7473,10924.8242
2010-10-29 14:20:00,78.67,78.68,78.58,78.61,30827.474310438072,54.7542,54.7612,54.6916,54.7125,30827.4743
2010-10-29 14:30:00,78.61,78.64,78.58,78.63,71173.6073553272,54.7125,54.7333,54.6916,54.7264,71173.6074
2010-10-29 14:40:00,78.65,78.7,78.64,78.67,14602.48783126014,54.7403,54.7751,54.7333,54.7542,14602.4878
2010-10-29 14:50:00,78.67,78.67,78.58,78.58,14926.9875608437,54.7542,54.7542,54.6916,54.6916,14926.9876
2010-10-29 15:00:00,78.57,78.67,78.56,78.61,20984.31584640346,54.6846,54.7542,54.6777,54.7125,20984.3158
2010-10-29 15:10:00,78.61,78.64,78.59,78.59,13412.655489453758,54.7125,54.7333,54.6985,54.6985,13412.6555
2010-10-29 15:20:00,78.59,78.68,78.56,78.64,40562.46619794484,54.6985,54.7612,54.6777,54.7333,40562.4662
2010-10-29 15:30:00,78.65,78.67,78.63,78.67,42184.96484586263,54.7403,54.7542,54.7264,54.7542,42184.9648
2010-10-29 15:40:00,78.67,78.67,78.57,78.59,46403.46133044889,54.7542,54.7542,54.6846,54.6985,46403.4613
2010-10-29 15:50:00,78.59,78.65,78.56,78.58,98215.25148729044,54.6985,54.7403,54.6777,54.6916,98215.2515
2010-11-01 09:30:00,79.04,79.04,78.81,78.81,15575.987020010816,55.0117,55.0117,54.8517,54.8517,15575.987
2010-11-01 09:40:00,78.91,79.04,78.75,78.84,12222.823147647376,54.9213,55.0117,54.8099,54.8725,12222.8231
2010-11-01 09:50:00,78.88,79.02,78.85,78.99,10708.491076257436,54.9004,54.9978,54.8795,54.9769,10708.4911
2010-11-01 10:00:00,78.98,79.42,78.95,79.28,31584.640346133045,54.97,55.2762,54.9491,55.1788,31584.6403
2010-11-01 10:10:00,79.32,79.39,79.24,79.31,13412.655489453758,55.2066,55.2553,55.1509,55.1997,13412.6555
2010-11-01 10:20:00,79.31,79.4,79.27,79.37,12114.656571119524,55.1997,55.2623,55.1718,55.2414,12114.6566
2010-11-01 10:30:00,79.39,79.39,79.26,79.32,9410.4921579232,55.2553,55.2553,55.1649,55.2066,9410.4922
2010-11-01 10:40:00,79.32,79.51,79.32,79.51,14386.154678204435,55.2066,55.3389,55.2066,55.3389,14386.1547
2010-11-01 10:50:00,79.51,79.6,79.36,79.39,9626.825310978908,55.3389,55.4015,55.2345,55.2553,9626.8253
2010-11-01 11:00:00,79.36,79.36,79.05,79.17,10924.824229313142,55.2345,55.2345,55.0187,55.1022,10924.8242
2010-11-01 11:10:00,79.18,79.3,79.07,79.08,4542.9962141698215,55.1092,55.1927,55.0326,55.0396,4542.9962
2010-11-01 11:20:00,79.11,79.12,79.04,79.08,7030.8274743104375,55.0605,55.0674,55.0117,55.0396,7030.8275
2010-11-01 11:30:00,79.03,79.03,78.85,78.87,8869.659275283937,55.0048,55.0048,54.8795,54.8934,8869.6593
2010-11-01 11:40:00,78.85,78.92,78.78,78.92,9194.159004867495,54.8795,54.9282,54.8308,54.9282,9194.159
2010-11-01 11:50:00,78.89,78.95,78.88,78.95,6814.494321254732,54.9073,54.9491,54.9004,54.9491,6814.4943
2010-11-01 12:00:00,78.95,79.02,78.76,78.76,7679.826933477555,54.9491,54.9978,54.8169,54.8169,7679.8269
2010-11-01 12:10:00,78.75,78.82,78.72,78.8,7247.160627366144,54.8099,54.8586,54.789,54.8447,7247.1606
2010-11-01 12:20:00,78.8,78.91,78.79,78.87,4975.662520281233,54.8447,54.9213,54.8377,54.8934,4975.6625
2010-11-01 12:30:00,78.83,78.85,78.77,78.77,3461.3304488912927,54.8656,54.8795,54.8238,54.8238,3461.3304
2010-11-01 12:40:00,78.8,78.88,78.8,78.82,12547.322877230936,54.8447,54.9004,54.8447,54.8586,12547.3229
2010-11-01 12:50:00,78.84,78.86,78.8,78.82,5300.162249864791,54.8725,54.8865,54.8447,54.8586,5300.1622
2010-11-01 13:00:00,78.82,78.92,78.76,78.86,9410.4921579232,54.8586,54.9282,54.8169,54.8865,9410.4922
2010-11-01 13:10:00,78.87,78.97,78.85,78.9,6165.494862087615,54.8934,54.963,54.8795,54.9143,6165.4949
2010-11-01 13:20:00,78.87,78.89,78.72,78.83,6814.494321254732,54.8934,54.9073,54.789,54.8656,6814.4943
2010-11-01 13:30:00,78.85,78.93,78.83,78.89,9194.159004867495,54.8795,54.9352,54.8656,54.9073,9194.159
2010-11-01 13:40:00,78.89,79.03,78.86,79.03,6922.660897782585,54.9073,55.0048,54.8865,55.0048,6922.6609
2010-11-01 13:50:00,79.03,79.03,78.93,78.93,4975.662520281233,55.0048,55.0048,54.9352,54.9352,4975.6625
2010-11-01 14:00:00,78.93,78.93,78.88,78.89,2595.997836668469,54.9352,54.9352,54.9004,54.9073,2595.9978
2010-11-01 14:10:00,78.89,78.89,78.8,78.81,6598.161168199026,54.9073,54.9073,54.8447,54.8517,6598.1612
2010-11-01 14:20:00,78.82,78.87,78.8,78.8,5949.161709031909,54.8586,54.8934,54.8447,54.8447,5949.1617
2010-11-01 14:30:00,78.8,78.8,78.7,78.71,15251.487290427258,54.8447,54.8447,54.7751,54.7821,15251.4873
2010-11-01 14:40:00,78.7,78.7,78.59,78.59,8112.493239588966,54.7751,54.7751,54.6985,54.6985,8112.4932
2010-11-01 14:50:00,78.61,78.71,78.57,78.67,7571.660356949702,54.7125,54.7821,54.6846,54.7542,7571.6604
2010-11-01 15:00:00,78.67,78.67,78.26,78.34,21741.48188209843,54.7542,54.7542,54.4689,54.5245,21741.4819
2010-11-01 15:10:00,78.34,78.35,78.19,78.22,13196.322336398052,54.5245,54.5315,54.4201,54.441,13196.3223
2010-11-01 15:20:00,78.22,78.41,78.18,78.38,9626.825310978908,54.441,54.5733,54.4132,54.5524,9626.8253
2010-11-01 15:30:00,78.38,78.41,78.28,78.31,12439.156300703082,54.5524,54.5733,54.4828,54.5037,12439.1563
2010-11-01 15:40:00,78.32,78.49,78.32,78.45,27474.31043807464,54.5106,54.6289,54.5106,54.6011,27474.3104
2010-11-01 15:50:00,78.46,78.54,78.35,78.51,44348.29637641968,54.6081,54.6637,54.5315,54.6429,44348.2964
2010-11-02 09:30:00,79.21,80.05,79.21,79.78,34505.13791238507,55.1301,55.7147,55.1301,55.5268,34505.1379
2010-11-02 09:40:00,79.84,80.25,79.8,80.23,44240.12979989183,55.5685,55.8539,55.5407,55.84,44240.1298
2010-11-02 09:50:00,80.23,80.3,79.98,80.11,56787.45267712277,55.84,55.8887,55.666,55.7565,56787.4527
2010-11-02 10:00:00,80.1,80.19,80.02,80.16,25635.478637101136,55.7495,55.8121,55.6938,55.7913,25635.4786
2010-11-02 10:10:00,80.14,80.14,79.89,80.07,23472.14710654408,55.7773,55.7773,55.6033,55.7286,23472.1471
2010-11-02 10:20:00,80.06,80.09,79.92,79.99,13845.32179556517,55.7217,55.7425,55.6242,55.6729,13845.3218
2010-11-02 10:30:00,79.98,79.98,79.72,79.76,22606.814494321254,55.666,55.666,55.485,55.5129,22606.8145
2010-11-02 10:40:00,79.8,79.92,79.74,79.87,9843.158464034614,55.5407,55.6242,55.4989,55.5894,9843.1585
2010-11-02 10:50:00,79.87,79.94,79.75,79.75,11032.990805840996,55.5894,55.6381,55.5059,55.5059,11032.9908
2010-11-02 11:00:00,79.76,79.84,79.71,79.77,18063.81828015144,55.5129,55.5685,55.4781,55.5198,18063.8183
2010-11-02 11:10:00,79.78,79.82,79.74,79.82,8436.992969172525,55.5268,55.5546,55.4989,55.5546,8436.993
2010-11-02 11:20:00,79.83,79.88,79.78,79.81,10383.991346673878,55.5616,55.5964,55.5268,55.5477,10383.9913
2010-11-02 11:30:00,79.78,79.85,79.77,79.78,10816.657652785289,55.5268,55.5755,55.5198,55.5268,10816.6577
2010-11-02 11:40:00,79.77,79.78,79.65,79.65,6598.161168199026,55.5198,55.5268,55.4363,55.4363,6598.1612
2010-11-02 11:50:00,79.64,79.69,79.63,79.65,8112.493239588966,55.4293,55.4641,55.4224,55.4363,8112.4932
2010-11-02 12:00:00,79.64,79.69,79.64,79.69,6165.494862087615,55.4293,55.4641,55.4293,55.4641,6165.4949
2010-11-02 12:10:00,79.7,79.78,79.68,79.77,6814.494321254732,55.4711,55.5268,55.4572,55.5198,6814.4943
2010-11-02 12:20:00,79.76,79.76,79.7,79.7,10275.824770146024,55.5129,55.5129,55.4711,55.4711,10275.8248
2010-11-02 12:30:00,79.7,79.7,79.65,79.67,6165.494862087615,55.4711,55.4711,55.4363,55.4502,6165.4949
2010-11-02 12:40:00,79.67,79.76,79.67,79.7,5083.829096809086,55.4502,55.5129,55.4502,55.4711,5083.8291
2010-11-02 12:50:00,79.7,79.71,79.67,79.67,9085.992428339645,55.4711,55.4781,55.4502,55.4502,9085.9924
2010-11-02 13:00:00,79.68,79.71,79.65,79.71,7030.8274743104375,55.4572,55.4781,55.4363,55.4781,7030.8275
2010-11-02 13:10:00,79.71,79.71,79.67,79.68,8112.493239588966,55.4781,55.4781,55.4502,55.4572,8112.4932
2010-11-02 13:20:00,79.67,79.67,79.55,79.56,18063.81828015144,55.4502,55.4502,55.3667,55.3737,18063.8183
2010-11-02 13:30:00,79.56,79.6,79.5,79.59,36343.96971335857,55.3737,55.4015,55.3319,55.3945,36343.9697
2010-11-02 13:40:00,79.57,79.9,79.57,79.9,37750.13520822066,55.3806,55.6103,55.3806,55.6103,37750.1352
2010-11-02 13:50:00,79.9,80.02,79.9,79.99,32125.47322877231,55.6103,55.6938,55.6103,55.6729,32125.4732
2010-11-02 14:00:00,79.97,79.99,79.81,79.81,13953.488372093025,55.659,55.6729,55.5477,55.5477,13953.4884
2010-11-02 14:10:00,79.81,79.81,79.74,79.78,19794.48350459708,55.5477,55.5477,55.4989,55.5268,19794.4835
2010-11-02 14:20:00,79.78,79.82,79.75,79.79,13953.488372093025,55.5268,55.5546,55.5059,55.5337,13953.4884
2010-11-02 14:30:00,79.79,79.83,79.78,79.82,9843.158464034614,55.5337,55.5616,55.5268,55.5546,9843.1585
2010-11-02 14:40:00,79.81,79.86,79.8,79.84,14494.321254732287,55.5477,55.5825,55.5407,55.5685,14494.3213
2010-11-02 14:50:00,79.84,79.87,79.83,79.85,10275.824770146024,55.5685,55.5894,55.5616,55.5755,10275.8248
2010-11-02 15:00:00,79.85,79.9,79.83,79.84,13953.488372093025,55.5755,55.6103,55.5616,55.5685,13953.4884
2010-11-02 15:10:00,79.83,79.89,79.83,79.89,21416.98215251488,55.5616,55.6033,55.5616,55.6033,21416.9822
2010-11-02 15:20:00,79.89,79.89,79.78,79.78,28447.80962682531,55.6033,55.6033,55.5268,55.5268,28447.8096
2010-11-02 15:30:00,79.79,79.8,79.78,79.78,33964.30502974581,55.5337,55.5407,55.5268,55.5268,33964.305
2010-11-02 15:40:00,79.78,79.84,79.71,79.83,41860.46511627907,55.5268,55.5685,55.4781,55.5616,41860.4651
2010-11-02 15:50:00,79.83,79.87,79.73,79.83,55489.453758788535,55.5616,55.5894,55.492,55.5616,55489.4538
2010-11-03 09:30:00,79.97,79.97,79.71,79.82,21957.815035154137,55.659,55.659,55.4781,55.5546,21957.815
2010-11-03 09:40:00,79.74,79.74,79.45,79.57,17414.818820984314,55.4989,55.4989,55.2971,55.3806,17414.8188
2010-11-03 09:50:00,79.59,79.67,79.51,79.51,15143.320713899404,55.3945,55.4502,55.3389,55.3389,15143.3207
2010-11-03 10:00:00,79.55,79.58,79.43,79.53,27690.64359113034,55.3667,55.3876,55.2832,55.3528,27690.6436
2010-11-03 10:10:00,79.53,79.57,79.48,79.48,7896.160086533261,55.3528,55.3806,55.318,55.318,7896.1601
2010-11-03 10:20:00,79.51,79.52,79.29,79.29,10708.491076257436,55.3389,55.3458,55.1857,55.1857,10708.4911
2010-11-03 10:30:00,79.31,79.43,79.3,79.39,10708.491076257436,55.1997,55.2832,55.1927,55.2553,10708.4911
2010-11-03 10:40:00,79.38,79.4,79.11,79.11,10383.991346673878,55.2484,55.2623,55.0605,55.0605,10383.9913
2010-11-03 10:50:00,79.13,79.18,79.11,79.14,10816.657652785289,55.0744,55.1092,55.0605,55.0813,10816.6577
2010-11-03 11:00:00,79.15,79.22,79.04,79.11,36884.80259599783,55.0883,55.137,55.0117,55.0605,36884.8026
2010-11-03 11:10:00,79.12,79.12,79.0,79.02,45429.96214169821,55.0674,55.0674,54.9839,54.9978,45429.9621
2010-11-03 11:20:00,79.01,79.08,78.94,79.06,25527.312060573284,54.9909,55.0396,54.9421,55.0257,25527.3121
2010-11-03 11:30:00,79.07,79.24,79.07,79.24,8112.493239588966,55.0326,55.1509,55.0326,55.1509,8112.4932
2010-11-03 11:40:00,79.25,79.31,79.03,79.05,13737.155219037317,55.1579,55.1997,55.0048,55.0187,13737.1552
2010-11-03 11:50:00,79.05,79.09,78.99,79.01,4759.329367225527,55.0187,55.0465,54.9769,54.9909,4759.3294
2010-11-03 12:00:00,79.01,79.02,78.76,78.83,13196.322336398052,54.9909,54.9978,54.8169,54.8656,13196.3223
2010-11-03 12:10:00,78.86,78.91,78.84,78.86,7355.327203893997,54.8865,54.9213,54.8725,54.8865,7355.3272
2010-11-03 12:20:00,78.87,78.92,78.8,78.8,10600.324499729582,54.8934,54.9282,54.8447,54.8447,10600.3245
2010-11-03 12:30:00,78.8,78.99,78.8,78.91,6057.328285559762,54.8447,54.9769,54.8447,54.9213,6057.3283
2010-11-03 12:40:00,78.91,78.91,78.82,78.84,3353.16387236344,54.9213,54.9213,54.8586,54.8725,3353.1639
2010-11-03 12:50:00,78.84,78.92,78.83,78.91,2271.4981070849108,54.8725,54.9282,54.8656,54.9213,2271.4981
2010-11-03 13:00:00,78.91,78.98,78.89,78.89,6165.494862087615,54.9213,54.97,54.9073,54.9073,6165.4949
2010-11-03 13:10:00,78.88,78.93,78.83,78.83,5408.328826392644,54.9004,54.9352,54.8656,54.8656,5408.3288
2010-11-03 13:20:00,78.8,78.98,78.8,78.97,9951.325040562466,54.8447,54.97,54.8447,54.963,9951.325
2010-11-03 13:30:00,78.92,78.96,78.83,78.83,8436.992969172525,54.9282,54.9561,54.8656,54.8656,8436.993
2010-11-03 13:40:00,78.83,78.85,78.79,78.83,9085.992428339645,54.8656,54.8795,54.8377,54.8656,9085.9924
2010-11-03 13:50:00,78.85,78.88,78.73,78.76,11465.657111952409,54.8795,54.9004,54.796,54.8169,11465.6571
2010-11-03 14:00:00,78.76,78.81,78.71,78.74,41211.46565711195,54.8169,54.8517,54.7821,54.8029,41211.4657
2010-11-03 14:10:00,78.73,78.95,78.37,78.76,50405.62466197945,54.796,54.9491,54.5454,54.8169,50405.6247
2010-11-03 14:20:00,78.86,79.04,78.15,78.21,53217.955651703625,54.8865,55.0117,54.3923,54.4341,53217.9557
2010-11-03 14:30:00,78.22,78.55,77.93,78.55,43915.630070308274,54.441,54.6707,54.2392,54.6707,43915.6301
2010-11-03 14:40:00,78.5,78.71,78.38,78.68,27366.14386154678,54.6359,54.7821,54.5524,54.7612,27366.1439
2010-11-03 14:50:00,78.72,79.21,78.72,79.01,32233.63980530016,54.789,55.1301,54.789,54.9909,32233.6398
2010-11-03 15:00:00,79.06,79.3,79.05,79.22,21741.48188209843,55.0257,55.1927,55.0187,55.137,21741.4819
2010-11-03 15:10:00,79.23,79.28,79.08,79.1,16333.153055705789,55.144,55.1788,55.0396,55.0535,16333.1531
2010-11-03 15:20:00,79.12,79.2,79.03,79.07,22498.6479177934,55.0674,55.1231,55.0048,55.0326,22498.6479
2010-11-03 15:30:00,79.07,79.14,78.86,78.88,30827.474310438072,55.0326,55.0813,54.8865,54.9004,30827.4743
2010-11-03 15:40:00,78.88,79.0,78.78,78.94,45970.79502433748,54.9004,54.9839,54.8308,54.9421,45970.795
2010-11-03 15:50:00,78.95,79.03,78.88,78.95,94429.42130881557,54.9491,55.0048,54.9004,54.9491,94429.4213
2010-11-04 09:30:00,80.09,80.24,79.65,79.94,26284.478096268253,55.7425,55.8469,55.4363,55.6381,26284.4781
2010-11-04 09:40:00,79.92,80.23,79.92,80.15,23580.31368307193,55.6242,55.84,55.6242,55.7843,23580.3137
2010-11-04 09:50:00,80.14,80.14,79.89,80.03,12871.822606814494,55.7773,55.7773,55.6033,55.7008,12871.8226
2010-11-04 10:00:00,80.05,80.05,79.87,79.89,16982.152514872905,55.7147,55.7147,55.5894,55.6033,16982.1525
2010-11-04 10:10:00,79.91,80.02,79.9,80.02,24445.64629529475,55.6173,55.6938,55.6103,55.6938,24445.6463
2010-11-04 10:20:00,79.99,80.05,79.93,79.99,22498.6479177934,55.6729,55.7147,55.6312,55.6729,22498.6479
2010-11-04 10:30:00,80.03,80.03,79.93,79.97,17955.65170362358,55.7008,55.7008,55.6312,55.659,17955.6517
2010-11-04 10:40:00,79.96,79.99,79.9,79.9,15035.154137371552,55.6521,55.6729,55.6103,55.6103,15035.1541
2010-11-04 10:50:00,79.92,80.07,79.88,80.06,19361.817198485667,55.6242,55.7286,55.5964,55.7217,19361.8172
2010-11-04 11:00:00,80.06,80.29,80.06,80.2,26500.81124932396,55.7217,55.8817,55.7217,55.8191,26500.8112
2010-11-04 11:10:00,80.21,80.27,80.14,80.15,17955.65170362358,55.8261,55.8678,55.7773,55.7843,17955.6517
2010-11-04 11:20:00,80.13,80.22,80.12,80.14,5516.495402920497,55.7704,55.833,55.7634,55.7773,5516.4954
2010-11-04 11:30:00,80.15,80.25,80.13,80.21,6489.994591671173,55.7843,55.8539,55.7704,55.8261,6489.9946
2010-11-04 11:40:00,80.22,80.27,80.14,80.14,7030.8274743104375,55.833,55.8678,55.7773,55.7773,7030.8275
2010-11-04 11:50:00,80.16,80.21,80.06,80.11,12871.822606814494,55.7913,55.8261,55.7217,55.7565,12871.8226
2010-11-04 12:00:00,80.13,80.13,80.0,80.02,19902.65008112493,55.7704,55.7704,55.6799,55.6938,19902.6501
2010-11-04 12:10:00,80.02,80.11,80.02,80.06,4759.329367225527,55.6938,55.7565,55.6938,55.7217,4759.3294
2010-11-04 12:20:00,80.05,80.17,80.05,80.11,11357.490535424551,55.7147,55.7982,55.7147,55.7565,11357.4905
2010-11-04 12:30:00,80.12,80.22,80.08,80.21,10492.15792320173,55.7634,55.833,55.7356,55.8261,10492.1579
2010-11-04 12:40:00,80.17,80.2,80.01,80.02,19686.316928069227,55.7982,55.8191,55.6869,55.6938,19686.3169
2010-11-04 12:50:00,80.03,80.05,79.98,80.04,10275.824770146024,55.7008,55.7147,55.666,55.7077,10275.8248
2010-11-04 13:00:00,80.04,80.13,80.0,80.05,18820.984315846403,55.7077,55.7704,55.6799,55.7147,18820.9843
2010-11-04 13:10:00,80.06,80.08,79.91,79.97,22606.814494321254,55.7217,55.7356,55.6173,55.659,22606.8145
2010-11-04 13:20:00,79.95,79.98,79.93,79.95,13628.988642509465,55.6451,55.666,55.6312,55.6451,13628.9886
2010-11-04 13:30:00,79.96,79.98,79.82,79.87,19686.316928069227,55.6521,55.666,55.5546,55.5894,19686.3169
2010-11-04 13:40:00,79.87,79.87,79.78,79.81,24986.47917793402,55.5894,55.5894,55.5268,55.5477,24986.4792
2010-11-04 13:50:00,79.8,79.84,79.78,79.79,36884.80259599783,55.5407,55.5685,55.5268,55.5337,36884.8026
2010-11-04 14:00:00,79.78,79.83,79.78,79.79,27366.14386154678,55.5268,55.5616,55.5268,55.5337,27366.1439
2010-11-04 14:10:00,79.78,79.79,79.65,79.65,61114.11573823688,55.5268,55.5337,55.4363,55.4363,61114.1157
2010-11-04 14:20:00,79.66,79.69,79.6,79.65,42509.46457544619,55.4433,55.4641,55.4015,55.4363,42509.4646
2010-11-04 14:30:00,79.65,79.79,79.58,79.79,56246.6197944835,55.4363,55.5337,55.3876,55.5337,56246.6198
2010-11-04 14:40:00,79.79,79.9,79.79,79.89,15143.320713899404,55.5337,55.6103,55.5337,55.6033,15143.3207
2010-11-04 14:50:00,79.89,80.01,79.88,79.95,29204.97566252028,55.6033,55.6869,55.5964,55.6451,29204.9757
2010-11-04 15:00:00,79.95,80.1,79.95,80.07,17090.319091400757,55.6451,55.7495,55.6451,55.7286,17090.3191
2010-11-04 15:10:00,80.06,80.1,79.97,79.97,20227.14981070849,55.7217,55.7495,55.659,55.659,20227.1498
2010-11-04 15:20:00,79.97,80.11,79.9,80.11,25635.478637101136,55.659,55.7565,55.6103,55.7565,25635.4786
2010-11-04 15:30:00,80.09,80.14,80.02,80.06,35694.97025419145,55.7425,55.7773,55.6938,55.7217,35694.9703
2010-11-04 15:40:00,80.05,80.16,80.01,80.14,57544.61871281774,55.7147,55.7913,55.6869,55.7773,57544.6187
2010-11-04 15:50:00,80.13,80.31,80.11,80.28,87831.26014061655,55.7704,55.8957,55.7565,55.8748,87831.2601
2010-11-05 09:30:00,80.31,80.43,80.3,80.41,26068.14494321255,55.8957,55.9792,55.8887,55.9653,26068.1449
2010-11-05 09:40:00,80.43,80.43,80.32,80.42,28015.14332071389,55.9792,55.9792,55.9026,55.9722,28015.1433
2010-11-05 09:50:00,80.41,80.43,80.31,80.36,8869.659275283937,55.9653,55.9792,55.8957,55.9305,8869.6593
2010-11-05 10:00:00,80.33,80.42,80.3,80.33,12330.98972417523,55.9096,55.9722,55.8887,55.9096,12330.9897
2010-11-05 10:10:00,80.36,80.39,80.27,80.27,19794.48350459708,55.9305,55.9513,55.8678,55.8678,19794.4835
2010-11-05 10:20:00,80.27,80.39,80.18,80.32,13196.322336398052,55.8678,55.9513,55.8052,55.9026,13196.3223
2010-11-05 10:30:00,80.32,80.52,80.29,80.48,21741.48188209843,55.9026,56.0418,55.8817,56.014,21741.4819
2010-11-05 10:40:00,80.49,80.51,80.39,80.45,10600.324499729582,56.0209,56.0349,55.9513,55.9931,10600.3245
2010-11-05 10:50:00,80.45,80.51,80.38,80.42,8436.992969172525,55.9931,56.0349,55.9444,55.9722,8436.993
2010-11-05 11:00:00,80.42,80.42,80.24,80.28,8977.82585181179,55.9722,55.9722,55.8469,55.8748,8977.8259
2010-11-05 11:10:00,80.28,80.38,80.18,80.38,7030.8274743104375,55.8748,55.9444,55.8052,55.9444,7030.8275
2010-11-05 11:20:00,80.36,80.47,80.32,80.45,6489.994591671173,55.9305,56.007,55.9026,55.9931,6489.9946
2010-11-05 11:30:00,80.44,80.44,80.33,80.42,6489.994591671173,55.9861,55.9861,55.9096,55.9722,6489.9946
2010-11-05 11:40:00,80.44,80.44,80.35,80.42,7247.160627366144,55.9861,55.9861,55.9235,55.9722,7247.1606
2010-11-05 11:50:00,80.42,80.43,80.18,80.18,8436.992969172525,55.9722,55.9792,55.8052,55.8052,8436.993
2010-11-05 12:00:00,80.14,80.18,80.0,80.05,16657.652785289345,55.7773,55.8052,55.6799,55.7147,16657.6528
2010-11-05 12:10:00,80.05,80.08,80.01,80.02,8112.493239588966,55.7147,55.7356,55.6869,55.6938,8112.4932
2010-11-05 12:20:00,80.01,80.01,79.94,79.98,4002.163331530557,55.6869,55.6869,55.6381,55.666,4002.1633
2010-11-05 12:30:00,79.96,80.07,79.94,80.02,8220.65981611682,55.6521,55.7286,55.6381,55.6938,8220.6598
2010-11-05 12:40:00,80.07,80.08,80.02,80.08,3569.4970254191453,55.7286,55.7356,55.6938,55.7356,3569.497
2010-11-05 12:50:00,80.12,80.12,79.91,79.97,5840.995132504056,55.7634,55.7634,55.6173,55.659,5840.9951
2010-11-05 13:00:00,79.95,80.1,79.92,80.07,8004.326663061114,55.6451,55.7495,55.6242,55.7286,8004.3267
2010-11-05 13:10:00,80.1,80.19,80.1,80.18,6706.327744726879,55.7495,55.8121,55.7495,55.8052,6706.3277
2010-11-05 13:20:00,80.18,80.24,80.15,80.24,5624.66197944835,55.8052,55.8469,55.7843,55.8469,5624.662
2010-11-05 13:30:00,80.21,80.21,80.14,80.15,6057.328285559762,55.8261,55.8261,55.7773,55.7843,6057.3283
2010-11-05 13:40:00,80.16,80.16,80.06,80.06,4542.9962141698215,55.7913,55.7913,55.7217,55.7217,4542.9962
2010-11-05 13:50:00,80.06,80.14,80.04,80.14,4218.496484586262,55.7217,55.7773,55.7077,55.7773,4218.4965
2010-11-05 14:00:00,80.18,80.25,80.15,80.22,8112.493239588966,55.8052,55.8539,55.7843,55.833,8112.4932
2010-11-05 14:10:00,80.23,80.23,79.99,80.02,7355.327203893997,55.84,55.84,55.6729,55.6938,7355.3272
2010-11-05 14:20:00,80.03,80.13,80.01,80.06,9410.4921579232,55.7008,55.7704,55.6869,55.7217,9410.4922
2010-11-05 14:30:00,80.09,80.16,80.02,80.04,10492.15792320173,55.7425,55.7913,55.6938,55.7077,10492.1579
2010-11-05 14:40:00,80.03,80.03,79.98,79.98,19686.316928069227,55.7008,55.7008,55.666,55.666,19686.3169
2010-11-05 14:50:00,80.01,80.04,79.9,79.9,11898.323418063816,55.6869,55.7077,55.6103,55.6103,11898.3234
2010-11-05 15:00:00,79.88,79.92,79.88,79.9,19686.316928069227,55.5964,55.6242,55.5964,55.6103,19686.3169
2010-11-05 15:10:00,79.9,79.93,79.77,79.78,15467.820443482964,55.6103,55.6312,55.5198,55.5268,15467.8204
2010-11-05 15:20:00,79.78,79.82,79.74,79.8,18280.15143320714,55.5268,55.5546,55.4989,55.5407,18280.1514
2010-11-05 15:30:00,79.81,79.92,79.76,79.79,25851.81179015684,55.5477,55.6242,55.5129,55.5337,25851.8118
2010-11-05 15:40:00,79.75,80.11,79.7,79.99,41427.79881016766,55.5059,55.7565,55.4711,55.6729,41427.7988
2010-11-05 15:50:00,79.98,80.14,79.98,80.08,50730.12439156301,55.666,55.7773,55.666,55.7356,50730.1244
2010-11-08 09:30:00,79.85,80.41,79.85,80.31,20767.98269334776,55.5755,55.9653,55.5755,55.8957,20767.9827
2010-11-08 09:40:00,80.31,80.34,79.82,79.93,33747.9718766901,55.8957,55.9165,55.5546,55.6312,33747.9719
2010-11-08 09:50:00,79.93,80.18,79.91,80.09,14602.48783126014,55.6312,55.8052,55.6173,55.7425,14602.4878
2010-11-08 10:00:00,80.14,80.29,80.11,80.23,15575.987020010816,55.7773,55.8817,55.7565,55.84,15575.987
2010-11-08 10:10:00,80.25,80.38,80.14,80.37,16116.81990265008,55.8539,55.9444,55.7773,55.9374,16116.8199
2010-11-08 10:20:00,80.37,80.41,80.32,80.39,20227.14981070849,55.9374,55.9653,55.9026,55.9513,20227.1498
2010-11-08 10:30:00,80.36,80.39,80.34,80.38,16441.31963223364,55.9305,55.9513,55.9165,55.9444,16441.3196
2010-11-08 10:40:00,80.38,80.42,80.32,80.42,22714.981070849102,55.9444,55.9722,55.9026,55.9722,22714.9811
2010-11-08 10:50:00,80.41,80.42,80.27,80.27,9951.325040562466,55.9653,55.9722,55.8678,55.8678,9951.325
2010-11-08 11:00:00,80.26,80.27,80.12,80.27,14710.654407787992,55.8609,55.8678,55.7634,55.8678,14710.6544
2010-11-08 11:10:00,80.29,80.4,80.27,80.35,10492.15792320173,55.8817,55.9583,55.8678,55.9235,10492.1579
2010-11-08 11:20:00,80.33,80.37,80.27,80.31,7247.160627366144,55.9096,55.9374,55.8678,55.8957,7247.1606
2010-11-08 11:30:00,80.33,80.35,80.3,80.3,9410.4921579232,55.9096,55.9235,55.8887,55.8887,9410.4922
2010-11-08 11:40:00,80.29,80.42,80.27,80.42,18604.6511627907,55.8817,55.9722,55.8678,55.9722,18604.6512
2010-11-08 11:50:00,80.41,80.42,80.39,80.4,37101.135749053545,55.9653,55.9722,55.9513,55.9583,37101.1357
2010-11-08 12:00:00,80.42,80.5,80.4,80.44,27798.8101676582,55.9722,56.0279,55.9583,55.9861,27798.8102
2010-11-08 12:10:00,80.46,80.62,80.45,80.62,7896.160086533261,56.0001,56.1114,55.9931,56.1114,7896.1601
2010-11-08 12:20:00,80.63,80.8,80.63,80.69,13412.655489453758,56.1184,56.2367,56.1184,56.1601,13412.6555
2010-11-08 12:30:00,80.63,80.63,80.53,80.55,10600.324499729582,56.1184,56.1184,56.0488,56.0627,10600.3245
2010-11-08 12:40:00,80.56,80.57,80.46,80.46,3028.664142779881,56.0697,56.0766,56.0001,56.0001,3028.6641
2010-11-08 12:50:00,80.48,80.51,80.46,80.51,4326.663061114115,56.014,56.0349,56.0001,56.0349,4326.6631
2010-11-08 13:00:00,80.54,80.54,80.5,80.5,4002.163331530557,56.0557,56.0557,56.0279,56.0279,4002.1633
2010-11-08 13:10:00,80.46,80.59,80.46,80.57,5732.828555976204,56.0001,56.0905,56.0001,56.0766,5732.8286
2010-11-08 13:20:00,80.57,80.68,80.56,80.64,5408.328826392644,56.0766,56.1532,56.0697,56.1253,5408.3288
2010-11-08 13:30:00,80.6,80.62,80.54,80.54,6057.328285559762,56.0975,56.1114,56.0557,56.0557,6057.3283
2010-11-08 13:40:00,80.53,80.54,80.42,80.43,8977.82585181179,56.0488,56.0557,55.9722,55.9792,8977.8259
2010-11-08 13:50:00,80.44,80.52,80.43,80.52,6165.494862087615,55.9861,56.0418,55.9792,56.0418,6165.4949
2010-11-08 14:00:00,80.51,80.7,80.51,80.68,8328.826392644673,56.0349,56.1671,56.0349,56.1532,8328.8264
2010-11-08 14:10:00,80.68,80.73,80.56,80.65,11790.156841535963,56.1532,56.188,56.0697,56.1323,11790.1568
2010-11-08 14:20:00,80.67,80.76,80.66,80.73,17414.818820984314,56.1462,56.2089,56.1393,56.188,17414.8188
2010-11-08 14:30:00,80.68,80.69,80.47,80.51,6165.494862087615,56.1532,56.1601,56.007,56.0349,6165.4949
2010-11-08 14:40:00,80.54,80.57,80.52,80.55,7138.994050838291,56.0557,56.0766,56.0418,56.0627,7138.9941
2010-11-08 14:50:00,80.52,80.59,80.52,80.58,13412.655489453758,56.0418,56.0905,56.0418,56.0836,13412.6555
2010-11-08 15:00:00,80.58,80.66,80.58,80.6,20227.14981070849,56.0836,56.1393,56.0836,56.0975,20227.1498
2010-11-08 15:10:00,80.58,80.68,80.55,80.64,9843.158464034614,56.0836,56.1532,56.0627,56.1253,9843.1585
2010-11-08 15:20:00,80.64,80.73,80.62,80.63,8761.492698756085,56.1253,56.188,56.1114,56.1184,8761.4927
2010-11-08 15:30:00,80.64,80.76,80.64,80.69,16765.819361817197,56.1253,56.2089,56.1253,56.1601,16765.8194
2010-11-08 15:40:00,80.69,80.81,80.65,80.76,40021.63331530557,56.1601,56.2437,56.1323,56.2089,40021.6333
2010-11-08 15:50:00,80.76,80.76,80.59,80.66,87614.92698756084,56.2089,56.2089,56.0905,56.1393,87614.927
2010-11-09 09:30:00,80.99,81.06,80.66,80.72,33098.972417522986,56.3689,56.4177,56.1393,56.181,33098.9724
2010-11-09 09:40:00,80.66,80.8,80.48,80.51,6814.494321254732,56.1393,56.2367,56.014,56.0349,6814.4943
2010-11-09 09:50:00,80.51,80.65,80.39,80.6,9302.32558139535,56.0349,56.1323,55.9513,56.0975,9302.3256
2010-11-09 10:00:00,80.6,80.72,80.52,80.63,20659.8161168199,56.0975,56.181,56.0418,56.1184,20659.8161
2010-11-09 10:10:00,80.57,80.82,80.46,80.76,21525.148729042725,56.0766,56.2506,56.0001,56.2089,21525.1487
2010-11-09 10:20:00,80.76,81.0,80.76,80.87,7896.160086533261,56.2089,56.3759,56.2089,56.2854,7896.1601
2010-11-09 10:30:00,80.87,80.97,80.76,80.78,28988.64250946457,56.2854,56.355,56.2089,56.2228,28988.6425
2010-11-09 10:40:00,80.84,80.84,80.58,80.63,9194.159004867495,56.2645,56.2645,56.0836,56.1184,9194.159
2010-11-09 10:50:00,80.62,80.67,80.6,80.66,3569.4970254191453,56.1114,56.1462,56.0975,56.1393,3569.497
2010-11-09 11:00:00,80.68,80.68,80.51,80.51,7896.160086533261,56.1532,56.1532,56.0349,56.0349,7896.1601
2010-11-09 11:10:00,80.49,80.61,80.47,80.61,7138.994050838291,56.0209,56.1045,56.007,56.1045,7138.9941
2010-11-09 11:20:00,80.61,80.68,80.57,80.58,6057.328285559762,56.1045,56.1532,56.0766,56.0836,6057.3283
2010-11-09 11:30:00,80.61,80.66,80.55,80.62,9843.158464034614,56.1045,56.1393,56.0627,56.1114,9843.1585
2010-11-09 11:40:00,80.62,80.63,80.51,80.6,9302.32558139535,56.1114,56.1184,56.0349,56.0975,9302.3256
2010-11-09 11:50:00,80.57,80.64,80.41,80.42,6598.161168199026,56.0766,56.1253,55.9653,55.9722,6598.1612
2010-11-09 12:00:00,80.4,80.43,80.37,80.38,3461.3304488912927,55.9583,55.9792,55.9374,55.9444,3461.3304
2010-11-09 12:10:00,80.39,80.39,80.33,80.39,5083.829096809086,55.9513,55.9513,55.9096,55.9513,5083.8291
2010-11-09 12:20:00,80.36,80.37,80.32,80.36,7463.49378042185,55.9305,55.9374,55.9026,55.9305,7463.4938
2010-11-09 12:30:00,80.37,80.41,80.32,80.33,6814.494321254732,55.9374,55.9653,55.9026,55.9096,6814.4943
2010-11-09 12:40:00,80.33,80.35,80.22,80.22,6489.994591671173,55.9096,55.9235,55.833,55.833,6489.9946
2010-11-09 12:50:00,80.15,80.21,80.15,80.19,3461.3304488912927,55.7843,55.8261,55.7843,55.8121,3461.3304
2010-11-09 13:00:00,80.18,80.31,80.14,80.27,6814.494321254732,55.8052,55.8957,55.7773,55.8678,6814.4943
2010-11-09 13:10:00,80.27,80.28,80.15,80.15,7030.8274743104375,55.8678,55.8748,55.7843,55.7843,7030.8275
2010-11-09 13:20:00,80.16,80.18,79.97,79.97,18496.484586262843,55.7913,55.8052,55.659,55.659,18496.4846
2010-11-09 13:30:00,79.94,79.97,79.73,79.73,25527.312060573284,55.6381,55.659,55.492,55.492,25527.3121
2010-11-09 13:40:00,79.68,79.72,79.57,79.66,14494.321254732287,55.4572,55.485,55.3806,55.4433,14494.3213
2010-11-09 13:50:00,79.65,79.8,79.6,79.69,16873.98593834505,55.4363,55.5407,55.4015,55.4641,16873.9859
2010-11-09 14:00:00,79.7,79.79,79.69,79.79,8220.65981611682,55.4711,55.5337,55.4641,55.5337,8220.6598
2010-11-09 14:10:00,79.78,79.91,79.74,79.75,23580.31368307193,55.5268,55.6173,55.4989,55.5059,23580.3137
2010-11-09 14:20:00,79.75,79.81,79.66,79.8,13628.988642509465,55.5059,55.5477,55.4433,55.5407,13628.9886
2010-11-09 14:30:00,79.81,79.94,79.81,79.83,13953.488372093025,55.5477,55.6381,55.5477,55.5616,13953.4884
2010-11-09 14:40:00,79.83,79.85,79.76,79.79,19902.65008112493,55.5616,55.5755,55.5129,55.5337,19902.6501
2010-11-09 14:50:00,79.79,79.82,79.73,79.78,21633.315305570577,55.5337,55.5546,55.492,55.5268,21633.3153
2010-11-09 15:00:00,79.76,79.76,79.48,79.49,26933.47755543537,55.5129,55.5129,55.318,55.3249,26933.4776
2010-11-09 15:10:00,79.5,79.5,79.41,79.45,17198.48566792861,55.3319,55.3319,55.2693,55.2971,17198.4857
2010-11-09 15:20:00,79.45,79.46,79.16,79.27,36668.46944294213,55.2971,55.3041,55.0953,55.1718,36668.4694
2010-11-09 15:30:00,79.26,79.27,79.01,79.03,44023.79664683613,55.1649,55.1718,54.9909,55.0048,44023.7966
2010-11-09 15:40:00,79.04,79.11,78.8,78.82,63710.11357490535,55.0117,55.0605,54.8447,54.8586,63710.1136
2010-11-09 15:50:00,78.82,79.23,78.82,79.16,121471.0654407788,54.8586,55.144,54.8586,55.0953,121471.0654
2010-11-10 09:30:00,79.06,79.45,78.78,78.85,31909.1400757166,55.0257,55.2971,54.8308,54.8795,31909.1401
2010-11-10 09:40:00,78.8,78.83,78.58,78.58,18388.31800973499,54.8447,54.8656,54.6916,54.6916,18388.318
2010-11-10 09:50:00,78.59,78.61,78.25,78.25,35370.470524607896,54.6985,54.7125,54.4619,54.4619,35370.4705
2010-11-10 10:00:00,78.29,78.38,78.13,78.15,20551.64954029205,54.4897,54.5524,54.3784,54.3923,20551.6495
2010-11-10 10:10:00,78.15,78.26,78.04,78.23,33856.13845321796,54.3923,54.4689,54.3157,54.448,33856.1385
2010-11-10 10:20:00,78.23,78.36,78.13,78.2,9734.99188750676,54.448,54.5385,54.3784,54.4271,9734.9919
2010-11-10 10:30:00,78.24,78.53,78.24,78.51,9085.992428339645,54.4549,54.6568,54.4549,54.6429,9085.9924
2010-11-10 10:40:00,78.55,78.62,78.37,78.37,12114.656571119524,54.6707,54.7194,54.5454,54.5454,12114.6566
2010-11-10 10:50:00,78.38,78.38,78.24,78.32,13088.1557598702,54.5524,54.5524,54.4549,54.5106,13088.1558
2010-11-10 11:00:00,78.36,78.4,78.23,78.23,22390.48134126555,54.5385,54.5663,54.448,54.448,22390.4813
2010-11-10 11:10:00,78.23,78.25,78.12,78.16,14710.654407787992,54.448,54.4619,54.3714,54.3993,14710.6544
2010-11-10 11:20:00,78.2,78.39,78.2,78.35,6598.161168199026,54.4271,54.5593,54.4271,54.5315,6598.1612
2010-11-10 11:30:00,78.38,78.7,78.34,78.7,33098.972417522986,54.5524,54.7751,54.5245,54.7751,33098.9724
2010-11-10 11:40:00,78.69,78.7,78.53,78.58,26392.644672796105,54.7681,54.7751,54.6568,54.6916,26392.6447
2010-11-10 11:50:00,78.63,78.66,78.58,78.61,31584.640346133045,54.7264,54.7473,54.6916,54.7125,31584.6403
2010-11-10 12:00:00,78.61,78.72,78.55,78.58,23688.480259599783,54.7125,54.789,54.6707,54.6916,23688.4803
2010-11-10 12:10:00,78.56,78.6,78.53,78.56,8653.32612222823,54.6777,54.7055,54.6568,54.6777,8653.3261
2010-11-10 12:20:00,78.56,78.56,78.44,78.5,10167.658193618172,54.6777,54.6777,54.5941,54.6359,10167.6582
2010-11-10 12:30:00,78.53,78.62,78.47,78.48,8869.659275283937,54.6568,54.7194,54.615,54.622,8869.6593
2010-11-10 12:40:00,78.48,78.51,78.38,78.47,34180.638182801515,54.622,54.6429,54.5524,54.615,34180.6382
2010-11-10 12:50:00,78.49,78.56,78.43,78.53,50405.62466197945,54.6289,54.6777,54.5872,54.6568,50405.6247
2010-11-10 13:00:00,78.52,78.52,78.36,78.5,9843.158464034614,54.6498,54.6498,54.5385,54.6359,9843.1585
2010-11-10 13:10:00,78.51,78.72,78.49,78.72,4651.162790697675,54.6429,54.789,54.6289,54.789,4651.1628
2010-11-10 13:20:00,78.71,78.8,78.66,78.78,6922.660897782585,54.7821,54.8447,54.7473,54.8308,6922.6609
2010-11-10 13:30:00,78.75,78.88,78.63,78.64,9194.159004867495,54.8099,54.9004,54.7264,54.7333,9194.159
2010-11-10 13:40:00,78.63,78.67,78.57,78.61,8220.65981611682,54.7264,54.7542,54.6846,54.7125,8220.6598
2010-11-10 13:50:00,78.61,78.63,78.53,78.59,9410.4921579232,54.7125,54.7264,54.6568,54.6985,9410.4922
2010-11-10 14:00:00,78.59,78.87,78.58,78.82,22282.314764737694,54.6985,54.8934,54.6916,54.8586,22282.3148
2010-11-10 14:10:00,78.82,78.86,78.72,78.72,21416.98215251488,54.8586,54.8865,54.789,54.789,21416.9822
2010-11-10 14:20:00,78.73,78.77,78.66,78.77,16982.152514872905,54.796,54.8238,54.7473,54.8238,16982.1525
2010-11-10 14:30:00,78.77,78.78,78.65,78.68,16441.31963223364,54.8238,54.8308,54.7403,54.7612,16441.3196
2010-11-10 14:40:00,78.7,78.73,78.64,78.67,12979.989183342346,54.7751,54.796,54.7333,54.7542,12979.9892
2010-11-10 14:50:00,78.67,78.79,78.67,78.72,14277.98810167658,54.7542,54.8377,54.7542,54.789,14277.9881
2010-11-10 15:00:00,78.75,78.77,78.66,78.7,16765.819361817197,54.8099,54.8238,54.7473,54.7751,16765.8194
2010-11-10 15:10:00,78.71,78.77,78.59,78.67,24445.64629529475,54.7821,54.8238,54.6985,54.7542,24445.6463
2010-11-10 15:20:00,78.69,78.74,78.62,78.62,35911.30340724716,54.7681,54.8029,54.7194,54.7194,35911.3034
2010-11-10 15:30:00,78.63,78.75,78.62,78.66,38723.63439697133,54.7264,54.8099,54.7194,54.7473,38723.6344
2010-11-10 15:40:00,78.66,78.75,78.57,78.72,34721.471065440775,54.7473,54.8099,54.6846,54.789,34721.4711
2010-11-10 15:50:00,78.72,78.81,78.67,78.8,60573.282855597616,54.789,54.8517,54.7542,54.8447,60573.2829
2010-11-11 09:30:00,77.81,78.99,77.68,78.78,33964.30502974581,54.1557,54.9769,54.0652,54.8308,33964.305
2010-11-11 09:40:00,78.79,78.79,78.28,78.31,21633.315305570577,54.8377,54.8377,54.4828,54.5037,21633.3153
2010-11-11 09:50:00,78.31,78.41,77.98,78.38,35262.30394808004,54.5037,54.5733,54.274,54.5524,35262.3039
2010-11-11 10:00:00,78.37,78.5,78.26,78.49,29421.308815575987,54.5454,54.6359,54.4689,54.6289,29421.3088
2010-11-11 10:10:00,78.53,78.86,78.49,78.86,18712.81773931855,54.6568,54.8865,54.6289,54.8865,18712.8177
2010-11-11 10:20:00,78.83,78.83,78.65,78.7,36452.13628988642,54.8656,54.8656,54.7403,54.7751,36452.1363
2010-11-11 10:30:00,78.67,78.7,78.48,78.54,36452.13628988642,54.7542,54.7751,54.622,54.6637,36452.1363
2010-11-11 10:40:00,78.56,78.67,78.51,78.58,21092.48242293132,54.6777,54.7542,54.6429,54.6916,21092.4824
2010-11-11 10:50:00,78.58,78.78,78.55,78.75,17955.65170362358,54.6916,54.8308,54.6707,54.8099,17955.6517
2010-11-11 11:00:00,78.75,78.79,78.58,78.6,23147.64737696052,54.8099,54.8377,54.6916,54.7055,23147.6474
2010-11-11 11:10:00,78.58,78.76,78.55,78.76,12871.822606814494,54.6916,54.8169,54.6707,54.8169,12871.8226
2010-11-11 11:20:00,78.78,78.83,78.7,78.82,14494.321254732287,54.8308,54.8656,54.7751,54.8586,14494.3213
2010-11-11 11:30:00,78.8,78.87,78.77,78.82,7679.826933477555,54.8447,54.8934,54.8238,54.8586,7679.8269
2010-11-11 11:40:00,78.83,78.92,78.72,78.87,8869.659275283937,54.8656,54.9282,54.789,54.8934,8869.6593
2010-11-11 11:50:00,78.91,78.94,78.86,78.86,8220.65981611682,54.9213,54.9421,54.8865,54.8865,8220.6598
2010-11-11 12:00:00,78.85,78.96,78.8,78.94,13520.82206598161,54.8795,54.9561,54.8447,54.9421,13520.8221
2010-11-11 12:10:00,78.93,78.95,78.87,78.93,4326.663061114115,54.9352,54.9491,54.8934,54.9352,4326.6631
2010-11-11 12:20:00,78.93,78.99,78.93,78.95,7247.160627366144,54.9352,54.9769,54.9352,54.9491,7247.1606
2010-11-11 12:30:00,78.96,79.02,78.83,78.89,7355.327203893997,54.9561,54.9978,54.8656,54.9073,7355.3272
2010-11-11 12:40:00,78.88,78.94,78.88,78.91,24337.4797187669,54.9004,54.9421,54.9004,54.9213,24337.4797
2010-11-11 12:50:00,78.91,78.91,78.83,78.85,8004.326663061114,54.9213,54.9213,54.8656,54.8795,8004.3267
2010-11-11 13:00:00,78.85,78.9,78.81,78.85,19578.15035154137,54.8795,54.9143,54.8517,54.8795,19578.1504
2010-11-11 13:10:00,78.87,78.93,78.87,78.91,11465.657111952409,54.8934,54.9352,54.8934,54.9213,11465.6571
2010-11-11 13:20:00,78.91,78.92,78.85,78.87,13845.32179556517,54.9213,54.9282,54.8795,54.8934,13845.3218
2010-11-11 13:30:00,78.86,78.88,78.81,78.84,8112.493239588966,54.8865,54.9004,54.8517,54.8725,8112.4932
2010-11-11 13:40:00,78.85,78.93,78.85,78.91,11141.157382368849,54.8795,54.9352,54.8795,54.9213,11141.1574
2010-11-11 13:50:00,78.9,78.93,78.88,78.92,14386.154678204435,54.9143,54.9352,54.9004,54.9282,14386.1547
2010-11-11 14:00:00,78.92,78.92,78.88,78.89,14818.820984315846,54.9282,54.9282,54.9004,54.9073,14818.821
2010-11-11 14:10:00,78.89,78.96,78.88,78.93,30935.640886965928,54.9073,54.9561,54.9004,54.9352,30935.6409
2010-11-11 14:20:00,78.93,78.98,78.91,78.92,7247.160627366144,54.9352,54.97,54.9213,54.9282,7247.1606
2010-11-11 14:30:00,78.94,79.13,78.94,79.06,14926.9875608437,54.9421,55.0744,54.9421,55.0257,14926.9876
2010-11-11 14:40:00,79.03,79.09,79.0,79.04,10492.15792320173,55.0048,55.0465,54.9839,55.0117,10492.1579
2010-11-11 14:50:00,79.04,79.04,78.93,78.95,9626.825310978908,55.0117,55.0117,54.9352,54.9491,9626.8253
2010-11-11 15:00:00,78.95,79.04,78.94,79.03,12222.823147647376,54.9491,55.0117,54.9421,55.0048,12222.8231
2010-11-11 15:10:00,79.04,79.08,79.02,79.04,12330.98972417523,55.0117,55.0396,54.9978,55.0117,12330.9897
2010-11-11 15:20:00,79.04,79.04,78.85,78.95,17739.318550567874,55.0117,55.0117,54.8795,54.9491,17739.3186
2010-11-11 15:30:00,78.94,78.94,78.79,78.9,26068.14494321255,54.9421,54.9421,54.8377,54.9143,26068.1449
2010-11-11 15:40:00,78.92,79.03,78.88,78.92,27582.47701460249,54.9282,55.0048,54.9004,54.9282,27582.477
2010-11-11 15:50:00,78.92,79.05,78.88,79.04,45970.79502433748,54.9282,55.0187,54.9004,55.0117,45970.795
2010-11-12 09:30:00,78.06,78.71,77.89,77.96,47160.62736614386,54.3297,54.7821,54.2113,54.2601,47160.6274
2010-11-12 09:40:00,77.94,78.05,77.71,77.94,28339.64305029745,54.2461,54.3227,54.0861,54.2461,28339.6431
2010-11-12 09:50:00,77.97,78.25,77.97,78.07,24337.4797187669,54.267,54.4619,54.267,54.3366,24337.4797
2010-11-12 10:00:00,78.1,78.1,77.88,77.94,22606.814494321254,54.3575,54.3575,54.2044,54.2461,22606.8145
2010-11-12 10:10:00,77.92,78.06,77.84,77.86,33964.30502974581,54.2322,54.3297,54.1765,54.1905,33964.305
2010-11-12 10:20:00,77.86,77.86,77.43,77.56,37641.968631692806,54.1905,54.1905,53.8912,53.9817,37641.9686
2010-11-12 10:30:00,77.53,77.56,77.14,77.28,32233.63980530016,53.9608,53.9817,53.6893,53.7868,32233.6398
2010-11-12 10:40:00,77.28,77.29,77.06,77.16,35803.136830719304,53.7868,53.7937,53.6337,53.7033,35803.1368
2010-11-12 10:50:00,77.17,77.17,76.84,76.92,24229.313142239047,53.7102,53.7102,53.4805,53.5362,24229.3131
2010-11-12 11:00:00,76.9,77.09,76.82,77.01,30611.141157382368,53.5223,53.6545,53.4666,53.5989,30611.1412
2010-11-12 11:10:00,77.01,77.08,76.96,77.01,13845.32179556517,53.5989,53.6476,53.5641,53.5989,13845.3218
2010-11-12 11:20:00,77.01,77.29,77.0,77.29,12655.489453758788,53.5989,53.7937,53.5919,53.7937,12655.4895
2010-11-12 11:30:00,77.31,77.32,77.27,77.28,11357.490535424551,53.8077,53.8146,53.7798,53.7868,11357.4905
2010-11-12 11:40:00,77.29,77.37,77.29,77.33,26825.31097890752,53.7937,53.8494,53.7937,53.8216,26825.311
2010-11-12 11:50:00,77.32,77.32,77.19,77.32,17739.318550567874,53.8146,53.8146,53.7241,53.8146,17739.3186
2010-11-12 12:00:00,77.33,77.4,77.28,77.32,9518.658734451054,53.8216,53.8703,53.7868,53.8146,9518.6587
2010-11-12 12:10:00,77.31,77.37,77.2,77.23,28447.80962682531,53.8077,53.8494,53.7311,53.752,28447.8096
2010-11-12 12:20:00,77.24,77.28,77.1,77.15,23796.646836127635,53.7589,53.7868,53.6615,53.6963,23796.6468
2010-11-12 12:30:00,77.13,77.27,77.05,77.25,19361.817198485667,53.6824,53.7798,53.6267,53.7659,19361.8172
2010-11-12 12:40:00,77.22,77.29,77.15,77.15,8977.82585181179,53.745,53.7937,53.6963,53.6963,8977.8259
2010-11-12 12:50:00,77.12,77.14,76.9,76.94,19253.65062195781,53.6754,53.6893,53.5223,53.5501,19253.6506
2010-11-12 13:00:00,76.93,76.98,76.89,76.96,5300.162249864791,53.5432,53.578,53.5153,53.5641,5300.1622
2010-11-12 13:10:00,76.96,77.12,76.92,77.01,7030.8274743104375,53.5641,53.6754,53.5362,53.5989,7030.8275
2010-11-12 13:20:00,77.04,77.27,76.96,77.26,11573.82368848026,53.6197,53.7798,53.5641,53.7729,11573.8237
2010-11-12 13:30:00,77.23,77.39,77.2,77.35,16549.486208761493,53.752,53.8633,53.7311,53.8355,16549.4862
2010-11-12 13:40:00,77.36,77.45,77.36,77.43,15792.320173066522,53.8425,53.9051,53.8425,53.8912,15792.3202
2010-11-12 13:50:00,77.43,77.46,77.34,77.43,29853.9751216874,53.8912,53.9121,53.8285,53.8912,29853.9751
2010-11-12 14:00:00,77.41,77.45,77.39,77.45,16982.152514872905,53.8773,53.9051,53.8633,53.9051,16982.1525
2010-11-12 14:10:00,77.46,77.55,77.45,77.54,10383.991346673878,53.9121,53.9747,53.9051,53.9677,10383.9913
2010-11-12 14:20:00,77.55,77.58,77.52,77.58,12330.98972417523,53.9747,53.9956,53.9538,53.9956,12330.9897
2010-11-12 14:30:00,77.56,77.65,77.47,77.64,19253.65062195781,53.9817,54.0443,53.919,54.0373,19253.6506
2010-11-12 14:40:00,77.62,77.69,77.54,77.69,14494.321254732287,54.0234,54.0721,53.9677,54.0721,14494.3213
2010-11-12 14:50:00,77.69,77.79,77.68,77.69,8112.493239588966,54.0721,54.1417,54.0652,54.0721,8112.4932
2010-11-12 15:00:00,77.68,77.77,77.6,77.74,19361.817198485667,54.0652,54.1278,54.0095,54.1069,19361.8172
2010-11-12 15:10:00,77.71,77.79,77.66,77.75,17739.318550567874,54.0861,54.1417,54.0513,54.1139,17739.3186
2010-11-12 15:20:00,77.76,77.8,77.54,77.57,15467.820443482964,54.1209,54.1487,53.9677,53.9886,15467.8204
2010-11-12 15:30:00,77.61,77.68,77.56,77.59,15035.154137371552,54.0165,54.0652,53.9817,54.0025,15035.1541
2010-11-12 15:40:00,77.58,77.75,77.46,77.75,31584.640346133045,53.9956,54.1139,53.9121,54.1139,31584.6403
2010-11-12 15:50:00,77.75,77.75,77.58,77.64,66630.61114115738,54.1139,54.1139,53.9956,54.0373,66630.6111
2010-11-15 09:30:00,77.85,78.06,77.85,77.97,23580.31368307193,54.1835,54.3297,54.1835,54.267,23580.3137
2010-11-15 09:40:00,77.95,78.09,77.8,77.84,21525.148729042725,54.2531,54.3505,54.1487,54.1765,21525.1487
2010-11-15 09:50:00,77.83,77.86,77.66,77.66,9734.99188750676,54.1696,54.1905,54.0513,54.0513,9734.9919
2010-11-15 10:00:00,77.63,77.7,77.52,77.68,19686.316928069227,54.0304,54.0791,53.9538,54.0652,19686.3169
2010-11-15 10:10:00,77.68,77.94,77.66,77.92,22174.14818820984,54.0652,54.2461,54.0513,54.2322,22174.1482
2010-11-15 10:20:00,77.94,78.12,77.89,78.06,18280.15143320714,54.2461,54.3714,54.2113,54.3297,18280.1514
2010-11-15 10:30:00,78.09,78.14,78.04,78.1,14602.48783126014,54.3505,54.3853,54.3157,54.3575,14602.4878
2010-11-15 10:40:00,78.12,78.25,78.12,78.24,12330.98972417523,54.3714,54.4619,54.3714,54.4549,12330.9897
2010-11-15 10:50:00,78.24,78.26,78.17,78.2,7138.994050838291,54.4549,54.4689,54.4062,54.4271,7138.9941
2010-11-15 11:00:00,78.2,78.28,78.07,78.13,11681.990265008111,54.4271,54.4828,54.3366,54.3784,11681.9903
2010-11-15 11:10:00,78.16,78.24,78.14,78.22,6057.328285559762,54.3993,54.4549,54.3853,54.441,6057.3283
2010-11-15 11:20:00,78.19,78.26,78.19,78.2,4759.329367225527,54.4201,54.4689,54.4201,54.4271,4759.3294
2010-11-15 11:30:00,78.23,78.34,78.22,78.34,5624.66197944835,54.448,54.5245,54.441,54.5245,5624.662
2010-11-15 11:40:00,78.31,78.49,78.31,78.48,7463.49378042185,54.5037,54.6289,54.5037,54.622,7463.4938
2010-11-15 11:50:00,78.48,78.6,78.47,78.57,6381.828015143321,54.622,54.7055,54.615,54.6846,6381.828
2010-11-15 12:00:00,78.6,78.63,78.51,78.53,12006.489994591671,54.7055,54.7264,54.6429,54.6568,12006.49
2010-11-15 12:10:00,78.53,78.55,78.39,78.5,19902.65008112493,54.6568,54.6707,54.5593,54.6359,19902.6501
2010-11-15 12:20:00,78.46,78.48,78.4,78.44,8761.492698756085,54.6081,54.622,54.5663,54.5941,8761.4927
2010-11-15 12:30:00,78.44,78.51,78.44,78.49,8869.659275283937,54.5941,54.6429,54.5941,54.6289,8869.6593
2010-11-15 12:40:00,78.51,78.65,78.46,78.63,13412.655489453758,54.6429,54.7403,54.6081,54.7264,13412.6555
2010-11-15 12:50:00,78.63,78.71,78.6,78.71,7355.327203893997,54.7264,54.7821,54.7055,54.7821,7355.3272
2010-11-15 13:00:00,78.67,78.67,78.5,78.5,11032.990805840996,54.7542,54.7542,54.6359,54.6359,11032.9908
2010-11-15 13:10:00,78.51,78.54,78.49,78.53,6489.994591671173,54.6429,54.6637,54.6289,54.6568,6489.9946
2010-11-15 13:20:00,78.52,78.53,78.48,78.51,12330.98972417523,54.6498,54.6568,54.622,54.6429,12330.9897
2010-11-15 13:30:00,78.52,78.56,78.5,78.51,8977.82585181179,54.6498,54.6777,54.6359,54.6429,8977.8259
2010-11-15 13:40:00,78.54,78.6,78.51,78.6,10167.658193618172,54.6637,54.7055,54.6429,54.7055,10167.6582
2010-11-15 13:50:00,78.59,78.67,78.55,78.57,11357.490535424551,54.6985,54.7542,54.6707,54.6846,11357.4905
2010-11-15 14:00:00,78.55,78.61,78.53,78.54,15900.486749594374,54.6707,54.7125,54.6568,54.6637,15900.4867
2010-11-15 14:10:00,78.56,78.57,78.36,78.39,10059.491617090318,54.6777,54.6846,54.5385,54.5593,10059.4916
2010-11-15 14:20:00,78.35,78.41,78.29,78.36,22823.14764737696,54.5315,54.5733,54.4897,54.5385,22823.1476
2010-11-15 14:30:00,78.36,78.38,78.27,78.38,19037.317468902107,54.5385,54.5524,54.4758,54.5524,19037.3175
2010-11-15 14:40:00,78.39,78.48,78.39,78.46,14602.48783126014,54.5593,54.622,54.5593,54.6081,14602.4878
2010-11-15 14:50:00,78.46,78.55,78.45,78.45,13412.655489453758,54.6081,54.6707,54.6011,54.6011,13412.6555
2010-11-15 15:00:00,78.43,78.43,78.27,78.29,12330.98972417523,54.5872,54.5872,54.4758,54.4897,12330.9897
2010-11-15 15:10:00,78.31,78.31,78.06,78.19,36884.80259599783,54.5037,54.5037,54.3297,54.4201,36884.8026
2010-11-15 15:20:00,78.19,78.28,78.14,78.28,16873.98593834505,54.4201,54.4828,54.3853,54.4828,16873.9859
2010-11-15 15:30:00,78.26,78.27,78.14,78.2,23472.14710654408,54.4689,54.4758,54.3853,54.4271,23472.1471
2010-11-15 15:40:00,78.2,78.24,78.1,78.12,43591.13034072472,54.4271,54.4549,54.3575,54.3714,43591.1303
2010-11-15 15:50:00,78.1,78.19,78.09,78.13,123309.89724175227,54.3575,54.4201,54.3505,54.3784,123309.8972
2010-11-16 09:30:00,77.39,77.61,77.29,77.47,40670.63277447269,53.8633,54.0165,53.7937,53.919,40670.6328
2010-11-16 09:40:00,77.45,77.7,77.33,77.34,21525.148729042725,53.9051,54.0791,53.8216,53.8285,21525.1487
2010-11-16 09:50:00,77.33,77.44,77.23,77.4,23688.480259599783,53.8216,53.8981,53.752,53.8703,23688.4803
2010-11-16 10:00:00,77.41,77.51,77.28,77.49,27257.97728501893,53.8773,53.9469,53.7868,53.9329,27257.9773
2010-11-16 10:10:00,77.5,77.56,77.46,77.48,14818.820984315846,53.9399,53.9817,53.9121,53.926,14818.821
2010-11-16 10:20:00,77.45,77.5,77.34,77.45,21633.315305570577,53.9051,53.9399,53.8285,53.9051,21633.3153
2010-11-16 10:30:00,77.45,77.47,77.17,77.24,35262.30394808004,53.9051,53.919,53.7102,53.7589,35262.3039
2010-11-16 10:40:00,77.27,77.28,77.1,77.17,21416.98215251488,53.7798,53.7868,53.6615,53.7102,21416.9822
2010-11-16 10:50:00,77.16,77.17,76.97,77.17,20227.14981070849,53.7033,53.7102,53.571,53.7102,20227.1498
2010-11-16 11:00:00,77.19,77.21,76.72,76.74,31043.80746349378,53.7241,53.7381,53.397,53.4109,31043.8075
2010-11-16 11:10:00,76.78,76.84,76.73,76.74,20443.4829637642,53.4388,53.4805,53.404,53.4109,20443.483
2010-11-16 11:20:00,76.75,76.81,76.73,76.77,8545.159545700379,53.4179,53.4597,53.404,53.4318,8545.1595
2010-11-16 11:30:00,76.78,76.86,76.74,76.8,15900.486749594374,53.4388,53.4945,53.4109,53.4527,15900.4867
2010-11-16 11:40:00,76.79,76.86,76.71,76.71,42725.79772850189,53.4457,53.4945,53.3901,53.3901,42725.7977
2010-11-16 11:50:00,76.71,76.9,76.71,76.89,12655.489453758788,53.3901,53.5223,53.3901,53.5153,12655.4895
2010-11-16 12:00:00,76.95,77.05,76.92,77.01,16765.819361817197,53.5571,53.6267,53.5362,53.5989,16765.8194
2010-11-16 12:10:00,77.02,77.02,76.81,76.95,14818.820984315846,53.6058,53.6058,53.4597,53.5571,14818.821
2010-11-16 12:20:00,76.96,77.0,76.81,76.85,14277.98810167658,53.5641,53.5919,53.4597,53.4875,14277.9881
2010-11-16 12:30:00,76.85,76.9,76.77,76.77,16873.98593834505,53.4875,53.5223,53.4318,53.4318,16873.9859
2010-11-16 12:40:00,76.79,76.79,76.69,76.7,32882.63926446728,53.4457,53.4457,53.3761,53.3831,32882.6393
2010-11-16 12:50:00,76.72,76.89,76.7,76.89,9734.99188750676,53.397,53.5153,53.3831,53.5153,9734.9919
2010-11-16 13:00:00,76.89,76.9,76.84,76.84,5949.161709031909,53.5153,53.5223,53.4805,53.4805,5949.1617
2010-11-16 13:10:00,76.85,76.89,76.76,76.84,8869.659275283937,53.4875,53.5153,53.4249,53.4805,8869.6593
2010-11-16 13:20:00,76.84,77.0,76.84,76.99,7030.8274743104375,53.4805,53.5919,53.4805,53.5849,7030.8275
2010-11-16 13:30:00,76.97,77.04,76.89,77.04,7787.993510005408,53.571,53.6197,53.5153,53.6197,7787.9935
2010-11-16 13:40:00,77.04,77.12,76.86,77.01,15467.820443482964,53.6197,53.6754,53.4945,53.5989,15467.8204
2010-11-16 13:50:00,77.02,77.22,77.01,77.22,13845.32179556517,53.6058,53.745,53.5989,53.745,13845.3218
2010-11-16 14:00:00,77.21,77.21,77.0,77.11,22823.14764737696,53.7381,53.7381,53.5919,53.6685,22823.1476
2010-11-16 14:10:00,77.08,77.09,76.96,77.0,14061.654948620877,53.6476,53.6545,53.5641,53.5919,14061.6549
2010-11-16 14:20:00,77.01,77.13,76.89,76.96,15359.65386695511,53.5989,53.6824,53.5153,53.5641,15359.6539
2010-11-16 14:30:00,76.92,76.96,76.72,76.73,12330.98972417523,53.5362,53.5641,53.397,53.404,12330.9897
2010-11-16 14:40:00,76.73,76.8,76.69,76.8,16982.152514872905,53.404,53.4527,53.3761,53.4527,16982.1525
2010-11-16 14:50:00,76.8,76.93,76.79,76.9,16224.986479177933,53.4527,53.5432,53.4457,53.5223,16224.9865
2010-11-16 15:00:00,76.9,76.92,76.82,76.85,11681.990265008111,53.5223,53.5362,53.4666,53.4875,11681.9903
2010-11-16 15:10:00,76.84,76.91,76.68,76.73,44023.79664683613,53.4805,53.5293,53.3692,53.404,44023.7966
2010-11-16 15:20:00,76.72,76.8,76.68,76.72,21633.315305570577,53.397,53.4527,53.3692,53.397,21633.3153
2010-11-16 15:30:00,76.7,76.78,76.67,76.7,41103.2990805841,53.3831,53.4388,53.3622,53.3831,41103.2991
2010-11-16 15:40:00,76.7,76.86,76.7,76.84,36992.969172525685,53.3831,53.4945,53.3831,53.4805,36992.9692
2010-11-16 15:50:00,76.84,77.03,76.81,76.94,87506.76041103298,53.4805,53.6128,53.4597,53.5501,87506.7604
2010-11-17 09:30:00,77.2,77.23,76.97,77.23,38074.63493780421,53.7311,53.752,53.571,53.752,38074.6349
2010-11-17 09:40:00,77.2,77.3,76.85,77.23,30719.30773391022,53.7311,53.8007,53.4875,53.752,30719.3077
2010-11-17 09:50:00,77.27,77.35,77.17,77.2,17955.65170362358,53.7798,53.8355,53.7102,53.7311,17955.6517
2010-11-17 10:00:00,77.2,77.49,77.2,77.43,12006.489994591671,53.7311,53.9329,53.7311,53.8912,12006.49
2010-11-17 10:10:00,77.41,77.58,77.41,77.57,23472.14710654408,53.8773,53.9956,53.8773,53.9886,23472.1471
2010-11-17 10:20:00,77.57,77.57,77.45,77.5,12871.822606814494,53.9886,53.9886,53.9051,53.9399,12871.8226
2010-11-17 10:30:00,77.53,77.68,77.53,77.6,36235.80313683072,53.9608,54.0652,53.9608,54.0095,36235.8031
2010-11-17 10:40:00,77.59,77.64,77.5,77.56,23472.14710654408,54.0025,54.0373,53.9399,53.9817,23472.1471
2010-11-17 10:50:00,77.55,77.73,77.5,77.72,43915.630070308274,53.9747,54.1,53.9399,54.093,43915.6301
2010-11-17 11:00:00,77.7,77.91,77.66,77.9,41644.13196322336,54.0791,54.2253,54.0513,54.2183,41644.132
2010-11-17 11:10:00,77.91,78.15,77.91,78.1,25851.81179015684,54.2253,54.3923,54.2253,54.3575,25851.8118
2010-11-17 11:20:00,78.08,78.11,78.05,78.07,6706.327744726879,54.3436,54.3645,54.3227,54.3366,6706.3277
2010-11-17 11:30:00,78.07,78.15,78.01,78.03,14710.654407787992,54.3366,54.3923,54.2949,54.3088,14710.6544
2010-11-17 11:40:00,78.03,78.06,77.89,77.89,30502.97458085452,54.3088,54.3297,54.2113,54.2113,30502.9746
2010-11-17 11:50:00,77.91,78.03,77.9,78.03,13737.155219037317,54.2253,54.3088,54.2183,54.3088,13737.1552
2010-11-17 12:00:00,78.04,78.09,77.79,77.8,20443.4829637642,54.3157,54.3505,54.1417,54.1487,20443.483
2010-11-17 12:10:00,77.8,77.82,77.66,77.66,43807.46349378042,54.1487,54.1626,54.0513,54.0513,43807.4635
2010-11-17 12:20:00,77.66,77.72,77.64,77.69,52352.6230394808,54.0513,54.093,54.0373,54.0721,52352.623
2010-11-17 12:30:00,77.67,77.7,77.63,77.64,8545.159545700379,54.0582,54.0791,54.0304,54.0373,8545.1595
2010-11-17 12:40:00,77.62,77.7,77.62,77.62,8328.826392644673,54.0234,54.0791,54.0234,54.0234,8328.8264
2010-11-17 12:50:00,77.64,77.64,77.57,77.59,76798.26933477556,54.0373,54.0373,53.9886,54.0025,76798.2693
2010-11-17 13:00:00,77.59,77.63,77.58,77.61,14494.321254732287,54.0025,54.0304,53.9956,54.0165,14494.3213
2010-11-17 13:10:00,77.6,77.66,77.53,77.58,37209.3023255814,54.0095,54.0513,53.9608,53.9956,37209.3023
2010-11-17 13:20:00,77.58,77.62,77.54,77.58,10708.491076257436,53.9956,54.0234,53.9677,53.9956,10708.4911
2010-11-17 13:30:00,77.58,77.65,77.53,77.61,9626.825310978908,53.9956,54.0443,53.9608,54.0165,9626.8253
2010-11-17 13:40:00,77.61,77.62,77.41,77.45,17955.65170362358,54.0165,54.0234,53.8773,53.9051,17955.6517
2010-11-17 13:50:00,77.45,77.57,77.45,77.57,13412.655489453758,53.9051,53.9886,53.9051,53.9886,13412.6555
2010-11-17 14:00:00,77.6,77.63,77.55,77.6,20876.14926987561,54.0095,54.0304,53.9747,54.0095,20876.1493
2010-11-17 14:10:00,77.6,77.66,77.45,77.55,14061.654948620877,54.0095,54.0513,53.9051,53.9747,14061.6549
2010-11-17 14:20:00,77.54,77.58,77.5,77.57,11898.323418063816,53.9677,53.9956,53.9399,53.9886,11898.3234
2010-11-17 14:30:00,77.57,77.61,77.53,77.61,16873.98593834505,53.9886,54.0165,53.9608,54.0165,16873.9859
2010-11-17 14:40:00,77.6,77.66,77.58,77.61,18171.98485667929,54.0095,54.0513,53.9956,54.0165,18171.9849
2010-11-17 14:50:00,77.58,77.6,77.54,77.56,17522.98539751217,53.9956,54.0095,53.9677,53.9817,17522.9854
2010-11-17 15:00:00,77.57,77.63,77.51,77.53,26284.478096268253,53.9886,54.0304,53.9469,53.9608,26284.4781
2010-11-17 15:10:00,77.55,77.61,77.49,77.6,21092.48242293132,53.9747,54.0165,53.9329,54.0095,21092.4824
2010-11-17 15:20:00,77.61,77.62,77.22,77.23,51487.290427257976,54.0165,54.0234,53.745,53.752,51487.2904
2010-11-17 15:30:00,77.26,77.46,77.26,77.4,31584.640346133045,53.7729,53.9121,53.7729,53.8703,31584.6403
2010-11-17 15:40:00,77.4,77.5,77.39,77.49,49215.79232017307,53.8703,53.9399,53.8633,53.9329,49215.7923
2010-11-17 15:50:00,77.5,77.53,77.36,77.42,71822.60681449431,53.9399,53.9608,53.8425,53.8842,71822.6068
2010-11-18 09:30:00,78.29,78.62,78.28,78.61,58734.45105462412,54.4897,54.7194,54.4828,54.7125,58734.4511
2010-11-18 09:40:00,78.65,78.89,78.55,78.87,42076.79826933477,54.7403,54.9073,54.6707,54.8934,42076.7983
2010-11-18 09:50:00,78.89,79.0,78.75,78.77,43915.630070308274,54.9073,54.9839,54.8099,54.8238,43915.6301
2010-11-18 10:00:00,78.78,79.47,78.78,79.32,49864.79177934018,54.8308,55.311,54.8308,55.2066,49864.7918
2010-11-18 10:10:00,79.32,79.54,79.31,79.44,39264.4672796106,55.2066,55.3597,55.1997,55.2901,39264.4673
2010-11-18 10:20:00,79.41,79.53,79.3,79.48,43158.4640346133,55.2693,55.3528,55.1927,55.318,43158.464
2010-11-18 10:30:00,79.47,79.6,79.47,79.51,10600.324499729582,55.311,55.4015,55.311,55.3389,10600.3245
2010-11-18 10:40:00,79.53,79.53,79.37,79.49,35478.63710113575,55.3528,55.3528,55.2414,55.3249,35478.6371
2010-11-18 10:50:00,79.45,79.49,79.33,79.38,35911.30340724716,55.2971,55.3249,55.2136,55.2484,35911.3034
2010-11-18 11:00:00,79.39,79.46,79.29,79.29,52352.6230394808,55.2553,55.3041,55.1857,55.1857,52352.623
2010-11-18 11:10:00,79.28,79.29,79.12,79.12,24553.812871822607,55.1788,55.1857,55.0674,55.0674,24553.8129
2010-11-18 11:20:00,79.12,79.15,79.02,79.02,18496.484586262843,55.0674,55.0883,54.9978,54.9978,18496.4846
2010-11-18 11:30:00,79.03,79.19,79.03,79.18,12871.822606814494,55.0048,55.1161,55.0048,55.1092,12871.8226
2010-11-18 11:40:00,79.18,79.2,79.07,79.07,13196.322336398052,55.1092,55.1231,55.0326,55.0326,13196.3223
2010-11-18 11:50:00,79.07,79.2,79.07,79.15,12006.489994591671,55.0326,55.1231,55.0326,55.0883,12006.49
2010-11-18 12:00:00,79.16,79.41,79.16,79.38,17847.485127095726,55.0953,55.2693,55.0953,55.2484,17847.4851
2010-11-18 12:10:00,79.38,79.4,79.35,79.38,7896.160086533261,55.2484,55.2623,55.2275,55.2484,7896.1601
2010-11-18 12:20:00,79.36,79.41,79.36,79.41,5840.995132504056,55.2345,55.2693,55.2345,55.2693,5840.9951
2010-11-18 12:30:00,79.41,79.46,79.4,79.46,8004.326663061114,55.2693,55.3041,55.2623,55.3041,8004.3267
2010-11-18 12:40:00,79.46,79.5,79.44,79.48,8220.65981611682,55.3041,55.3319,55.2901,55.318,8220.6598
2010-11-18 12:50:00,79.48,79.51,79.37,79.37,33423.47214710654,55.318,55.3389,55.2414,55.2414,33423.4721
2010-11-18 13:00:00,79.38,79.38,79.31,79.33,6057.328285559762,55.2484,55.2484,55.1997,55.2136,6057.3283
2010-11-18 13:10:00,79.32,79.36,79.27,79.36,4759.329367225527,55.2066,55.2345,55.1718,55.2345,4759.3294
2010-11-18 13:20:00,79.36,79.41,79.33,79.36,9194.159004867495,55.2345,55.2693,55.2136,55.2345,9194.159
2010-11-18 13:30:00,79.35,79.39,79.29,79.34,9085.992428339645,55.2275,55.2553,55.1857,55.2205,9085.9924
2010-11-18 13:40:00,79.35,79.37,79.31,79.36,5516.495402920497,55.2275,55.2414,55.1997,55.2345,5516.4954
2010-11-18 13:50:00,79.36,79.4,79.31,79.34,5300.162249864791,55.2345,55.2623,55.1997,55.2205,5300.1622
2010-11-18 14:00:00,79.33,79.4,79.3,79.32,7787.993510005408,55.2136,55.2623,55.1927,55.2066,7787.9935
2010-11-18 14:10:00,79.3,79.31,79.16,79.19,5191.995673336939,55.1927,55.1997,55.0953,55.1161,5191.9957
2010-11-18 14:20:00,79.2,79.2,79.15,79.17,5408.328826392644,55.1231,55.1231,55.0883,55.1022,5408.3288
2010-11-18 14:30:00,79.18,79.24,79.16,79.24,11357.490535424551,55.1092,55.1509,55.0953,55.1509,11357.4905
2010-11-18 14:40:00,79.23,79.31,79.19,79.28,12547.322877230936,55.144,55.1997,55.1161,55.1788,12547.3229
2010-11-18 14:50:00,79.29,79.35,79.25,79.25,12655.489453758788,55.1857,55.2275,55.1579,55.1579,12655.4895
2010-11-18 15:00:00,79.28,79.33,79.28,79.33,15684.153596538668,55.1788,55.2136,55.1788,55.2136,15684.1536
2010-11-18 15:10:00,79.31,79.31,79.2,79.28,13953.488372093025,55.1997,55.1997,55.1231,55.1788,13953.4884
2010-11-18 15:20:00,79.28,79.39,79.26,79.38,64250.94645754462,55.1788,55.2553,55.1649,55.2484,64250.9465
2010-11-18 15:30:00,79.37,79.38,79.08,79.1,48891.2925905895,55.2414,55.2484,55.0396,55.0535,48891.2926
2010-11-18 15:40:00,79.1,79.19,79.02,79.16,42076.79826933477,55.0535,55.1161,54.9978,55.0953,42076.7983
2010-11-18 15:50:00,79.16,79.17,79.04,79.17,75500.27041644132,55.0953,55.1022,55.0117,55.1022,75500.2704
2010-11-19 09:30:00,79.4,79.44,79.16,79.31,206706.32774472688,55.2623,55.2901,55.0953,55.1997,206706.3277
2010-11-19 09:40:00,79.3,79.42,79.19,79.38,41427.79881016766,55.1927,55.2762,55.1161,55.2484,41427.7988
2010-11-19 09:50:00,79.35,79.38,79.11,79.32,34072.47160627366,55.2275,55.2484,55.0605,55.2066,34072.4716
2010-11-19 10:00:00,79.31,79.32,79.04,79.04,37750.13520822066,55.1997,55.2066,55.0117,55.0117,37750.1352
2010-11-19 10:10:00,79.03,79.1,78.95,78.95,34721.471065440775,55.0048,55.0535,54.9491,54.9491,34721.4711
2010-11-19 10:20:00,78.96,79.0,78.83,78.98,18712.81773931855,54.9561,54.9839,54.8656,54.97,18712.8177
2010-11-19 10:30:00,78.99,79.12,78.89,79.04,18496.484586262843,54.9769,55.0674,54.9073,55.0117,18496.4846
2010-11-19 10:40:00,79.04,79.27,79.04,79.15,20010.816657652784,55.0117,55.1718,55.0117,55.0883,20010.8167
2010-11-19 10:50:00,79.16,79.25,79.06,79.06,16765.819361817197,55.0953,55.1579,55.0257,55.0257,16765.8194
2010-11-19 11:00:00,79.04,79.23,79.02,79.22,12114.656571119524,55.0117,55.144,54.9978,55.137,12114.6566
2010-11-19 11:10:00,79.23,79.24,78.92,78.99,23363.980530016222,55.144,55.1509,54.9282,54.9769,23363.9805
2010-11-19 11:20:00,78.99,79.03,78.92,78.98,11898.323418063816,54.9769,55.0048,54.9282,54.97,11898.3234
2010-11-19 11:30:00,79.0,79.11,79.0,79.03,20227.14981070849,54.9839,55.0605,54.9839,55.0048,20227.1498
2010-11-19 11:40:00,79.02,79.18,78.97,79.14,19794.48350459708,54.9978,55.1092,54.963,55.0813,19794.4835
2010-11-19 11:50:00,79.13,79.21,79.06,79.08,10059.491617090318,55.0744,55.1301,55.0257,55.0396,10059.4916
2010-11-19 12:00:00,79.08,79.14,79.06,79.14,11790.156841535963,55.0396,55.0813,55.0257,55.0813,11790.1568
2010-11-19 12:10:00,79.14,79.21,79.1,79.15,22823.14764737696,55.0813,55.1301,55.0535,55.0883,22823.1476
2010-11-19 12:20:00,79.15,79.28,79.15,79.23,13628.988642509465,55.0883,55.1788,55.0883,55.144,13628.9886
2010-11-19 12:30:00,79.22,79.23,79.1,79.16,26392.644672796105,55.137,55.144,55.0535,55.0953,26392.6447
2010-11-19 12:40:00,79.15,79.25,79.15,79.23,13953.488372093025,55.0883,55.1579,55.0883,55.144,13953.4884
2010-11-19 12:50:00,79.26,79.43,79.26,79.41,8004.326663061114,55.1649,55.2832,55.1649,55.2693,8004.3267
2010-11-19 13:00:00,79.41,79.47,79.36,79.38,8545.159545700379,55.2693,55.311,55.2345,55.2484,8545.1595
2010-11-19 13:10:00,79.37,79.4,79.31,79.33,19037.317468902107,55.2414,55.2623,55.1997,55.2136,19037.3175
2010-11-19 13:20:00,79.31,79.34,79.23,79.23,10059.491617090318,55.1997,55.2205,55.144,55.144,10059.4916
2010-11-19 13:30:00,79.23,79.3,79.23,79.23,6273.661438615468,55.144,55.1927,55.144,55.144,6273.6614
2010-11-19 13:40:00,79.25,79.3,79.21,79.28,9410.4921579232,55.1579,55.1927,55.1301,55.1788,9410.4922
2010-11-19 13:50:00,79.26,79.29,79.21,79.27,12006.489994591671,55.1649,55.1857,55.1301,55.1718,12006.49
2010-11-19 14:00:00,79.29,79.4,79.25,79.4,7247.160627366144,55.1857,55.2623,55.1579,55.2623,7247.1606
2010-11-19 14:10:00,79.41,79.42,79.3,79.32,9843.158464034614,55.2693,55.2762,55.1927,55.2066,9843.1585
2010-11-19 14:20:00,79.33,79.36,79.31,79.36,5840.995132504056,55.2136,55.2345,55.1997,55.2345,5840.9951
2010-11-19 14:30:00,79.36,79.41,79.32,79.35,8004.326663061114,55.2345,55.2693,55.2066,55.2275,8004.3267
2010-11-19 14:40:00,79.37,79.48,79.37,79.44,8653.32612222823,55.2414,55.318,55.2414,55.2901,8653.3261
2010-11-19 14:50:00,79.43,79.44,79.32,79.34,9626.825310978908,55.2832,55.2901,55.2066,55.2205,9626.8253
2010-11-19 15:00:00,79.34,79.41,79.3,79.3,7571.660356949702,55.2205,55.2693,55.1927,55.1927,7571.6604
2010-11-19 15:10:00,79.31,79.31,79.22,79.25,15251.487290427258,55.1997,55.1997,55.137,55.1579,15251.4873
2010-11-19 15:20:00,79.24,79.25,79.21,79.23,13953.488372093025,55.1509,55.1579,55.1301,55.144,13953.4884
2010-11-19 15:30:00,79.23,79.25,79.12,79.23,25851.81179015684,55.144,55.1579,55.0674,55.144,25851.8118
2010-11-19 15:40:00,79.23,79.42,79.22,79.4,58950.78420767983,55.144,55.2762,55.137,55.2623,58950.7842
2010-11-19 15:50:00,79.4,79.53,79.33,79.47,93996.75500270416,55.2623,55.3528,55.2136,55.311,93996.755
2010-11-22 09:30:00,77.21,79.11,77.21,78.67,39372.633856138455,53.7381,55.0605,53.7381,54.7542,39372.6339
2010-11-22 09:40:00,78.69,78.9,78.67,78.87,12439.156300703082,54.7681,54.9143,54.7542,54.8934,12439.1563
2010-11-22 09:50:00,78.86,78.91,78.8,78.91,16982.152514872905,54.8865,54.9213,54.8447,54.9213,16982.1525
2010-11-22 10:00:00,78.92,78.99,78.89,78.89,8220.65981611682,54.9282,54.9769,54.9073,54.9073,8220.6598
2010-11-22 10:10:00,78.87,79.01,78.84,78.96,11249.3239588967,54.8934,54.9909,54.8725,54.9561,11249.324
2010-11-22 10:20:00,78.94,78.94,78.63,78.63,13088.1557598702,54.9421,54.9421,54.7264,54.7264,13088.1558
2010-11-22 10:30:00,78.6,78.6,78.43,78.57,34721.471065440775,54.7055,54.7055,54.5872,54.6846,34721.4711
2010-11-22 10:40:00,78.56,78.6,78.52,78.58,20767.98269334776,54.6777,54.7055,54.6498,54.6916,20767.9827
2010-11-22 10:50:00,78.59,78.73,78.59,78.68,17414.818820984314,54.6985,54.796,54.6985,54.7612,17414.8188
2010-11-22 11:00:00,78.67,78.74,78.56,78.72,19794.48350459708,54.7542,54.8029,54.6777,54.789,19794.4835
2010-11-22 11:10:00,78.73,78.8,78.69,78.77,10275.824770146024,54.796,54.8447,54.7681,54.8238,10275.8248
2010-11-22 11:20:00,78.75,78.79,78.72,78.78,8112.493239588966,54.8099,54.8377,54.789,54.8308,8112.4932
2010-11-22 11:30:00,78.76,78.76,78.68,78.73,6489.994591671173,54.8169,54.8169,54.7612,54.796,6489.9946
2010-11-22 11:40:00,78.73,78.79,78.65,78.67,8436.992969172525,54.796,54.8377,54.7403,54.7542,8436.993
2010-11-22 11:50:00,78.67,78.69,78.57,78.65,10167.658193618172,54.7542,54.7681,54.6846,54.7403,10167.6582
2010-11-22 12:00:00,78.65,78.66,78.51,78.59,15143.320713899404,54.7403,54.7473,54.6429,54.6985,15143.3207
2010-11-22 12:10:00,78.6,78.75,78.57,78.72,6922.660897782585,54.7055,54.8099,54.6846,54.789,6922.6609
2010-11-22 12:20:00,78.75,78.77,78.21,78.21,21308.81557598702,54.8099,54.8238,54.4341,54.4341,21308.8156
2010-11-22 12:30:00,78.18,78.32,78.11,78.32,15143.320713899404,54.4132,54.5106,54.3645,54.5106,15143.3207
2010-11-22 12:40:00,78.34,78.39,78.17,78.22,11573.82368848026,54.5245,54.5593,54.4062,54.441,11573.8237
2010-11-22 12:50:00,78.23,78.41,78.23,78.35,28772.30935640887,54.448,54.5733,54.448,54.5315,28772.3094
2010-11-22 13:00:00,78.37,78.37,78.2,78.23,20227.14981070849,54.5454,54.5454,54.4271,54.448,20227.1498
2010-11-22 13:10:00,78.25,78.34,78.24,78.33,7030.8274743104375,54.4619,54.5245,54.4549,54.5176,7030.8275
2010-11-22 13:20:00,78.3,78.42,78.28,78.35,8869.659275283937,54.4967,54.5802,54.4828,54.5315,8869.6593
2010-11-22 13:30:00,78.36,78.53,78.36,78.51,28123.30989724175,54.5385,54.6568,54.5385,54.6429,28123.3099
2010-11-22 13:40:00,78.51,78.52,78.42,78.43,7247.160627366144,54.6429,54.6498,54.5802,54.5872,7247.1606
2010-11-22 13:50:00,78.45,78.59,78.45,78.55,6922.660897782585,54.6011,54.6985,54.6011,54.6707,6922.6609
2010-11-22 14:00:00,78.58,78.67,78.49,78.51,15792.320173066522,54.6916,54.7542,54.6289,54.6429,15792.3202
2010-11-22 14:10:00,78.53,78.88,78.52,78.88,9626.825310978908,54.6568,54.9004,54.6498,54.9004,9626.8253
2010-11-22 14:20:00,78.86,78.87,78.67,78.67,8653.32612222823,54.8865,54.8934,54.7542,54.7542,8653.3261
2010-11-22 14:30:00,78.65,78.74,78.63,78.74,6057.328285559762,54.7403,54.8029,54.7264,54.8029,6057.3283
2010-11-22 14:40:00,78.76,79.05,78.67,79.04,14277.98810167658,54.8169,55.0187,54.7542,55.0117,14277.9881
2010-11-22 14:50:00,79.04,79.12,78.98,78.98,17198.48566792861,55.0117,55.0674,54.97,54.97,17198.4857
2010-11-22 15:00:00,78.99,79.1,78.92,78.98,16873.98593834505,54.9769,55.0535,54.9282,54.97,16873.9859
2010-11-22 15:10:00,78.98,79.06,78.94,79.0,22065.98161168199,54.97,55.0257,54.9421,54.9839,22065.9816
2010-11-22 15:20:00,79.02,79.09,78.81,78.9,28447.80962682531,54.9978,55.0465,54.8517,54.9143,28447.8096
2010-11-22 15:30:00,78.9,79.09,78.87,79.05,18604.6511627907,54.9143,55.0465,54.8934,55.0187,18604.6512
2010-11-22 15:40:00,79.07,79.15,79.03,79.08,37317.46890210925,55.0326,55.0883,55.0048,55.0396,37317.4689
2010-11-22 15:50:00,79.08,79.11,78.98,79.02,61222.282314764736,55.0396,55.0605,54.97,54.9978,61222.2823
2010-11-23 09:30:00,78.2,78.27,77.37,78.07,36019.469983775016,54.4271,54.4758,53.8494,54.3366,36019.47
2010-11-23 09:40:00,78.07,78.16,77.97,78.06,21633.315305570577,54.3366,54.3993,54.267,54.3297,21633.3153
2010-11-23 09:50:00,78.04,78.08,77.57,77.65,31260.140616549485,54.3157,54.3436,53.9886,54.0443,31260.1406
2010-11-23 10:00:00,77.61,77.72,77.57,77.69,23904.813412655487,54.0165,54.093,53.9886,54.0721,23904.8134
2010-11-23 10:10:00,77.69,77.76,77.45,77.68,19145.484045429963,54.0721,54.1209,53.9051,54.0652,19145.484
2010-11-23 10:20:00,77.71,77.8,77.63,77.72,16333.153055705789,54.0861,54.1487,54.0304,54.093,16333.1531
2010-11-23 10:30:00,77.72,77.73,77.59,77.65,55273.12060573282,54.093,54.1,54.0025,54.0443,55273.1206
2010-11-23 10:40:00,77.65,77.72,77.64,77.69,36668.46944294213,54.0443,54.093,54.0373,54.0721,36668.4694
2010-11-23 10:50:00,77.71,77.8,77.66,77.78,18171.98485667929,54.0861,54.1487,54.0513,54.1348,18171.9849
2010-11-23 11:00:00,77.81,77.81,77.64,77.68,12871.822606814494,54.1557,54.1557,54.0373,54.0652,12871.8226
2010-11-23 11:10:00,77.69,77.74,77.62,77.68,12330.98972417523,54.0721,54.1069,54.0234,54.0652,12330.9897
2010-11-23 11:20:00,77.67,77.71,77.38,77.38,31909.1400757166,54.0582,54.0861,53.8564,53.8564,31909.1401
2010-11-23 11:30:00,77.38,77.39,77.33,77.38,9843.158464034614,53.8564,53.8633,53.8216,53.8564,9843.1585
2010-11-23 11:40:00,77.38,77.39,77.3,77.35,5516.495402920497,53.8564,53.8633,53.8007,53.8355,5516.4954
2010-11-23 11:50:00,77.37,77.56,77.36,77.54,15251.487290427258,53.8494,53.9817,53.8425,53.9677,15251.4873
2010-11-23 12:00:00,77.54,77.58,77.51,77.58,11465.657111952409,53.9677,53.9956,53.9469,53.9956,11465.6571
2010-11-23 12:10:00,77.61,77.69,77.59,77.6,32341.806381828013,54.0165,54.0721,54.0025,54.0095,32341.8064
2010-11-23 12:20:00,77.59,77.69,77.59,77.66,16982.152514872905,54.0025,54.0721,54.0025,54.0513,16982.1525
2010-11-23 12:30:00,77.65,77.69,77.52,77.57,17631.15197404002,54.0443,54.0721,53.9538,53.9886,17631.152
2010-11-23 12:40:00,77.57,77.68,77.57,77.6,14386.154678204435,53.9886,54.0652,53.9886,54.0095,14386.1547
2010-11-23 12:50:00,77.6,77.72,77.6,77.71,19361.817198485667,54.0095,54.093,54.0095,54.0861,19361.8172
2010-11-23 13:00:00,77.71,77.73,77.65,77.65,14169.821525148727,54.0861,54.1,54.0443,54.0443,14169.8215
2010-11-23 13:10:00,77.64,77.68,77.63,77.66,17739.318550567874,54.0373,54.0652,54.0304,54.0513,17739.3186
2010-11-23 13:20:00,77.66,77.92,77.63,77.92,24553.812871822607,54.0513,54.2322,54.0304,54.2322,24553.8129
2010-11-23 13:30:00,77.92,77.97,77.8,77.92,27257.97728501893,54.2322,54.267,54.1487,54.2322,27257.9773
2010-11-23 13:40:00,77.94,78.18,77.73,77.87,209518.65873445105,54.2461,54.4132,54.1,54.1974,209518.6587
2010-11-23 13:50:00,77.86,77.94,77.45,77.46,155002.70416441318,54.1905,54.2461,53.9051,53.9121,155002.7042
2010-11-23 14:00:00,77.47,77.49,77.08,77.25,118226.06814494322,53.919,53.9329,53.6476,53.7659,118226.0681
2010-11-23 14:10:00,77.26,77.41,77.07,77.07,62628.44780962682,53.7729,53.8773,53.6406,53.6406,62628.4478
2010-11-23 14:20:00,77.07,77.17,76.92,76.93,53975.12168739859,53.6406,53.7102,53.5362,53.5432,53975.1217
2010-11-23 14:30:00,76.93,77.14,76.82,77.02,62412.11465657112,53.5432,53.6893,53.4666,53.6058,62412.1147
2010-11-23 14:40:00,77.01,77.1,76.98,77.0,42401.29799891833,53.5989,53.6615,53.578,53.5919,42401.298
2010-11-23 14:50:00,77.0,77.28,76.99,77.28,25527.312060573284,53.5919,53.7868,53.5849,53.7868,25527.3121
2010-11-23 15:00:00,77.26,77.59,77.24,77.58,59599.78366684694,53.7729,54.0025,53.7589,53.9956,59599.7837
2010-11-23 15:10:00,77.58,77.77,77.57,77.76,106544.0778799351,53.9956,54.1278,53.9886,54.1209,106544.0779
2010-11-23 15:20:00,77.76,77.94,77.76,77.89,161276.36560302865,54.1209,54.2461,54.1209,54.2113,161276.3656
2010-11-23 15:30:00,77.89,78.06,77.89,78.01,106652.24445646295,54.2113,54.3297,54.2113,54.2949,106652.2445
2010-11-23 15:40:00,78.02,78.19,78.01,78.17,182152.51487290423,54.3018,54.4201,54.2949,54.4062,182152.5149
2010-11-23 15:50:00,78.16,78.42,78.08,78.12,338236.884802596,54.3993,54.5802,54.3436,54.3714,338236.8848
2010-11-24 09:30:00,77.29,79.3,77.29,78.86,52244.45646295295,53.7937,55.1927,53.7937,54.8865,52244.4565
2010-11-24 09:40:00,78.83,78.87,78.67,78.87,70091.94159004868,54.8656,54.8934,54.7542,54.8934,70091.9416
2010-11-24 09:50:00,78.87,81.03,78.86,79.29,74634.9378042185,54.8934,56.3968,54.8865,55.1857,74634.9378
2010-11-24 10:00:00,79.26,79.41,79.14,79.16,48783.12601406165,55.1649,55.2693,55.0813,55.0953,48783.126
2010-11-24 10:10:00,79.16,79.24,79.13,79.24,33856.13845321796,55.0953,55.1509,55.0744,55.1509,33856.1385
2010-11-24 10:20:00,79.25,79.53,79.25,79.46,30394.808004326664,55.1579,55.3528,55.1579,55.3041,30394.808
2010-11-24 10:30:00,79.44,79.49,79.36,79.45,25310.978907517576,55.2901,55.3249,55.2345,55.2971,25310.9789
2010-11-24 10:40:00,79.47,79.59,79.45,79.56,26068.14494321255,55.311,55.3945,55.2971,55.3737,26068.1449
2010-11-24 10:50:00,79.55,79.55,79.44,79.46,32449.972958355866,55.3667,55.3667,55.2901,55.3041,32449.973
2010-11-24 11:00:00,79.45,79.63,79.45,79.55,31909.1400757166,55.2971,55.4224,55.2971,55.3667,31909.1401
2010-11-24 11:10:00,79.54,79.56,79.41,79.41,14818.820984315846,55.3597,55.3737,55.2693,55.2693,14818.821
2010-11-24 11:20:00,79.41,79.43,79.38,79.43,16873.98593834505,55.2693,55.2832,55.2484,55.2832,16873.9859
2010-11-24 11:30:00,79.43,79.44,79.36,79.4,28664.14277988101,55.2832,55.2901,55.2345,55.2623,28664.1428
2010-11-24 11:40:00,79.38,79.38,79.19,79.19,40778.79935100054,55.2484,55.2484,55.1161,55.1161,40778.7994
2010-11-24 11:50:00,79.19,79.25,79.14,79.25,14818.820984315846,55.1161,55.1579,55.0813,55.1579,14818.821
2010-11-24 12:00:00,79.26,79.38,79.26,79.38,15143.320713899404,55.1649,55.2484,55.1649,55.2484,15143.3207
2010-11-24 12:10:00,79.36,79.4,79.31,79.32,6273.661438615468,55.2345,55.2623,55.1997,55.2066,6273.6614
2010-11-24 12:20:00,79.32,79.42,79.3,79.42,14710.654407787992,55.2066,55.2762,55.1927,55.2762,14710.6544
2010-11-24 12:30:00,79.43,79.57,79.43,79.56,22174.14818820984,55.2832,55.3806,55.2832,55.3737,22174.1482
2010-11-24 12:40:00,79.55,79.56,79.45,79.45,23039.480800432662,55.3667,55.3737,55.2971,55.2971,23039.4808
2010-11-24 12:50:00,79.45,79.51,79.45,79.48,9843.158464034614,55.2971,55.3389,55.2971,55.318,9843.1585
2010-11-24 13:00:00,79.47,79.56,79.42,79.56,34288.80475932937,55.311,55.3737,55.2762,55.3737,34288.8048
2010-11-24 13:10:00,79.54,79.58,79.53,79.55,6706.327744726879,55.3597,55.3876,55.3528,55.3667,6706.3277
2010-11-24 13:20:00,79.56,79.75,79.56,79.74,17090.319091400757,55.3737,55.5059,55.3737,55.4989,17090.3191
2010-11-24 13:30:00,79.75,79.77,79.7,79.72,11465.657111952409,55.5059,55.5198,55.4711,55.485,11465.6571
2010-11-24 13:40:00,79.7,79.72,79.66,79.72,6598.161168199026,55.4711,55.485,55.4433,55.485,6598.1612
2010-11-24 13:50:00,79.72,79.79,79.71,79.78,18280.15143320714,55.485,55.5337,55.4781,55.5268,18280.1514
2010-11-24 14:00:00,79.78,79.82,79.77,79.79,22606.814494321254,55.5268,55.5546,55.5198,55.5337,22606.8145
2010-11-24 14:10:00,79.77,79.79,79.72,79.75,29962.14169821525,55.5198,55.5337,55.485,55.5059,29962.1417
2010-11-24 14:20:00,79.76,79.8,79.73,79.73,21308.81557598702,55.5129,55.5407,55.492,55.492,21308.8156
2010-11-24 14:30:00,79.73,79.75,79.64,79.66,40995.13250405624,55.492,55.5059,55.4293,55.4433,40995.1325
2010-11-24 14:40:00,79.65,79.71,79.62,79.62,19686.316928069227,55.4363,55.4781,55.4154,55.4154,19686.3169
2010-11-24 14:50:00,79.62,79.74,79.55,79.69,25959.97836668469,55.4154,55.4989,55.3667,55.4641,25959.9784
2010-11-24 15:00:00,79.7,79.74,79.65,79.7,22065.98161168199,55.4711,55.4989,55.4363,55.4711,22065.9816
2010-11-24 15:10:00,79.7,79.73,79.68,79.72,18063.81828015144,55.4711,55.492,55.4572,55.485,18063.8183
2010-11-24 15:20:00,79.73,79.89,79.72,79.86,21308.81557598702,55.492,55.6033,55.485,55.5825,21308.8156
2010-11-24 15:30:00,79.85,79.88,79.68,79.8,49648.45862628448,55.5755,55.5964,55.4572,55.5407,49648.4586
2010-11-24 15:40:00,79.79,79.88,79.77,79.8,41535.96538669551,55.5337,55.5964,55.5198,55.5407,41535.9654
2010-11-24 15:50:00,79.79,80.01,79.79,80.01,79286.10059491616,55.5337,55.6869,55.5337,55.6869,79286.1006
2010-11-26 09:30:00,79.46,79.46,79.01,79.11,18712.81773931855,55.3041,55.3041,54.9909,55.0605,18712.8177
2010-11-26 09:40:00,79.15,79.15,78.96,79.12,9302.32558139535,55.0883,55.0883,54.9561,55.0674,9302.3256
2010-11-26 09:50:00,79.1,79.31,79.1,79.25,12871.822606814494,55.0535,55.1997,55.0535,55.1579,12871.8226
2010-11-26 10:00:00,79.25,79.29,79.06,79.08,14602.48783126014,55.1579,55.1857,55.0257,55.0396,14602.4878
2010-11-26 10:10:00,79.08,79.36,79.08,79.32,10816.657652785289,55.0396,55.2345,55.0396,55.2066,10816.6577
2010-11-26 10:20:00,79.33,79.44,79.29,79.41,11141.157382368849,55.2136,55.2901,55.1857,55.2693,11141.1574
2010-11-26 10:30:00,79.41,79.41,79.28,79.31,5408.328826392644,55.2693,55.2693,55.1788,55.1997,5408.3288
2010-11-26 10:40:00,79.31,79.41,79.28,79.32,4759.329367225527,55.1997,55.2693,55.1788,55.2066,4759.3294
2010-11-26 10:50:00,79.28,79.31,79.23,79.25,4975.662520281233,55.1788,55.1997,55.144,55.1579,4975.6625
2010-11-26 11:00:00,79.24,79.25,79.14,79.17,11357.490535424551,55.1509,55.1579,55.0813,55.1022,11357.4905
2010-11-26 11:10:00,79.16,79.16,79.11,79.16,12222.823147647376,55.0953,55.0953,55.0605,55.0953,12222.8231
2010-11-26 11:20:00,79.14,79.17,79.11,79.12,6598.161168199026,55.0813,55.1022,55.0605,55.0674,6598.1612
2010-11-26 11:30:00,79.15,79.19,79.11,79.12,9518.658734451054,55.0883,55.1161,55.0605,55.0674,9518.6587
2010-11-26 11:40:00,79.12,79.12,78.98,79.1,8328.826392644673,55.0674,55.0674,54.97,55.0535,8328.8264
2010-11-26 11:50:00,79.09,79.16,79.01,79.13,8220.65981611682,55.0465,55.0953,54.9909,55.0744,8220.6598
2010-11-26 12:00:00,79.12,79.17,79.0,79.12,9302.32558139535,55.0674,55.1022,54.9839,55.0674,9302.3256
2010-11-26 12:10:00,79.15,79.19,79.15,79.16,6273.661438615468,55.0883,55.1161,55.0883,55.0953,6273.6614
2010-11-26 12:20:00,79.16,79.29,79.16,79.28,5732.828555976204,55.0953,55.1857,55.0953,55.1788,5732.8286
2010-11-26 12:30:00,79.29,79.33,79.28,79.33,6273.661438615468,55.1857,55.2136,55.1788,55.2136,6273.6614
2010-11-26 12:40:00,79.32,79.43,79.26,79.41,22174.14818820984,55.2066,55.2832,55.1649,55.2693,22174.1482
2010-11-26 12:50:00,79.41,79.41,79.16,79.17,52677.12276906436,55.2693,55.2693,55.0953,55.1022,52677.1228
2010-11-29 09:30:00,78.52,78.99,77.43,77.45,53975.12168739859,54.6498,54.9769,53.8912,53.9051,53975.1217
2010-11-29 09:40:00,77.45,77.69,77.32,77.5,52244.45646295295,53.9051,54.0721,53.8146,53.9399,52244.4565
2010-11-29 09:50:00,77.49,77.55,76.6,76.84,66306.11141157382,53.9329,53.9747,53.3135,53.4805,66306.1114
2010-11-29 10:00:00,76.84,77.05,76.78,77.05,36019.469983775016,53.4805,53.6267,53.4388,53.6267,36019.47
2010-11-29 10:10:00,77.04,77.35,76.99,77.35,33315.30557057869,53.6197,53.8355,53.5849,53.8355,33315.3056
2010-11-29 10:20:00,77.35,77.53,77.33,77.38,33856.13845321796,53.8355,53.9608,53.8216,53.8564,33856.1385
2010-11-29 10:30:00,77.41,77.8,77.4,77.75,32125.47322877231,53.8773,54.1487,53.8703,54.1139,32125.4732
2010-11-29 10:40:00,77.79,77.9,77.75,77.82,26933.47755543537,54.1417,54.2183,54.1139,54.1626,26933.4776
2010-11-29 10:50:00,77.82,77.89,77.66,77.72,24553.812871822607,54.1626,54.2113,54.0513,54.093,24553.8129
2010-11-29 11:00:00,77.72,77.85,77.64,77.82,19145.484045429963,54.093,54.1835,54.0373,54.1626,19145.484
2010-11-29 11:10:00,77.82,77.93,77.75,77.81,13196.322336398052,54.1626,54.2392,54.1139,54.1557,13196.3223
2010-11-29 11:20:00,77.81,78.02,77.68,78.01,24661.97944835046,54.1557,54.3018,54.0652,54.2949,24661.9794
2010-11-29 11:30:00,77.99,78.09,77.82,77.9,15251.487290427258,54.2809,54.3505,54.1626,54.2183,15251.4873
2010-11-29 11:40:00,77.91,77.91,77.75,77.83,23796.646836127635,54.2253,54.2253,54.1139,54.1696,23796.6468
2010-11-29 11:50:00,77.82,77.95,77.73,77.94,12439.156300703082,54.1626,54.2531,54.1,54.2461,12439.1563
2010-11-29 12:00:00,77.94,78.25,77.94,78.23,18604.6511627907,54.2461,54.4619,54.2461,54.448,18604.6512
2010-11-29 12:10:00,78.25,78.45,78.23,78.45,42184.96484586263,54.4619,54.6011,54.448,54.6011,42184.9648
2010-11-29 12:20:00,78.45,78.46,78.32,78.33,18388.31800973499,54.6011,54.6081,54.5106,54.5176,18388.318
2010-11-29 12:30:00,78.34,78.38,78.29,78.31,15467.820443482964,54.5245,54.5524,54.4897,54.5037,15467.8204
2010-11-29 12:40:00,78.3,78.37,78.3,78.34,17631.15197404002,54.4967,54.5454,54.4967,54.5245,17631.152
2010-11-29 12:50:00,78.32,78.37,78.23,78.35,7463.49378042185,54.5106,54.5454,54.448,54.5315,7463.4938
2010-11-29 13:00:00,78.35,78.35,78.06,78.08,15359.65386695511,54.5315,54.5315,54.3297,54.3436,15359.6539
2010-11-29 13:10:00,78.09,78.17,78.09,78.15,10708.491076257436,54.3505,54.4062,54.3505,54.3923,10708.4911
2010-11-29 13:20:00,78.16,78.17,78.04,78.07,9194.159004867495,54.3993,54.4062,54.3157,54.3366,9194.159
2010-11-29 13:30:00,78.09,78.18,78.09,78.16,14710.654407787992,54.3505,54.4132,54.3505,54.3993,14710.6544
2010-11-29 13:40:00,78.16,78.4,78.16,78.4,11790.156841535963,54.3993,54.5663,54.3993,54.5663,11790.1568
2010-11-29 13:50:00,78.4,78.48,78.39,78.41,14494.321254732287,54.5663,54.622,54.5593,54.5733,14494.3213
2010-11-29 14:00:00,78.43,78.58,78.42,78.54,60032.44997295836,54.5872,54.6916,54.5802,54.6637,60032.45
2010-11-29 14:10:00,78.54,78.64,78.52,78.58,26176.3115197404,54.6637,54.7333,54.6498,54.6916,26176.3115
2010-11-29 14:20:00,78.58,78.67,78.55,78.67,20876.14926987561,54.6916,54.7542,54.6707,54.7542,20876.1493
2010-11-29 14:30:00,78.67,78.89,78.67,78.86,17306.65224445646,54.7542,54.9073,54.7542,54.8865,17306.6522
2010-11-29 14:40:00,78.84,78.98,78.84,78.96,24229.313142239047,54.8725,54.97,54.8725,54.9561,24229.3131
2010-11-29 14:50:00,78.98,79.16,78.95,79.16,14926.9875608437,54.97,55.0953,54.9491,55.0953,14926.9876
2010-11-29 15:00:00,79.15,79.24,79.13,79.16,19902.65008112493,55.0883,55.1509,55.0744,55.0953,19902.6501
2010-11-29 15:10:00,79.16,79.35,79.14,79.33,20227.14981070849,55.0953,55.2275,55.0813,55.2136,20227.1498
2010-11-29 15:20:00,79.34,79.36,79.19,79.35,15143.320713899404,55.2205,55.2345,55.1161,55.2275,15143.3207
2010-11-29 15:30:00,79.34,79.35,79.23,79.34,24012.979989183343,55.2205,55.2275,55.144,55.2205,24012.98
2010-11-29 15:40:00,79.35,79.56,79.32,79.55,47376.960519199565,55.2275,55.3737,55.2066,55.3667,47376.9605
2010-11-29 15:50:00,79.55,79.55,79.34,79.35,95511.0870740941,55.3667,55.3667,55.2205,55.2275,95511.0871
2010-11-30 09:30:00,78.31,79.45,78.31,78.55,78312.60140616549,54.5037,55.2971,54.5037,54.6707,78312.6014
2010-11-30 09:40:00,78.53,79.08,78.47,78.8,35478.63710113575,54.6568,55.0396,54.615,54.8447,35478.6371
2010-11-30 09:50:00,78.8,78.84,78.54,78.8,14818.820984315846,54.8447,54.8725,54.6637,54.8447,14818.821
2010-11-30 10:00:00,78.8,78.92,78.5,78.5,16116.81990265008,54.8447,54.9282,54.6359,54.6359,16116.8199
2010-11-30 10:10:00,78.46,78.71,78.44,78.68,11249.3239588967,54.6081,54.7821,54.5941,54.7612,11249.324
2010-11-30 10:20:00,78.67,79.2,78.67,79.14,16008.653326122228,54.7542,55.1231,54.7542,55.0813,16008.6533
2010-11-30 10:30:00,79.15,79.16,78.88,78.89,13088.1557598702,55.0883,55.0953,54.9004,54.9073,13088.1558
2010-11-30 10:40:00,78.86,78.91,78.75,78.77,7355.327203893997,54.8865,54.9213,54.8099,54.8238,7355.3272
2010-11-30 10:50:00,78.76,78.81,78.67,78.79,16008.653326122228,54.8169,54.8517,54.7542,54.8377,16008.6533
2010-11-30 11:00:00,78.76,78.84,78.7,78.76,10708.491076257436,54.8169,54.8725,54.7751,54.8169,10708.4911
2010-11-30 11:10:00,78.78,78.8,78.67,78.78,7679.826933477555,54.8308,54.8447,54.7542,54.8308,7679.8269
2010-11-30 11:20:00,78.71,78.77,78.67,78.67,7247.160627366144,54.7821,54.8238,54.7542,54.7542,7247.1606
2010-11-30 11:30:00,78.67,78.79,78.57,78.79,12763.656030286642,54.7542,54.8377,54.6846,54.8377,12763.656
2010-11-30 11:40:00,78.78,78.93,78.78,78.87,7355.327203893997,54.8308,54.9352,54.8308,54.8934,7355.3272
2010-11-30 11:50:00,78.84,79.03,78.8,78.98,6706.327744726879,54.8725,55.0048,54.8447,54.97,6706.3277
2010-11-30 12:00:00,78.97,79.06,78.93,79.01,7571.660356949702,54.963,55.0257,54.9352,54.9909,7571.6604
2010-11-30 12:10:00,79.02,79.14,79.01,79.04,8112.493239588966,54.9978,55.0813,54.9909,55.0117,8112.4932
2010-11-30 12:20:00,79.03,79.14,79.03,79.08,7355.327203893997,55.0048,55.0813,55.0048,55.0396,7355.3272
2010-11-30 12:30:00,79.1,79.13,78.97,79.01,6922.660897782585,55.0535,55.0744,54.963,54.9909,6922.6609
2010-11-30 12:40:00,78.99,79.23,78.99,79.16,12871.822606814494,54.9769,55.144,54.9769,55.0953,12871.8226
2010-11-30 12:50:00,79.14,79.36,79.14,79.32,7679.826933477555,55.0813,55.2345,55.0813,55.2066,7679.8269
2010-11-30 13:00:00,79.3,79.53,79.28,79.39,18929.15089237425,55.1927,55.3528,55.1788,55.2553,18929.1509
2010-11-30 13:10:00,79.39,79.52,79.25,79.49,32449.972958355866,55.2553,55.3458,55.1579,55.3249,32449.973
2010-11-30 13:20:00,79.5,79.59,79.49,79.54,10383.991346673878,55.3319,55.3945,55.3249,55.3597,10383.9913
2010-11-30 13:30:00,79.52,79.61,79.51,79.52,20118.98323418064,55.3458,55.4085,55.3389,55.3458,20118.9832
2010-11-30 13:40:00,79.53,79.57,79.37,79.41,9085.992428339645,55.3528,55.3806,55.2414,55.2693,9085.9924
2010-11-30 13:50:00,79.44,79.47,79.35,79.46,11573.82368848026,55.2901,55.311,55.2275,55.3041,11573.8237
2010-11-30 14:00:00,79.45,79.66,79.42,79.63,15684.153596538668,55.2971,55.4433,55.2762,55.4224,15684.1536
2010-11-30 14:10:00,79.63,79.67,79.5,79.55,13628.988642509465,55.4224,55.4502,55.3319,55.3667,13628.9886
2010-11-30 14:20:00,79.55,79.59,79.47,79.5,25959.97836668469,55.3667,55.3945,55.311,55.3319,25959.9784
2010-11-30 14:30:00,79.5,79.56,79.42,79.53,21849.648458626285,55.3319,55.3737,55.2762,55.3528,21849.6485
2010-11-30 14:40:00,79.51,79.63,79.51,79.56,20443.4829637642,55.3389,55.4224,55.3389,55.3737,20443.483
2010-11-30 14:50:00,79.57,79.74,79.51,79.63,17847.485127095726,55.3806,55.4989,55.3389,55.4224,17847.4851
2010-11-30 15:00:00,79.63,79.67,79.56,79.65,28988.64250946457,55.4224,55.4502,55.3737,55.4363,28988.6425
2010-11-30 15:10:00,79.65,79.73,79.59,79.71,35694.97025419145,55.4363,55.492,55.3945,55.4781,35694.9703
2010-11-30 15:20:00,79.73,79.85,79.7,79.83,32017.306652244457,55.492,55.5755,55.4711,55.5616,32017.3067
2010-11-30 15:30:00,79.83,79.88,79.76,79.88,31043.80746349378,55.5616,55.5964,55.5129,55.5964,31043.8075
2010-11-30 15:40:00,79.88,79.88,79.6,79.6,50513.7912385073,55.5964,55.5964,55.4015,55.4015,50513.7912
2010-11-30 15:50:00,79.63,79.81,79.48,79.69,87398.59383450514,55.4224,55.5477,55.318,55.4641,87398.5938
2010-12-01 09:30:00,81.25,81.56,80.3,80.55,61979.44835045971,56.5499,56.7657,55.8887,56.0627,61979.4484
2010-12-01 09:40:00,80.52,80.54,80.27,80.42,24986.47917793402,56.0418,56.0557,55.8678,55.9722,24986.4792
2010-12-01 09:50:00,80.45,80.55,80.28,80.47,21308.81557598702,55.9931,56.0627,55.8748,56.007,21308.8156
2010-12-01 10:00:00,80.46,80.52,80.22,80.27,30935.640886965928,56.0001,56.0418,55.833,55.8678,30935.6409
2010-12-01 10:10:00,80.26,80.27,80.07,80.14,12439.156300703082,55.8609,55.8678,55.7286,55.7773,12439.1563
2010-12-01 10:20:00,80.14,80.19,80.1,80.17,8004.326663061114,55.7773,55.8121,55.7495,55.7982,8004.3267
2010-12-01 10:30:00,80.17,80.23,80.09,80.14,20443.4829637642,55.7982,55.84,55.7425,55.7773,20443.483
2010-12-01 10:40:00,80.14,80.32,80.09,80.29,23039.480800432662,55.7773,55.9026,55.7425,55.8817,23039.4808
2010-12-01 10:50:00,80.32,80.32,80.09,80.19,16657.652785289345,55.9026,55.9026,55.7425,55.8121,16657.6528
2010-12-01 11:00:00,80.18,80.22,80.1,80.11,7138.994050838291,55.8052,55.833,55.7495,55.7565,7138.9941
2010-12-01 11:10:00,80.13,80.26,80.1,80.22,8977.82585181179,55.7704,55.8609,55.7495,55.833,8977.8259
2010-12-01 11:20:00,80.25,80.3,80.2,80.22,9518.658734451054,55.8539,55.8887,55.8191,55.833,9518.6587
2010-12-01 11:30:00,80.21,80.27,80.2,80.23,16982.152514872905,55.8261,55.8678,55.8191,55.84,16982.1525
2010-12-01 11:40:00,80.24,80.27,80.21,80.27,5408.328826392644,55.8469,55.8678,55.8261,55.8678,5408.3288
2010-12-01 11:50:00,80.27,80.82,80.27,80.77,24986.47917793402,55.8678,56.2506,55.8678,56.2158,24986.4792
2010-12-01 12:00:00,80.77,80.91,80.77,80.91,52460.78961600865,56.2158,56.3133,56.2158,56.3133,52460.7896
2010-12-01 12:10:00,80.9,80.91,80.87,80.88,42833.96430502975,56.3063,56.3133,56.2854,56.2924,42833.9643
2010-12-01 12:20:00,80.88,80.92,80.86,80.88,50513.7912385073,56.2924,56.3202,56.2785,56.2924,50513.7912
2010-12-01 12:30:00,80.88,80.89,80.76,80.78,53650.62195781504,56.2924,56.2993,56.2089,56.2228,53650.622
2010-12-01 12:40:00,80.78,80.8,80.6,80.61,35586.8036776636,56.2228,56.2367,56.0975,56.1045,35586.8037
2010-12-01 12:50:00,80.62,80.65,80.56,80.59,24337.4797187669,56.1114,56.1323,56.0697,56.0905,24337.4797
2010-12-01 13:00:00,80.59,80.76,80.59,80.63,16657.652785289345,56.0905,56.2089,56.0905,56.1184,16657.6528
2010-12-01 13:10:00,80.63,80.7,80.48,80.5,12222.823147647376,56.1184,56.1671,56.014,56.0279,12222.8231
2010-12-01 13:20:00,80.48,80.54,80.39,80.41,28447.80962682531,56.014,56.0557,55.9513,55.9653,28447.8096
2010-12-01 13:30:00,80.39,80.45,80.32,80.42,26068.14494321255,55.9513,55.9931,55.9026,55.9722,26068.1449
2010-12-01 13:40:00,80.42,80.45,80.25,80.3,108058.40995132504,55.9722,55.9931,55.8539,55.8887,108058.41
2010-12-01 13:50:00,80.28,80.31,80.12,80.13,68902.1092482423,55.8748,55.8957,55.7634,55.7704,68902.1092
2010-12-01 14:00:00,80.13,80.23,79.98,80.06,58518.11790156841,55.7704,55.84,55.666,55.7217,58518.1179
2010-12-01 14:10:00,80.05,80.13,79.93,80.13,48891.2925905895,55.7147,55.7704,55.6312,55.7704,48891.2926
2010-12-01 14:20:00,80.13,80.17,79.86,80.02,64791.77934018388,55.7704,55.7982,55.5825,55.6938,64791.7793
2010-12-01 14:30:00,80.01,80.14,80.01,80.11,29421.308815575987,55.6869,55.7773,55.6869,55.7565,29421.3088
2010-12-01 14:40:00,80.1,80.11,79.77,79.78,94970.25419145483,55.7495,55.7565,55.5198,55.5268,94970.2542
2010-12-01 14:50:00,79.78,80.02,79.67,79.97,155110.87074094106,55.5268,55.6938,55.4502,55.659,155110.8707
2010-12-01 15:00:00,79.97,79.97,79.88,79.96,24770.14602487831,55.659,55.659,55.5964,55.6521,24770.146
2010-12-01 15:10:00,79.96,80.06,79.92,80.04,29853.9751216874,55.6521,55.7217,55.6242,55.7077,29853.9751
2010-12-01 15:20:00,80.04,80.12,80.02,80.04,36127.63656030287,55.7077,55.7634,55.6938,55.7077,36127.6366
2010-12-01 15:30:00,80.03,80.03,79.91,79.91,37966.46836127636,55.7008,55.7008,55.6173,55.6173,37966.4684
2010-12-01 15:40:00,79.9,79.92,79.75,79.8,106760.4110329908,55.6103,55.6242,55.5059,55.5407,106760.411
2010-12-01 15:50:00,79.8,79.86,79.72,79.83,125473.22877230936,55.5407,55.5825,55.485,55.5616,125473.2288
2010-12-02 09:30:00,80.06,80.39,80.05,80.12,43591.13034072472,55.7217,55.9513,55.7147,55.7634,43591.1303
2010-12-02 09:40:00,80.11,80.37,80.02,80.31,28339.64305029745,55.7565,55.9374,55.6938,55.8957,28339.6431
2010-12-02 09:50:00,80.32,80.51,80.29,80.5,44348.29637641968,55.9026,56.0349,55.8817,56.0279,44348.2964
2010-12-02 10:00:00,80.5,80.66,80.46,80.54,43374.797187669006,56.0279,56.1393,56.0001,56.0557,43374.7972
2010-12-02 10:10:00,80.59,80.66,80.57,80.62,10059.491617090318,56.0905,56.1393,56.0766,56.1114,10059.4916
2010-12-02 10:20:00,80.58,80.7,80.58,80.67,30286.641427798808,56.0836,56.1671,56.0836,56.1462,30286.6414
2010-12-02 10:30:00,80.67,80.71,80.59,80.69,17739.318550567874,56.1462,56.1741,56.0905,56.1601,17739.3186
2010-12-02 10:40:00,80.71,80.78,80.47,80.47,26608.977825851813,56.1741,56.2228,56.007,56.007,26608.9778
2010-12-02 10:50:00,80.47,80.5,80.39,80.48,16333.153055705789,56.007,56.0279,55.9513,56.014,16333.1531
2010-12-02 11:00:00,80.48,80.61,80.42,80.6,17198.48566792861,56.014,56.1045,55.9722,56.0975,17198.4857
2010-12-02 11:10:00,80.57,80.72,80.39,80.42,33856.13845321796,56.0766,56.181,55.9513,55.9722,33856.1385
2010-12-02 11:20:00,80.45,80.54,80.41,80.49,25094.64575446187,55.9931,56.0557,55.9653,56.0209,25094.6458
2010-12-02 11:30:00,80.51,80.61,80.44,80.48,12439.156300703082,56.0349,56.1045,55.9861,56.014,12439.1563
2010-12-02 11:40:00,80.49,80.65,80.49,80.63,17522.98539751217,56.0209,56.1323,56.0209,56.1184,17522.9854
2010-12-02 11:50:00,80.63,80.82,80.63,80.82,29096.809085992427,56.1184,56.2506,56.1184,56.2506,29096.8091
2010-12-02 12:00:00,80.82,80.88,80.77,80.83,27149.81070849108,56.2506,56.2924,56.2158,56.2576,27149.8107
2010-12-02 12:10:00,80.85,81.0,80.85,81.0,34180.638182801515,56.2715,56.3759,56.2715,56.3759,34180.6382
2010-12-02 12:20:00,81.01,81.12,81.0,81.12,32233.63980530016,56.3829,56.4594,56.3759,56.4594,32233.6398
2010-12-02 12:30:00,81.11,81.33,81.11,81.3,30827.474310438072,56.4525,56.6056,56.4525,56.5847,30827.4743
2010-12-02 12:40:00,81.3,81.41,81.26,81.39,42184.96484586263,56.5847,56.6613,56.5569,56.6473,42184.9648
2010-12-02 12:50:00,81.38,81.53,81.32,81.34,37858.30178474851,56.6404,56.7448,56.5986,56.6125,37858.3018
2010-12-02 13:00:00,81.3,81.3,81.12,81.2,17522.98539751217,56.5847,56.5847,56.4594,56.5151,17522.9854
2010-12-02 13:10:00,81.21,81.24,81.16,81.19,9194.159004867495,56.5221,56.5429,56.4873,56.5081,9194.159
2010-12-02 13:20:00,81.19,81.31,81.18,81.27,11681.990265008111,56.5081,56.5917,56.5012,56.5638,11681.9903
2010-12-02 13:30:00,81.26,81.41,81.26,81.4,13737.155219037317,56.5569,56.6613,56.5569,56.6543,13737.1552
2010-12-02 13:40:00,81.4,81.42,81.33,81.41,29745.808545159543,56.6543,56.6682,56.6056,56.6613,29745.8085
2010-12-02 13:50:00,81.42,81.47,81.37,81.47,14494.321254732287,56.6682,56.703,56.6334,56.703,14494.3213
2010-12-02 14:00:00,81.47,81.64,81.47,81.63,28664.14277988101,56.703,56.8213,56.703,56.8144,28664.1428
2010-12-02 14:10:00,81.61,81.81,81.59,81.78,42725.79772850189,56.8005,56.9397,56.7865,56.9188,42725.7977
2010-12-02 14:20:00,81.78,81.91,81.73,81.83,39372.633856138455,56.9188,57.0093,56.884,56.9536,39372.6339
2010-12-02 14:30:00,81.83,81.83,81.54,81.55,60356.94970254191,56.9536,56.9536,56.7517,56.7587,60356.9497
2010-12-02 14:40:00,81.56,81.75,81.55,81.72,35694.97025419145,56.7657,56.8979,56.7587,56.877,35694.9703
2010-12-02 14:50:00,81.7,81.82,81.67,81.68,22065.98161168199,56.8631,56.9466,56.8422,56.8492,22065.9816
2010-12-02 15:00:00,81.67,81.75,81.57,81.73,42833.96430502975,56.8422,56.8979,56.7726,56.884,42833.9643
2010-12-02 15:10:00,81.72,81.78,81.68,81.71,39805.30016224986,56.877,56.9188,56.8492,56.8701,39805.3002
2010-12-02 15:20:00,81.71,81.86,81.7,81.85,42076.79826933477,56.8701,56.9745,56.8631,56.9675,42076.7983
2010-12-02 15:30:00,81.85,81.97,81.77,81.94,73769.60519199567,56.9675,57.051,56.9118,57.0301,73769.6052
2010-12-02 15:40:00,81.94,81.98,81.82,81.89,54515.95457003786,57.0301,57.058,56.9466,56.9953,54515.9546
2010-12-02 15:50:00,81.89,81.95,81.8,81.92,83829.096809086,56.9953,57.0371,56.9327,57.0162,83829.0968
2010-12-03 09:30:00,81.49,81.62,81.25,81.28,80043.26663061114,56.7169,56.8074,56.5499,56.5708,80043.2666
2010-12-03 09:40:00,81.27,81.32,80.96,81.23,43699.29691725257,56.5638,56.5986,56.3481,56.536,43699.2969
2010-12-03 09:50:00,81.25,81.3,81.07,81.12,26284.478096268253,56.5499,56.5847,56.4246,56.4594,26284.4781
2010-12-03 10:00:00,81.08,81.28,81.04,81.04,37209.3023255814,56.4316,56.5708,56.4037,56.4037,37209.3023
2010-12-03 10:10:00,81.04,81.04,80.73,80.76,43591.13034072472,56.4037,56.4037,56.188,56.2089,43591.1303
2010-12-03 10:20:00,80.76,80.76,80.52,80.57,35586.8036776636,56.2089,56.2089,56.0418,56.0766,35586.8037
2010-12-03 10:30:00,80.6,80.79,80.59,80.76,54732.28772309356,56.0975,56.2297,56.0905,56.2089,54732.2877
2010-12-03 10:40:00,80.76,80.94,80.76,80.81,25310.978907517576,56.2089,56.3341,56.2089,56.2437,25310.9789
2010-12-03 10:50:00,80.83,81.05,80.83,80.98,25851.81179015684,56.2576,56.4107,56.2576,56.362,25851.8118
2010-12-03 11:00:00,80.99,81.09,80.91,80.91,17522.98539751217,56.3689,56.4385,56.3133,56.3133,17522.9854
2010-12-03 11:10:00,80.94,80.97,80.88,80.97,39264.4672796106,56.3341,56.355,56.2924,56.355,39264.4673
2010-12-03 11:20:00,80.97,81.09,80.94,80.96,32882.63926446728,56.355,56.4385,56.3341,56.3481,32882.6393
2010-12-03 11:30:00,80.93,80.95,80.76,80.76,19902.65008112493,56.3272,56.3411,56.2089,56.2089,19902.6501
2010-12-03 11:40:00,80.76,80.8,80.73,80.76,16441.31963223364,56.2089,56.2367,56.188,56.2089,16441.3196
2010-12-03 11:50:00,80.76,80.76,80.59,80.63,15035.154137371552,56.2089,56.2089,56.0905,56.1184,15035.1541
2010-12-03 12:00:00,80.61,80.72,80.61,80.65,18171.98485667929,56.1045,56.181,56.1045,56.1323,18171.9849
2010-12-03 12:10:00,80.67,80.68,80.6,80.68,14386.154678204435,56.1462,56.1532,56.0975,56.1532,14386.1547
2010-12-03 12:20:00,80.68,80.68,80.58,80.63,14386.154678204435,56.1532,56.1532,56.0836,56.1184,14386.1547
2010-12-03 12:30:00,80.63,80.64,80.51,80.59,35154.13737155219,56.1184,56.1253,56.0349,56.0905,35154.1374
2010-12-03 12:40:00,80.6,80.66,80.6,80.63,27149.81070849108,56.0975,56.1393,56.0975,56.1184,27149.8107
2010-12-03 12:50:00,80.63,80.69,80.57,80.67,14169.821525148727,56.1184,56.1601,56.0766,56.1462,14169.8215
2010-12-03 13:00:00,80.66,80.88,80.66,80.83,12871.822606814494,56.1393,56.2924,56.1393,56.2576,12871.8226
2010-12-03 13:10:00,80.83,80.88,80.8,80.85,12006.489994591671,56.2576,56.2924,56.2367,56.2715,12006.49
2010-12-03 13:20:00,80.85,80.93,80.83,80.88,9626.825310978908,56.2715,56.3272,56.2576,56.2924,9626.8253
2010-12-03 13:30:00,80.89,80.89,80.76,80.79,22065.98161168199,56.2993,56.2993,56.2089,56.2297,22065.9816
2010-12-03 13:40:00,80.8,80.81,80.67,80.67,13088.1557598702,56.2367,56.2437,56.1462,56.1462,13088.1558
2010-12-03 13:50:00,80.67,80.74,80.67,80.74,11573.82368848026,56.1462,56.1949,56.1462,56.1949,11573.8237
2010-12-03 14:00:00,80.76,80.86,80.7,80.73,14602.48783126014,56.2089,56.2785,56.1671,56.188,14602.4878
2010-12-03 14:10:00,80.75,80.78,80.61,80.63,13088.1557598702,56.2019,56.2228,56.1045,56.1184,13088.1558
2010-12-03 14:20:00,80.63,80.63,80.51,80.54,9843.158464034614,56.1184,56.1184,56.0349,56.0557,9843.1585
2010-12-03 14:30:00,80.55,80.68,80.55,80.66,12222.823147647376,56.0627,56.1532,56.0627,56.1393,12222.8231
2010-12-03 14:40:00,80.66,80.76,80.65,80.74,13412.655489453758,56.1393,56.2089,56.1323,56.1949,13412.6555
2010-12-03 14:50:00,80.74,80.79,80.67,80.79,15035.154137371552,56.1949,56.2297,56.1462,56.2297,15035.1541
2010-12-03 15:00:00,80.79,80.87,80.76,80.78,19145.484045429963,56.2297,56.2854,56.2089,56.2228,19145.484
2010-12-03 15:10:00,80.78,80.78,80.69,80.69,16008.653326122228,56.2228,56.2228,56.1601,56.1601,16008.6533
2010-12-03 15:20:00,80.69,80.7,80.62,80.66,18280.15143320714,56.1601,56.1671,56.1114,56.1393,18280.1514
2010-12-03 15:30:00,80.67,80.9,80.66,80.88,23688.480259599783,56.1462,56.3063,56.1393,56.2924,23688.4803
2010-12-03 15:40:00,80.88,81.1,80.83,81.09,58193.61817198485,56.2924,56.4455,56.2576,56.4385,58193.6182
2010-12-03 15:50:00,81.08,81.09,80.96,80.96,95402.92049756624,56.4316,56.4385,56.3481,56.3481,95402.9205
2010-12-06 09:30:00,81.07,81.32,80.83,81.26,34072.47160627366,56.4246,56.5986,56.2576,56.5569,34072.4716
2010-12-06 09:40:00,81.24,81.25,81.02,81.04,12006.489994591671,56.5429,56.5499,56.3898,56.4037,12006.49
2010-12-06 09:50:00,81.06,81.11,80.85,80.87,14602.48783126014,56.4177,56.4525,56.2715,56.2854,14602.4878
2010-12-06 10:00:00,80.89,80.96,80.87,80.88,20876.14926987561,56.2993,56.3481,56.2854,56.2924,20876.1493
2010-12-06 10:10:00,80.89,80.97,80.88,80.95,7896.160086533261,56.2993,56.355,56.2924,56.3411,7896.1601
2010-12-06 10:20:00,80.94,81.18,80.92,81.18,16224.986479177933,56.3341,56.5012,56.3202,56.5012,16224.9865
2010-12-06 10:30:00,81.17,81.22,81.07,81.14,11357.490535424551,56.4942,56.529,56.4246,56.4733,11357.4905
2010-12-06 10:40:00,81.13,81.2,81.06,81.16,14602.48783126014,56.4664,56.5151,56.4177,56.4873,14602.4878
2010-12-06 10:50:00,81.17,81.19,81.05,81.12,9951.325040562466,56.4942,56.5081,56.4107,56.4594,9951.325
2010-12-06 11:00:00,81.13,81.2,81.11,81.2,8436.992969172525,56.4664,56.5151,56.4525,56.5151,8436.993
2010-12-06 11:10:00,81.19,81.25,81.1,81.1,6814.494321254732,56.5081,56.5499,56.4455,56.4455,6814.4943
2010-12-06 11:20:00,81.09,81.12,80.93,80.97,7787.993510005408,56.4385,56.4594,56.3272,56.355,7787.9935
2010-12-06 11:30:00,80.97,80.98,80.84,80.84,14386.154678204435,56.355,56.362,56.2645,56.2645,14386.1547
2010-12-06 11:40:00,80.89,80.92,80.84,80.85,18712.81773931855,56.2993,56.3202,56.2645,56.2715,18712.8177
2010-12-06 11:50:00,80.87,80.92,80.84,80.89,9302.32558139535,56.2854,56.3202,56.2645,56.2993,9302.3256
2010-12-06 12:00:00,80.92,80.93,80.87,80.88,5083.829096809086,56.3202,56.3272,56.2854,56.2924,5083.8291
2010-12-06 12:10:00,80.88,80.92,80.82,80.89,10167.658193618172,56.2924,56.3202,56.2506,56.2993,10167.6582
2010-12-06 12:20:00,80.89,80.96,80.85,80.91,23039.480800432662,56.2993,56.3481,56.2715,56.3133,23039.4808
2010-12-06 12:30:00,80.94,81.07,80.93,81.06,14602.48783126014,56.3341,56.4246,56.3272,56.4177,14602.4878
2010-12-06 12:40:00,81.06,81.09,80.94,80.94,19361.817198485667,56.4177,56.4385,56.3341,56.3341,19361.8172
2010-12-06 12:50:00,80.97,81.02,80.94,81.02,5516.495402920497,56.355,56.3898,56.3341,56.3898,5516.4954
2010-12-06 13:00:00,81.01,81.1,81.01,81.09,16549.486208761493,56.3829,56.4455,56.3829,56.4385,16549.4862
2010-12-06 13:10:00,81.1,81.12,81.06,81.09,10059.491617090318,56.4455,56.4594,56.4177,56.4385,10059.4916
2010-12-06 13:20:00,81.06,81.13,81.06,81.12,2055.164954029205,56.4177,56.4664,56.4177,56.4594,2055.165
2010-12-06 13:30:00,81.12,81.21,81.09,81.19,21525.148729042725,56.4594,56.5221,56.4385,56.5081,21525.1487
2010-12-06 13:40:00,81.19,81.3,81.18,81.26,12439.156300703082,56.5081,56.5847,56.5012,56.5569,12439.1563
2010-12-06 13:50:00,81.26,81.28,81.15,81.18,8436.992969172525,56.5569,56.5708,56.4803,56.5012,8436.993
2010-12-06 14:00:00,81.18,81.25,81.17,81.25,5732.828555976204,56.5012,56.5499,56.4942,56.5499,5732.8286
2010-12-06 14:10:00,81.26,81.26,81.16,81.22,3244.9972958355866,56.5569,56.5569,56.4873,56.529,3244.9973
2010-12-06 14:20:00,81.22,81.22,81.11,81.11,3461.3304488912927,56.529,56.529,56.4525,56.4525,3461.3304
2010-12-06 14:30:00,81.11,81.27,81.09,81.27,8545.159545700379,56.4525,56.5638,56.4385,56.5638,8545.1595
2010-12-06 14:40:00,81.27,81.27,81.21,81.22,8869.659275283937,56.5638,56.5638,56.5221,56.529,8869.6593
2010-12-06 14:50:00,81.22,81.23,81.12,81.2,14494.321254732287,56.529,56.536,56.4594,56.5151,14494.3213
2010-12-06 15:00:00,81.21,81.26,81.2,81.24,6706.327744726879,56.5221,56.5569,56.5151,56.5429,6706.3277
2010-12-06 15:10:00,81.25,81.25,81.14,81.16,4759.329367225527,56.5499,56.5499,56.4733,56.4873,4759.3294
2010-12-06 15:20:00,81.17,81.18,81.09,81.1,7355.327203893997,56.4942,56.5012,56.4385,56.4455,7355.3272
2010-12-06 15:30:00,81.09,81.14,81.09,81.12,10600.324499729582,56.4385,56.4733,56.4385,56.4594,10600.3245
2010-12-06 15:40:00,81.12,81.12,81.05,81.1,55164.95402920497,56.4594,56.4594,56.4107,56.4455,55164.954
2010-12-06 15:50:00,81.1,81.1,81.03,81.06,43699.29691725257,56.4455,56.4455,56.3968,56.4177,43699.2969
2010-12-07 09:30:00,81.82,82.33,81.36,81.47,37101.135749053545,56.9466,57.3016,56.6265,56.703,37101.1357
2010-12-07 09:40:00,81.54,81.69,81.49,81.51,17631.15197404002,56.7517,56.8561,56.7169,56.7309,17631.152
2010-12-07 09:50:00,81.49,81.66,81.48,81.52,20335.316387236344,56.7169,56.8353,56.71,56.7378,20335.3164
2010-12-07 10:00:00,81.49,81.56,81.41,81.41,23904.813412655487,56.7169,56.7657,56.6613,56.6613,23904.8134
2010-12-07 10:10:00,81.42,81.74,81.32,81.72,34829.63764196863,56.6682,56.8909,56.5986,56.877,34829.6376
2010-12-07 10:20:00,81.74,81.74,81.59,81.59,18388.31800973499,56.8909,56.8909,56.7865,56.7865,18388.318
2010-12-07 10:30:00,81.61,81.72,81.48,81.72,26717.144402379665,56.8005,56.877,56.71,56.877,26717.1444
2010-12-07 10:40:00,81.69,81.82,81.69,81.74,24121.146565711195,56.8561,56.9466,56.8561,56.8909,24121.1466
2010-12-07 10:50:00,81.72,81.74,81.68,81.69,13088.1557598702,56.877,56.8909,56.8492,56.8561,13088.1558
2010-12-07 11:00:00,81.71,81.73,81.55,81.61,18388.31800973499,56.8701,56.884,56.7587,56.8005,18388.318
2010-12-07 11:10:00,81.65,81.73,81.61,81.67,12979.989183342346,56.8283,56.884,56.8005,56.8422,12979.9892
2010-12-07 11:20:00,81.66,81.66,81.43,81.45,13304.488912925906,56.8353,56.8353,56.6752,56.6891,13304.4889
2010-12-07 11:30:00,81.48,81.61,81.48,81.59,11898.323418063816,56.71,56.8005,56.71,56.7865,11898.3234
2010-12-07 11:40:00,81.6,81.68,81.5,81.51,5408.328826392644,56.7935,56.8492,56.7239,56.7309,5408.3288
2010-12-07 11:50:00,81.53,81.59,81.48,81.54,5624.66197944835,56.7448,56.7865,56.71,56.7517,5624.662
2010-12-07 12:00:00,81.52,81.58,81.38,81.4,8436.992969172525,56.7378,56.7796,56.6404,56.6543,8436.993
2010-12-07 12:10:00,81.37,81.46,81.34,81.35,11032.990805840996,56.6334,56.6961,56.6125,56.6195,11032.9908
2010-12-07 12:20:00,81.37,81.55,81.36,81.54,12871.822606814494,56.6334,56.7587,56.6265,56.7517,12871.8226
2010-12-07 12:30:00,81.55,81.63,81.53,81.57,5624.66197944835,56.7587,56.8144,56.7448,56.7726,5624.662
2010-12-07 12:40:00,81.6,81.61,81.5,81.53,5624.66197944835,56.7935,56.8005,56.7239,56.7448,5624.662
2010-12-07 12:50:00,81.55,81.7,81.53,81.7,8004.326663061114,56.7587,56.8631,56.7448,56.8631,8004.3267
2010-12-07 13:00:00,81.67,81.71,81.63,81.69,8545.159545700379,56.8422,56.8701,56.8144,56.8561,8545.1595
2010-12-07 13:10:00,81.69,81.69,81.5,81.51,7030.8274743104375,56.8561,56.8561,56.7239,56.7309,7030.8275
2010-12-07 13:20:00,81.51,81.71,81.5,81.7,10816.657652785289,56.7309,56.8701,56.7239,56.8631,10816.6577
2010-12-07 13:30:00,81.71,81.71,81.59,81.62,11249.3239588967,56.8701,56.8701,56.7865,56.8074,11249.324
2010-12-07 13:40:00,81.63,81.75,81.63,81.74,27366.14386154678,56.8144,56.8979,56.8144,56.8909,27366.1439
2010-12-07 13:50:00,81.74,81.77,81.65,81.75,20551.64954029205,56.8909,56.9118,56.8283,56.8979,20551.6495
2010-12-07 14:00:00,81.74,81.78,81.7,81.73,13412.655489453758,56.8909,56.9188,56.8631,56.884,13412.6555
2010-12-07 14:10:00,81.71,81.73,81.66,81.72,12763.656030286642,56.8701,56.884,56.8353,56.877,12763.656
2010-12-07 14:20:00,81.71,81.74,81.69,81.72,40995.13250405624,56.8701,56.8909,56.8561,56.877,40995.1325
2010-12-07 14:30:00,81.72,81.75,81.68,81.72,36992.969172525685,56.877,56.8979,56.8492,56.877,36992.9692
2010-12-07 14:40:00,81.72,81.74,81.67,81.69,13088.1557598702,56.877,56.8909,56.8422,56.8561,13088.1558
2010-12-07 14:50:00,81.69,81.69,81.27,81.27,26392.644672796105,56.8561,56.8561,56.5638,56.5638,26392.6447
2010-12-07 15:00:00,81.3,81.46,81.23,81.39,20767.98269334776,56.5847,56.6961,56.536,56.6473,20767.9827
2010-12-07 15:10:00,81.37,81.42,81.12,81.22,22931.31422390481,56.6334,56.6682,56.4594,56.529,22931.3142
2010-12-07 15:20:00,81.25,81.31,81.07,81.29,24770.14602487831,56.5499,56.5917,56.4246,56.5777,24770.146
2010-12-07 15:30:00,81.3,81.32,81.04,81.21,48783.12601406165,56.5847,56.5986,56.4037,56.5221,48783.126
2010-12-07 15:40:00,81.17,81.2,80.88,81.04,64899.94591671173,56.4942,56.5151,56.2924,56.4037,64899.9459
2010-12-07 15:50:00,81.03,81.1,80.89,80.97,87182.26068144944,56.3968,56.4455,56.2993,56.355,87182.2607
2010-12-08 09:30:00,80.91,81.18,80.71,81.0,21633.315305570577,56.3133,56.5012,56.1741,56.3759,21633.3153
2010-12-08 09:40:00,81.0,81.12,80.71,80.76,40454.29962141698,56.3759,56.4594,56.1741,56.2089,40454.2996
2010-12-08 09:50:00,80.76,80.82,80.53,80.73,20659.8161168199,56.2089,56.2506,56.0488,56.188,20659.8161
2010-12-08 10:00:00,80.73,80.75,80.6,80.69,15035.154137371552,56.188,56.2019,56.0975,56.1601,15035.1541
2010-12-08 10:10:00,80.67,80.67,80.36,80.36,15251.487290427258,56.1462,56.1462,55.9305,55.9305,15251.4873
2010-12-08 10:20:00,80.39,80.39,80.18,80.2,38182.80151433207,55.9513,55.9513,55.8052,55.8191,38182.8015
2010-12-08 10:30:00,80.2,80.2,79.96,79.98,35262.30394808004,55.8191,55.8191,55.6521,55.666,35262.3039
2010-12-08 10:40:00,79.96,79.98,79.81,79.81,26392.644672796105,55.6521,55.666,55.5477,55.5477,26392.6447
2010-12-08 10:50:00,79.81,79.99,79.78,79.93,20659.8161168199,55.5477,55.6729,55.5268,55.6312,20659.8161
2010-12-08 11:00:00,79.93,80.16,79.9,80.14,26825.31097890752,55.6312,55.7913,55.6103,55.7773,26825.311
2010-12-08 11:10:00,80.14,80.31,80.11,80.19,28015.14332071389,55.7773,55.8957,55.7565,55.8121,28015.1433
2010-12-08 11:20:00,80.19,80.19,80.09,80.11,20010.816657652784,55.8121,55.8121,55.7425,55.7565,20010.8167
2010-12-08 11:30:00,80.13,80.13,79.99,80.0,21525.148729042725,55.7704,55.7704,55.6729,55.6799,21525.1487
2010-12-08 11:40:00,79.99,80.27,79.99,80.27,19037.317468902107,55.6729,55.8678,55.6729,55.8678,19037.3175
2010-12-08 11:50:00,80.28,80.44,80.26,80.3,24121.146565711195,55.8748,55.9861,55.8609,55.8887,24121.1466
2010-12-08 12:00:00,80.31,80.34,80.17,80.17,11573.82368848026,55.8957,55.9165,55.7982,55.7982,11573.8237
2010-12-08 12:10:00,80.17,80.25,80.05,80.07,11681.990265008111,55.7982,55.8539,55.7147,55.7286,11681.9903
2010-12-08 12:20:00,80.05,80.08,79.92,79.92,19037.317468902107,55.7147,55.7356,55.6242,55.6242,19037.3175
2010-12-08 12:30:00,79.92,80.02,79.9,80.02,14061.654948620877,55.6242,55.6938,55.6103,55.6938,14061.6549
2010-12-08 12:40:00,80.0,80.04,79.87,79.87,6598.161168199026,55.6799,55.7077,55.5894,55.5894,6598.1612
2010-12-08 12:50:00,79.87,79.88,79.68,79.75,15035.154137371552,55.5894,55.5964,55.4572,55.5059,15035.1541
2010-12-08 13:00:00,79.75,80.04,79.75,80.03,12655.489453758788,55.5059,55.7077,55.5059,55.7008,12655.4895
2010-12-08 13:10:00,80.05,80.14,80.03,80.03,10600.324499729582,55.7147,55.7773,55.7008,55.7008,10600.3245
2010-12-08 13:20:00,80.03,80.03,79.99,80.01,8977.82585181179,55.7008,55.7008,55.6729,55.6869,8977.8259
2010-12-08 13:30:00,80.0,80.08,79.99,80.0,28880.475932936723,55.6799,55.7356,55.6729,55.6799,28880.4759
2010-12-08 13:40:00,80.03,80.08,79.99,80.02,18929.15089237425,55.7008,55.7356,55.6729,55.6938,18929.1509
2010-12-08 13:50:00,80.02,80.11,80.02,80.11,13737.155219037317,55.6938,55.7565,55.6938,55.7565,13737.1552
2010-12-08 14:00:00,80.09,80.11,80.01,80.08,9518.658734451054,55.7425,55.7565,55.6869,55.7356,9518.6587
2010-12-08 14:10:00,80.08,80.18,80.08,80.18,16441.31963223364,55.7356,55.8052,55.7356,55.8052,16441.3196
2010-12-08 14:20:00,80.18,80.21,80.16,80.18,12547.322877230936,55.8052,55.8261,55.7913,55.8052,12547.3229
2010-12-08 14:30:00,80.19,80.33,80.18,80.33,24229.313142239047,55.8121,55.9096,55.8052,55.9096,24229.3131
2010-12-08 14:40:00,80.32,80.42,80.22,80.34,19253.65062195781,55.9026,55.9722,55.833,55.9165,19253.6506
2010-12-08 14:50:00,80.33,80.35,80.28,80.3,13520.82206598161,55.9096,55.9235,55.8748,55.8887,13520.8221
2010-12-08 15:00:00,80.29,80.39,80.26,80.36,19578.15035154137,55.8817,55.9513,55.8609,55.9305,19578.1504
2010-12-08 15:10:00,80.36,80.36,80.27,80.27,16116.81990265008,55.9305,55.9305,55.8678,55.8678,16116.8199
2010-12-08 15:20:00,80.27,80.37,80.25,80.3,14602.48783126014,55.8678,55.9374,55.8539,55.8887,14602.4878
2010-12-08 15:30:00,80.28,80.4,80.24,80.38,17955.65170362358,55.8748,55.9583,55.8469,55.9444,17955.6517
2010-12-08 15:40:00,80.38,80.49,80.35,80.46,51379.12385073013,55.9444,56.0209,55.9235,56.0001,51379.1239
2010-12-08 15:50:00,80.46,80.54,80.43,80.46,60032.44997295836,56.0001,56.0557,55.9792,56.0001,60032.45
2010-12-09 09:30:00,80.88,81.11,80.28,80.31,27690.64359113034,56.2924,56.4525,55.8748,55.8957,27690.6436
2010-12-09 09:40:00,80.35,80.47,80.27,80.27,12006.489994591671,55.9235,56.007,55.8678,55.8678,12006.49
2010-12-09 09:50:00,80.3,80.58,80.29,80.46,13953.488372093025,55.8887,56.0836,55.8817,56.0001,13953.4884
2010-12-09 10:00:00,80.47,80.48,80.27,80.28,19902.65008112493,56.007,56.014,55.8678,55.8748,19902.6501
2010-12-09 10:10:00,80.28,80.28,80.0,80.05,13196.322336398052,55.8748,55.8748,55.6799,55.7147,13196.3223
2010-12-09 10:20:00,80.04,80.09,79.95,80.09,7463.49378042185,55.7077,55.7425,55.6451,55.7425,7463.4938
2010-12-09 10:30:00,80.08,80.25,80.07,80.07,14061.654948620877,55.7356,55.8539,55.7286,55.7286,14061.6549
2010-12-09 10:40:00,80.05,80.07,79.94,79.94,61005.94916170903,55.7147,55.7286,55.6381,55.6381,61005.9492
2010-12-09 10:50:00,79.96,79.98,79.83,79.93,32017.306652244457,55.6521,55.666,55.5616,55.6312,32017.3067
2010-12-09 11:00:00,79.9,79.99,79.87,79.94,41860.46511627907,55.6103,55.6729,55.5894,55.6381,41860.4651
2010-12-09 11:10:00,79.98,80.01,79.85,79.86,37101.135749053545,55.666,55.6869,55.5755,55.5825,37101.1357
2010-12-09 11:20:00,79.8,79.86,79.78,79.79,24661.97944835046,55.5407,55.5825,55.5268,55.5337,24661.9794
2010-12-09 11:30:00,79.78,79.85,79.74,79.79,25310.978907517576,55.5268,55.5755,55.4989,55.5337,25310.9789
2010-12-09 11:40:00,79.78,79.8,79.65,79.7,11249.3239588967,55.5268,55.5407,55.4363,55.4711,11249.324
2010-12-09 11:50:00,79.71,79.79,79.7,79.78,7247.160627366144,55.4781,55.5337,55.4711,55.5268,7247.1606
2010-12-09 12:00:00,79.75,79.91,79.75,79.9,11141.157382368849,55.5059,55.6173,55.5059,55.6103,11141.1574
2010-12-09 12:10:00,79.88,79.91,79.83,79.87,10167.658193618172,55.5964,55.6173,55.5616,55.5894,10167.6582
2010-12-09 12:20:00,79.88,79.88,79.77,79.82,7896.160086533261,55.5964,55.5964,55.5198,55.5546,7896.1601
2010-12-09 12:30:00,79.81,79.9,79.8,79.83,5191.995673336939,55.5477,55.6103,55.5407,55.5616,5191.9957
2010-12-09 12:40:00,79.86,80.02,79.86,80.01,7247.160627366144,55.5825,55.6938,55.5825,55.6869,7247.1606
2010-12-09 12:50:00,80.01,80.03,79.95,79.96,8761.492698756085,55.6869,55.7008,55.6451,55.6521,8761.4927
2010-12-09 13:00:00,79.97,80.04,79.92,80.02,22390.48134126555,55.659,55.7077,55.6242,55.6938,22390.4813
2010-12-09 13:10:00,80.02,80.04,79.63,79.63,40995.13250405624,55.6938,55.7077,55.4224,55.4224,40995.1325
2010-12-09 13:20:00,79.63,79.63,79.63,79.63,0.0,55.4224,55.4224,55.4224,55.4224,0.0
2010-12-09 13:30:00,79.54,81.99,79.53,81.99,244240.12979989185,55.3597,57.0649,55.3528,57.0649,244240.1298
2010-12-09 13:40:00,81.99,82.98,81.74,82.97,990265.0081124932,57.0649,57.754,56.8909,57.747,990265.0081
2010-12-09 13:50:00,82.96,83.13,81.98,82.11,332936.7225527312,57.7401,57.8584,57.058,57.1485,332936.7226
2010-12-09 14:00:00,82.11,82.14,81.74,81.86,193077.3391022174,57.1485,57.1693,56.8909,56.9745,193077.3391
2010-12-09 14:10:00,81.86,82.0,81.86,81.88,90643.59113034072,56.9745,57.0719,56.9745,56.9884,90643.5911
2010-12-09 14:20:00,81.88,81.96,81.72,81.9,125148.7290427258,56.9884,57.0441,56.877,57.0023,125148.729
2010-12-09 14:30:00,81.88,81.9,81.61,81.66,101243.9156300703,56.9884,57.0023,56.8005,56.8353,101243.9156
2010-12-09 14:40:00,81.62,81.66,81.33,81.37,106976.7441860465,56.8074,56.8353,56.6056,56.6334,106976.7442
2010-12-09 14:50:00,81.36,81.49,81.25,81.38,85235.26230394808,56.6265,56.7169,56.5499,56.6404,85235.2623
2010-12-09 15:00:00,81.39,81.49,81.31,81.37,55381.28718226068,56.6473,56.7169,56.5917,56.6334,55381.2872
2010-12-09 15:10:00,81.37,81.39,81.34,81.37,55922.12006489994,56.6334,56.6473,56.6125,56.6334,55922.1201
2010-12-09 15:20:00,81.37,81.82,81.37,81.77,86533.26122228231,56.6334,56.9466,56.6334,56.9118,86533.2612
2010-12-09 15:30:00,81.77,81.82,81.74,81.82,96592.75283937262,56.9118,56.9466,56.8909,56.9466,96592.7528
2010-12-09 15:40:00,81.82,81.91,81.8,81.86,207463.49378042185,56.9466,57.0093,56.9327,56.9745,207463.4938
2010-12-09 15:50:00,81.86,82.1,81.86,82.03,224878.31260140616,56.9745,57.1415,56.9745,57.0928,224878.3126
2010-12-10 09:30:00,82.38,82.74,81.75,82.19,59167.11736073553,57.3364,57.5869,56.8979,57.2041,59167.1174
2010-12-10 09:40:00,82.19,82.26,81.85,82.15,43807.46349378042,57.2041,57.2529,56.9675,57.1763,43807.4635
2010-12-10 09:50:00,82.2,82.4,82.09,82.27,30286.641427798808,57.2111,57.3503,57.1345,57.2598,30286.6414
2010-12-10 10:00:00,82.28,82.31,81.98,82.1,34721.471065440775,57.2668,57.2877,57.058,57.1415,34721.4711
2010-12-10 10:10:00,82.12,82.13,81.97,82.1,34180.638182801515,57.1554,57.1624,57.051,57.1415,34180.6382
2010-12-10 10:20:00,82.1,82.14,82.0,82.04,28555.97620335316,57.1415,57.1693,57.0719,57.0997,28555.9762
2010-12-10 10:30:00,82.08,82.08,81.7,81.7,49864.79177934018,57.1276,57.1276,56.8631,56.8631,49864.7918
2010-12-10 10:40:00,81.73,81.93,81.66,81.91,41644.13196322336,56.884,57.0232,56.8353,57.0093,41644.132
2010-12-10 10:50:00,81.92,82.11,81.92,82.11,37425.6354786371,57.0162,57.1485,57.0162,57.1485,37425.6355
2010-12-10 11:00:00,82.11,82.15,82.03,82.12,42509.46457544619,57.1485,57.1763,57.0928,57.1554,42509.4646
2010-12-10 11:10:00,82.12,82.22,82.1,82.12,112601.40616549486,57.1554,57.225,57.1415,57.1554,112601.4062
2010-12-10 11:20:00,82.14,82.18,82.1,82.1,40237.96646836127,57.1693,57.1972,57.1415,57.1415,40237.9665
2010-12-10 11:30:00,82.1,82.11,81.96,82.09,42076.79826933477,57.1415,57.1485,57.0441,57.1345,42076.7983
2010-12-10 11:40:00,82.09,82.17,82.06,82.15,28015.14332071389,57.1345,57.1902,57.1137,57.1763,28015.1433
2010-12-10 11:50:00,82.17,82.31,82.15,82.28,55597.62033531639,57.1902,57.2877,57.1763,57.2668,55597.6203
2010-12-10 12:00:00,82.28,82.35,82.18,82.29,77122.7690643591,57.2668,57.3155,57.1972,57.2737,77122.7691
2010-12-10 12:10:00,82.3,82.37,82.17,82.19,48783.12601406165,57.2807,57.3294,57.1902,57.2041,48783.126
2010-12-10 12:20:00,82.19,82.34,82.11,82.3,58518.11790156841,57.2041,57.3085,57.1485,57.2807,58518.1179
2010-12-10 12:30:00,82.3,82.32,82.17,82.2,50838.290968090856,57.2807,57.2946,57.1902,57.2111,50838.291
2010-12-10 12:40:00,82.2,82.26,82.13,82.21,61114.11573823688,57.2111,57.2529,57.1624,57.2181,61114.1157
2010-12-10 12:50:00,82.21,82.21,82.1,82.19,17522.98539751217,57.2181,57.2181,57.1415,57.2041,17522.9854
2010-12-10 13:00:00,82.19,82.3,82.18,82.28,22174.14818820984,57.2041,57.2807,57.1972,57.2668,22174.1482
2010-12-10 13:10:00,82.28,82.31,82.25,82.25,28880.475932936723,57.2668,57.2877,57.2459,57.2459,28880.4759
2010-12-10 13:20:00,82.25,82.29,82.19,82.23,22390.48134126555,57.2459,57.2737,57.2041,57.232,22390.4813
2010-12-10 13:30:00,82.22,82.3,82.22,82.24,20443.4829637642,57.225,57.2807,57.225,57.2389,20443.483
2010-12-10 13:40:00,82.24,82.25,82.21,82.25,17198.48566792861,57.2389,57.2459,57.2181,57.2459,17198.4857
2010-12-10 13:50:00,82.25,82.32,82.23,82.3,24012.979989183343,57.2459,57.2946,57.232,57.2807,24012.98
2010-12-10 14:00:00,82.28,82.32,82.23,82.25,35154.13737155219,57.2668,57.2946,57.232,57.2459,35154.1374
2010-12-10 14:10:00,82.25,82.26,82.21,82.24,30070.308274743104,57.2459,57.2529,57.2181,57.2389,30070.3083
2010-12-10 14:20:00,82.24,82.28,82.21,82.21,31151.974040021632,57.2389,57.2668,57.2181,57.2181,31151.974
2010-12-10 14:30:00,82.2,82.23,82.16,82.2,31909.1400757166,57.2111,57.232,57.1833,57.2111,31909.1401
2010-12-10 14:40:00,82.19,82.21,82.13,82.2,15575.987020010816,57.2041,57.2181,57.1624,57.2111,15575.987
2010-12-10 14:50:00,82.21,82.22,82.11,82.14,43807.46349378042,57.2181,57.225,57.1485,57.1693,43807.4635
2010-12-10 15:00:00,82.15,82.22,82.14,82.19,55813.95348837209,57.1763,57.225,57.1693,57.2041,55813.9535
2010-12-10 15:10:00,82.19,82.2,82.11,82.18,48783.12601406165,57.2041,57.2111,57.1485,57.1972,48783.126
2010-12-10 15:20:00,82.18,82.18,82.12,82.17,32666.306111411574,57.1972,57.1972,57.1554,57.1902,32666.3061
2010-12-10 15:30:00,82.17,82.26,82.15,82.19,53001.62249864792,57.1902,57.2529,57.1763,57.2041,53001.6225
2010-12-10 15:40:00,82.2,82.21,82.09,82.1,97133.58572201188,57.2111,57.2181,57.1345,57.1415,97133.5857
2010-12-10 15:50:00,82.11,82.18,82.1,82.11,94104.92157923202,57.1485,57.1972,57.1415,57.1485,94104.9216
2010-12-13 09:30:00,83.2,83.2,81.85,82.1,223255.8139534884,57.9071,57.9071,56.9675,57.1415,223255.814
2010-12-13 09:40:00,82.18,82.23,81.88,82.17,45213.62898864251,57.1972,57.232,56.9884,57.1902,45213.629
2010-12-13 09:50:00,82.2,82.2,82.03,82.19,30178.47485127096,57.2111,57.2111,57.0928,57.2041,30178.4749
2010-12-13 10:00:00,82.16,82.32,82.13,82.2,78853.43428880475,57.1833,57.2946,57.1624,57.2111,78853.4343
2010-12-13 10:10:00,82.2,82.22,82.09,82.11,20984.31584640346,57.2111,57.225,57.1345,57.1485,20984.3158
2010-12-13 10:20:00,82.11,82.23,82.1,82.19,41860.46511627907,57.1485,57.232,57.1415,57.2041,41860.4651
2010-12-13 10:30:00,82.21,82.23,82.1,82.12,27798.8101676582,57.2181,57.232,57.1415,57.1554,27798.8102
2010-12-13 10:40:00,82.12,82.28,82.1,82.22,36127.63656030287,57.1554,57.2668,57.1415,57.225,36127.6366
2010-12-13 10:50:00,82.23,82.33,82.21,82.22,30286.641427798808,57.232,57.3016,57.2181,57.225,30286.6414
2010-12-13 11:00:00,82.2,82.23,82.06,82.19,24878.312601406164,57.2111,57.232,57.1137,57.2041,24878.3126
2010-12-13 11:10:00,82.19,82.2,82.11,82.18,62303.94808004327,57.2041,57.2111,57.1485,57.1972,62303.9481
2010-12-13 11:20:00,82.18,82.19,82.1,82.19,30178.47485127096,57.1972,57.2041,57.1415,57.2041,30178.4749
2010-12-13 11:30:00,82.15,82.18,82.13,82.14,27041.64413196322,57.1763,57.1972,57.1624,57.1693,27041.6441
2010-12-13 11:40:00,82.15,82.17,82.0,82.11,25310.978907517576,57.1763,57.1902,57.0719,57.1485,25310.9789
2010-12-13 11:50:00,82.13,82.23,82.11,82.15,44348.29637641968,57.1624,57.232,57.1485,57.1763,44348.2964
2010-12-13 12:00:00,82.16,82.27,82.16,82.2,33098.972417522986,57.1833,57.2598,57.1833,57.2111,33098.9724
2010-12-13 12:10:00,82.18,82.23,82.15,82.22,35262.30394808004,57.1972,57.232,57.1763,57.225,35262.3039
2010-12-13 12:20:00,82.22,82.23,82.16,82.21,12871.822606814494,57.225,57.232,57.1833,57.2181,12871.8226
2010-12-13 12:30:00,82.21,82.25,82.2,82.25,13304.488912925906,57.2181,57.2459,57.2111,57.2459,13304.4889
2010-12-13 12:40:00,82.25,82.29,82.23,82.23,11141.157382368849,57.2459,57.2737,57.232,57.232,11141.1574
2010-12-13 12:50:00,82.25,82.39,82.23,82.28,35045.97079502434,57.2459,57.3433,57.232,57.2668,35045.9708
2010-12-13 13:00:00,82.28,82.28,82.24,82.28,6706.327744726879,57.2668,57.2668,57.2389,57.2668,6706.3277
2010-12-13 13:10:00,82.27,82.31,82.25,82.31,34613.30448891292,57.2598,57.2877,57.2459,57.2877,34613.3045
2010-12-13 13:20:00,82.31,82.31,82.27,82.28,35370.470524607896,57.2877,57.2877,57.2598,57.2668,35370.4705
2010-12-13 13:30:00,82.27,82.28,82.24,82.27,16549.486208761493,57.2598,57.2668,57.2389,57.2598,16549.4862
2010-12-13 13:40:00,82.27,82.28,82.25,82.27,19037.317468902107,57.2598,57.2668,57.2459,57.2598,19037.3175
2010-12-13 13:50:00,82.27,82.27,82.15,82.2,10708.491076257436,57.2598,57.2598,57.1763,57.2111,10708.4911
2010-12-13 14:00:00,82.24,82.35,82.22,82.27,16657.652785289345,57.2389,57.3155,57.225,57.2598,16657.6528
2010-12-13 14:10:00,82.28,82.3,82.24,82.28,24121.146565711195,57.2668,57.2807,57.2389,57.2668,24121.1466
2010-12-13 14:20:00,82.28,82.31,82.23,82.27,17847.485127095726,57.2668,57.2877,57.232,57.2598,17847.4851
2010-12-13 14:30:00,82.27,82.3,82.26,82.26,35694.97025419145,57.2598,57.2807,57.2529,57.2529,35694.9703
2010-12-13 14:40:00,82.27,82.31,82.25,82.29,26500.81124932396,57.2598,57.2877,57.2459,57.2737,26500.8112
2010-12-13 14:50:00,82.27,82.31,82.17,82.27,50621.95781503515,57.2598,57.2877,57.1902,57.2598,50621.9578
2010-12-13 15:00:00,82.27,82.27,82.09,82.09,22282.314764737694,57.2598,57.2598,57.1345,57.1345,22282.3148
2010-12-13 15:10:00,82.05,82.11,82.03,82.09,21525.148729042725,57.1067,57.1485,57.0928,57.1345,21525.1487
2010-12-13 15:20:00,82.1,82.1,82.0,82.04,28988.64250946457,57.1415,57.1415,57.0719,57.0997,28988.6425
2010-12-13 15:30:00,82.07,82.09,81.87,81.96,49648.45862628448,57.1206,57.1345,56.9814,57.0441,49648.4586
2010-12-13 15:40:00,81.95,81.98,81.78,81.91,60248.78312601406,57.0371,57.058,56.9188,57.0093,60248.7831
2010-12-13 15:50:00,81.91,82.0,81.89,81.95,59275.28393726338,57.0093,57.0719,56.9953,57.0371,59275.2839
2010-12-14 09:30:00,81.79,82.49,81.68,81.73,30286.641427798808,56.9257,57.4129,56.8492,56.884,30286.6414
2010-12-14 09:40:00,81.71,81.91,81.67,81.91,20227.14981070849,56.8701,57.0093,56.8422,57.0093,20227.1498
2010-12-14 09:50:00,81.87,81.92,81.56,81.56,23904.813412655487,56.9814,57.0162,56.7657,56.7657,23904.8134
2010-12-14 10:00:00,81.57,81.64,81.44,81.62,24121.146565711195,56.7726,56.8213,56.6821,56.8074,24121.1466
2010-12-14 10:10:00,81.63,81.78,81.63,81.78,14710.654407787992,56.8144,56.9188,56.8144,56.9188,14710.6544
2010-12-14 10:20:00,81.78,81.84,81.72,81.75,9518.658734451054,56.9188,56.9605,56.877,56.8979,9518.6587
2010-12-14 10:30:00,81.74,81.75,81.61,81.67,17198.48566792861,56.8909,56.8979,56.8005,56.8422,17198.4857
2010-12-14 10:40:00,81.68,81.7,81.5,81.59,17414.818820984314,56.8492,56.8631,56.7239,56.7865,17414.8188
2010-12-14 10:50:00,81.56,81.62,81.55,81.58,11681.990265008111,56.7657,56.8074,56.7587,56.7796,11681.9903
2010-12-14 11:00:00,81.58,81.63,81.57,81.61,8977.82585181179,56.7796,56.8144,56.7726,56.8005,8977.8259
2010-12-14 11:10:00,81.6,81.63,81.58,81.6,10600.324499729582,56.7935,56.8144,56.7796,56.7935,10600.3245
2010-12-14 11:20:00,81.61,81.63,81.55,81.61,13304.488912925906,56.8005,56.8144,56.7587,56.8005,13304.4889
2010-12-14 11:30:00,81.61,81.8,81.6,81.8,15684.153596538668,56.8005,56.9327,56.7935,56.9327,15684.1536
2010-12-14 11:40:00,81.81,81.82,81.74,81.81,10167.658193618172,56.9397,56.9466,56.8909,56.9397,10167.6582
2010-12-14 11:50:00,81.77,81.82,81.59,81.61,12871.822606814494,56.9118,56.9466,56.7865,56.8005,12871.8226
2010-12-14 12:00:00,81.61,81.65,81.54,81.54,24121.146565711195,56.8005,56.8283,56.7517,56.7517,24121.1466
2010-12-14 12:10:00,81.53,81.58,81.5,81.51,39913.46673877772,56.7448,56.7796,56.7239,56.7309,39913.4667
2010-12-14 12:20:00,81.51,81.54,81.49,81.52,17306.65224445646,56.7309,56.7517,56.7169,56.7378,17306.6522
2010-12-14 12:30:00,81.52,81.55,81.49,81.51,13520.82206598161,56.7378,56.7587,56.7169,56.7309,13520.8221
2010-12-14 12:40:00,81.51,81.61,81.5,81.58,8436.992969172525,56.7309,56.8005,56.7239,56.7796,8436.993
2010-12-14 12:50:00,81.6,81.69,81.6,81.64,13304.488912925906,56.7935,56.8561,56.7935,56.8213,13304.4889
2010-12-14 13:00:00,81.62,81.63,81.55,81.6,12763.656030286642,56.8074,56.8144,56.7587,56.7935,12763.656
2010-12-14 13:10:00,81.6,81.61,81.52,81.53,17414.818820984314,56.7935,56.8005,56.7378,56.7448,17414.8188
2010-12-14 13:20:00,81.53,81.54,81.42,81.44,24121.146565711195,56.7448,56.7517,56.6682,56.6821,24121.1466
2010-12-14 13:30:00,81.44,81.49,81.4,81.45,32558.13953488372,56.6821,56.7169,56.6543,56.6891,32558.1395
2010-12-14 13:40:00,81.45,81.47,81.25,81.25,45862.62844780963,56.6891,56.703,56.5499,56.5499,45862.6284
2010-12-14 13:50:00,81.28,81.38,81.26,81.37,22714.981070849102,56.5708,56.6404,56.5569,56.6334,22714.9811
2010-12-14 14:00:00,81.37,81.44,81.33,81.37,30502.97458085452,56.6334,56.6821,56.6056,56.6334,30502.9746
2010-12-14 14:10:00,81.37,81.61,81.36,81.59,43158.4640346133,56.6334,56.8005,56.6265,56.7865,43158.464
2010-12-14 14:20:00,81.59,81.66,81.41,81.43,29637.64196863169,56.7865,56.8353,56.6613,56.6752,29637.642
2010-12-14 14:30:00,81.43,81.58,81.41,81.49,26068.14494321255,56.6752,56.7796,56.6613,56.7169,26068.1449
2010-12-14 14:40:00,81.49,81.51,81.3,81.37,15143.320713899404,56.7169,56.7309,56.5847,56.6334,15143.3207
2010-12-14 14:50:00,81.33,81.53,81.25,81.5,16441.31963223364,56.6056,56.7448,56.5499,56.7239,16441.3196
2010-12-14 15:00:00,81.53,81.57,81.48,81.5,12222.823147647376,56.7448,56.7726,56.71,56.7239,12222.8231
2010-12-14 15:10:00,81.53,81.57,81.2,81.2,17090.319091400757,56.7448,56.7726,56.5151,56.5151,17090.3191
2010-12-14 15:20:00,81.2,81.28,81.12,81.12,155219.0373174689,56.5151,56.5708,56.4594,56.4594,155219.0373
2010-12-14 15:30:00,81.15,81.49,80.89,80.98,130665.2244456463,56.4803,56.7169,56.2993,56.362,130665.2244
2010-12-14 15:40:00,80.98,81.04,80.94,80.99,71606.27366143861,56.362,56.4037,56.3341,56.3689,71606.2737
2010-12-14 15:50:00,80.99,81.05,80.88,80.95,170362.3580313683,56.3689,56.4107,56.2924,56.3411,170362.358
2010-12-15 09:30:00,80.75,81.1,80.75,80.84,31909.1400757166,56.2019,56.4455,56.2019,56.2645,31909.1401
2010-12-15 09:40:00,80.83,80.87,80.68,80.85,25419.145484045428,56.2576,56.2854,56.1532,56.2715,25419.1455
2010-12-15 09:50:00,80.85,80.99,80.81,80.99,28447.80962682531,56.2715,56.3689,56.2437,56.3689,28447.8096
2010-12-15 10:00:00,80.97,81.02,80.92,81.0,29313.14223904813,56.355,56.3898,56.3202,56.3759,29313.1422
2010-12-15 10:10:00,81.02,81.1,80.94,80.97,27149.81070849108,56.3898,56.4455,56.3341,56.355,27149.8107
2010-12-15 10:20:00,80.98,81.02,80.9,80.97,21092.48242293132,56.362,56.3898,56.3063,56.355,21092.4824
2010-12-15 10:30:00,80.97,81.07,80.92,81.0,28772.30935640887,56.355,56.4246,56.3202,56.3759,28772.3094
2010-12-15 10:40:00,81.01,81.05,80.93,81.05,10600.324499729582,56.3829,56.4107,56.3272,56.4107,10600.3245
2010-12-15 10:50:00,81.05,81.1,81.02,81.07,10924.824229313142,56.4107,56.4455,56.3898,56.4246,10924.8242
2010-12-15 11:00:00,81.08,81.18,81.03,81.09,24661.97944835046,56.4316,56.5012,56.3968,56.4385,24661.9794
2010-12-15 11:10:00,81.1,81.12,80.85,80.9,18388.31800973499,56.4455,56.4594,56.2715,56.3063,18388.318
2010-12-15 11:20:00,80.92,81.19,80.92,81.17,27906.97674418605,56.3202,56.5081,56.3202,56.4942,27906.9767
2010-12-15 11:30:00,81.19,81.37,81.15,81.36,36992.969172525685,56.5081,56.6334,56.4803,56.6265,36992.9692
2010-12-15 11:40:00,81.33,81.45,81.27,81.39,29745.808545159543,56.6056,56.6891,56.5638,56.6473,29745.8085
2010-12-15 11:50:00,81.38,81.46,81.32,81.46,11032.990805840996,56.6404,56.6961,56.5986,56.6961,11032.9908
2010-12-15 12:00:00,81.46,81.55,81.41,81.55,17414.818820984314,56.6961,56.7587,56.6613,56.7587,17414.8188
2010-12-15 12:10:00,81.52,81.67,81.52,81.65,35262.30394808004,56.7378,56.8422,56.7378,56.8283,35262.3039
2010-12-15 12:20:00,81.66,81.74,81.64,81.74,10275.824770146024,56.8353,56.8909,56.8213,56.8909,10275.8248
2010-12-15 12:30:00,81.74,81.74,81.6,81.62,10167.658193618172,56.8909,56.8909,56.7935,56.8074,10167.6582
2010-12-15 12:40:00,81.61,81.66,81.49,81.51,13628.988642509465,56.8005,56.8353,56.7169,56.7309,13628.9886
2010-12-15 12:50:00,81.52,81.52,81.4,81.49,6057.328285559762,56.7378,56.7378,56.6543,56.7169,6057.3283
2010-12-15 13:00:00,81.5,81.55,81.47,81.54,5516.495402920497,56.7239,56.7587,56.703,56.7517,5516.4954
2010-12-15 13:10:00,81.54,81.62,81.53,81.61,16549.486208761493,56.7517,56.8074,56.7448,56.8005,16549.4862
2010-12-15 13:20:00,81.6,81.63,81.5,81.6,16549.486208761493,56.7935,56.8144,56.7239,56.7935,16549.4862
2010-12-15 13:30:00,81.61,81.67,81.5,81.58,33964.30502974581,56.8005,56.8422,56.7239,56.7796,33964.305
2010-12-15 13:40:00,81.59,81.62,81.53,81.61,6057.328285559762,56.7865,56.8074,56.7448,56.8005,6057.3283
2010-12-15 13:50:00,81.62,81.67,81.57,81.65,8761.492698756085,56.8074,56.8422,56.7726,56.8283,8761.4927
2010-12-15 14:00:00,81.7,81.71,81.58,81.58,11573.82368848026,56.8631,56.8701,56.7796,56.7796,11573.8237
2010-12-15 14:10:00,81.59,81.6,81.51,81.57,13845.32179556517,56.7865,56.7935,56.7309,56.7726,13845.3218
2010-12-15 14:20:00,81.56,81.56,81.45,81.46,14926.9875608437,56.7657,56.7657,56.6891,56.6961,14926.9876
2010-12-15 14:30:00,81.47,81.49,81.29,81.4,18712.81773931855,56.703,56.7169,56.5777,56.6543,18712.8177
2010-12-15 14:40:00,81.4,81.56,81.36,81.49,24986.47917793402,56.6543,56.7657,56.6265,56.7169,24986.4792
2010-12-15 14:50:00,81.5,81.55,81.36,81.42,13412.655489453758,56.7239,56.7587,56.6265,56.6682,13412.6555
2010-12-15 15:00:00,81.4,81.6,81.4,81.5,17414.818820984314,56.6543,56.7935,56.6543,56.7239,17414.8188
2010-12-15 15:10:00,81.5,81.56,81.47,81.53,18604.6511627907,56.7239,56.7657,56.703,56.7448,18604.6512
2010-12-15 15:20:00,81.52,81.68,81.49,81.6,30611.141157382368,56.7378,56.8492,56.7169,56.7935,30611.1412
2010-12-15 15:30:00,81.59,81.6,81.52,81.52,64575.446187128175,56.7865,56.7935,56.7378,56.7378,64575.4462
2010-12-15 15:40:00,81.52,81.56,81.41,81.49,68685.77609518658,56.7378,56.7657,56.6613,56.7169,68685.7761
2010-12-15 15:50:00,81.48,81.55,81.37,81.4,102433.74797187668,56.71,56.7587,56.6334,56.6543,102433.748
2010-12-16 09:30:00,81.12,81.98,81.09,81.92,28555.97620335316,56.4594,57.058,56.4385,57.0162,28555.9762
2010-12-16 09:40:00,81.88,81.9,81.61,81.7,16657.652785289345,56.9884,57.0023,56.8005,56.8631,16657.6528
2010-12-16 09:50:00,81.72,81.77,81.25,81.25,28664.14277988101,56.877,56.9118,56.5499,56.5499,28664.1428
2010-12-16 10:00:00,81.27,81.59,81.25,81.42,21308.81557598702,56.5638,56.7865,56.5499,56.6682,21308.8156
2010-12-16 10:10:00,81.39,81.39,81.14,81.25,45970.79502433748,56.6473,56.6473,56.4733,56.5499,45970.795
2010-12-16 10:20:00,81.25,81.3,81.09,81.11,26176.3115197404,56.5499,56.5847,56.4385,56.4525,26176.3115
2010-12-16 10:30:00,81.11,81.25,81.06,81.16,23688.480259599783,56.4525,56.5499,56.4177,56.4873,23688.4803
2010-12-16 10:40:00,81.19,81.27,81.1,81.15,20551.64954029205,56.5081,56.5638,56.4455,56.4803,20551.6495
2010-12-16 10:50:00,81.13,81.19,81.06,81.19,11790.156841535963,56.4664,56.5081,56.4177,56.5081,11790.1568
2010-12-16 11:00:00,81.21,81.31,81.21,81.27,10492.15792320173,56.5221,56.5917,56.5221,56.5638,10492.1579
2010-12-16 11:10:00,81.27,81.39,81.24,81.32,33856.13845321796,56.5638,56.6473,56.5429,56.5986,33856.1385
2010-12-16 11:20:00,81.35,81.39,81.24,81.36,28015.14332071389,56.6195,56.6473,56.5429,56.6265,28015.1433
2010-12-16 11:30:00,81.36,81.42,81.33,81.34,8220.65981611682,56.6265,56.6682,56.6056,56.6125,8220.6598
2010-12-16 11:40:00,81.34,81.47,81.34,81.44,5300.162249864791,56.6125,56.703,56.6125,56.6821,5300.1622
2010-12-16 11:50:00,81.44,81.55,81.39,81.55,10600.324499729582,56.6821,56.7587,56.6473,56.7587,10600.3245
2010-12-16 12:00:00,81.56,81.61,81.49,81.49,10059.491617090318,56.7657,56.8005,56.7169,56.7169,10059.4916
2010-12-16 12:10:00,81.48,81.49,81.44,81.49,5732.828555976204,56.71,56.7169,56.6821,56.7169,5732.8286
2010-12-16 12:20:00,81.48,81.49,81.4,81.4,6165.494862087615,56.71,56.7169,56.6543,56.6543,6165.4949
2010-12-16 12:30:00,81.41,81.41,81.33,81.35,22931.31422390481,56.6613,56.6613,56.6056,56.6195,22931.3142
2010-12-16 12:40:00,81.34,81.5,81.33,81.42,10600.324499729582,56.6125,56.7239,56.6056,56.6682,10600.3245
2010-12-16 12:50:00,81.45,81.57,81.39,81.49,64034.613304488914,56.6891,56.7726,56.6473,56.7169,64034.6133
2010-12-16 13:00:00,81.49,81.51,81.46,81.49,4975.662520281233,56.7169,56.7309,56.6961,56.7169,4975.6625
2010-12-16 13:10:00,81.51,81.55,81.44,81.48,10600.324499729582,56.7309,56.7587,56.6821,56.71,10600.3245
2010-12-16 13:20:00,81.48,81.49,81.44,81.47,5949.161709031909,56.71,56.7169,56.6821,56.703,5949.1617
2010-12-16 13:30:00,81.46,81.48,81.37,81.44,5300.162249864791,56.6961,56.71,56.6334,56.6821,5300.1622
2010-12-16 13:40:00,81.49,81.56,81.46,81.56,6057.328285559762,56.7169,56.7657,56.6961,56.7657,6057.3283
2010-12-16 13:50:00,81.51,81.55,81.37,81.37,7571.660356949702,56.7309,56.7587,56.6334,56.6334,7571.6604
2010-12-16 14:00:00,81.39,81.59,81.39,81.57,16008.653326122228,56.6473,56.7865,56.6473,56.7726,16008.6533
2010-12-16 14:10:00,81.57,81.58,81.35,81.39,16549.486208761493,56.7726,56.7796,56.6195,56.6473,16549.4862
2010-12-16 14:20:00,81.42,81.53,81.38,81.45,12330.98972417523,56.6682,56.7448,56.6404,56.6891,12330.9897
2010-12-16 14:30:00,81.44,81.52,81.41,81.52,14061.654948620877,56.6821,56.7378,56.6613,56.7378,14061.6549
2010-12-16 14:40:00,81.52,81.58,81.49,81.58,7247.160627366144,56.7378,56.7796,56.7169,56.7796,7247.1606
2010-12-16 14:50:00,81.58,81.58,81.48,81.5,10492.15792320173,56.7796,56.7796,56.71,56.7239,10492.1579
2010-12-16 15:00:00,81.5,81.64,81.5,81.64,17306.65224445646,56.7239,56.8213,56.7239,56.8213,17306.6522
2010-12-16 15:10:00,81.64,81.66,81.5,81.54,14277.98810167658,56.8213,56.8353,56.7239,56.7517,14277.9881
2010-12-16 15:20:00,81.51,81.56,81.43,81.55,11249.3239588967,56.7309,56.7657,56.6752,56.7587,11249.324
2010-12-16 15:30:00,81.54,81.7,81.54,81.68,23580.31368307193,56.7517,56.8631,56.7517,56.8492,23580.3137
2010-12-16 15:40:00,81.69,81.8,81.67,81.75,28880.475932936723,56.8561,56.9327,56.8422,56.8979,28880.4759
2010-12-16 15:50:00,81.77,81.92,81.74,81.89,49215.79232017307,56.9118,57.0162,56.8909,56.9953,49215.7923
2010-12-17 09:30:00,81.77,81.87,81.4,81.49,248134.1265548945,56.9118,56.9814,56.6543,56.7169,248134.1266
2010-12-17 09:40:00,81.49,81.56,81.16,81.48,24770.14602487831,56.7169,56.7657,56.4873,56.71,24770.146
2010-12-17 09:50:00,81.46,81.5,81.41,81.5,14169.821525148727,56.6961,56.7239,56.6613,56.7239,14169.8215
2010-12-17 10:00:00,81.55,81.55,81.38,81.44,9194.159004867495,56.7587,56.7587,56.6404,56.6821,9194.159
2010-12-17 10:10:00,81.49,81.62,81.49,81.55,9085.992428339645,56.7169,56.8074,56.7169,56.7587,9085.9924
2010-12-17 10:20:00,81.55,81.74,81.54,81.62,10600.324499729582,56.7587,56.8909,56.7517,56.8074,10600.3245
2010-12-17 10:30:00,81.61,81.66,81.53,81.54,11681.990265008111,56.8005,56.8353,56.7448,56.7517,11681.9903
2010-12-17 10:40:00,81.53,81.59,81.4,81.59,9843.158464034614,56.7448,56.7865,56.6543,56.7865,9843.1585
2010-12-17 10:50:00,81.61,81.82,81.52,81.82,17306.65224445646,56.8005,56.9466,56.7378,56.9466,17306.6522
2010-12-17 11:00:00,81.83,81.94,81.79,81.91,27041.64413196322,56.9536,57.0301,56.9257,57.0093,27041.6441
2010-12-17 11:10:00,81.9,81.92,81.86,81.91,7679.826933477555,57.0023,57.0162,56.9745,57.0093,7679.8269
2010-12-17 11:20:00,81.92,81.96,81.84,81.93,12222.823147647376,57.0162,57.0441,56.9605,57.0232,12222.8231
2010-12-17 11:30:00,81.91,82.02,81.91,81.99,10708.491076257436,57.0093,57.0858,57.0093,57.0649,10708.4911
2010-12-17 11:40:00,82.0,82.06,81.92,81.97,11249.3239588967,57.0719,57.1137,57.0162,57.051,11249.324
2010-12-17 11:50:00,81.94,82.09,81.92,82.09,6057.328285559762,57.0301,57.1345,57.0162,57.1345,6057.3283
2010-12-17 12:00:00,82.09,82.12,82.03,82.04,13953.488372093025,57.1345,57.1554,57.0928,57.0997,13953.4884
2010-12-17 12:10:00,82.03,82.11,82.03,82.1,8653.32612222823,57.0928,57.1485,57.0928,57.1415,8653.3261
2010-12-17 12:20:00,82.11,82.12,82.05,82.1,11357.490535424551,57.1485,57.1554,57.1067,57.1415,11357.4905
2010-12-17 12:30:00,82.1,82.17,82.08,82.14,16333.153055705789,57.1415,57.1902,57.1276,57.1693,16333.1531
2010-12-17 12:40:00,82.15,82.22,82.14,82.18,11573.82368848026,57.1763,57.225,57.1693,57.1972,11573.8237
2010-12-17 12:50:00,82.21,82.28,82.19,82.28,18496.484586262843,57.2181,57.2668,57.2041,57.2668,18496.4846
2010-12-17 13:00:00,82.26,82.33,82.19,82.29,16333.153055705789,57.2529,57.3016,57.2041,57.2737,16333.1531
2010-12-17 13:10:00,82.28,82.32,82.23,82.29,4110.32990805841,57.2668,57.2946,57.232,57.2737,4110.3299
2010-12-17 13:20:00,82.3,82.3,82.22,82.24,5732.828555976204,57.2807,57.2807,57.225,57.2389,5732.8286
2010-12-17 13:30:00,82.23,82.37,82.23,82.33,10059.491617090318,57.232,57.3294,57.232,57.3016,10059.4916
2010-12-17 13:40:00,82.33,82.46,82.33,82.46,10275.824770146024,57.3016,57.3921,57.3016,57.3921,10275.8248
2010-12-17 13:50:00,82.45,82.47,82.4,82.41,16441.31963223364,57.3851,57.399,57.3503,57.3573,16441.3196
2010-12-17 14:00:00,82.41,82.42,82.35,82.39,11032.990805840996,57.3573,57.3642,57.3155,57.3433,11032.9908
2010-12-17 14:10:00,82.39,82.41,82.36,82.4,13412.655489453758,57.3433,57.3573,57.3225,57.3503,13412.6555
2010-12-17 14:20:00,82.4,82.41,82.34,82.41,18388.31800973499,57.3503,57.3573,57.3085,57.3573,18388.318
2010-12-17 14:30:00,82.41,82.41,82.33,82.35,17522.98539751217,57.3573,57.3573,57.3016,57.3155,17522.9854
2010-12-17 14:40:00,82.35,82.48,82.35,82.47,20118.98323418064,57.3155,57.406,57.3155,57.399,20118.9832
2010-12-17 14:50:00,82.47,82.59,82.47,82.57,28664.14277988101,57.399,57.4825,57.399,57.4686,28664.1428
2010-12-17 15:00:00,82.56,82.59,82.47,82.51,22174.14818820984,57.4617,57.4825,57.399,57.4269,22174.1482
2010-12-17 15:10:00,82.53,82.55,82.47,82.5,21200.648999459165,57.4408,57.4547,57.399,57.4199,21200.649
2010-12-17 15:20:00,82.5,82.58,82.46,82.47,25851.81179015684,57.4199,57.4756,57.3921,57.399,25851.8118
2010-12-17 15:30:00,82.48,82.52,82.33,82.35,37641.968631692806,57.406,57.4338,57.3016,57.3155,37641.9686
2010-12-17 15:40:00,82.35,82.52,82.24,82.49,51270.95727420227,57.3155,57.4338,57.2389,57.4129,51270.9573
2010-12-17 15:50:00,82.49,82.65,82.45,82.64,90968.09085992428,57.4129,57.5243,57.3851,57.5173,90968.0909
2010-12-20 09:30:00,82.56,82.73,82.37,82.63,31584.640346133045,57.4617,57.58,57.3294,57.5104,31584.6403
2010-12-20 09:40:00,82.68,82.68,82.44,82.53,16116.81990265008,57.5452,57.5452,57.3781,57.4408,16116.8199
2010-12-20 09:50:00,82.55,82.69,82.55,82.67,37533.80205516495,57.4547,57.5521,57.4547,57.5382,37533.8021
2010-12-20 10:00:00,82.68,82.74,82.61,82.72,54191.454840454295,57.5452,57.5869,57.4965,57.573,54191.4548
2010-12-20 10:10:00,82.73,82.74,82.64,82.66,25851.81179015684,57.58,57.5869,57.5173,57.5313,25851.8118
2010-12-20 10:20:00,82.68,82.73,82.61,82.72,23904.813412655487,57.5452,57.58,57.4965,57.573,23904.8134
2010-12-20 10:30:00,82.72,82.73,82.65,82.7,29204.97566252028,57.573,57.58,57.5243,57.5591,29204.9757
2010-12-20 10:40:00,82.69,82.73,82.64,82.72,37641.968631692806,57.5521,57.58,57.5173,57.573,37641.9686
2010-12-20 10:50:00,82.72,82.83,82.72,82.79,23147.64737696052,57.573,57.6496,57.573,57.6217,23147.6474
2010-12-20 11:00:00,82.77,82.89,82.77,82.82,21308.81557598702,57.6078,57.6913,57.6078,57.6426,21308.8156
2010-12-20 11:10:00,82.79,82.85,82.78,82.8,13196.322336398052,57.6217,57.6635,57.6148,57.6287,13196.3223
2010-12-20 11:20:00,82.84,82.97,82.82,82.97,9951.325040562466,57.6565,57.747,57.6426,57.747,9951.325
2010-12-20 11:30:00,82.96,82.99,82.89,82.97,13196.322336398052,57.7401,57.7609,57.6913,57.747,13196.3223
2010-12-20 11:40:00,82.98,83.04,82.95,83.01,4326.663061114115,57.754,57.7957,57.7331,57.7749,4326.6631
2010-12-20 11:50:00,82.96,82.96,82.87,82.88,5949.161709031909,57.7401,57.7401,57.6774,57.6844,5949.1617
2010-12-20 12:00:00,82.87,82.97,82.79,82.95,16008.653326122228,57.6774,57.747,57.6217,57.7331,16008.6533
2010-12-20 12:10:00,82.94,82.98,82.9,82.97,16441.31963223364,57.7261,57.754,57.6983,57.747,16441.3196
2010-12-20 12:20:00,82.98,83.02,82.9,82.94,11141.157382368849,57.754,57.7818,57.6983,57.7261,11141.1574
2010-12-20 12:30:00,82.94,82.96,82.87,82.9,13737.155219037317,57.7261,57.7401,57.6774,57.6983,13737.1552
2010-12-20 12:40:00,82.92,83.01,82.84,82.96,9194.159004867495,57.7122,57.7749,57.6565,57.7401,9194.159
2010-12-20 12:50:00,82.96,83.1,82.96,83.06,10167.658193618172,57.7401,57.8375,57.7401,57.8097,10167.6582
2010-12-20 13:00:00,83.07,83.09,82.97,82.98,6273.661438615468,57.8166,57.8305,57.747,57.754,6273.6614
2010-12-20 13:10:00,82.99,83.0,82.92,82.99,8869.659275283937,57.7609,57.7679,57.7122,57.7609,8869.6593
2010-12-20 13:20:00,82.99,83.09,82.98,83.01,10275.824770146024,57.7609,57.8305,57.754,57.7749,10275.8248
2010-12-20 13:30:00,82.99,83.08,82.97,83.08,11032.990805840996,57.7609,57.8236,57.747,57.8236,11032.9908
2010-12-20 13:40:00,83.08,83.08,83.01,83.06,13304.488912925906,57.8236,57.8236,57.7749,57.8097,13304.4889
2010-12-20 13:50:00,83.06,83.09,83.03,83.08,4759.329367225527,57.8097,57.8305,57.7888,57.8236,4759.3294
2010-12-20 14:00:00,83.07,83.18,83.05,83.16,28123.30989724175,57.8166,57.8932,57.8027,57.8793,28123.3099
2010-12-20 14:10:00,83.15,83.18,83.11,83.15,13737.155219037317,57.8723,57.8932,57.8445,57.8723,13737.1552
2010-12-20 14:20:00,83.15,83.16,83.11,83.11,7896.160086533261,57.8723,57.8793,57.8445,57.8445,7896.1601
2010-12-20 14:30:00,83.11,83.12,83.05,83.06,17631.15197404002,57.8445,57.8514,57.8027,57.8097,17631.152
2010-12-20 14:40:00,83.06,83.13,83.02,83.1,11032.990805840996,57.8097,57.8584,57.7818,57.8375,11032.9908
2010-12-20 14:50:00,83.09,83.15,83.08,83.12,11357.490535424551,57.8305,57.8723,57.8236,57.8514,11357.4905
2010-12-20 15:00:00,83.11,83.14,83.04,83.08,24229.313142239047,57.8445,57.8653,57.7957,57.8236,24229.3131
2010-12-20 15:10:00,83.08,83.15,83.05,83.09,11790.156841535963,57.8236,57.8723,57.8027,57.8305,11790.1568
2010-12-20 15:20:00,83.08,83.12,83.05,83.08,27906.97674418605,57.8236,57.8514,57.8027,57.8236,27906.9767
2010-12-20 15:30:00,83.07,83.21,83.07,83.14,35154.13737155219,57.8166,57.9141,57.8166,57.8653,35154.1374
2010-12-20 15:40:00,83.13,83.21,83.08,83.08,41103.2990805841,57.8584,57.9141,57.8236,57.8236,41103.2991
2010-12-20 15:50:00,83.08,83.21,83.08,83.2,61654.94862087615,57.8236,57.9141,57.8236,57.9071,61654.9486
2010-12-21 09:30:00,83.21,83.52,83.14,83.49,122336.3980530016,57.9141,58.1298,57.8653,58.1089,122336.3981
2010-12-21 09:40:00,83.48,83.63,83.48,83.61,21633.315305570577,58.102,58.2064,58.102,58.1925,21633.3153
2010-12-21 09:50:00,83.61,83.75,83.61,83.69,23688.480259599783,58.1925,58.2899,58.1925,58.2481,23688.4803
2010-12-21 10:00:00,83.68,83.73,83.58,83.71,17414.818820984314,58.2412,58.276,58.1716,58.2621,17414.8188
2010-12-21 10:10:00,83.72,83.72,83.52,83.66,14818.820984315846,58.269,58.269,58.1298,58.2273,14818.821
2010-12-21 10:20:00,83.69,83.72,83.57,83.57,21741.48188209843,58.2481,58.269,58.1646,58.1646,21741.4819
2010-12-21 10:30:00,83.57,83.6,83.45,83.47,23796.646836127635,58.1646,58.1855,58.0811,58.095,23796.6468
2010-12-21 10:40:00,83.47,83.51,83.37,83.38,15143.320713899404,58.095,58.1229,58.0254,58.0324,15143.3207
2010-12-21 10:50:00,83.39,83.56,83.33,83.56,17198.48566792861,58.0393,58.1577,57.9976,58.1577,17198.4857
2010-12-21 11:00:00,83.56,83.63,83.45,83.61,65332.61222282315,58.1577,58.2064,58.0811,58.1925,65332.6122
2010-12-21 11:10:00,83.61,83.73,83.59,83.71,13520.82206598161,58.1925,58.276,58.1785,58.2621,13520.8221
2010-12-21 11:20:00,83.74,83.8,83.57,83.73,42184.96484586263,58.2829,58.3247,58.1646,58.276,42184.9648
2010-12-21 11:30:00,83.73,83.8,83.67,83.8,11790.156841535963,58.276,58.3247,58.2342,58.3247,11790.1568
2010-12-21 11:40:00,83.81,83.9,83.79,83.85,11898.323418063816,58.3317,58.3943,58.3177,58.3595,11898.3234
2010-12-21 11:50:00,83.85,83.97,83.85,83.97,16982.152514872905,58.3595,58.443,58.3595,58.443,16982.1525
2010-12-21 12:00:00,83.96,83.96,83.86,83.86,15792.320173066522,58.4361,58.4361,58.3665,58.3665,15792.3202
2010-12-21 12:10:00,83.87,83.9,83.82,83.85,14169.821525148727,58.3734,58.3943,58.3386,58.3595,14169.8215
2010-12-21 12:20:00,83.86,83.95,83.85,83.95,10708.491076257436,58.3665,58.4291,58.3595,58.4291,10708.4911
2010-12-21 12:30:00,83.95,83.96,83.88,83.9,11141.157382368849,58.4291,58.4361,58.3804,58.3943,11141.1574
2010-12-21 12:40:00,83.91,84.0,83.88,83.97,12006.489994591671,58.4013,58.4639,58.3804,58.443,12006.49
2010-12-21 12:50:00,83.99,84.04,83.99,84.04,12655.489453758788,58.4569,58.4917,58.4569,58.4917,12655.4895
2010-12-21 13:00:00,84.02,84.04,84.0,84.03,8545.159545700379,58.4778,58.4917,58.4639,58.4848,8545.1595
2010-12-21 13:10:00,84.03,84.03,84.0,84.02,10059.491617090318,58.4848,58.4848,58.4639,58.4778,10059.4916
2010-12-21 13:20:00,84.02,84.04,83.94,83.94,10600.324499729582,58.4778,58.4917,58.4221,58.4221,10600.3245
2010-12-21 13:30:00,83.94,83.94,83.87,83.87,6057.328285559762,58.4221,58.4221,58.3734,58.3734,6057.3283
2010-12-21 13:40:00,83.87,83.88,83.82,83.82,9734.99188750676,58.3734,58.3804,58.3386,58.3386,9734.9919
2010-12-21 13:50:00,83.84,83.84,83.78,83.8,12330.98972417523,58.3525,58.3525,58.3108,58.3247,12330.9897
2010-12-21 14:00:00,83.8,83.84,83.8,83.82,6381.828015143321,58.3247,58.3525,58.3247,58.3386,6381.828
2010-12-21 14:10:00,83.82,83.83,83.76,83.82,6922.660897782585,58.3386,58.3456,58.2969,58.3386,6922.6609
2010-12-21 14:20:00,83.81,83.84,83.72,83.79,16982.152514872905,58.3317,58.3525,58.269,58.3177,16982.1525
2010-12-21 14:30:00,83.79,83.86,83.78,83.86,13412.655489453758,58.3177,58.3665,58.3108,58.3665,13412.6555
2010-12-21 14:40:00,83.86,83.86,83.76,83.77,4651.162790697675,58.3665,58.3665,58.2969,58.3038,4651.1628
2010-12-21 14:50:00,83.79,83.81,83.74,83.74,4867.49594375338,58.3177,58.3317,58.2829,58.2829,4867.4959
2010-12-21 15:00:00,83.73,83.82,83.71,83.73,8761.492698756085,58.276,58.3386,58.2621,58.276,8761.4927
2010-12-21 15:10:00,83.74,83.77,83.63,83.77,16224.986479177933,58.2829,58.3038,58.2064,58.3038,16224.9865
2010-12-21 15:20:00,83.76,83.82,83.76,83.8,7787.993510005408,58.2969,58.3386,58.2969,58.3247,7787.9935
2010-12-21 15:30:00,83.79,83.94,83.79,83.9,12871.822606814494,58.3177,58.4221,58.3177,58.3943,12871.8226
2010-12-21 15:40:00,83.88,83.91,83.77,83.79,25959.97836668469,58.3804,58.4013,58.3038,58.3177,25959.9784
2010-12-21 15:50:00,83.78,83.82,83.69,83.71,65981.61168199027,58.3108,58.3386,58.2481,58.2621,65981.6117
2010-12-22 09:30:00,83.57,84.13,83.45,84.09,79394.26717144402,58.1646,58.5544,58.0811,58.5265,79394.2672
2010-12-22 09:40:00,84.06,84.06,83.78,83.9,34505.13791238507,58.5057,58.5057,58.3108,58.3943,34505.1379
2010-12-22 09:50:00,83.88,84.07,83.88,84.06,78528.9345592212,58.3804,58.5126,58.3804,58.5057,78528.9346
2010-12-22 10:00:00,83.99,83.99,83.87,83.94,40778.79935100054,58.4569,58.4569,58.3734,58.4221,40778.7994
2010-12-22 10:10:00,83.94,83.98,83.83,83.83,15900.486749594374,58.4221,58.45,58.3456,58.3456,15900.4867
2010-12-22 10:20:00,83.83,83.9,83.71,83.73,42833.96430502975,58.3456,58.3943,58.2621,58.276,42833.9643
2010-12-22 10:30:00,83.73,83.82,83.69,83.7,75067.6041103299,58.276,58.3386,58.2481,58.2551,75067.6041
2010-12-22 10:40:00,83.7,83.81,83.69,83.76,27690.64359113034,58.2551,58.3317,58.2481,58.2969,27690.6436
2010-12-22 10:50:00,83.77,83.81,83.53,83.53,82747.43104380746,58.3038,58.3317,58.1368,58.1368,82747.431
2010-12-22 11:00:00,83.5,83.69,83.47,83.68,23580.31368307193,58.1159,58.2481,58.095,58.2412,23580.3137
2010-12-22 11:10:00,83.69,83.79,83.59,83.6,44456.462952947535,58.2481,58.3177,58.1785,58.1855,44456.463
2010-12-22 11:20:00,83.6,83.8,83.6,83.79,11790.156841535963,58.1855,58.3247,58.1855,58.3177,11790.1568
2010-12-22 11:30:00,83.8,83.82,83.76,83.8,13412.655489453758,58.3247,58.3386,58.2969,58.3247,13412.6555
2010-12-22 11:40:00,83.81,83.84,83.74,83.8,13520.82206598161,58.3317,58.3525,58.2829,58.3247,13520.8221
2010-12-22 11:50:00,83.81,83.9,83.81,83.85,3893.996755002704,58.3317,58.3943,58.3317,58.3595,3893.9968
2010-12-22 12:00:00,83.87,83.87,83.81,83.81,8436.992969172525,58.3734,58.3734,58.3317,58.3317,8436.993
2010-12-22 12:10:00,83.82,83.83,83.72,83.76,17631.15197404002,58.3386,58.3456,58.269,58.2969,17631.152
2010-12-22 12:20:00,83.8,83.87,83.67,83.7,23039.480800432662,58.3247,58.3734,58.2342,58.2551,23039.4808
2010-12-22 12:30:00,83.69,83.69,83.59,83.62,10816.657652785289,58.2481,58.2481,58.1785,58.1994,10816.6577
2010-12-22 12:40:00,83.62,83.65,83.6,83.6,4542.9962141698215,58.1994,58.2203,58.1855,58.1855,4542.9962
2010-12-22 12:50:00,83.59,83.66,83.59,83.63,2379.6646836127634,58.1785,58.2273,58.1785,58.2064,2379.6647
2010-12-22 13:00:00,83.59,83.59,83.51,83.51,8220.65981611682,58.1785,58.1785,58.1229,58.1229,8220.6598
2010-12-22 13:10:00,83.5,83.5,83.43,83.47,11790.156841535963,58.1159,58.1159,58.0672,58.095,11790.1568
2010-12-22 13:20:00,83.46,83.48,83.38,83.39,5949.161709031909,58.0881,58.102,58.0324,58.0393,5949.1617
2010-12-22 13:30:00,83.39,83.51,83.38,83.45,21741.48188209843,58.0393,58.1229,58.0324,58.0811,21741.4819
2010-12-22 13:40:00,83.46,83.46,83.34,83.35,10059.491617090318,58.0881,58.0881,58.0045,58.0115,10059.4916
2010-12-22 13:50:00,83.35,83.39,83.35,83.37,15684.153596538668,58.0115,58.0393,58.0115,58.0254,15684.1536
2010-12-22 14:00:00,83.38,83.5,83.36,83.5,12763.656030286642,58.0324,58.1159,58.0185,58.1159,12763.656
2010-12-22 14:10:00,83.5,83.5,83.44,83.45,13304.488912925906,58.1159,58.1159,58.0741,58.0811,13304.4889
2010-12-22 14:20:00,83.45,83.56,83.44,83.56,9951.325040562466,58.0811,58.1577,58.0741,58.1577,9951.325
2010-12-22 14:30:00,83.56,83.66,83.56,83.57,17955.65170362358,58.1577,58.2273,58.1577,58.1646,17955.6517
2010-12-22 14:40:00,83.57,83.57,83.54,83.57,10816.657652785289,58.1646,58.1646,58.1437,58.1646,10816.6577
2010-12-22 14:50:00,83.57,83.72,83.57,83.7,13412.655489453758,58.1646,58.269,58.1646,58.2551,13412.6555
2010-12-22 15:00:00,83.69,83.7,83.63,83.64,9951.325040562466,58.2481,58.2551,58.2064,58.2133,9951.325
2010-12-22 15:10:00,83.64,83.73,83.64,83.69,22931.31422390481,58.2133,58.276,58.2133,58.2481,22931.3142
2010-12-22 15:20:00,83.69,83.72,83.68,83.69,12655.489453758788,58.2481,58.269,58.2412,58.2481,12655.4895
2010-12-22 15:30:00,83.67,83.68,83.58,83.63,25743.645213628988,58.2342,58.2412,58.1716,58.2064,25743.6452
2010-12-22 15:40:00,83.65,83.74,83.61,83.64,33531.638723634394,58.2203,58.2829,58.1925,58.2133,33531.6387
2010-12-22 15:50:00,83.62,83.72,83.6,83.71,42293.13142239048,58.1994,58.269,58.1855,58.2621,42293.1314
2010-12-23 09:30:00,83.4,83.96,83.4,83.67,19361.817198485667,58.0463,58.4361,58.0463,58.2342,19361.8172
2010-12-23 09:40:00,83.76,83.86,83.64,83.79,9410.4921579232,58.2969,58.3665,58.2133,58.3177,9410.4922
2010-12-23 09:50:00,83.78,83.87,83.63,83.7,8653.32612222823,58.3108,58.3734,58.2064,58.2551,8653.3261
2010-12-23 10:00:00,83.7,83.83,83.7,83.83,4434.8296376419685,58.2551,58.3456,58.2551,58.3456,4434.8296
2010-12-23 10:10:00,83.83,83.9,83.79,83.79,6814.494321254732,58.3456,58.3943,58.3177,58.3177,6814.4943
2010-12-23 10:20:00,83.73,83.84,83.69,83.84,6165.494862087615,58.276,58.3525,58.2481,58.3525,6165.4949
2010-12-23 10:30:00,83.84,83.97,83.84,83.93,4326.663061114115,58.3525,58.443,58.3525,58.4152,4326.6631
2010-12-23 10:40:00,83.93,84.04,83.93,83.98,15684.153596538668,58.4152,58.4917,58.4152,58.45,15684.1536
2010-12-23 10:50:00,84.01,84.1,84.0,84.07,3569.4970254191453,58.4709,58.5335,58.4639,58.5126,3569.497
2010-12-23 11:00:00,84.06,84.07,84.03,84.06,2595.997836668469,58.5057,58.5126,58.4848,58.5057,2595.9978
2010-12-23 11:10:00,84.06,84.13,84.01,84.11,9302.32558139535,58.5057,58.5544,58.4709,58.5405,9302.3256
2010-12-23 11:20:00,84.11,84.11,84.05,84.08,7896.160086533261,58.5405,58.5405,58.4987,58.5196,7896.1601
2010-12-23 11:30:00,84.09,84.1,84.06,84.1,7247.160627366144,58.5265,58.5335,58.5057,58.5335,7247.1606
2010-12-23 11:40:00,84.08,84.1,84.05,84.1,7247.160627366144,58.5196,58.5335,58.4987,58.5335,7247.1606
2010-12-23 11:50:00,84.08,84.12,84.08,84.08,17522.98539751217,58.5196,58.5474,58.5196,58.5196,17522.9854
2010-12-23 12:00:00,84.08,84.1,83.97,84.05,27798.8101676582,58.5196,58.5335,58.443,58.4987,27798.8102
2010-12-23 12:10:00,84.04,84.04,83.97,83.98,4434.8296376419685,58.4917,58.4917,58.443,58.45,4434.8296
2010-12-23 12:20:00,83.98,83.99,83.88,83.98,11032.990805840996,58.45,58.4569,58.3804,58.45,11032.9908
2010-12-23 12:30:00,83.98,83.98,83.93,83.94,8977.82585181179,58.45,58.45,58.4152,58.4221,8977.8259
2010-12-23 12:40:00,83.95,83.95,83.84,83.88,7896.160086533261,58.4291,58.4291,58.3525,58.3804,7896.1601
2010-12-23 12:50:00,83.85,83.93,83.83,83.9,5624.66197944835,58.3595,58.4152,58.3456,58.3943,5624.662
2010-12-23 13:00:00,83.89,84.04,83.89,84.0,12330.98972417523,58.3873,58.4917,58.3873,58.4639,12330.9897
2010-12-23 13:10:00,83.99,84.1,83.98,84.06,5840.995132504056,58.4569,58.5335,58.45,58.5057,5840.9951
2010-12-23 13:20:00,84.06,84.08,83.99,84.01,6922.660897782585,58.5057,58.5196,58.4569,58.4709,6922.6609
2010-12-23 13:30:00,84.0,84.06,83.98,84.06,3244.9972958355866,58.4639,58.5057,58.45,58.5057,3244.9973
2010-12-23 13:40:00,84.02,84.04,83.95,83.95,6381.828015143321,58.4778,58.4917,58.4291,58.4291,6381.828
2010-12-23 13:50:00,83.95,83.95,83.89,83.94,3353.16387236344,58.4291,58.4291,58.3873,58.4221,3353.1639
2010-12-23 14:00:00,83.94,83.98,83.83,83.85,5516.495402920497,58.4221,58.45,58.3456,58.3595,5516.4954
2010-12-23 14:10:00,83.84,83.94,83.84,83.85,7355.327203893997,58.3525,58.4221,58.3525,58.3595,7355.3272
2010-12-23 14:20:00,83.86,83.89,83.77,83.8,7463.49378042185,58.3665,58.3873,58.3038,58.3247,7463.4938
2010-12-23 14:30:00,83.82,83.9,83.8,83.88,6706.327744726879,58.3386,58.3943,58.3247,58.3804,6706.3277
2010-12-23 14:40:00,83.89,83.89,83.79,83.8,5624.66197944835,58.3873,58.3873,58.3177,58.3247,5624.662
2010-12-23 14:50:00,83.82,83.89,83.78,83.88,6273.661438615468,58.3386,58.3873,58.3108,58.3804,6273.6614
2010-12-23 15:00:00,83.88,83.88,83.76,83.83,8869.659275283937,58.3804,58.3804,58.2969,58.3456,8869.6593
2010-12-23 15:10:00,83.83,83.93,83.83,83.93,9518.658734451054,58.3456,58.4152,58.3456,58.4152,9518.6587
2010-12-23 15:20:00,83.93,83.94,83.85,83.93,19794.48350459708,58.4152,58.4221,58.3595,58.4152,19794.4835
2010-12-23 15:30:00,83.93,83.96,83.85,83.88,17631.15197404002,58.4152,58.4361,58.3595,58.3804,17631.152
2010-12-23 15:40:00,83.87,83.9,83.78,83.86,26176.3115197404,58.3734,58.3943,58.3108,58.3665,26176.3115
2010-12-23 15:50:00,83.86,83.96,83.71,83.94,51487.290427257976,58.3665,58.4361,58.2621,58.4221,51487.2904
2010-12-27 09:30:00,83.65,83.76,83.4,83.4,9518.658734451054,58.2203,58.2969,58.0463,58.0463,9518.6587
2010-12-27 09:40:00,83.34,83.5,83.34,83.44,8653.32612222823,58.0045,58.1159,58.0045,58.0741,8653.3261
2010-12-27 09:50:00,83.48,83.65,83.41,83.56,7896.160086533261,58.102,58.2203,58.0533,58.1577,7896.1601
2010-12-27 10:00:00,83.64,83.71,83.53,83.53,11898.323418063816,58.2133,58.2621,58.1368,58.1368,11898.3234
2010-12-27 10:10:00,83.51,83.71,83.5,83.57,6381.828015143321,58.1229,58.2621,58.1159,58.1646,6381.828
2010-12-27 10:20:00,83.57,83.74,83.57,83.74,6814.494321254732,58.1646,58.2829,58.1646,58.2829,6814.4943
2010-12-27 10:30:00,83.76,83.87,83.72,83.85,40454.29962141698,58.2969,58.3734,58.269,58.3595,40454.2996
2010-12-27 10:40:00,83.85,83.91,83.76,83.91,6381.828015143321,58.3595,58.4013,58.2969,58.4013,6381.828
2010-12-27 10:50:00,83.9,83.97,83.81,83.82,8869.659275283937,58.3943,58.443,58.3317,58.3386,8869.6593
2010-12-27 11:00:00,83.81,83.85,83.71,83.79,5732.828555976204,58.3317,58.3595,58.2621,58.3177,5732.8286
2010-12-27 11:10:00,83.77,83.89,83.77,83.82,4110.32990805841,58.3038,58.3873,58.3038,58.3386,4110.3299
2010-12-27 11:20:00,83.84,83.91,83.82,83.91,4002.163331530557,58.3525,58.4013,58.3386,58.4013,4002.1633
2010-12-27 11:30:00,83.91,83.92,83.82,83.9,3677.6636019469984,58.4013,58.4082,58.3386,58.3943,3677.6636
2010-12-27 11:40:00,83.85,83.88,83.82,83.86,2704.164413196322,58.3595,58.3804,58.3386,58.3665,2704.1644
2010-12-27 11:50:00,83.86,83.9,83.82,83.87,10816.657652785289,58.3665,58.3943,58.3386,58.3734,10816.6577
2010-12-27 12:00:00,83.87,84.03,83.87,83.95,13845.32179556517,58.3734,58.4848,58.3734,58.4291,13845.3218
2010-12-27 12:10:00,83.98,84.09,83.98,84.06,6381.828015143321,58.45,58.5265,58.45,58.5057,6381.828
2010-12-27 12:20:00,84.05,84.05,83.95,83.95,2487.8312601406165,58.4987,58.4987,58.4291,58.4291,2487.8313
2010-12-27 12:30:00,83.97,83.98,83.94,83.94,3028.664142779881,58.443,58.45,58.4221,58.4221,3028.6641
2010-12-27 12:40:00,83.93,84.03,83.89,84.02,18820.984315846403,58.4152,58.4848,58.3873,58.4778,18820.9843
2010-12-27 12:50:00,84.02,84.04,83.95,83.98,9518.658734451054,58.4778,58.4917,58.4291,58.45,9518.6587
2010-12-27 13:00:00,83.98,84.0,83.92,83.92,5949.161709031909,58.45,58.4639,58.4082,58.4082,5949.1617
2010-12-27 13:10:00,83.94,84.01,83.91,83.96,5624.66197944835,58.4221,58.4709,58.4013,58.4361,5624.662
2010-12-27 13:20:00,83.99,84.03,83.92,83.95,3461.3304488912927,58.4569,58.4848,58.4082,58.4291,3461.3304
2010-12-27 13:30:00,83.97,83.99,83.91,83.93,3785.830178474851,58.443,58.4569,58.4013,58.4152,3785.8302
2010-12-27 13:40:00,83.92,83.92,83.88,83.9,1838.8318009734992,58.4082,58.4082,58.3804,58.3943,1838.8318
2010-12-27 13:50:00,83.89,83.94,83.89,83.93,3893.996755002704,58.3873,58.4221,58.3873,58.4152,3893.9968
2010-12-27 14:00:00,83.93,83.94,83.89,83.89,2704.164413196322,58.4152,58.4221,58.3873,58.3873,2704.1644
2010-12-27 14:10:00,83.88,83.98,83.87,83.98,9085.992428339645,58.3804,58.45,58.3734,58.45,9085.9924
2010-12-27 14:20:00,83.99,84.06,83.99,84.0,14818.820984315846,58.4569,58.5057,58.4569,58.4639,14818.821
2010-12-27 14:30:00,83.99,84.06,83.96,84.06,7571.660356949702,58.4569,58.5057,58.4361,58.5057,7571.6604
2010-12-27 14:40:00,84.06,84.06,84.0,84.02,5083.829096809086,58.5057,58.5057,58.4639,58.4778,5083.8291
2010-12-27 14:50:00,83.99,84.01,83.86,83.94,8004.326663061114,58.4569,58.4709,58.3665,58.4221,8004.3267
2010-12-27 15:00:00,83.93,84.07,83.92,83.97,8545.159545700379,58.4152,58.5126,58.4082,58.443,8545.1595
2010-12-27 15:10:00,83.97,84.0,83.93,83.96,3677.6636019469984,58.443,58.4639,58.4152,58.4361,3677.6636
2010-12-27 15:20:00,83.97,84.06,83.95,84.03,10600.324499729582,58.443,58.5057,58.4291,58.4848,10600.3245
2010-12-27 15:30:00,84.02,84.02,83.93,83.95,15900.486749594374,58.4778,58.4778,58.4152,58.4291,15900.4867
2010-12-27 15:40:00,83.95,84.05,83.94,83.99,12222.823147647376,58.4291,58.4987,58.4221,58.4569,12222.8231
2010-12-27 15:50:00,83.99,84.09,83.97,84.05,25527.312060573284,58.4569,58.5265,58.443,58.4987,25527.3121
2010-12-28 09:30:00,84.27,84.42,83.9,83.94,26068.14494321255,58.6518,58.7562,58.3943,58.4221,26068.1449
2010-12-28 09:40:00,83.95,84.07,83.88,84.04,9843.158464034614,58.4291,58.5126,58.3804,58.4917,9843.1585
2010-12-28 09:50:00,84.04,84.15,83.92,83.96,12871.822606814494,58.4917,58.5683,58.4082,58.4361,12871.8226
2010-12-28 10:00:00,83.95,83.98,83.72,83.79,20118.98323418064,58.4291,58.45,58.269,58.3177,20118.9832
2010-12-28 10:10:00,83.79,83.89,83.7,83.85,31800.97349918875,58.3177,58.3873,58.2551,58.3595,31800.9735
2010-12-28 10:20:00,83.89,83.94,83.81,83.91,13737.155219037317,58.3873,58.4221,58.3317,58.4013,13737.1552
2010-12-28 10:30:00,83.91,83.97,83.82,83.95,8761.492698756085,58.4013,58.443,58.3386,58.4291,8761.4927
2010-12-28 10:40:00,83.94,83.95,83.89,83.9,5624.66197944835,58.4221,58.4291,58.3873,58.3943,5624.662
2010-12-28 10:50:00,83.91,84.02,83.91,83.94,6057.328285559762,58.4013,58.4778,58.4013,58.4221,6057.3283
2010-12-28 11:00:00,83.9,83.98,83.9,83.96,5516.495402920497,58.3943,58.45,58.3943,58.4361,5516.4954
2010-12-28 11:10:00,83.98,84.06,83.91,84.06,6489.994591671173,58.45,58.5057,58.4013,58.5057,6489.9946
2010-12-28 11:20:00,84.04,84.1,83.99,84.06,6706.327744726879,58.4917,58.5335,58.4569,58.5057,6706.3277
2010-12-28 11:30:00,84.05,84.05,83.89,83.96,8869.659275283937,58.4987,58.4987,58.3873,58.4361,8869.6593
2010-12-28 11:40:00,83.95,83.98,83.9,83.92,6057.328285559762,58.4291,58.45,58.3943,58.4082,6057.3283
2010-12-28 11:50:00,83.9,84.0,83.9,84.0,6814.494321254732,58.3943,58.4639,58.3943,58.4639,6814.4943
2010-12-28 12:00:00,83.99,84.0,83.95,84.0,4651.162790697675,58.4569,58.4639,58.4291,58.4639,4651.1628
2010-12-28 12:10:00,84.0,84.06,84.0,84.06,3353.16387236344,58.4639,58.5057,58.4639,58.5057,3353.1639
2010-12-28 12:20:00,84.04,84.08,84.04,84.08,2379.6646836127634,58.4917,58.5196,58.4917,58.5196,2379.6647
2010-12-28 12:30:00,84.08,84.18,84.08,84.13,13196.322336398052,58.5196,58.5892,58.5196,58.5544,13196.3223
2010-12-28 12:40:00,84.13,84.16,84.0,84.06,5300.162249864791,58.5544,58.5753,58.4639,58.5057,5300.1622
2010-12-28 12:50:00,84.06,84.07,84.03,84.04,5732.828555976204,58.5057,58.5126,58.4848,58.4917,5732.8286
2010-12-28 13:00:00,84.06,84.09,84.03,84.05,5949.161709031909,58.5057,58.5265,58.4848,58.4987,5949.1617
2010-12-28 13:10:00,84.06,84.11,83.99,84.03,5732.828555976204,58.5057,58.5405,58.4569,58.4848,5732.8286
2010-12-28 13:20:00,84.04,84.05,83.98,83.99,5624.66197944835,58.4917,58.4987,58.45,58.4569,5624.662
2010-12-28 13:30:00,83.99,84.11,83.99,84.04,9302.32558139535,58.4569,58.5405,58.4569,58.4917,9302.3256
2010-12-28 13:40:00,84.03,84.03,83.95,84.03,5083.829096809086,58.4848,58.4848,58.4291,58.4848,5083.8291
2010-12-28 13:50:00,84.02,84.13,84.02,84.08,9843.158464034614,58.4778,58.5544,58.4778,58.5196,9843.1585
2010-12-28 14:00:00,84.09,84.1,84.04,84.09,10924.824229313142,58.5265,58.5335,58.4917,58.5265,10924.8242
2010-12-28 14:10:00,84.08,84.18,84.07,84.18,9194.159004867495,58.5196,58.5892,58.5126,58.5892,9194.159
2010-12-28 14:20:00,84.17,84.2,84.15,84.18,6814.494321254732,58.5822,58.6031,58.5683,58.5892,6814.4943
2010-12-28 14:30:00,84.18,84.27,84.18,84.22,13196.322336398052,58.5892,58.6518,58.5892,58.617,13196.3223
2010-12-28 14:40:00,84.21,84.31,84.21,84.29,7896.160086533261,58.6101,58.6797,58.6101,58.6657,7896.1601
2010-12-28 14:50:00,84.29,84.38,84.29,84.38,8653.32612222823,58.6657,58.7284,58.6657,58.7284,8653.3261
2010-12-28 15:00:00,84.38,84.39,84.27,84.35,14169.821525148727,58.7284,58.7353,58.6518,58.7075,14169.8215
2010-12-28 15:10:00,84.35,84.41,84.33,84.36,10816.657652785289,58.7075,58.7493,58.6936,58.7145,10816.6577
2010-12-28 15:20:00,84.35,84.4,84.32,84.39,12222.823147647376,58.7075,58.7423,58.6866,58.7353,12222.8231
2010-12-28 15:30:00,84.37,84.38,84.31,84.35,13304.488912925906,58.7214,58.7284,58.6797,58.7075,13304.4889
2010-12-28 15:40:00,84.35,84.45,84.35,84.43,36235.80313683072,58.7075,58.7771,58.7075,58.7632,36235.8031
2010-12-28 15:50:00,84.41,84.45,84.33,84.35,45213.62898864251,58.7493,58.7771,58.6936,58.7075,45213.629
2010-12-29 09:30:00,84.31,84.41,84.08,84.17,47268.79394267171,58.6797,58.7493,58.5196,58.5822,47268.7939
2010-12-29 09:40:00,84.17,84.22,84.08,84.21,22823.14764737696,58.5822,58.617,58.5196,58.6101,22823.1476
2010-12-29 09:50:00,84.21,84.39,84.21,84.34,15251.487290427258,58.6101,58.7353,58.6101,58.7005,15251.4873
2010-12-29 10:00:00,84.33,84.4,84.25,84.28,14061.654948620877,58.6936,58.7423,58.6379,58.6588,14061.6549
2010-12-29 10:10:00,84.29,84.4,84.26,84.28,8869.659275283937,58.6657,58.7423,58.6449,58.6588,8869.6593
2010-12-29 10:20:00,84.27,84.27,84.18,84.21,11681.990265008111,58.6518,58.6518,58.5892,58.6101,11681.9903
2010-12-29 10:30:00,84.22,84.22,84.08,84.09,14386.154678204435,58.617,58.617,58.5196,58.5265,14386.1547
2010-12-29 10:40:00,84.13,84.14,84.0,84.04,47052.46078961601,58.5544,58.5613,58.4639,58.4917,47052.4608
2010-12-29 10:50:00,84.06,84.11,84.04,84.08,35370.470524607896,58.5057,58.5405,58.4917,58.5196,35370.4705
2010-12-29 11:00:00,84.1,84.12,84.07,84.07,17847.485127095726,58.5335,58.5474,58.5126,58.5126,17847.4851
2010-12-29 11:10:00,84.08,84.18,84.07,84.18,34072.47160627366,58.5196,58.5892,58.5126,58.5892,34072.4716
2010-12-29 11:20:00,84.17,84.31,84.11,84.18,47052.46078961601,58.5822,58.6797,58.5405,58.5892,47052.4608
2010-12-29 11:30:00,84.18,84.31,84.18,84.29,5191.995673336939,58.5892,58.6797,58.5892,58.6657,5191.9957
2010-12-29 11:40:00,84.3,84.36,84.26,84.33,7679.826933477555,58.6727,58.7145,58.6449,58.6936,7679.8269
2010-12-29 11:50:00,84.33,84.4,84.29,84.31,7787.993510005408,58.6936,58.7423,58.6657,58.6797,7787.9935
2010-12-29 12:00:00,84.31,84.33,84.12,84.13,26608.977825851813,58.6797,58.6936,58.5474,58.5544,26608.9778
2010-12-29 12:10:00,84.13,84.24,84.12,84.24,28664.14277988101,58.5544,58.6309,58.5474,58.6309,28664.1428
2010-12-29 12:20:00,84.23,84.23,84.16,84.2,8328.826392644673,58.624,58.624,58.5753,58.6031,8328.8264
2010-12-29 12:30:00,84.2,84.35,84.2,84.33,20227.14981070849,58.6031,58.7075,58.6031,58.6936,20227.1498
2010-12-29 12:40:00,84.33,84.38,84.32,84.38,11141.157382368849,58.6936,58.7284,58.6866,58.7284,11141.1574
2010-12-29 12:50:00,84.36,84.4,84.35,84.36,8436.992969172525,58.7145,58.7423,58.7075,58.7145,8436.993
2010-12-29 13:00:00,84.35,84.39,84.32,84.32,8545.159545700379,58.7075,58.7353,58.6866,58.6866,8545.1595
2010-12-29 13:10:00,84.33,84.36,84.24,84.24,15575.987020010816,58.6936,58.7145,58.6309,58.6309,15575.987
2010-12-29 13:20:00,84.23,84.25,84.15,84.2,17847.485127095726,58.624,58.6379,58.5683,58.6031,17847.4851
2010-12-29 13:30:00,84.2,84.21,84.11,84.16,14169.821525148727,58.6031,58.6101,58.5405,58.5753,14169.8215
2010-12-29 13:40:00,84.15,84.22,84.14,84.2,7571.660356949702,58.5683,58.617,58.5613,58.6031,7571.6604
2010-12-29 13:50:00,84.23,84.31,84.18,84.31,10492.15792320173,58.624,58.6797,58.5892,58.6797,10492.1579
2010-12-29 14:00:00,84.31,84.33,84.25,84.26,10275.824770146024,58.6797,58.6936,58.6379,58.6449,10275.8248
2010-12-29 14:10:00,84.25,84.31,84.19,84.31,11249.3239588967,58.6379,58.6797,58.5961,58.6797,11249.324
2010-12-29 14:20:00,84.31,84.37,84.29,84.3,12114.656571119524,58.6797,58.7214,58.6657,58.6727,12114.6566
2010-12-29 14:30:00,84.3,84.34,84.3,84.31,8436.992969172525,58.6727,58.7005,58.6727,58.6797,8436.993
2010-12-29 14:40:00,84.3,84.33,84.3,84.33,6598.161168199026,58.6727,58.6936,58.6727,58.6936,6598.1612
2010-12-29 14:50:00,84.35,84.4,84.32,84.4,11898.323418063816,58.7075,58.7423,58.6866,58.7423,11898.3234
2010-12-29 15:00:00,84.4,84.42,84.35,84.42,12330.98972417523,58.7423,58.7562,58.7075,58.7562,12330.9897
2010-12-29 15:10:00,84.42,84.49,84.42,84.47,12655.489453758788,58.7562,58.8049,58.7562,58.791,12655.4895
2010-12-29 15:20:00,84.47,84.48,84.44,84.45,12655.489453758788,58.791,58.798,58.7701,58.7771,12655.4895
2010-12-29 15:30:00,84.46,84.46,84.38,84.43,17306.65224445646,58.7841,58.7841,58.7284,58.7632,17306.6522
2010-12-29 15:40:00,84.44,84.44,84.33,84.36,23688.480259599783,58.7701,58.7701,58.6936,58.7145,23688.4803
2010-12-29 15:50:00,84.36,84.41,84.24,84.34,51270.95727420227,58.7145,58.7493,58.6309,58.7005,51270.9573
2010-12-30 09:30:00,84.12,84.36,84.03,84.26,34829.63764196863,58.8628,59.0308,58.7999,58.9608,34829.6376
2010-12-30 09:40:00,84.22,84.35,84.17,84.18,10924.824229313142,58.9328,59.0238,58.8978,58.9048,10924.8242
2010-12-30 09:50:00,84.17,84.17,84.08,84.08,9410.4921579232,58.8978,58.8978,58.8349,58.8349,9410.4922
2010-12-30 10:00:00,84.09,84.16,84.08,84.14,15467.820443482964,58.8418,58.8908,58.8349,58.8768,15467.8204
2010-12-30 10:10:00,84.12,84.18,84.08,84.15,20876.14926987561,58.8628,58.9048,58.8349,58.8838,20876.1493
2010-12-30 10:20:00,84.16,84.16,83.98,83.99,8545.159545700379,58.8908,58.8908,58.7649,58.7719,8545.1595
2010-12-30 10:30:00,83.98,84.03,83.98,84.02,7463.49378042185,58.7649,58.7999,58.7649,58.7929,7463.4938
2010-12-30 10:40:00,84.03,84.12,84.0,84.09,9518.658734451054,58.7999,58.8628,58.7789,58.8418,9518.6587
2010-12-30 10:50:00,84.07,84.09,83.99,84.0,7787.993510005408,58.8279,58.8418,58.7719,58.7789,7787.9935
2010-12-30 11:00:00,84.0,84.04,83.94,83.94,12222.823147647376,58.7789,58.8069,58.7369,58.7369,12222.8231
2010-12-30 11:10:00,83.96,83.96,83.91,83.94,5300.162249864791,58.7509,58.7509,58.7159,58.7369,5300.1622
2010-12-30 11:20:00,83.92,83.99,83.85,83.93,12655.489453758788,58.7229,58.7719,58.6739,58.7299,12655.4895
2010-12-30 11:30:00,83.94,84.08,83.91,84.07,14602.48783126014,58.7369,58.8349,58.7159,58.8279,14602.4878
2010-12-30 11:40:00,84.07,84.08,84.03,84.06,5949.161709031909,58.8279,58.8349,58.7999,58.8209,5949.1617
2010-12-30 11:50:00,84.06,84.08,83.98,84.08,8869.659275283937,58.8209,58.8349,58.7649,58.8349,8869.6593
2010-12-30 12:00:00,84.08,84.1,84.06,84.08,7571.660356949702,58.8349,58.8488,58.8209,58.8349,7571.6604
2010-12-30 12:10:00,84.06,84.06,84.02,84.04,8545.159545700379,58.8209,58.8209,58.7929,58.8069,8545.1595
2010-12-30 12:20:00,84.04,84.14,84.03,84.09,9518.658734451054,58.8069,58.8768,58.7999,58.8418,9518.6587
2010-12-30 12:30:00,84.09,84.09,83.98,84.02,5949.161709031909,58.8418,58.8418,58.7649,58.7929,5949.1617
2010-12-30 12:40:00,84.05,84.09,84.05,84.08,7571.660356949702,58.8139,58.8418,58.8139,58.8349,7571.6604
2010-12-30 12:50:00,84.09,84.1,84.03,84.09,8977.82585181179,58.8418,58.8488,58.7999,58.8418,8977.8259
2010-12-30 13:00:00,84.09,84.1,84.02,84.06,8869.659275283937,58.8418,58.8488,58.7929,58.8209,8869.6593
2010-12-30 13:10:00,84.07,84.09,84.0,84.05,8545.159545700379,58.8279,58.8418,58.7789,58.8139,8545.1595
2010-12-30 13:20:00,84.05,84.1,84.04,84.06,7571.660356949702,58.8139,58.8488,58.8069,58.8209,7571.6604
2010-12-30 13:30:00,84.05,84.13,83.98,84.08,35262.30394808004,58.8139,58.8698,58.7649,58.8349,35262.3039
2010-12-30 13:40:00,84.09,84.11,84.0,84.03,17522.98539751217,58.8418,58.8558,58.7789,58.7999,17522.9854
2010-12-30 13:50:00,84.0,84.11,84.0,84.1,9626.825310978908,58.7789,58.8558,58.7789,58.8488,9626.8253
2010-12-30 14:00:00,84.11,84.11,84.03,84.11,8112.493239588966,58.8558,58.8558,58.7999,58.8558,8112.4932
2010-12-30 14:10:00,84.1,84.11,84.04,84.08,20227.14981070849,58.8488,58.8558,58.8069,58.8349,20227.1498
2010-12-30 14:20:00,84.09,84.09,83.97,84.08,7138.994050838291,58.8418,58.8418,58.7579,58.8349,7138.9941
2010-12-30 14:30:00,84.08,84.17,84.07,84.17,18496.484586262843,58.8349,58.8978,58.8279,58.8978,18496.4846
2010-12-30 14:40:00,84.17,84.18,84.14,84.17,13628.988642509465,58.8978,58.9048,58.8768,58.8978,13628.9886
2010-12-30 14:50:00,84.18,84.19,84.13,84.18,10492.15792320173,58.9048,58.9118,58.8698,58.9048,10492.1579
2010-12-30 15:00:00,84.17,84.19,84.14,84.19,8653.32612222823,58.8978,58.9118,58.8768,58.9118,8653.3261
2010-12-30 15:10:00,84.2,84.2,84.17,84.18,6706.327744726879,58.9188,58.9188,58.8978,58.9048,6706.3277
2010-12-30 15:20:00,84.17,84.26,84.15,84.26,17414.818820984314,58.8978,58.9608,58.8838,58.9608,17414.8188
2010-12-30 15:30:00,84.27,84.29,84.15,84.22,16008.653326122228,58.9678,58.9818,58.8838,58.9328,16008.6533
2010-12-30 15:40:00,84.24,84.24,84.03,84.1,18712.81773931855,58.9468,58.9468,58.7999,58.8488,18712.8177
2010-12-30 15:50:00,84.09,84.11,84.03,84.1,32990.80584099513,58.8418,58.8558,58.7999,58.8488,32990.8058
2010-12-31 09:30:00,83.85,84.0,83.85,84.0,4867.49594375338,58.6739,58.7789,58.6739,58.7789,4867.4959
2010-12-31 09:40:00,84.0,84.16,83.77,83.85,8869.659275283937,58.7789,58.8908,58.6179,58.6739,8869.6593
2010-12-31 09:50:00,83.87,84.03,83.72,83.87,28015.14332071389,58.6879,58.7999,58.5829,58.6879,28015.1433
2010-12-31 10:00:00,83.84,84.01,83.75,83.99,14710.654407787992,58.6669,58.7859,58.6039,58.7719,14710.6544
2010-12-31 10:10:00,84.02,84.09,83.96,83.96,5191.995673336939,58.7929,58.8418,58.7509,58.7509,5191.9957
2010-12-31 10:20:00,83.97,84.15,83.96,84.08,5624.66197944835,58.7579,58.8838,58.7509,58.8349,5624.662
2010-12-31 10:30:00,84.11,84.19,84.01,84.09,2595.997836668469,58.8558,58.9118,58.7859,58.8418,2595.9978
2010-12-31 10:40:00,84.09,84.16,84.09,84.13,5408.328826392644,58.8418,58.8908,58.8418,58.8698,5408.3288
2010-12-31 10:50:00,84.09,84.09,84.03,84.05,3353.16387236344,58.8418,58.8418,58.7999,58.8139,3353.1639
2010-12-31 11:00:00,84.08,84.13,84.03,84.07,3028.664142779881,58.8349,58.8698,58.7999,58.8279,3028.6641
2010-12-31 11:10:00,84.07,84.07,83.98,84.01,2704.164413196322,58.8279,58.8279,58.7649,58.7859,2704.1644
2010-12-31 11:20:00,84.01,84.04,84.0,84.02,865.3326122228232,58.7859,58.8069,58.7789,58.7929,865.3326
2010-12-31 11:30:00,84.01,84.13,83.94,84.02,40237.96646836127,58.7859,58.8698,58.7369,58.7929,40237.9665
2010-12-31 11:40:00,83.99,84.11,83.97,84.05,18280.15143320714,58.7719,58.8558,58.7579,58.8139,18280.1514
2010-12-31 11:50:00,84.05,84.1,84.04,84.05,1081.6657652785289,58.8139,58.8488,58.8069,58.8139,1081.6658
2010-12-31 12:00:00,84.03,84.11,83.98,84.08,2055.164954029205,58.7999,58.8558,58.7649,58.8349,2055.165
2010-12-31 12:10:00,84.08,84.12,84.06,84.06,1622.4986479177933,58.8349,58.8628,58.8209,58.8209,1622.4986
2010-12-31 12:20:00,84.07,84.14,84.07,84.14,2920.497566252028,58.8279,58.8768,58.8279,58.8768,2920.4976
2010-12-31 12:30:00,84.14,84.14,84.06,84.11,36019.469983775016,58.8768,58.8768,58.8209,58.8558,36019.47
2010-12-31 12:40:00,84.1,84.1,83.93,83.97,3569.4970254191453,58.8488,58.8488,58.7299,58.7579,3569.497
2010-12-31 12:50:00,83.97,84.1,83.94,84.09,26176.3115197404,58.7579,58.8488,58.7369,58.8418,26176.3115
2010-12-31 13:00:00,84.11,84.13,84.04,84.11,3569.4970254191453,58.8558,58.8698,58.8069,58.8558,3569.497
2010-12-31 13:10:00,84.12,84.17,84.12,84.17,9410.4921579232,58.8628,58.8978,58.8628,58.8978,9410.4922
2010-12-31 13:20:00,84.14,84.15,84.13,84.15,2379.6646836127634,58.8768,58.8838,58.8698,58.8838,2379.6647
2010-12-31 13:30:00,84.15,84.18,84.15,84.18,4434.8296376419685,58.8838,58.9048,58.8838,58.9048,4434.8296
2010-12-31 13:40:00,84.18,84.22,84.13,84.13,8977.82585181179,58.9048,58.9328,58.8698,58.8698,8977.8259
2010-12-31 13:50:00,84.17,84.19,84.16,84.17,7138.994050838291,58.8978,58.9118,58.8908,58.8978,7138.9941
2010-12-31 14:00:00,84.17,84.18,84.13,84.13,3677.6636019469984,58.8978,58.9048,58.8698,58.8698,3677.6636
2010-12-31 14:10:00,84.13,84.17,84.12,84.17,3244.9972958355866,58.8698,58.8978,58.8628,58.8978,3244.9973
2010-12-31 14:20:00,84.17,84.17,84.1,84.11,3569.4970254191453,58.8978,58.8978,58.8488,58.8558,3569.497
2010-12-31 14:30:00,84.11,84.17,84.1,84.16,6814.494321254732,58.8558,58.8978,58.8488,58.8908,6814.4943
2010-12-31 14:40:00,84.17,84.18,84.15,84.15,4759.329367225527,58.8978,58.9048,58.8838,58.8838,4759.3294
2010-12-31 14:50:00,84.14,84.15,84.07,84.15,3028.664142779881,58.8768,58.8838,58.8279,58.8838,3028.6641
2010-12-31 15:00:00,84.17,84.18,84.15,84.15,2163.3315305570577,58.8978,58.9048,58.8838,58.8838,2163.3315
2010-12-31 15:10:00,84.17,84.17,84.15,84.15,3461.3304488912927,58.8978,58.8978,58.8838,58.8838,3461.3304
2010-12-31 15:20:00,84.15,84.15,84.1,84.11,4651.162790697675,58.8838,58.8838,58.8488,58.8558,4651.1628
2010-12-31 15:30:00,84.09,84.15,84.09,84.15,7571.660356949702,58.8418,58.8838,58.8418,58.8838,7571.6604
2010-12-31 15:40:00,84.14,84.16,83.94,83.94,25743.645213628988,58.8768,58.8908,58.7369,58.7369,25743.6452
2010-12-31 15:50:00,83.94,84.11,83.94,84.1,37425.6354786371,58.7369,58.8558,58.7369,58.8488,37425.6355
2011-01-03 09:30:00,84.63,84.79,84.37,84.67,40778.79935100054,59.2197,59.3317,59.0378,59.2477,40778.7994
2011-01-03 09:40:00,84.58,84.64,84.46,84.5,13737.155219037317,59.1847,59.2267,59.1008,59.1287,13737.1552
2011-01-03 09:50:00,84.51,84.68,84.5,84.55,36343.96971335857,59.1357,59.2547,59.1287,59.1637,36343.9697
2011-01-03 10:00:00,84.55,84.55,84.34,84.39,20335.316387236344,59.1637,59.1637,59.0168,59.0518,20335.3164
2011-01-03 10:10:00,84.41,84.58,84.4,84.54,33098.972417522986,59.0658,59.1847,59.0588,59.1567,33098.9724
2011-01-03 10:20:00,84.55,84.55,84.44,84.52,38939.96755002704,59.1637,59.1637,59.0868,59.1427,38939.9676
2011-01-03 10:30:00,84.51,84.55,84.41,84.48,25419.145484045428,59.1357,59.1637,59.0658,59.1147,25419.1455
2011-01-03 10:40:00,84.47,84.52,84.38,84.42,43591.13034072472,59.1078,59.1427,59.0448,59.0728,43591.1303
2011-01-03 10:50:00,84.4,84.47,84.34,84.35,39805.30016224986,59.0588,59.1078,59.0168,59.0238,39805.3002
2011-01-03 11:00:00,84.36,84.38,84.25,84.33,22606.814494321254,59.0308,59.0448,58.9538,59.0098,22606.8145
2011-01-03 11:10:00,84.3,84.4,84.26,84.37,12330.98972417523,58.9888,59.0588,58.9608,59.0378,12330.9897
2011-01-03 11:20:00,84.34,84.39,84.2,84.2,26068.14494321255,59.0168,59.0518,58.9188,58.9188,26068.1449
2011-01-03 11:30:00,84.19,84.4,84.17,84.35,36884.80259599783,58.9118,59.0588,58.8978,59.0238,36884.8026
2011-01-03 11:40:00,84.37,84.37,84.17,84.19,17955.65170362358,59.0378,59.0378,58.8978,58.9118,17955.6517
2011-01-03 11:50:00,84.21,84.35,84.21,84.35,8220.65981611682,58.9258,59.0238,58.9258,59.0238,8220.6598
2011-01-03 12:00:00,84.32,84.41,84.29,84.41,11357.490535424551,59.0028,59.0658,58.9818,59.0658,11357.4905
2011-01-03 12:10:00,84.41,84.41,84.32,84.37,8112.493239588966,59.0658,59.0658,59.0028,59.0378,8112.4932
2011-01-03 12:20:00,84.37,84.43,84.28,84.33,15143.320713899404,59.0378,59.0798,58.9748,59.0098,15143.3207
2011-01-03 12:30:00,84.33,84.36,84.15,84.31,40129.79989183342,59.0098,59.0308,58.8838,58.9958,40129.7999
2011-01-03 12:40:00,84.3,84.37,84.27,84.35,19794.48350459708,58.9888,59.0378,58.9678,59.0238,19794.4835
2011-01-03 12:50:00,84.33,84.36,84.24,84.3,16982.152514872905,59.0098,59.0308,58.9468,58.9888,16982.1525
2011-01-03 13:00:00,84.32,84.36,84.28,84.31,15251.487290427258,59.0028,59.0308,58.9748,58.9958,15251.4873
2011-01-03 13:10:00,84.32,84.35,84.26,84.31,10492.15792320173,59.0028,59.0238,58.9608,58.9958,10492.1579
2011-01-03 13:20:00,84.3,84.32,84.22,84.26,16116.81990265008,58.9888,59.0028,58.9328,58.9608,16116.8199
2011-01-03 13:30:00,84.26,84.27,84.16,84.18,22282.314764737694,58.9608,58.9678,58.8908,58.9048,22282.3148
2011-01-03 13:40:00,84.18,84.23,84.16,84.18,14602.48783126014,58.9048,58.9398,58.8908,58.9048,14602.4878
2011-01-03 13:50:00,84.18,84.26,84.17,84.18,9194.159004867495,58.9048,58.9608,58.8978,58.9048,9194.159
2011-01-03 14:00:00,84.19,84.22,84.04,84.1,22823.14764737696,58.9118,58.9328,58.8069,58.8488,22823.1476
2011-01-03 14:10:00,84.12,84.13,83.98,84.12,16116.81990265008,58.8628,58.8698,58.7649,58.8628,16116.8199
2011-01-03 14:20:00,84.09,84.11,83.96,83.96,8869.659275283937,58.8418,58.8558,58.7509,58.7509,8869.6593
2011-01-03 14:30:00,83.95,84.11,83.91,83.95,25419.145484045428,58.7439,58.8558,58.7159,58.7439,25419.1455
2011-01-03 14:40:00,83.97,84.05,83.91,83.96,25851.81179015684,58.7579,58.8139,58.7159,58.7509,25851.8118
2011-01-03 14:50:00,83.94,83.95,83.85,83.87,24229.313142239047,58.7369,58.7439,58.6739,58.6879,24229.3131
2011-01-03 15:00:00,83.87,83.87,83.59,83.62,42293.13142239048,58.6879,58.6879,58.492,58.513,42293.1314
2011-01-03 15:10:00,83.62,83.67,83.49,83.66,41968.63169280692,58.513,58.548,58.422,58.541,41968.6317
2011-01-03 15:20:00,83.66,83.69,83.59,83.69,37209.3023255814,58.541,58.5619,58.492,58.5619,37209.3023
2011-01-03 15:30:00,83.69,83.79,83.59,83.6,46511.62790697674,58.5619,58.6319,58.492,58.499,46511.6279
2011-01-03 15:40:00,83.6,83.7,83.54,83.69,52893.45592212006,58.499,58.5689,58.457,58.5619,52893.4559
2011-01-03 15:50:00,83.7,83.76,83.57,83.65,100270.41644131964,58.5689,58.6109,58.478,58.534,100270.4164
2011-01-04 09:30:00,83.67,83.81,83.26,83.33,31909.1400757166,58.548,58.6459,58.2611,58.31,31909.1401
2011-01-04 09:40:00,83.37,83.37,83.08,83.12,15359.65386695511,58.338,58.338,58.1351,58.1631,15359.6539
2011-01-04 09:50:00,83.12,83.41,83.12,83.35,18063.81828015144,58.1631,58.366,58.1631,58.324,18063.8183
2011-01-04 10:00:00,83.36,83.51,83.36,83.47,34288.80475932937,58.331,58.436,58.331,58.408,34288.8048
2011-01-04 10:10:00,83.48,83.64,83.44,83.64,31909.1400757166,58.415,58.527,58.387,58.527,31909.1401
2011-01-04 10:20:00,83.59,83.75,83.57,83.61,32774.47268793943,58.492,58.6039,58.478,58.506,32774.4727
2011-01-04 10:30:00,83.6,83.67,83.36,83.44,30719.30773391022,58.499,58.548,58.331,58.387,30719.3077
2011-01-04 10:40:00,83.43,83.46,83.21,83.31,26608.977825851813,58.38,58.401,58.2261,58.296,26608.9778
2011-01-04 10:50:00,83.27,83.29,83.2,83.21,8869.659275283937,58.2681,58.282,58.2191,58.2261,8869.6593
2011-01-04 11:00:00,83.19,83.26,82.93,82.93,39372.633856138455,58.2121,58.2611,58.0301,58.0301,39372.6339
2011-01-04 11:10:00,82.97,82.97,82.64,82.67,28447.80962682531,58.0581,58.0581,57.8272,57.8482,28447.8096
2011-01-04 11:20:00,82.69,82.74,82.52,82.53,11681.990265008111,57.8622,57.8972,57.7432,57.7502,11681.9903
2011-01-04 11:30:00,82.56,82.62,82.52,82.62,20443.4829637642,57.7712,57.8132,57.7432,57.8132,20443.483
2011-01-04 11:40:00,82.62,82.67,82.54,82.63,9951.325040562466,57.8132,57.8482,57.7572,57.8202,9951.325
2011-01-04 11:50:00,82.63,82.63,82.52,82.54,15359.65386695511,57.8202,57.8202,57.7432,57.7572,15359.6539
2011-01-04 12:00:00,82.55,82.66,82.52,82.55,14602.48783126014,57.7642,57.8412,57.7432,57.7642,14602.4878
2011-01-04 12:10:00,82.57,82.62,82.53,82.56,8004.326663061114,57.7782,57.8132,57.7502,57.7712,8004.3267
2011-01-04 12:20:00,82.56,82.58,82.42,82.46,18820.984315846403,57.7712,57.7852,57.6733,57.7013,18820.9843
2011-01-04 12:30:00,82.45,82.49,82.31,82.31,22065.98161168199,57.6943,57.7223,57.5963,57.5963,22065.9816
2011-01-04 12:40:00,82.33,82.33,82.23,82.3,25851.81179015684,57.6103,57.6103,57.5403,57.5893,25851.8118
2011-01-04 12:50:00,82.28,82.34,82.26,82.34,14494.321254732287,57.5753,57.6173,57.5613,57.6173,14494.3213
2011-01-04 13:00:00,82.34,82.4,82.31,82.32,17739.318550567874,57.6173,57.6593,57.5963,57.6033,17739.3186
2011-01-04 13:10:00,82.32,82.47,82.32,82.47,10059.491617090318,57.6033,57.7083,57.6033,57.7083,10059.4916
2011-01-04 13:20:00,82.48,82.52,82.37,82.41,10383.991346673878,57.7153,57.7432,57.6383,57.6663,10383.9913
2011-01-04 13:30:00,82.42,82.47,82.39,82.47,9626.825310978908,57.6733,57.7083,57.6523,57.7083,9626.8253
2011-01-04 13:40:00,82.46,82.52,82.43,82.51,12114.656571119524,57.7013,57.7432,57.6803,57.7362,12114.6566
2011-01-04 13:50:00,82.51,82.51,82.42,82.45,22714.981070849102,57.7362,57.7362,57.6733,57.6943,22714.9811
2011-01-04 14:00:00,82.45,82.51,82.39,82.47,23147.64737696052,57.6943,57.7362,57.6523,57.7083,23147.6474
2011-01-04 14:10:00,82.48,82.6,82.48,82.59,9518.658734451054,57.7153,57.7992,57.7153,57.7922,9518.6587
2011-01-04 14:20:00,82.59,82.64,82.54,82.57,22498.6479177934,57.7922,57.8272,57.7572,57.7782,22498.6479
2011-01-04 14:30:00,82.57,82.64,82.46,82.47,26176.3115197404,57.7782,57.8272,57.7013,57.7083,26176.3115
2011-01-04 14:40:00,82.5,82.59,82.48,82.52,17306.65224445646,57.7292,57.7922,57.7153,57.7432,17306.6522
2011-01-04 14:50:00,82.5,82.56,82.44,82.47,19686.316928069227,57.7292,57.7712,57.6873,57.7083,19686.3169
2011-01-04 15:00:00,82.48,82.53,82.39,82.43,17739.318550567874,57.7153,57.7502,57.6523,57.6803,17739.3186
2011-01-04 15:10:00,82.46,82.47,82.36,82.41,36992.969172525685,57.7013,57.7083,57.6313,57.6663,36992.9692
2011-01-04 15:20:00,82.41,82.5,82.33,82.41,40886.96592752839,57.6663,57.7292,57.6103,57.6663,40886.9659
2011-01-04 15:30:00,82.41,82.45,82.25,82.39,85018.92915089238,57.6663,57.6943,57.5543,57.6523,85018.9292
2011-01-04 15:40:00,82.37,82.47,82.33,82.38,66522.44456462952,57.6383,57.7083,57.6103,57.6453,66522.4446
2011-01-04 15:50:00,82.39,82.47,82.28,82.41,140724.7160627366,57.6523,57.7083,57.5753,57.6663,140724.7161
2011-01-05 09:30:00,82.32,82.56,81.91,82.44,57652.78528934559,57.6033,57.7712,57.3164,57.6873,57652.7853
2011-01-05 09:40:00,82.44,82.46,82.22,82.34,33856.13845321796,57.6873,57.7013,57.5333,57.6173,33856.1385
2011-01-05 09:50:00,82.34,82.35,82.26,82.26,53758.788534342886,57.6173,57.6243,57.5613,57.5613,53758.7885
2011-01-05 10:00:00,82.28,82.41,82.2,82.41,34829.63764196863,57.5753,57.6663,57.5193,57.6663,34829.6376
2011-01-05 10:10:00,82.4,82.49,82.35,82.35,43699.29691725257,57.6593,57.7223,57.6243,57.6243,43699.2969
2011-01-05 10:20:00,82.35,82.43,82.25,82.27,42725.79772850189,57.6243,57.6803,57.5543,57.5683,42725.7977
2011-01-05 10:30:00,82.23,82.31,82.22,82.24,20767.98269334776,57.5403,57.5963,57.5333,57.5473,20767.9827
2011-01-05 10:40:00,82.25,82.33,82.16,82.3,27906.97674418605,57.5543,57.6103,57.4913,57.5893,27906.9767
2011-01-05 10:50:00,82.3,82.35,82.22,82.22,13628.988642509465,57.5893,57.6243,57.5333,57.5333,13628.9886
2011-01-05 11:00:00,82.21,82.36,82.21,82.35,21308.81557598702,57.5263,57.6313,57.5263,57.6243,21308.8156
2011-01-05 11:10:00,82.35,82.39,82.22,82.28,25094.64575446187,57.6243,57.6523,57.5333,57.5753,25094.6458
2011-01-05 11:20:00,82.28,82.3,82.17,82.25,32774.47268793943,57.5753,57.5893,57.4983,57.5543,32774.4727
2011-01-05 11:30:00,82.28,82.31,82.22,82.29,27690.64359113034,57.5753,57.5963,57.5333,57.5823,27690.6436
2011-01-05 11:40:00,82.28,82.29,82.25,82.28,12871.822606814494,57.5753,57.5823,57.5543,57.5753,12871.8226
2011-01-05 11:50:00,82.28,82.31,82.24,82.31,14818.820984315846,57.5753,57.5963,57.5473,57.5963,14818.821
2011-01-05 12:00:00,82.29,82.42,82.29,82.41,31584.640346133045,57.5823,57.6733,57.5823,57.6663,31584.6403
2011-01-05 12:10:00,82.4,82.4,82.25,82.33,22714.981070849102,57.6593,57.6593,57.5543,57.6103,22714.9811
2011-01-05 12:20:00,82.33,82.34,82.23,82.34,14818.820984315846,57.6103,57.6173,57.5403,57.6173,14818.821
2011-01-05 12:30:00,82.32,82.49,82.31,82.49,19145.484045429963,57.6033,57.7223,57.5963,57.7223,19145.484
2011-01-05 12:40:00,82.49,82.5,82.46,82.49,9194.159004867495,57.7223,57.7292,57.7013,57.7223,9194.159
2011-01-05 12:50:00,82.48,82.63,82.47,82.5,24445.64629529475,57.7153,57.8202,57.7083,57.7292,24445.6463
2011-01-05 13:00:00,82.5,82.56,82.48,82.55,7679.826933477555,57.7292,57.7712,57.7153,57.7642,7679.8269
2011-01-05 13:10:00,82.56,82.56,82.41,82.42,19686.316928069227,57.7712,57.7712,57.6663,57.6733,19686.3169
2011-01-05 13:20:00,82.4,82.58,82.4,82.48,12114.656571119524,57.6593,57.7852,57.6593,57.7153,12114.6566
2011-01-05 13:30:00,82.47,82.53,82.47,82.51,19578.15035154137,57.7083,57.7502,57.7083,57.7362,19578.1504
2011-01-05 13:40:00,82.51,82.51,82.47,82.47,125905.89507842076,57.7362,57.7362,57.7083,57.7083,125905.8951
2011-01-05 13:50:00,82.47,82.49,82.45,82.48,13304.488912925906,57.7083,57.7223,57.6943,57.7153,13304.4889
2011-01-05 14:00:00,82.49,82.49,82.41,82.42,26176.3115197404,57.7223,57.7223,57.6663,57.6733,26176.3115
2011-01-05 14:10:00,82.42,82.43,82.32,82.37,17522.98539751217,57.6733,57.6803,57.6033,57.6383,17522.9854
2011-01-05 14:20:00,82.37,82.39,82.25,82.26,11357.490535424551,57.6383,57.6523,57.5543,57.5613,11357.4905
2011-01-05 14:30:00,82.29,82.29,82.22,82.22,16765.819361817197,57.5823,57.5823,57.5333,57.5333,16765.8194
2011-01-05 14:40:00,82.23,82.26,82.15,82.18,25527.312060573284,57.5403,57.5613,57.4843,57.5053,25527.3121
2011-01-05 14:50:00,82.17,82.19,82.1,82.19,41427.79881016766,57.4983,57.5123,57.4493,57.5123,41427.7988
2011-01-05 15:00:00,82.19,82.22,82.16,82.19,23796.646836127635,57.5123,57.5333,57.4913,57.5123,23796.6468
2011-01-05 15:10:00,82.21,82.24,82.14,82.23,21957.815035154137,57.5263,57.5473,57.4773,57.5403,21957.815
2011-01-05 15:20:00,82.24,82.27,82.14,82.26,19686.316928069227,57.5473,57.5683,57.4773,57.5613,19686.3169
2011-01-05 15:30:00,82.25,82.26,82.2,82.23,38939.96755002704,57.5543,57.5613,57.5193,57.5403,38939.9676
2011-01-05 15:40:00,82.23,82.28,82.18,82.22,81341.26554894538,57.5403,57.5753,57.5053,57.5333,81341.2655
2011-01-05 15:50:00,82.21,82.23,82.03,82.1,87182.26068144944,57.5263,57.5403,57.4004,57.4493,87182.2607
2011-01-06 09:30:00,81.99,82.12,81.74,81.95,48134.12655489454,57.3724,57.4633,57.1974,57.3444,48134.1266
2011-01-06 09:40:00,81.89,82.0,81.76,81.91,25743.645213628988,57.3024,57.3794,57.2114,57.3164,25743.6452
2011-01-06 09:50:00,81.91,81.96,81.83,81.83,22931.31422390481,57.3164,57.3514,57.2604,57.2604,22931.3142
2011-01-06 10:00:00,81.82,81.87,81.72,81.72,51054.62412114657,57.2534,57.2884,57.1834,57.1834,51054.6241
2011-01-06 10:10:00,81.72,81.75,81.52,81.53,58518.11790156841,57.1834,57.2044,57.0435,57.0505,58518.1179
2011-01-06 10:20:00,81.54,81.68,81.51,81.64,39913.46673877772,57.0575,57.1555,57.0365,57.1275,39913.4667
2011-01-06 10:30:00,81.64,81.73,81.61,81.72,52677.12276906436,57.1275,57.1904,57.1065,57.1834,52677.1228
2011-01-06 10:40:00,81.73,81.73,81.53,81.53,50838.290968090856,57.1904,57.1904,57.0505,57.0505,50838.291
2011-01-06 10:50:00,81.5,81.5,81.26,81.35,38615.46782044348,57.0295,57.0295,56.8616,56.9245,38615.4678
2011-01-06 11:00:00,81.35,81.4,81.08,81.16,45862.62844780963,56.9245,56.9595,56.7356,56.7916,45862.6284
2011-01-06 11:10:00,81.18,81.46,81.17,81.39,64250.94645754462,56.8056,57.0015,56.7986,56.9525,64250.9465
2011-01-06 11:20:00,81.42,81.42,81.25,81.3,16008.653326122228,56.9735,56.9735,56.8546,56.8895,16008.6533
2011-01-06 11:30:00,81.29,81.41,81.17,81.31,79069.76744186046,56.8826,56.9665,56.7986,56.8965,79069.7674
2011-01-06 11:40:00,81.31,81.45,81.26,81.4,19469.98377501352,56.8965,56.9945,56.8616,56.9595,19469.9838
2011-01-06 11:50:00,81.41,81.44,81.35,81.36,45754.461871281776,56.9665,56.9875,56.9245,56.9315,45754.4619
2011-01-06 12:00:00,81.37,81.43,81.31,81.39,32233.63980530016,56.9385,56.9805,56.8965,56.9525,32233.6398
2011-01-06 12:10:00,81.39,81.44,81.35,81.38,21416.98215251488,56.9525,56.9875,56.9245,56.9455,21416.9822
2011-01-06 12:20:00,81.37,81.45,81.36,81.4,20118.98323418064,56.9385,56.9945,56.9315,56.9595,20118.9832
2011-01-06 12:30:00,81.39,81.39,81.35,81.38,15575.987020010816,56.9525,56.9525,56.9245,56.9455,15575.987
2011-01-06 12:40:00,81.37,81.45,81.36,81.39,16657.652785289345,56.9385,56.9945,56.9315,56.9525,16657.6528
2011-01-06 12:50:00,81.37,81.41,81.31,81.31,28664.14277988101,56.9385,56.9665,56.8965,56.8965,28664.1428
2011-01-06 13:00:00,81.33,81.45,81.3,81.44,27798.8101676582,56.9105,56.9945,56.8895,56.9875,27798.8102
2011-01-06 13:10:00,81.44,81.58,81.41,81.53,18929.15089237425,56.9875,57.0855,56.9665,57.0505,18929.1509
2011-01-06 13:20:00,81.53,81.54,81.42,81.43,14818.820984315846,57.0505,57.0575,56.9735,56.9805,14818.821
2011-01-06 13:30:00,81.43,81.45,81.34,81.41,22498.6479177934,56.9805,56.9945,56.9175,56.9665,22498.6479
2011-01-06 13:40:00,81.41,81.43,81.31,81.34,23363.980530016222,56.9665,56.9805,56.8965,56.9175,23363.9805
2011-01-06 13:50:00,81.31,81.36,81.26,81.36,85667.92861005949,56.8965,56.9315,56.8616,56.9315,85667.9286
2011-01-06 14:00:00,81.36,81.4,81.31,81.37,56138.45321795565,56.9315,56.9595,56.8965,56.9385,56138.4532
2011-01-06 14:10:00,81.37,81.42,81.35,81.37,20335.316387236344,56.9385,56.9735,56.9245,56.9385,20335.3164
2011-01-06 14:20:00,81.38,81.44,81.38,81.4,20767.98269334776,56.9455,56.9875,56.9455,56.9595,20767.9827
2011-01-06 14:30:00,81.4,81.52,81.39,81.5,58085.451595457,56.9595,57.0435,56.9525,57.0295,58085.4516
2011-01-06 14:40:00,81.52,81.53,81.43,81.44,138994.05083829098,57.0435,57.0505,56.9805,56.9875,138994.0508
2011-01-06 14:50:00,81.47,81.49,81.42,81.48,18712.81773931855,57.0085,57.0225,56.9735,57.0155,18712.8177
2011-01-06 15:00:00,81.46,81.56,81.46,81.52,43374.797187669006,57.0015,57.0715,57.0015,57.0435,43374.7972
2011-01-06 15:10:00,81.54,81.54,81.47,81.53,35262.30394808004,57.0575,57.0575,57.0085,57.0505,35262.3039
2011-01-06 15:20:00,81.53,81.59,81.46,81.53,75932.93672255272,57.0505,57.0925,57.0015,57.0505,75932.9367
2011-01-06 15:30:00,81.54,81.68,81.52,81.62,35262.30394808004,57.0575,57.1555,57.0435,57.1135,35262.3039
2011-01-06 15:40:00,81.62,81.7,81.58,81.64,50405.62466197945,57.1135,57.1694,57.0855,57.1275,50405.6247
2011-01-06 15:50:00,81.65,81.71,81.61,81.64,87074.09410492158,57.1345,57.1764,57.1065,57.1275,87074.0941
2011-01-07 09:30:00,82.84,83.0,81.32,82.31,62844.780962682526,57.9672,58.0791,56.9035,57.5963,62844.781
2011-01-07 09:40:00,82.26,82.31,82.08,82.08,15467.820443482964,57.5613,57.5963,57.4354,57.4354,15467.8204
2011-01-07 09:50:00,82.09,82.09,81.86,81.92,14926.9875608437,57.4424,57.4424,57.2814,57.3234,14926.9876
2011-01-07 10:00:00,81.91,82.09,81.8,81.98,12763.656030286642,57.3164,57.4424,57.2394,57.3654,12763.656
2011-01-07 10:10:00,81.98,82.1,81.98,82.1,11898.323418063816,57.3654,57.4493,57.3654,57.4493,11898.3234
2011-01-07 10:20:00,82.1,82.17,82.1,82.17,8436.992969172525,57.4493,57.4983,57.4493,57.4983,8436.993
2011-01-07 10:30:00,82.17,82.26,82.17,82.25,11681.990265008111,57.4983,57.5613,57.4983,57.5543,11681.9903
2011-01-07 10:40:00,82.24,82.26,82.11,82.25,9734.99188750676,57.5473,57.5613,57.4563,57.5543,9734.9919
2011-01-07 10:50:00,82.24,82.25,82.07,82.22,15792.320173066522,57.5473,57.5543,57.4284,57.5333,15792.3202
2011-01-07 11:00:00,82.19,82.28,82.15,82.2,12871.822606814494,57.5123,57.5753,57.4843,57.5193,12871.8226
2011-01-07 11:10:00,82.19,82.27,82.14,82.24,13953.488372093025,57.5123,57.5683,57.4773,57.5473,13953.4884
2011-01-07 11:20:00,82.25,82.26,82.1,82.14,13520.82206598161,57.5543,57.5613,57.4493,57.4773,13520.8221
2011-01-07 11:30:00,82.1,82.15,81.98,82.12,33423.47214710654,57.4493,57.4843,57.3654,57.4633,33423.4721
2011-01-07 11:40:00,82.15,82.21,82.09,82.1,30070.308274743104,57.4843,57.5263,57.4424,57.4493,30070.3083
2011-01-07 11:50:00,82.12,82.12,81.89,81.98,23580.31368307193,57.4633,57.4633,57.3024,57.3654,23580.3137
2011-01-07 12:00:00,81.98,82.0,81.94,81.99,14710.654407787992,57.3654,57.3794,57.3374,57.3724,14710.6544
2011-01-07 12:10:00,81.98,82.0,81.86,81.86,8112.493239588966,57.3654,57.3794,57.2814,57.2814,8112.4932
2011-01-07 12:20:00,81.86,81.88,81.74,81.77,15359.65386695511,57.2814,57.2954,57.1974,57.2184,15359.6539
2011-01-07 12:30:00,81.74,81.89,81.72,81.87,11357.490535424551,57.1974,57.3024,57.1834,57.2884,11357.4905
2011-01-07 12:40:00,81.88,81.91,81.72,81.79,19037.317468902107,57.2954,57.3164,57.1834,57.2324,19037.3175
2011-01-07 12:50:00,81.79,81.97,81.73,81.97,23255.81395348837,57.2324,57.3584,57.1904,57.3584,23255.814
2011-01-07 13:00:00,81.98,81.98,81.86,81.92,8977.82585181179,57.3654,57.3654,57.2814,57.3234,8977.8259
2011-01-07 13:10:00,81.88,82.0,81.84,81.99,3353.16387236344,57.2954,57.3794,57.2674,57.3724,3353.1639
2011-01-07 13:20:00,81.99,82.04,81.94,82.02,10167.658193618172,57.3724,57.4074,57.3374,57.3934,10167.6582
2011-01-07 13:30:00,82.0,82.13,81.99,82.11,4975.662520281233,57.3794,57.4703,57.3724,57.4563,4975.6625
2011-01-07 13:40:00,82.1,82.11,82.06,82.1,8004.326663061114,57.4493,57.4563,57.4214,57.4493,8004.3267
2011-01-07 13:50:00,82.09,82.09,81.94,82.01,22282.314764737694,57.4424,57.4424,57.3374,57.3864,22282.3148
2011-01-07 14:00:00,82.0,82.09,81.89,81.93,10492.15792320173,57.3794,57.4424,57.3024,57.3304,10492.1579
2011-01-07 14:10:00,81.94,82.01,81.89,81.95,12114.656571119524,57.3374,57.3864,57.3024,57.3444,12114.6566
2011-01-07 14:20:00,81.95,82.02,81.94,81.98,11681.990265008111,57.3444,57.3934,57.3374,57.3654,11681.9903
2011-01-07 14:30:00,81.98,81.98,81.83,81.92,11032.990805840996,57.3654,57.3654,57.2604,57.3234,11032.9908
2011-01-07 14:40:00,81.92,81.93,81.82,81.87,29745.808545159543,57.3234,57.3304,57.2534,57.2884,29745.8085
2011-01-07 14:50:00,81.89,81.91,81.82,81.86,11465.657111952409,57.3024,57.3164,57.2534,57.2814,11465.6571
2011-01-07 15:00:00,81.88,81.93,81.83,81.87,8436.992969172525,57.2954,57.3304,57.2604,57.2884,8436.993
2011-01-07 15:10:00,81.87,81.98,81.81,81.95,67171.44402379665,57.2884,57.3654,57.2464,57.3444,67171.444
2011-01-07 15:20:00,81.96,82.01,81.86,81.86,89994.5916711736,57.3514,57.3864,57.2814,57.2814,89994.5917
2011-01-07 15:30:00,81.86,81.98,81.82,81.93,40454.29962141698,57.2814,57.3654,57.2534,57.3304,40454.2996
2011-01-07 15:40:00,81.95,82.03,81.82,81.82,42293.13142239048,57.3444,57.4004,57.2534,57.2534,42293.1314
2011-01-07 15:50:00,81.83,81.89,81.8,81.85,262844.7809626825,57.2604,57.3024,57.2394,57.2744,262844.781
2011-01-10 09:30:00,82.02,82.02,81.16,81.26,66522.44456462952,57.3934,57.3934,56.7916,56.8616,66522.4446
2011-01-10 09:40:00,81.26,81.41,81.24,81.33,61330.44889129259,56.8616,56.9665,56.8476,56.9105,61330.4489
2011-01-10 09:50:00,81.33,81.43,81.2,81.21,53758.788534342886,56.9105,56.9805,56.8196,56.8266,53758.7885
2011-01-10 10:00:00,81.21,81.46,81.15,81.43,34288.80475932937,56.8266,57.0015,56.7846,56.9805,34288.8048
2011-01-10 10:10:00,81.44,81.56,81.42,81.45,18388.31800973499,56.9875,57.0715,56.9735,56.9945,18388.318
2011-01-10 10:20:00,81.45,81.64,81.41,81.53,19469.98377501352,56.9945,57.1275,56.9665,57.0505,19469.9838
2011-01-10 10:30:00,81.59,81.83,81.59,81.65,15684.153596538668,57.0925,57.2604,57.0925,57.1345,15684.1536
2011-01-10 10:40:00,81.64,81.74,81.63,81.68,28772.30935640887,57.1275,57.1974,57.1205,57.1555,28772.3094
2011-01-10 10:50:00,81.67,81.68,81.52,81.6,22823.14764737696,57.1485,57.1555,57.0435,57.0995,22823.1476
2011-01-10 11:00:00,81.61,81.66,81.52,81.63,18280.15143320714,57.1065,57.1415,57.0435,57.1205,18280.1514
2011-01-10 11:10:00,81.64,81.68,81.58,81.63,23688.480259599783,57.1275,57.1555,57.0855,57.1205,23688.4803
2011-01-10 11:20:00,81.61,81.68,81.55,81.64,18604.6511627907,57.1065,57.1555,57.0645,57.1275,18604.6512
2011-01-10 11:30:00,81.62,81.68,81.61,81.66,18712.81773931855,57.1135,57.1555,57.1065,57.1415,18712.8177
2011-01-10 11:40:00,81.66,81.73,81.63,81.71,14818.820984315846,57.1415,57.1904,57.1205,57.1764,14818.821
2011-01-10 11:50:00,81.71,81.73,81.66,81.7,7247.160627366144,57.1764,57.1904,57.1415,57.1694,7247.1606
2011-01-10 12:00:00,81.72,81.74,81.68,81.7,35370.470524607896,57.1834,57.1974,57.1555,57.1694,35370.4705
2011-01-10 12:10:00,81.7,81.71,81.54,81.67,11249.3239588967,57.1694,57.1764,57.0575,57.1485,11249.324
2011-01-10 12:20:00,81.68,81.74,81.63,81.72,10816.657652785289,57.1555,57.1974,57.1205,57.1834,10816.6577
2011-01-10 12:30:00,81.71,81.71,81.61,81.66,7571.660356949702,57.1764,57.1764,57.1065,57.1415,7571.6604
2011-01-10 12:40:00,81.66,81.71,81.6,81.69,7030.8274743104375,57.1415,57.1764,57.0995,57.1625,7030.8275
2011-01-10 12:50:00,81.71,81.71,81.61,81.63,2595.997836668469,57.1764,57.1764,57.1065,57.1205,2595.9978
2011-01-10 13:00:00,81.64,81.84,81.63,81.81,4975.662520281233,57.1275,57.2674,57.1205,57.2464,4975.6625
2011-01-10 13:10:00,81.82,81.93,81.81,81.81,5624.66197944835,57.2534,57.3304,57.2464,57.2464,5624.662
2011-01-10 13:20:00,81.8,81.89,81.73,81.88,5516.495402920497,57.2394,57.3024,57.1904,57.2954,5516.4954
2011-01-10 13:30:00,81.88,81.88,81.77,81.79,3893.996755002704,57.2954,57.2954,57.2184,57.2324,3893.9968
2011-01-10 13:40:00,81.8,81.84,81.79,81.8,2812.330989724175,57.2394,57.2674,57.2324,57.2394,2812.331
2011-01-10 13:50:00,81.8,81.86,81.76,81.79,6489.994591671173,57.2394,57.2814,57.2114,57.2324,6489.9946
2011-01-10 14:00:00,81.79,81.82,81.75,81.79,11790.156841535963,57.2324,57.2534,57.2044,57.2324,11790.1568
2011-01-10 14:10:00,81.79,81.87,81.75,81.76,7787.993510005408,57.2324,57.2884,57.2044,57.2114,7787.9935
2011-01-10 14:20:00,81.78,81.9,81.77,81.85,6922.660897782585,57.2254,57.3094,57.2184,57.2744,6922.6609
2011-01-10 14:30:00,81.84,81.89,81.8,81.85,11898.323418063816,57.2674,57.3024,57.2394,57.2744,11898.3234
2011-01-10 14:40:00,81.83,81.87,81.8,81.84,5300.162249864791,57.2604,57.2884,57.2394,57.2674,5300.1622
2011-01-10 14:50:00,81.83,81.91,81.83,81.86,13196.322336398052,57.2604,57.3164,57.2604,57.2814,13196.3223
2011-01-10 15:00:00,81.86,81.91,81.81,81.83,16873.98593834505,57.2814,57.3164,57.2464,57.2604,16873.9859
2011-01-10 15:10:00,81.83,81.86,81.74,81.86,38507.30124391563,57.2604,57.2814,57.1974,57.2814,38507.3012
2011-01-10 15:20:00,81.86,81.86,81.78,81.82,24445.64629529475,57.2814,57.2814,57.2254,57.2534,24445.6463
2011-01-10 15:30:00,81.82,81.86,81.77,81.86,26392.644672796105,57.2534,57.2814,57.2184,57.2814,26392.6447
2011-01-10 15:40:00,81.86,81.86,81.8,81.86,23472.14710654408,57.2814,57.2814,57.2394,57.2814,23472.1471
2011-01-10 15:50:00,81.86,81.86,81.77,81.82,86100.5949161709,57.2814,57.2814,57.2184,57.2534,86100.5949
2011-01-11 09:30:00,81.94,82.04,81.87,81.92,23472.14710654408,57.3374,57.4074,57.2884,57.3234,23472.1471
2011-01-11 09:40:00,81.95,82.08,81.74,81.82,23039.480800432662,57.3444,57.4354,57.1974,57.2534,23039.4808
2011-01-11 09:50:00,81.82,82.03,81.82,81.97,15143.320713899404,57.2534,57.4004,57.2534,57.3584,15143.3207
2011-01-11 10:00:00,81.97,82.02,81.87,82.02,13520.82206598161,57.3584,57.3934,57.2884,57.3934,13520.8221
2011-01-11 10:10:00,82.01,82.01,81.88,81.93,18712.81773931855,57.3864,57.3864,57.2954,57.3304,18712.8177
2011-01-11 10:20:00,81.93,82.11,81.91,82.11,18496.484586262843,57.3304,57.4563,57.3164,57.4563,18496.4846
2011-01-11 10:30:00,82.11,82.18,81.88,81.91,20335.316387236344,57.4563,57.5053,57.2954,57.3164,20335.3164
2011-01-11 10:40:00,81.94,81.98,81.76,81.82,50838.290968090856,57.3374,57.3654,57.2114,57.2534,50838.291
2011-01-11 10:50:00,81.75,81.83,81.7,81.73,13845.32179556517,57.2044,57.2604,57.1694,57.1904,13845.3218
2011-01-11 11:00:00,81.73,81.89,81.72,81.85,27798.8101676582,57.1904,57.3024,57.1834,57.2744,27798.8102
2011-01-11 11:10:00,81.82,81.92,81.7,81.7,18712.81773931855,57.2534,57.3234,57.1694,57.1694,18712.8177
2011-01-11 11:20:00,81.72,81.72,81.55,81.63,17522.98539751217,57.1834,57.1834,57.0645,57.1205,17522.9854
2011-01-11 11:30:00,81.66,81.74,81.66,81.68,10600.324499729582,57.1415,57.1974,57.1415,57.1555,10600.3245
2011-01-11 11:40:00,81.69,81.74,81.69,81.74,33315.30557057869,57.1625,57.1974,57.1625,57.1974,33315.3056
2011-01-11 11:50:00,81.74,81.81,81.71,81.79,9085.992428339645,57.1974,57.2464,57.1764,57.2324,9085.9924
2011-01-11 12:00:00,81.79,81.79,81.71,81.73,39264.4672796106,57.2324,57.2324,57.1764,57.1904,39264.4673
2011-01-11 12:10:00,81.74,81.74,81.66,81.73,32558.13953488372,57.1974,57.1974,57.1415,57.1904,32558.1395
2011-01-11 12:20:00,81.73,81.73,81.68,81.69,12222.823147647376,57.1904,57.1904,57.1555,57.1625,12222.8231
2011-01-11 12:30:00,81.7,81.72,81.63,81.72,31043.80746349378,57.1694,57.1834,57.1205,57.1834,31043.8075
2011-01-11 12:40:00,81.71,81.74,81.67,81.67,5300.162249864791,57.1764,57.1974,57.1485,57.1485,5300.1622
2011-01-11 12:50:00,81.69,81.76,81.69,81.72,12655.489453758788,57.1625,57.2114,57.1625,57.1834,12655.4895
2011-01-11 13:00:00,81.73,81.75,81.49,81.55,17198.48566792861,57.1904,57.2044,57.0225,57.0645,17198.4857
2011-01-11 13:10:00,81.52,81.52,81.32,81.51,19361.817198485667,57.0435,57.0435,56.9035,57.0365,19361.8172
2011-01-11 13:20:00,81.5,81.65,81.49,81.65,7138.994050838291,57.0295,57.1345,57.0225,57.1345,7138.9941
2011-01-11 13:30:00,81.67,81.72,81.65,81.65,15900.486749594374,57.1485,57.1834,57.1345,57.1345,15900.4867
2011-01-11 13:40:00,81.63,81.63,81.48,81.49,13845.32179556517,57.1205,57.1205,57.0155,57.0225,13845.3218
2011-01-11 13:50:00,81.48,81.51,81.37,81.4,16657.652785289345,57.0155,57.0365,56.9385,56.9595,16657.6528
2011-01-11 14:00:00,81.39,81.45,81.34,81.41,74526.77122769064,56.9525,56.9945,56.9175,56.9665,74526.7712
2011-01-11 14:10:00,81.4,81.55,81.37,81.55,17522.98539751217,56.9595,57.0645,56.9385,57.0645,17522.9854
2011-01-11 14:20:00,81.54,81.63,81.54,81.57,24445.64629529475,57.0575,57.1205,57.0575,57.0785,24445.6463
2011-01-11 14:30:00,81.59,81.59,81.44,81.53,30935.640886965928,57.0925,57.0925,56.9875,57.0505,30935.6409
2011-01-11 14:40:00,81.52,81.58,81.5,81.5,13088.1557598702,57.0435,57.0855,57.0295,57.0295,13088.1558
2011-01-11 14:50:00,81.49,81.61,81.46,81.58,33856.13845321796,57.0225,57.1065,57.0015,57.0855,33856.1385
2011-01-11 15:00:00,81.58,81.66,81.57,81.61,22606.814494321254,57.0855,57.1415,57.0785,57.1065,22606.8145
2011-01-11 15:10:00,81.61,81.61,81.51,81.58,18280.15143320714,57.1065,57.1065,57.0365,57.0855,18280.1514
2011-01-11 15:20:00,81.58,81.58,81.5,81.56,19902.65008112493,57.0855,57.0855,57.0295,57.0715,19902.6501
2011-01-11 15:30:00,81.57,81.57,81.5,81.51,24121.146565711195,57.0785,57.0785,57.0295,57.0365,24121.1466
2011-01-11 15:40:00,81.51,81.64,81.48,81.52,47160.62736614386,57.0365,57.1275,57.0155,57.0435,47160.6274
2011-01-11 15:50:00,81.53,81.65,81.49,81.64,79826.93347755543,57.0505,57.1345,57.0225,57.1275,79826.9335
2011-01-12 09:30:00,81.9,82.28,81.87,82.24,31260.140616549485,57.3094,57.5753,57.2884,57.5473,31260.1406
2011-01-12 09:40:00,82.23,82.23,81.8,82.01,23039.480800432662,57.5403,57.5403,57.2394,57.3864,23039.4808
2011-01-12 09:50:00,82.01,82.04,81.95,81.98,21525.148729042725,57.3864,57.4074,57.3444,57.3654,21525.1487
2011-01-12 10:00:00,81.96,82.01,81.87,81.93,15359.65386695511,57.3514,57.3864,57.2884,57.3304,15359.6539
2011-01-12 10:10:00,81.94,82.05,81.85,81.98,19253.65062195781,57.3374,57.4144,57.2744,57.3654,19253.6506
2011-01-12 10:20:00,81.98,81.98,81.88,81.94,24770.14602487831,57.3654,57.3654,57.2954,57.3374,24770.146
2011-01-12 10:30:00,81.94,81.96,81.88,81.89,13196.322336398052,57.3374,57.3514,57.2954,57.3024,13196.3223
2011-01-12 10:40:00,81.93,81.96,81.88,81.89,9734.99188750676,57.3304,57.3514,57.2954,57.3024,9734.9919
2011-01-12 10:50:00,81.87,81.98,81.86,81.96,16549.486208761493,57.2884,57.3654,57.2814,57.3514,16549.4862
2011-01-12 11:00:00,81.95,82.05,81.92,82.02,14602.48783126014,57.3444,57.4144,57.3234,57.3934,14602.4878
2011-01-12 11:10:00,82.04,82.06,81.99,81.99,33098.972417522986,57.4074,57.4214,57.3724,57.3724,33098.9724
2011-01-12 11:20:00,82.01,82.05,81.96,82.0,13953.488372093025,57.3864,57.4144,57.3514,57.3794,13953.4884
2011-01-12 11:30:00,81.98,82.03,81.98,82.02,14494.321254732287,57.3654,57.4004,57.3654,57.3934,14494.3213
2011-01-12 11:40:00,82.02,82.05,82.0,82.01,17306.65224445646,57.3934,57.4144,57.3794,57.3864,17306.6522
2011-01-12 11:50:00,82.01,82.03,81.95,81.95,12330.98972417523,57.3864,57.4004,57.3444,57.3444,12330.9897
2011-01-12 12:00:00,81.93,82.04,81.91,81.97,18063.81828015144,57.3304,57.4074,57.3164,57.3584,18063.8183
2011-01-12 12:10:00,81.97,81.97,81.87,81.88,15251.487290427258,57.3584,57.3584,57.2884,57.2954,15251.4873
2011-01-12 12:20:00,81.91,81.96,81.88,81.95,17090.319091400757,57.3164,57.3514,57.2954,57.3444,17090.3191
2011-01-12 12:30:00,81.96,81.97,81.55,81.69,36343.96971335857,57.3514,57.3584,57.0645,57.1625,36343.9697
2011-01-12 12:40:00,81.7,81.87,81.66,81.84,14494.321254732287,57.1694,57.2884,57.1415,57.2674,14494.3213
2011-01-12 12:50:00,81.86,81.96,81.85,81.86,28664.14277988101,57.2814,57.3514,57.2744,57.2814,28664.1428
2011-01-12 13:00:00,81.85,81.95,81.85,81.86,13304.488912925906,57.2744,57.3444,57.2744,57.2814,13304.4889
2011-01-12 13:10:00,81.84,81.96,81.84,81.93,54191.454840454295,57.2674,57.3514,57.2674,57.3304,54191.4548
2011-01-12 13:20:00,81.92,81.96,81.91,81.95,23255.81395348837,57.3234,57.3514,57.3164,57.3444,23255.814
2011-01-12 13:30:00,81.94,81.96,81.93,81.94,13412.655489453758,57.3374,57.3514,57.3304,57.3374,13412.6555
2011-01-12 13:40:00,81.95,81.96,81.93,81.96,16008.653326122228,57.3444,57.3514,57.3304,57.3514,16008.6533
2011-01-12 13:50:00,81.95,81.96,81.94,81.96,21633.315305570577,57.3444,57.3514,57.3374,57.3514,21633.3153
2011-01-12 14:00:00,81.96,81.96,81.89,81.94,26176.3115197404,57.3514,57.3514,57.3024,57.3374,26176.3115
2011-01-12 14:10:00,81.93,81.96,81.88,81.91,21633.315305570577,57.3304,57.3514,57.2954,57.3164,21633.3153
2011-01-12 14:20:00,81.92,81.96,81.9,81.94,21741.48188209843,57.3234,57.3514,57.3094,57.3374,21741.4819
2011-01-12 14:30:00,81.94,81.96,81.92,81.96,15251.487290427258,57.3374,57.3514,57.3234,57.3514,15251.4873
2011-01-12 14:40:00,81.96,81.96,81.86,81.9,23580.31368307193,57.3514,57.3514,57.2814,57.3094,23580.3137
2011-01-12 14:50:00,81.9,81.96,81.88,81.96,8869.659275283937,57.3094,57.3514,57.2954,57.3514,8869.6593
2011-01-12 15:00:00,81.95,81.96,81.87,81.88,37641.968631692806,57.3444,57.3514,57.2884,57.2954,37641.9686
2011-01-12 15:10:00,81.86,81.88,81.75,81.79,17955.65170362358,57.2814,57.2954,57.2044,57.2324,17955.6517
2011-01-12 15:20:00,81.8,81.9,81.77,81.86,11573.82368848026,57.2394,57.3094,57.2184,57.2814,11573.8237
2011-01-12 15:30:00,81.86,81.88,81.74,81.78,30719.30773391022,57.2814,57.2954,57.1974,57.2254,30719.3077
2011-01-12 15:40:00,81.78,81.95,81.74,81.86,38831.80097349919,57.2254,57.3444,57.1974,57.2814,38831.801
2011-01-12 15:50:00,81.87,81.96,81.85,81.96,79069.76744186046,57.2884,57.3514,57.2744,57.3514,79069.7674
2011-01-13 09:30:00,81.98,82.36,81.98,82.06,27366.14386154678,57.3654,57.6313,57.3654,57.4214,27366.1439
2011-01-13 09:40:00,82.02,82.16,81.92,82.14,182368.84802596,57.3934,57.4913,57.3234,57.4773,182368.848
2011-01-13 09:50:00,82.14,82.25,82.09,82.22,58085.451595457,57.4773,57.5543,57.4424,57.5333,58085.4516
2011-01-13 10:00:00,82.26,82.26,82.05,82.16,192969.1725256896,57.5613,57.5613,57.4144,57.4913,192969.1725
2011-01-13 10:10:00,82.15,82.31,82.13,82.28,75824.77014602488,57.4843,57.5963,57.4703,57.5753,75824.7701
2011-01-13 10:20:00,82.29,82.42,82.24,82.37,67063.27744726879,57.5823,57.6733,57.5473,57.6383,67063.2774
2011-01-13 10:30:00,82.38,82.38,82.19,82.28,30935.640886965928,57.6453,57.6453,57.5123,57.5753,30935.6409
2011-01-13 10:40:00,82.28,82.3,82.25,82.28,56679.28610059492,57.5753,57.5893,57.5543,57.5753,56679.2861
2011-01-13 10:50:00,82.29,82.31,82.26,82.28,39805.30016224986,57.5823,57.5963,57.5613,57.5753,39805.3002
2011-01-13 11:00:00,82.28,82.29,82.24,82.26,57436.45213628988,57.5753,57.5823,57.5473,57.5613,57436.4521
2011-01-13 11:10:00,82.27,82.32,82.19,82.19,29421.308815575987,57.5683,57.6033,57.5123,57.5123,29421.3088
2011-01-13 11:20:00,82.21,82.21,82.16,82.21,13628.988642509465,57.5263,57.5263,57.4913,57.5263,13628.9886
2011-01-13 11:30:00,82.21,82.22,82.13,82.13,15684.153596538668,57.5263,57.5333,57.4703,57.4703,15684.1536
2011-01-13 11:40:00,82.16,82.16,82.02,82.04,14494.321254732287,57.4913,57.4913,57.3934,57.4074,14494.3213
2011-01-13 11:50:00,82.05,82.07,82.02,82.07,9843.158464034614,57.4144,57.4284,57.3934,57.4284,9843.1585
2011-01-13 12:00:00,82.06,82.07,82.04,82.06,11898.323418063816,57.4214,57.4284,57.4074,57.4214,11898.3234
2011-01-13 12:10:00,82.06,82.1,82.04,82.05,26933.47755543537,57.4214,57.4493,57.4074,57.4144,26933.4776
2011-01-13 12:20:00,82.05,82.09,82.03,82.06,50189.29150892374,57.4144,57.4424,57.4004,57.4214,50189.2915
2011-01-13 12:30:00,82.06,82.08,81.99,82.05,17631.15197404002,57.4214,57.4354,57.3724,57.4144,17631.152
2011-01-13 12:40:00,82.06,82.09,82.05,82.05,12547.322877230936,57.4214,57.4424,57.4144,57.4144,12547.3229
2011-01-13 12:50:00,82.05,82.07,82.04,82.05,54407.787993510006,57.4144,57.4284,57.4074,57.4144,54407.788
2011-01-13 13:00:00,82.06,82.09,81.99,82.08,28015.14332071389,57.4214,57.4424,57.3724,57.4354,28015.1433
2011-01-13 13:10:00,82.09,82.14,82.08,82.14,19794.48350459708,57.4424,57.4773,57.4354,57.4773,19794.4835
2011-01-13 13:20:00,82.14,82.17,82.1,82.12,12655.489453758788,57.4773,57.4983,57.4493,57.4633,12655.4895
2011-01-13 13:30:00,82.11,82.11,82.0,82.03,29637.64196863169,57.4563,57.4563,57.3794,57.4004,29637.642
2011-01-13 13:40:00,82.03,82.03,81.96,81.96,12006.489994591671,57.4004,57.4004,57.3514,57.3514,12006.49
2011-01-13 13:50:00,81.97,81.97,81.91,81.91,6489.994591671173,57.3584,57.3584,57.3164,57.3164,6489.9946
2011-01-13 14:00:00,81.92,81.97,81.9,81.96,17198.48566792861,57.3234,57.3584,57.3094,57.3514,17198.4857
2011-01-13 14:10:00,81.95,81.99,81.93,81.98,48999.45916711736,57.3444,57.3724,57.3304,57.3654,48999.4592
2011-01-13 14:20:00,81.98,82.06,81.98,82.03,36668.46944294213,57.3654,57.4214,57.3654,57.4004,36668.4694
2011-01-13 14:30:00,82.04,82.08,82.02,82.05,50621.95781503515,57.4074,57.4354,57.3934,57.4144,50621.9578
2011-01-13 14:40:00,82.04,82.05,81.96,81.98,73985.93834505137,57.4074,57.4144,57.3514,57.3654,73985.9383
2011-01-13 14:50:00,81.98,82.04,81.96,81.99,33098.972417522986,57.3654,57.4074,57.3514,57.3724,33098.9724
2011-01-13 15:00:00,81.99,82.14,81.99,82.1,60573.282855597616,57.3724,57.4773,57.3724,57.4493,60573.2829
2011-01-13 15:10:00,82.09,82.13,82.09,82.1,36127.63656030287,57.4424,57.4703,57.4424,57.4493,36127.6366
2011-01-13 15:20:00,82.1,82.13,82.06,82.08,65116.27906976744,57.4493,57.4703,57.4214,57.4354,65116.2791
2011-01-13 15:30:00,82.1,82.12,81.98,81.99,142671.71444023796,57.4493,57.4633,57.3654,57.3724,142671.7144
2011-01-13 15:40:00,81.99,82.18,81.93,82.15,68253.10978907517,57.3724,57.5053,57.3304,57.4843,68253.1098
2011-01-13 15:50:00,82.14,82.22,82.1,82.17,96268.25310978908,57.4773,57.5333,57.4493,57.4983,96268.2531
2011-01-14 09:30:00,81.87,82.02,81.12,81.8,312817.73931855056,57.2884,57.3934,56.7636,57.2394,312817.7393
2011-01-14 09:40:00,81.73,82.02,81.59,81.72,49215.79232017307,57.1904,57.3934,57.0925,57.1834,49215.7923
2011-01-14 09:50:00,81.75,81.81,81.44,81.61,20659.8161168199,57.2044,57.2464,56.9875,57.1065,20659.8161
2011-01-14 10:00:00,81.59,81.73,81.49,81.57,18496.484586262843,57.0925,57.1904,57.0225,57.0785,18496.4846
2011-01-14 10:10:00,81.54,81.61,81.52,81.55,34829.63764196863,57.0575,57.1065,57.0435,57.0645,34829.6376
2011-01-14 10:20:00,81.56,81.58,81.36,81.37,23904.813412655487,57.0715,57.0855,56.9315,56.9385,23904.8134
2011-01-14 10:30:00,81.37,81.61,81.37,81.55,26176.3115197404,56.9385,57.1065,56.9385,57.0645,26176.3115
2011-01-14 10:40:00,81.58,81.78,81.53,81.72,20443.4829637642,57.0855,57.2254,57.0505,57.1834,20443.483
2011-01-14 10:50:00,81.71,81.75,81.68,81.74,11573.82368848026,57.1764,57.2044,57.1555,57.1974,11573.8237
2011-01-14 11:00:00,81.75,81.9,81.68,81.82,65116.27906976744,57.2044,57.3094,57.1555,57.2534,65116.2791
2011-01-14 11:10:00,81.86,81.9,81.71,81.72,11898.323418063816,57.2814,57.3094,57.1764,57.1834,11898.3234
2011-01-14 11:20:00,81.72,81.72,81.56,81.71,16224.986479177933,57.1834,57.1834,57.0715,57.1764,16224.9865
2011-01-14 11:30:00,81.71,81.75,81.51,81.57,18171.98485667929,57.1764,57.2044,57.0365,57.0785,18171.9849
2011-01-14 11:40:00,81.56,81.82,81.53,81.82,19902.65008112493,57.0715,57.2534,57.0505,57.2534,19902.6501
2011-01-14 11:50:00,81.82,81.86,81.78,81.83,9410.4921579232,57.2534,57.2814,57.2254,57.2604,9410.4922
2011-01-14 12:00:00,81.86,81.87,81.82,81.86,12871.822606814494,57.2814,57.2884,57.2534,57.2814,12871.8226
2011-01-14 12:10:00,81.86,82.0,81.84,81.97,17306.65224445646,57.2814,57.3794,57.2674,57.3584,17306.6522
2011-01-14 12:20:00,81.95,82.03,81.95,81.99,17090.319091400757,57.3444,57.4004,57.3444,57.3724,17090.3191
2011-01-14 12:30:00,82.0,82.09,81.97,82.07,11465.657111952409,57.3794,57.4424,57.3584,57.4284,11465.6571
2011-01-14 12:40:00,82.06,82.07,81.93,81.93,8004.326663061114,57.4214,57.4284,57.3304,57.3304,8004.3267
2011-01-14 12:50:00,81.93,81.95,81.89,81.93,10167.658193618172,57.3304,57.3444,57.3024,57.3304,10167.6582
2011-01-14 13:00:00,81.93,81.94,81.86,81.89,21092.48242293132,57.3304,57.3374,57.2814,57.3024,21092.4824
2011-01-14 13:10:00,81.89,81.96,81.87,81.91,15575.987020010816,57.3024,57.3514,57.2884,57.3164,15575.987
2011-01-14 13:20:00,81.91,81.98,81.91,81.94,11573.82368848026,57.3164,57.3654,57.3164,57.3374,11573.8237
2011-01-14 13:30:00,81.94,81.97,81.92,81.95,20551.64954029205,57.3374,57.3584,57.3234,57.3444,20551.6495
2011-01-14 13:40:00,81.95,81.98,81.89,81.97,108815.57598702,57.3444,57.3654,57.3024,57.3584,108815.576
2011-01-14 13:50:00,81.97,82.03,81.96,81.97,35154.13737155219,57.3584,57.4004,57.3514,57.3584,35154.1374
2011-01-14 14:00:00,81.98,81.99,81.95,81.99,48025.959978366685,57.3654,57.3724,57.3444,57.3724,48025.96
2011-01-14 14:10:00,81.98,81.99,81.92,81.95,9951.325040562466,57.3654,57.3724,57.3234,57.3444,9951.325
2011-01-14 14:20:00,81.97,82.03,81.97,82.0,6922.660897782585,57.3584,57.4004,57.3584,57.3794,6922.6609
2011-01-14 14:30:00,82.01,82.05,82.0,82.03,12655.489453758788,57.3864,57.4144,57.3794,57.4004,12655.4895
2011-01-14 14:40:00,82.0,82.07,81.98,82.05,12006.489994591671,57.3794,57.4284,57.3654,57.4144,12006.49
2011-01-14 14:50:00,82.06,82.06,82.01,82.02,22714.981070849102,57.4214,57.4214,57.3864,57.3934,22714.9811
2011-01-14 15:00:00,82.02,82.06,81.97,81.99,24121.146565711195,57.3934,57.4214,57.3584,57.3724,24121.1466
2011-01-14 15:10:00,81.99,82.0,81.97,81.99,57760.951865873445,57.3724,57.3794,57.3584,57.3724,57760.9519
2011-01-14 15:20:00,81.99,82.02,81.97,82.01,27798.8101676582,57.3724,57.3934,57.3584,57.3864,27798.8102
2011-01-14 15:30:00,82.01,82.02,81.98,82.01,32017.306652244457,57.3864,57.3934,57.3654,57.3864,32017.3067
2011-01-14 15:40:00,82.02,82.08,82.01,82.05,58842.61763115197,57.3934,57.4354,57.3864,57.4144,58842.6176
2011-01-14 15:50:00,82.05,82.06,81.98,82.01,91725.25689561926,57.4144,57.4214,57.3654,57.3864,91725.2569
2011-01-18 09:30:00,81.27,81.98,80.91,81.96,86100.5949161709,56.8686,57.3654,56.6166,57.3514,86100.5949
2011-01-18 09:40:00,81.91,82.09,81.87,82.0,34396.97133585722,57.3164,57.4424,57.2884,57.3794,34396.9713
2011-01-18 09:50:00,82.01,82.15,81.91,82.11,48999.45916711736,57.3864,57.4843,57.3164,57.4563,48999.4592
2011-01-18 10:00:00,82.1,82.13,81.99,82.05,49540.29204975662,57.4493,57.4703,57.3724,57.4144,49540.292
2011-01-18 10:10:00,82.04,82.25,82.03,82.22,71173.6073553272,57.4074,57.5543,57.4004,57.5333,71173.6074
2011-01-18 10:20:00,82.2,82.24,82.08,82.08,61654.94862087615,57.5193,57.5473,57.4354,57.4354,61654.9486
2011-01-18 10:30:00,82.05,82.08,81.86,81.98,32017.306652244457,57.4144,57.4354,57.2814,57.3654,32017.3067
2011-01-18 10:40:00,81.98,82.05,81.97,81.98,23688.480259599783,57.3654,57.4144,57.3584,57.3654,23688.4803
2011-01-18 10:50:00,81.98,82.1,81.98,82.1,25310.978907517576,57.3654,57.4493,57.3654,57.4493,25310.9789
2011-01-18 11:00:00,82.11,82.13,82.02,82.03,30178.47485127096,57.4563,57.4703,57.3934,57.4004,30178.4749
2011-01-18 11:10:00,82.04,82.18,82.04,82.11,29529.47539210384,57.4074,57.5053,57.4074,57.4563,29529.4754
2011-01-18 11:20:00,82.1,82.15,82.07,82.12,15359.65386695511,57.4493,57.4843,57.4284,57.4633,15359.6539
2011-01-18 11:30:00,82.14,82.19,82.1,82.12,21741.48188209843,57.4773,57.5123,57.4493,57.4633,21741.4819
2011-01-18 11:40:00,82.11,82.2,82.09,82.1,22823.14764737696,57.4563,57.5193,57.4424,57.4493,22823.1476
2011-01-18 11:50:00,82.1,82.14,82.07,82.1,10816.657652785289,57.4493,57.4773,57.4284,57.4493,10816.6577
2011-01-18 12:00:00,82.1,82.14,82.06,82.1,13304.488912925906,57.4493,57.4773,57.4214,57.4493,13304.4889
2011-01-18 12:10:00,82.09,82.19,82.09,82.14,8220.65981611682,57.4424,57.5123,57.4424,57.4773,8220.6598
2011-01-18 12:20:00,82.13,82.19,82.13,82.13,10059.491617090318,57.4703,57.5123,57.4703,57.4703,10059.4916
2011-01-18 12:30:00,82.15,82.19,82.06,82.08,13845.32179556517,57.4843,57.5123,57.4214,57.4354,13845.3218
2011-01-18 12:40:00,82.09,82.23,82.09,82.2,15684.153596538668,57.4424,57.5403,57.4424,57.5193,15684.1536
2011-01-18 12:50:00,82.17,82.2,82.13,82.16,12330.98972417523,57.4983,57.5193,57.4703,57.4913,12330.9897
2011-01-18 13:00:00,82.16,82.2,82.14,82.17,9951.325040562466,57.4913,57.5193,57.4773,57.4983,9951.325
2011-01-18 13:10:00,82.17,82.22,82.14,82.22,16333.153055705789,57.4983,57.5333,57.4773,57.5333,16333.1531
2011-01-18 13:20:00,82.21,82.26,82.21,82.23,11898.323418063816,57.5263,57.5613,57.5263,57.5403,11898.3234
2011-01-18 13:30:00,82.23,82.28,82.2,82.23,16549.486208761493,57.5403,57.5753,57.5193,57.5403,16549.4862
2011-01-18 13:40:00,82.24,82.25,82.1,82.1,38290.968090859926,57.5473,57.5543,57.4493,57.4493,38290.9681
2011-01-18 13:50:00,82.1,82.2,82.05,82.13,39156.30070308274,57.4493,57.5193,57.4144,57.4703,39156.3007
2011-01-18 14:00:00,82.13,82.22,82.1,82.2,19037.317468902107,57.4703,57.5333,57.4493,57.5193,19037.3175
2011-01-18 14:10:00,82.2,82.21,82.14,82.16,22931.31422390481,57.5193,57.5263,57.4773,57.4913,22931.3142
2011-01-18 14:20:00,82.17,82.19,82.1,82.18,15359.65386695511,57.4983,57.5123,57.4493,57.5053,15359.6539
2011-01-18 14:30:00,82.18,82.2,82.14,82.16,18280.15143320714,57.5053,57.5193,57.4773,57.4913,18280.1514
2011-01-18 14:40:00,82.16,82.23,82.11,82.21,25419.145484045428,57.4913,57.5403,57.4563,57.5263,25419.1455
2011-01-18 14:50:00,82.2,82.28,82.19,82.24,21525.148729042725,57.5193,57.5753,57.5123,57.5473,21525.1487
2011-01-18 15:00:00,82.24,82.24,82.11,82.17,38290.968090859926,57.5473,57.5473,57.4563,57.4983,38290.9681
2011-01-18 15:10:00,82.15,82.22,82.1,82.19,35478.63710113575,57.4843,57.5333,57.4493,57.5123,35478.6371
2011-01-18 15:20:00,82.2,82.32,82.2,82.28,35586.8036776636,57.5193,57.6033,57.5193,57.5753,35586.8037
2011-01-18 15:30:00,82.28,82.37,82.24,82.36,34937.80421849649,57.5753,57.6383,57.5473,57.6313,34937.8042
2011-01-18 15:40:00,82.37,82.47,82.35,82.38,56138.45321795565,57.6383,57.7083,57.6243,57.6453,56138.4532
2011-01-18 15:50:00,82.39,82.47,82.33,82.37,94862.087614927,57.6523,57.7083,57.6103,57.6383,94862.0876
2011-01-19 09:30:00,82.84,82.84,82.36,82.76,53542.45538128718,57.9672,57.9672,57.6313,57.9112,53542.4554
2011-01-19 09:40:00,82.73,82.8,82.61,82.7,28664.14277988101,57.8902,57.9392,57.8062,57.8692,28664.1428
2011-01-19 09:50:00,82.7,82.72,82.26,82.39,28664.14277988101,57.8692,57.8832,57.5613,57.6523,28664.1428
2011-01-19 10:00:00,82.37,82.55,82.24,82.32,46295.29475392104,57.6383,57.7642,57.5473,57.6033,46295.2948
2011-01-19 10:10:00,82.32,82.38,82.14,82.16,18604.6511627907,57.6033,57.6453,57.4773,57.4913,18604.6512
2011-01-19 10:20:00,82.17,82.21,82.06,82.13,16333.153055705789,57.4983,57.5263,57.4214,57.4703,16333.1531
2011-01-19 10:30:00,82.12,82.17,82.03,82.15,18820.984315846403,57.4633,57.4983,57.4004,57.4843,18820.9843
2011-01-19 10:40:00,82.12,82.17,81.96,82.16,15251.487290427258,57.4633,57.4983,57.3514,57.4913,15251.4873
2011-01-19 10:50:00,82.14,82.31,82.14,82.22,19037.317468902107,57.4773,57.5963,57.4773,57.5333,19037.3175
2011-01-19 11:00:00,82.23,82.23,82.02,82.02,7138.994050838291,57.5403,57.5403,57.3934,57.3934,7138.9941
2011-01-19 11:10:00,82.05,82.14,81.98,82.14,15359.65386695511,57.4144,57.4773,57.3654,57.4773,15359.6539
2011-01-19 11:20:00,82.16,82.23,82.12,82.18,8761.492698756085,57.4913,57.5403,57.4633,57.5053,8761.4927
2011-01-19 11:30:00,82.19,82.26,82.1,82.26,7247.160627366144,57.5123,57.5613,57.4493,57.5613,7247.1606
2011-01-19 11:40:00,82.27,82.28,82.19,82.23,5840.995132504056,57.5683,57.5753,57.5123,57.5403,5840.9951
2011-01-19 11:50:00,82.2,82.23,82.13,82.23,7787.993510005408,57.5193,57.5403,57.4703,57.5403,7787.9935
2011-01-19 12:00:00,82.22,82.23,82.18,82.18,2163.3315305570577,57.5333,57.5403,57.5053,57.5053,2163.3315
2011-01-19 12:10:00,82.17,82.19,82.09,82.1,5516.495402920497,57.4983,57.5123,57.4424,57.4493,5516.4954
2011-01-19 12:20:00,82.15,82.25,82.14,82.15,13520.82206598161,57.4843,57.5543,57.4773,57.4843,13520.8221
2011-01-19 12:30:00,82.1,82.1,81.91,82.0,10383.991346673878,57.4493,57.4493,57.3164,57.3794,10383.9913
2011-01-19 12:40:00,81.98,81.99,81.88,81.9,9626.825310978908,57.3654,57.3724,57.2954,57.3094,9626.8253
2011-01-19 12:50:00,81.91,82.02,81.91,81.94,8545.159545700379,57.3164,57.3934,57.3164,57.3374,8545.1595
2011-01-19 13:00:00,81.92,82.03,81.89,82.02,10816.657652785289,57.3234,57.4004,57.3024,57.3934,10816.6577
2011-01-19 13:10:00,82.05,82.08,81.94,81.98,16116.81990265008,57.4144,57.4354,57.3374,57.3654,16116.8199
2011-01-19 13:20:00,82.0,82.14,81.98,82.01,16333.153055705789,57.3794,57.4773,57.3654,57.3864,16333.1531
2011-01-19 13:30:00,81.99,82.1,81.98,82.08,11249.3239588967,57.3724,57.4493,57.3654,57.4354,11249.324
2011-01-19 13:40:00,82.07,82.07,81.98,82.04,5408.328826392644,57.4284,57.4284,57.3654,57.4074,5408.3288
2011-01-19 13:50:00,82.04,82.1,82.0,82.09,22606.814494321254,57.4074,57.4493,57.3794,57.4424,22606.8145
2011-01-19 14:00:00,82.1,82.12,81.94,81.95,20876.14926987561,57.4493,57.4633,57.3374,57.3444,20876.1493
2011-01-19 14:10:00,81.95,82.02,81.95,82.0,24986.47917793402,57.3444,57.3934,57.3444,57.3794,24986.4792
2011-01-19 14:20:00,82.0,82.01,81.9,81.97,31368.307193077337,57.3794,57.3864,57.3094,57.3584,31368.3072
2011-01-19 14:30:00,81.97,81.99,81.88,81.93,26608.977825851813,57.3584,57.3724,57.2954,57.3304,26608.9778
2011-01-19 14:40:00,81.93,81.95,81.76,81.92,37209.3023255814,57.3304,57.3444,57.2114,57.3234,37209.3023
2011-01-19 14:50:00,81.9,81.93,81.69,81.76,27906.97674418605,57.3094,57.3304,57.1625,57.2114,27906.9767
2011-01-19 15:00:00,81.75,81.81,81.64,81.64,25851.81179015684,57.2044,57.2464,57.1275,57.1275,25851.8118
2011-01-19 15:10:00,81.61,81.74,81.53,81.71,30286.641427798808,57.1065,57.1974,57.0505,57.1764,30286.6414
2011-01-19 15:20:00,81.71,81.82,81.68,81.78,22714.981070849102,57.1764,57.2534,57.1555,57.2254,22714.9811
2011-01-19 15:30:00,81.77,81.82,81.68,81.81,55056.78745267712,57.2184,57.2534,57.1555,57.2464,55056.7875
2011-01-19 15:40:00,81.8,81.9,81.75,81.82,66414.27798810168,57.2394,57.3094,57.2044,57.2534,66414.278
2011-01-19 15:50:00,81.82,81.83,81.73,81.83,89129.25905895077,57.2534,57.2604,57.1904,57.2604,89129.2591
2011-01-20 09:30:00,81.46,81.76,81.25,81.26,76041.10329908058,57.0015,57.2114,56.8546,56.8616,76041.1033
2011-01-20 09:40:00,81.26,81.32,81.01,81.07,52352.6230394808,56.8616,56.9035,56.6866,56.7286,52352.623
2011-01-20 09:50:00,81.07,81.26,81.02,81.25,29962.14169821525,56.7286,56.8616,56.6936,56.8546,29962.1417
2011-01-20 10:00:00,81.27,81.35,81.12,81.13,67928.61005949162,56.8686,56.9245,56.7636,56.7706,67928.6101
2011-01-20 10:10:00,81.12,81.17,81.03,81.04,22714.981070849102,56.7636,56.7986,56.7006,56.7076,22714.9811
2011-01-20 10:20:00,81.05,81.12,80.95,81.08,49432.12547322877,56.7146,56.7636,56.6446,56.7356,49432.1255
2011-01-20 10:30:00,81.07,81.12,80.95,81.01,39913.46673877772,56.7286,56.7636,56.6446,56.6866,39913.4667
2011-01-20 10:40:00,80.99,81.02,80.89,80.92,36560.30286641428,56.6726,56.6936,56.6027,56.6236,36560.3029
2011-01-20 10:50:00,80.92,80.94,80.58,80.7,59599.78366684694,56.6236,56.6376,56.3857,56.4697,59599.7837
2011-01-20 11:00:00,80.65,80.89,80.64,80.81,18280.15143320714,56.4347,56.6027,56.4277,56.5467,18280.1514
2011-01-20 11:10:00,80.83,80.94,80.76,80.78,27582.47701460249,56.5607,56.6376,56.5117,56.5257,27582.477
2011-01-20 11:20:00,80.76,80.84,80.7,80.8,25959.97836668469,56.5117,56.5677,56.4697,56.5397,25959.9784
2011-01-20 11:30:00,80.78,80.9,80.74,80.85,28772.30935640887,56.5257,56.6097,56.4977,56.5747,28772.3094
2011-01-20 11:40:00,80.84,80.88,80.39,80.7,87723.09356408869,56.5677,56.5957,56.2528,56.4697,87723.0936
2011-01-20 11:50:00,80.68,80.73,80.61,80.67,28447.80962682531,56.4557,56.4907,56.4067,56.4487,28447.8096
2011-01-20 12:00:00,80.68,80.79,80.65,80.77,28015.14332071389,56.4557,56.5327,56.4347,56.5187,28015.1433
2011-01-20 12:10:00,80.77,80.79,80.67,80.71,16441.31963223364,56.5187,56.5327,56.4487,56.4767,16441.3196
2011-01-20 12:20:00,80.76,80.92,80.72,80.89,11898.323418063816,56.5117,56.6236,56.4837,56.6027,11898.3234
2011-01-20 12:30:00,80.88,80.99,80.77,80.79,12114.656571119524,56.5957,56.6726,56.5187,56.5327,12114.6566
2011-01-20 12:40:00,80.79,80.79,80.73,80.76,27798.8101676582,56.5327,56.5327,56.4907,56.5117,27798.8102
2011-01-20 12:50:00,80.76,80.76,80.64,80.67,53866.95511087074,56.5117,56.5117,56.4277,56.4487,53866.9551
2011-01-20 13:00:00,80.66,80.76,80.6,80.76,15900.486749594374,56.4417,56.5117,56.3997,56.5117,15900.4867
2011-01-20 13:10:00,80.73,80.78,80.67,80.67,39264.4672796106,56.4907,56.5257,56.4487,56.4487,39264.4673
2011-01-20 13:20:00,80.68,80.76,80.63,80.75,15359.65386695511,56.4557,56.5117,56.4207,56.5047,15359.6539
2011-01-20 13:30:00,80.74,80.88,80.71,80.84,18280.15143320714,56.4977,56.5957,56.4767,56.5677,18280.1514
2011-01-20 13:40:00,80.84,80.87,80.69,80.86,16116.81990265008,56.5677,56.5887,56.4627,56.5817,16116.8199
2011-01-20 13:50:00,80.86,80.86,80.75,80.8,13520.82206598161,56.5817,56.5817,56.5047,56.5397,13520.8221
2011-01-20 14:00:00,80.8,80.84,80.72,80.74,33423.47214710654,56.5397,56.5677,56.4837,56.4977,33423.4721
2011-01-20 14:10:00,80.75,80.83,80.69,80.75,42725.79772850189,56.5047,56.5607,56.4627,56.5047,42725.7977
2011-01-20 14:20:00,80.75,80.79,80.69,80.71,29637.64196863169,56.5047,56.5327,56.4627,56.4767,29637.642
2011-01-20 14:30:00,80.72,80.94,80.72,80.87,30178.47485127096,56.4837,56.6376,56.4837,56.5887,30178.4749
2011-01-20 14:40:00,80.88,80.91,80.76,80.89,53975.12168739859,56.5957,56.6166,56.5117,56.6027,53975.1217
2011-01-20 14:50:00,80.89,80.91,80.83,80.87,43158.4640346133,56.6027,56.6166,56.5607,56.5887,43158.464
2011-01-20 15:00:00,80.88,80.89,80.78,80.86,19253.65062195781,56.5957,56.6027,56.5257,56.5817,19253.6506
2011-01-20 15:10:00,80.84,80.86,80.62,80.63,36776.63601946998,56.5677,56.5817,56.4137,56.4207,36776.636
2011-01-20 15:20:00,80.63,80.76,80.59,80.61,29204.97566252028,56.4207,56.5117,56.3927,56.4067,29204.9757
2011-01-20 15:30:00,80.61,80.69,80.56,80.69,48566.792861005946,56.4067,56.4627,56.3717,56.4627,48566.7929
2011-01-20 15:40:00,80.68,80.78,80.63,80.69,97458.08545159546,56.4557,56.5257,56.4207,56.4627,97458.0855
2011-01-20 15:50:00,80.68,80.79,80.63,80.71,98107.08491076255,56.4557,56.5327,56.4207,56.4767,98107.0849
2011-01-21 09:30:00,80.94,81.42,80.72,81.3,226284.47809626823,56.6376,56.9735,56.4837,56.8895,226284.4781
2011-01-21 09:40:00,81.25,81.52,81.2,81.27,52244.45646295295,56.8546,57.0435,56.8196,56.8686,52244.4565
2011-01-21 09:50:00,81.25,81.4,81.2,81.2,45321.79556517036,56.8546,56.9595,56.8196,56.8196,45321.7956
2011-01-21 10:00:00,81.17,81.28,80.69,80.76,34180.638182801515,56.7986,56.8756,56.4627,56.5117,34180.6382
2011-01-21 10:10:00,80.76,80.78,80.21,80.5,62952.94753921039,56.5117,56.5257,56.1268,56.3298,62952.9475
2011-01-21 10:20:00,80.48,80.63,80.29,80.29,61654.94862087615,56.3158,56.4207,56.1828,56.1828,61654.9486
2011-01-21 10:30:00,80.31,80.57,80.29,80.53,35586.8036776636,56.1968,56.3787,56.1828,56.3507,35586.8037
2011-01-21 10:40:00,80.54,80.83,80.5,80.63,62195.78150351541,56.3577,56.5607,56.3298,56.4207,62195.7815
2011-01-21 10:50:00,80.6,80.6,80.41,80.51,20010.816657652784,56.3997,56.3997,56.2668,56.3367,20010.8167
2011-01-21 11:00:00,80.49,80.54,80.44,80.47,15359.65386695511,56.3228,56.3577,56.2878,56.3088,15359.6539
2011-01-21 11:10:00,80.47,80.48,80.28,80.33,142239.04813412655,56.3088,56.3158,56.1758,56.2108,142239.0481
2011-01-21 11:20:00,80.32,80.44,80.3,80.42,22606.814494321254,56.2038,56.2878,56.1898,56.2738,22606.8145
2011-01-21 11:30:00,80.41,80.44,80.33,80.38,17306.65224445646,56.2668,56.2878,56.2108,56.2458,17306.6522
2011-01-21 11:40:00,80.33,80.42,80.32,80.37,52028.12330989724,56.2108,56.2738,56.2038,56.2388,52028.1233
2011-01-21 11:50:00,80.36,80.45,80.26,80.39,24121.146565711195,56.2318,56.2948,56.1618,56.2528,24121.1466
2011-01-21 12:00:00,80.39,80.39,80.1,80.13,36560.30286641428,56.2528,56.2528,56.0499,56.0708,36560.3029
2011-01-21 12:10:00,80.14,80.26,80.12,80.2,18063.81828015144,56.0778,56.1618,56.0638,56.1198,18063.8183
2011-01-21 12:20:00,80.19,80.21,80.05,80.11,19037.317468902107,56.1128,56.1268,56.0149,56.0568,19037.3175
2011-01-21 12:30:00,80.11,80.11,79.86,79.91,42401.29799891833,56.0568,56.0568,55.8819,55.9169,42401.298
2011-01-21 12:40:00,79.91,79.95,79.72,79.92,20876.14926987561,55.9169,55.9449,55.7839,55.9239,20876.1493
2011-01-21 12:50:00,79.93,79.93,79.85,79.92,17522.98539751217,55.9309,55.9309,55.8749,55.9239,17522.9854
2011-01-21 13:00:00,79.92,79.96,79.85,79.87,37101.135749053545,55.9239,55.9519,55.8749,55.8889,37101.1357
2011-01-21 13:10:00,79.88,80.04,79.87,80.03,36343.96971335857,55.8959,56.0079,55.8889,56.0009,36343.9697
2011-01-21 13:20:00,80.02,80.03,79.87,79.9,40886.96592752839,55.9939,56.0009,55.8889,55.9099,40886.9659
2011-01-21 13:30:00,79.89,79.98,79.88,79.95,18929.15089237425,55.9029,55.9659,55.8959,55.9449,18929.1509
2011-01-21 13:40:00,79.95,79.95,79.9,79.94,17631.15197404002,55.9449,55.9449,55.9099,55.9379,17631.152
2011-01-21 13:50:00,79.94,79.97,79.9,79.94,20984.31584640346,55.9379,55.9589,55.9099,55.9379,20984.3158
2011-01-21 14:00:00,79.94,79.97,79.89,79.97,22931.31422390481,55.9379,55.9589,55.9029,55.9589,22931.3142
2011-01-21 14:10:00,79.97,79.98,79.94,79.97,139426.71714440238,55.9589,55.9659,55.9379,55.9589,139426.7171
2011-01-21 14:20:00,79.97,79.99,79.96,79.98,60140.61654948621,55.9589,55.9729,55.9519,55.9659,60140.6165
2011-01-21 14:30:00,79.98,80.25,79.97,80.07,65332.61222282315,55.9659,56.1548,55.9589,56.0289,65332.6122
2011-01-21 14:40:00,80.07,80.11,79.98,80.04,31800.97349918875,56.0289,56.0568,55.9659,56.0079,31800.9735
2011-01-21 14:50:00,80.04,80.04,79.93,79.95,25527.312060573284,56.0079,56.0079,55.9309,55.9449,25527.3121
2011-01-21 15:00:00,79.95,80.02,79.95,79.99,35154.13737155219,55.9449,55.9939,55.9449,55.9729,35154.1374
2011-01-21 15:10:00,79.98,80.01,79.95,80.0,24229.313142239047,55.9659,55.9869,55.9449,55.9799,24229.3131
2011-01-21 15:20:00,79.99,80.0,79.96,79.97,38939.96755002704,55.9729,55.9799,55.9519,55.9589,38939.9676
2011-01-21 15:30:00,79.98,80.0,79.93,79.97,100162.24986479178,55.9659,55.9799,55.9309,55.9589,100162.2499
2011-01-21 15:40:00,79.97,80.0,79.9,79.93,78204.43482963764,55.9589,55.9799,55.9099,55.9309,78204.4348
2011-01-21 15:50:00,79.93,79.98,79.78,79.97,257436.45213628988,55.9309,55.9659,55.8259,55.9589,257436.4521
2011-01-24 09:30:00,79.86,80.2,79.78,79.82,174040.0216333153,55.8819,56.1198,55.8259,55.8539,174040.0216
2011-01-24 09:40:00,79.81,80.02,79.81,79.98,73120.60573282855,55.8469,55.9939,55.8469,55.9659,73120.6057
2011-01-24 09:50:00,80.0,80.02,79.83,79.88,29096.809085992427,55.9799,55.9939,55.8609,55.8959,29096.8091
2011-01-24 10:00:00,79.85,79.9,79.8,79.88,94970.25419145483,55.8749,55.9099,55.8399,55.8959,94970.2542
2011-01-24 10:10:00,79.88,79.98,79.85,79.87,26392.644672796105,55.8959,55.9659,55.8749,55.8889,26392.6447
2011-01-24 10:20:00,79.86,79.92,79.82,79.83,25743.645213628988,55.8819,55.9239,55.8539,55.8609,25743.6452
2011-01-24 10:30:00,79.83,79.93,79.81,79.9,49972.95835586804,55.8609,55.9309,55.8469,55.9099,49972.9584
2011-01-24 10:40:00,79.9,79.93,79.83,79.87,45970.79502433748,55.9099,55.9309,55.8609,55.8889,45970.795
2011-01-24 10:50:00,79.87,79.88,79.84,79.86,28015.14332071389,55.8889,55.8959,55.8679,55.8819,28015.1433
2011-01-24 11:00:00,79.85,80.01,79.82,80.0,46836.127636560304,55.8749,55.9869,55.8539,55.9799,46836.1276
2011-01-24 11:10:00,80.02,80.18,79.98,80.18,57220.11898323418,55.9939,56.1058,55.9659,56.1058,57220.119
2011-01-24 11:20:00,80.18,80.24,80.13,80.14,16873.98593834505,56.1058,56.1478,56.0708,56.0778,16873.9859
2011-01-24 11:30:00,80.15,80.16,80.02,80.02,36019.469983775016,56.0848,56.0918,55.9939,55.9939,36019.47
2011-01-24 11:40:00,80.02,80.05,79.95,79.99,25959.97836668469,55.9939,56.0149,55.9449,55.9729,25959.9784
2011-01-24 11:50:00,79.97,80.02,79.96,79.96,43591.13034072472,55.9589,55.9939,55.9519,55.9519,43591.1303
2011-01-24 12:00:00,79.97,80.04,79.96,79.99,73336.93888588426,55.9589,56.0079,55.9519,55.9729,73336.9389
2011-01-24 12:10:00,80.01,80.04,79.93,79.94,36668.46944294213,55.9869,56.0079,55.9309,55.9379,36668.4694
2011-01-24 12:20:00,79.94,80.05,79.93,80.03,28772.30935640887,55.9379,56.0149,55.9309,56.0009,28772.3094
2011-01-24 12:30:00,80.03,80.18,80.03,80.1,163007.03082747431,56.0009,56.1058,56.0009,56.0499,163007.0308
2011-01-24 12:40:00,80.11,80.25,80.08,80.24,24337.4797187669,56.0568,56.1548,56.0359,56.1478,24337.4797
2011-01-24 12:50:00,80.25,80.31,80.23,80.26,26284.478096268253,56.1548,56.1968,56.1408,56.1618,26284.4781
2011-01-24 13:00:00,80.26,80.27,80.13,80.18,84694.42942130881,56.1618,56.1688,56.0708,56.1058,84694.4294
2011-01-24 13:10:00,80.17,80.35,80.17,80.25,12439.156300703082,56.0988,56.2248,56.0988,56.1548,12439.1563
2011-01-24 13:20:00,80.25,80.33,80.21,80.29,14710.654407787992,56.1548,56.2108,56.1268,56.1828,14710.6544
2011-01-24 13:30:00,80.28,80.33,80.23,80.26,21849.648458626285,56.1758,56.2108,56.1408,56.1618,21849.6485
2011-01-24 13:40:00,80.27,80.27,80.14,80.18,46727.961060032445,56.1688,56.1688,56.0778,56.1058,46727.9611
2011-01-24 13:50:00,80.18,80.27,80.06,80.06,28015.14332071389,56.1058,56.1688,56.0219,56.0219,28015.1433
2011-01-24 14:00:00,80.06,80.15,80.03,80.08,15575.987020010816,56.0219,56.0848,56.0009,56.0359,15575.987
2011-01-24 14:10:00,80.1,80.15,80.07,80.09,31260.140616549485,56.0499,56.0848,56.0289,56.0429,31260.1406
2011-01-24 14:20:00,80.08,80.08,80.02,80.05,19469.98377501352,56.0359,56.0359,55.9939,56.0149,19469.9838
2011-01-24 14:30:00,80.05,80.06,80.04,80.06,25419.145484045428,56.0149,56.0219,56.0079,56.0219,25419.1455
2011-01-24 14:40:00,80.06,80.06,80.01,80.06,42509.46457544619,56.0219,56.0219,55.9869,56.0219,42509.4646
2011-01-24 14:50:00,80.06,80.08,79.82,79.86,60356.94970254191,56.0219,56.0359,55.8539,55.8819,60356.9497
2011-01-24 15:00:00,79.86,80.07,79.86,80.06,42509.46457544619,55.8819,56.0289,55.8819,56.0219,42509.4646
2011-01-24 15:10:00,80.06,80.09,79.88,79.97,59167.11736073553,56.0219,56.0429,55.8959,55.9589,59167.1174
2011-01-24 15:20:00,79.97,80.05,79.86,79.97,77447.26879394267,55.9589,56.0149,55.8819,55.9589,77447.2688
2011-01-24 15:30:00,79.97,80.0,79.9,79.94,68902.1092482423,55.9589,55.9799,55.9099,55.9379,68902.1092
2011-01-24 15:40:00,79.95,79.97,79.9,79.93,52136.2898864251,55.9449,55.9589,55.9099,55.9309,52136.2899
2011-01-24 15:50:00,79.93,79.97,79.9,79.95,134451.05462412114,55.9309,55.9589,55.9099,55.9449,134451.0546
2011-01-25 09:30:00,79.95,80.2,79.81,79.87,56787.45267712277,55.9449,56.1198,55.8469,55.8889,56787.4527
2011-01-25 09:40:00,79.87,79.9,79.69,79.73,86425.09464575446,55.8889,55.9099,55.763,55.7909,86425.0946
2011-01-25 09:50:00,79.72,79.9,79.69,79.73,28123.30989724175,55.7839,55.9099,55.763,55.7909,28123.3099
2011-01-25 10:00:00,79.73,79.89,79.7,79.75,35154.13737155219,55.7909,55.9029,55.77,55.8049,35154.1374
2011-01-25 10:10:00,79.75,79.78,79.66,79.72,53001.62249864792,55.8049,55.8259,55.742,55.7839,53001.6225
2011-01-25 10:20:00,79.69,79.9,79.69,79.89,89345.5922120065,55.763,55.9099,55.763,55.9029,89345.5922
2011-01-25 10:30:00,79.88,80.02,79.88,79.95,111952.40670632776,55.8959,55.9939,55.8959,55.9449,111952.4067
2011-01-25 10:40:00,79.96,80.09,79.95,80.02,55056.78745267712,55.9519,56.0429,55.9449,55.9939,55056.7875
2011-01-25 10:50:00,80.01,80.14,79.93,80.02,45429.96214169821,55.9869,56.0778,55.9309,55.9939,45429.9621
2011-01-25 11:00:00,79.97,80.0,79.89,79.94,21633.315305570577,55.9589,55.9799,55.9029,55.9379,21633.3153
2011-01-25 11:10:00,79.97,80.03,79.82,79.94,69875.60843699297,55.9589,56.0009,55.8539,55.9379,69875.6084
2011-01-25 11:20:00,79.92,79.94,79.72,79.78,61330.44889129259,55.9239,55.9379,55.7839,55.8259,61330.4489
2011-01-25 11:30:00,79.79,79.79,79.7,79.74,35262.30394808004,55.8329,55.8329,55.77,55.7979,35262.3039
2011-01-25 11:40:00,79.75,79.89,79.73,79.82,50405.62466197945,55.8049,55.9029,55.7909,55.8539,50405.6247
2011-01-25 11:50:00,79.8,79.85,79.78,79.85,29096.809085992427,55.8399,55.8749,55.8259,55.8749,29096.8091
2011-01-25 12:00:00,79.86,80.02,79.86,80.02,23255.81395348837,55.8819,55.9939,55.8819,55.9939,23255.814
2011-01-25 12:10:00,80.03,80.28,80.02,80.26,29853.9751216874,56.0009,56.1758,55.9939,56.1618,29853.9751
2011-01-25 12:20:00,80.28,80.33,80.22,80.23,42293.13142239048,56.1758,56.2108,56.1338,56.1408,42293.1314
2011-01-25 12:30:00,80.26,80.29,80.23,80.23,45321.79556517036,56.1618,56.1828,56.1408,56.1408,45321.7956
2011-01-25 12:40:00,80.23,80.46,80.17,80.38,53758.788534342886,56.1408,56.3018,56.0988,56.2458,53758.7885
2011-01-25 12:50:00,80.39,80.55,80.39,80.55,14710.654407787992,56.2528,56.3647,56.2528,56.3647,14710.6544
2011-01-25 13:00:00,80.53,80.54,80.41,80.42,105462.41211465656,56.3507,56.3577,56.2668,56.2738,105462.4121
2011-01-25 13:10:00,80.41,80.41,80.26,80.27,25851.81179015684,56.2668,56.2668,56.1618,56.1688,25851.8118
2011-01-25 13:20:00,80.25,80.25,80.04,80.05,30935.640886965928,56.1548,56.1548,56.0079,56.0149,30935.6409
2011-01-25 13:30:00,80.05,80.21,80.03,80.21,29204.97566252028,56.0149,56.1268,56.0009,56.1268,29204.9757
2011-01-25 13:40:00,80.24,80.39,80.24,80.39,22390.48134126555,56.1478,56.2528,56.1478,56.2528,22390.4813
2011-01-25 13:50:00,80.39,80.41,80.38,80.39,22714.981070849102,56.2528,56.2668,56.2458,56.2528,22714.9811
2011-01-25 14:00:00,80.39,80.39,80.23,80.24,23039.480800432662,56.2528,56.2528,56.1408,56.1478,23039.4808
2011-01-25 14:10:00,80.23,80.24,80.07,80.13,23147.64737696052,56.1408,56.1478,56.0289,56.0708,23147.6474
2011-01-25 14:20:00,80.13,80.14,79.94,80.01,19902.65008112493,56.0708,56.0778,55.9379,55.9869,19902.6501
2011-01-25 14:30:00,80.02,80.07,79.96,80.04,18280.15143320714,55.9939,56.0289,55.9519,56.0079,18280.1514
2011-01-25 14:40:00,80.03,80.16,80.02,80.03,22714.981070849102,56.0009,56.0918,55.9939,56.0009,22714.9811
2011-01-25 14:50:00,80.03,80.12,79.95,80.12,23147.64737696052,56.0009,56.0638,55.9449,56.0638,23147.6474
2011-01-25 15:00:00,80.13,80.27,80.1,80.25,35911.30340724716,56.0708,56.1688,56.0499,56.1548,35911.3034
2011-01-25 15:10:00,80.25,80.27,80.17,80.25,47376.960519199565,56.1548,56.1688,56.0988,56.1548,47376.9605
2011-01-25 15:20:00,80.25,80.35,80.23,80.3,43807.46349378042,56.1548,56.2248,56.1408,56.1898,43807.4635
2011-01-25 15:30:00,80.29,80.34,80.22,80.25,62520.28123309897,56.1828,56.2178,56.1338,56.1548,62520.2812
2011-01-25 15:40:00,80.25,80.48,80.21,80.3,158464.03461330448,56.1548,56.3158,56.1268,56.1898,158464.0346
2011-01-25 15:50:00,80.3,80.31,80.13,80.13,256679.2861005949,56.1898,56.1968,56.0708,56.0708,256679.2861
2011-01-26 09:30:00,80.43,80.51,80.14,80.47,85559.76203353163,56.2808,56.3367,56.0778,56.3088,85559.762
2011-01-26 09:40:00,80.47,80.63,80.26,80.32,58085.451595457,56.3088,56.4207,56.1618,56.2038,58085.4516
2011-01-26 09:50:00,80.32,80.39,80.27,80.36,38939.96755002704,56.2038,56.2528,56.1688,56.2318,38939.9676
2011-01-26 10:00:00,80.36,80.39,80.27,80.32,67387.77717685235,56.2318,56.2528,56.1688,56.2038,67387.7772
2011-01-26 10:10:00,80.32,80.41,80.26,80.35,51703.62358031368,56.2038,56.2668,56.1618,56.2248,51703.6236
2011-01-26 10:20:00,80.34,80.46,80.31,80.46,73336.93888588426,56.2178,56.3018,56.1968,56.3018,73336.9389
2011-01-26 10:30:00,80.45,80.57,80.45,80.53,40670.63277447269,56.2948,56.3787,56.2948,56.3507,40670.6328
2011-01-26 10:40:00,80.54,80.59,80.5,80.53,80043.26663061114,56.3577,56.3927,56.3298,56.3507,80043.2666
2011-01-26 10:50:00,80.54,80.54,80.4,80.45,114007.57166035696,56.3577,56.3577,56.2598,56.2948,114007.5717
2011-01-26 11:00:00,80.45,80.48,80.35,80.38,51162.79069767442,56.2948,56.3158,56.2248,56.2458,51162.7907
2011-01-26 11:10:00,80.39,80.39,80.29,80.29,64142.779881016766,56.2528,56.2528,56.1828,56.1828,64142.7799
2011-01-26 11:20:00,80.29,80.36,80.24,80.34,46078.96160086533,56.1828,56.2318,56.1478,56.2178,46078.9616
2011-01-26 11:30:00,80.34,80.36,80.27,80.35,142779.8810167658,56.2178,56.2318,56.1688,56.2248,142779.881
2011-01-26 11:40:00,80.37,80.46,80.35,80.45,66955.11087074094,56.2388,56.3018,56.2248,56.2948,66955.1109
2011-01-26 11:50:00,80.46,80.51,80.45,80.45,48242.29313142239,56.3018,56.3367,56.2948,56.2948,48242.2931
2011-01-26 12:00:00,80.47,80.47,80.42,80.44,46619.79448350459,56.3088,56.3088,56.2738,56.2878,46619.7945
2011-01-26 12:10:00,80.45,80.45,80.39,80.39,52136.2898864251,56.2948,56.2948,56.2528,56.2528,52136.2899
2011-01-26 12:20:00,80.38,80.4,80.37,80.38,80151.433207139,56.2458,56.2598,56.2388,56.2458,80151.4332
2011-01-26 12:30:00,80.39,80.4,80.38,80.38,99837.75013520822,56.2528,56.2598,56.2458,56.2458,99837.7501
2011-01-26 12:40:00,80.39,80.39,80.36,80.39,101784.74851270956,56.2528,56.2528,56.2318,56.2528,101784.7485
2011-01-26 12:50:00,80.39,80.43,80.38,80.43,47052.46078961601,56.2528,56.2808,56.2458,56.2808,47052.4608
2011-01-26 13:00:00,80.43,80.45,80.42,80.45,36343.96971335857,56.2808,56.2948,56.2738,56.2948,36343.9697
2011-01-26 13:10:00,80.44,80.46,80.43,80.44,49540.29204975662,56.2878,56.3018,56.2808,56.2878,49540.292
2011-01-26 13:20:00,80.45,80.45,80.36,80.39,51811.79015684153,56.2948,56.2948,56.2318,56.2528,51811.7902
2011-01-26 13:30:00,80.39,80.45,80.39,80.43,79502.43374797187,56.2528,56.2948,56.2528,56.2808,79502.4337
2011-01-26 13:40:00,80.43,80.45,80.42,80.43,47160.62736614386,56.2808,56.2948,56.2738,56.2808,47160.6274
2011-01-26 13:50:00,80.43,80.43,80.39,80.42,141373.71552190374,56.2808,56.2808,56.2528,56.2738,141373.7155
2011-01-26 14:00:00,80.41,80.44,80.39,80.44,40021.63331530557,56.2668,56.2878,56.2528,56.2878,40021.6333
2011-01-26 14:10:00,80.44,80.49,80.35,80.39,77879.93510005408,56.2878,56.3228,56.2248,56.2528,77879.9351
2011-01-26 14:20:00,80.38,80.47,80.26,80.32,55164.95402920497,56.2458,56.3088,56.1618,56.2038,55164.954
2011-01-26 14:30:00,80.33,80.4,80.27,80.38,52568.956192536505,56.2108,56.2598,56.1688,56.2458,52568.9562
2011-01-26 14:40:00,80.39,80.52,80.38,80.4,225094.64575446188,56.2528,56.3437,56.2458,56.2598,225094.6458
2011-01-26 14:50:00,80.4,80.4,80.14,80.21,83396.43050297457,56.2598,56.2598,56.0778,56.1268,83396.4305
2011-01-26 15:00:00,80.22,80.36,80.19,80.35,129150.89237425636,56.1338,56.2318,56.1128,56.2248,129150.8924
2011-01-26 15:10:00,80.34,80.38,80.29,80.32,129150.89237425636,56.2178,56.2458,56.1828,56.2038,129150.8924
2011-01-26 15:20:00,80.3,80.43,80.3,80.41,62952.94753921039,56.1898,56.2808,56.1898,56.2668,62952.9475
2011-01-26 15:30:00,80.4,80.42,80.34,80.36,79718.76690102759,56.2598,56.2738,56.2178,56.2318,79718.7669
2011-01-26 15:40:00,80.35,80.41,80.34,80.41,168523.5262303948,56.2248,56.2668,56.2178,56.2668,168523.5262
2011-01-26 15:50:00,80.41,80.43,80.33,80.34,96051.91995673336,56.2668,56.2808,56.2108,56.2178,96051.92
2011-01-27 09:30:00,80.44,80.73,80.35,80.7,29421.308815575987,56.2878,56.4907,56.2248,56.4697,29421.3088
2011-01-27 09:40:00,80.71,81.07,80.62,80.9,66955.11087074094,56.4767,56.7286,56.4137,56.6097,66955.1109
2011-01-27 09:50:00,80.88,80.94,80.71,80.75,37641.968631692806,56.5957,56.6376,56.4767,56.5047,37641.9686
2011-01-27 10:00:00,80.74,80.81,80.53,80.61,56787.45267712277,56.4977,56.5467,56.3507,56.4067,56787.4527
2011-01-27 10:10:00,80.62,80.64,80.58,80.63,19902.65008112493,56.4137,56.4277,56.3857,56.4207,19902.6501
2011-01-27 10:20:00,80.64,80.64,80.45,80.53,44997.2958355868,56.4277,56.4277,56.2948,56.3507,44997.2958
2011-01-27 10:30:00,80.52,80.54,80.27,80.27,30935.640886965928,56.3437,56.3577,56.1688,56.1688,30935.6409
2011-01-27 10:40:00,80.29,80.43,80.26,80.37,30394.808004326664,56.1828,56.2808,56.1618,56.2388,30394.808
2011-01-27 10:50:00,80.37,80.46,80.36,80.37,17631.15197404002,56.2388,56.3018,56.2318,56.2388,17631.152
2011-01-27 11:00:00,80.36,80.37,80.03,80.03,27366.14386154678,56.2318,56.2388,56.0009,56.0009,27366.1439
2011-01-27 11:10:00,80.03,80.09,79.94,80.02,33964.30502974581,56.0009,56.0429,55.9379,55.9939,33964.305
2011-01-27 11:20:00,80.01,80.13,79.93,79.97,48783.12601406165,55.9869,56.0708,55.9309,55.9589,48783.126
2011-01-27 11:30:00,79.96,80.09,79.93,80.09,49540.29204975662,55.9519,56.0429,55.9309,56.0429,49540.292
2011-01-27 11:40:00,80.09,80.1,80.02,80.03,32125.47322877231,56.0429,56.0499,55.9939,56.0009,32125.4732
2011-01-27 11:50:00,80.04,80.1,79.94,80.04,24229.313142239047,56.0079,56.0499,55.9379,56.0079,24229.3131
2011-01-27 12:00:00,80.02,80.11,80.01,80.03,26933.47755543537,55.9939,56.0568,55.9869,56.0009,26933.4776
2011-01-27 12:10:00,80.02,80.16,79.97,80.14,36560.30286641428,55.9939,56.0918,55.9589,56.0778,36560.3029
2011-01-27 12:20:00,80.14,80.15,80.06,80.11,25527.312060573284,56.0778,56.0848,56.0219,56.0568,25527.3121
2011-01-27 12:30:00,80.1,80.13,80.05,80.07,47809.626825310974,56.0499,56.0708,56.0149,56.0289,47809.6268
2011-01-27 12:40:00,80.07,80.11,80.03,80.05,45213.62898864251,56.0289,56.0568,56.0009,56.0149,45213.629
2011-01-27 12:50:00,80.06,80.11,79.96,79.97,29421.308815575987,56.0219,56.0568,55.9519,55.9589,29421.3088
2011-01-27 13:00:00,79.98,80.03,79.96,79.98,22606.814494321254,55.9659,56.0009,55.9519,55.9659,22606.8145
2011-01-27 13:10:00,79.97,80.17,79.97,80.11,28447.80962682531,55.9589,56.0988,55.9589,56.0568,28447.8096
2011-01-27 13:20:00,80.1,80.15,80.02,80.14,23688.480259599783,56.0499,56.0848,55.9939,56.0778,23688.4803
2011-01-27 13:30:00,80.14,80.15,79.95,79.96,27041.64413196322,56.0778,56.0848,55.9449,55.9519,27041.6441
2011-01-27 13:40:00,79.96,80.06,79.95,79.98,27798.8101676582,55.9519,56.0219,55.9449,55.9659,27798.8102
2011-01-27 13:50:00,79.97,80.0,79.88,79.96,37641.968631692806,55.9589,55.9799,55.8959,55.9519,37641.9686
2011-01-27 14:00:00,79.96,79.98,79.95,79.96,35586.8036776636,55.9519,55.9659,55.9449,55.9519,35586.8037
2011-01-27 14:10:00,79.97,80.0,79.94,79.98,35370.470524607896,55.9589,55.9799,55.9379,55.9659,35370.4705
2011-01-27 14:20:00,79.97,79.99,79.87,79.88,42725.79772850189,55.9589,55.9729,55.8889,55.8959,42725.7977
2011-01-27 14:30:00,79.87,79.99,79.87,79.93,43915.630070308274,55.8889,55.9729,55.8889,55.9309,43915.6301
2011-01-27 14:40:00,79.94,80.04,79.89,79.96,46187.128177393184,55.9379,56.0079,55.9029,55.9519,46187.1282
2011-01-27 14:50:00,79.97,79.97,79.9,79.93,47160.62736614386,55.9589,55.9589,55.9099,55.9309,47160.6274
2011-01-27 15:00:00,79.93,80.02,79.87,79.93,63601.9469983775,55.9309,55.9939,55.8889,55.9309,63601.947
2011-01-27 15:10:00,79.95,79.99,79.93,79.97,70524.60789616009,55.9449,55.9729,55.9309,55.9589,70524.6079
2011-01-27 15:20:00,79.97,80.02,79.84,79.84,73228.77230935641,55.9589,55.9939,55.8679,55.8679,73228.7723
2011-01-27 15:30:00,79.84,79.89,79.78,79.78,88480.25959978366,55.8679,55.9029,55.8259,55.8259,88480.2596
2011-01-27 15:40:00,79.78,79.96,79.77,79.82,119524.06706327744,55.8259,55.9519,55.8189,55.8539,119524.0671
2011-01-27 15:50:00,79.81,79.88,79.76,79.83,158139.53488372092,55.8469,55.8959,55.8119,55.8609,158139.5349
2011-01-28 09:30:00,80.03,80.71,79.82,80.37,44564.62952947539,56.0009,56.4767,55.8539,56.2388,44564.6295
2011-01-28 09:40:00,80.37,80.68,80.36,80.49,53217.955651703625,56.2388,56.4557,56.2318,56.3228,53217.9557
2011-01-28 09:50:00,80.46,80.51,80.27,80.33,18388.31800973499,56.3018,56.3367,56.1688,56.2108,18388.318
2011-01-28 10:00:00,80.33,80.48,80.32,80.37,105462.41211465656,56.2108,56.3158,56.2038,56.2388,105462.4121
2011-01-28 10:10:00,80.33,80.41,80.18,80.18,41860.46511627907,56.2108,56.2668,56.1058,56.1058,41860.4651
2011-01-28 10:20:00,80.22,80.22,79.83,79.85,100378.58301784749,56.1338,56.1338,55.8609,55.8749,100378.583
2011-01-28 10:30:00,79.82,79.88,79.78,79.82,46727.961060032445,55.8539,55.8959,55.8259,55.8539,46727.9611
2011-01-28 10:40:00,79.82,79.82,79.65,79.67,95943.75338020553,55.8539,55.8539,55.735,55.749,95943.7534
2011-01-28 10:50:00,79.68,79.72,79.61,79.66,69983.77501352082,55.756,55.7839,55.707,55.742,69983.775
2011-01-28 11:00:00,79.63,79.64,79.53,79.61,41427.79881016766,55.721,55.728,55.651,55.707,41427.7988
2011-01-28 11:10:00,79.61,79.63,79.53,79.56,46511.62790697674,55.707,55.721,55.651,55.672,46511.6279
2011-01-28 11:20:00,79.56,79.61,79.51,79.53,87182.26068144944,55.672,55.707,55.637,55.651,87182.2607
2011-01-28 11:30:00,79.52,79.54,79.45,79.48,330773.3910221741,55.644,55.658,55.595,55.616,330773.391
2011-01-28 11:40:00,79.47,79.49,79.44,79.45,47809.626825310974,55.609,55.623,55.588,55.595,47809.6268
2011-01-28 11:50:00,79.44,79.48,79.37,79.41,115197.40400216333,55.588,55.616,55.539,55.567,115197.404
2011-01-28 12:00:00,79.41,79.41,79.29,79.32,84261.7631151974,55.567,55.567,55.4831,55.504,84261.7631
2011-01-28 12:10:00,79.31,79.36,79.29,79.35,85451.59545700379,55.4971,55.532,55.4831,55.525,85451.5955
2011-01-28 12:20:00,79.36,79.41,79.29,79.29,100378.58301784749,55.532,55.567,55.4831,55.4831,100378.583
2011-01-28 12:30:00,79.29,79.38,79.23,79.38,58193.61817198485,55.4831,55.546,55.4411,55.546,58193.6182
2011-01-28 12:40:00,79.38,79.48,79.26,79.29,33964.30502974581,55.546,55.616,55.4621,55.4831,33964.305
2011-01-28 12:50:00,79.29,79.29,79.24,79.27,34072.47160627366,55.4831,55.4831,55.4481,55.4691,34072.4716
2011-01-28 13:00:00,79.26,79.27,79.2,79.24,43158.4640346133,55.4621,55.4691,55.4201,55.4481,43158.464
2011-01-28 13:10:00,79.24,79.25,79.19,79.21,37317.46890210925,55.4481,55.4551,55.4131,55.4271,37317.4689
2011-01-28 13:20:00,79.19,79.22,79.14,79.18,35045.97079502434,55.4131,55.4341,55.3781,55.4061,35045.9708
2011-01-28 13:30:00,79.16,79.21,79.08,79.14,45321.79556517036,55.3921,55.4271,55.3361,55.3781,45321.7956
2011-01-28 13:40:00,79.14,79.16,79.1,79.12,49972.95835586804,55.3781,55.3921,55.3501,55.3641,49972.9584
2011-01-28 13:50:00,79.13,79.4,79.12,79.4,41535.96538669551,55.3711,55.56,55.3641,55.56,41535.9654
2011-01-28 14:00:00,79.39,79.39,79.26,79.29,42076.79826933477,55.553,55.553,55.4621,55.4831,42076.7983
2011-01-28 14:10:00,79.29,79.37,79.23,79.29,38182.80151433207,55.4831,55.539,55.4411,55.4831,38182.8015
2011-01-28 14:20:00,79.29,79.3,79.21,79.23,26933.47755543537,55.4831,55.4901,55.4271,55.4411,26933.4776
2011-01-28 14:30:00,79.23,79.42,79.19,79.31,29962.14169821525,55.4411,55.574,55.4131,55.4971,29962.1417
2011-01-28 14:40:00,79.3,79.42,79.28,79.39,23363.980530016222,55.4901,55.574,55.4761,55.553,23363.9805
2011-01-28 14:50:00,79.38,79.39,79.18,79.25,30502.97458085452,55.546,55.553,55.4061,55.4551,30502.9746
2011-01-28 15:00:00,79.25,79.41,79.24,79.29,38723.63439697133,55.4551,55.567,55.4481,55.4831,38723.6344
2011-01-28 15:10:00,79.29,79.36,79.21,79.29,56246.6197944835,55.4831,55.532,55.4271,55.4831,56246.6198
2011-01-28 15:20:00,79.28,79.3,79.16,79.19,75067.6041103299,55.4761,55.4901,55.3921,55.4131,75067.6041
2011-01-28 15:30:00,79.19,79.32,79.19,79.29,62844.780962682526,55.4131,55.504,55.4131,55.4831,62844.781
2011-01-28 15:40:00,79.28,79.31,79.17,79.27,135532.72038939968,55.4761,55.4971,55.3991,55.4691,135532.7204
2011-01-28 15:50:00,79.28,79.4,79.18,79.28,158896.7009194159,55.4761,55.56,55.4061,55.4761,158896.7009
2011-01-31 09:30:00,79.82,80.24,79.49,80.24,47485.12709572742,55.8539,56.1478,55.623,56.1478,47485.1271
2011-01-31 09:40:00,80.22,80.57,80.17,80.34,46727.961060032445,56.1338,56.3787,56.0988,56.2178,46727.9611
2011-01-31 09:50:00,80.34,80.49,80.3,80.42,40778.79935100054,56.2178,56.3228,56.1898,56.2738,40778.7994
2011-01-31 10:00:00,80.42,80.49,80.31,80.41,53542.45538128718,56.2738,56.3228,56.1968,56.2668,53542.4554
2011-01-31 10:10:00,80.43,80.49,80.39,80.42,85451.59545700379,56.2808,56.3228,56.2528,56.2738,85451.5955
2011-01-31 10:20:00,80.42,80.55,80.39,80.52,46511.62790697674,56.2738,56.3647,56.2528,56.3437,46511.6279
2011-01-31 10:30:00,80.52,80.53,80.38,80.45,34505.13791238507,56.3437,56.3507,56.2458,56.2948,34505.1379
2011-01-31 10:40:00,80.44,80.51,80.44,80.5,70416.44131963223,56.2878,56.3367,56.2878,56.3298,70416.4413
2011-01-31 10:50:00,80.5,80.56,80.47,80.55,26717.144402379665,56.3298,56.3717,56.3088,56.3647,26717.1444
2011-01-31 11:00:00,80.56,80.61,80.47,80.47,23255.81395348837,56.3717,56.4067,56.3088,56.3088,23255.814
2011-01-31 11:10:00,80.5,80.52,80.28,80.3,21308.81557598702,56.3298,56.3437,56.1758,56.1898,21308.8156
2011-01-31 11:20:00,80.3,80.4,80.27,80.4,9518.658734451054,56.1898,56.2598,56.1688,56.2598,9518.6587
2011-01-31 11:30:00,80.39,80.41,80.23,80.26,11790.156841535963,56.2528,56.2668,56.1408,56.1618,11790.1568
2011-01-31 11:40:00,80.27,80.43,80.27,80.43,14818.820984315846,56.1688,56.2808,56.1688,56.2808,14818.821
2011-01-31 11:50:00,80.43,80.52,80.39,80.51,34613.30448891292,56.2808,56.3437,56.2528,56.3367,34613.3045
2011-01-31 12:00:00,80.51,80.75,80.5,80.7,48242.29313142239,56.3367,56.5047,56.3298,56.4697,48242.2931
2011-01-31 12:10:00,80.69,80.7,80.54,80.58,31151.974040021632,56.4627,56.4697,56.3577,56.3857,31151.974
2011-01-31 12:20:00,80.58,80.58,80.45,80.51,33639.80530016225,56.3857,56.3857,56.2948,56.3367,33639.8053
2011-01-31 12:30:00,80.51,80.51,80.44,80.5,95943.75338020553,56.3367,56.3367,56.2878,56.3298,95943.7534
2011-01-31 12:40:00,80.5,80.58,80.47,80.58,39048.13412655489,56.3298,56.3857,56.3088,56.3857,39048.1341
2011-01-31 12:50:00,80.58,80.59,80.52,80.56,22065.98161168199,56.3857,56.3927,56.3437,56.3717,22065.9816
2011-01-31 13:00:00,80.54,80.59,80.52,80.54,23039.480800432662,56.3577,56.3927,56.3437,56.3577,23039.4808
2011-01-31 13:10:00,80.54,80.57,80.5,80.51,46295.29475392104,56.3577,56.3787,56.3298,56.3367,46295.2948
2011-01-31 13:20:00,80.51,80.54,80.45,80.5,24445.64629529475,56.3367,56.3577,56.2948,56.3298,24445.6463
2011-01-31 13:30:00,80.53,80.57,80.47,80.47,14926.9875608437,56.3507,56.3787,56.3088,56.3088,14926.9876
2011-01-31 13:40:00,80.49,80.62,80.47,80.62,19794.48350459708,56.3228,56.4137,56.3088,56.4137,19794.4835
2011-01-31 13:50:00,80.61,80.66,80.59,80.62,30070.308274743104,56.4067,56.4417,56.3927,56.4137,30070.3083
2011-01-31 14:00:00,80.62,80.64,80.57,80.61,33856.13845321796,56.4137,56.4277,56.3787,56.4067,33856.1385
2011-01-31 14:10:00,80.61,80.61,80.42,80.43,39156.30070308274,56.4067,56.4067,56.2738,56.2808,39156.3007
2011-01-31 14:20:00,80.43,80.48,80.39,80.39,103623.58031368308,56.2808,56.3158,56.2528,56.2528,103623.5803
2011-01-31 14:30:00,80.39,80.45,80.36,80.43,45538.128718226064,56.2528,56.2948,56.2318,56.2808,45538.1287
2011-01-31 14:40:00,80.44,80.47,80.27,80.28,22606.814494321254,56.2878,56.3088,56.1688,56.1758,22606.8145
2011-01-31 14:50:00,80.28,80.4,80.27,80.36,28447.80962682531,56.1758,56.2598,56.1688,56.2318,28447.8096
2011-01-31 15:00:00,80.32,80.48,80.32,80.48,39913.46673877772,56.2038,56.3158,56.2038,56.3158,39913.4667
2011-01-31 15:10:00,80.48,80.53,80.47,80.53,46836.127636560304,56.3158,56.3507,56.3088,56.3507,46836.1276
2011-01-31 15:20:00,80.54,80.63,80.52,80.6,83504.59707950243,56.3577,56.4207,56.3437,56.3997,83504.5971
2011-01-31 15:30:00,80.6,80.61,80.52,80.52,100378.58301784749,56.3997,56.4067,56.3437,56.3437,100378.583
2011-01-31 15:40:00,80.53,80.7,80.51,80.63,98647.91779340184,56.3507,56.4697,56.3367,56.4207,98647.9178
2011-01-31 15:50:00,80.63,80.73,80.58,80.65,106219.57815035152,56.4207,56.4907,56.3857,56.4347,106219.5782
2011-02-01 09:30:00,81.76,81.76,81.24,81.35,44672.79610600325,57.2114,57.2114,56.8476,56.9245,44672.7961
2011-02-01 09:40:00,81.35,81.47,81.31,81.37,21957.815035154137,56.9245,57.0085,56.8965,56.9385,21957.815
2011-02-01 09:50:00,81.38,81.62,81.38,81.62,22823.14764737696,56.9455,57.1135,56.9455,57.1135,22823.1476
2011-02-01 10:00:00,81.65,81.75,81.46,81.5,32125.47322877231,57.1345,57.2044,57.0015,57.0295,32125.4732
2011-02-01 10:10:00,81.51,81.72,81.45,81.62,28988.64250946457,57.0365,57.1834,56.9945,57.1135,28988.6425
2011-02-01 10:20:00,81.71,81.94,81.68,81.87,30394.808004326664,57.1764,57.3374,57.1555,57.2884,30394.808
2011-02-01 10:30:00,81.87,81.97,81.8,81.85,37966.46836127636,57.2884,57.3584,57.2394,57.2744,37966.4684
2011-02-01 10:40:00,81.83,81.9,81.62,81.62,45213.62898864251,57.2604,57.3094,57.1135,57.1135,45213.629
2011-02-01 10:50:00,81.6,81.94,81.6,81.79,34829.63764196863,57.0995,57.3374,57.0995,57.2324,34829.6376
2011-02-01 11:00:00,81.8,81.89,81.77,81.81,22065.98161168199,57.2394,57.3024,57.2184,57.2464,22065.9816
2011-02-01 11:10:00,81.79,81.86,81.68,81.68,13520.82206598161,57.2324,57.2814,57.1555,57.1555,13520.8221
2011-02-01 11:20:00,81.68,81.85,81.65,81.79,24121.146565711195,57.1555,57.2744,57.1345,57.2324,24121.1466
2011-02-01 11:30:00,81.79,82.02,81.79,82.01,18280.15143320714,57.2324,57.3934,57.2324,57.3864,18280.1514
2011-02-01 11:40:00,82.02,82.08,81.93,82.0,17631.15197404002,57.3934,57.4354,57.3304,57.3794,17631.152
2011-02-01 11:50:00,81.99,82.17,81.98,82.03,20984.31584640346,57.3724,57.4983,57.3654,57.4004,20984.3158
2011-02-01 12:00:00,82.04,82.12,81.93,82.12,10059.491617090318,57.4074,57.4633,57.3304,57.4633,10059.4916
2011-02-01 12:10:00,82.12,82.14,82.01,82.11,12439.156300703082,57.4633,57.4773,57.3864,57.4563,12439.1563
2011-02-01 12:20:00,82.1,82.17,82.1,82.12,10816.657652785289,57.4493,57.4983,57.4493,57.4633,10816.6577
2011-02-01 12:30:00,82.15,82.15,82.0,82.15,11465.657111952409,57.4843,57.4843,57.3794,57.4843,11465.6571
2011-02-01 12:40:00,82.13,82.23,82.09,82.2,29853.9751216874,57.4703,57.5403,57.4424,57.5193,29853.9751
2011-02-01 12:50:00,82.22,82.33,82.22,82.33,26176.3115197404,57.5333,57.6103,57.5333,57.6103,26176.3115
2011-02-01 13:00:00,82.33,82.41,82.28,82.31,17090.319091400757,57.6103,57.6663,57.5753,57.5963,17090.3191
2011-02-01 13:10:00,82.31,82.39,82.3,82.39,15684.153596538668,57.5963,57.6523,57.5893,57.6523,15684.1536
2011-02-01 13:20:00,82.38,82.47,82.32,82.44,20984.31584640346,57.6453,57.7083,57.6033,57.6873,20984.3158
2011-02-01 13:30:00,82.44,82.45,82.28,82.3,15359.65386695511,57.6873,57.6943,57.5753,57.5893,15359.6539
2011-02-01 13:40:00,82.32,82.41,82.29,82.4,12114.656571119524,57.6033,57.6663,57.5823,57.6593,12114.6566
2011-02-01 13:50:00,82.39,82.44,82.3,82.3,12330.98972417523,57.6523,57.6873,57.5893,57.5893,12330.9897
2011-02-01 14:00:00,82.29,82.35,82.25,82.29,28772.30935640887,57.5823,57.6243,57.5543,57.5823,28772.3094
2011-02-01 14:10:00,82.29,82.31,82.22,82.23,22606.814494321254,57.5823,57.5963,57.5333,57.5403,22606.8145
2011-02-01 14:20:00,82.23,82.28,82.15,82.15,16333.153055705789,57.5403,57.5753,57.4843,57.4843,16333.1531
2011-02-01 14:30:00,82.15,82.27,82.15,82.25,18929.15089237425,57.4843,57.5683,57.4843,57.5543,18929.1509
2011-02-01 14:40:00,82.24,82.41,82.2,82.21,23796.646836127635,57.5473,57.6663,57.5193,57.5263,23796.6468
2011-02-01 14:50:00,82.22,82.4,82.22,82.39,32233.63980530016,57.5333,57.6593,57.5333,57.6523,32233.6398
2011-02-01 15:00:00,82.4,82.43,82.35,82.42,38399.13466738778,57.6593,57.6803,57.6243,57.6733,38399.1347
2011-02-01 15:10:00,82.43,82.56,82.4,82.54,48891.2925905895,57.6803,57.7712,57.6593,57.7572,48891.2926
2011-02-01 15:20:00,82.54,82.56,82.51,82.56,40237.96646836127,57.7572,57.7712,57.7362,57.7712,40237.9665
2011-02-01 15:30:00,82.55,82.69,82.49,82.68,65116.27906976744,57.7642,57.8622,57.7223,57.8552,65116.2791
2011-02-01 15:40:00,82.67,82.92,82.67,82.87,79935.10005408329,57.8482,58.0231,57.8482,57.9882,79935.1001
2011-02-01 15:50:00,82.88,82.93,82.79,82.87,119632.2336398053,57.9952,58.0301,57.9322,57.9882,119632.2336
2011-02-02 09:30:00,82.13,82.96,82.1,82.17,32774.47268793943,57.4703,58.0511,57.4493,57.4983,32774.4727
2011-02-02 09:40:00,82.12,82.34,81.94,82.26,18280.15143320714,57.4633,57.6173,57.3374,57.5613,18280.1514
2011-02-02 09:50:00,82.24,82.34,82.19,82.26,19145.484045429963,57.5473,57.6173,57.5123,57.5613,19145.484
2011-02-02 10:00:00,82.26,82.27,81.87,81.9,43050.29745808545,57.5613,57.5683,57.2884,57.3094,43050.2975
2011-02-02 10:10:00,81.89,82.16,81.88,82.13,53975.12168739859,57.3024,57.4913,57.2954,57.4703,53975.1217
2011-02-02 10:20:00,82.11,82.27,82.09,82.24,31800.97349918875,57.4563,57.5683,57.4424,57.5473,31800.9735
2011-02-02 10:30:00,82.23,82.37,82.18,82.28,11681.990265008111,57.5403,57.6383,57.5053,57.5753,11681.9903
2011-02-02 10:40:00,82.25,82.27,82.06,82.14,10275.824770146024,57.5543,57.5683,57.4214,57.4773,10275.8248
2011-02-02 10:50:00,82.11,82.15,82.09,82.1,11898.323418063816,57.4563,57.4843,57.4424,57.4493,11898.3234
2011-02-02 11:00:00,82.1,82.22,82.05,82.08,19794.48350459708,57.4493,57.5333,57.4144,57.4354,19794.4835
2011-02-02 11:10:00,82.06,82.22,82.05,82.2,6381.828015143321,57.4214,57.5333,57.4144,57.5193,6381.828
2011-02-02 11:20:00,82.19,82.32,82.14,82.32,8112.493239588966,57.5123,57.6033,57.4773,57.6033,8112.4932
2011-02-02 11:30:00,82.3,82.35,82.22,82.31,16549.486208761493,57.5893,57.6243,57.5333,57.5963,16549.4862
2011-02-02 11:40:00,82.32,82.32,82.19,82.26,11032.990805840996,57.6033,57.6033,57.5123,57.5613,11032.9908
2011-02-02 11:50:00,82.25,82.26,82.16,82.2,8220.65981611682,57.5543,57.5613,57.4913,57.5193,8220.6598
2011-02-02 12:00:00,82.2,82.26,82.14,82.16,16873.98593834505,57.5193,57.5613,57.4773,57.4913,16873.9859
2011-02-02 12:10:00,82.19,82.24,82.14,82.23,15575.987020010816,57.5123,57.5473,57.4773,57.5403,15575.987
2011-02-02 12:20:00,82.21,82.23,82.1,82.23,14926.9875608437,57.5263,57.5403,57.4493,57.5403,14926.9876
2011-02-02 12:30:00,82.23,82.25,82.18,82.19,12871.822606814494,57.5403,57.5543,57.5053,57.5123,12871.8226
2011-02-02 12:40:00,82.23,82.24,82.19,82.23,9085.992428339645,57.5403,57.5473,57.5123,57.5403,9085.9924
2011-02-02 12:50:00,82.23,82.24,82.16,82.19,9410.4921579232,57.5403,57.5473,57.4913,57.5123,9410.4922
2011-02-02 13:00:00,82.18,82.23,82.16,82.2,24012.979989183343,57.5053,57.5403,57.4913,57.5193,24012.98
2011-02-02 13:10:00,82.2,82.36,82.2,82.36,32774.47268793943,57.5193,57.6313,57.5193,57.6313,32774.4727
2011-02-02 13:20:00,82.37,82.57,82.35,82.56,27582.47701460249,57.6383,57.7782,57.6243,57.7712,27582.477
2011-02-02 13:30:00,82.55,82.65,82.54,82.56,12871.822606814494,57.7642,57.8342,57.7572,57.7712,12871.8226
2011-02-02 13:40:00,82.5,82.59,82.48,82.59,10816.657652785289,57.7292,57.7922,57.7153,57.7922,10816.6577
2011-02-02 13:50:00,82.59,82.59,82.43,82.49,14061.654948620877,57.7922,57.7922,57.6803,57.7223,14061.6549
2011-02-02 14:00:00,82.47,82.47,82.4,82.42,6165.494862087615,57.7083,57.7083,57.6593,57.6733,6165.4949
2011-02-02 14:10:00,82.4,82.41,82.34,82.38,9194.159004867495,57.6593,57.6663,57.6173,57.6453,9194.159
2011-02-02 14:20:00,82.38,82.38,82.3,82.31,12979.989183342346,57.6453,57.6453,57.5893,57.5963,12979.9892
2011-02-02 14:30:00,82.31,82.34,82.26,82.32,14169.821525148727,57.5963,57.6173,57.5613,57.6033,14169.8215
2011-02-02 14:40:00,82.31,82.36,82.28,82.36,9085.992428339645,57.5963,57.6313,57.5753,57.6313,9085.9924
2011-02-02 14:50:00,82.37,82.43,82.37,82.38,7138.994050838291,57.6383,57.6803,57.6383,57.6453,7138.9941
2011-02-02 15:00:00,82.37,82.52,82.34,82.43,32125.47322877231,57.6383,57.7432,57.6173,57.6803,32125.4732
2011-02-02 15:10:00,82.41,82.44,82.32,82.32,12439.156300703082,57.6663,57.6873,57.6033,57.6033,12439.1563
2011-02-02 15:20:00,82.31,82.32,82.21,82.22,8977.82585181179,57.5963,57.6033,57.5263,57.5333,8977.8259
2011-02-02 15:30:00,82.21,82.26,82.18,82.26,22282.314764737694,57.5263,57.5613,57.5053,57.5613,22282.3148
2011-02-02 15:40:00,82.24,82.33,82.22,82.26,39805.30016224986,57.5473,57.6103,57.5333,57.5613,39805.3002
2011-02-02 15:50:00,82.26,82.32,82.2,82.3,49756.62520281233,57.5613,57.6033,57.5193,57.5893,49756.6252
2011-02-03 09:30:00,82.32,82.74,82.29,82.69,70200.10816657652,57.6033,57.8972,57.5823,57.8622,70200.1082
2011-02-03 09:40:00,82.68,82.75,82.43,82.46,46727.961060032445,57.8552,57.9042,57.6803,57.7013,46727.9611
2011-02-03 09:50:00,82.47,82.47,82.06,82.23,25959.97836668469,57.7083,57.7083,57.4214,57.5403,25959.9784
2011-02-03 10:00:00,82.24,82.27,81.83,81.86,16116.81990265008,57.5473,57.5683,57.2604,57.2814,16116.8199
2011-02-03 10:10:00,81.84,81.84,81.51,81.65,24229.313142239047,57.2674,57.2674,57.0365,57.1345,24229.3131
2011-02-03 10:20:00,81.65,81.65,81.43,81.58,33531.638723634394,57.1345,57.1345,56.9805,57.0855,33531.6387
2011-02-03 10:30:00,81.58,81.76,81.52,81.67,32449.972958355866,57.0855,57.2114,57.0435,57.1485,32449.973
2011-02-03 10:40:00,81.69,81.82,81.65,81.75,12114.656571119524,57.1625,57.2534,57.1345,57.2044,12114.6566
2011-02-03 10:50:00,81.74,81.83,81.61,81.61,17090.319091400757,57.1974,57.2604,57.1065,57.1065,17090.3191
2011-02-03 11:00:00,81.61,81.63,81.37,81.39,24986.47917793402,57.1065,57.1205,56.9385,56.9525,24986.4792
2011-02-03 11:10:00,81.37,81.62,81.37,81.62,11573.82368848026,56.9385,57.1135,56.9385,57.1135,11573.8237
2011-02-03 11:20:00,81.61,81.67,81.6,81.63,13304.488912925906,57.1065,57.1485,57.0995,57.1205,13304.4889
2011-02-03 11:30:00,81.64,81.75,81.61,81.74,30827.474310438072,57.1275,57.2044,57.1065,57.1974,30827.4743
2011-02-03 11:40:00,81.74,81.79,81.67,81.75,17955.65170362358,57.1974,57.2324,57.1485,57.2044,17955.6517
2011-02-03 11:50:00,81.77,81.85,81.77,81.83,7787.993510005408,57.2184,57.2744,57.2184,57.2604,7787.9935
2011-02-03 12:00:00,81.83,81.92,81.8,81.88,52028.12330989724,57.2604,57.3234,57.2394,57.2954,52028.1233
2011-02-03 12:10:00,81.87,81.92,81.86,81.92,6381.828015143321,57.2884,57.3234,57.2814,57.3234,6381.828
2011-02-03 12:20:00,81.91,81.93,81.82,81.87,13520.82206598161,57.3164,57.3304,57.2534,57.2884,13520.8221
2011-02-03 12:30:00,81.88,81.89,81.82,81.83,12222.823147647376,57.2954,57.3024,57.2534,57.2604,12222.8231
2011-02-03 12:40:00,81.82,81.85,81.75,81.85,15359.65386695511,57.2534,57.2744,57.2044,57.2744,15359.6539
2011-02-03 12:50:00,81.83,81.86,81.82,81.86,15900.486749594374,57.2604,57.2814,57.2534,57.2814,15900.4867
2011-02-03 13:00:00,81.88,81.98,81.86,81.96,20118.98323418064,57.2954,57.3654,57.2814,57.3514,20118.9832
2011-02-03 13:10:00,81.96,82.07,81.95,81.99,26717.144402379665,57.3514,57.4284,57.3444,57.3724,26717.1444
2011-02-03 13:20:00,81.98,82.04,81.96,82.01,14494.321254732287,57.3654,57.4074,57.3514,57.3864,14494.3213
2011-02-03 13:30:00,82.02,82.02,81.86,81.93,31800.97349918875,57.3934,57.3934,57.2814,57.3304,31800.9735
2011-02-03 13:40:00,81.95,81.95,81.84,81.85,10816.657652785289,57.3444,57.3444,57.2674,57.2744,10816.6577
2011-02-03 13:50:00,81.85,81.86,81.81,81.84,28988.64250946457,57.2744,57.2814,57.2464,57.2674,28988.6425
2011-02-03 14:00:00,81.83,81.86,81.77,81.81,19902.65008112493,57.2604,57.2814,57.2184,57.2464,19902.6501
2011-02-03 14:10:00,81.82,81.84,81.76,81.83,59707.9502433748,57.2534,57.2674,57.2114,57.2604,59707.9502
2011-02-03 14:20:00,81.84,81.84,81.76,81.77,21957.815035154137,57.2674,57.2674,57.2114,57.2184,21957.815
2011-02-03 14:30:00,81.77,81.8,81.71,81.73,51595.45700378583,57.2184,57.2394,57.1764,57.1904,51595.457
2011-02-03 14:40:00,81.73,81.74,81.67,81.73,47809.626825310974,57.1904,57.1974,57.1485,57.1904,47809.6268
2011-02-03 14:50:00,81.73,81.86,81.72,81.84,38290.968090859926,57.1904,57.2814,57.1834,57.2674,38290.9681
2011-02-03 15:00:00,81.84,81.86,81.76,81.82,65873.44510546241,57.2674,57.2814,57.2114,57.2534,65873.4451
2011-02-03 15:10:00,81.8,81.85,81.75,81.85,31584.640346133045,57.2394,57.2744,57.2044,57.2744,31584.6403
2011-02-03 15:20:00,81.85,81.87,81.83,81.85,21957.815035154137,57.2744,57.2884,57.2604,57.2744,21957.815
2011-02-03 15:30:00,81.86,81.89,81.85,81.86,81449.43212547322,57.2814,57.3024,57.2744,57.2814,81449.4321
2011-02-03 15:40:00,81.86,81.87,81.82,81.86,34396.97133585722,57.2814,57.2884,57.2534,57.2814,34396.9713
2011-02-03 15:50:00,81.86,81.91,81.73,81.89,178150.3515413737,57.2814,57.3164,57.1904,57.3024,178150.3515
2011-02-04 09:30:00,82.0,82.1,81.79,81.93,20335.316387236344,57.3794,57.4493,57.2324,57.3304,20335.3164
2011-02-04 09:40:00,81.91,81.96,81.74,81.83,15359.65386695511,57.3164,57.3514,57.1974,57.2604,15359.6539
2011-02-04 09:50:00,81.83,82.18,81.82,82.1,27582.47701460249,57.2604,57.5053,57.2534,57.4493,27582.477
2011-02-04 10:00:00,82.1,82.23,82.1,82.19,15575.987020010816,57.4493,57.5403,57.4493,57.5123,15575.987
2011-02-04 10:10:00,82.17,82.19,81.89,81.93,18496.484586262843,57.4983,57.5123,57.3024,57.3304,18496.4846
2011-02-04 10:20:00,81.93,82.04,81.86,81.99,29637.64196863169,57.3304,57.4074,57.2814,57.3724,29637.642
2011-02-04 10:30:00,81.98,81.99,81.88,81.89,12763.656030286642,57.3654,57.3724,57.2954,57.3024,12763.656
2011-02-04 10:40:00,81.85,81.87,81.68,81.85,26500.81124932396,57.2744,57.2884,57.1555,57.2744,26500.8112
2011-02-04 10:50:00,81.86,81.86,81.68,81.74,27474.31043807464,57.2814,57.2814,57.1555,57.1974,27474.3104
2011-02-04 11:00:00,81.73,81.77,81.51,81.69,13304.488912925906,57.1904,57.2184,57.0365,57.1625,13304.4889
2011-02-04 11:10:00,81.7,81.86,81.67,81.86,20443.4829637642,57.1694,57.2814,57.1485,57.2814,20443.483
2011-02-04 11:20:00,81.88,81.9,81.77,81.89,12114.656571119524,57.2954,57.3094,57.2184,57.3024,12114.6566
2011-02-04 11:30:00,81.86,82.07,81.86,82.06,15684.153596538668,57.2814,57.4284,57.2814,57.4214,15684.1536
2011-02-04 11:40:00,82.03,82.11,82.03,82.07,43699.29691725257,57.4004,57.4563,57.4004,57.4284,43699.2969
2011-02-04 11:50:00,82.07,82.1,81.92,81.93,10383.991346673878,57.4284,57.4493,57.3234,57.3304,10383.9913
2011-02-04 12:00:00,81.92,82.01,81.9,81.99,12439.156300703082,57.3234,57.3864,57.3094,57.3724,12439.1563
2011-02-04 12:10:00,81.98,82.01,81.89,81.96,8112.493239588966,57.3654,57.3864,57.3024,57.3514,8112.4932
2011-02-04 12:20:00,81.97,82.0,81.94,81.94,16873.98593834505,57.3584,57.3794,57.3374,57.3374,16873.9859
2011-02-04 12:30:00,81.95,81.99,81.89,81.98,23147.64737696052,57.3444,57.3724,57.3024,57.3654,23147.6474
2011-02-04 12:40:00,81.98,82.0,81.94,81.96,16982.152514872905,57.3654,57.3794,57.3374,57.3514,16982.1525
2011-02-04 12:50:00,81.95,82.13,81.95,82.04,44348.29637641968,57.3444,57.4703,57.3444,57.4074,44348.2964
2011-02-04 13:00:00,82.04,82.09,81.99,82.09,11898.323418063816,57.4074,57.4424,57.3724,57.4424,11898.3234
2011-02-04 13:10:00,82.1,82.1,81.99,82.05,23580.31368307193,57.4493,57.4493,57.3724,57.4144,23580.3137
2011-02-04 13:20:00,82.05,82.06,82.01,82.05,25743.645213628988,57.4144,57.4214,57.3864,57.4144,25743.6452
2011-02-04 13:30:00,82.05,82.05,82.0,82.04,21957.815035154137,57.4144,57.4144,57.3794,57.4074,21957.815
2011-02-04 13:40:00,82.05,82.05,81.97,81.99,58193.61817198485,57.4144,57.4144,57.3584,57.3724,58193.6182
2011-02-04 13:50:00,81.99,82.11,81.99,82.1,11249.3239588967,57.3724,57.4563,57.3724,57.4493,11249.324
2011-02-04 14:00:00,82.1,82.1,81.94,82.0,20551.64954029205,57.4493,57.4493,57.3374,57.3794,20551.6495
2011-02-04 14:10:00,82.01,82.06,82.0,82.05,8112.493239588966,57.3864,57.4214,57.3794,57.4144,8112.4932
2011-02-04 14:20:00,82.05,82.05,81.94,81.98,32341.806381828013,57.4144,57.4144,57.3374,57.3654,32341.8064
2011-02-04 14:30:00,81.97,81.98,81.86,81.86,7571.660356949702,57.3584,57.3654,57.2814,57.2814,7571.6604
2011-02-04 14:40:00,81.88,81.88,81.78,81.8,14710.654407787992,57.2954,57.2954,57.2254,57.2394,14710.6544
2011-02-04 14:50:00,81.79,81.91,81.79,81.91,8653.32612222823,57.2324,57.3164,57.2324,57.3164,8653.3261
2011-02-04 15:00:00,81.91,81.93,81.79,81.89,24553.812871822607,57.3164,57.3304,57.2324,57.3024,24553.8129
2011-02-04 15:10:00,81.9,81.92,81.84,81.85,8761.492698756085,57.3094,57.3234,57.2674,57.2744,8761.4927
2011-02-04 15:20:00,81.85,81.89,81.85,81.86,11141.157382368849,57.2744,57.3024,57.2744,57.2814,11141.1574
2011-02-04 15:30:00,81.86,81.92,81.81,81.83,25202.812330989724,57.2814,57.3234,57.2464,57.2604,25202.8123
2011-02-04 15:40:00,81.82,81.86,81.79,81.85,62844.780962682526,57.2534,57.2814,57.2324,57.2744,62844.781
2011-02-04 15:50:00,81.86,81.93,81.8,81.9,88912.92590589507,57.2814,57.3304,57.2394,57.3094,88912.9259
2011-02-07 09:30:00,82.23,82.27,82.0,82.16,25527.312060573284,57.5403,57.5683,57.3794,57.4913,25527.3121
2011-02-07 09:40:00,82.17,82.39,82.13,82.35,12763.656030286642,57.4983,57.6523,57.4703,57.6243,12763.656
2011-02-07 09:50:00,82.34,82.35,82.23,82.3,13953.488372093025,57.6173,57.6243,57.5403,57.5893,13953.4884
2011-02-07 10:00:00,82.3,82.33,82.24,82.31,27690.64359113034,57.5893,57.6103,57.5473,57.5963,27690.6436
2011-02-07 10:10:00,82.33,82.33,82.23,82.26,26176.3115197404,57.6103,57.6103,57.5403,57.5613,26176.3115
2011-02-07 10:20:00,82.27,82.29,82.24,82.26,59167.11736073553,57.5683,57.5823,57.5473,57.5613,59167.1174
2011-02-07 10:30:00,82.26,82.3,82.2,82.29,19686.316928069227,57.5613,57.5893,57.5193,57.5823,19686.3169
2011-02-07 10:40:00,82.31,82.33,82.31,82.33,12330.98972417523,57.5963,57.6103,57.5963,57.6103,12330.9897
2011-02-07 10:50:00,82.33,82.38,82.32,82.38,21849.648458626285,57.6103,57.6453,57.6033,57.6453,21849.6485
2011-02-07 11:00:00,82.37,82.44,82.37,82.38,16549.486208761493,57.6383,57.6873,57.6383,57.6453,16549.4862
2011-02-07 11:10:00,82.39,82.42,82.25,82.27,8328.826392644673,57.6523,57.6733,57.5543,57.5683,8328.8264
2011-02-07 11:20:00,82.3,82.3,82.2,82.2,11141.157382368849,57.5893,57.5893,57.5193,57.5193,11141.1574
2011-02-07 11:30:00,82.18,82.43,82.18,82.43,24661.97944835046,57.5053,57.6803,57.5053,57.6803,24661.9794
2011-02-07 11:40:00,82.43,82.46,82.35,82.39,21200.648999459165,57.6803,57.7013,57.6243,57.6523,21200.649
2011-02-07 11:50:00,82.39,82.39,82.27,82.29,12114.656571119524,57.6523,57.6523,57.5683,57.5823,12114.6566
2011-02-07 12:00:00,82.27,82.29,82.23,82.29,10492.15792320173,57.5683,57.5823,57.5403,57.5823,10492.1579
2011-02-07 12:10:00,82.29,82.32,82.24,82.3,19794.48350459708,57.5823,57.6033,57.5473,57.5893,19794.4835
2011-02-07 12:20:00,82.3,82.31,82.22,82.22,46836.127636560304,57.5893,57.5963,57.5333,57.5333,46836.1276
2011-02-07 12:30:00,82.23,82.35,82.23,82.34,13196.322336398052,57.5403,57.6243,57.5403,57.6173,13196.3223
2011-02-07 12:40:00,82.34,82.5,82.34,82.48,16873.98593834505,57.6173,57.7292,57.6173,57.7153,16873.9859
2011-02-07 12:50:00,82.49,82.51,82.43,82.47,60897.78258518118,57.7223,57.7362,57.6803,57.7083,60897.7826
2011-02-07 13:00:00,82.47,82.53,82.47,82.52,17847.485127095726,57.7083,57.7502,57.7083,57.7432,17847.4851
2011-02-07 13:10:00,82.52,82.53,82.49,82.51,16549.486208761493,57.7432,57.7502,57.7223,57.7362,16549.4862
2011-02-07 13:20:00,82.52,82.53,82.46,82.47,24337.4797187669,57.7432,57.7502,57.7013,57.7083,24337.4797
2011-02-07 13:30:00,82.47,82.47,82.42,82.45,16765.819361817197,57.7083,57.7083,57.6733,57.6943,16765.8194
2011-02-07 13:40:00,82.47,82.6,82.45,82.6,45321.79556517036,57.7083,57.7992,57.6943,57.7992,45321.7956
2011-02-07 13:50:00,82.6,82.74,82.59,82.72,14169.821525148727,57.7992,57.8972,57.7922,57.8832,14169.8215
2011-02-07 14:00:00,82.72,82.74,82.57,82.62,11790.156841535963,57.8832,57.8972,57.7782,57.8132,11790.1568
2011-02-07 14:10:00,82.61,82.63,82.5,82.52,8436.992969172525,57.8062,57.8202,57.7292,57.7432,8436.993
2011-02-07 14:20:00,82.51,82.53,82.47,82.47,7463.49378042185,57.7362,57.7502,57.7083,57.7083,7463.4938
2011-02-07 14:30:00,82.47,82.48,82.45,82.47,16333.153055705789,57.7083,57.7153,57.6943,57.7083,16333.1531
2011-02-07 14:40:00,82.47,82.48,82.47,82.47,17414.818820984314,57.7083,57.7153,57.7083,57.7083,17414.8188
2011-02-07 14:50:00,82.47,82.53,82.45,82.53,80259.59978366684,57.7083,57.7502,57.6943,57.7502,80259.5998
2011-02-07 15:00:00,82.52,82.56,82.47,82.56,16549.486208761493,57.7432,57.7712,57.7083,57.7712,16549.4862
2011-02-07 15:10:00,82.56,82.56,82.38,82.4,20659.8161168199,57.7712,57.7712,57.6453,57.6593,20659.8161
2011-02-07 15:20:00,82.4,82.46,82.35,82.46,26392.644672796105,57.6593,57.7013,57.6243,57.7013,26392.6447
2011-02-07 15:30:00,82.45,82.52,82.41,82.47,20767.98269334776,57.6943,57.7432,57.6663,57.7083,20767.9827
2011-02-07 15:40:00,82.47,82.57,82.43,82.54,46078.96160086533,57.7083,57.7782,57.6803,57.7572,46078.9616
2011-02-07 15:50:00,82.57,82.57,82.45,82.49,83396.43050297457,57.7782,57.7782,57.6943,57.7223,83396.4305
2011-02-08 09:30:00,82.72,82.74,82.42,82.68,48999.45916711736,57.8832,57.8972,57.6733,57.8552,48999.4592
2011-02-08 09:40:00,82.64,82.84,82.57,82.68,156949.70254191454,57.8272,57.9672,57.7782,57.8552,156949.7025
2011-02-08 09:50:00,82.68,82.68,82.62,82.64,47485.12709572742,57.8552,57.8552,57.8132,57.8272,47485.1271
2011-02-08 10:00:00,82.64,82.71,82.45,82.49,143212.54732287722,57.8272,57.8762,57.6943,57.7223,143212.5473
2011-02-08 10:10:00,82.48,82.49,82.45,82.49,18712.81773931855,57.7153,57.7223,57.6943,57.7223,18712.8177
2011-02-08 10:20:00,82.5,82.6,82.47,82.5,11573.82368848026,57.7292,57.7992,57.7083,57.7292,11573.8237
2011-02-08 10:30:00,82.51,82.64,82.45,82.46,15035.154137371552,57.7362,57.8272,57.6943,57.7013,15035.1541
2011-02-08 10:40:00,82.46,82.5,82.45,82.5,7355.327203893997,57.7013,57.7292,57.6943,57.7292,7355.3272
2011-02-08 10:50:00,82.49,82.51,82.47,82.49,17090.319091400757,57.7223,57.7362,57.7083,57.7223,17090.3191
2011-02-08 11:00:00,82.5,82.53,82.23,82.25,22823.14764737696,57.7292,57.7502,57.5403,57.5543,22823.1476
2011-02-08 11:10:00,82.25,82.3,82.25,82.25,12114.656571119524,57.5543,57.5893,57.5543,57.5543,12114.6566
2011-02-08 11:20:00,82.27,82.33,82.18,82.22,26284.478096268253,57.5683,57.6103,57.5053,57.5333,26284.4781
2011-02-08 11:30:00,82.22,82.34,82.19,82.3,16441.31963223364,57.5333,57.6173,57.5123,57.5893,16441.3196
2011-02-08 11:40:00,82.31,82.4,82.26,82.4,9843.158464034614,57.5963,57.6593,57.5613,57.6593,9843.1585
2011-02-08 11:50:00,82.39,82.52,82.39,82.45,15467.820443482964,57.6523,57.7432,57.6523,57.6943,15467.8204
2011-02-08 12:00:00,82.47,82.59,82.47,82.59,24661.97944835046,57.7083,57.7922,57.7083,57.7922,24661.9794
2011-02-08 12:10:00,82.58,82.59,82.47,82.55,12330.98972417523,57.7852,57.7922,57.7083,57.7642,12330.9897
2011-02-08 12:20:00,82.56,82.73,82.55,82.73,20335.316387236344,57.7712,57.8902,57.7642,57.8902,20335.3164
2011-02-08 12:30:00,82.74,82.84,82.7,82.74,87182.26068144944,57.8972,57.9672,57.8692,57.8972,87182.2607
2011-02-08 12:40:00,82.74,82.75,82.59,82.59,42725.79772850189,57.8972,57.9042,57.7922,57.7922,42725.7977
2011-02-08 12:50:00,82.59,82.81,82.55,82.81,78637.10113574905,57.7922,57.9462,57.7642,57.9462,78637.1011
2011-02-08 13:00:00,82.81,82.9,82.81,82.9,39697.13358572201,57.9462,58.0091,57.9462,58.0091,39697.1336
2011-02-08 13:10:00,82.9,82.9,82.65,82.65,14494.321254732287,58.0091,58.0091,57.8342,57.8342,14494.3213
2011-02-08 13:20:00,82.64,82.66,82.49,82.5,13412.655489453758,57.8272,57.8412,57.7223,57.7292,13412.6555
2011-02-08 13:30:00,82.5,82.6,82.5,82.57,49323.95889670092,57.7292,57.7992,57.7292,57.7782,49323.9589
2011-02-08 13:40:00,82.58,82.68,82.58,82.65,16224.986479177933,57.7852,57.8552,57.7852,57.8342,16224.9865
2011-02-08 13:50:00,82.67,82.67,82.58,82.59,9194.159004867495,57.8482,57.8482,57.7852,57.7922,9194.159
2011-02-08 14:00:00,82.58,82.67,82.58,82.65,13628.988642509465,57.7852,57.8482,57.7852,57.8342,13628.9886
2011-02-08 14:10:00,82.64,82.68,82.64,82.68,7571.660356949702,57.8272,57.8552,57.8272,57.8552,7571.6604
2011-02-08 14:20:00,82.66,82.77,82.66,82.76,34072.47160627366,57.8412,57.9182,57.8412,57.9112,34072.4716
2011-02-08 14:30:00,82.77,82.9,82.74,82.89,20010.816657652784,57.9182,58.0091,57.8972,58.0021,20010.8167
2011-02-08 14:40:00,82.9,82.9,82.87,82.88,15251.487290427258,58.0091,58.0091,57.9882,57.9952,15251.4873
2011-02-08 14:50:00,82.88,82.88,82.65,82.68,22282.314764737694,57.9952,57.9952,57.8342,57.8552,22282.3148
2011-02-08 15:00:00,82.66,82.84,82.65,82.84,17631.15197404002,57.8412,57.9672,57.8342,57.9672,17631.152
2011-02-08 15:10:00,82.84,82.9,82.74,82.76,16657.652785289345,57.9672,58.0091,57.8972,57.9112,16657.6528
2011-02-08 15:20:00,82.77,82.8,82.73,82.76,25851.81179015684,57.9182,57.9392,57.8902,57.9112,25851.8118
2011-02-08 15:30:00,82.77,82.88,82.77,82.83,36560.30286641428,57.9182,57.9952,57.9182,57.9602,36560.3029
2011-02-08 15:40:00,82.84,82.84,82.77,82.77,29853.9751216874,57.9672,57.9672,57.9182,57.9182,29853.9751
2011-02-08 15:50:00,82.77,82.84,82.71,82.79,190481.3412655489,57.9182,57.9672,57.8762,57.9322,190481.3413
2011-02-09 09:30:00,82.41,82.59,82.15,82.34,22065.98161168199,57.6663,57.7922,57.4843,57.6173,22065.9816
2011-02-09 09:40:00,82.38,82.43,82.19,82.31,9734.99188750676,57.6453,57.6803,57.5123,57.5963,9734.9919
2011-02-09 09:50:00,82.3,82.3,81.99,82.2,15792.320173066522,57.5893,57.5893,57.3724,57.5193,15792.3202
2011-02-09 10:00:00,82.2,82.46,82.14,82.32,13845.32179556517,57.5193,57.7013,57.4773,57.6033,13845.3218
2011-02-09 10:10:00,82.32,82.33,82.19,82.32,18496.484586262843,57.6033,57.6103,57.5123,57.6033,18496.4846
2011-02-09 10:20:00,82.32,82.52,82.14,82.23,93996.75500270416,57.6033,57.7432,57.4773,57.5403,93996.755
2011-02-09 10:30:00,82.23,82.28,81.94,81.95,34288.80475932937,57.5403,57.5753,57.3374,57.3444,34288.8048
2011-02-09 10:40:00,81.98,82.07,81.91,82.04,28123.30989724175,57.3654,57.4284,57.3164,57.4074,28123.3099
2011-02-09 10:50:00,82.05,82.16,81.98,82.03,25635.478637101136,57.4144,57.4913,57.3654,57.4004,25635.4786
2011-02-09 11:00:00,82.03,82.16,82.01,82.13,25094.64575446187,57.4004,57.4913,57.3864,57.4703,25094.6458
2011-02-09 11:10:00,82.13,82.13,81.96,81.99,40454.29962141698,57.4703,57.4703,57.3514,57.3724,40454.2996
2011-02-09 11:20:00,81.99,82.04,81.76,81.87,14169.821525148727,57.3724,57.4074,57.2114,57.2884,14169.8215
2011-02-09 11:30:00,81.88,81.94,81.79,81.84,12330.98972417523,57.2954,57.3374,57.2324,57.2674,12330.9897
2011-02-09 11:40:00,81.83,81.88,81.77,81.79,18388.31800973499,57.2604,57.2954,57.2184,57.2324,18388.318
2011-02-09 11:50:00,81.8,81.8,81.73,81.73,13412.655489453758,57.2394,57.2394,57.1904,57.1904,13412.6555
2011-02-09 12:00:00,81.74,81.9,81.69,81.9,32125.47322877231,57.1974,57.3094,57.1625,57.3094,32125.4732
2011-02-09 12:10:00,81.86,81.91,81.82,81.86,26717.144402379665,57.2814,57.3164,57.2534,57.2814,26717.1444
2011-02-09 12:20:00,81.88,82.0,81.83,81.98,11681.990265008111,57.2954,57.3794,57.2604,57.3654,11681.9903
2011-02-09 12:30:00,81.98,82.06,81.98,82.03,5516.495402920497,57.3654,57.4214,57.3654,57.4004,5516.4954
2011-02-09 12:40:00,82.03,82.06,81.98,81.98,22390.48134126555,57.4004,57.4214,57.3654,57.3654,22390.4813
2011-02-09 12:50:00,81.98,81.98,81.87,81.88,14061.654948620877,57.3654,57.3654,57.2884,57.2954,14061.6549
2011-02-09 13:00:00,81.88,81.93,81.87,81.93,16224.986479177933,57.2954,57.3304,57.2884,57.3304,16224.9865
2011-02-09 13:10:00,81.94,81.98,81.89,81.92,8977.82585181179,57.3374,57.3654,57.3024,57.3234,8977.8259
2011-02-09 13:20:00,81.92,81.92,81.86,81.91,17739.318550567874,57.3234,57.3234,57.2814,57.3164,17739.3186
2011-02-09 13:30:00,81.91,81.92,81.87,81.91,6057.328285559762,57.3164,57.3234,57.2884,57.3164,6057.3283
2011-02-09 13:40:00,81.9,81.9,81.79,81.87,21416.98215251488,57.3094,57.3094,57.2324,57.2884,21416.9822
2011-02-09 13:50:00,81.86,81.92,81.83,81.86,24229.313142239047,57.2814,57.3234,57.2604,57.2814,24229.3131
2011-02-09 14:00:00,81.85,81.85,81.58,81.61,41535.96538669551,57.2744,57.2744,57.0855,57.1065,41535.9654
2011-02-09 14:10:00,81.61,81.68,81.58,81.64,13520.82206598161,57.1065,57.1555,57.0855,57.1275,13520.8221
2011-02-09 14:20:00,81.64,81.78,81.61,81.75,24121.146565711195,57.1275,57.2254,57.1065,57.2044,24121.1466
2011-02-09 14:30:00,81.79,81.81,81.68,81.68,13845.32179556517,57.2324,57.2464,57.1555,57.1555,13845.3218
2011-02-09 14:40:00,81.68,81.81,81.68,81.74,24986.47917793402,57.1555,57.2464,57.1555,57.1974,24986.4792
2011-02-09 14:50:00,81.73,81.86,81.72,81.82,13845.32179556517,57.1904,57.2814,57.1834,57.2534,13845.3218
2011-02-09 15:00:00,81.81,81.88,81.79,81.79,21741.48188209843,57.2464,57.2954,57.2324,57.2324,21741.4819
2011-02-09 15:10:00,81.79,81.86,81.78,81.81,16116.81990265008,57.2324,57.2814,57.2254,57.2464,16116.8199
2011-02-09 15:20:00,81.81,81.87,81.81,81.81,15143.320713899404,57.2464,57.2884,57.2464,57.2464,15143.3207
2011-02-09 15:30:00,81.81,81.82,81.72,81.77,35694.97025419145,57.2464,57.2534,57.1834,57.2184,35694.9703
2011-02-09 15:40:00,81.75,81.83,81.71,81.72,44889.12925905895,57.2044,57.2604,57.1764,57.1834,44889.1293
2011-02-09 15:50:00,81.72,81.85,81.7,81.81,106544.0778799351,57.1834,57.2744,57.1694,57.2464,106544.0779
2011-02-10 09:30:00,81.56,81.81,81.56,81.66,22714.981070849102,57.0715,57.2464,57.0715,57.1415,22714.9811
2011-02-10 09:40:00,81.69,81.8,81.64,81.67,18496.484586262843,57.1625,57.2394,57.1275,57.1485,18496.4846
2011-02-10 09:50:00,81.67,81.81,81.65,81.79,25851.81179015684,57.1485,57.2464,57.1345,57.2324,25851.8118
2011-02-10 10:00:00,81.8,81.91,81.68,81.86,59491.61709031909,57.2394,57.3164,57.1555,57.2814,59491.6171
2011-02-10 10:10:00,81.87,82.18,81.86,82.12,21849.648458626285,57.2884,57.5053,57.2814,57.4633,21849.6485
2011-02-10 10:20:00,82.12,82.28,82.0,82.22,54407.787993510006,57.4633,57.5753,57.3794,57.5333,54407.788
2011-02-10 10:30:00,82.22,82.23,82.05,82.05,31260.140616549485,57.5333,57.5403,57.4144,57.4144,31260.1406
2011-02-10 10:40:00,82.05,82.16,81.99,82.14,19361.817198485667,57.4144,57.4913,57.3724,57.4773,19361.8172
2011-02-10 10:50:00,82.18,82.18,81.86,81.87,30070.308274743104,57.5053,57.5053,57.2814,57.2884,30070.3083
2011-02-10 11:00:00,81.84,81.98,81.84,81.95,13520.82206598161,57.2674,57.3654,57.2674,57.3444,13520.8221
2011-02-10 11:10:00,81.95,82.0,81.86,81.93,10708.491076257436,57.3444,57.3794,57.2814,57.3304,10708.4911
2011-02-10 11:20:00,81.92,82.19,81.91,82.19,15900.486749594374,57.3234,57.5123,57.3164,57.5123,15900.4867
2011-02-10 11:30:00,82.17,82.24,82.14,82.16,32990.80584099513,57.4983,57.5473,57.4773,57.4913,32990.8058
2011-02-10 11:40:00,82.19,82.22,82.0,82.15,13628.988642509465,57.5123,57.5333,57.3794,57.4843,13628.9886
2011-02-10 11:50:00,82.16,82.17,81.89,81.94,11141.157382368849,57.4913,57.4983,57.3024,57.3374,11141.1574
2011-02-10 12:00:00,81.93,81.96,81.86,81.88,6598.161168199026,57.3304,57.3514,57.2814,57.2954,6598.1612
2011-02-10 12:10:00,81.86,81.88,81.77,81.78,4867.49594375338,57.2814,57.2954,57.2184,57.2254,4867.4959
2011-02-10 12:20:00,81.79,81.85,81.78,81.8,6706.327744726879,57.2324,57.2744,57.2254,57.2394,6706.3277
2011-02-10 12:30:00,81.81,81.84,81.72,81.72,13737.155219037317,57.2464,57.2674,57.1834,57.1834,13737.1552
2011-02-10 12:40:00,81.73,81.82,81.73,81.8,7247.160627366144,57.1904,57.2534,57.1904,57.2394,7247.1606
2011-02-10 12:50:00,81.81,81.84,81.71,81.71,5949.161709031909,57.2464,57.2674,57.1764,57.1764,5949.1617
2011-02-10 13:00:00,81.72,81.85,81.72,81.8,8761.492698756085,57.1834,57.2744,57.1834,57.2394,8761.4927
2011-02-10 13:10:00,81.82,81.87,81.8,81.85,7355.327203893997,57.2534,57.2884,57.2394,57.2744,7355.3272
2011-02-10 13:20:00,81.85,81.85,81.64,81.64,10816.657652785289,57.2744,57.2744,57.1275,57.1275,10816.6577
2011-02-10 13:30:00,81.62,81.67,81.61,81.66,12871.822606814494,57.1135,57.1485,57.1065,57.1415,12871.8226
2011-02-10 13:40:00,81.63,81.64,81.57,81.64,11573.82368848026,57.1205,57.1275,57.0785,57.1275,11573.8237
2011-02-10 13:50:00,81.64,81.64,81.53,81.53,15143.320713899404,57.1275,57.1275,57.0505,57.0505,15143.3207
2011-02-10 14:00:00,81.53,81.66,81.47,81.64,14277.98810167658,57.0505,57.1415,57.0085,57.1275,14277.9881
2011-02-10 14:10:00,81.63,81.65,81.58,81.58,19253.65062195781,57.1205,57.1345,57.0855,57.0855,19253.6506
2011-02-10 14:20:00,81.57,81.63,81.55,81.57,14494.321254732287,57.0785,57.1205,57.0645,57.0785,14494.3213
2011-02-10 14:30:00,81.56,81.74,81.56,81.71,16549.486208761493,57.0715,57.1974,57.0715,57.1764,16549.4862
2011-02-10 14:40:00,81.72,81.72,81.64,81.67,16008.653326122228,57.1834,57.1834,57.1275,57.1485,16008.6533
2011-02-10 14:50:00,81.7,81.73,81.66,81.7,16116.81990265008,57.1694,57.1904,57.1415,57.1694,16116.8199
2011-02-10 15:00:00,81.69,81.77,81.66,81.76,21633.315305570577,57.1625,57.2184,57.1415,57.2114,21633.3153
2011-02-10 15:10:00,81.75,81.86,81.74,81.79,56354.78637101135,57.2044,57.2814,57.1974,57.2324,56354.7864
2011-02-10 15:20:00,81.78,81.84,81.74,81.83,20335.316387236344,57.2254,57.2674,57.1974,57.2604,20335.3164
2011-02-10 15:30:00,81.84,81.85,81.73,81.76,39156.30070308274,57.2674,57.2744,57.1904,57.2114,39156.3007
2011-02-10 15:40:00,81.76,81.83,81.72,81.79,62087.61492698756,57.2114,57.2604,57.1834,57.2324,62087.6149
2011-02-10 15:50:00,81.78,81.91,81.61,81.88,133585.72201189832,57.2254,57.3164,57.1065,57.2954,133585.722
2011-02-11 09:30:00,81.66,81.74,81.44,81.58,18929.15089237425,57.1415,57.1974,56.9875,57.0855,18929.1509
2011-02-11 09:40:00,81.58,81.74,81.56,81.69,14061.654948620877,57.0855,57.1974,57.0715,57.1625,14061.6549
2011-02-11 09:50:00,81.7,81.75,81.64,81.7,11681.990265008111,57.1694,57.2044,57.1275,57.1694,11681.9903
2011-02-11 10:00:00,81.67,82.14,81.65,82.09,25202.812330989724,57.1485,57.4773,57.1345,57.4424,25202.8123
2011-02-11 10:10:00,82.07,82.1,81.74,81.82,8545.159545700379,57.4284,57.4493,57.1974,57.2534,8545.1595
2011-02-11 10:20:00,81.8,81.82,81.69,81.82,11141.157382368849,57.2394,57.2534,57.1625,57.2534,11141.1574
2011-02-11 10:30:00,81.82,81.91,81.81,81.91,8004.326663061114,57.2534,57.3164,57.2464,57.3164,8004.3267
2011-02-11 10:40:00,81.93,82.02,81.92,82.02,5732.828555976204,57.3304,57.3934,57.3234,57.3934,5732.8286
2011-02-11 10:50:00,82.04,82.29,81.98,82.29,15035.154137371552,57.4074,57.5823,57.3654,57.5823,15035.1541
2011-02-11 11:00:00,82.28,82.44,82.14,82.24,29853.9751216874,57.5753,57.6873,57.4773,57.5473,29853.9751
2011-02-11 11:10:00,82.25,82.27,82.03,82.12,11141.157382368849,57.5543,57.5683,57.4004,57.4633,11141.1574
2011-02-11 11:20:00,82.15,82.26,82.14,82.19,12547.322877230936,57.4843,57.5613,57.4773,57.5123,12547.3229
2011-02-11 11:30:00,82.18,82.19,82.02,82.08,7787.993510005408,57.5053,57.5123,57.3934,57.4354,7787.9935
2011-02-11 11:40:00,82.07,82.13,82.05,82.13,6814.494321254732,57.4284,57.4703,57.4144,57.4703,6814.4943
2011-02-11 11:50:00,82.12,82.19,82.11,82.19,5191.995673336939,57.4633,57.5123,57.4563,57.5123,5191.9957
2011-02-11 12:00:00,82.19,82.19,82.14,82.19,5516.495402920497,57.5123,57.5123,57.4773,57.5123,5516.4954
2011-02-11 12:10:00,82.18,82.19,82.01,82.01,12871.822606814494,57.5053,57.5123,57.3864,57.3864,12871.8226
2011-02-11 12:20:00,82.0,82.06,81.98,82.05,6814.494321254732,57.3794,57.4214,57.3654,57.4144,6814.4943
2011-02-11 12:30:00,82.05,82.13,82.04,82.13,7355.327203893997,57.4144,57.4703,57.4074,57.4703,7355.3272
2011-02-11 12:40:00,82.12,82.2,82.12,82.19,12114.656571119524,57.4633,57.5193,57.4633,57.5123,12114.6566
2011-02-11 12:50:00,82.18,82.22,82.18,82.2,7787.993510005408,57.5053,57.5333,57.5053,57.5193,7787.9935
2011-02-11 13:00:00,82.19,82.23,82.18,82.23,16008.653326122228,57.5123,57.5403,57.5053,57.5403,16008.6533
2011-02-11 13:10:00,82.24,82.32,82.23,82.31,13737.155219037317,57.5473,57.6033,57.5403,57.5963,13737.1552
2011-02-11 13:20:00,82.3,82.33,82.26,82.33,6489.994591671173,57.5893,57.6103,57.5613,57.6103,6489.9946
2011-02-11 13:30:00,82.33,82.36,82.23,82.29,18929.15089237425,57.6103,57.6313,57.5403,57.5823,18929.1509
2011-02-11 13:40:00,82.28,82.35,82.28,82.34,16224.986479177933,57.5753,57.6243,57.5753,57.6173,16224.9865
2011-02-11 13:50:00,82.35,82.4,82.32,82.36,13196.322336398052,57.6243,57.6593,57.6033,57.6313,13196.3223
2011-02-11 14:00:00,82.37,82.45,82.37,82.44,19361.817198485667,57.6383,57.6943,57.6383,57.6873,19361.8172
2011-02-11 14:10:00,82.43,82.46,82.32,82.33,11249.3239588967,57.6803,57.7013,57.6033,57.6103,11249.324
2011-02-11 14:20:00,82.33,82.46,82.33,82.42,16549.486208761493,57.6103,57.7013,57.6103,57.6733,16549.4862
2011-02-11 14:30:00,82.42,82.47,82.4,82.45,20010.816657652784,57.6733,57.7083,57.6593,57.6943,20010.8167
2011-02-11 14:40:00,82.47,82.54,82.43,82.43,26500.81124932396,57.7083,57.7572,57.6803,57.6803,26500.8112
2011-02-11 14:50:00,82.44,82.47,82.36,82.41,25851.81179015684,57.6873,57.7083,57.6313,57.6663,25851.8118
2011-02-11 15:00:00,82.41,82.44,82.31,82.35,17955.65170362358,57.6663,57.6873,57.5963,57.6243,17955.6517
2011-02-11 15:10:00,82.35,82.4,82.31,82.32,22606.814494321254,57.6243,57.6593,57.5963,57.6033,22606.8145
2011-02-11 15:20:00,82.33,82.42,82.32,82.39,17955.65170362358,57.6103,57.6733,57.6033,57.6523,17955.6517
2011-02-11 15:30:00,82.4,82.43,82.32,82.34,28664.14277988101,57.6593,57.6803,57.6033,57.6173,28664.1428
2011-02-11 15:40:00,82.34,82.38,82.23,82.28,31151.974040021632,57.6173,57.6453,57.5403,57.5753,31151.974
2011-02-11 15:50:00,82.28,82.36,82.23,82.36,71281.77393185506,57.5753,57.6313,57.5403,57.6313,71281.7739
2011-02-14 09:30:00,82.27,82.67,82.19,82.51,48242.29313142239,57.5683,57.8482,57.5123,57.7362,48242.2931
2011-02-14 09:40:00,82.51,82.6,82.42,82.59,15359.65386695511,57.7362,57.7992,57.6733,57.7922,15359.6539
2011-02-14 09:50:00,82.59,82.72,82.59,82.71,33856.13845321796,57.7922,57.8832,57.7922,57.8762,33856.1385
2011-02-14 10:00:00,82.72,83.07,82.72,83.07,52460.78961600865,57.8832,58.1281,57.8832,58.1281,52460.7896
2011-02-14 10:10:00,83.06,83.11,82.96,83.02,13412.655489453758,58.1211,58.1561,58.0511,58.0931,13412.6555
2011-02-14 10:20:00,83.03,83.11,83.03,83.06,11573.82368848026,58.1001,58.1561,58.1001,58.1211,11573.8237
2011-02-14 10:30:00,83.1,83.1,82.95,82.96,13628.988642509465,58.1491,58.1491,58.0441,58.0511,13628.9886
2011-02-14 10:40:00,82.96,82.96,82.67,82.69,14061.654948620877,58.0511,58.0511,57.8482,57.8622,14061.6549
2011-02-14 10:50:00,82.69,82.71,82.6,82.69,14169.821525148727,57.8622,57.8762,57.7992,57.8622,14169.8215
2011-02-14 11:00:00,82.65,82.69,82.6,82.67,9518.658734451054,57.8342,57.8622,57.7992,57.8482,9518.6587
2011-02-14 11:10:00,82.64,82.69,82.62,82.64,7896.160086533261,57.8272,57.8622,57.8132,57.8272,7896.1601
2011-02-14 11:20:00,82.64,82.67,82.61,82.61,14926.9875608437,57.8272,57.8482,57.8062,57.8062,14926.9876
2011-02-14 11:30:00,82.64,82.69,82.62,82.68,9302.32558139535,57.8272,57.8622,57.8132,57.8552,9302.3256
2011-02-14 11:40:00,82.68,82.72,82.59,82.65,18063.81828015144,57.8552,57.8832,57.7922,57.8342,18063.8183
2011-02-14 11:50:00,82.65,82.7,82.6,82.7,27582.47701460249,57.8342,57.8692,57.7992,57.8692,27582.477
2011-02-14 12:00:00,82.7,82.75,82.63,82.73,14494.321254732287,57.8692,57.9042,57.8202,57.8902,14494.3213
2011-02-14 12:10:00,82.74,82.79,82.73,82.76,9518.658734451054,57.8972,57.9322,57.8902,57.9112,9518.6587
2011-02-14 12:20:00,82.76,82.79,82.75,82.79,6706.327744726879,57.9112,57.9322,57.9042,57.9322,6706.3277
2011-02-14 12:30:00,82.78,82.82,82.78,82.81,10600.324499729582,57.9252,57.9532,57.9252,57.9462,10600.3245
2011-02-14 12:40:00,82.8,82.92,82.8,82.9,17955.65170362358,57.9392,58.0231,57.9392,58.0091,17955.6517
2011-02-14 12:50:00,82.91,82.98,82.91,82.97,16657.652785289345,58.0161,58.0651,58.0161,58.0581,16657.6528
2011-02-14 13:00:00,82.98,83.02,82.95,82.96,21957.815035154137,58.0651,58.0931,58.0441,58.0511,21957.815
2011-02-14 13:10:00,82.96,82.98,82.94,82.95,9302.32558139535,58.0511,58.0651,58.0371,58.0441,9302.3256
2011-02-14 13:20:00,82.95,82.98,82.94,82.94,12006.489994591671,58.0441,58.0651,58.0371,58.0371,12006.49
2011-02-14 13:30:00,82.94,82.96,82.92,82.96,6814.494321254732,58.0371,58.0511,58.0231,58.0511,6814.4943
2011-02-14 13:40:00,82.96,83.01,82.95,83.0,14169.821525148727,58.0511,58.0861,58.0441,58.0791,14169.8215
2011-02-14 13:50:00,83.0,83.04,82.99,83.0,25743.645213628988,58.0791,58.1071,58.0721,58.0791,25743.6452
2011-02-14 14:00:00,83.0,83.03,82.97,83.02,19037.317468902107,58.0791,58.1001,58.0581,58.0931,19037.3175
2011-02-14 14:10:00,83.02,83.04,83.02,83.04,23039.480800432662,58.0931,58.1071,58.0931,58.1071,23039.4808
2011-02-14 14:20:00,83.04,83.08,83.02,83.08,16224.986479177933,58.1071,58.1351,58.0931,58.1351,16224.9865
2011-02-14 14:30:00,83.07,83.08,83.03,83.08,15792.320173066522,58.1281,58.1351,58.1001,58.1351,15792.3202
2011-02-14 14:40:00,83.07,83.11,83.07,83.08,24661.97944835046,58.1281,58.1561,58.1281,58.1351,24661.9794
2011-02-14 14:50:00,83.08,83.2,83.08,83.19,44348.29637641968,58.1351,58.2191,58.1351,58.2121,44348.2964
2011-02-14 15:00:00,83.19,83.25,83.16,83.16,69010.27582477014,58.2121,58.2541,58.1911,58.1911,69010.2758
2011-02-14 15:10:00,83.16,83.21,83.11,83.2,23796.646836127635,58.1911,58.2261,58.1561,58.2191,23796.6468
2011-02-14 15:20:00,83.21,83.21,83.16,83.16,32233.63980530016,58.2261,58.2261,58.1911,58.1911,32233.6398
2011-02-14 15:30:00,83.16,83.21,83.13,83.13,45105.462412114655,58.1911,58.2261,58.1701,58.1701,45105.4624
2011-02-14 15:40:00,83.14,83.21,83.14,83.17,58085.451595457,58.1771,58.2261,58.1771,58.1981,58085.4516
2011-02-14 15:50:00,83.18,83.26,83.16,83.23,174580.85451595456,58.2051,58.2611,58.1911,58.2401,174580.8545
2011-02-15 09:30:00,82.56,83.18,82.56,82.76,24229.313142239047,57.7712,58.2051,57.7712,57.9112,24229.3131
2011-02-15 09:40:00,82.76,83.14,82.72,82.97,11790.156841535963,57.9112,58.1771,57.8832,58.0581,11790.1568
2011-02-15 09:50:00,82.94,83.05,82.83,82.98,11032.990805840996,58.0371,58.1141,57.9602,58.0651,11032.9908
2011-02-15 10:00:00,83.01,83.05,82.7,82.72,19361.817198485667,58.0861,58.1141,57.8692,57.8832,19361.8172
2011-02-15 10:10:00,82.72,82.75,82.47,82.52,48025.959978366685,57.8832,57.9042,57.7083,57.7432,48025.96
2011-02-15 10:20:00,82.53,82.53,82.37,82.41,30178.47485127096,57.7502,57.7502,57.6383,57.6663,30178.4749
2011-02-15 10:30:00,82.38,82.59,82.38,82.59,11032.990805840996,57.6453,57.7922,57.6453,57.7922,11032.9908
2011-02-15 10:40:00,82.56,82.72,82.55,82.61,23472.14710654408,57.7712,57.8832,57.7642,57.8062,23472.1471
2011-02-15 10:50:00,82.63,82.73,82.58,82.69,6165.494862087615,57.8202,57.8902,57.7852,57.8622,6165.4949
2011-02-15 11:00:00,82.72,83.0,82.71,82.96,10924.824229313142,57.8832,58.0791,57.8762,58.0511,10924.8242
2011-02-15 11:10:00,82.96,83.04,82.82,83.0,29637.64196863169,58.0511,58.1071,57.9532,58.0791,29637.642
2011-02-15 11:20:00,83.0,83.08,82.98,83.0,3136.830719307734,58.0791,58.1351,58.0651,58.0791,3136.8307
2011-02-15 11:30:00,83.01,83.07,82.95,83.02,7571.660356949702,58.0861,58.1281,58.0441,58.0931,7571.6604
2011-02-15 11:40:00,83.0,83.01,82.83,82.86,7896.160086533261,58.0791,58.0861,57.9602,57.9812,7896.1601
2011-02-15 11:50:00,82.84,82.89,82.83,82.85,4434.8296376419685,57.9672,58.0021,57.9602,57.9742,4434.8296
2011-02-15 12:00:00,82.85,83.03,82.84,82.97,17414.818820984314,57.9742,58.1001,57.9672,58.0581,17414.8188
2011-02-15 12:10:00,82.97,83.02,82.89,83.0,15143.320713899404,58.0581,58.0931,58.0021,58.0791,15143.3207
2011-02-15 12:20:00,83.02,83.08,82.82,83.07,11141.157382368849,58.0931,58.1351,57.9532,58.1281,11141.1574
2011-02-15 12:30:00,83.06,83.13,83.06,83.13,7896.160086533261,58.1211,58.1701,58.1211,58.1701,7896.1601
2011-02-15 12:40:00,83.1,83.15,83.0,83.0,5624.66197944835,58.1491,58.1841,58.0791,58.0791,5624.662
2011-02-15 12:50:00,82.98,83.0,82.93,82.99,8004.326663061114,58.0651,58.0791,58.0301,58.0721,8004.3267
2011-02-15 13:00:00,82.99,83.03,82.95,83.02,8436.992969172525,58.0721,58.1001,58.0441,58.0931,8436.993
2011-02-15 13:10:00,83.02,83.13,83.02,83.1,10708.491076257436,58.0931,58.1701,58.0931,58.1491,10708.4911
2011-02-15 13:20:00,83.08,83.21,83.08,83.19,8761.492698756085,58.1351,58.2261,58.1351,58.2121,8761.4927
2011-02-15 13:30:00,83.18,83.21,83.17,83.21,13628.988642509465,58.2051,58.2261,58.1981,58.2261,13628.9886
2011-02-15 13:40:00,83.21,83.25,83.21,83.25,9734.99188750676,58.2261,58.2541,58.2261,58.2541,9734.9919
2011-02-15 13:50:00,83.25,83.27,83.19,83.21,17522.98539751217,58.2541,58.2681,58.2121,58.2261,17522.9854
2011-02-15 14:00:00,83.21,83.22,83.08,83.13,14602.48783126014,58.2261,58.2331,58.1351,58.1701,14602.4878
2011-02-15 14:10:00,83.13,83.14,83.09,83.11,9410.4921579232,58.1701,58.1771,58.1421,58.1561,9410.4922
2011-02-15 14:20:00,83.1,83.13,82.94,82.98,21308.81557598702,58.1491,58.1701,58.0371,58.0651,21308.8156
2011-02-15 14:30:00,82.98,83.15,82.97,83.1,18171.98485667929,58.0651,58.1841,58.0581,58.1491,18171.9849
2011-02-15 14:40:00,83.1,83.23,83.08,83.22,20335.316387236344,58.1491,58.2401,58.1351,58.2331,20335.3164
2011-02-15 14:50:00,83.21,83.33,83.21,83.33,28664.14277988101,58.2261,58.31,58.2261,58.31,28664.1428
2011-02-15 15:00:00,83.33,83.37,83.3,83.34,31151.974040021632,58.31,58.338,58.289,58.317,31151.974
2011-02-15 15:10:00,83.35,83.48,83.35,83.45,17631.15197404002,58.324,58.415,58.324,58.394,17631.152
2011-02-15 15:20:00,83.45,83.46,83.29,83.38,29637.64196863169,58.394,58.401,58.282,58.345,29637.642
2011-02-15 15:30:00,83.4,83.48,83.27,83.35,42076.79826933477,58.359,58.415,58.2681,58.324,42076.7983
2011-02-15 15:40:00,83.36,83.39,83.32,83.36,58626.28447809627,58.331,58.352,58.303,58.331,58626.2845
2011-02-15 15:50:00,83.35,83.44,83.31,83.4,88155.75987020011,58.324,58.387,58.296,58.359,88155.7599
2011-02-16 09:30:00,86.57,87.27,85.52,86.9,453434.2888047593,60.5772,61.067,59.8425,60.8081,453434.2888
2011-02-16 09:40:00,86.91,87.07,86.35,86.72,390697.67441860464,60.8151,60.9271,60.4233,60.6822,390697.6744
2011-02-16 09:50:00,86.72,86.98,86.42,86.42,275716.603569497,60.6822,60.8641,60.4723,60.4723,275716.6036
2011-02-16 10:00:00,86.43,86.45,85.7,86.22,199783.66684694428,60.4793,60.4933,59.9684,60.3323,199783.6668
2011-02-16 10:10:00,86.23,86.54,86.23,86.37,89129.25905895077,60.3393,60.5562,60.3393,60.4373,89129.2591
2011-02-16 10:20:00,86.38,86.5,86.36,86.48,129799.89183342346,60.4443,60.5282,60.4303,60.5142,129799.8918
2011-02-16 10:30:00,86.48,86.81,86.44,86.72,141049.21579232017,60.5142,60.7452,60.4863,60.6822,141049.2158
2011-02-16 10:40:00,86.72,86.73,86.46,86.51,66846.94429421308,60.6822,60.6892,60.5003,60.5352,66846.9443
2011-02-16 10:50:00,86.51,86.71,86.34,86.71,75283.93726338561,60.5352,60.6752,60.4163,60.6752,75283.9373
2011-02-16 11:00:00,86.7,87.0,86.69,86.89,117360.73553272038,60.6682,60.8781,60.6612,60.8011,117360.7355
2011-02-16 11:10:00,86.9,87.11,86.86,87.08,60140.61654948621,60.8081,60.9551,60.7802,60.9341,60140.6165
2011-02-16 11:20:00,87.08,87.09,86.94,86.95,58409.95132504056,60.9341,60.9411,60.8361,60.8431,58409.9513
2011-02-16 11:30:00,86.94,86.99,86.85,86.86,70091.94159004868,60.8361,60.8711,60.7732,60.7802,70091.9416
2011-02-16 11:40:00,86.86,86.89,86.76,86.77,70957.2742022715,60.7802,60.8011,60.7102,60.7172,70957.2742
2011-02-16 11:50:00,86.78,86.83,86.58,86.81,39913.46673877772,60.7242,60.7592,60.5842,60.7452,39913.4667
2011-02-16 12:00:00,86.83,87.02,86.76,86.9,102433.74797187668,60.7592,60.8921,60.7102,60.8081,102433.748
2011-02-16 12:10:00,86.89,86.94,86.81,86.84,32017.306652244457,60.8011,60.8361,60.7452,60.7662,32017.3067
2011-02-16 12:20:00,86.84,86.95,86.77,86.8,32882.63926446728,60.7662,60.8431,60.7172,60.7382,32882.6393
2011-02-16 12:30:00,86.8,86.81,86.68,86.68,26825.31097890752,60.7382,60.7452,60.6542,60.6542,26825.311
2011-02-16 12:40:00,86.69,86.77,86.64,86.77,42401.29799891833,60.6612,60.7172,60.6262,60.7172,42401.298
2011-02-16 12:50:00,86.77,86.88,86.74,86.84,42076.79826933477,60.7172,60.7941,60.6962,60.7662,42076.7983
2011-02-16 13:00:00,86.85,86.99,86.85,86.99,41535.96538669551,60.7732,60.8711,60.7732,60.8711,41535.9654
2011-02-16 13:10:00,86.99,87.02,86.9,86.9,64142.779881016766,60.8711,60.8921,60.8081,60.8081,64142.7799
2011-02-16 13:20:00,86.9,86.96,86.9,86.91,43807.46349378042,60.8081,60.8501,60.8081,60.8151,43807.4635
2011-02-16 13:30:00,86.91,87.1,86.9,87.09,45538.128718226064,60.8151,60.9481,60.8081,60.9411,45538.1287
2011-02-16 13:40:00,87.1,87.1,86.92,86.95,38615.46782044348,60.9481,60.9481,60.8221,60.8431,38615.4678
2011-02-16 13:50:00,86.94,86.98,86.89,86.95,25635.478637101136,60.8361,60.8641,60.8011,60.8431,25635.4786
2011-02-16 14:00:00,86.95,87.01,86.86,86.87,75175.77068685775,60.8431,60.8851,60.7802,60.7871,75175.7707
2011-02-16 14:10:00,86.88,87.02,86.88,86.99,59275.28393726338,60.7941,60.8921,60.7941,60.8711,59275.2839
2011-02-16 14:20:00,86.98,87.06,86.94,87.04,29962.14169821525,60.8641,60.9201,60.8361,60.9061,29962.1417
2011-02-16 14:30:00,87.03,87.37,87.03,87.37,76149.26987560843,60.8991,61.137,60.8991,61.137,76149.2699
2011-02-16 14:40:00,87.37,87.54,87.32,87.34,87939.4267171444,61.137,61.256,61.102,61.116,87939.4267
2011-02-16 14:50:00,87.33,87.36,87.16,87.19,45538.128718226064,61.109,61.13,60.9901,61.0111,45538.1287
2011-02-16 15:00:00,87.2,87.56,87.2,87.48,111087.07409410492,61.0181,61.27,61.0181,61.214,111087.0741
2011-02-16 15:10:00,87.48,87.5,87.37,87.42,174148.18820984315,61.214,61.228,61.137,61.172,174148.1882
2011-02-16 15:20:00,87.42,87.42,87.33,87.37,61330.44889129259,61.172,61.172,61.109,61.137,61330.4489
2011-02-16 15:30:00,87.37,87.37,87.14,87.16,127095.72742022717,61.137,61.137,60.9761,60.9901,127095.7274
2011-02-16 15:40:00,87.17,87.38,87.15,87.36,84586.26284478095,60.9971,61.144,60.9831,61.13,84586.2628
2011-02-16 15:50:00,87.35,87.49,87.28,87.46,230827.4743104381,61.123,61.221,61.074,61.2,230827.4743
2011-02-17 09:30:00,86.84,86.86,86.54,86.62,89021.09248242293,60.7662,60.7802,60.5562,60.6122,89021.0925
2011-02-17 09:40:00,86.62,86.7,86.33,86.52,81341.26554894538,60.6122,60.6682,60.4093,60.5422,81341.2655
2011-02-17 09:50:00,86.53,86.63,86.32,86.34,116170.903190914,60.5492,60.6192,60.4023,60.4163,116170.9032
2011-02-17 10:00:00,86.32,86.44,86.26,86.34,116387.23634396972,60.4023,60.4863,60.3603,60.4163,116387.2363
2011-02-17 10:10:00,86.34,86.39,86.22,86.3,53001.62249864792,60.4163,60.4513,60.3323,60.3883,53001.6225
2011-02-17 10:20:00,86.28,86.31,86.15,86.15,37209.3023255814,60.3743,60.3953,60.2833,60.2833,37209.3023
2011-02-17 10:30:00,86.17,86.26,86.04,86.04,58950.78420767983,60.2973,60.3603,60.2064,60.2064,58950.7842
2011-02-17 10:40:00,86.04,86.07,85.92,86.05,56354.78637101135,60.2064,60.2273,60.1224,60.2134,56354.7864
2011-02-17 10:50:00,86.05,86.19,86.02,86.11,41535.96538669551,60.2134,60.3113,60.1924,60.2553,41535.9654
2011-02-17 11:00:00,86.12,86.12,86.04,86.12,51379.12385073013,60.2623,60.2623,60.2064,60.2623,51379.1239
2011-02-17 11:10:00,86.12,86.27,86.11,86.26,42725.79772850189,60.2623,60.3673,60.2553,60.3603,42725.7977
2011-02-17 11:20:00,86.27,86.32,86.22,86.26,29313.14223904813,60.3673,60.4023,60.3323,60.3603,29313.1422
2011-02-17 11:30:00,86.27,86.35,86.21,86.24,50838.290968090856,60.3673,60.4233,60.3253,60.3463,50838.291
2011-02-17 11:40:00,86.24,86.35,86.23,86.3,35911.30340724716,60.3463,60.4233,60.3393,60.3883,35911.3034
2011-02-17 11:50:00,86.3,86.35,86.28,86.31,16549.486208761493,60.3883,60.4233,60.3743,60.3953,16549.4862
2011-02-17 12:00:00,86.32,86.45,86.3,86.45,41644.13196322336,60.4023,60.4933,60.3883,60.4933,41644.132
2011-02-17 12:10:00,86.44,86.54,86.42,86.42,48566.792861005946,60.4863,60.5562,60.4723,60.4723,48566.7929
2011-02-17 12:20:00,86.44,86.51,86.36,86.36,25743.645213628988,60.4863,60.5352,60.4303,60.4303,25743.6452
2011-02-17 12:30:00,86.37,86.48,86.32,86.46,47268.79394267171,60.4373,60.5142,60.4023,60.5003,47268.7939
2011-02-17 12:40:00,86.45,86.55,86.42,86.51,37533.80205516495,60.4933,60.5632,60.4723,60.5352,37533.8021
2011-02-17 12:50:00,86.51,86.51,86.43,86.49,19253.65062195781,60.5352,60.5352,60.4793,60.5212,19253.6506
2011-02-17 13:00:00,86.5,86.61,86.5,86.58,24770.14602487831,60.5282,60.6052,60.5282,60.5842,24770.146
2011-02-17 13:10:00,86.58,86.83,86.58,86.77,33207.13899405084,60.5842,60.7592,60.5842,60.7172,33207.139
2011-02-17 13:20:00,86.77,86.86,86.67,86.84,32666.306111411574,60.7172,60.7802,60.6472,60.7662,32666.3061
2011-02-17 13:30:00,86.84,86.91,86.81,86.85,57977.28501892915,60.7662,60.8151,60.7452,60.7732,57977.285
2011-02-17 13:40:00,86.84,86.88,86.81,86.88,24337.4797187669,60.7662,60.7941,60.7452,60.7941,24337.4797
2011-02-17 13:50:00,86.85,87.05,86.83,87.01,33531.638723634394,60.7732,60.9131,60.7592,60.8851,33531.6387
2011-02-17 14:00:00,87.02,87.23,86.89,86.89,50405.62466197945,60.8921,61.0391,60.8011,60.8011,50405.6247
2011-02-17 14:10:00,86.89,86.92,86.86,86.89,25094.64575446187,60.8011,60.8221,60.7802,60.8011,25094.6458
2011-02-17 14:20:00,86.9,86.92,86.85,86.88,27798.8101676582,60.8081,60.8221,60.7732,60.7941,27798.8102
2011-02-17 14:30:00,86.86,86.9,86.8,86.88,107301.24391563008,60.7802,60.8081,60.7382,60.7941,107301.2439
2011-02-17 14:40:00,86.88,86.88,86.84,86.86,33315.30557057869,60.7941,60.7941,60.7662,60.7802,33315.3056
2011-02-17 14:50:00,86.87,86.88,86.75,86.79,49864.79177934018,60.7871,60.7941,60.7032,60.7312,49864.7918
2011-02-17 15:00:00,86.79,86.8,86.67,86.68,29745.808545159543,60.7312,60.7382,60.6472,60.6542,29745.8085
2011-02-17 15:10:00,86.68,86.83,86.68,86.79,35154.13737155219,60.6542,60.7592,60.6542,60.7312,35154.1374
2011-02-17 15:20:00,86.79,86.9,86.78,86.9,47052.46078961601,60.7312,60.8081,60.7242,60.8081,47052.4608
2011-02-17 15:30:00,86.9,86.92,86.76,86.81,67712.27690643592,60.8081,60.8221,60.7102,60.7452,67712.2769
2011-02-17 15:40:00,86.8,86.92,86.8,86.9,89453.75878853434,60.7382,60.8221,60.7382,60.8081,89453.7588
2011-02-17 15:50:00,86.91,86.99,86.84,86.85,169929.69172525688,60.8151,60.8711,60.7662,60.7732,169929.6917
2011-02-18 09:30:00,87.76,87.81,87.34,87.65,315738.2368848026,61.4099,61.4449,61.116,61.333,315738.2369
2011-02-18 09:40:00,87.65,87.65,87.44,87.61,67387.77717685235,61.333,61.333,61.186,61.305,67387.7772
2011-02-18 09:50:00,87.61,87.63,87.37,87.49,61763.115197404,61.305,61.319,61.137,61.221,61763.1152
2011-02-18 10:00:00,87.5,87.59,87.31,87.43,96917.2525689562,61.228,61.291,61.095,61.179,96917.2526
2011-02-18 10:10:00,87.42,87.51,87.31,87.43,33639.80530016225,61.172,61.235,61.095,61.179,33639.8053
2011-02-18 10:20:00,87.44,87.44,87.32,87.38,47485.12709572742,61.186,61.186,61.102,61.144,47485.1271
2011-02-18 10:30:00,87.38,87.5,87.37,87.37,31260.140616549485,61.144,61.228,61.137,61.137,31260.1406
2011-02-18 10:40:00,87.37,87.52,87.35,87.52,34396.97133585722,61.137,61.242,61.123,61.242,34396.9713
2011-02-18 10:50:00,87.5,87.55,87.43,87.55,92482.42293131424,61.228,61.263,61.179,61.263,92482.4229
2011-02-18 11:00:00,87.53,87.65,87.49,87.65,34613.30448891292,61.249,61.333,61.221,61.333,34613.3045
2011-02-18 11:10:00,87.63,87.77,87.58,87.73,18171.98485667929,61.319,61.4169,61.284,61.3889,18171.9849
2011-02-18 11:20:00,87.74,87.83,87.73,87.83,118658.73445105462,61.3959,61.4589,61.3889,61.4589,118658.7345
2011-02-18 11:30:00,87.82,87.83,87.68,87.8,34721.471065440775,61.4519,61.4589,61.3539,61.4379,34721.4711
2011-02-18 11:40:00,87.8,87.82,87.7,87.8,33531.638723634394,61.4379,61.4519,61.3679,61.4379,33531.6387
2011-02-18 11:50:00,87.82,87.82,87.67,87.68,42617.63115197404,61.4519,61.4519,61.3469,61.3539,42617.6312
2011-02-18 12:00:00,87.68,87.82,87.67,87.81,33639.80530016225,61.3539,61.4519,61.3469,61.4449,33639.8053
2011-02-18 12:10:00,87.81,87.83,87.74,87.77,20876.14926987561,61.4449,61.4589,61.3959,61.4169,20876.1493
2011-02-18 12:20:00,87.77,87.82,87.64,87.69,34180.638182801515,61.4169,61.4519,61.326,61.3609,34180.6382
2011-02-18 12:30:00,87.7,87.74,87.67,87.67,13412.655489453758,61.3679,61.3959,61.3469,61.3469,13412.6555
2011-02-18 12:40:00,87.68,87.7,87.65,87.69,15575.987020010816,61.3539,61.3679,61.333,61.3609,15575.987
2011-02-18 12:50:00,87.7,87.77,87.69,87.72,12330.98972417523,61.3679,61.4169,61.3609,61.3819,12330.9897
2011-02-18 13:00:00,87.7,87.74,87.69,87.72,27906.97674418605,61.3679,61.3959,61.3609,61.3819,27906.9767
2011-02-18 13:10:00,87.72,87.73,87.69,87.71,16765.819361817197,61.3819,61.3889,61.3609,61.3749,16765.8194
2011-02-18 13:20:00,87.71,87.72,87.69,87.69,18820.984315846403,61.3749,61.3819,61.3609,61.3609,18820.9843
2011-02-18 13:30:00,87.69,87.72,87.55,87.57,79826.93347755543,61.3609,61.3819,61.263,61.277,79826.9335
2011-02-18 13:40:00,87.56,87.58,87.39,87.5,41427.79881016766,61.27,61.284,61.151,61.228,41427.7988
2011-02-18 13:50:00,87.5,87.6,87.47,87.58,29529.47539210384,61.228,61.298,61.207,61.284,29529.4754
2011-02-18 14:00:00,87.59,87.61,87.56,87.59,12871.822606814494,61.291,61.305,61.27,61.291,12871.8226
2011-02-18 14:10:00,87.59,87.61,87.48,87.5,32341.806381828013,61.291,61.305,61.214,61.228,32341.8064
2011-02-18 14:20:00,87.49,87.55,87.46,87.53,39156.30070308274,61.221,61.263,61.2,61.249,39156.3007
2011-02-18 14:30:00,87.52,87.54,87.43,87.54,22174.14818820984,61.242,61.256,61.179,61.256,22174.1482
2011-02-18 14:40:00,87.52,87.7,87.5,87.66,38290.968090859926,61.242,61.3679,61.228,61.3399,38290.9681
2011-02-18 14:50:00,87.65,87.75,87.61,87.62,22931.31422390481,61.333,61.4029,61.305,61.312,22931.3142
2011-02-18 15:00:00,87.62,87.66,87.59,87.61,33207.13899405084,61.312,61.3399,61.291,61.305,33207.139
2011-02-18 15:10:00,87.6,87.67,87.6,87.61,38831.80097349919,61.298,61.3469,61.298,61.305,38831.801
2011-02-18 15:20:00,87.62,87.64,87.58,87.58,48025.959978366685,61.312,61.326,61.284,61.284,48025.96
2011-02-18 15:30:00,87.58,87.59,87.39,87.39,63385.61384532179,61.284,61.291,61.151,61.151,63385.6138
2011-02-18 15:40:00,87.4,87.63,87.4,87.61,92806.92266089778,61.158,61.319,61.158,61.305,92806.9227
2011-02-18 15:50:00,87.61,87.8,87.6,87.79,160951.8658734451,61.305,61.4379,61.298,61.4309,160951.8659
2011-02-22 09:30:00,85.44,87.49,85.44,86.08,129259.0589507842,59.7865,61.221,59.7865,60.2343,129259.059
2011-02-22 09:40:00,86.09,86.49,85.98,86.3,43482.96376419686,60.2413,60.5212,60.1644,60.3883,43482.9638
2011-02-22 09:50:00,86.28,86.98,86.28,86.95,59924.2833964305,60.3743,60.8641,60.3743,60.8431,59924.2834
2011-02-22 10:00:00,86.97,87.1,86.61,87.09,85559.76203353163,60.8571,60.9481,60.6052,60.9411,85559.762
2011-02-22 10:10:00,87.04,87.09,86.84,87.06,39805.30016224986,60.9061,60.9411,60.7662,60.9201,39805.3002
2011-02-22 10:20:00,87.06,87.1,86.88,86.88,46836.127636560304,60.9201,60.9481,60.7941,60.7941,46836.1276
2011-02-22 10:30:00,86.88,86.88,86.71,86.74,34396.97133585722,60.7941,60.7941,60.6752,60.6962,34396.9713
2011-02-22 10:40:00,86.73,86.88,86.61,86.76,25094.64575446187,60.6892,60.7941,60.6052,60.7102,25094.6458
2011-02-22 10:50:00,86.8,86.81,86.55,86.57,39588.96700919416,60.7382,60.7452,60.5632,60.5772,39588.967
2011-02-22 11:00:00,86.57,86.64,86.35,86.35,32017.306652244457,60.5772,60.6262,60.4233,60.4233,32017.3067
2011-02-22 11:10:00,86.37,86.38,86.06,86.11,45970.79502433748,60.4373,60.4443,60.2204,60.2553,45970.795
2011-02-22 11:20:00,86.13,86.18,86.01,86.13,28447.80962682531,60.2693,60.3043,60.1854,60.2693,28447.8096
2011-02-22 11:30:00,86.13,86.13,85.92,85.98,39805.30016224986,60.2693,60.2693,60.1224,60.1644,39805.3002
2011-02-22 11:40:00,86.0,86.02,85.68,85.71,26825.31097890752,60.1784,60.1924,59.9544,59.9754,26825.311
2011-02-22 11:50:00,85.7,85.77,85.61,85.72,19469.98377501352,59.9684,60.0174,59.9055,59.9824,19469.9838
2011-02-22 12:00:00,85.72,85.8,85.42,85.44,40670.63277447269,59.9824,60.0384,59.7725,59.7865,40670.6328
2011-02-22 12:10:00,85.45,85.55,85.41,85.41,31909.1400757166,59.7935,59.8635,59.7655,59.7655,31909.1401
2011-02-22 12:20:00,85.41,85.45,85.36,85.36,44131.96322336398,59.7655,59.7935,59.7305,59.7305,44131.9632
2011-02-22 12:30:00,85.36,85.41,85.33,85.36,30719.30773391022,59.7305,59.7655,59.7095,59.7305,30719.3077
2011-02-22 12:40:00,85.36,85.43,85.11,85.12,35586.8036776636,59.7305,59.7795,59.5556,59.5626,35586.8037
2011-02-22 12:50:00,85.1,85.2,84.99,85.1,36668.46944294213,59.5486,59.6186,59.4716,59.5486,36668.4694
2011-02-22 13:00:00,85.08,85.08,84.98,85.05,29313.14223904813,59.5346,59.5346,59.4646,59.5136,29313.1422
2011-02-22 13:10:00,85.05,85.09,84.97,84.99,33098.972417522986,59.5136,59.5416,59.4576,59.4716,33098.9724
2011-02-22 13:20:00,85.0,85.0,84.73,84.81,36019.469983775016,59.4786,59.4786,59.2897,59.3457,36019.47
2011-02-22 13:30:00,84.81,84.92,84.75,84.86,23688.480259599783,59.3457,59.4226,59.3037,59.3807,23688.4803
2011-02-22 13:40:00,84.87,84.92,84.77,84.83,32125.47322877231,59.3877,59.4226,59.3177,59.3597,32125.4732
2011-02-22 13:50:00,84.86,85.04,84.85,85.04,34937.80421849649,59.3807,59.5066,59.3737,59.5066,34937.8042
2011-02-22 14:00:00,85.04,85.15,85.02,85.09,395997.8366684694,59.5066,59.5836,59.4926,59.5416,395997.8367
2011-02-22 14:10:00,85.06,85.19,85.04,85.04,40021.63331530557,59.5206,59.6116,59.5066,59.5066,40021.6333
2011-02-22 14:20:00,85.05,85.14,85.01,85.11,40021.63331530557,59.5136,59.5766,59.4856,59.5556,40021.6333
2011-02-22 14:30:00,85.11,85.16,85.08,85.11,54840.454299621415,59.5556,59.5906,59.5346,59.5556,54840.4543
2011-02-22 14:40:00,85.11,85.16,85.05,85.05,71714.44023796647,59.5556,59.5906,59.5136,59.5136,71714.4402
2011-02-22 14:50:00,85.05,85.07,84.95,85.01,88696.59275283937,59.5136,59.5276,59.4436,59.4856,88696.5928
2011-02-22 15:00:00,85.0,85.09,85.0,85.03,62628.44780962682,59.4786,59.5416,59.4786,59.4996,62628.4478
2011-02-22 15:10:00,85.03,85.1,84.93,84.95,96917.2525689562,59.4996,59.5486,59.4296,59.4436,96917.2526
2011-02-22 15:20:00,84.95,85.04,84.81,84.82,66414.27798810168,59.4436,59.5066,59.3457,59.3527,66414.278
2011-02-22 15:30:00,84.83,85.08,84.82,84.96,118766.90102758248,59.3597,59.5346,59.3527,59.4506,118766.901
2011-02-22 15:40:00,84.96,85.07,84.8,84.8,79177.93401838832,59.4506,59.5276,59.3387,59.3387,79177.934
2011-02-22 15:50:00,84.81,84.95,84.8,84.9,108815.57598702,59.3457,59.4436,59.3387,59.4086,108815.576
2011-02-23 09:30:00,85.78,85.88,84.87,85.05,151216.87398593835,60.0244,60.0944,59.3877,59.5136,151216.874
2011-02-23 09:40:00,85.02,85.41,84.87,85.01,166252.0281233099,59.4926,59.7655,59.3877,59.4856,166252.0281
2011-02-23 09:50:00,85.05,85.05,84.73,84.95,84910.76257436452,59.5136,59.5136,59.2897,59.4436,84910.7626
2011-02-23 10:00:00,84.92,85.01,84.63,84.66,160627.36614386155,59.4226,59.4856,59.2197,59.2407,160627.3661
2011-02-23 10:10:00,84.66,84.8,84.56,84.59,42833.96430502975,59.2407,59.3387,59.1707,59.1917,42833.9643
2011-02-23 10:20:00,84.61,84.82,84.59,84.65,58409.95132504056,59.2057,59.3527,59.1917,59.2337,58409.9513
2011-02-23 10:30:00,84.66,84.69,84.44,84.57,67171.44402379665,59.2407,59.2617,59.0868,59.1777,67171.444
2011-02-23 10:40:00,84.55,84.59,84.35,84.37,66197.94483504597,59.1637,59.1917,59.0238,59.0378,66197.9448
2011-02-23 10:50:00,84.36,84.52,84.36,84.5,50946.45754461871,59.0308,59.1427,59.0308,59.1287,50946.4575
2011-02-23 11:00:00,84.5,84.6,84.39,84.56,47701.46024878312,59.1287,59.1987,59.0518,59.1707,47701.4602
2011-02-23 11:10:00,84.57,84.63,84.43,84.45,170362.3580313683,59.1777,59.2197,59.0798,59.0938,170362.358
2011-02-23 11:20:00,84.45,84.6,84.31,84.33,77339.10221741481,59.0938,59.1987,58.9958,59.0098,77339.1022
2011-02-23 11:30:00,84.33,84.33,83.94,84.06,127095.72742022717,59.0098,59.0098,58.7369,58.8209,127095.7274
2011-02-23 11:40:00,84.06,84.06,83.8,83.8,46187.128177393184,58.8209,58.8209,58.6389,58.6389,46187.1282
2011-02-23 11:50:00,83.83,84.3,83.82,84.07,40995.13250405624,58.6599,58.9888,58.6529,58.8279,40995.1325
2011-02-23 12:00:00,84.06,84.08,83.18,83.42,76257.43645213629,58.8209,58.8349,58.2051,58.373,76257.4365
2011-02-23 12:10:00,83.41,83.46,82.99,83.01,60681.44943212547,58.366,58.401,58.0721,58.0861,60681.4494
2011-02-23 12:20:00,83.0,83.26,82.97,83.26,32341.806381828013,58.0791,58.2611,58.0581,58.2611,32341.8064
2011-02-23 12:30:00,83.25,83.46,83.18,83.38,46403.46133044889,58.2541,58.401,58.2051,58.345,46403.4613
2011-02-23 12:40:00,83.39,83.43,83.22,83.29,64575.446187128175,58.352,58.38,58.2331,58.282,64575.4462
2011-02-23 12:50:00,83.29,83.39,83.19,83.31,28880.475932936723,58.282,58.352,58.2121,58.296,28880.4759
2011-02-23 13:00:00,83.33,83.46,83.3,83.42,52460.78961600865,58.31,58.401,58.289,58.373,52460.7896
2011-02-23 13:10:00,83.42,83.49,83.05,83.08,51379.12385073013,58.373,58.422,58.1141,58.1351,51379.1239
2011-02-23 13:20:00,83.08,83.41,83.08,83.4,28880.475932936723,58.1351,58.366,58.1351,58.359,28880.4759
2011-02-23 13:30:00,83.41,83.6,83.21,83.55,25094.64575446187,58.366,58.499,58.2261,58.464,25094.6458
2011-02-23 13:40:00,83.54,83.73,83.49,83.65,25202.812330989724,58.457,58.5899,58.422,58.534,25202.8123
2011-02-23 13:50:00,83.67,83.87,83.66,83.79,27690.64359113034,58.548,58.6879,58.541,58.6319,27690.6436
2011-02-23 14:00:00,83.79,83.87,83.79,83.85,44780.9626825311,58.6319,58.6879,58.6319,58.6739,44780.9627
2011-02-23 14:10:00,83.87,83.97,83.76,83.95,40778.79935100054,58.6879,58.7579,58.6109,58.7439,40778.7994
2011-02-23 14:20:00,83.99,84.14,83.99,84.1,36560.30286641428,58.7719,58.8768,58.7719,58.8488,36560.3029
2011-02-23 14:30:00,84.11,84.32,84.07,84.26,54840.454299621415,58.8558,59.0028,58.8279,58.9608,54840.4543
2011-02-23 14:40:00,84.27,84.31,84.14,84.16,47593.29367225527,58.9678,58.9958,58.8768,58.8908,47593.2937
2011-02-23 14:50:00,84.16,84.25,84.06,84.25,37641.968631692806,58.8908,58.9538,58.8209,58.9538,37641.9686
2011-02-23 15:00:00,84.24,84.3,84.12,84.14,48458.626284478094,58.9468,58.9888,58.8628,58.8768,48458.6263
2011-02-23 15:10:00,84.13,84.16,84.02,84.05,62628.44780962682,58.8698,58.8908,58.7929,58.8139,62628.4478
2011-02-23 15:20:00,84.05,84.36,84.05,84.3,44240.12979989183,58.8139,59.0308,58.8139,58.9888,44240.1298
2011-02-23 15:30:00,84.3,84.32,84.17,84.22,62087.61492698756,58.9888,59.0028,58.8978,58.9328,62087.6149
2011-02-23 15:40:00,84.22,84.22,84.01,84.08,66089.77825851811,58.9328,58.9328,58.7859,58.8349,66089.7783
2011-02-23 15:50:00,84.07,84.14,83.94,84.04,102109.24824229314,58.8279,58.8768,58.7369,58.8069,102109.2482
2011-02-24 09:30:00,84.06,84.85,83.93,84.64,55056.78745267712,58.8209,59.3737,58.7299,59.2267,55056.7875
2011-02-24 09:40:00,84.67,84.76,84.43,84.45,85667.92861005949,59.2477,59.3107,59.0798,59.0938,85667.9286
2011-02-24 09:50:00,84.45,84.61,84.08,84.22,86425.09464575446,59.0938,59.2057,58.8349,58.9328,86425.0946
2011-02-24 10:00:00,84.22,84.36,83.87,84.16,43050.29745808545,58.9328,59.0308,58.6879,58.8908,43050.2975
2011-02-24 10:10:00,84.17,84.33,84.08,84.12,68577.60951865873,58.8978,59.0098,58.8349,58.8628,68577.6095
2011-02-24 10:20:00,84.13,84.3,84.01,84.08,39156.30070308274,58.8698,58.9888,58.7859,58.8349,39156.3007
2011-02-24 10:30:00,84.1,84.11,83.93,83.98,21525.148729042725,58.8488,58.8558,58.7299,58.7649,21525.1487
2011-02-24 10:40:00,83.96,84.13,83.93,84.1,31692.806922660897,58.7509,58.8698,58.7299,58.8488,31692.8069
2011-02-24 10:50:00,84.07,84.2,84.05,84.05,28447.80962682531,58.8279,58.9188,58.8139,58.8139,28447.8096
2011-02-24 11:00:00,84.06,84.08,83.89,83.95,34396.97133585722,58.8209,58.8349,58.7019,58.7439,34396.9713
2011-02-24 11:10:00,83.95,83.97,83.56,83.7,68036.77663601947,58.7439,58.7579,58.471,58.5689,68036.7766
2011-02-24 11:20:00,83.68,83.94,83.63,83.94,21092.48242293132,58.555,58.7369,58.52,58.7369,21092.4824
2011-02-24 11:30:00,83.94,84.05,83.71,83.75,23255.81395348837,58.7369,58.8139,58.5759,58.6039,23255.814
2011-02-24 11:40:00,83.75,83.77,83.54,83.58,42725.79772850189,58.6039,58.6179,58.457,58.485,42725.7977
2011-02-24 11:50:00,83.59,83.74,83.54,83.68,35694.97025419145,58.492,58.5969,58.457,58.555,35694.9703
2011-02-24 12:00:00,83.67,83.7,83.43,83.47,37858.30178474851,58.548,58.5689,58.38,58.408,37858.3018
2011-02-24 12:10:00,83.46,83.53,83.45,83.52,19037.317468902107,58.401,58.45,58.394,58.443,19037.3175
2011-02-24 12:20:00,83.51,83.51,83.33,83.34,31909.1400757166,58.436,58.436,58.31,58.317,31909.1401
2011-02-24 12:30:00,83.34,83.46,83.28,83.45,41427.79881016766,58.317,58.401,58.2751,58.394,41427.7988
2011-02-24 12:40:00,83.45,83.45,83.24,83.41,18929.15089237425,58.394,58.394,58.2471,58.366,18929.1509
2011-02-24 12:50:00,83.42,83.76,83.39,83.76,20984.31584640346,58.373,58.6109,58.352,58.6109,20984.3158
2011-02-24 13:00:00,83.73,83.94,83.69,83.8,30394.808004326664,58.5899,58.7369,58.5619,58.6389,30394.808
2011-02-24 13:10:00,83.76,83.97,83.72,83.9,18604.6511627907,58.6109,58.7579,58.5829,58.7089,18604.6512
2011-02-24 13:20:00,83.9,83.9,83.68,83.73,24986.47917793402,58.7089,58.7089,58.555,58.5899,24986.4792
2011-02-24 13:30:00,83.71,83.87,83.7,83.82,15684.153596538668,58.5759,58.6879,58.5689,58.6529,15684.1536
2011-02-24 13:40:00,83.83,83.89,83.54,83.57,40346.13304488913,58.6599,58.7019,58.457,58.478,40346.133
2011-02-24 13:50:00,83.57,83.67,83.29,83.36,59491.61709031909,58.478,58.548,58.282,58.331,59491.6171
2011-02-24 14:00:00,83.39,83.54,83.21,83.54,62736.61438615467,58.352,58.457,58.2261,58.457,62736.6144
2011-02-24 14:10:00,83.53,83.85,83.5,83.85,25202.812330989724,58.45,58.6739,58.429,58.6739,25202.8123
2011-02-24 14:20:00,83.86,84.03,83.78,83.92,47593.29367225527,58.6809,58.7999,58.6249,58.7229,47593.2937
2011-02-24 14:30:00,83.91,84.15,83.85,84.15,66522.44456462952,58.7159,58.8838,58.6739,58.8838,66522.4446
2011-02-24 14:40:00,84.16,84.18,83.91,84.05,32558.13953488372,58.8908,58.9048,58.7159,58.8139,32558.1395
2011-02-24 14:50:00,84.03,84.06,83.92,83.99,35911.30340724716,58.7999,58.8209,58.7229,58.7719,35911.3034
2011-02-24 15:00:00,83.98,84.18,83.94,84.13,86316.9280692266,58.7649,58.9048,58.7369,58.8698,86316.9281
2011-02-24 15:10:00,84.15,84.18,84.06,84.12,63710.11357490535,58.8838,58.9048,58.8209,58.8628,63710.1136
2011-02-24 15:20:00,84.13,84.18,84.07,84.15,55381.28718226068,58.8698,58.9048,58.8279,58.8838,55381.2872
2011-02-24 15:30:00,84.15,84.18,84.11,84.14,89994.5916711736,58.8838,58.9048,58.8558,58.8768,89994.5917
2011-02-24 15:40:00,84.15,84.25,84.08,84.1,142130.8815575987,58.8838,58.9538,58.8349,58.8488,142130.8816
2011-02-24 15:50:00,84.11,84.16,83.93,83.99,135316.38723634396,58.8558,58.8908,58.7299,58.7719,135316.3872
2011-02-25 09:30:00,84.37,84.74,84.34,84.56,44456.462952947535,59.0378,59.2967,59.0168,59.1707,44456.463
2011-02-25 09:40:00,84.56,84.82,84.56,84.67,68577.60951865873,59.1707,59.3527,59.1707,59.2477,68577.6095
2011-02-25 09:50:00,84.63,85.03,84.61,85.03,70849.10762574364,59.2197,59.4996,59.2057,59.4996,70849.1076
2011-02-25 10:00:00,85.01,85.32,84.98,85.23,64791.77934018388,59.4856,59.7025,59.4646,59.6396,64791.7793
2011-02-25 10:10:00,85.23,85.29,85.04,85.05,47593.29367225527,59.6396,59.6815,59.5066,59.5136,47593.2937
2011-02-25 10:20:00,85.05,85.1,85.01,85.04,40346.13304488913,59.5136,59.5486,59.4856,59.5066,40346.133
2011-02-25 10:30:00,85.04,85.05,84.87,84.96,40237.96646836127,59.5066,59.5136,59.3877,59.4506,40237.9665
2011-02-25 10:40:00,84.96,85.18,84.92,85.15,28880.475932936723,59.4506,59.6046,59.4226,59.5836,28880.4759
2011-02-25 10:50:00,85.1,85.11,85.02,85.02,22065.98161168199,59.5486,59.5556,59.4926,59.4926,22065.9816
2011-02-25 11:00:00,85.02,85.09,85.02,85.04,24445.64629529475,59.4926,59.5416,59.4926,59.5066,24445.6463
2011-02-25 11:10:00,85.04,85.11,85.03,85.04,22498.6479177934,59.5066,59.5556,59.4996,59.5066,22498.6479
2011-02-25 11:20:00,85.04,85.06,84.89,84.89,52568.956192536505,59.5066,59.5206,59.4016,59.4016,52568.9562
2011-02-25 11:30:00,84.89,84.91,84.63,84.64,60032.44997295836,59.4016,59.4156,59.2197,59.2267,60032.45
2011-02-25 11:40:00,84.63,84.66,84.57,84.58,25310.978907517576,59.2197,59.2407,59.1777,59.1847,25310.9789
2011-02-25 11:50:00,84.59,84.66,84.53,84.56,28772.30935640887,59.1917,59.2407,59.1497,59.1707,28772.3094
2011-02-25 12:00:00,84.57,84.66,84.55,84.55,15467.820443482964,59.1777,59.2407,59.1637,59.1637,15467.8204
2011-02-25 12:10:00,84.57,84.65,84.57,84.61,17306.65224445646,59.1777,59.2337,59.1777,59.2057,17306.6522
2011-02-25 12:20:00,84.61,84.84,84.61,84.74,23147.64737696052,59.2057,59.3667,59.2057,59.2967,23147.6474
2011-02-25 12:30:00,84.73,84.73,84.64,84.68,11790.156841535963,59.2897,59.2897,59.2267,59.2547,11790.1568
2011-02-25 12:40:00,84.71,84.8,84.67,84.76,59816.11681990265,59.2757,59.3387,59.2477,59.3107,59816.1168
2011-02-25 12:50:00,84.75,84.78,84.65,84.78,19469.98377501352,59.3037,59.3247,59.2337,59.3247,19469.9838
2011-02-25 13:00:00,84.8,84.94,84.8,84.94,41644.13196322336,59.3387,59.4366,59.3387,59.4366,41644.132
2011-02-25 13:10:00,84.93,85.04,84.92,85.01,24770.14602487831,59.4296,59.5066,59.4226,59.4856,24770.146
2011-02-25 13:20:00,85.0,85.05,84.92,84.92,21308.81557598702,59.4786,59.5136,59.4226,59.4226,21308.8156
2011-02-25 13:30:00,84.93,84.97,84.9,84.92,19037.317468902107,59.4296,59.4576,59.4086,59.4226,19037.3175
2011-02-25 13:40:00,84.92,85.0,84.92,84.97,29637.64196863169,59.4226,59.4786,59.4226,59.4576,29637.642
2011-02-25 13:50:00,84.96,84.97,84.8,84.85,46727.961060032445,59.4506,59.4576,59.3387,59.3737,46727.9611
2011-02-25 14:00:00,84.85,84.87,84.81,84.83,52568.956192536505,59.3737,59.3877,59.3457,59.3597,52568.9562
2011-02-25 14:10:00,84.84,84.84,84.77,84.78,91076.25743645211,59.3667,59.3667,59.3177,59.3247,91076.2574
2011-02-25 14:20:00,84.79,84.84,84.71,84.71,29421.308815575987,59.3317,59.3667,59.2757,59.2757,29421.3088
2011-02-25 14:30:00,84.75,84.84,84.65,84.67,48350.45970795024,59.3037,59.3667,59.2337,59.2477,48350.4597
2011-02-25 14:40:00,84.67,84.67,84.56,84.58,43050.29745808545,59.2477,59.2477,59.1707,59.1847,43050.2975
2011-02-25 14:50:00,84.59,84.65,84.54,84.58,39805.30016224986,59.1917,59.2337,59.1567,59.1847,39805.3002
2011-02-25 15:00:00,84.58,84.66,84.48,84.48,63926.446727961054,59.1847,59.2407,59.1147,59.1147,63926.4467
2011-02-25 15:10:00,84.49,84.56,84.48,84.56,71389.9405083829,59.1217,59.1707,59.1147,59.1707,71389.9405
2011-02-25 15:20:00,84.55,84.56,84.43,84.44,64142.779881016766,59.1637,59.1707,59.0798,59.0868,64142.7799
2011-02-25 15:30:00,84.44,84.47,84.4,84.42,78528.9345592212,59.0868,59.1078,59.0588,59.0728,78528.9346
2011-02-25 15:40:00,84.42,84.5,84.39,84.48,127528.39372633856,59.0728,59.1287,59.0518,59.1147,127528.3937
2011-02-25 15:50:00,84.48,84.57,84.44,84.5,99513.25040562464,59.1147,59.1777,59.0868,59.1287,99513.2504
2011-02-28 09:30:00,84.97,85.08,84.83,85.01,55056.78745267712,59.4576,59.5346,59.3597,59.4856,55056.7875
2011-02-28 09:40:00,85.03,85.13,84.98,85.06,47809.626825310974,59.4996,59.5696,59.4646,59.5206,47809.6268
2011-02-28 09:50:00,85.06,85.11,84.98,85.07,108058.40995132504,59.5206,59.5556,59.4646,59.5276,108058.41
2011-02-28 10:00:00,85.09,85.3,85.07,85.21,83720.93023255814,59.5416,59.6885,59.5276,59.6256,83720.9302
2011-02-28 10:10:00,85.23,85.41,85.19,85.4,36235.80313683072,59.6396,59.7655,59.6116,59.7585,36235.8031
2011-02-28 10:20:00,85.41,85.53,85.39,85.53,40021.63331530557,59.7655,59.8495,59.7515,59.8495,40021.6333
2011-02-28 10:30:00,85.53,85.56,85.3,85.3,38615.46782044348,59.8495,59.8705,59.6885,59.6885,38615.4678
2011-02-28 10:40:00,85.3,85.43,85.3,85.4,34829.63764196863,59.6885,59.7795,59.6885,59.7585,34829.6376
2011-02-28 10:50:00,85.4,85.46,85.35,85.44,34072.47160627366,59.7585,59.8005,59.7235,59.7865,34072.4716
2011-02-28 11:00:00,85.42,85.53,85.42,85.48,27041.64413196322,59.7725,59.8495,59.7725,59.8145,27041.6441
2011-02-28 11:10:00,85.48,85.5,85.39,85.42,38831.80097349919,59.8145,59.8285,59.7515,59.7725,38831.801
2011-02-28 11:20:00,85.42,85.45,85.29,85.37,30935.640886965928,59.7725,59.7935,59.6815,59.7375,30935.6409
2011-02-28 11:30:00,85.36,85.41,85.24,85.24,30611.141157382368,59.7305,59.7655,59.6466,59.6466,30611.1412
2011-02-28 11:40:00,85.25,85.29,85.24,85.24,16441.31963223364,59.6536,59.6815,59.6466,59.6466,16441.3196
2011-02-28 11:50:00,85.24,85.32,85.24,85.24,17847.485127095726,59.6466,59.7025,59.6466,59.6466,17847.4851
2011-02-28 12:00:00,85.21,85.22,85.13,85.16,23688.480259599783,59.6256,59.6326,59.5696,59.5906,23688.4803
2011-02-28 12:10:00,85.17,85.2,85.13,85.19,8977.82585181179,59.5976,59.6186,59.5696,59.6116,8977.8259
2011-02-28 12:20:00,85.19,85.23,85.12,85.23,12114.656571119524,59.6116,59.6396,59.5626,59.6396,12114.6566
2011-02-28 12:30:00,85.22,85.27,85.16,85.18,21200.648999459165,59.6326,59.6676,59.5906,59.6046,21200.649
2011-02-28 12:40:00,85.18,85.25,85.18,85.2,25959.97836668469,59.6046,59.6536,59.6046,59.6186,25959.9784
2011-02-28 12:50:00,85.2,85.23,85.04,85.06,46511.62790697674,59.6186,59.6396,59.5066,59.5206,46511.6279
2011-02-28 13:00:00,85.05,85.06,85.01,85.04,38939.96755002704,59.5136,59.5206,59.4856,59.5066,38939.9676
2011-02-28 13:10:00,85.04,85.1,85.01,85.06,34396.97133585722,59.5066,59.5486,59.4856,59.5206,34396.9713
2011-02-28 13:20:00,85.05,85.09,85.04,85.05,45213.62898864251,59.5136,59.5416,59.5066,59.5136,45213.629
2011-02-28 13:30:00,85.06,85.14,85.04,85.14,25419.145484045428,59.5206,59.5766,59.5066,59.5766,25419.1455
2011-02-28 13:40:00,85.16,85.22,85.14,85.16,34721.471065440775,59.5906,59.6326,59.5766,59.5906,34721.4711
2011-02-28 13:50:00,85.16,85.16,85.03,85.04,44997.2958355868,59.5906,59.5906,59.4996,59.5066,44997.2958
2011-02-28 14:00:00,85.04,85.06,85.01,85.01,30935.640886965928,59.5066,59.5206,59.4856,59.4856,30935.6409
2011-02-28 14:10:00,85.01,85.02,84.78,84.78,84910.76257436452,59.4856,59.4926,59.3247,59.3247,84910.7626
2011-02-28 14:20:00,84.79,84.92,84.73,84.87,31476.4737696052,59.3317,59.4226,59.2897,59.3877,31476.4738
2011-02-28 14:30:00,84.89,85.04,84.87,84.98,30502.97458085452,59.4016,59.5066,59.3877,59.4646,30502.9746
2011-02-28 14:40:00,84.98,85.01,84.77,84.78,44889.12925905895,59.4646,59.4856,59.3177,59.3247,44889.1293
2011-02-28 14:50:00,84.78,84.94,84.78,84.89,51487.290427257976,59.3247,59.4366,59.3247,59.4016,51487.2904
2011-02-28 15:00:00,84.9,84.9,84.79,84.79,49864.79177934018,59.4086,59.4086,59.3317,59.3317,49864.7918
2011-02-28 15:10:00,84.8,84.9,84.79,84.88,55273.12060573282,59.3387,59.4086,59.3317,59.3946,55273.1206
2011-02-28 15:20:00,84.88,84.89,84.8,84.81,64899.94591671173,59.3946,59.4016,59.3387,59.3457,64899.9459
2011-02-28 15:30:00,84.81,84.99,84.8,84.93,104488.9129259059,59.3457,59.4716,59.3387,59.4296,104488.9129
2011-02-28 15:40:00,84.93,84.94,84.8,84.86,94104.92157923202,59.4296,59.4366,59.3387,59.3807,94104.9216
2011-02-28 15:50:00,84.87,85.05,84.85,85.04,89453.75878853434,59.3877,59.5136,59.3737,59.5066,89453.7588
2011-03-01 09:30:00,85.48,85.52,85.27,85.45,77879.93510005408,59.8145,59.8425,59.6676,59.7935,77879.9351
2011-03-01 09:40:00,85.47,85.47,85.07,85.13,55381.28718226068,59.8075,59.8075,59.5276,59.5696,55381.2872
2011-03-01 09:50:00,85.14,85.18,84.94,85.03,34180.638182801515,59.5766,59.6046,59.4366,59.4996,34180.6382
2011-03-01 10:00:00,84.99,85.07,84.73,84.79,81665.76527852892,59.4716,59.5276,59.2897,59.3317,81665.7653
2011-03-01 10:10:00,84.76,84.76,84.3,84.31,42401.29799891833,59.3107,59.3107,58.9888,58.9958,42401.298
2011-03-01 10:20:00,84.31,84.57,84.2,84.21,32774.47268793943,58.9958,59.1777,58.9188,58.9258,32774.4727
2011-03-01 10:30:00,84.21,84.3,84.13,84.24,37317.46890210925,58.9258,58.9888,58.8698,58.9468,37317.4689
2011-03-01 10:40:00,84.24,84.7,84.24,84.54,28880.475932936723,58.9468,59.2687,58.9468,59.1567,28880.4759
2011-03-01 10:50:00,84.54,84.59,84.42,84.54,47809.626825310974,59.1567,59.1917,59.0728,59.1567,47809.6268
2011-03-01 11:00:00,84.52,84.65,84.5,84.51,48134.12655489454,59.1427,59.2337,59.1287,59.1357,48134.1266
2011-03-01 11:10:00,84.5,84.68,84.43,84.64,24121.146565711195,59.1287,59.2547,59.0798,59.2267,24121.1466
2011-03-01 11:20:00,84.62,84.66,84.35,84.35,30070.308274743104,59.2127,59.2407,59.0238,59.0238,30070.3083
2011-03-01 11:30:00,84.36,84.61,84.29,84.45,44023.79664683613,59.0308,59.2057,58.9818,59.0938,44023.7966
2011-03-01 11:40:00,84.45,84.48,84.3,84.3,20876.14926987561,59.0938,59.1147,58.9888,58.9888,20876.1493
2011-03-01 11:50:00,84.3,84.34,84.08,84.11,32558.13953488372,58.9888,59.0168,58.8349,58.8558,32558.1395
2011-03-01 12:00:00,84.09,84.2,83.99,84.15,24445.64629529475,58.8418,58.9188,58.7719,58.8838,24445.6463
2011-03-01 12:10:00,84.13,84.18,84.04,84.13,30719.30773391022,58.8698,58.9048,58.8069,58.8698,30719.3077
2011-03-01 12:20:00,84.14,84.18,84.01,84.07,23796.646836127635,58.8768,58.9048,58.7859,58.8279,23796.6468
2011-03-01 12:30:00,84.07,84.17,84.01,84.01,30178.47485127096,58.8279,58.8978,58.7859,58.7859,30178.4749
2011-03-01 12:40:00,84.02,84.11,84.02,84.06,31260.140616549485,58.7929,58.8558,58.7929,58.8209,31260.1406
2011-03-01 12:50:00,84.06,84.09,83.96,84.0,23039.480800432662,58.8209,58.8418,58.7509,58.7789,23039.4808
2011-03-01 13:00:00,83.99,83.99,83.86,83.9,26500.81124932396,58.7719,58.7719,58.6809,58.7089,26500.8112
2011-03-01 13:10:00,83.88,83.97,83.88,83.94,25527.312060573284,58.6949,58.7579,58.6949,58.7369,25527.3121
2011-03-01 13:20:00,83.92,83.94,83.67,83.71,29313.14223904813,58.7229,58.7369,58.548,58.5759,29313.1422
2011-03-01 13:30:00,83.72,83.83,83.7,83.78,22174.14818820984,58.5829,58.6599,58.5689,58.6249,22174.1482
2011-03-01 13:40:00,83.81,83.81,83.64,83.69,22065.98161168199,58.6459,58.6459,58.527,58.5619,22065.9816
2011-03-01 13:50:00,83.69,83.89,83.62,83.82,33423.47214710654,58.5619,58.7019,58.513,58.6529,33423.4721
2011-03-01 14:00:00,83.82,83.82,83.55,83.55,41860.46511627907,58.6529,58.6529,58.464,58.464,41860.4651
2011-03-01 14:10:00,83.54,83.59,83.34,83.5,42725.79772850189,58.457,58.492,58.317,58.429,42725.7977
2011-03-01 14:20:00,83.52,83.52,83.27,83.31,23904.813412655487,58.443,58.443,58.2681,58.296,23904.8134
2011-03-01 14:30:00,83.31,83.39,83.22,83.29,32017.306652244457,58.296,58.352,58.2331,58.282,32017.3067
2011-03-01 14:40:00,83.29,83.33,83.23,83.3,68361.27636560303,58.282,58.31,58.2401,58.289,68361.2764
2011-03-01 14:50:00,83.3,83.41,83.28,83.3,39588.96700919416,58.289,58.366,58.2751,58.289,39588.967
2011-03-01 15:00:00,83.32,83.43,83.28,83.28,46187.128177393184,58.303,58.38,58.2751,58.2751,46187.1282
2011-03-01 15:10:00,83.28,83.61,83.24,83.61,43807.46349378042,58.2751,58.506,58.2471,58.506,43807.4635
2011-03-01 15:20:00,83.63,83.66,83.4,83.47,62952.94753921039,58.52,58.541,58.359,58.408,62952.9475
2011-03-01 15:30:00,83.46,83.56,83.43,83.47,96809.08599242834,58.401,58.471,58.38,58.408,96809.086
2011-03-01 15:40:00,83.48,83.49,83.31,83.37,102758.24770146023,58.415,58.422,58.296,58.338,102758.2477
2011-03-01 15:50:00,83.36,83.39,83.1,83.1,128718.22606814494,58.331,58.352,58.1491,58.1491,128718.2261
2011-03-02 09:30:00,83.23,83.43,83.07,83.29,63385.61384532179,58.2401,58.38,58.1281,58.282,63385.6138
2011-03-02 09:40:00,83.33,83.67,83.28,83.48,51487.290427257976,58.31,58.548,58.2751,58.415,51487.2904
2011-03-02 09:50:00,83.47,83.67,83.31,83.33,72147.10654407788,58.408,58.548,58.296,58.31,72147.1065
2011-03-02 10:00:00,83.32,83.43,83.31,83.33,44780.9626825311,58.303,58.38,58.296,58.31,44780.9627
2011-03-02 10:10:00,83.35,83.42,83.24,83.38,60573.282855597616,58.324,58.373,58.2471,58.345,60573.2829
2011-03-02 10:20:00,83.39,83.45,83.3,83.35,56462.95294753921,58.352,58.394,58.289,58.324,56462.9529
2011-03-02 10:30:00,83.35,83.58,83.3,83.58,78312.60140616549,58.324,58.485,58.289,58.485,78312.6014
2011-03-02 10:40:00,83.58,83.69,83.49,83.63,41752.29853975122,58.485,58.5619,58.422,58.52,41752.2985
2011-03-02 10:50:00,83.63,83.63,83.51,83.58,56571.11952406706,58.52,58.52,58.436,58.485,56571.1195
2011-03-02 11:00:00,83.58,83.68,83.52,83.65,41535.96538669551,58.485,58.555,58.443,58.534,41535.9654
2011-03-02 11:10:00,83.64,83.66,83.51,83.51,20010.816657652784,58.527,58.541,58.436,58.436,20010.8167
2011-03-02 11:20:00,83.51,83.55,83.35,83.39,32341.806381828013,58.436,58.464,58.324,58.352,32341.8064
2011-03-02 11:30:00,83.4,83.45,83.29,83.34,54732.28772309356,58.359,58.394,58.282,58.317,54732.2877
2011-03-02 11:40:00,83.32,83.39,83.21,83.21,37533.80205516495,58.303,58.352,58.2261,58.2261,37533.8021
2011-03-02 11:50:00,83.23,83.41,83.21,83.33,184424.0129799892,58.2401,58.366,58.2261,58.31,184424.013
2011-03-02 12:00:00,83.33,83.38,83.22,83.32,121038.3991346674,58.31,58.345,58.2331,58.303,121038.3991
2011-03-02 12:10:00,83.32,83.38,83.24,83.36,46511.62790697674,58.303,58.345,58.2471,58.331,46511.6279
2011-03-02 12:20:00,83.36,83.49,83.33,83.39,92049.7566252028,58.331,58.422,58.31,58.352,92049.7566
2011-03-02 12:30:00,83.4,83.67,83.36,83.65,16116.81990265008,58.359,58.548,58.331,58.534,16116.8199
2011-03-02 12:40:00,83.69,83.69,83.51,83.63,19578.15035154137,58.5619,58.5619,58.436,58.52,19578.1504
2011-03-02 12:50:00,83.65,83.68,83.51,83.54,21200.648999459165,58.534,58.555,58.436,58.457,21200.649
2011-03-02 13:00:00,83.54,83.68,83.54,83.57,40237.96646836127,58.457,58.555,58.457,58.478,40237.9665
2011-03-02 13:10:00,83.57,83.6,83.47,83.53,24012.979989183343,58.478,58.499,58.408,58.45,24012.98
2011-03-02 13:20:00,83.5,83.67,83.5,83.6,28988.64250946457,58.429,58.548,58.429,58.499,28988.6425
2011-03-02 13:30:00,83.58,83.63,83.51,83.61,29313.14223904813,58.485,58.52,58.436,58.506,29313.1422
2011-03-02 13:40:00,83.6,83.6,83.51,83.6,24012.979989183343,58.499,58.499,58.436,58.499,24012.98
2011-03-02 13:50:00,83.6,83.64,83.53,83.63,34937.80421849649,58.499,58.527,58.45,58.52,34937.8042
2011-03-02 14:00:00,83.64,83.66,83.42,83.56,43591.13034072472,58.527,58.541,58.373,58.471,43591.1303
2011-03-02 14:10:00,83.57,83.65,83.51,83.52,49756.62520281233,58.478,58.534,58.436,58.443,49756.6252
2011-03-02 14:20:00,83.54,83.64,83.52,83.54,31368.307193077337,58.457,58.527,58.443,58.457,31368.3072
2011-03-02 14:30:00,83.57,83.71,83.54,83.63,61005.94916170903,58.478,58.5759,58.457,58.52,61005.9492
2011-03-02 14:40:00,83.62,83.7,83.55,83.58,149053.54245538128,58.513,58.5689,58.464,58.485,149053.5425
2011-03-02 14:50:00,83.6,83.65,83.53,83.59,54732.28772309356,58.499,58.534,58.45,58.492,54732.2877
2011-03-02 15:00:00,83.61,83.83,83.6,83.8,41427.79881016766,58.506,58.6599,58.499,58.6389,41427.7988
2011-03-02 15:10:00,83.81,83.82,83.63,83.64,65765.27852893456,58.6459,58.6529,58.52,58.527,65765.2785
2011-03-02 15:20:00,83.64,83.74,83.56,83.66,76257.43645213629,58.527,58.5969,58.471,58.541,76257.4365
2011-03-02 15:30:00,83.65,83.68,83.57,83.62,65332.61222282315,58.534,58.555,58.478,58.513,65332.6122
2011-03-02 15:40:00,83.61,83.74,83.58,83.7,115738.2368848026,58.506,58.5969,58.485,58.5689,115738.2369
2011-03-02 15:50:00,83.7,83.75,83.4,83.57,101243.9156300703,58.5689,58.6039,58.359,58.478,101243.9156
2011-03-03 09:30:00,84.5,85.05,84.5,84.71,76149.26987560843,59.1287,59.5136,59.1287,59.2757,76149.2699
2011-03-03 09:40:00,84.7,84.84,84.67,84.77,112601.40616549486,59.2687,59.3667,59.2477,59.3177,112601.4062
2011-03-03 09:50:00,84.79,84.83,84.7,84.7,48891.2925905895,59.3317,59.3597,59.2687,59.2687,48891.2926
2011-03-03 10:00:00,84.7,84.74,84.47,84.62,75500.27041644132,59.2687,59.2967,59.1078,59.2127,75500.2704
2011-03-03 10:10:00,84.65,84.65,84.58,84.61,67712.27690643592,59.2337,59.2337,59.1847,59.2057,67712.2769
2011-03-03 10:20:00,84.62,84.67,84.54,84.6,34721.471065440775,59.2127,59.2477,59.1567,59.1987,34721.4711
2011-03-03 10:30:00,84.61,84.67,84.44,84.47,33531.638723634394,59.2057,59.2477,59.0868,59.1078,33531.6387
2011-03-03 10:40:00,84.52,84.73,84.5,84.69,33423.47214710654,59.1427,59.2897,59.1287,59.2617,33423.4721
2011-03-03 10:50:00,84.67,84.75,84.61,84.7,21525.148729042725,59.2477,59.3037,59.2057,59.2687,21525.1487
2011-03-03 11:00:00,84.74,84.82,84.65,84.68,24661.97944835046,59.2967,59.3527,59.2337,59.2547,24661.9794
2011-03-03 11:10:00,84.7,84.82,84.63,84.79,22390.48134126555,59.2687,59.3527,59.2197,59.3317,22390.4813
2011-03-03 11:20:00,84.78,84.81,84.72,84.77,23688.480259599783,59.3247,59.3457,59.2827,59.3177,23688.4803
2011-03-03 11:30:00,84.78,84.82,84.69,84.69,35154.13737155219,59.3247,59.3527,59.2617,59.2617,35154.1374
2011-03-03 11:40:00,84.68,84.8,84.64,84.8,24986.47917793402,59.2547,59.3387,59.2267,59.3387,24986.4792
2011-03-03 11:50:00,84.8,84.83,84.75,84.8,35370.470524607896,59.3387,59.3597,59.3037,59.3387,35370.4705
2011-03-03 12:00:00,84.8,84.8,84.66,84.67,28664.14277988101,59.3387,59.3387,59.2407,59.2477,28664.1428
2011-03-03 12:10:00,84.68,84.68,84.58,84.59,32558.13953488372,59.2547,59.2547,59.1847,59.1917,32558.1395
2011-03-03 12:20:00,84.59,84.59,84.54,84.57,34288.80475932937,59.1917,59.1917,59.1567,59.1777,34288.8048
2011-03-03 12:30:00,84.56,84.59,84.55,84.59,10600.324499729582,59.1707,59.1917,59.1637,59.1917,10600.3245
2011-03-03 12:40:00,84.59,84.65,84.54,84.6,37641.968631692806,59.1917,59.2337,59.1567,59.1987,37641.9686
2011-03-03 12:50:00,84.59,84.62,84.56,84.59,25310.978907517576,59.1917,59.2127,59.1707,59.1917,25310.9789
2011-03-03 13:00:00,84.58,84.61,84.55,84.6,20876.14926987561,59.1847,59.2057,59.1637,59.1987,20876.1493
2011-03-03 13:10:00,84.6,84.61,84.56,84.56,20118.98323418064,59.1987,59.2057,59.1707,59.1707,20118.9832
2011-03-03 13:20:00,84.56,84.6,84.48,84.51,56462.95294753921,59.1707,59.1987,59.1147,59.1357,56462.9529
2011-03-03 13:30:00,84.51,84.53,84.49,84.5,30178.47485127096,59.1357,59.1497,59.1217,59.1287,30178.4749
2011-03-03 13:40:00,84.5,84.61,84.49,84.58,19145.484045429963,59.1287,59.2057,59.1217,59.1847,19145.484
2011-03-03 13:50:00,84.59,84.6,84.5,84.5,19686.316928069227,59.1917,59.1987,59.1287,59.1287,19686.3169
2011-03-03 14:00:00,84.51,84.55,84.5,84.53,49864.79177934018,59.1357,59.1637,59.1287,59.1497,49864.7918
2011-03-03 14:10:00,84.54,84.66,84.53,84.59,37101.135749053545,59.1567,59.2407,59.1497,59.1917,37101.1357
2011-03-03 14:20:00,84.57,84.62,84.56,84.6,29853.9751216874,59.1777,59.2127,59.1707,59.1987,29853.9751
2011-03-03 14:30:00,84.62,84.66,84.6,84.63,46619.79448350459,59.2127,59.2407,59.1987,59.2197,46619.7945
2011-03-03 14:40:00,84.63,84.76,84.63,84.76,39805.30016224986,59.2197,59.3107,59.2197,59.3107,39805.3002
2011-03-03 14:50:00,84.75,84.86,84.75,84.86,51919.956733369385,59.3037,59.3807,59.3037,59.3807,51919.9567
2011-03-03 15:00:00,84.87,84.94,84.8,84.84,66846.94429421308,59.3877,59.4366,59.3387,59.3667,66846.9443
2011-03-03 15:10:00,84.85,84.91,84.81,84.81,41860.46511627907,59.3737,59.4156,59.3457,59.3457,41860.4651
2011-03-03 15:20:00,84.82,84.82,84.8,84.8,40454.29962141698,59.3527,59.3527,59.3387,59.3387,40454.2996
2011-03-03 15:30:00,84.8,84.85,84.73,84.84,54407.787993510006,59.3387,59.3737,59.2897,59.3667,54407.788
2011-03-03 15:40:00,84.85,84.92,84.84,84.84,89886.42509464575,59.3737,59.4226,59.3667,59.3667,89886.4251
2011-03-03 15:50:00,84.85,84.97,84.8,84.93,89237.42563547863,59.3737,59.4576,59.3387,59.4296,89237.4256
2011-03-04 09:30:00,84.6,85.08,84.53,84.87,33423.47214710654,59.1987,59.5346,59.1497,59.3877,33423.4721
2011-03-04 09:40:00,84.79,84.86,84.67,84.73,11790.156841535963,59.3317,59.3807,59.2477,59.2897,11790.1568
2011-03-04 09:50:00,84.7,84.88,84.68,84.8,27798.8101676582,59.2687,59.3946,59.2547,59.3387,27798.8102
2011-03-04 10:00:00,84.8,84.84,84.59,84.59,61005.94916170903,59.3387,59.3667,59.1917,59.1917,61005.9492
2011-03-04 10:10:00,84.59,84.59,84.36,84.46,33531.638723634394,59.1917,59.1917,59.0308,59.1008,33531.6387
2011-03-04 10:20:00,84.44,84.45,84.28,84.44,28339.64305029745,59.0868,59.0938,58.9748,59.0868,28339.6431
2011-03-04 10:30:00,84.46,84.65,84.39,84.51,28123.30989724175,59.1008,59.2337,59.0518,59.1357,28123.3099
2011-03-04 10:40:00,84.53,84.69,84.48,84.64,24337.4797187669,59.1497,59.2617,59.1147,59.2267,24337.4797
2011-03-04 10:50:00,84.66,84.86,84.66,84.82,11032.990805840996,59.2407,59.3807,59.2407,59.3527,11032.9908
2011-03-04 11:00:00,84.82,84.89,84.61,84.63,22065.98161168199,59.3527,59.4016,59.2057,59.2197,22065.9816
2011-03-04 11:10:00,84.59,84.6,84.49,84.51,31909.1400757166,59.1917,59.1987,59.1217,59.1357,31909.1401
2011-03-04 11:20:00,84.53,84.55,84.45,84.45,34072.47160627366,59.1497,59.1637,59.0938,59.0938,34072.4716
2011-03-04 11:30:00,84.46,84.59,84.34,84.54,34829.63764196863,59.1008,59.1917,59.0168,59.1567,34829.6376
2011-03-04 11:40:00,84.53,84.59,84.53,84.55,22823.14764737696,59.1497,59.1917,59.1497,59.1637,22823.1476
2011-03-04 11:50:00,84.55,84.58,84.36,84.39,27690.64359113034,59.1637,59.1847,59.0308,59.0518,27690.6436
2011-03-04 12:00:00,84.36,84.41,84.22,84.27,17306.65224445646,59.0308,59.0658,58.9328,58.9678,17306.6522
2011-03-04 12:10:00,84.26,84.26,84.08,84.1,28015.14332071389,58.9608,58.9608,58.8349,58.8488,28015.1433
2011-03-04 12:20:00,84.11,84.11,83.86,83.9,22931.31422390481,58.8558,58.8558,58.6809,58.7089,22931.3142
2011-03-04 12:30:00,83.92,83.92,83.77,83.88,19145.484045429963,58.7229,58.7229,58.6179,58.6949,19145.484
2011-03-04 12:40:00,83.91,84.06,83.9,84.06,7030.8274743104375,58.7159,58.8209,58.7089,58.8209,7030.8275
2011-03-04 12:50:00,84.06,84.06,83.93,83.96,11032.990805840996,58.8209,58.8209,58.7299,58.7509,11032.9908
2011-03-04 13:00:00,83.95,84.07,83.94,84.06,9626.825310978908,58.7439,58.8279,58.7369,58.8209,9626.8253
2011-03-04 13:10:00,84.05,84.07,83.85,83.89,12871.822606814494,58.8139,58.8279,58.6739,58.7019,12871.8226
2011-03-04 13:20:00,83.89,83.99,83.89,83.96,19794.48350459708,58.7019,58.7719,58.7019,58.7509,19794.4835
2011-03-04 13:30:00,83.97,84.07,83.94,84.01,24878.312601406164,58.7579,58.8279,58.7369,58.7859,24878.3126
2011-03-04 13:40:00,84.03,84.03,83.81,83.84,14386.154678204435,58.7999,58.7999,58.6459,58.6669,14386.1547
2011-03-04 13:50:00,83.85,83.93,83.73,83.78,17306.65224445646,58.6739,58.7299,58.5899,58.6249,17306.6522
2011-03-04 14:00:00,83.78,83.79,83.7,83.71,22174.14818820984,58.6249,58.6319,58.5689,58.5759,22174.1482
2011-03-04 14:10:00,83.72,83.78,83.67,83.75,16008.653326122228,58.5829,58.6249,58.548,58.6039,16008.6533
2011-03-04 14:20:00,83.75,83.91,83.72,83.84,18929.15089237425,58.6039,58.7159,58.5829,58.6669,18929.1509
2011-03-04 14:30:00,83.85,83.9,83.78,83.82,21092.48242293132,58.6739,58.7089,58.6249,58.6529,21092.4824
2011-03-04 14:40:00,83.82,83.87,83.81,83.82,18280.15143320714,58.6529,58.6879,58.6459,58.6529,18280.1514
2011-03-04 14:50:00,83.82,84.06,83.82,84.05,24445.64629529475,58.6529,58.8209,58.6529,58.8139,24445.6463
2011-03-04 15:00:00,84.07,84.18,84.07,84.1,25851.81179015684,58.8279,58.9048,58.8279,58.8488,25851.8118
2011-03-04 15:10:00,84.11,84.12,83.95,84.04,31260.140616549485,58.8558,58.8628,58.7439,58.8069,31260.1406
2011-03-04 15:20:00,84.04,84.04,83.81,83.88,31476.4737696052,58.8069,58.8069,58.6459,58.6949,31476.4738
2011-03-04 15:30:00,83.88,83.9,83.77,83.9,48999.45916711736,58.6949,58.7089,58.6179,58.7089,48999.4592
2011-03-04 15:40:00,83.91,84.22,83.87,84.2,88480.25959978366,58.7159,58.9328,58.6879,58.9188,88480.2596
2011-03-04 15:50:00,84.22,84.48,84.22,84.32,89561.9253650622,58.9328,59.1147,58.9328,59.0028,89561.9254
2011-03-07 09:30:00,84.65,85.06,84.56,84.91,83937.26338561384,59.2337,59.5206,59.1707,59.4156,83937.2634
2011-03-07 09:40:00,84.92,84.98,84.73,84.83,77771.76852352623,59.4226,59.4646,59.2897,59.3597,77771.7685
2011-03-07 09:50:00,84.83,84.98,84.66,84.83,48458.626284478094,59.3597,59.4646,59.2407,59.3597,48458.6263
2011-03-07 10:00:00,84.82,84.92,84.7,84.71,29313.14223904813,59.3527,59.4226,59.2687,59.2757,29313.1422
2011-03-07 10:10:00,84.69,84.73,84.47,84.47,45862.62844780963,59.2617,59.2897,59.1078,59.1078,45862.6284
2011-03-07 10:20:00,84.45,84.56,84.37,84.51,45105.462412114655,59.0938,59.1707,59.0378,59.1357,45105.4624
2011-03-07 10:30:00,84.53,84.53,84.12,84.12,43374.797187669006,59.1497,59.1497,58.8628,58.8628,43374.7972
2011-03-07 10:40:00,84.13,84.18,83.99,84.04,23039.480800432662,58.8698,58.9048,58.7719,58.8069,23039.4808
2011-03-07 10:50:00,84.08,84.16,83.91,83.96,32125.47322877231,58.8349,58.8908,58.7159,58.7509,32125.4732
2011-03-07 11:00:00,83.94,83.95,83.81,83.9,26392.644672796105,58.7369,58.7439,58.6459,58.7089,26392.6447
2011-03-07 11:10:00,83.89,83.89,83.68,83.77,62736.61438615467,58.7019,58.7019,58.555,58.6179,62736.6144
2011-03-07 11:20:00,83.76,83.77,83.37,83.37,32125.47322877231,58.6109,58.6179,58.338,58.338,32125.4732
2011-03-07 11:30:00,83.37,83.46,83.21,83.45,39264.4672796106,58.338,58.401,58.2261,58.394,39264.4673
2011-03-07 11:40:00,83.51,83.51,83.21,83.24,11790.156841535963,58.436,58.436,58.2261,58.2471,11790.1568
2011-03-07 11:50:00,83.27,83.33,83.12,83.21,44023.79664683613,58.2681,58.31,58.1631,58.2261,44023.7966
2011-03-07 12:00:00,83.21,83.28,83.08,83.15,30611.141157382368,58.2261,58.2751,58.1351,58.1841,30611.1412
2011-03-07 12:10:00,83.16,83.26,83.13,83.15,24012.979989183343,58.1911,58.2611,58.1701,58.1841,24012.98
2011-03-07 12:20:00,83.15,83.23,83.11,83.15,34288.80475932937,58.1841,58.2401,58.1561,58.1841,34288.8048
2011-03-07 12:30:00,83.13,83.29,83.11,83.22,23039.480800432662,58.1701,58.282,58.1561,58.2331,23039.4808
2011-03-07 12:40:00,83.22,83.24,83.16,83.21,17955.65170362358,58.2331,58.2471,58.1911,58.2261,17955.6517
2011-03-07 12:50:00,83.21,83.21,83.05,83.07,26717.144402379665,58.2261,58.2261,58.1141,58.1281,26717.1444
2011-03-07 13:00:00,83.09,83.1,82.85,82.88,38182.80151433207,58.1421,58.1491,57.9742,57.9952,38182.8015
2011-03-07 13:10:00,82.87,82.87,82.71,82.8,73985.93834505137,57.9882,57.9882,57.8762,57.9392,73985.9383
2011-03-07 13:20:00,82.78,82.85,82.74,82.75,52136.2898864251,57.9252,57.9742,57.8972,57.9042,52136.2899
2011-03-07 13:30:00,82.75,82.82,82.72,82.77,36127.63656030287,57.9042,57.9532,57.8832,57.9182,36127.6366
2011-03-07 13:40:00,82.78,82.89,82.74,82.89,40454.29962141698,57.9252,58.0021,57.8972,58.0021,40454.2996
2011-03-07 13:50:00,82.86,82.86,82.73,82.77,46078.96160086533,57.9812,57.9812,57.8902,57.9182,46078.9616
2011-03-07 14:00:00,82.77,82.87,82.72,82.73,74418.6046511628,57.9182,57.9882,57.8832,57.8902,74418.6047
2011-03-07 14:10:00,82.73,82.91,82.7,82.89,47917.79340183883,57.8902,58.0161,57.8692,58.0021,47917.7934
2011-03-07 14:20:00,82.92,82.92,82.72,82.72,54083.28826392644,58.0231,58.0231,57.8832,57.8832,54083.2883
2011-03-07 14:30:00,82.72,82.87,82.72,82.77,50513.7912385073,57.8832,57.9882,57.8832,57.9182,50513.7912
2011-03-07 14:40:00,82.77,82.82,82.72,82.79,46727.961060032445,57.9182,57.9532,57.8832,57.9322,46727.9611
2011-03-07 14:50:00,82.8,82.84,82.72,82.78,41211.46565711195,57.9392,57.9672,57.8832,57.9252,41211.4657
2011-03-07 15:00:00,82.78,82.82,82.71,82.76,75500.27041644132,57.9252,57.9532,57.8762,57.9112,75500.2704
2011-03-07 15:10:00,82.76,82.95,82.75,82.87,92806.92266089778,57.9112,58.0441,57.9042,57.9882,92806.9227
2011-03-07 15:20:00,82.87,83.02,82.79,82.96,110438.0746349378,57.9882,58.0931,57.9322,58.0511,110438.0746
2011-03-07 15:30:00,82.95,82.96,82.83,82.84,113142.23904813411,58.0441,58.0511,57.9602,57.9672,113142.239
2011-03-07 15:40:00,82.84,82.96,82.78,82.87,162898.86425094644,57.9672,58.0511,57.9252,57.9882,162898.8643
2011-03-07 15:50:00,82.86,82.87,82.73,82.82,126122.22823147647,57.9812,57.9882,57.8902,57.9532,126122.2282
2011-03-08 09:30:00,83.33,83.33,82.68,82.68,35586.8036776636,58.31,58.31,57.8552,57.8552,35586.8037
2011-03-08 09:40:00,82.71,82.84,82.5,82.5,60573.282855597616,57.8762,57.9672,57.7292,57.7292,60573.2829
2011-03-08 09:50:00,82.53,82.71,82.49,82.7,63169.28069226609,57.7502,57.8762,57.7223,57.8692,63169.2807
2011-03-08 10:00:00,82.69,83.09,82.62,82.62,52460.78961600865,57.8622,58.1421,57.8132,57.8132,52460.7896
2011-03-08 10:10:00,82.64,82.99,82.59,82.82,66197.94483504597,57.8272,58.0721,57.7922,57.9532,66197.9448
2011-03-08 10:20:00,82.76,82.88,82.46,82.54,51054.62412114657,57.9112,57.9952,57.7013,57.7572,51054.6241
2011-03-08 10:30:00,82.55,82.81,82.55,82.66,39264.4672796106,57.7642,57.9462,57.7642,57.8412,39264.4673
2011-03-08 10:40:00,82.66,82.72,82.52,82.67,35370.470524607896,57.8412,57.8832,57.7432,57.8482,35370.4705
2011-03-08 10:50:00,82.63,82.78,82.54,82.6,46295.29475392104,57.8202,57.9252,57.7572,57.7992,46295.2948
2011-03-08 11:00:00,82.64,82.72,82.52,82.63,43807.46349378042,57.8272,57.8832,57.7432,57.8202,43807.4635
2011-03-08 11:10:00,82.6,82.71,82.55,82.65,25635.478637101136,57.7992,57.8762,57.7642,57.8342,25635.4786
2011-03-08 11:20:00,82.65,82.91,82.64,82.9,74743.10438074634,57.8342,58.0161,57.8272,58.0091,74743.1044
2011-03-08 11:30:00,82.89,82.93,82.6,82.7,81882.09843158464,58.0021,58.0301,57.7992,57.8692,81882.0984
2011-03-08 11:40:00,82.72,82.88,82.69,82.72,27474.31043807464,57.8832,57.9952,57.8622,57.8832,27474.3104
2011-03-08 11:50:00,82.75,83.08,82.72,83.08,20659.8161168199,57.9042,58.1351,57.8832,58.1351,20659.8161
2011-03-08 12:00:00,83.09,83.29,83.09,83.25,10383.991346673878,58.1421,58.282,58.1421,58.2541,10383.9913
2011-03-08 12:10:00,83.27,83.27,83.11,83.15,13628.988642509465,58.2681,58.2681,58.1561,58.1841,13628.9886
2011-03-08 12:20:00,83.14,83.18,83.04,83.08,11790.156841535963,58.1771,58.2051,58.1071,58.1351,11790.1568
2011-03-08 12:30:00,83.05,83.14,83.02,83.07,15900.486749594374,58.1141,58.1771,58.0931,58.1281,15900.4867
2011-03-08 12:40:00,83.08,83.12,82.9,82.94,27149.81070849108,58.1351,58.1631,58.0091,58.0371,27149.8107
2011-03-08 12:50:00,82.95,83.02,82.93,82.98,24661.97944835046,58.0441,58.0931,58.0301,58.0651,24661.9794
2011-03-08 13:00:00,82.98,83.09,82.98,83.0,17631.15197404002,58.0651,58.1421,58.0651,58.0791,17631.152
2011-03-08 13:10:00,83.0,83.0,82.72,82.73,65332.61222282315,58.0791,58.0791,57.8832,57.8902,65332.6122
2011-03-08 13:20:00,82.73,82.89,82.72,82.89,22931.31422390481,57.8902,58.0021,57.8832,58.0021,22931.3142
2011-03-08 13:30:00,82.88,83.03,82.85,82.98,15035.154137371552,57.9952,58.1001,57.9742,58.0651,15035.1541
2011-03-08 13:40:00,82.99,83.03,82.95,83.02,16873.98593834505,58.0721,58.1001,58.0441,58.0931,16873.9859
2011-03-08 13:50:00,83.01,83.07,82.95,83.03,25527.312060573284,58.0861,58.1281,58.0441,58.1001,25527.3121
2011-03-08 14:00:00,83.02,83.08,82.89,82.95,24121.146565711195,58.0931,58.1351,58.0021,58.0441,24121.1466
2011-03-08 14:10:00,82.96,82.99,82.86,82.96,30719.30773391022,58.0511,58.0721,57.9812,58.0511,30719.3077
2011-03-08 14:20:00,82.97,83.02,82.89,82.94,44131.96322336398,58.0581,58.0931,58.0021,58.0371,44131.9632
2011-03-08 14:30:00,82.96,82.98,82.75,82.97,41427.79881016766,58.0511,58.0651,57.9042,58.0581,41427.7988
2011-03-08 14:40:00,82.99,83.08,82.95,83.06,37425.6354786371,58.0721,58.1351,58.0441,58.1211,37425.6355
2011-03-08 14:50:00,83.05,83.11,82.99,83.07,37858.30178474851,58.1141,58.1561,58.0721,58.1281,37858.3018
2011-03-08 15:00:00,83.08,83.12,82.97,83.11,36235.80313683072,58.1351,58.1631,58.0581,58.1561,36235.8031
2011-03-08 15:10:00,83.11,83.27,83.1,83.21,52568.956192536505,58.1561,58.2681,58.1491,58.2261,52568.9562
2011-03-08 15:20:00,83.2,83.24,83.09,83.16,39697.13358572201,58.2191,58.2471,58.1421,58.1911,39697.1336
2011-03-08 15:30:00,83.15,83.21,83.1,83.21,44672.79610600325,58.1841,58.2261,58.1491,58.2261,44672.7961
2011-03-08 15:40:00,83.21,83.21,83.06,83.11,57436.45213628988,58.2261,58.2261,58.1211,58.1561,57436.4521
2011-03-08 15:50:00,83.12,83.14,82.96,83.08,120822.06598161168,58.1631,58.1771,58.0511,58.1351,120822.066
2011-03-09 09:30:00,82.94,83.13,82.43,82.48,71930.77339102217,58.0371,58.1701,57.6803,57.7153,71930.7734
2011-03-09 09:40:00,82.48,82.56,82.37,82.54,80584.0995132504,57.7153,57.7712,57.6383,57.7572,80584.0995
2011-03-09 09:50:00,82.54,82.6,82.44,82.54,57544.61871281774,57.7572,57.7992,57.6873,57.7572,57544.6187
2011-03-09 10:00:00,82.54,82.57,82.36,82.55,38507.30124391563,57.7572,57.7782,57.6313,57.7642,38507.3012
2011-03-09 10:10:00,82.55,82.56,82.36,82.52,33964.30502974581,57.7642,57.7712,57.6313,57.7432,33964.305
2011-03-09 10:20:00,82.52,82.83,82.52,82.81,18388.31800973499,57.7432,57.9602,57.7432,57.9462,18388.318
2011-03-09 10:30:00,82.79,82.87,82.75,82.8,20443.4829637642,57.9322,57.9882,57.9042,57.9392,20443.483
2011-03-09 10:40:00,82.8,82.87,82.75,82.83,41319.6322336398,57.9392,57.9882,57.9042,57.9602,41319.6322
2011-03-09 10:50:00,82.81,82.81,82.35,82.39,31476.4737696052,57.9462,57.9462,57.6243,57.6523,31476.4738
2011-03-09 11:00:00,82.4,82.56,82.31,82.47,34937.80421849649,57.6593,57.7712,57.5963,57.7083,34937.8042
2011-03-09 11:10:00,82.48,82.59,82.36,82.47,25094.64575446187,57.7153,57.7922,57.6313,57.7083,25094.6458
2011-03-09 11:20:00,82.51,82.67,82.48,82.56,20659.8161168199,57.7362,57.8482,57.7153,57.7712,20659.8161
2011-03-09 11:30:00,82.54,82.62,82.35,82.62,25202.812330989724,57.7572,57.8132,57.6243,57.8132,25202.8123
2011-03-09 11:40:00,82.61,82.65,82.55,82.56,9302.32558139535,57.8062,57.8342,57.7642,57.7712,9302.3256
2011-03-09 11:50:00,82.57,82.84,82.54,82.75,9085.992428339645,57.7782,57.9672,57.7572,57.9042,9085.9924
2011-03-09 12:00:00,82.76,83.06,82.76,82.84,22714.981070849102,57.9112,58.1211,57.9112,57.9672,22714.9811
2011-03-09 12:10:00,82.84,82.84,82.75,82.8,6057.328285559762,57.9672,57.9672,57.9042,57.9392,6057.3283
2011-03-09 12:20:00,82.79,82.87,82.66,82.72,16116.81990265008,57.9322,57.9882,57.8412,57.8832,16116.8199
2011-03-09 12:30:00,82.72,82.8,82.67,82.8,7138.994050838291,57.8832,57.9392,57.8482,57.9392,7138.9941
2011-03-09 12:40:00,82.79,82.84,82.6,82.84,11141.157382368849,57.9322,57.9672,57.7992,57.9672,11141.1574
2011-03-09 12:50:00,82.84,82.89,82.75,82.76,33098.972417522986,57.9672,58.0021,57.9042,57.9112,33098.9724
2011-03-09 13:00:00,82.75,82.79,82.59,82.65,12763.656030286642,57.9042,57.9322,57.7922,57.8342,12763.656
2011-03-09 13:10:00,82.67,82.79,82.57,82.76,35911.30340724716,57.8482,57.9322,57.7782,57.9112,35911.3034
2011-03-09 13:20:00,82.79,82.87,82.73,82.84,14602.48783126014,57.9322,57.9882,57.8902,57.9672,14602.4878
2011-03-09 13:30:00,82.85,82.87,82.72,82.72,11681.990265008111,57.9742,57.9882,57.8832,57.8832,11681.9903
2011-03-09 13:40:00,82.74,82.84,82.71,82.83,32666.306111411574,57.8972,57.9672,57.8762,57.9602,32666.3061
2011-03-09 13:50:00,82.82,82.84,82.71,82.76,11790.156841535963,57.9532,57.9672,57.8762,57.9112,11790.1568
2011-03-09 14:00:00,82.77,82.85,82.74,82.74,22931.31422390481,57.9182,57.9742,57.8972,57.8972,22931.3142
2011-03-09 14:10:00,82.74,82.86,82.67,82.85,25094.64575446187,57.8972,57.9812,57.8482,57.9742,25094.6458
2011-03-09 14:20:00,82.84,82.86,82.73,82.73,14169.821525148727,57.9672,57.9812,57.8902,57.8902,14169.8215
2011-03-09 14:30:00,82.73,82.73,82.61,82.68,31260.140616549485,57.8902,57.8902,57.8062,57.8552,31260.1406
2011-03-09 14:40:00,82.69,82.84,82.68,82.79,23039.480800432662,57.8622,57.9672,57.8552,57.9322,23039.4808
2011-03-09 14:50:00,82.8,82.88,82.79,82.81,36235.80313683072,57.9392,57.9952,57.9322,57.9462,36235.8031
2011-03-09 15:00:00,82.81,82.86,82.73,82.74,57544.61871281774,57.9462,57.9812,57.8902,57.8972,57544.6187
2011-03-09 15:10:00,82.74,82.85,82.66,82.84,57220.11898323418,57.8972,57.9742,57.8412,57.9672,57220.119
2011-03-09 15:20:00,82.84,82.91,82.73,82.91,48999.45916711736,57.9672,58.0161,57.8902,58.0161,48999.4592
2011-03-09 15:30:00,82.9,82.9,82.69,82.71,54083.28826392644,58.0091,58.0091,57.8622,57.8762,54083.2883
2011-03-09 15:40:00,82.72,82.76,82.65,82.73,58301.78474851271,57.8832,57.9112,57.8342,57.8902,58301.7847
2011-03-09 15:50:00,82.73,82.84,82.73,82.8,99513.25040562464,57.8902,57.9672,57.8902,57.9392,99513.2504
2011-03-10 09:30:00,81.84,82.08,81.64,81.79,79286.10059491616,57.2674,57.4354,57.1275,57.2324,79286.1006
2011-03-10 09:40:00,81.84,81.99,81.67,81.77,75500.27041644132,57.2674,57.3724,57.1485,57.2184,75500.2704
2011-03-10 09:50:00,81.82,82.1,81.77,82.1,101027.5824770146,57.2534,57.4493,57.2184,57.4493,101027.5825
2011-03-10 10:00:00,82.1,82.11,81.67,81.69,97241.75229853977,57.4493,57.4563,57.1485,57.1625,97241.7523
2011-03-10 10:10:00,81.69,81.88,81.69,81.79,25959.97836668469,57.1625,57.2954,57.1625,57.2324,25959.9784
2011-03-10 10:20:00,81.81,81.93,81.69,81.71,43807.46349378042,57.2464,57.3304,57.1625,57.1764,43807.4635
2011-03-10 10:30:00,81.7,81.78,81.66,81.7,44023.79664683613,57.1694,57.2254,57.1415,57.1694,44023.7966
2011-03-10 10:40:00,81.7,81.81,81.66,81.74,64359.11303407247,57.1694,57.2464,57.1415,57.1974,64359.113
2011-03-10 10:50:00,81.72,81.91,81.69,81.77,28015.14332071389,57.1834,57.3164,57.1625,57.2184,28015.1433
2011-03-10 11:00:00,81.8,81.84,81.77,81.78,12006.489994591671,57.2394,57.2674,57.2184,57.2254,12006.49
2011-03-10 11:10:00,81.76,81.86,81.65,81.82,30827.474310438072,57.2114,57.2814,57.1345,57.2534,30827.4743
2011-03-10 11:20:00,81.81,81.91,81.79,81.83,18496.484586262843,57.2464,57.3164,57.2324,57.2604,18496.4846
2011-03-10 11:30:00,81.82,81.89,81.77,81.85,22390.48134126555,57.2534,57.3024,57.2184,57.2744,22390.4813
2011-03-10 11:40:00,81.85,81.86,81.73,81.82,24661.97944835046,57.2744,57.2814,57.1904,57.2534,24661.9794
2011-03-10 11:50:00,81.82,81.88,81.8,81.83,36884.80259599783,57.2534,57.2954,57.2394,57.2604,36884.8026
2011-03-10 12:00:00,81.82,81.96,81.71,81.71,24121.146565711195,57.2534,57.3514,57.1764,57.1764,24121.1466
2011-03-10 12:10:00,81.71,81.8,81.71,81.72,10275.824770146024,57.1764,57.2394,57.1764,57.1834,10275.8248
2011-03-10 12:20:00,81.71,81.82,81.64,81.69,37101.135749053545,57.1764,57.2534,57.1275,57.1625,37101.1357
2011-03-10 12:30:00,81.69,81.79,81.65,81.79,12655.489453758788,57.1625,57.2324,57.1345,57.2324,12655.4895
2011-03-10 12:40:00,81.78,81.82,81.68,81.76,7679.826933477555,57.2254,57.2534,57.1555,57.2114,7679.8269
2011-03-10 12:50:00,81.77,81.93,81.77,81.9,21525.148729042725,57.2184,57.3304,57.2184,57.3094,21525.1487
2011-03-10 13:00:00,81.92,82.2,81.78,82.1,44997.2958355868,57.3234,57.5193,57.2254,57.4493,44997.2958
2011-03-10 13:10:00,82.1,82.36,82.09,82.18,14602.48783126014,57.4493,57.6313,57.4424,57.5053,14602.4878
2011-03-10 13:20:00,82.17,82.17,81.81,81.81,5083.829096809086,57.4983,57.4983,57.2464,57.2464,5083.8291
2011-03-10 13:30:00,81.8,81.8,81.59,81.59,94104.92157923202,57.2394,57.2394,57.0925,57.0925,94104.9216
2011-03-10 13:40:00,81.59,81.83,81.59,81.67,19578.15035154137,57.0925,57.2604,57.0925,57.1485,19578.1504
2011-03-10 13:50:00,81.68,81.9,81.62,81.88,30394.808004326664,57.1555,57.3094,57.1135,57.2954,30394.808
2011-03-10 14:00:00,81.87,82.11,81.87,81.98,45538.128718226064,57.2884,57.4563,57.2884,57.3654,45538.1287
2011-03-10 14:10:00,82.0,82.0,81.62,81.66,56895.61925365062,57.3794,57.3794,57.1135,57.1415,56895.6193
2011-03-10 14:20:00,81.69,81.72,81.58,81.58,32666.306111411574,57.1625,57.1834,57.0855,57.0855,32666.3061
2011-03-10 14:30:00,81.6,81.76,81.6,81.64,68036.77663601947,57.0995,57.2114,57.0995,57.1275,68036.7766
2011-03-10 14:40:00,81.66,81.74,81.54,81.59,67928.61005949162,57.1415,57.1974,57.0575,57.0925,67928.6101
2011-03-10 14:50:00,81.59,81.65,81.56,81.6,27906.97674418605,57.0925,57.1345,57.0715,57.0995,27906.9767
2011-03-10 15:00:00,81.63,81.63,81.46,81.46,179772.8501892915,57.1205,57.1205,57.0015,57.0015,179772.8502
2011-03-10 15:10:00,81.47,81.49,81.37,81.4,187777.17685235263,57.0085,57.0225,56.9385,56.9595,187777.1769
2011-03-10 15:20:00,81.4,81.5,81.35,81.46,124391.56300703084,56.9595,57.0295,56.9245,57.0015,124391.563
2011-03-10 15:30:00,81.47,81.67,81.4,81.67,26284.478096268253,57.0085,57.1485,56.9595,57.1485,26284.4781
2011-03-10 15:40:00,81.67,81.77,81.56,81.56,65873.44510546241,57.1485,57.2184,57.0715,57.0715,65873.4451
2011-03-10 15:50:00,81.55,81.6,81.25,81.27,117685.23526230396,57.0645,57.0995,56.8546,56.8686,117685.2353
2011-03-11 09:30:00,81.12,81.58,80.95,81.54,54732.28772309356,56.7636,57.0855,56.6446,57.0575,54732.2877
2011-03-11 09:40:00,81.54,81.8,81.15,81.23,37101.135749053545,57.0575,57.2394,56.7846,56.8406,37101.1357
2011-03-11 09:50:00,81.23,81.39,80.69,80.71,113358.57220118985,56.8406,56.9525,56.4627,56.4767,113358.5722
2011-03-11 10:00:00,80.73,80.87,80.51,80.51,70957.2742022715,56.4907,56.5887,56.3367,56.3367,70957.2742
2011-03-11 10:10:00,80.55,80.64,80.48,80.52,112493.239588967,56.3647,56.4277,56.3158,56.3437,112493.2396
2011-03-11 10:20:00,80.51,80.57,80.46,80.51,65873.44510546241,56.3367,56.3787,56.3018,56.3367,65873.4451
2011-03-11 10:30:00,80.52,80.55,80.42,80.43,114332.07138994052,56.3437,56.3647,56.2738,56.2808,114332.0714
2011-03-11 10:40:00,80.45,80.48,80.39,80.45,54624.12114656571,56.2948,56.3158,56.2528,56.2948,54624.1211
2011-03-11 10:50:00,80.42,80.46,80.38,80.41,50081.12493239589,56.2738,56.3018,56.2458,56.2668,50081.1249
2011-03-11 11:00:00,80.41,80.66,80.38,80.57,40237.96646836127,56.2668,56.4417,56.2458,56.3787,40237.9665
2011-03-11 11:10:00,80.57,80.57,80.41,80.51,30827.474310438072,56.3787,56.3787,56.2668,56.3367,30827.4743
2011-03-11 11:20:00,80.51,80.73,80.48,80.68,24121.146565711195,56.3367,56.4907,56.3158,56.4557,24121.1466
2011-03-11 11:30:00,80.68,81.03,80.67,81.03,23472.14710654408,56.4557,56.7006,56.4487,56.7006,23472.1471
2011-03-11 11:40:00,81.06,81.14,80.96,81.11,106544.0778799351,56.7216,56.7776,56.6516,56.7566,106544.0779
2011-03-11 11:50:00,81.1,81.14,80.98,81.09,38831.80097349919,56.7496,56.7776,56.6656,56.7426,38831.801
2011-03-11 12:00:00,81.09,81.11,80.96,81.04,543537.0470524607,56.7426,56.7566,56.6516,56.7076,543537.0471
2011-03-11 12:10:00,81.06,81.08,80.93,81.02,17955.65170362358,56.7216,56.7356,56.6306,56.6936,17955.6517
2011-03-11 12:20:00,81.03,81.08,80.85,80.88,38182.80151433207,56.7006,56.7356,56.5747,56.5957,38182.8015
2011-03-11 12:30:00,80.88,80.93,80.75,80.75,22390.48134126555,56.5957,56.6306,56.5047,56.5047,22390.4813
2011-03-11 12:40:00,80.75,80.81,80.65,80.73,30394.808004326664,56.5047,56.5467,56.4347,56.4907,30394.808
2011-03-11 12:50:00,80.73,80.78,80.67,80.69,25635.478637101136,56.4907,56.5257,56.4487,56.4627,25635.4786
2011-03-11 13:00:00,80.72,80.76,80.37,80.39,128069.22660897784,56.4837,56.5117,56.2388,56.2528,128069.2266
2011-03-11 13:10:00,80.39,80.49,80.34,80.39,95727.4202271498,56.2528,56.3228,56.2178,56.2528,95727.4202
2011-03-11 13:20:00,80.39,80.44,80.36,80.38,18496.484586262843,56.2528,56.2878,56.2318,56.2458,18496.4846
2011-03-11 13:30:00,80.39,80.49,80.36,80.38,23580.31368307193,56.2528,56.3228,56.2318,56.2458,23580.3137
2011-03-11 13:40:00,80.39,80.41,80.37,80.37,39588.96700919416,56.2528,56.2668,56.2388,56.2388,39588.967
2011-03-11 13:50:00,80.39,80.41,80.33,80.34,70957.2742022715,56.2528,56.2668,56.2108,56.2178,70957.2742
2011-03-11 14:00:00,80.35,80.42,80.34,80.36,27474.31043807464,56.2248,56.2738,56.2178,56.2318,27474.3104
2011-03-11 14:10:00,80.35,80.43,80.33,80.43,34505.13791238507,56.2248,56.2808,56.2108,56.2808,34505.1379
2011-03-11 14:20:00,80.42,80.49,80.39,80.43,24986.47917793402,56.2738,56.3228,56.2528,56.2808,24986.4792
2011-03-11 14:30:00,80.43,80.51,80.38,80.44,71281.77393185506,56.2808,56.3367,56.2458,56.2878,71281.7739
2011-03-11 14:40:00,80.44,80.57,80.35,80.37,87182.26068144944,56.2878,56.3787,56.2248,56.2388,87182.2607
2011-03-11 14:50:00,80.36,80.39,80.34,80.34,36884.80259599783,56.2318,56.2528,56.2178,56.2178,36884.8026
2011-03-11 15:00:00,80.34,80.56,80.33,80.39,62952.94753921039,56.2178,56.3717,56.2108,56.2528,62952.9475
2011-03-11 15:10:00,80.39,80.44,80.32,80.41,40562.46619794484,56.2528,56.2878,56.2038,56.2668,40562.4662
2011-03-11 15:20:00,80.42,80.44,80.35,80.44,62303.94808004327,56.2738,56.2878,56.2248,56.2878,62303.9481
2011-03-11 15:30:00,80.44,80.44,80.34,80.43,116387.23634396972,56.2878,56.2878,56.2178,56.2808,116387.2363
2011-03-11 15:40:00,80.43,80.49,80.36,80.39,117901.56841535964,56.2808,56.3228,56.2318,56.2528,117901.5684
2011-03-11 15:50:00,80.39,80.45,80.36,80.42,166901.02758247702,56.2528,56.2948,56.2318,56.2738,166901.0276
2011-03-14 09:30:00,80.17,80.72,80.15,80.31,84802.59599783666,56.0988,56.4837,56.0848,56.1968,84802.596
2011-03-14 09:40:00,80.27,80.48,80.22,80.4,189940.50838290967,56.1688,56.3158,56.1338,56.2598,189940.5084
2011-03-14 09:50:00,80.42,80.58,80.19,80.25,48674.9594375338,56.2738,56.3857,56.1128,56.1548,48674.9594
2011-03-14 10:00:00,80.21,80.4,80.21,80.27,39372.633856138455,56.1268,56.2598,56.1268,56.1688,39372.6339
2011-03-14 10:10:00,80.27,80.38,80.09,80.27,73120.60573282855,56.1688,56.2458,56.0429,56.1688,73120.6057
2011-03-14 10:20:00,80.3,80.43,80.28,80.37,29637.64196863169,56.1898,56.2808,56.1758,56.2388,29637.642
2011-03-14 10:30:00,80.38,80.38,80.1,80.17,65224.445646295295,56.2458,56.2458,56.0499,56.0988,65224.4456
2011-03-14 10:40:00,80.17,80.18,79.9,79.97,93239.5889670092,56.0988,56.1058,55.9099,55.9589,93239.589
2011-03-14 10:50:00,79.97,80.21,79.93,79.99,36019.469983775016,55.9589,56.1268,55.9309,55.9729,36019.47
2011-03-14 11:00:00,79.98,80.25,79.93,80.04,26068.14494321255,55.9659,56.1548,55.9309,56.0079,26068.1449
2011-03-14 11:10:00,80.05,80.08,79.8,79.82,100486.74959437532,56.0149,56.0359,55.8399,55.8539,100486.7496
2011-03-14 11:20:00,79.83,80.01,79.81,79.91,27474.31043807464,55.8609,55.9869,55.8469,55.9169,27474.3104
2011-03-14 11:30:00,79.9,79.95,79.79,79.89,44564.62952947539,55.9099,55.9449,55.8329,55.9029,44564.6295
2011-03-14 11:40:00,79.89,79.99,79.81,79.81,27690.64359113034,55.9029,55.9729,55.8469,55.8469,27690.6436
2011-03-14 11:50:00,79.81,79.85,79.73,79.79,71389.9405083829,55.8469,55.8749,55.7909,55.8329,71389.9405
2011-03-14 12:00:00,79.78,79.89,79.75,79.8,15467.820443482964,55.8259,55.9029,55.8049,55.8399,15467.8204
2011-03-14 12:10:00,79.81,79.85,79.71,79.82,44564.62952947539,55.8469,55.8749,55.7769,55.8539,44564.6295
2011-03-14 12:20:00,79.84,79.95,79.78,79.83,10275.824770146024,55.8679,55.9449,55.8259,55.8609,10275.8248
2011-03-14 12:30:00,79.81,79.92,79.74,79.75,12871.822606814494,55.8469,55.9239,55.7979,55.8049,12871.8226
2011-03-14 12:40:00,79.74,79.85,79.74,79.83,15900.486749594374,55.7979,55.8749,55.7979,55.8609,15900.4867
2011-03-14 12:50:00,79.83,79.92,79.75,79.92,17414.818820984314,55.8609,55.9239,55.8049,55.9239,17414.8188
2011-03-14 13:00:00,79.92,79.99,79.85,79.88,20767.98269334776,55.9239,55.9729,55.8749,55.8959,20767.9827
2011-03-14 13:10:00,79.87,79.98,79.79,79.83,18712.81773931855,55.8889,55.9659,55.8329,55.8609,18712.8177
2011-03-14 13:20:00,79.83,79.85,79.78,79.8,61222.282314764736,55.8609,55.8749,55.8259,55.8399,61222.2823
2011-03-14 13:30:00,79.8,79.83,79.73,79.74,47485.12709572742,55.8399,55.8609,55.7909,55.7979,47485.1271
2011-03-14 13:40:00,79.74,79.78,79.72,79.73,32125.47322877231,55.7979,55.8259,55.7839,55.7909,32125.4732
2011-03-14 13:50:00,79.73,79.79,79.72,79.77,25527.312060573284,55.7909,55.8329,55.7839,55.8189,25527.3121
2011-03-14 14:00:00,79.76,80.01,79.73,79.99,32558.13953488372,55.8119,55.9869,55.7909,55.9729,32558.1395
2011-03-14 14:10:00,79.97,79.99,79.75,79.78,71389.9405083829,55.9589,55.9729,55.8049,55.8259,71389.9405
2011-03-14 14:20:00,79.78,80.02,79.78,79.93,160519.19956733368,55.8259,55.9939,55.8259,55.9309,160519.1996
2011-03-14 14:30:00,79.93,79.94,79.78,79.83,47160.62736614386,55.9309,55.9379,55.8259,55.8609,47160.6274
2011-03-14 14:40:00,79.85,79.93,79.78,79.9,31368.307193077337,55.8749,55.9309,55.8259,55.9099,31368.3072
2011-03-14 14:50:00,79.9,79.91,79.79,79.84,52136.2898864251,55.9099,55.9169,55.8329,55.8679,52136.2899
2011-03-14 15:00:00,79.83,79.99,79.78,79.9,48566.792861005946,55.8609,55.9729,55.8259,55.9099,48566.7929
2011-03-14 15:10:00,79.9,80.12,79.9,79.97,49864.79177934018,55.9099,56.0638,55.9099,55.9589,49864.7918
2011-03-14 15:20:00,79.97,80.01,79.88,79.91,62844.780962682526,55.9589,55.9869,55.8959,55.9169,62844.781
2011-03-14 15:30:00,79.94,80.09,79.9,80.07,138128.71822606813,55.9379,56.0429,55.9099,56.0289,138128.7182
2011-03-14 15:40:00,80.06,80.38,80.05,80.2,134991.8875067604,56.0219,56.2458,56.0149,56.1198,134991.8875
2011-03-14 15:50:00,80.19,80.37,80.14,80.29,267820.4434829638,56.1128,56.2388,56.0778,56.1828,267820.4435
2011-03-15 09:30:00,78.31,79.04,77.87,79.04,73120.60573282855,54.7973,55.3081,54.4894,55.3081,73120.6057
2011-03-15 09:40:00,79.07,79.08,78.55,78.87,39372.633856138455,55.3291,55.3361,54.9652,55.1892,39372.6339
2011-03-15 09:50:00,78.88,78.92,78.52,78.65,77879.93510005408,55.1962,55.2241,54.9442,55.0352,77879.9351
2011-03-15 10:00:00,78.65,78.8,78.4,78.64,71281.77393185506,55.0352,55.1402,54.8603,55.0282,71281.7739
2011-03-15 10:10:00,78.67,79.18,78.63,79.1,62195.78150351541,55.0492,55.4061,55.0212,55.3501,62195.7815
2011-03-15 10:20:00,79.06,79.32,78.92,79.3,92590.58950784209,55.3221,55.504,55.2241,55.4901,92590.5895
2011-03-15 10:30:00,79.3,79.49,79.19,79.45,65548.94537587886,55.4901,55.623,55.4131,55.595,65548.9454
2011-03-15 10:40:00,79.45,79.65,79.27,79.45,78420.76798269335,55.595,55.735,55.4691,55.595,78420.768
2011-03-15 10:50:00,79.44,79.61,79.34,79.53,89670.09194159004,55.588,55.707,55.518,55.651,89670.0919
2011-03-15 11:00:00,79.54,79.54,79.4,79.41,83288.26392644673,55.658,55.658,55.56,55.567,83288.2639
2011-03-15 11:10:00,79.42,79.6,79.39,79.59,52568.956192536505,55.574,55.7,55.553,55.693,52568.9562
2011-03-15 11:20:00,79.59,79.65,79.51,79.64,32341.806381828013,55.693,55.735,55.637,55.728,32341.8064
2011-03-15 11:30:00,79.64,79.67,79.52,79.65,25419.145484045428,55.728,55.749,55.644,55.735,25419.1455
2011-03-15 11:40:00,79.65,79.68,79.51,79.55,21633.315305570577,55.735,55.756,55.637,55.665,21633.3153
2011-03-15 11:50:00,79.55,79.6,79.46,79.52,28555.97620335316,55.665,55.7,55.602,55.644,28555.9762
2011-03-15 12:00:00,79.53,79.78,79.46,79.7,24986.47917793402,55.651,55.8259,55.602,55.77,24986.4792
2011-03-15 12:10:00,79.7,79.76,79.59,79.62,25959.97836668469,55.77,55.8119,55.693,55.714,25959.9784
2011-03-15 12:20:00,79.62,79.8,79.59,79.7,24878.312601406164,55.714,55.8399,55.693,55.77,24878.3126
2011-03-15 12:30:00,79.69,79.69,79.47,79.51,70524.60789616009,55.763,55.763,55.609,55.637,70524.6079
2011-03-15 12:40:00,79.51,79.52,79.32,79.41,55381.28718226068,55.637,55.644,55.504,55.567,55381.2872
2011-03-15 12:50:00,79.41,79.5,79.33,79.39,29096.809085992427,55.567,55.63,55.511,55.553,29096.8091
2011-03-15 13:00:00,79.39,79.44,79.15,79.16,57111.952406706325,55.553,55.588,55.3851,55.3921,57111.9524
2011-03-15 13:10:00,79.15,79.29,79.03,79.09,44023.79664683613,55.3851,55.4831,55.3011,55.3431,44023.7966
2011-03-15 13:20:00,79.09,79.13,78.99,78.99,38290.968090859926,55.3431,55.3711,55.2731,55.2731,38290.9681
2011-03-15 13:30:00,79.0,79.09,78.94,79.05,70957.2742022715,55.2801,55.3431,55.2381,55.3151,70957.2742
2011-03-15 13:40:00,79.05,79.18,78.95,79.05,32882.63926446728,55.3151,55.4061,55.2451,55.3151,32882.6393
2011-03-15 13:50:00,79.09,79.13,79.0,79.1,35586.8036776636,55.3431,55.3711,55.2801,55.3501,35586.8037
2011-03-15 14:00:00,79.09,79.11,79.02,79.04,31800.97349918875,55.3431,55.3571,55.2941,55.3081,31800.9735
2011-03-15 14:10:00,79.05,79.17,78.93,78.93,64467.27961060032,55.3151,55.3991,55.2311,55.2311,64467.2796
2011-03-15 14:20:00,78.92,79.3,78.92,79.26,59924.2833964305,55.2241,55.4901,55.2241,55.4621,59924.2834
2011-03-15 14:30:00,79.29,79.29,79.07,79.11,49323.95889670092,55.4831,55.4831,55.3291,55.3571,49323.9589
2011-03-15 14:40:00,79.11,79.33,79.1,79.24,47052.46078961601,55.3571,55.511,55.3501,55.4481,47052.4608
2011-03-15 14:50:00,79.24,79.36,79.23,79.28,81341.26554894538,55.4481,55.532,55.4411,55.4761,81341.2655
2011-03-15 15:00:00,79.27,79.5,79.22,79.31,65332.61222282315,55.4691,55.63,55.4341,55.4971,65332.6122
2011-03-15 15:10:00,79.34,79.45,79.26,79.45,60573.282855597616,55.518,55.595,55.4621,55.595,60573.2829
2011-03-15 15:20:00,79.45,79.66,79.42,79.54,71606.27366143861,55.595,55.742,55.574,55.658,71606.2737
2011-03-15 15:30:00,79.55,79.55,79.32,79.48,70200.10816657652,55.665,55.665,55.504,55.616,70200.1082
2011-03-15 15:40:00,79.49,79.63,79.28,79.32,148620.87614926987,55.623,55.721,55.4761,55.504,148620.8761
2011-03-15 15:50:00,79.33,79.46,79.15,79.26,176203.35316387235,55.511,55.602,55.3851,55.4621,176203.3532
2011-03-16 09:30:00,79.15,79.2,78.85,78.86,46619.79448350459,55.3851,55.4201,55.1752,55.1822,46619.7945
2011-03-16 09:40:00,78.86,78.92,78.61,78.7,36992.969172525685,55.1822,55.2241,55.0072,55.0702,36992.9692
2011-03-16 09:50:00,78.72,79.08,78.7,79.01,47485.12709572742,55.0842,55.3361,55.0702,55.2871,47485.1271
2011-03-16 10:00:00,78.99,79.07,78.67,78.7,30502.97458085452,55.2731,55.3291,55.0492,55.0702,30502.9746
2011-03-16 10:10:00,78.72,78.77,78.56,78.77,114872.90427257976,55.0842,55.1192,54.9722,55.1192,114872.9043
2011-03-16 10:20:00,78.76,78.76,78.54,78.59,32882.63926446728,55.1122,55.1122,54.9582,54.9932,32882.6393
2011-03-16 10:30:00,78.6,78.92,78.55,78.92,32990.80584099513,55.0002,55.2241,54.9652,55.2241,32990.8058
2011-03-16 10:40:00,78.91,79.23,78.89,79.2,38615.46782044348,55.2172,55.4411,55.2032,55.4201,38615.4678
2011-03-16 10:50:00,79.2,79.2,78.52,78.53,31043.80746349378,55.4201,55.4201,54.9442,54.9512,31043.8075
2011-03-16 11:00:00,78.52,78.62,78.01,78.55,166468.36127636558,54.9442,55.0142,54.5874,54.9652,166468.3613
2011-03-16 11:10:00,78.55,78.82,78.44,78.51,35694.97025419145,54.9652,55.1542,54.8883,54.9373,35694.9703
2011-03-16 11:20:00,78.46,78.55,78.29,78.55,20876.14926987561,54.9023,54.9652,54.7833,54.9652,20876.1493
2011-03-16 11:30:00,78.55,78.84,78.47,78.62,19145.484045429963,54.9652,55.1682,54.9093,55.0142,19145.484
2011-03-16 11:40:00,78.56,78.68,78.18,78.33,24986.47917793402,54.9722,55.0562,54.7063,54.8113,24986.4792
2011-03-16 11:50:00,78.33,78.34,78.1,78.31,37317.46890210925,54.8113,54.8183,54.6504,54.7973,37317.4689
2011-03-16 12:00:00,78.31,78.35,78.09,78.13,107625.74364521365,54.7973,54.8253,54.6434,54.6713,107625.7436
2011-03-16 12:10:00,78.14,78.32,77.99,78.06,44672.79610600325,54.6783,54.8043,54.5734,54.6224,44672.7961
2011-03-16 12:20:00,78.07,78.39,78.06,78.27,10275.824770146024,54.6294,54.8533,54.6224,54.7693,10275.8248
2011-03-16 12:30:00,78.34,78.39,78.01,78.03,30502.97458085452,54.8183,54.8533,54.5874,54.6014,30502.9746
2011-03-16 12:40:00,78.07,78.36,78.06,78.18,18280.15143320714,54.6294,54.8323,54.6224,54.7063,18280.1514
2011-03-16 12:50:00,78.18,78.23,78.01,78.18,10924.824229313142,54.7063,54.7413,54.5874,54.7063,10924.8242
2011-03-16 13:00:00,78.16,78.33,78.05,78.06,17955.65170362358,54.6923,54.8113,54.6154,54.6224,17955.6517
2011-03-16 13:10:00,78.05,78.07,77.96,78.05,21308.81557598702,54.6154,54.6294,54.5524,54.6154,21308.8156
2011-03-16 13:20:00,78.06,78.07,77.87,78.0,37425.6354786371,54.6224,54.6294,54.4894,54.5804,37425.6355
2011-03-16 13:30:00,77.98,78.0,77.77,77.8,39480.80043266631,54.5664,54.5804,54.4194,54.4404,39480.8004
2011-03-16 13:40:00,77.8,77.86,77.69,77.81,33315.30557057869,54.4404,54.4824,54.3635,54.4474,33315.3056
2011-03-16 13:50:00,77.82,77.96,77.66,77.69,29204.97566252028,54.4544,54.5524,54.3425,54.3635,29204.9757
2011-03-16 14:00:00,77.69,77.72,77.58,77.62,61654.94862087615,54.3635,54.3845,54.2865,54.3145,61654.9486
2011-03-16 14:10:00,77.62,77.63,76.98,77.01,91184.42401298,54.3145,54.3215,53.8666,53.8876,91184.424
2011-03-16 14:20:00,76.96,77.62,76.94,77.48,61005.94916170903,53.8526,54.3145,53.8386,54.2165,61005.9492
2011-03-16 14:30:00,77.47,78.04,77.43,77.95,62303.94808004327,54.2095,54.6084,54.1815,54.5454,62303.9481
2011-03-16 14:40:00,77.92,78.25,77.92,78.05,53650.62195781504,54.5244,54.7553,54.5244,54.6154,53650.622
2011-03-16 14:50:00,78.06,78.18,77.94,78.01,30286.641427798808,54.6224,54.7063,54.5384,54.5874,30286.6414
2011-03-16 15:00:00,77.99,78.17,77.93,78.02,24012.979989183343,54.5734,54.6993,54.5314,54.5944,24012.98
2011-03-16 15:10:00,78.05,78.15,77.86,78.02,28664.14277988101,54.6154,54.6853,54.4824,54.5944,28664.1428
2011-03-16 15:20:00,78.03,78.2,77.82,77.96,74526.77122769064,54.6014,54.7203,54.4544,54.5524,74526.7712
2011-03-16 15:30:00,77.95,78.15,77.85,78.03,106652.24445646295,54.5454,54.6853,54.4754,54.6014,106652.2445
2011-03-16 15:40:00,78.02,78.29,77.95,78.18,158031.36830719307,54.5944,54.7833,54.5454,54.7063,158031.3683
2011-03-16 15:50:00,78.18,78.2,77.71,77.78,213520.8220659816,54.7063,54.7203,54.3775,54.4264,213520.8221
2011-03-17 09:30:00,79.04,79.41,78.0,78.48,66846.94429421308,55.3081,55.567,54.5804,54.9163,66846.9443
2011-03-17 09:40:00,78.43,78.43,78.0,78.16,103948.08004326664,54.8813,54.8813,54.5804,54.6923,103948.08
2011-03-17 09:50:00,78.16,78.53,78.11,78.35,120497.56625202812,54.6923,54.9512,54.6574,54.8253,120497.5663
2011-03-17 10:00:00,78.37,78.88,78.37,78.7,191454.8404542996,54.8393,55.1962,54.8393,55.0702,191454.8405
2011-03-17 10:10:00,78.71,78.96,78.7,78.83,60573.282855597616,55.0772,55.2521,55.0702,55.1612,60573.2829
2011-03-17 10:20:00,78.85,79.09,78.7,79.0,93455.92212006488,55.1752,55.3431,55.0702,55.2801,93455.9221
2011-03-17 10:30:00,79.0,79.07,78.92,78.98,35478.63710113575,55.2801,55.3291,55.2241,55.2661,35478.6371
2011-03-17 10:40:00,78.94,79.08,78.85,79.07,77122.7690643591,55.2381,55.3361,55.1752,55.3291,77122.7691
2011-03-17 10:50:00,79.07,79.19,78.98,79.16,34721.471065440775,55.3291,55.4131,55.2661,55.3921,34721.4711
2011-03-17 11:00:00,79.15,79.22,79.09,79.15,55381.28718226068,55.3851,55.4341,55.3431,55.3851,55381.2872
2011-03-17 11:10:00,79.15,79.21,79.02,79.08,156949.70254191454,55.3851,55.4271,55.2941,55.3361,156949.7025
2011-03-17 11:20:00,79.07,79.12,78.92,78.96,42833.96430502975,55.3291,55.3641,55.2241,55.2521,42833.9643
2011-03-17 11:30:00,78.97,79.22,78.92,79.21,46295.29475392104,55.2591,55.4341,55.2241,55.4271,46295.2948
2011-03-17 11:40:00,79.19,79.2,79.02,79.1,76690.1027582477,55.4131,55.4201,55.2941,55.3501,76690.1028
2011-03-17 11:50:00,79.1,79.16,78.92,78.92,110870.7409410492,55.3501,55.3921,55.2241,55.2241,110870.7409
2011-03-17 12:00:00,78.9,78.99,78.77,78.99,63169.28069226609,55.2102,55.2731,55.1192,55.2731,63169.2807
2011-03-17 12:10:00,78.98,79.22,78.93,79.22,19037.317468902107,55.2661,55.4341,55.2311,55.4341,19037.3175
2011-03-17 12:20:00,79.22,79.29,79.19,79.2,34937.80421849649,55.4341,55.4831,55.4131,55.4201,34937.8042
2011-03-17 12:30:00,79.21,79.28,79.11,79.11,48350.45970795024,55.4271,55.4761,55.3571,55.3571,48350.4597
2011-03-17 12:40:00,79.12,79.14,79.03,79.04,75824.77014602488,55.3641,55.3781,55.3011,55.3081,75824.7701
2011-03-17 12:50:00,79.05,79.13,79.04,79.05,90859.92428339642,55.3151,55.3711,55.3081,55.3151,90859.9243
2011-03-17 13:00:00,79.05,79.1,78.86,79.09,46727.961060032445,55.3151,55.3501,55.1822,55.3431,46727.9611
2011-03-17 13:10:00,79.11,79.37,79.09,79.28,40778.79935100054,55.3571,55.539,55.3431,55.4761,40778.7994
2011-03-17 13:20:00,79.28,79.33,79.07,79.09,35370.470524607896,55.4761,55.511,55.3291,55.3431,35370.4705
2011-03-17 13:30:00,79.09,79.25,79.0,79.24,33423.47214710654,55.3431,55.4551,55.2801,55.4481,33423.4721
2011-03-17 13:40:00,79.25,79.25,79.0,79.1,42401.29799891833,55.4551,55.4551,55.2801,55.3501,42401.298
2011-03-17 13:50:00,79.09,79.14,78.89,79.07,58085.451595457,55.3431,55.3781,55.2032,55.3291,58085.4516
2011-03-17 14:00:00,79.05,79.21,79.0,79.06,35803.136830719304,55.3151,55.4271,55.2801,55.3221,35803.1368
2011-03-17 14:10:00,79.06,79.19,79.02,79.16,52244.45646295295,55.3221,55.4131,55.2941,55.3921,52244.4565
2011-03-17 14:20:00,79.16,79.23,79.04,79.13,34613.30448891292,55.3921,55.4411,55.3081,55.3711,34613.3045
2011-03-17 14:30:00,79.13,79.29,79.11,79.24,46295.29475392104,55.3711,55.4831,55.3571,55.4481,46295.2948
2011-03-17 14:40:00,79.24,79.38,79.21,79.38,72687.93942671714,55.4481,55.546,55.4271,55.546,72687.9394
2011-03-17 14:50:00,79.38,79.57,79.36,79.41,87831.26014061655,55.546,55.679,55.532,55.567,87831.2601
2011-03-17 15:00:00,79.41,80.73,79.39,79.6,447593.2936722552,55.567,56.4907,55.553,55.7,447593.2937
2011-03-17 15:10:00,79.63,79.67,79.46,79.51,46944.29421308816,55.721,55.749,55.602,55.637,46944.2942
2011-03-17 15:20:00,79.51,79.67,79.27,79.59,201730.66522444563,55.637,55.749,55.4691,55.693,201730.6652
2011-03-17 15:30:00,79.59,79.83,79.57,79.81,82963.76419686317,55.693,55.8609,55.679,55.8469,82963.7642
2011-03-17 15:40:00,79.81,79.95,79.72,79.92,110329.90805840994,55.8469,55.9449,55.7839,55.9239,110329.9081
2011-03-17 15:50:00,79.9,79.9,79.67,79.73,125797.72850189293,55.9099,55.9099,55.749,55.7909,125797.7285
2011-03-18 09:30:00,81.04,81.57,80.53,80.95,307409.4104921579,56.7076,57.0785,56.3507,56.6446,307409.4105
2011-03-18 09:40:00,80.94,81.13,80.62,80.78,67820.44348296376,56.6376,56.7706,56.4137,56.5257,67820.4435
2011-03-18 09:50:00,80.79,81.09,80.78,80.93,54840.454299621415,56.5327,56.7426,56.5257,56.6306,54840.4543
2011-03-18 10:00:00,80.91,81.27,80.9,81.23,52028.12330989724,56.6166,56.8686,56.6097,56.8406,52028.1233
2011-03-18 10:10:00,81.23,81.33,81.0,81.17,60789.61600865333,56.8406,56.9105,56.6796,56.7986,60789.616
2011-03-18 10:20:00,81.17,81.33,80.99,81.01,34505.13791238507,56.7986,56.9105,56.6726,56.6866,34505.1379
2011-03-18 10:30:00,81.01,81.24,80.88,81.24,63385.61384532179,56.6866,56.8476,56.5957,56.8476,63385.6138
2011-03-18 10:40:00,81.22,81.35,81.17,81.32,22714.981070849102,56.8336,56.9245,56.7986,56.9035,22714.9811
2011-03-18 10:50:00,81.34,81.43,81.29,81.43,27041.64413196322,56.9175,56.9805,56.8826,56.9805,27041.6441
2011-03-18 11:00:00,81.44,81.59,81.34,81.34,34396.97133585722,56.9875,57.0925,56.9175,56.9175,34396.9713
2011-03-18 11:10:00,81.35,81.36,81.14,81.22,37750.13520822066,56.9245,56.9315,56.7776,56.8336,37750.1352
2011-03-18 11:20:00,81.22,81.29,81.02,81.03,33531.638723634394,56.8336,56.8826,56.6936,56.7006,33531.6387
2011-03-18 11:30:00,81.02,81.44,80.99,81.35,46511.62790697674,56.6936,56.9875,56.6726,56.9245,46511.6279
2011-03-18 11:40:00,81.38,81.39,81.05,81.15,30394.808004326664,56.9455,56.9525,56.7146,56.7846,30394.808
2011-03-18 11:50:00,81.15,81.21,81.1,81.18,29096.809085992427,56.7846,56.8266,56.7496,56.8056,29096.8091
2011-03-18 12:00:00,81.17,81.17,81.08,81.09,28231.47647376961,56.7986,56.7986,56.7356,56.7426,28231.4765
2011-03-18 12:10:00,81.11,81.19,81.04,81.14,45213.62898864251,56.7566,56.8126,56.7076,56.7776,45213.629
2011-03-18 12:20:00,81.14,81.29,81.07,81.15,22390.48134126555,56.7776,56.8826,56.7286,56.7846,22390.4813
2011-03-18 12:30:00,81.16,81.28,81.1,81.26,142779.8810167658,56.7916,56.8756,56.7496,56.8616,142779.881
2011-03-18 12:40:00,81.26,82.04,81.26,82.03,114007.57166035696,56.8616,57.4074,56.8616,57.4004,114007.5717
2011-03-18 12:50:00,82.04,82.06,81.74,81.86,84586.26284478095,57.4074,57.4214,57.1974,57.2814,84586.2628
2011-03-18 13:00:00,81.86,81.98,81.86,81.92,39264.4672796106,57.2814,57.3654,57.2814,57.3234,39264.4673
2011-03-18 13:10:00,81.91,81.97,81.83,81.96,37750.13520822066,57.3164,57.3584,57.2604,57.3514,37750.1352
2011-03-18 13:20:00,81.97,81.97,81.79,81.9,27690.64359113034,57.3584,57.3584,57.2324,57.3094,27690.6436
2011-03-18 13:30:00,81.91,82.02,81.83,81.97,43266.630611141154,57.3164,57.3934,57.2604,57.3584,43266.6306
2011-03-18 13:40:00,81.96,81.96,81.74,81.76,32125.47322877231,57.3514,57.3514,57.1974,57.2114,32125.4732
2011-03-18 13:50:00,81.77,81.84,81.69,81.69,26933.47755543537,57.2184,57.2674,57.1625,57.1625,26933.4776
2011-03-18 14:00:00,81.7,81.74,81.58,81.59,30611.141157382368,57.1694,57.1974,57.0855,57.0925,30611.1412
2011-03-18 14:10:00,81.6,81.6,81.3,81.37,74959.43753380205,57.0995,57.0995,56.8895,56.9385,74959.4375
2011-03-18 14:20:00,81.37,81.46,81.36,81.42,42942.1308815576,56.9385,57.0015,56.9315,56.9735,42942.1309
2011-03-18 14:30:00,81.43,81.64,81.35,81.58,33531.638723634394,56.9805,57.1275,56.9245,57.0855,33531.6387
2011-03-18 14:40:00,81.57,81.58,81.36,81.41,38615.46782044348,57.0785,57.0855,56.9315,56.9665,38615.4678
2011-03-18 14:50:00,81.41,81.49,81.04,81.15,52136.2898864251,56.9665,57.0225,56.7076,56.7846,52136.2899
2011-03-18 15:00:00,81.16,81.24,81.01,81.1,27474.31043807464,56.7916,56.8476,56.6866,56.7496,27474.3104
2011-03-18 15:10:00,81.1,81.17,81.0,81.17,39372.633856138455,56.7496,56.7986,56.6796,56.7986,39372.6339
2011-03-18 15:20:00,81.15,81.18,81.09,81.1,33856.13845321796,56.7846,56.8056,56.7426,56.7496,33856.1385
2011-03-18 15:30:00,81.11,81.31,81.11,81.25,68793.94267171444,56.7566,56.8965,56.7566,56.8546,68793.9427
2011-03-18 15:40:00,81.25,81.33,81.14,81.16,73985.93834505137,56.8546,56.9105,56.7776,56.7916,73985.9383
2011-03-18 15:50:00,81.15,81.39,81.12,81.37,165494.86208761492,56.7846,56.9525,56.7636,56.9385,165494.8621
2011-03-21 09:30:00,82.28,82.33,81.83,81.93,33531.638723634394,57.5753,57.6103,57.2604,57.3304,33531.6387
2011-03-21 09:40:00,81.92,82.47,81.88,82.43,38831.80097349919,57.3234,57.7083,57.2954,57.6803,38831.801
2011-03-21 09:50:00,82.43,82.64,82.29,82.54,34288.80475932937,57.6803,57.8272,57.5823,57.7572,34288.8048
2011-03-21 10:00:00,82.54,82.73,82.37,82.65,36560.30286641428,57.7572,57.8902,57.6383,57.8342,36560.3029
2011-03-21 10:10:00,82.67,82.67,82.29,82.35,21200.648999459165,57.8482,57.8482,57.5823,57.6243,21200.649
2011-03-21 10:20:00,82.33,82.38,82.2,82.35,29962.14169821525,57.6103,57.6453,57.5193,57.6243,29962.1417
2011-03-21 10:30:00,82.34,82.34,82.1,82.17,23796.646836127635,57.6173,57.6173,57.4493,57.4983,23796.6468
2011-03-21 10:40:00,82.15,82.15,81.98,82.06,24445.64629529475,57.4843,57.4843,57.3654,57.4214,24445.6463
2011-03-21 10:50:00,82.08,82.27,82.03,82.27,16224.986479177933,57.4354,57.5683,57.4004,57.5683,16224.9865
2011-03-21 11:00:00,82.33,82.41,82.22,82.23,26608.977825851813,57.6103,57.6663,57.5333,57.5403,26608.9778
2011-03-21 11:10:00,82.23,82.26,82.02,82.06,22174.14818820984,57.5403,57.5613,57.3934,57.4214,22174.1482
2011-03-21 11:20:00,82.08,82.08,81.9,81.98,27582.47701460249,57.4354,57.4354,57.3094,57.3654,27582.477
2011-03-21 11:30:00,81.98,82.0,81.83,81.85,26392.644672796105,57.3654,57.3794,57.2604,57.2744,26392.6447
2011-03-21 11:40:00,81.84,81.89,81.8,81.86,9085.992428339645,57.2674,57.3024,57.2394,57.2814,9085.9924
2011-03-21 11:50:00,81.86,81.92,81.84,81.91,12114.656571119524,57.2814,57.3234,57.2674,57.3164,12114.6566
2011-03-21 12:00:00,81.94,81.95,81.87,81.9,23147.64737696052,57.3374,57.3444,57.2884,57.3094,23147.6474
2011-03-21 12:10:00,81.89,81.93,81.84,81.86,11357.490535424551,57.3024,57.3304,57.2674,57.2814,11357.4905
2011-03-21 12:20:00,81.86,81.95,81.8,81.95,14386.154678204435,57.2814,57.3444,57.2394,57.3444,14386.1547
2011-03-21 12:30:00,81.93,81.94,81.79,81.81,23904.813412655487,57.3304,57.3374,57.2324,57.2464,23904.8134
2011-03-21 12:40:00,81.8,81.86,81.72,81.78,11249.3239588967,57.2394,57.2814,57.1834,57.2254,11249.324
2011-03-21 12:50:00,81.79,81.79,81.65,81.68,18171.98485667929,57.2324,57.2324,57.1345,57.1555,18171.9849
2011-03-21 13:00:00,81.68,81.73,81.61,81.7,43807.46349378042,57.1555,57.1904,57.1065,57.1694,43807.4635
2011-03-21 13:10:00,81.69,81.86,81.64,81.79,46836.127636560304,57.1625,57.2814,57.1275,57.2324,46836.1276
2011-03-21 13:20:00,81.77,81.78,81.51,81.54,25635.478637101136,57.2184,57.2254,57.0365,57.0575,25635.4786
2011-03-21 13:30:00,81.56,81.58,81.46,81.52,14926.9875608437,57.0715,57.0855,57.0015,57.0435,14926.9876
2011-03-21 13:40:00,81.52,81.71,81.49,81.61,9951.325040562466,57.0435,57.1764,57.0225,57.1065,9951.325
2011-03-21 13:50:00,81.56,81.73,81.55,81.71,8220.65981611682,57.0715,57.1904,57.0645,57.1764,8220.6598
2011-03-21 14:00:00,81.72,81.8,81.61,81.65,55597.62033531639,57.1834,57.2394,57.1065,57.1345,55597.6203
2011-03-21 14:10:00,81.63,81.8,81.6,81.77,25851.81179015684,57.1205,57.2394,57.0995,57.2184,25851.8118
2011-03-21 14:20:00,81.75,81.83,81.67,81.67,23255.81395348837,57.2044,57.2604,57.1485,57.1485,23255.814
2011-03-21 14:30:00,81.68,81.94,81.67,81.93,21200.648999459165,57.1555,57.3374,57.1485,57.3304,21200.649
2011-03-21 14:40:00,81.93,81.93,81.79,81.86,10492.15792320173,57.3304,57.3304,57.2324,57.2814,10492.1579
2011-03-21 14:50:00,81.86,81.86,81.74,81.76,15143.320713899404,57.2814,57.2814,57.1974,57.2114,15143.3207
2011-03-21 15:00:00,81.75,81.93,81.74,81.89,23039.480800432662,57.2044,57.3304,57.1974,57.3024,23039.4808
2011-03-21 15:10:00,81.89,81.92,81.74,81.77,14602.48783126014,57.3024,57.3234,57.1974,57.2184,14602.4878
2011-03-21 15:20:00,81.76,81.77,81.64,81.7,20227.14981070849,57.2114,57.2184,57.1275,57.1694,20227.1498
2011-03-21 15:30:00,81.68,81.69,81.62,81.64,40562.46619794484,57.1555,57.1625,57.1135,57.1275,40562.4662
2011-03-21 15:40:00,81.64,81.69,81.59,81.63,48566.792861005946,57.1275,57.1625,57.0925,57.1205,48566.7929
2011-03-21 15:50:00,81.61,81.72,81.6,81.7,117252.56895619254,57.1065,57.1834,57.0995,57.1694,117252.569
2011-03-22 09:30:00,81.61,81.96,81.58,81.92,29421.308815575987,57.1065,57.3514,57.0855,57.3234,29421.3088
2011-03-22 09:40:00,81.84,81.87,81.4,81.48,33315.30557057869,57.2674,57.2884,56.9595,57.0155,33315.3056
2011-03-22 09:50:00,81.49,81.61,81.29,81.29,30502.97458085452,57.0225,57.1065,56.8826,56.8826,30502.9746
2011-03-22 10:00:00,81.26,81.49,81.25,81.49,21849.648458626285,56.8616,57.0225,56.8546,57.0225,21849.6485
2011-03-22 10:10:00,81.46,81.56,81.37,81.52,27474.31043807464,57.0015,57.0715,56.9385,57.0435,27474.3104
2011-03-22 10:20:00,81.51,81.74,81.49,81.74,13412.655489453758,57.0365,57.1974,57.0225,57.1974,13412.6555
2011-03-22 10:30:00,81.73,81.74,81.56,81.6,11573.82368848026,57.1904,57.1974,57.0715,57.0995,11573.8237
2011-03-22 10:40:00,81.61,81.69,81.47,81.51,29962.14169821525,57.1065,57.1625,57.0085,57.0365,29962.1417
2011-03-22 10:50:00,81.49,81.62,81.29,81.29,25851.81179015684,57.0225,57.1135,56.8826,56.8826,25851.8118
2011-03-22 11:00:00,81.28,81.31,81.16,81.21,24121.146565711195,56.8756,56.8965,56.7916,56.8266,24121.1466
2011-03-22 11:10:00,81.19,81.22,81.03,81.18,16873.98593834505,56.8126,56.8336,56.7006,56.8056,16873.9859
2011-03-22 11:20:00,81.12,81.22,81.12,81.18,7787.993510005408,56.7636,56.8336,56.7636,56.8056,7787.9935
2011-03-22 11:30:00,81.17,81.22,81.09,81.16,4867.49594375338,56.7986,56.8336,56.7426,56.7916,4867.4959
2011-03-22 11:40:00,81.15,81.22,81.12,81.22,15143.320713899404,56.7846,56.8336,56.7636,56.8336,15143.3207
2011-03-22 11:50:00,81.21,81.22,81.12,81.18,25851.81179015684,56.8266,56.8336,56.7636,56.8056,25851.8118
2011-03-22 12:00:00,81.19,81.22,81.14,81.16,9843.158464034614,56.8126,56.8336,56.7776,56.7916,9843.1585
2011-03-22 12:10:00,81.19,81.22,81.14,81.21,9410.4921579232,56.8126,56.8336,56.7776,56.8266,9410.4922
2011-03-22 12:20:00,81.2,81.27,81.09,81.09,12763.656030286642,56.8196,56.8686,56.7426,56.7426,12763.656
2011-03-22 12:30:00,81.11,81.13,81.03,81.1,8004.326663061114,56.7566,56.7706,56.7006,56.7496,8004.3267
2011-03-22 12:40:00,81.08,81.1,80.97,81.06,17631.15197404002,56.7356,56.7496,56.6586,56.7216,17631.152
2011-03-22 12:50:00,81.06,81.15,81.02,81.09,4651.162790697675,56.7216,56.7846,56.6936,56.7426,4651.1628
2011-03-22 13:00:00,81.06,81.06,80.98,81.0,9734.99188750676,56.7216,56.7216,56.6656,56.6796,9734.9919
2011-03-22 13:10:00,80.99,81.12,80.99,81.03,11898.323418063816,56.6726,56.7636,56.6726,56.7006,11898.3234
2011-03-22 13:20:00,81.06,81.07,80.93,81.0,11357.490535424551,56.7216,56.7286,56.6306,56.6796,11357.4905
2011-03-22 13:30:00,80.99,81.06,80.92,80.98,10816.657652785289,56.6726,56.7216,56.6236,56.6656,10816.6577
2011-03-22 13:40:00,80.99,81.13,80.99,81.11,14061.654948620877,56.6726,56.7706,56.6726,56.7566,14061.6549
2011-03-22 13:50:00,81.11,81.22,81.11,81.13,13628.988642509465,56.7566,56.8336,56.7566,56.7706,13628.9886
2011-03-22 14:00:00,81.16,81.16,80.97,80.97,14386.154678204435,56.7916,56.7916,56.6586,56.6586,14386.1547
2011-03-22 14:10:00,80.97,81.13,80.97,81.12,21200.648999459165,56.6586,56.7706,56.6586,56.7636,21200.649
2011-03-22 14:20:00,81.11,81.12,81.05,81.05,20227.14981070849,56.7566,56.7636,56.7146,56.7146,20227.1498
2011-03-22 14:30:00,81.06,81.14,81.05,81.08,21200.648999459165,56.7216,56.7776,56.7146,56.7356,21200.649
2011-03-22 14:40:00,81.08,81.08,81.04,81.08,25743.645213628988,56.7356,56.7356,56.7076,56.7356,25743.6452
2011-03-22 14:50:00,81.08,81.24,81.05,81.18,17414.818820984314,56.7356,56.8476,56.7146,56.8056,17414.8188
2011-03-22 15:00:00,81.22,81.24,81.12,81.16,16224.986479177933,56.8336,56.8476,56.7636,56.7916,16224.9865
2011-03-22 15:10:00,81.17,81.24,81.14,81.17,14818.820984315846,56.7986,56.8476,56.7776,56.7986,14818.821
2011-03-22 15:20:00,81.17,81.25,81.17,81.25,22606.814494321254,56.7986,56.8546,56.7986,56.8546,22606.8145
2011-03-22 15:30:00,81.25,81.36,81.25,81.3,19361.817198485667,56.8546,56.9315,56.8546,56.8895,19361.8172
2011-03-22 15:40:00,81.28,81.33,81.22,81.25,23688.480259599783,56.8756,56.9105,56.8336,56.8546,23688.4803
2011-03-22 15:50:00,81.25,81.3,81.2,81.22,43266.630611141154,56.8546,56.8895,56.8196,56.8336,43266.6306
2011-03-23 09:30:00,81.02,81.22,80.69,80.72,40778.79935100054,56.6936,56.8336,56.4627,56.4837,40778.7994
2011-03-23 09:40:00,80.71,80.8,80.4,80.4,46295.29475392104,56.4767,56.5397,56.2598,56.2598,46295.2948
2011-03-23 09:50:00,80.39,80.6,80.39,80.49,77014.60248783126,56.2528,56.3997,56.2528,56.3228,77014.6025
2011-03-23 10:00:00,80.45,80.45,80.23,80.36,54732.28772309356,56.2948,56.2948,56.1408,56.2318,54732.2877
2011-03-23 10:10:00,80.34,80.43,80.21,80.39,35803.136830719304,56.2178,56.2808,56.1268,56.2528,35803.1368
2011-03-23 10:20:00,80.38,80.73,80.38,80.71,46619.79448350459,56.2458,56.4907,56.2458,56.4767,46619.7945
2011-03-23 10:30:00,80.74,80.92,80.73,80.8,34505.13791238507,56.4977,56.6236,56.4907,56.5397,34505.1379
2011-03-23 10:40:00,80.8,80.8,80.39,80.59,16008.653326122228,56.5397,56.5397,56.2528,56.3927,16008.6533
2011-03-23 10:50:00,80.6,80.69,80.56,80.63,16982.152514872905,56.3997,56.4627,56.3717,56.4207,16982.1525
2011-03-23 11:00:00,80.63,80.74,80.56,80.63,32666.306111411574,56.4207,56.4977,56.3717,56.4207,32666.3061
2011-03-23 11:10:00,80.66,80.72,80.57,80.68,27257.97728501893,56.4417,56.4837,56.3787,56.4557,27257.9773
2011-03-23 11:20:00,80.66,80.72,80.6,80.7,17090.319091400757,56.4417,56.4837,56.3997,56.4697,17090.3191
2011-03-23 11:30:00,80.7,80.81,80.63,80.68,19578.15035154137,56.4697,56.5467,56.4207,56.4557,19578.1504
2011-03-23 11:40:00,80.68,80.95,80.62,80.92,41319.6322336398,56.4557,56.6446,56.4137,56.6236,41319.6322
2011-03-23 11:50:00,80.91,80.99,80.77,80.78,15900.486749594374,56.6166,56.6726,56.5187,56.5257,15900.4867
2011-03-23 12:00:00,80.8,80.96,80.79,80.88,18496.484586262843,56.5397,56.6516,56.5327,56.5957,18496.4846
2011-03-23 12:10:00,80.88,80.94,80.83,80.94,19686.316928069227,56.5957,56.6376,56.5607,56.6376,19686.3169
2011-03-23 12:20:00,80.93,81.22,80.93,81.22,24445.64629529475,56.6306,56.8336,56.6306,56.8336,24445.6463
2011-03-23 12:30:00,81.22,81.33,81.14,81.22,19253.65062195781,56.8336,56.9105,56.7776,56.8336,19253.6506
2011-03-23 12:40:00,81.23,81.36,81.13,81.2,17955.65170362358,56.8406,56.9315,56.7706,56.8196,17955.6517
2011-03-23 12:50:00,81.21,81.29,81.17,81.25,9194.159004867495,56.8266,56.8826,56.7986,56.8546,9194.159
2011-03-23 13:00:00,81.23,81.24,81.07,81.11,10275.824770146024,56.8406,56.8476,56.7286,56.7566,10275.8248
2011-03-23 13:10:00,81.12,81.25,81.1,81.24,14169.821525148727,56.7636,56.8546,56.7496,56.8476,14169.8215
2011-03-23 13:20:00,81.21,81.34,81.21,81.31,18712.81773931855,56.8266,56.9175,56.8266,56.8965,18712.8177
2011-03-23 13:30:00,81.3,81.42,81.3,81.42,20010.816657652784,56.8895,56.9735,56.8895,56.9735,20010.8167
2011-03-23 13:40:00,81.41,81.45,81.35,81.42,15251.487290427258,56.9665,56.9945,56.9245,56.9735,15251.4873
2011-03-23 13:50:00,81.44,81.63,81.42,81.61,38507.30124391563,56.9875,57.1205,56.9735,57.1065,38507.3012
2011-03-23 14:00:00,81.61,81.64,81.51,81.62,23255.81395348837,57.1065,57.1275,57.0365,57.1135,23255.814
2011-03-23 14:10:00,81.65,81.72,81.59,81.71,44348.29637641968,57.1345,57.1834,57.0925,57.1764,44348.2964
2011-03-23 14:20:00,81.71,81.79,81.68,81.78,20227.14981070849,57.1764,57.2324,57.1555,57.2254,20227.1498
2011-03-23 14:30:00,81.78,81.87,81.76,81.86,55813.95348837209,57.2254,57.2884,57.2114,57.2814,55813.9535
2011-03-23 14:40:00,81.86,81.91,81.82,81.9,43374.797187669006,57.2814,57.3164,57.2534,57.3094,43374.7972
2011-03-23 14:50:00,81.9,82.18,81.9,81.98,35478.63710113575,57.3094,57.5053,57.3094,57.3654,35478.6371
2011-03-23 15:00:00,81.99,81.99,81.81,81.83,32233.63980530016,57.3724,57.3724,57.2464,57.2604,32233.6398
2011-03-23 15:10:00,81.84,82.07,81.83,81.99,58301.78474851271,57.2674,57.4284,57.2604,57.3724,58301.7847
2011-03-23 15:20:00,82.0,82.09,81.96,82.08,46511.62790697674,57.3794,57.4424,57.3514,57.4354,46511.6279
2011-03-23 15:30:00,82.06,82.06,81.87,81.99,54299.62141698216,57.4214,57.4214,57.2884,57.3724,54299.6214
2011-03-23 15:40:00,81.97,82.07,81.92,81.93,60573.282855597616,57.3584,57.4284,57.3234,57.3304,60573.2829
2011-03-23 15:50:00,81.93,81.98,81.77,81.86,129475.39210383991,57.3304,57.3654,57.2184,57.2814,129475.3921
2011-03-24 09:30:00,82.31,82.39,81.97,82.05,28664.14277988101,57.5963,57.6523,57.3584,57.4144,28664.1428
2011-03-24 09:40:00,82.06,82.33,81.81,82.11,42617.63115197404,57.4214,57.6103,57.2464,57.4563,42617.6312
2011-03-24 09:50:00,82.11,82.33,82.07,82.12,51595.45700378583,57.4563,57.6103,57.4284,57.4633,51595.457
2011-03-24 10:00:00,82.14,82.23,81.95,82.03,51703.62358031368,57.4773,57.5403,57.3444,57.4004,51703.6236
2011-03-24 10:10:00,82.06,82.06,81.75,81.98,43158.4640346133,57.4214,57.4214,57.2044,57.3654,43158.464
2011-03-24 10:20:00,82.01,82.11,81.97,82.08,43591.13034072472,57.3864,57.4563,57.3584,57.4354,43591.1303
2011-03-24 10:30:00,82.06,82.42,82.03,82.4,51595.45700378583,57.4214,57.6733,57.4004,57.6593,51595.457
2011-03-24 10:40:00,82.38,82.59,82.38,82.57,54624.12114656571,57.6453,57.7922,57.6453,57.7782,54624.1211
2011-03-24 10:50:00,82.57,83.01,82.57,82.96,66197.94483504597,57.7782,58.0861,57.7782,58.0511,66197.9448
2011-03-24 11:00:00,82.98,82.99,82.59,82.68,69334.7755543537,58.0651,58.0721,57.7922,57.8552,69334.7756
2011-03-24 11:10:00,82.68,82.76,82.59,82.67,31043.80746349378,57.8552,57.9112,57.7922,57.8482,31043.8075
2011-03-24 11:20:00,82.66,82.82,82.61,82.78,29529.47539210384,57.8412,57.9532,57.8062,57.9252,29529.4754
2011-03-24 11:30:00,82.78,82.81,82.66,82.79,20227.14981070849,57.9252,57.9462,57.8412,57.9322,20227.1498
2011-03-24 11:40:00,82.78,82.78,82.57,82.59,28231.47647376961,57.9252,57.9252,57.7782,57.7922,28231.4765
2011-03-24 11:50:00,82.56,82.83,82.56,82.75,16008.653326122228,57.7712,57.9602,57.7712,57.9042,16008.6533
2011-03-24 12:00:00,82.76,82.85,82.68,82.77,20118.98323418064,57.9112,57.9742,57.8552,57.9182,20118.9832
2011-03-24 12:10:00,82.81,82.87,82.75,82.83,8761.492698756085,57.9462,57.9882,57.9042,57.9602,8761.4927
2011-03-24 12:20:00,82.82,82.88,82.77,82.81,7679.826933477555,57.9532,57.9952,57.9182,57.9462,7679.8269
2011-03-24 12:30:00,82.8,82.8,82.57,82.59,10167.658193618172,57.9392,57.9392,57.7782,57.7922,10167.6582
2011-03-24 12:40:00,82.6,82.6,82.52,82.55,4434.8296376419685,57.7992,57.7992,57.7432,57.7642,4434.8296
2011-03-24 12:50:00,82.55,82.55,82.24,82.34,22931.31422390481,57.7642,57.7642,57.5473,57.6173,22931.3142
2011-03-24 13:00:00,82.34,82.44,82.27,82.37,16765.819361817197,57.6173,57.6873,57.5683,57.6383,16765.8194
2011-03-24 13:10:00,82.39,82.57,82.34,82.55,16657.652785289345,57.6523,57.7782,57.6173,57.7642,16657.6528
2011-03-24 13:20:00,82.55,82.55,82.36,82.45,14710.654407787992,57.7642,57.7642,57.6313,57.6943,14710.6544
2011-03-24 13:30:00,82.45,82.54,82.44,82.47,13953.488372093025,57.6943,57.7572,57.6873,57.7083,13953.4884
2011-03-24 13:40:00,82.45,82.47,82.34,82.36,12871.822606814494,57.6943,57.7083,57.6173,57.6313,12871.8226
2011-03-24 13:50:00,82.38,82.53,82.32,82.49,11790.156841535963,57.6453,57.7502,57.6033,57.7223,11790.1568
2011-03-24 14:00:00,82.51,82.6,82.51,82.55,9194.159004867495,57.7362,57.7992,57.7362,57.7642,9194.159
2011-03-24 14:10:00,82.58,82.61,82.49,82.54,10275.824770146024,57.7852,57.8062,57.7223,57.7572,10275.8248
2011-03-24 14:20:00,82.58,82.73,82.58,82.72,17631.15197404002,57.7852,57.8902,57.7852,57.8832,17631.152
2011-03-24 14:30:00,82.72,82.81,82.68,82.81,23904.813412655487,57.8832,57.9462,57.8552,57.9462,23904.8134
2011-03-24 14:40:00,82.81,82.91,82.75,82.87,21957.815035154137,57.9462,58.0161,57.9042,57.9882,21957.815
2011-03-24 14:50:00,82.87,82.91,82.73,82.81,15792.320173066522,57.9882,58.0161,57.8902,57.9462,15792.3202
2011-03-24 15:00:00,82.83,82.86,82.7,82.84,11898.323418063816,57.9602,57.9812,57.8692,57.9672,11898.3234
2011-03-24 15:10:00,82.84,82.98,82.81,82.97,14494.321254732287,57.9672,58.0651,57.9462,58.0581,14494.3213
2011-03-24 15:20:00,82.97,83.08,82.96,83.06,38074.63493780421,58.0581,58.1351,58.0511,58.1211,38074.6349
2011-03-24 15:30:00,83.06,83.08,82.91,82.99,39156.30070308274,58.1211,58.1351,58.0161,58.0721,39156.3007
2011-03-24 15:40:00,82.99,83.03,82.92,83.0,46944.29421308816,58.0721,58.1001,58.0231,58.0791,46944.2942
2011-03-24 15:50:00,82.99,83.08,82.99,83.04,64142.779881016766,58.0721,58.1351,58.0721,58.1071,64142.7799
2011-03-25 09:30:00,83.16,83.21,83.08,83.13,63169.28069226609,58.1911,58.2261,58.1351,58.1701,63169.2807
2011-03-25 09:40:00,83.15,83.21,83.1,83.19,37858.30178474851,58.1841,58.2261,58.1491,58.2121,37858.3018
2011-03-25 09:50:00,83.19,83.37,83.03,83.3,116928.06922660898,58.2121,58.338,58.1001,58.289,116928.0692
2011-03-25 10:00:00,83.32,83.44,83.21,83.4,66197.94483504597,58.303,58.387,58.2261,58.359,66197.9448
2011-03-25 10:10:00,83.36,83.38,83.2,83.23,30286.641427798808,58.331,58.345,58.2191,58.2401,30286.6414
2011-03-25 10:20:00,83.23,83.31,83.16,83.26,27690.64359113034,58.2401,58.296,58.1911,58.2611,27690.6436
2011-03-25 10:30:00,83.28,83.51,83.24,83.34,12871.822606814494,58.2751,58.436,58.2471,58.317,12871.8226
2011-03-25 10:40:00,83.35,83.45,83.35,83.41,12763.656030286642,58.324,58.394,58.324,58.366,12763.656
2011-03-25 10:50:00,83.38,83.57,83.33,83.54,23580.31368307193,58.345,58.478,58.31,58.457,23580.3137
2011-03-25 11:00:00,83.55,83.7,83.55,83.7,27149.81070849108,58.464,58.5689,58.464,58.5689,27149.8107
2011-03-25 11:10:00,83.7,83.74,83.61,83.71,10600.324499729582,58.5689,58.5969,58.506,58.5759,10600.3245
2011-03-25 11:20:00,83.72,83.75,83.62,83.67,13845.32179556517,58.5829,58.6039,58.513,58.548,13845.3218
2011-03-25 11:30:00,83.67,83.67,83.51,83.52,9518.658734451054,58.548,58.548,58.436,58.443,9518.6587
2011-03-25 11:40:00,83.53,83.76,83.49,83.75,24770.14602487831,58.45,58.6109,58.422,58.6039,24770.146
2011-03-25 11:50:00,83.71,83.78,83.66,83.78,8977.82585181179,58.5759,58.6249,58.541,58.6249,8977.8259
2011-03-25 12:00:00,83.76,83.83,83.76,83.77,24445.64629529475,58.6109,58.6599,58.6109,58.6179,24445.6463
2011-03-25 12:10:00,83.79,83.87,83.78,83.86,10383.991346673878,58.6319,58.6879,58.6249,58.6809,10383.9913
2011-03-25 12:20:00,83.86,83.89,83.7,83.7,17631.15197404002,58.6809,58.7019,58.5689,58.5689,17631.152
2011-03-25 12:30:00,83.7,83.75,83.46,83.57,23147.64737696052,58.5689,58.6039,58.401,58.478,23147.6474
2011-03-25 12:40:00,83.55,83.63,83.51,83.58,20010.816657652784,58.464,58.52,58.436,58.485,20010.8167
2011-03-25 12:50:00,83.57,83.65,83.55,83.55,12006.489994591671,58.478,58.534,58.464,58.464,12006.49
2011-03-25 13:00:00,83.56,83.57,83.36,83.44,26284.478096268253,58.471,58.478,58.331,58.387,26284.4781
2011-03-25 13:10:00,83.41,83.43,83.32,83.34,11141.157382368849,58.366,58.38,58.303,58.317,11141.1574
2011-03-25 13:20:00,83.35,83.48,83.34,83.48,2812.330989724175,58.324,58.415,58.317,58.415,2812.331
2011-03-25 13:30:00,83.51,83.54,83.43,83.5,5949.161709031909,58.436,58.457,58.38,58.429,5949.1617
2011-03-25 13:40:00,83.52,83.57,83.5,83.53,5083.829096809086,58.443,58.478,58.429,58.45,5083.8291
2011-03-25 13:50:00,83.53,83.57,83.33,83.41,10708.491076257436,58.45,58.478,58.31,58.366,10708.4911
2011-03-25 14:00:00,83.41,83.45,83.38,83.45,6273.661438615468,58.366,58.394,58.345,58.394,6273.6614
2011-03-25 14:10:00,83.45,83.55,83.37,83.37,7030.8274743104375,58.394,58.464,58.338,58.338,7030.8275
2011-03-25 14:20:00,83.38,83.44,83.31,83.34,6381.828015143321,58.345,58.387,58.296,58.317,6381.828
2011-03-25 14:30:00,83.31,83.4,83.29,83.39,7355.327203893997,58.296,58.359,58.282,58.352,7355.3272
2011-03-25 14:40:00,83.37,83.42,83.31,83.35,8977.82585181179,58.338,58.373,58.296,58.324,8977.8259
2011-03-25 14:50:00,83.36,83.45,83.36,83.44,5516.495402920497,58.331,58.394,58.331,58.387,5516.4954
2011-03-25 15:00:00,83.43,83.43,83.33,83.35,8220.65981611682,58.38,58.38,58.31,58.324,8220.6598
2011-03-25 15:10:00,83.35,83.44,83.33,83.33,15251.487290427258,58.324,58.387,58.31,58.31,15251.4873
2011-03-25 15:20:00,83.32,83.34,83.21,83.24,12114.656571119524,58.303,58.317,58.2261,58.2471,12114.6566
2011-03-25 15:30:00,83.24,83.32,83.23,83.32,13196.322336398052,58.2471,58.303,58.2401,58.303,13196.3223
2011-03-25 15:40:00,83.29,83.35,83.18,83.18,76365.60302866415,58.282,58.324,58.2051,58.2051,76365.603
2011-03-25 15:50:00,83.17,83.17,83.05,83.15,45754.461871281776,58.1981,58.1981,58.1141,58.1841,45754.4619
2011-03-28 09:30:00,83.49,83.75,83.31,83.57,50297.4580854516,58.422,58.6039,58.296,58.478,50297.4581
2011-03-28 09:40:00,83.59,83.71,83.43,83.62,15792.320173066522,58.492,58.5759,58.38,58.513,15792.3202
2011-03-28 09:50:00,83.58,83.58,83.42,83.45,29637.64196863169,58.485,58.485,58.373,58.394,29637.642
2011-03-28 10:00:00,83.51,83.54,83.33,83.4,13845.32179556517,58.436,58.457,58.31,58.359,13845.3218
2011-03-28 10:10:00,83.42,83.45,83.34,83.45,13628.988642509465,58.373,58.394,58.317,58.394,13628.9886
2011-03-28 10:20:00,83.46,83.51,83.34,83.45,20767.98269334776,58.401,58.436,58.317,58.394,20767.9827
2011-03-28 10:30:00,83.41,83.56,83.41,83.51,13304.488912925906,58.366,58.471,58.366,58.436,13304.4889
2011-03-28 10:40:00,83.51,83.56,83.45,83.45,10816.657652785289,58.436,58.471,58.394,58.394,10816.6577
2011-03-28 10:50:00,83.46,83.49,83.35,83.42,20227.14981070849,58.401,58.422,58.324,58.373,20227.1498
2011-03-28 11:00:00,83.42,83.42,83.26,83.38,18388.31800973499,58.373,58.373,58.2611,58.345,18388.318
2011-03-28 11:10:00,83.37,83.48,83.37,83.47,13304.488912925906,58.338,58.415,58.338,58.408,13304.4889
2011-03-28 11:20:00,83.46,83.57,83.44,83.57,4542.9962141698215,58.401,58.478,58.387,58.478,4542.9962
2011-03-28 11:30:00,83.57,83.57,83.38,83.41,6489.994591671173,58.478,58.478,58.345,58.366,6489.9946
2011-03-28 11:40:00,83.39,83.44,83.34,83.41,12006.489994591671,58.352,58.387,58.317,58.366,12006.49
2011-03-28 11:50:00,83.41,83.45,83.38,83.45,3244.9972958355866,58.366,58.394,58.345,58.394,3244.9973
2011-03-28 12:00:00,83.45,83.49,83.39,83.46,8112.493239588966,58.394,58.422,58.352,58.401,8112.4932
2011-03-28 12:10:00,83.46,83.54,83.45,83.45,4434.8296376419685,58.401,58.457,58.394,58.394,4434.8296
2011-03-28 12:20:00,83.45,83.45,83.43,83.45,2920.497566252028,58.394,58.394,58.38,58.394,2920.4976
2011-03-28 12:30:00,83.45,83.51,83.44,83.48,10708.491076257436,58.394,58.436,58.387,58.415,10708.4911
2011-03-28 12:40:00,83.48,83.52,83.47,83.48,3569.4970254191453,58.415,58.443,58.408,58.415,3569.497
2011-03-28 12:50:00,83.47,83.48,83.41,83.45,5516.495402920497,58.408,58.415,58.366,58.394,5516.4954
2011-03-28 13:00:00,83.45,83.7,83.42,83.7,31043.80746349378,58.394,58.5689,58.373,58.5689,31043.8075
2011-03-28 13:10:00,83.69,83.82,83.65,83.72,23255.81395348837,58.5619,58.6529,58.534,58.5829,23255.814
2011-03-28 13:20:00,83.7,83.82,83.69,83.73,16333.153055705789,58.5689,58.6529,58.5619,58.5899,16333.1531
2011-03-28 13:30:00,83.74,83.82,83.74,83.81,6814.494321254732,58.5969,58.6529,58.5969,58.6459,6814.4943
2011-03-28 13:40:00,83.8,83.84,83.75,83.75,6165.494862087615,58.6389,58.6669,58.6039,58.6039,6165.4949
2011-03-28 13:50:00,83.72,83.72,83.68,83.72,4326.663061114115,58.5829,58.5829,58.555,58.5829,4326.6631
2011-03-28 14:00:00,83.7,83.71,83.62,83.66,4867.49594375338,58.5689,58.5759,58.513,58.541,4867.4959
2011-03-28 14:10:00,83.67,83.74,83.64,83.74,17847.485127095726,58.548,58.5969,58.527,58.5969,17847.4851
2011-03-28 14:20:00,83.7,83.79,83.69,83.7,6273.661438615468,58.5689,58.6319,58.5619,58.5689,6273.6614
2011-03-28 14:30:00,83.71,83.8,83.69,83.78,8653.32612222823,58.5759,58.6389,58.5619,58.6249,8653.3261
2011-03-28 14:40:00,83.79,83.79,83.36,83.37,20443.4829637642,58.6319,58.6319,58.331,58.338,20443.483
2011-03-28 14:50:00,83.38,83.46,83.22,83.46,13412.655489453758,58.345,58.401,58.2331,58.401,13412.6555
2011-03-28 15:00:00,83.45,83.56,83.43,83.46,9951.325040562466,58.394,58.471,58.38,58.401,9951.325
2011-03-28 15:10:00,83.46,83.5,83.44,83.47,7247.160627366144,58.401,58.429,58.387,58.408,7247.1606
2011-03-28 15:20:00,83.45,83.47,83.37,83.41,17414.818820984314,58.394,58.408,58.338,58.366,17414.8188
2011-03-28 15:30:00,83.4,83.45,83.32,83.33,19578.15035154137,58.359,58.394,58.303,58.31,19578.1504
2011-03-28 15:40:00,83.33,83.33,83.14,83.24,25094.64575446187,58.31,58.31,58.1771,58.2471,25094.6458
2011-03-28 15:50:00,83.25,83.28,83.12,83.13,50081.12493239589,58.2541,58.2751,58.1631,58.1701,50081.1249
2011-03-29 09:30:00,83.05,83.08,82.75,82.8,27906.97674418605,58.1141,58.1351,57.9042,57.9392,27906.9767
2011-03-29 09:40:00,82.82,82.86,82.35,82.7,78528.9345592212,57.9532,57.9812,57.6243,57.8692,78528.9346
2011-03-29 09:50:00,82.7,82.8,82.53,82.74,18929.15089237425,57.8692,57.9392,57.7502,57.8972,18929.1509
2011-03-29 10:00:00,82.74,82.91,82.52,82.91,30827.474310438072,57.8972,58.0161,57.7432,58.0161,30827.4743
2011-03-29 10:10:00,82.92,83.1,82.89,83.07,21308.81557598702,58.0231,58.1491,58.0021,58.1281,21308.8156
2011-03-29 10:20:00,83.06,83.06,82.88,82.88,16008.653326122228,58.1211,58.1211,57.9952,57.9952,16008.6533
2011-03-29 10:30:00,82.88,82.97,82.72,82.8,28555.97620335316,57.9952,58.0581,57.8832,57.9392,28555.9762
2011-03-29 10:40:00,82.81,82.95,82.67,82.84,62303.94808004327,57.9462,58.0441,57.8482,57.9672,62303.9481
2011-03-29 10:50:00,82.84,82.86,82.72,82.73,22282.314764737694,57.9672,57.9812,57.8832,57.8902,22282.3148
2011-03-29 11:00:00,82.72,82.95,82.72,82.77,26825.31097890752,57.8832,58.0441,57.8832,57.9182,26825.311
2011-03-29 11:10:00,82.78,82.81,82.72,82.8,32449.972958355866,57.9252,57.9462,57.8832,57.9392,32449.973
2011-03-29 11:20:00,82.81,82.97,82.74,82.94,42833.96430502975,57.9462,58.0581,57.8972,58.0371,42833.9643
2011-03-29 11:30:00,82.92,83.08,82.91,82.93,41319.6322336398,58.0231,58.1351,58.0161,58.0301,41319.6322
2011-03-29 11:40:00,82.91,83.07,82.91,83.05,26500.81124932396,58.0161,58.1281,58.0161,58.1141,26500.8112
2011-03-29 11:50:00,83.04,83.07,82.9,83.01,16873.98593834505,58.1071,58.1281,58.0091,58.0861,16873.9859
2011-03-29 12:00:00,83.01,83.07,82.96,83.07,15467.820443482964,58.0861,58.1281,58.0511,58.1281,15467.8204
2011-03-29 12:10:00,83.07,83.13,83.06,83.12,16008.653326122228,58.1281,58.1701,58.1211,58.1631,16008.6533
2011-03-29 12:20:00,83.11,83.18,83.09,83.1,16116.81990265008,58.1561,58.2051,58.1421,58.1491,16116.8199
2011-03-29 12:30:00,83.1,83.11,83.02,83.08,26608.977825851813,58.1491,58.1561,58.0931,58.1351,26608.9778
2011-03-29 12:40:00,83.08,83.11,83.07,83.11,9843.158464034614,58.1351,58.1561,58.1281,58.1561,9843.1585
2011-03-29 12:50:00,83.1,83.2,83.08,83.17,30070.308274743104,58.1491,58.2191,58.1351,58.1981,30070.3083
2011-03-29 13:00:00,83.16,83.16,83.05,83.07,25851.81179015684,58.1911,58.1911,58.1141,58.1281,25851.8118
2011-03-29 13:10:00,83.06,83.13,83.05,83.11,16441.31963223364,58.1211,58.1701,58.1141,58.1561,16441.3196
2011-03-29 13:20:00,83.09,83.1,82.99,83.08,13737.155219037317,58.1421,58.1491,58.0721,58.1351,13737.1552
2011-03-29 13:30:00,83.08,83.13,83.01,83.12,16333.153055705789,58.1351,58.1701,58.0861,58.1631,16333.1531
2011-03-29 13:40:00,83.14,83.14,83.05,83.08,14710.654407787992,58.1771,58.1771,58.1141,58.1351,14710.6544
2011-03-29 13:50:00,83.08,83.14,83.02,83.12,19361.817198485667,58.1351,58.1771,58.0931,58.1631,19361.8172
2011-03-29 14:00:00,83.13,83.21,83.12,83.19,37750.13520822066,58.1701,58.2261,58.1631,58.2121,37750.1352
2011-03-29 14:10:00,83.18,83.21,83.08,83.2,26933.47755543537,58.2051,58.2261,58.1351,58.2191,26933.4776
2011-03-29 14:20:00,83.2,83.21,83.09,83.11,15359.65386695511,58.2191,58.2261,58.1421,58.1561,15359.6539
2011-03-29 14:30:00,83.11,83.24,83.08,83.2,24986.47917793402,58.1561,58.2471,58.1351,58.2191,24986.4792
2011-03-29 14:40:00,83.2,83.28,83.2,83.2,45429.96214169821,58.2191,58.2751,58.2191,58.2191,45429.9621
2011-03-29 14:50:00,83.2,83.3,83.18,83.24,19253.65062195781,58.2191,58.289,58.2051,58.2471,19253.6506
2011-03-29 15:00:00,83.25,83.29,83.21,83.23,35154.13737155219,58.2541,58.282,58.2261,58.2401,35154.1374
2011-03-29 15:10:00,83.22,83.3,83.21,83.21,18171.98485667929,58.2331,58.289,58.2261,58.2261,18171.9849
2011-03-29 15:20:00,83.22,83.3,83.21,83.3,29421.308815575987,58.2331,58.289,58.2261,58.289,29421.3088
2011-03-29 15:30:00,83.3,83.38,83.26,83.32,43158.4640346133,58.289,58.345,58.2611,58.303,43158.464
2011-03-29 15:40:00,83.32,83.45,83.23,83.38,58301.78474851271,58.303,58.394,58.2401,58.345,58301.7847
2011-03-29 15:50:00,83.36,83.46,83.33,83.45,101568.41535965388,58.331,58.401,58.31,58.394,101568.4154
2011-03-30 09:30:00,83.66,83.66,83.17,83.5,61654.94862087615,58.9174,58.9174,58.5723,58.8047,61654.9486
2011-03-30 09:40:00,83.48,83.64,83.47,83.6,69226.60897782585,58.7907,58.9033,58.7836,58.8752,69226.609
2011-03-30 09:50:00,83.58,83.66,83.45,83.62,27257.97728501893,58.8611,58.9174,58.7695,58.8893,27257.9773
2011-03-30 10:00:00,83.62,83.66,83.49,83.53,33207.13899405084,58.8893,58.9174,58.7977,58.8259,33207.139
2011-03-30 10:10:00,83.52,83.66,83.46,83.62,28988.64250946457,58.8188,58.9174,58.7766,58.8893,28988.6425
2011-03-30 10:20:00,83.61,83.61,83.21,83.21,34396.97133585722,58.8822,58.8822,58.6005,58.6005,34396.9713
2011-03-30 10:30:00,83.27,83.29,82.89,82.94,43266.630611141154,58.6428,58.6569,58.3752,58.4104,43266.6306
2011-03-30 10:40:00,82.93,83.03,82.77,82.81,26176.3115197404,58.4033,58.4737,58.2906,58.3188,26176.3115
2011-03-30 10:50:00,82.84,83.1,82.84,83.08,23580.31368307193,58.3399,58.523,58.3399,58.509,23580.3137
2011-03-30 11:00:00,83.08,83.11,82.94,83.01,33207.13899405084,58.509,58.5301,58.4104,58.4597,33207.139
2011-03-30 11:10:00,83.04,83.04,82.78,82.79,28231.47647376961,58.4808,58.4808,58.2977,58.3047,28231.4765
2011-03-30 11:20:00,82.81,82.95,82.56,82.92,58193.61817198485,58.3188,58.4174,58.1428,58.3963,58193.6182
2011-03-30 11:30:00,82.92,83.02,82.92,83.02,7247.160627366144,58.3963,58.4667,58.3963,58.4667,7247.1606
2011-03-30 11:40:00,83.0,83.21,83.0,83.21,16765.819361817197,58.4526,58.6005,58.4526,58.6005,16765.8194
2011-03-30 11:50:00,83.22,83.42,83.21,83.22,20767.98269334776,58.6076,58.7484,58.6005,58.6076,20767.9827
2011-03-30 12:00:00,83.25,83.35,83.22,83.22,18280.15143320714,58.6287,58.6991,58.6076,58.6076,18280.1514
2011-03-30 12:10:00,83.22,83.55,83.21,83.53,38507.30124391563,58.6076,58.84,58.6005,58.8259,38507.3012
2011-03-30 12:20:00,83.53,83.53,83.44,83.45,24878.312601406164,58.8259,58.8259,58.7625,58.7695,24878.3126
2011-03-30 12:30:00,83.44,83.53,83.43,83.45,14386.154678204435,58.7625,58.8259,58.7554,58.7695,14386.1547
2011-03-30 12:40:00,83.45,83.48,83.41,83.45,19145.484045429963,58.7695,58.7907,58.7414,58.7695,19145.484
2011-03-30 12:50:00,83.45,83.48,83.45,83.48,32233.63980530016,58.7695,58.7907,58.7695,58.7907,32233.6398
2011-03-30 13:00:00,83.47,83.5,83.45,83.47,23255.81395348837,58.7836,58.8047,58.7695,58.7836,23255.814
2011-03-30 13:10:00,83.49,83.52,83.4,83.42,25635.478637101136,58.7977,58.8188,58.7343,58.7484,25635.4786
2011-03-30 13:20:00,83.42,83.43,83.39,83.39,18496.484586262843,58.7484,58.7554,58.7273,58.7273,18496.4846
2011-03-30 13:30:00,83.4,83.45,83.37,83.45,19686.316928069227,58.7343,58.7695,58.7132,58.7695,19686.3169
2011-03-30 13:40:00,83.48,83.55,83.46,83.48,19253.65062195781,58.7907,58.84,58.7766,58.7907,19253.6506
2011-03-30 13:50:00,83.48,83.48,83.34,83.45,17955.65170362358,58.7907,58.7907,58.6921,58.7695,17955.6517
2011-03-30 14:00:00,83.45,83.46,83.4,83.44,23363.980530016222,58.7695,58.7766,58.7343,58.7625,23363.9805
2011-03-30 14:10:00,83.45,83.49,83.38,83.38,19578.15035154137,58.7695,58.7977,58.7202,58.7202,19578.1504
2011-03-30 14:20:00,83.37,83.48,83.35,83.48,35370.470524607896,58.7132,58.7907,58.6991,58.7907,35370.4705
2011-03-30 14:30:00,83.47,83.55,83.44,83.46,42833.96430502975,58.7836,58.84,58.7625,58.7766,42833.9643
2011-03-30 14:40:00,83.48,83.56,83.4,83.48,52677.12276906436,58.7907,58.847,58.7343,58.7907,52677.1228
2011-03-30 14:50:00,83.48,83.5,83.46,83.5,33856.13845321796,58.7907,58.8047,58.7766,58.8047,33856.1385
2011-03-30 15:00:00,83.5,83.61,83.48,83.55,16873.98593834505,58.8047,58.8822,58.7907,58.84,16873.9859
2011-03-30 15:10:00,83.54,83.57,83.48,83.51,23255.81395348837,58.8329,58.854,58.7907,58.8118,23255.814
2011-03-30 15:20:00,83.52,83.53,83.45,83.47,44672.79610600325,58.8188,58.8259,58.7695,58.7836,44672.7961
2011-03-30 15:30:00,83.46,83.46,83.29,83.29,44240.12979989183,58.7766,58.7766,58.6569,58.6569,44240.1298
2011-03-30 15:40:00,83.3,83.4,83.24,83.26,31800.97349918875,58.6639,58.7343,58.6216,58.6357,31800.9735
2011-03-30 15:50:00,83.25,83.4,83.25,83.37,53001.62249864792,58.6287,58.7343,58.6287,58.7132,53001.6225
2011-03-31 09:30:00,83.07,83.8,83.07,83.73,53109.789075175766,58.5019,59.016,58.5019,58.9667,53109.7891
2011-03-31 09:40:00,83.73,83.98,83.39,83.52,72363.43969713358,58.9667,59.1428,58.7273,58.8188,72363.4397
2011-03-31 09:50:00,83.57,83.67,83.34,83.5,41644.13196322336,58.854,58.9245,58.6921,58.8047,41644.132
2011-03-31 10:00:00,83.57,83.64,83.44,83.45,33315.30557057869,58.854,58.9033,58.7625,58.7695,33315.3056
2011-03-31 10:10:00,83.46,83.67,83.37,83.57,17198.48566792861,58.7766,58.9245,58.7132,58.854,17198.4857
2011-03-31 10:20:00,83.57,83.76,83.57,83.66,34721.471065440775,58.854,58.9879,58.854,58.9174,34721.4711
2011-03-31 10:30:00,83.65,83.82,83.61,83.8,29853.9751216874,58.9104,59.0301,58.8822,59.016,29853.9751
2011-03-31 10:40:00,83.76,83.82,83.67,83.67,6598.161168199026,58.9879,59.0301,58.9245,58.9245,6598.1612
2011-03-31 10:50:00,83.68,83.69,83.58,83.68,6598.161168199026,58.9315,58.9386,58.8611,58.9315,6598.1612
2011-03-31 11:00:00,83.71,83.75,83.53,83.57,15792.320173066522,58.9526,58.9808,58.8259,58.854,15792.3202
2011-03-31 11:10:00,83.54,83.6,83.49,83.59,9085.992428339645,58.8329,58.8752,58.7977,58.8681,9085.9924
2011-03-31 11:20:00,83.57,83.57,83.32,83.35,14926.9875608437,58.854,58.854,58.678,58.6991,14926.9876
2011-03-31 11:30:00,83.39,83.41,83.21,83.38,18063.81828015144,58.7273,58.7414,58.6005,58.7202,18063.8183
2011-03-31 11:40:00,83.37,83.68,83.37,83.59,27041.64413196322,58.7132,58.9315,58.7132,58.8681,27041.6441
2011-03-31 11:50:00,83.58,83.64,83.52,83.59,11465.657111952409,58.8611,58.9033,58.8188,58.8681,11465.6571
2011-03-31 12:00:00,83.61,83.67,83.57,83.57,15035.154137371552,58.8822,58.9245,58.854,58.854,15035.1541
2011-03-31 12:10:00,83.54,83.65,83.48,83.57,39805.30016224986,58.8329,58.9104,58.7907,58.854,39805.3002
2011-03-31 12:20:00,83.57,83.68,83.56,83.67,5516.495402920497,58.854,58.9315,58.847,58.9245,5516.4954
2011-03-31 12:30:00,83.65,83.79,83.64,83.67,9951.325040562466,58.9104,59.009,58.9033,58.9245,9951.325
2011-03-31 12:40:00,83.67,83.67,83.54,83.62,21200.648999459165,58.9245,58.9245,58.8329,58.8893,21200.649
2011-03-31 12:50:00,83.61,83.75,83.61,83.73,5624.66197944835,58.8822,58.9808,58.8822,58.9667,5624.662
2011-03-31 13:00:00,83.73,83.73,83.54,83.54,10708.491076257436,58.9667,58.9667,58.8329,58.8329,10708.4911
2011-03-31 13:10:00,83.54,83.54,83.49,83.5,13520.82206598161,58.8329,58.8329,58.7977,58.8047,13520.8221
2011-03-31 13:20:00,83.49,83.53,83.46,83.46,7787.993510005408,58.7977,58.8259,58.7766,58.7766,7787.9935
2011-03-31 13:30:00,83.46,83.48,83.39,83.45,14386.154678204435,58.7766,58.7907,58.7273,58.7695,14386.1547
2011-03-31 13:40:00,83.44,83.45,83.34,83.42,20659.8161168199,58.7625,58.7695,58.6921,58.7484,20659.8161
2011-03-31 13:50:00,83.4,83.46,83.37,83.37,12330.98972417523,58.7343,58.7766,58.7132,58.7132,12330.9897
2011-03-31 14:00:00,83.37,83.47,83.37,83.46,11032.990805840996,58.7132,58.7836,58.7132,58.7766,11032.9908
2011-03-31 14:10:00,83.49,83.64,83.46,83.6,20335.316387236344,58.7977,58.9033,58.7766,58.8752,20335.3164
2011-03-31 14:20:00,83.57,83.63,83.55,83.56,9085.992428339645,58.854,58.8963,58.84,58.847,9085.9924
2011-03-31 14:30:00,83.53,83.66,83.53,83.65,7138.994050838291,58.8259,58.9174,58.8259,58.9104,7138.9941
2011-03-31 14:40:00,83.62,83.7,83.59,83.67,14494.321254732287,58.8893,58.9456,58.8681,58.9245,14494.3213
2011-03-31 14:50:00,83.65,83.7,83.61,83.69,9518.658734451054,58.9104,58.9456,58.8822,58.9386,9518.6587
2011-03-31 15:00:00,83.68,83.68,83.6,83.61,9518.658734451054,58.9315,58.9315,58.8752,58.8822,9518.6587
2011-03-31 15:10:00,83.62,83.62,83.51,83.57,8436.992969172525,58.8893,58.8893,58.8118,58.854,8436.993
2011-03-31 15:20:00,83.57,83.6,83.5,83.55,14386.154678204435,58.854,58.8752,58.8047,58.84,14386.1547
2011-03-31 15:30:00,83.54,83.56,83.35,83.47,23039.480800432662,58.8329,58.847,58.6991,58.7836,23039.4808
2011-03-31 15:40:00,83.49,83.55,83.3,83.43,56895.61925365062,58.7977,58.84,58.6639,58.7554,56895.6193
2011-03-31 15:50:00,83.42,83.46,83.35,83.4,77122.7690643591,58.7484,58.7766,58.6991,58.7343,77122.7691
2011-04-01 09:30:00,83.69,84.31,83.69,84.24,97890.75175770686,58.9386,59.3752,58.9386,59.3259,97890.7518
2011-04-01 09:40:00,84.23,84.42,83.67,83.67,72363.43969713358,59.3188,59.4527,58.9245,58.9245,72363.4397
2011-04-01 09:50:00,83.67,83.76,83.6,83.67,16116.81990265008,58.9245,58.9879,58.8752,58.9245,16116.8199
2011-04-01 10:00:00,83.71,84.08,83.67,84.06,41319.6322336398,58.9526,59.2132,58.9245,59.1991,41319.6322
2011-04-01 10:10:00,84.1,84.39,84.1,84.39,39156.30070308274,59.2273,59.4315,59.2273,59.4315,39156.3007
2011-04-01 10:20:00,84.34,84.34,84.0,84.01,22498.6479177934,59.3963,59.3963,59.1569,59.1639,22498.6479
2011-04-01 10:30:00,84.09,84.21,83.95,83.99,18604.6511627907,59.2203,59.3048,59.1217,59.1498,18604.6512
2011-04-01 10:40:00,83.95,83.96,83.69,83.72,30827.474310438072,59.1217,59.1287,58.9386,58.9597,30827.4743
2011-04-01 10:50:00,83.72,83.72,83.64,83.68,29637.64196863169,58.9597,58.9597,58.9033,58.9315,29637.642
2011-04-01 11:00:00,83.7,83.72,83.58,83.67,16116.81990265008,58.9456,58.9597,58.8611,58.9245,16116.8199
2011-04-01 11:10:00,83.65,83.69,83.6,83.68,20118.98323418064,58.9104,58.9386,58.8752,58.9315,20118.9832
2011-04-01 11:20:00,83.69,83.72,83.57,83.71,16116.81990265008,58.9386,58.9597,58.854,58.9526,16116.8199
2011-04-01 11:30:00,83.7,83.83,83.67,83.75,11573.82368848026,58.9456,59.0371,58.9245,58.9808,11573.8237
2011-04-01 11:40:00,83.77,83.83,83.68,83.82,9085.992428339645,58.9949,59.0371,58.9315,59.0301,9085.9924
2011-04-01 11:50:00,83.81,83.81,83.65,83.77,8545.159545700379,59.0231,59.0231,58.9104,58.9949,8545.1595
2011-04-01 12:00:00,83.77,83.84,83.67,83.84,16657.652785289345,58.9949,59.0442,58.9245,59.0442,16657.6528
2011-04-01 12:10:00,83.82,83.95,83.82,83.94,17198.48566792861,59.0301,59.1217,59.0301,59.1146,17198.4857
2011-04-01 12:20:00,83.93,84.01,83.9,83.9,10383.991346673878,59.1076,59.1639,59.0864,59.0864,10383.9913
2011-04-01 12:30:00,83.91,83.98,83.88,83.93,12547.322877230936,59.0935,59.1428,59.0724,59.1076,12547.3229
2011-04-01 12:40:00,83.9,83.97,83.75,83.75,12006.489994591671,59.0864,59.1357,58.9808,58.9808,12006.49
2011-04-01 12:50:00,83.78,83.89,83.77,83.82,6598.161168199026,59.0019,59.0794,58.9949,59.0301,6598.1612
2011-04-01 13:00:00,83.82,83.94,83.81,83.94,13088.1557598702,59.0301,59.1146,59.0231,59.1146,13088.1558
2011-04-01 13:10:00,83.94,84.05,83.92,83.95,24337.4797187669,59.1146,59.1921,59.1005,59.1217,24337.4797
2011-04-01 13:20:00,83.94,84.01,83.94,83.99,8869.659275283937,59.1146,59.1639,59.1146,59.1498,8869.6593
2011-04-01 13:30:00,84.0,84.05,83.98,84.01,20443.4829637642,59.1569,59.1921,59.1428,59.1639,20443.483
2011-04-01 13:40:00,84.01,84.04,83.98,84.04,20335.316387236344,59.1639,59.185,59.1428,59.185,20335.3164
2011-04-01 13:50:00,84.04,84.04,83.97,83.98,32558.13953488372,59.185,59.185,59.1357,59.1428,32558.1395
2011-04-01 14:00:00,83.98,83.99,83.92,83.93,34288.80475932937,59.1428,59.1498,59.1005,59.1076,34288.8048
2011-04-01 14:10:00,83.93,83.94,83.92,83.94,23255.81395348837,59.1076,59.1146,59.1005,59.1146,23255.814
2011-04-01 14:20:00,83.94,83.94,83.8,83.81,10816.657652785289,59.1146,59.1146,59.016,59.0231,10816.6577
2011-04-01 14:30:00,83.81,83.82,83.71,83.71,14602.48783126014,59.0231,59.0301,58.9526,58.9526,14602.4878
2011-04-01 14:40:00,83.7,83.7,83.45,83.51,11790.156841535963,58.9456,58.9456,58.7695,58.8118,11790.1568
2011-04-01 14:50:00,83.53,83.61,83.49,83.59,22174.14818820984,58.8259,58.8822,58.7977,58.8681,22174.1482
2011-04-01 15:00:00,83.59,83.62,83.46,83.48,18063.81828015144,58.8681,58.8893,58.7766,58.7907,18063.8183
2011-04-01 15:10:00,83.49,83.51,83.33,83.36,17955.65170362358,58.7977,58.8118,58.685,58.7062,17955.6517
2011-04-01 15:20:00,83.33,83.55,83.33,83.51,8653.32612222823,58.685,58.84,58.685,58.8118,8653.3261
2011-04-01 15:30:00,83.5,83.56,83.36,83.43,15467.820443482964,58.8047,58.847,58.7062,58.7554,15467.8204
2011-04-01 15:40:00,83.44,83.71,83.41,83.57,46511.62790697674,58.7625,58.9526,58.7414,58.854,46511.6279
2011-04-01 15:50:00,83.57,83.63,83.48,83.59,67712.27690643592,58.854,58.8963,58.7907,58.8681,67712.2769
2011-04-04 09:30:00,84.01,84.13,83.82,84.0,52460.78961600865,59.1639,59.2484,59.0301,59.1569,52460.7896
2011-04-04 09:40:00,83.97,83.99,83.68,83.94,73012.4391563007,59.1357,59.1498,58.9315,59.1146,73012.4392
2011-04-04 09:50:00,83.94,83.94,83.69,83.83,70091.94159004868,59.1146,59.1146,58.9386,59.0371,70091.9416
2011-04-04 10:00:00,83.81,83.84,83.58,83.65,37101.135749053545,59.0231,59.0442,58.8611,58.9104,37101.1357
2011-04-04 10:10:00,83.66,83.77,83.58,83.7,28015.14332071389,58.9174,58.9949,58.8611,58.9456,28015.1433
2011-04-04 10:20:00,83.72,83.86,83.68,83.71,38939.96755002704,58.9597,59.0583,58.9315,58.9526,38939.9676
2011-04-04 10:30:00,83.71,83.88,83.66,83.88,14710.654407787992,58.9526,59.0724,58.9174,59.0724,14710.6544
2011-04-04 10:40:00,83.88,83.94,83.67,83.73,13304.488912925906,59.0724,59.1146,58.9245,58.9667,13304.4889
2011-04-04 10:50:00,83.73,83.75,83.63,83.75,21633.315305570577,58.9667,58.9808,58.8963,58.9808,21633.3153
2011-04-04 11:00:00,83.74,83.79,83.63,83.69,22823.14764737696,58.9738,59.009,58.8963,58.9386,22823.1476
2011-04-04 11:10:00,83.68,83.71,83.64,83.69,12330.98972417523,58.9315,58.9526,58.9033,58.9386,12330.9897
2011-04-04 11:20:00,83.69,83.79,83.69,83.77,16008.653326122228,58.9386,59.009,58.9386,58.9949,16008.6533
2011-04-04 11:30:00,83.8,83.82,83.74,83.82,23472.14710654408,59.016,59.0301,58.9738,59.0301,23472.1471
2011-04-04 11:40:00,83.82,83.86,83.78,83.85,27582.47701460249,59.0301,59.0583,59.0019,59.0512,27582.477
2011-04-04 11:50:00,83.85,83.95,83.82,83.83,36668.46944294213,59.0512,59.1217,59.0301,59.0371,36668.4694
2011-04-04 12:00:00,83.83,83.93,83.82,83.85,8220.65981611682,59.0371,59.1076,59.0301,59.0512,8220.6598
2011-04-04 12:10:00,83.85,83.9,83.81,83.86,9194.159004867495,59.0512,59.0864,59.0231,59.0583,9194.159
2011-04-04 12:20:00,83.85,83.87,83.82,83.83,5300.162249864791,59.0512,59.0653,59.0301,59.0371,5300.1622
2011-04-04 12:30:00,83.83,83.83,83.7,83.77,14386.154678204435,59.0371,59.0371,58.9456,58.9949,14386.1547
2011-04-04 12:40:00,83.77,83.8,83.69,83.73,28339.64305029745,58.9949,59.016,58.9386,58.9667,28339.6431
2011-04-04 12:50:00,83.74,83.74,83.64,83.67,10275.824770146024,58.9738,58.9738,58.9033,58.9245,10275.8248
2011-04-04 13:00:00,83.67,83.67,83.6,83.67,10816.657652785289,58.9245,58.9245,58.8752,58.9245,10816.6577
2011-04-04 13:10:00,83.65,83.65,83.61,83.64,5840.995132504056,58.9104,58.9104,58.8822,58.9033,5840.9951
2011-04-04 13:20:00,83.63,83.64,83.53,83.54,12547.322877230936,58.8963,58.9033,58.8259,58.8329,12547.3229
2011-04-04 13:30:00,83.53,83.55,83.45,83.51,15035.154137371552,58.8259,58.84,58.7695,58.8118,15035.1541
2011-04-04 13:40:00,83.5,83.53,83.39,83.41,19578.15035154137,58.8047,58.8259,58.7273,58.7414,19578.1504
2011-04-04 13:50:00,83.41,83.44,83.27,83.43,11465.657111952409,58.7414,58.7625,58.6428,58.7554,11465.6571
2011-04-04 14:00:00,83.45,83.51,83.36,83.42,19902.65008112493,58.7695,58.8118,58.7062,58.7484,19902.6501
2011-04-04 14:10:00,83.42,83.46,83.36,83.45,9194.159004867495,58.7484,58.7766,58.7062,58.7695,9194.159
2011-04-04 14:20:00,83.45,83.56,83.37,83.47,20118.98323418064,58.7695,58.847,58.7132,58.7836,20118.9832
2011-04-04 14:30:00,83.48,83.61,83.45,83.61,9410.4921579232,58.7907,58.8822,58.7695,58.8822,9410.4922
2011-04-04 14:40:00,83.6,83.66,83.55,83.57,11249.3239588967,58.8752,58.9174,58.84,58.854,11249.324
2011-04-04 14:50:00,83.58,83.63,83.55,83.62,7896.160086533261,58.8611,58.8963,58.84,58.8893,7896.1601
2011-04-04 15:00:00,83.62,83.62,83.47,83.55,20767.98269334776,58.8893,58.8893,58.7836,58.84,20767.9827
2011-04-04 15:10:00,83.56,83.64,83.56,83.59,33315.30557057869,58.847,58.9033,58.847,58.8681,33315.3056
2011-04-04 15:20:00,83.59,83.88,83.59,83.77,38939.96755002704,58.8681,59.0724,58.8681,58.9949,38939.9676
2011-04-04 15:30:00,83.78,83.78,83.61,83.75,23472.14710654408,59.0019,59.0019,58.8822,58.9808,23472.1471
2011-04-04 15:40:00,83.76,83.86,83.66,83.85,45429.96214169821,58.9879,59.0583,58.9174,59.0512,45429.9621
2011-04-04 15:50:00,83.83,83.89,83.78,83.89,103731.74689021092,59.0371,59.0794,59.0019,59.0794,103731.7469
2011-04-05 09:30:00,83.69,84.11,83.56,84.11,57652.78528934559,58.9386,59.2343,58.847,59.2343,57652.7853
2011-04-05 09:40:00,84.11,84.13,83.93,84.05,73012.4391563007,59.2343,59.2484,59.1076,59.1921,73012.4392
2011-04-05 09:50:00,84.08,84.13,84.01,84.04,60897.78258518118,59.2132,59.2484,59.1639,59.185,60897.7826
2011-04-05 10:00:00,84.03,84.1,83.88,84.0,30286.641427798808,59.178,59.2273,59.0724,59.1569,30286.6414
2011-04-05 10:10:00,83.98,84.1,83.94,83.96,44889.12925905895,59.1428,59.2273,59.1146,59.1287,44889.1293
2011-04-05 10:20:00,83.94,84.18,83.94,84.15,77988.10167658194,59.1146,59.2836,59.1146,59.2625,77988.1017
2011-04-05 10:30:00,84.19,84.51,84.19,84.42,19902.65008112493,59.2907,59.516,59.2907,59.4527,19902.6501
2011-04-05 10:40:00,84.43,84.51,84.36,84.51,23039.480800432662,59.4597,59.516,59.4104,59.516,23039.4808
2011-04-05 10:50:00,84.49,84.55,84.34,84.37,24445.64629529475,59.502,59.5442,59.3963,59.4174,24445.6463
2011-04-05 11:00:00,84.37,84.52,84.37,84.43,12547.322877230936,59.4174,59.5231,59.4174,59.4597,12547.3229
2011-04-05 11:10:00,84.43,84.71,84.42,84.71,27474.31043807464,59.4597,59.6569,59.4527,59.6569,27474.3104
2011-04-05 11:20:00,84.71,84.92,84.71,84.91,25635.478637101136,59.6569,59.8048,59.6569,59.7977,25635.4786
2011-04-05 11:30:00,84.92,85.04,84.89,85.04,20335.316387236344,59.8048,59.8893,59.7837,59.8893,20335.3164
2011-04-05 11:40:00,85.04,85.05,84.95,85.04,26500.81124932396,59.8893,59.8963,59.8259,59.8893,26500.8112
2011-04-05 11:50:00,85.04,85.05,84.99,85.03,26608.977825851813,59.8893,59.8963,59.8541,59.8822,26608.9778
2011-04-05 12:00:00,85.0,85.14,85.0,85.09,33207.13899405084,59.8611,59.9597,59.8611,59.9245,33207.139
2011-04-05 12:10:00,85.11,85.29,85.1,85.14,28447.80962682531,59.9386,60.0654,59.9315,59.9597,28447.8096
2011-04-05 12:20:00,85.13,85.14,85.07,85.14,10924.824229313142,59.9527,59.9597,59.9104,59.9597,10924.8242
2011-04-05 12:30:00,85.11,85.21,85.1,85.16,16982.152514872905,59.9386,60.009,59.9315,59.9738,16982.1525
2011-04-05 12:40:00,85.16,85.52,85.16,85.51,28339.64305029745,59.9738,60.2273,59.9738,60.2203,28339.6431
2011-04-05 12:50:00,85.51,85.53,85.47,85.52,20551.64954029205,60.2203,60.2344,60.1921,60.2273,20551.6495
2011-04-05 13:00:00,85.53,85.53,85.43,85.45,17847.485127095726,60.2344,60.2344,60.1639,60.178,17847.4851
2011-04-05 13:10:00,85.45,85.51,85.41,85.42,16982.152514872905,60.178,60.2203,60.1499,60.1569,16982.1525
2011-04-05 13:20:00,85.42,85.52,85.41,85.44,13953.488372093025,60.1569,60.2273,60.1499,60.171,13953.4884
2011-04-05 13:30:00,85.42,85.5,85.41,85.46,17955.65170362358,60.1569,60.2132,60.1499,60.1851,17955.6517
2011-04-05 13:40:00,85.46,85.52,85.44,85.48,14926.9875608437,60.1851,60.2273,60.171,60.1992,14926.9876
2011-04-05 13:50:00,85.47,85.54,85.45,85.53,24445.64629529475,60.1921,60.2414,60.178,60.2344,24445.6463
2011-04-05 14:00:00,85.51,85.55,85.4,85.48,35262.30394808004,60.2203,60.2485,60.1428,60.1992,35262.3039
2011-04-05 14:10:00,85.48,85.6,85.44,85.54,30070.308274743104,60.1992,60.2837,60.171,60.2414,30070.3083
2011-04-05 14:20:00,85.54,85.76,85.49,85.71,61330.44889129259,60.2414,60.3963,60.2062,60.3611,61330.4489
2011-04-05 14:30:00,85.71,85.72,85.31,85.37,41968.63169280692,60.3611,60.3682,60.0794,60.1217,41968.6317
2011-04-05 14:40:00,85.36,85.46,85.28,85.41,23147.64737696052,60.1146,60.1851,60.0583,60.1499,23147.6474
2011-04-05 14:50:00,85.42,85.43,85.25,85.29,39372.633856138455,60.1569,60.1639,60.0372,60.0654,39372.6339
2011-04-05 15:00:00,85.29,85.32,85.19,85.19,34937.80421849649,60.0654,60.0865,59.9949,59.9949,34937.8042
2011-04-05 15:10:00,85.18,85.19,85.1,85.19,34721.471065440775,59.9879,59.9949,59.9315,59.9949,34721.4711
2011-04-05 15:20:00,85.19,85.22,85.15,85.21,33315.30557057869,59.9949,60.0161,59.9668,60.009,33315.3056
2011-04-05 15:30:00,85.2,85.28,85.19,85.25,52352.6230394808,60.002,60.0583,59.9949,60.0372,52352.623
2011-04-05 15:40:00,85.24,85.29,85.21,85.28,57111.952406706325,60.0301,60.0654,60.009,60.0583,57111.9524
2011-04-05 15:50:00,85.28,85.29,85.18,85.27,69551.10870740941,60.0583,60.0654,59.9879,60.0513,69551.1087
2011-04-06 09:30:00,85.68,85.98,85.63,85.72,42184.96484586263,60.34,60.5513,60.3048,60.3682,42184.9648
2011-04-06 09:40:00,85.66,85.78,85.42,85.47,43482.96376419686,60.3259,60.4104,60.1569,60.1921,43482.9638
2011-04-06 09:50:00,85.43,85.47,85.29,85.41,37425.6354786371,60.1639,60.1921,60.0654,60.1499,37425.6355
2011-04-06 10:00:00,85.42,85.46,85.16,85.22,27149.81070849108,60.1569,60.1851,59.9738,60.0161,27149.8107
2011-04-06 10:10:00,85.19,85.24,85.06,85.15,14169.821525148727,59.9949,60.0301,59.9034,59.9668,14169.8215
2011-04-06 10:20:00,85.13,85.2,85.11,85.14,6706.327744726879,59.9527,60.002,59.9386,59.9597,6706.3277
2011-04-06 10:30:00,85.11,85.18,84.92,84.98,24337.4797187669,59.9386,59.9879,59.8048,59.847,24337.4797
2011-04-06 10:40:00,84.98,85.14,84.93,85.08,10816.657652785289,59.847,59.9597,59.8118,59.9175,10816.6577
2011-04-06 10:50:00,84.97,85.11,84.83,84.93,13737.155219037317,59.84,59.9386,59.7414,59.8118,13737.1552
2011-04-06 11:00:00,84.92,84.93,84.68,84.7,24661.97944835046,59.8048,59.8118,59.6358,59.6498,24661.9794
2011-04-06 11:10:00,84.68,84.8,84.64,84.78,9626.825310978908,59.6358,59.7203,59.6076,59.7062,9626.8253
2011-04-06 11:20:00,84.77,84.89,84.67,84.8,12330.98972417523,59.6991,59.7837,59.6287,59.7203,12330.9897
2011-04-06 11:30:00,84.79,84.81,84.55,84.67,11790.156841535963,59.7132,59.7273,59.5442,59.6287,11790.1568
2011-04-06 11:40:00,84.67,84.81,84.67,84.81,21849.648458626285,59.6287,59.7273,59.6287,59.7273,21849.6485
2011-04-06 11:50:00,84.81,84.92,84.76,84.89,24121.146565711195,59.7273,59.8048,59.6921,59.7837,24121.1466
2011-04-06 12:00:00,84.88,84.98,84.83,84.96,19794.48350459708,59.7766,59.847,59.7414,59.8329,19794.4835
2011-04-06 12:10:00,84.96,85.14,84.96,85.11,18820.984315846403,59.8329,59.9597,59.8329,59.9386,18820.9843
2011-04-06 12:20:00,85.09,85.16,85.08,85.1,18063.81828015144,59.9245,59.9738,59.9175,59.9315,18063.8183
2011-04-06 12:30:00,85.1,85.14,85.03,85.05,14169.821525148727,59.9315,59.9597,59.8822,59.8963,14169.8215
2011-04-06 12:40:00,85.04,85.08,85.01,85.03,25959.97836668469,59.8893,59.9175,59.8682,59.8822,25959.9784
2011-04-06 12:50:00,85.02,85.04,84.97,85.0,10924.824229313142,59.8752,59.8893,59.84,59.8611,10924.8242
2011-04-06 13:00:00,84.99,85.04,84.96,85.01,9518.658734451054,59.8541,59.8893,59.8329,59.8682,9518.6587
2011-04-06 13:10:00,85.01,85.26,85.01,85.23,13196.322336398052,59.8682,60.0442,59.8682,60.0231,13196.3223
2011-04-06 13:20:00,85.19,85.27,85.13,85.16,16224.986479177933,59.9949,60.0513,59.9527,59.9738,16224.9865
2011-04-06 13:30:00,85.17,85.22,85.13,85.16,7571.660356949702,59.9808,60.0161,59.9527,59.9738,7571.6604
2011-04-06 13:40:00,85.16,85.25,85.12,85.2,19145.484045429963,59.9738,60.0372,59.9456,60.002,19145.484
2011-04-06 13:50:00,85.23,85.29,85.22,85.26,11573.82368848026,60.0231,60.0654,60.0161,60.0442,11573.8237
2011-04-06 14:00:00,85.26,85.27,85.19,85.25,20551.64954029205,60.0442,60.0513,59.9949,60.0372,20551.6495
2011-04-06 14:10:00,85.26,85.35,85.25,85.33,19361.817198485667,60.0442,60.1076,60.0372,60.0935,19361.8172
2011-04-06 14:20:00,85.34,85.35,85.25,85.33,23580.31368307193,60.1006,60.1076,60.0372,60.0935,23580.3137
2011-04-06 14:30:00,85.35,85.48,85.34,85.47,30070.308274743104,60.1076,60.1992,60.1006,60.1921,30070.3083
2011-04-06 14:40:00,85.47,85.53,85.41,85.44,37317.46890210925,60.1921,60.2344,60.1499,60.171,37317.4689
2011-04-06 14:50:00,85.43,85.52,85.43,85.46,22065.98161168199,60.1639,60.2273,60.1639,60.1851,22065.9816
2011-04-06 15:00:00,85.46,85.51,85.41,85.48,29313.14223904813,60.1851,60.2203,60.1499,60.1992,29313.1422
2011-04-06 15:10:00,85.47,85.59,85.46,85.56,32449.972958355866,60.1921,60.2766,60.1851,60.2555,32449.973
2011-04-06 15:20:00,85.56,85.59,85.53,85.57,47701.46024878312,60.2555,60.2766,60.2344,60.2625,47701.4602
2011-04-06 15:30:00,85.57,85.61,85.55,85.56,38507.30124391563,60.2625,60.2907,60.2485,60.2555,38507.3012
2011-04-06 15:40:00,85.56,85.6,85.53,85.56,77447.26879394267,60.2555,60.2837,60.2344,60.2555,77447.2688
2011-04-06 15:50:00,85.56,85.6,85.51,85.52,86425.09464575446,60.2555,60.2837,60.2203,60.2273,86425.0946
2011-04-07 09:30:00,85.08,85.45,85.07,85.3,80043.26663061114,59.9175,60.178,59.9104,60.0724,80043.2666
2011-04-07 09:40:00,85.32,85.91,85.32,85.87,37858.30178474851,60.0865,60.502,60.0865,60.4738,37858.3018
2011-04-07 09:50:00,85.83,85.83,85.56,85.56,21092.48242293132,60.4456,60.4456,60.2555,60.2555,21092.4824
2011-04-07 10:00:00,85.56,85.61,85.29,85.41,30502.97458085452,60.2555,60.2907,60.0654,60.1499,30502.9746
2011-04-07 10:10:00,85.36,85.38,85.23,85.28,34721.471065440775,60.1146,60.1287,60.0231,60.0583,34721.4711
2011-04-07 10:20:00,85.29,85.33,84.85,84.85,14386.154678204435,60.0654,60.0935,59.7555,59.7555,14386.1547
2011-04-07 10:30:00,84.89,85.01,84.55,84.8,32990.80584099513,59.7837,59.8682,59.5442,59.7203,32990.8058
2011-04-07 10:40:00,84.78,84.82,84.35,84.8,37101.135749053545,59.7062,59.7344,59.4034,59.7203,37101.1357
2011-04-07 10:50:00,84.76,84.82,84.64,84.67,21525.148729042725,59.6921,59.7344,59.6076,59.6287,21525.1487
2011-04-07 11:00:00,84.69,84.88,84.58,84.85,13737.155219037317,59.6428,59.7766,59.5653,59.7555,13737.1552
2011-04-07 11:10:00,84.8,84.83,84.7,84.7,14926.9875608437,59.7203,59.7414,59.6498,59.6498,14926.9876
2011-04-07 11:20:00,84.68,84.76,84.62,84.66,12222.823147647376,59.6358,59.6921,59.5935,59.6217,12222.8231
2011-04-07 11:30:00,84.64,84.64,84.26,84.39,20876.14926987561,59.6076,59.6076,59.34,59.4315,20876.1493
2011-04-07 11:40:00,84.36,84.5,84.35,84.43,12655.489453758788,59.4104,59.509,59.4034,59.4597,12655.4895
2011-04-07 11:50:00,84.43,84.67,84.38,84.67,12547.322877230936,59.4597,59.6287,59.4245,59.6287,12547.3229
2011-04-07 12:00:00,84.65,84.71,84.52,84.71,17198.48566792861,59.6146,59.6569,59.5231,59.6569,17198.4857
2011-04-07 12:10:00,84.7,84.83,84.68,84.73,15684.153596538668,59.6498,59.7414,59.6358,59.671,15684.1536
2011-04-07 12:20:00,84.73,84.74,84.61,84.62,8220.65981611682,59.671,59.678,59.5865,59.5935,8220.6598
2011-04-07 12:30:00,84.63,84.91,84.61,84.83,30394.808004326664,59.6005,59.7977,59.5865,59.7414,30394.808
2011-04-07 12:40:00,84.84,84.92,84.8,84.81,8436.992969172525,59.7484,59.8048,59.7203,59.7273,8436.993
2011-04-07 12:50:00,84.82,84.82,84.77,84.8,16765.819361817197,59.7344,59.7344,59.6991,59.7203,16765.8194
2011-04-07 13:00:00,84.83,84.83,84.68,84.79,18496.484586262843,59.7414,59.7414,59.6358,59.7132,18496.4846
2011-04-07 13:10:00,84.74,84.76,84.5,84.51,11465.657111952409,59.678,59.6921,59.509,59.516,11465.6571
2011-04-07 13:20:00,84.51,84.55,84.49,84.5,15251.487290427258,59.516,59.5442,59.502,59.509,15251.4873
2011-04-07 13:30:00,84.47,84.54,84.41,84.43,21416.98215251488,59.4879,59.5372,59.4456,59.4597,21416.9822
2011-04-07 13:40:00,84.43,84.48,84.25,84.31,18171.98485667929,59.4597,59.4949,59.3329,59.3752,18171.9849
2011-04-07 13:50:00,84.31,84.47,84.27,84.38,20767.98269334776,59.3752,59.4879,59.347,59.4245,20767.9827
2011-04-07 14:00:00,84.39,84.44,84.31,84.34,18712.81773931855,59.4315,59.4667,59.3752,59.3963,18712.8177
2011-04-07 14:10:00,84.35,84.43,84.26,84.33,20659.8161168199,59.4034,59.4597,59.34,59.3893,20659.8161
2011-04-07 14:20:00,84.32,84.35,84.14,84.14,26608.977825851813,59.3822,59.4034,59.2555,59.2555,26608.9778
2011-04-07 14:30:00,84.14,84.36,84.14,84.26,22065.98161168199,59.2555,59.4104,59.2555,59.34,22065.9816
2011-04-07 14:40:00,84.25,84.4,84.23,84.33,21525.148729042725,59.3329,59.4386,59.3188,59.3893,21525.1487
2011-04-07 14:50:00,84.33,84.45,84.32,84.37,19361.817198485667,59.3893,59.4738,59.3822,59.4174,19361.8172
2011-04-07 15:00:00,84.38,84.42,84.35,84.41,23688.480259599783,59.4245,59.4527,59.4034,59.4456,23688.4803
2011-04-07 15:10:00,84.41,84.59,84.36,84.56,26717.144402379665,59.4456,59.5724,59.4104,59.5512,26717.1444
2011-04-07 15:20:00,84.57,84.57,84.25,84.33,33207.13899405084,59.5583,59.5583,59.3329,59.3893,33207.139
2011-04-07 15:30:00,84.34,84.36,84.23,84.31,29421.308815575987,59.3963,59.4104,59.3188,59.3752,29421.3088
2011-04-07 15:40:00,84.31,84.51,84.31,84.39,55381.28718226068,59.3752,59.516,59.3752,59.4315,55381.2872
2011-04-07 15:50:00,84.39,84.49,84.34,84.48,85343.42888047593,59.4315,59.502,59.3963,59.4949,85343.4289
2011-04-08 09:30:00,85.08,85.8,84.93,85.6,83288.26392644673,59.9175,60.4245,59.8118,60.2837,83288.2639
2011-04-08 09:40:00,85.61,85.61,85.29,85.33,36127.63656030287,60.2907,60.2907,60.0654,60.0935,36127.6366
2011-04-08 09:50:00,85.36,85.6,85.11,85.48,28123.30989724175,60.1146,60.2837,59.9386,60.1992,28123.3099
2011-04-08 10:00:00,85.48,85.59,85.34,85.34,20551.64954029205,60.1992,60.2766,60.1006,60.1006,20551.6495
2011-04-08 10:10:00,85.34,85.52,85.26,85.37,13412.655489453758,60.1006,60.2273,60.0442,60.1217,13412.6555
2011-04-08 10:20:00,85.39,85.45,85.11,85.38,13304.488912925906,60.1358,60.178,59.9386,60.1287,13304.4889
2011-04-08 10:30:00,85.32,85.4,85.29,85.4,17198.48566792861,60.0865,60.1428,60.0654,60.1428,17198.4857
2011-04-08 10:40:00,85.39,85.46,85.31,85.31,14386.154678204435,60.1358,60.1851,60.0794,60.0794,14386.1547
2011-04-08 10:50:00,85.34,85.45,85.34,85.36,16333.153055705789,60.1006,60.178,60.1006,60.1146,16333.1531
2011-04-08 11:00:00,85.37,85.37,85.22,85.34,14818.820984315846,60.1217,60.1217,60.0161,60.1006,14818.821
2011-04-08 11:10:00,85.34,85.47,85.31,85.44,17198.48566792861,60.1006,60.1921,60.0794,60.171,17198.4857
2011-04-08 11:20:00,85.43,85.52,85.39,85.39,14926.9875608437,60.1639,60.2273,60.1358,60.1358,14926.9876
2011-04-08 11:30:00,85.39,85.56,85.38,85.5,19037.317468902107,60.1358,60.2555,60.1287,60.2132,19037.3175
2011-04-08 11:40:00,85.5,85.55,85.43,85.44,11141.157382368849,60.2132,60.2485,60.1639,60.171,11141.1574
2011-04-08 11:50:00,85.45,85.49,85.41,85.45,11032.990805840996,60.178,60.2062,60.1499,60.178,11032.9908
2011-04-08 12:00:00,85.45,85.51,85.42,85.45,14061.654948620877,60.178,60.2203,60.1569,60.178,14061.6549
2011-04-08 12:10:00,85.43,85.52,85.41,85.5,7571.660356949702,60.1639,60.2273,60.1499,60.2132,7571.6604
2011-04-08 12:20:00,85.47,85.47,85.32,85.39,12222.823147647376,60.1921,60.1921,60.0865,60.1358,12222.8231
2011-04-08 12:30:00,85.41,85.53,85.4,85.47,12222.823147647376,60.1499,60.2344,60.1428,60.1921,12222.8231
2011-04-08 12:40:00,85.49,85.49,85.35,85.41,11681.990265008111,60.2062,60.2062,60.1076,60.1499,11681.9903
2011-04-08 12:50:00,85.41,85.41,85.23,85.3,13737.155219037317,60.1499,60.1499,60.0231,60.0724,13737.1552
2011-04-08 13:00:00,85.32,85.33,85.28,85.33,9843.158464034614,60.0865,60.0935,60.0583,60.0935,9843.1585
2011-04-08 13:10:00,85.32,85.34,85.27,85.3,12439.156300703082,60.0865,60.1006,60.0513,60.0724,12439.1563
2011-04-08 13:20:00,85.3,85.32,85.28,85.3,9843.158464034614,60.0724,60.0865,60.0583,60.0724,9843.1585
2011-04-08 13:30:00,85.33,85.33,85.16,85.23,14061.654948620877,60.0935,60.0935,59.9738,60.0231,14061.6549
2011-04-08 13:40:00,85.23,85.26,85.14,85.17,14710.654407787992,60.0231,60.0442,59.9597,59.9808,14710.6544
2011-04-08 13:50:00,85.18,85.23,85.15,85.22,10059.491617090318,59.9879,60.0231,59.9668,60.0161,10059.4916
2011-04-08 14:00:00,85.21,85.28,85.2,85.27,13845.32179556517,60.009,60.0583,60.002,60.0513,13845.3218
2011-04-08 14:10:00,85.26,85.29,85.09,85.11,11032.990805840996,60.0442,60.0654,59.9245,59.9386,11032.9908
2011-04-08 14:20:00,85.11,85.11,84.95,84.97,22174.14818820984,59.9386,59.9386,59.8259,59.84,22174.1482
2011-04-08 14:30:00,84.99,85.01,84.8,84.85,12006.489994591671,59.8541,59.8682,59.7203,59.7555,12006.49
2011-04-08 14:40:00,84.89,84.9,84.64,84.67,23255.81395348837,59.7837,59.7907,59.6076,59.6287,23255.814
2011-04-08 14:50:00,84.65,84.67,84.44,84.47,52460.78961600865,59.6146,59.6287,59.4667,59.4879,52460.7896
2011-04-08 15:00:00,84.46,84.6,84.37,84.55,34396.97133585722,59.4808,59.5794,59.4174,59.5442,34396.9713
2011-04-08 15:10:00,84.55,84.64,84.54,84.62,17198.48566792861,59.5442,59.6076,59.5372,59.5935,17198.4857
2011-04-08 15:20:00,84.64,84.69,84.55,84.67,41211.46565711195,59.6076,59.6428,59.5442,59.6287,41211.4657
2011-04-08 15:30:00,84.64,85.0,84.64,84.91,60356.94970254191,59.6076,59.8611,59.6076,59.7977,60356.9497
2011-04-08 15:40:00,84.92,85.04,84.91,84.99,58085.451595457,59.8048,59.8893,59.7977,59.8541,58085.4516
2011-04-08 15:50:00,84.99,85.14,84.95,85.08,104272.5797728502,59.8541,59.9597,59.8259,59.9175,104272.5798
2011-04-11 09:30:00,85.12,85.3,84.6,84.67,32666.306111411574,59.9456,60.0724,59.5794,59.6287,32666.3061
2011-04-11 09:40:00,84.61,84.98,84.5,84.96,14277.98810167658,59.5865,59.847,59.509,59.8329,14277.9881
2011-04-11 09:50:00,85.04,85.17,84.83,84.86,19902.65008112493,59.8893,59.9808,59.7414,59.7625,19902.6501
2011-04-11 10:00:00,84.85,84.91,84.83,84.83,8869.659275283937,59.7555,59.7977,59.7414,59.7414,8869.6593
2011-04-11 10:10:00,84.83,84.83,84.6,84.65,12006.489994591671,59.7414,59.7414,59.5794,59.6146,12006.49
2011-04-11 10:20:00,84.59,84.62,84.52,84.53,7787.993510005408,59.5724,59.5935,59.5231,59.5301,7787.9935
2011-04-11 10:30:00,84.55,84.74,84.45,84.74,4867.49594375338,59.5442,59.678,59.4738,59.678,4867.4959
2011-04-11 10:40:00,84.79,84.84,84.67,84.79,11141.157382368849,59.7132,59.7484,59.6287,59.7132,11141.1574
2011-04-11 10:50:00,84.8,84.81,84.67,84.73,6165.494862087615,59.7203,59.7273,59.6287,59.671,6165.4949
2011-04-11 11:00:00,84.73,84.76,84.68,84.75,5516.495402920497,59.671,59.6921,59.6358,59.6851,5516.4954
2011-04-11 11:10:00,84.75,84.76,84.61,84.66,14277.98810167658,59.6851,59.6921,59.5865,59.6217,14277.9881
2011-04-11 11:20:00,84.67,84.73,84.59,84.71,5300.162249864791,59.6287,59.671,59.5724,59.6569,5300.1622
2011-04-11 11:30:00,84.69,84.78,84.64,84.7,6706.327744726879,59.6428,59.7062,59.6076,59.6498,6706.3277
2011-04-11 11:40:00,84.73,84.81,84.72,84.74,7787.993510005408,59.671,59.7273,59.6639,59.678,7787.9935
2011-04-11 11:50:00,84.74,84.77,84.66,84.66,6922.660897782585,59.678,59.6991,59.6217,59.6217,6922.6609
2011-04-11 12:00:00,84.64,84.69,84.52,84.53,6489.994591671173,59.6076,59.6428,59.5231,59.5301,6489.9946
2011-04-11 12:10:00,84.53,84.55,84.47,84.52,2487.8312601406165,59.5301,59.5442,59.4879,59.5231,2487.8313
2011-04-11 12:20:00,84.52,84.62,84.44,84.44,8436.992969172525,59.5231,59.5935,59.4667,59.4667,8436.993
2011-04-11 12:30:00,84.46,84.46,84.21,84.23,12006.489994591671,59.4808,59.4808,59.3048,59.3188,12006.49
2011-04-11 12:40:00,84.22,84.24,84.06,84.22,9518.658734451054,59.3118,59.3259,59.1991,59.3118,9518.6587
2011-04-11 12:50:00,84.22,84.22,84.13,84.13,2055.164954029205,59.3118,59.3118,59.2484,59.2484,2055.165
2011-04-11 13:00:00,84.12,84.21,84.07,84.18,16224.986479177933,59.2414,59.3048,59.2062,59.2836,16224.9865
2011-04-11 13:10:00,84.22,84.23,84.1,84.17,6489.994591671173,59.3118,59.3188,59.2273,59.2766,6489.9946
2011-04-11 13:20:00,84.22,84.27,84.17,84.27,3028.664142779881,59.3118,59.347,59.2766,59.347,3028.6641
2011-04-11 13:30:00,84.25,84.25,84.1,84.13,11465.657111952409,59.3329,59.3329,59.2273,59.2484,11465.6571
2011-04-11 13:40:00,84.15,84.23,84.13,84.21,9410.4921579232,59.2625,59.3188,59.2484,59.3048,9410.4922
2011-04-11 13:50:00,84.21,84.36,84.18,84.34,8869.659275283937,59.3048,59.4104,59.2836,59.3963,8869.6593
2011-04-11 14:00:00,84.37,84.48,84.31,84.43,6273.661438615468,59.4174,59.4949,59.3752,59.4597,6273.6614
2011-04-11 14:10:00,84.45,84.49,84.41,84.42,5624.66197944835,59.4738,59.502,59.4456,59.4527,5624.662
2011-04-11 14:20:00,84.42,84.42,84.31,84.33,7679.826933477555,59.4527,59.4527,59.3752,59.3893,7679.8269
2011-04-11 14:30:00,84.33,84.43,84.12,84.12,11898.323418063816,59.3893,59.4597,59.2414,59.2414,11898.3234
2011-04-11 14:40:00,84.12,84.15,84.03,84.07,17847.485127095726,59.2414,59.2625,59.178,59.2062,17847.4851
2011-04-11 14:50:00,84.08,84.13,83.94,83.98,27906.97674418605,59.2132,59.2484,59.1146,59.1428,27906.9767
2011-04-11 15:00:00,83.98,84.04,83.84,83.96,26176.3115197404,59.1428,59.185,59.0442,59.1287,26176.3115
2011-04-11 15:10:00,83.96,84.03,83.81,83.99,18496.484586262843,59.1287,59.178,59.0231,59.1498,18496.4846
2011-04-11 15:20:00,83.99,84.14,83.98,84.04,27257.97728501893,59.1498,59.2555,59.1428,59.185,27257.9773
2011-04-11 15:30:00,84.04,84.12,84.01,84.06,23363.980530016222,59.185,59.2414,59.1639,59.1991,23363.9805
2011-04-11 15:40:00,84.06,84.24,84.0,84.21,44997.2958355868,59.1991,59.3259,59.1569,59.3048,44997.2958
2011-04-11 15:50:00,84.22,84.29,84.11,84.28,114440.23796646835,59.3118,59.3611,59.2343,59.3541,114440.238
2011-04-12 09:30:00,84.04,84.24,83.68,84.16,35803.136830719304,59.185,59.3259,58.9315,59.2695,35803.1368
2011-04-12 09:40:00,84.16,84.46,84.1,84.27,14386.154678204435,59.2695,59.4808,59.2273,59.347,14386.1547
2011-04-12 09:50:00,84.23,84.28,83.87,84.04,11032.990805840996,59.3188,59.3541,59.0653,59.185,11032.9908
2011-04-12 10:00:00,84.03,84.15,83.85,83.91,15575.987020010816,59.178,59.2625,59.0512,59.0935,15575.987
2011-04-12 10:10:00,83.94,84.16,83.85,83.98,45429.96214169821,59.1146,59.2695,59.0512,59.1428,45429.9621
2011-04-12 10:20:00,83.99,83.99,83.53,83.95,35803.136830719304,59.1498,59.1498,58.8259,59.1217,35803.1368
2011-04-12 10:30:00,83.93,83.95,83.66,83.69,28880.475932936723,59.1076,59.1217,58.9174,58.9386,28880.4759
2011-04-12 10:40:00,83.69,83.82,83.5,83.53,14926.9875608437,58.9386,59.0301,58.8047,58.8259,14926.9876
2011-04-12 10:50:00,83.6,83.65,83.47,83.54,14386.154678204435,58.8752,58.9104,58.7836,58.8329,14386.1547
2011-04-12 11:00:00,83.52,83.64,83.26,83.33,81773.93185505678,58.8188,58.9033,58.6357,58.685,81773.9319
2011-04-12 11:10:00,83.32,83.36,83.21,83.21,16982.152514872905,58.678,58.7062,58.6005,58.6005,16982.1525
2011-04-12 11:20:00,83.21,83.21,83.1,83.21,19037.317468902107,58.6005,58.6005,58.523,58.6005,19037.3175
2011-04-12 11:30:00,83.21,83.4,83.19,83.32,31476.4737696052,58.6005,58.7343,58.5864,58.678,31476.4738
2011-04-12 11:40:00,83.35,83.35,83.24,83.31,11465.657111952409,58.6991,58.6991,58.6216,58.6709,11465.6571
2011-04-12 11:50:00,83.31,83.33,83.13,83.16,23363.980530016222,58.6709,58.685,58.5442,58.5653,23363.9805
2011-04-12 12:00:00,83.16,83.23,83.13,83.22,9951.325040562466,58.5653,58.6146,58.5442,58.6076,9951.325
2011-04-12 12:10:00,83.21,83.25,83.09,83.09,18604.6511627907,58.6005,58.6287,58.516,58.516,18604.6512
2011-04-12 12:20:00,83.1,83.13,83.01,83.01,12763.656030286642,58.523,58.5442,58.4597,58.4597,12763.656
2011-04-12 12:30:00,83.01,83.04,82.89,82.95,29313.14223904813,58.4597,58.4808,58.3752,58.4174,29313.1422
2011-04-12 12:40:00,82.92,83.13,82.91,83.1,29962.14169821525,58.3963,58.5442,58.3892,58.523,29962.1417
2011-04-12 12:50:00,83.07,83.13,83.03,83.05,11681.990265008111,58.5019,58.5442,58.4737,58.4878,11681.9903
2011-04-12 13:00:00,83.09,83.12,83.04,83.07,8328.826392644673,58.516,58.5371,58.4808,58.5019,8328.8264
2011-04-12 13:10:00,83.06,83.09,83.02,83.04,10708.491076257436,58.4949,58.516,58.4667,58.4808,10708.4911
2011-04-12 13:20:00,83.01,83.17,83.01,83.13,23363.980530016222,58.4597,58.5723,58.4597,58.5442,23363.9805
2011-04-12 13:30:00,83.15,83.24,83.1,83.13,21200.648999459165,58.5583,58.6216,58.523,58.5442,21200.649
2011-04-12 13:40:00,83.09,83.25,83.02,83.23,15143.320713899404,58.516,58.6287,58.4667,58.6146,15143.3207
2011-04-12 13:50:00,83.21,83.27,83.18,83.22,14169.821525148727,58.6005,58.6428,58.5794,58.6076,14169.8215
2011-04-12 14:00:00,83.22,83.42,83.22,83.38,15684.153596538668,58.6076,58.7484,58.6076,58.7202,15684.1536
2011-04-12 14:10:00,83.36,83.38,83.24,83.28,12547.322877230936,58.7062,58.7202,58.6216,58.6498,12547.3229
2011-04-12 14:20:00,83.29,83.42,83.29,83.36,14169.821525148727,58.6569,58.7484,58.6569,58.7062,14169.8215
2011-04-12 14:30:00,83.4,83.42,83.11,83.19,19361.817198485667,58.7343,58.7484,58.5301,58.5864,19361.8172
2011-04-12 14:40:00,83.19,83.3,82.99,83.01,20984.31584640346,58.5864,58.6639,58.4456,58.4597,20984.3158
2011-04-12 14:50:00,83.01,83.17,83.0,83.17,15792.320173066522,58.4597,58.5723,58.4526,58.5723,15792.3202
2011-04-12 15:00:00,83.17,83.21,83.09,83.12,21308.81557598702,58.5723,58.6005,58.516,58.5371,21308.8156
2011-04-12 15:10:00,83.11,83.15,83.08,83.08,8977.82585181179,58.5301,58.5583,58.509,58.509,8977.8259
2011-04-12 15:20:00,83.08,83.09,82.9,82.91,16765.819361817197,58.509,58.516,58.3822,58.3892,16765.8194
2011-04-12 15:30:00,82.9,82.96,82.83,82.9,20659.8161168199,58.3822,58.4245,58.3329,58.3822,20659.8161
2011-04-12 15:40:00,82.89,82.94,82.82,82.91,40237.96646836127,58.3752,58.4104,58.3259,58.3892,40237.9665
2011-04-12 15:50:00,82.92,83.07,82.92,83.0,79935.10005408329,58.3963,58.5019,58.3963,58.4526,79935.1001
2011-04-13 09:30:00,83.46,83.7,83.33,83.44,32882.63926446728,58.7766,58.9456,58.685,58.7625,32882.6393
2011-04-13 09:40:00,83.41,83.41,83.15,83.24,26176.3115197404,58.7414,58.7414,58.5583,58.6216,26176.3115
2011-04-13 09:50:00,83.33,83.36,83.18,83.21,13628.988642509465,58.685,58.7062,58.5794,58.6005,13628.9886
2011-04-13 10:00:00,83.22,83.48,83.21,83.46,43807.46349378042,58.6076,58.7907,58.6005,58.7766,43807.4635
2011-04-13 10:10:00,83.48,83.57,83.43,83.54,20443.4829637642,58.7907,58.854,58.7554,58.8329,20443.483
2011-04-13 10:20:00,83.52,83.62,83.45,83.55,23472.14710654408,58.8188,58.8893,58.7695,58.84,23472.1471
2011-04-13 10:30:00,83.54,83.63,83.43,83.43,19578.15035154137,58.8329,58.8963,58.7554,58.7554,19578.1504
2011-04-13 10:40:00,83.45,83.75,83.44,83.75,16008.653326122228,58.7695,58.9808,58.7625,58.9808,16008.6533
2011-04-13 10:50:00,83.79,83.8,83.53,83.53,19253.65062195781,59.009,59.016,58.8259,58.8259,19253.6506
2011-04-13 11:00:00,83.56,83.57,83.43,83.52,22714.981070849102,58.847,58.854,58.7554,58.8188,22714.9811
2011-04-13 11:10:00,83.54,83.54,83.42,83.46,39913.46673877772,58.8329,58.8329,58.7484,58.7766,39913.4667
2011-04-13 11:20:00,83.46,83.53,83.44,83.51,26068.14494321255,58.7766,58.8259,58.7625,58.8118,26068.1449
2011-04-13 11:30:00,83.49,83.51,83.35,83.36,34396.97133585722,58.7977,58.8118,58.6991,58.7062,34396.9713
2011-04-13 11:40:00,83.36,83.4,83.34,83.38,52460.78961600865,58.7062,58.7343,58.6921,58.7202,52460.7896
2011-04-13 11:50:00,83.37,83.41,83.21,83.22,24878.312601406164,58.7132,58.7414,58.6005,58.6076,24878.3126
2011-04-13 12:00:00,83.22,83.44,83.22,83.44,33856.13845321796,58.6076,58.7625,58.6076,58.7625,33856.1385
2011-04-13 12:10:00,83.45,83.46,83.37,83.45,41535.96538669551,58.7695,58.7766,58.7132,58.7695,41535.9654
2011-04-13 12:20:00,83.46,83.46,83.26,83.35,40995.13250405624,58.7766,58.7766,58.6357,58.6991,40995.1325
2011-04-13 12:30:00,83.34,83.34,82.84,83.02,61546.78204434829,58.6921,58.6921,58.3399,58.4667,61546.782
2011-04-13 12:40:00,83.03,83.1,82.84,82.93,18929.15089237425,58.4737,58.523,58.3399,58.4033,18929.1509
2011-04-13 12:50:00,82.94,82.96,82.86,82.93,10492.15792320173,58.4104,58.4245,58.354,58.4033,10492.1579
2011-04-13 13:00:00,82.93,83.08,82.89,83.06,14169.821525148727,58.4033,58.509,58.3752,58.4949,14169.8215
2011-04-13 13:10:00,83.07,83.1,82.94,82.95,13628.988642509465,58.5019,58.523,58.4104,58.4174,13628.9886
2011-04-13 13:20:00,82.95,83.0,82.83,82.85,46295.29475392104,58.4174,58.4526,58.3329,58.347,46295.2948
2011-04-13 13:30:00,82.9,82.93,82.75,82.77,15575.987020010816,58.3822,58.4033,58.2766,58.2906,15575.987
2011-04-13 13:40:00,82.79,82.88,82.74,82.83,10600.324499729582,58.3047,58.3681,58.2695,58.3329,10600.3245
2011-04-13 13:50:00,82.83,82.84,82.72,82.82,6381.828015143321,58.3329,58.3399,58.2554,58.3259,6381.828
2011-04-13 14:00:00,82.81,82.94,82.78,82.86,11465.657111952409,58.3188,58.4104,58.2977,58.354,11465.6571
2011-04-13 14:10:00,82.91,82.96,82.79,82.88,16116.81990265008,58.3892,58.4245,58.3047,58.3681,16116.8199
2011-04-13 14:20:00,82.89,83.15,82.85,83.08,11249.3239588967,58.3752,58.5583,58.347,58.509,11249.324
2011-04-13 14:30:00,83.08,83.17,82.99,82.99,6381.828015143321,58.509,58.5723,58.4456,58.4456,6381.828
2011-04-13 14:40:00,83.03,83.3,83.03,83.23,15143.320713899404,58.4737,58.6639,58.4737,58.6146,15143.3207
2011-04-13 14:50:00,83.23,83.3,83.2,83.22,16873.98593834505,58.6146,58.6639,58.5935,58.6076,16873.9859
2011-04-13 15:00:00,83.26,83.39,83.25,83.32,28447.80962682531,58.6357,58.7273,58.6287,58.678,28447.8096
2011-04-13 15:10:00,83.29,83.35,83.23,83.34,17955.65170362358,58.6569,58.6991,58.6146,58.6921,17955.6517
2011-04-13 15:20:00,83.37,83.37,83.23,83.29,9302.32558139535,58.7132,58.7132,58.6146,58.6569,9302.3256
2011-04-13 15:30:00,83.3,83.34,83.18,83.33,13520.82206598161,58.6639,58.6921,58.5794,58.685,13520.8221
2011-04-13 15:40:00,83.32,83.35,83.21,83.21,30611.141157382368,58.678,58.6991,58.6005,58.6005,30611.1412
2011-04-13 15:50:00,83.21,83.3,83.2,83.29,52352.6230394808,58.6005,58.6639,58.5935,58.6569,52352.623
2011-04-14 09:30:00,82.85,82.99,82.45,82.6,24121.146565711195,58.347,58.4456,58.0653,58.1709,24121.1466
2011-04-14 09:40:00,82.6,83.02,82.6,82.88,61546.78204434829,58.1709,58.4667,58.1709,58.3681,61546.782
2011-04-14 09:50:00,82.87,82.92,82.62,82.87,26933.47755543537,58.3611,58.3963,58.185,58.3611,26933.4776
2011-04-14 10:00:00,82.87,83.02,82.84,82.96,32882.63926446728,58.3611,58.4667,58.3399,58.4245,32882.6393
2011-04-14 10:10:00,83.02,83.3,82.94,83.29,20876.14926987561,58.4667,58.6639,58.4104,58.6569,20876.1493
2011-04-14 10:20:00,83.24,83.45,83.19,83.33,19686.316928069227,58.6216,58.7695,58.5864,58.685,19686.3169
2011-04-14 10:30:00,83.36,83.61,83.35,83.59,25851.81179015684,58.7062,58.8822,58.6991,58.8681,25851.8118
2011-04-14 10:40:00,83.58,83.6,83.45,83.48,40562.46619794484,58.8611,58.8752,58.7695,58.7907,40562.4662
2011-04-14 10:50:00,83.41,83.56,83.32,83.32,21849.648458626285,58.7414,58.847,58.678,58.678,21849.6485
2011-04-14 11:00:00,83.33,83.45,83.28,83.43,16549.486208761493,58.685,58.7695,58.6498,58.7554,16549.4862
2011-04-14 11:10:00,83.39,83.42,83.12,83.2,20767.98269334776,58.7273,58.7484,58.5371,58.5935,20767.9827
2011-04-14 11:20:00,83.2,83.35,83.18,83.21,13304.488912925906,58.5935,58.6991,58.5794,58.6005,13304.4889
2011-04-14 11:30:00,83.27,83.3,83.01,83.1,10167.658193618172,58.6428,58.6639,58.4597,58.523,10167.6582
2011-04-14 11:40:00,83.16,83.17,82.99,82.99,19037.317468902107,58.5653,58.5723,58.4456,58.4456,19037.3175
2011-04-14 11:50:00,82.99,83.18,82.96,83.18,13088.1557598702,58.4456,58.5794,58.4245,58.5794,13088.1558
2011-04-14 12:00:00,83.18,83.27,83.15,83.17,13196.322336398052,58.5794,58.6428,58.5583,58.5723,13196.3223
2011-04-14 12:10:00,83.18,83.23,83.12,83.12,8869.659275283937,58.5794,58.6146,58.5371,58.5371,8869.6593
2011-04-14 12:20:00,83.13,83.25,83.12,83.21,8328.826392644673,58.5442,58.6287,58.5371,58.6005,8328.8264
2011-04-14 12:30:00,83.22,83.33,83.17,83.27,47593.29367225527,58.6076,58.685,58.5723,58.6428,47593.2937
2011-04-14 12:40:00,83.31,83.31,83.22,83.22,8869.659275283937,58.6709,58.6709,58.6076,58.6076,8869.6593
2011-04-14 12:50:00,83.24,83.33,83.2,83.27,9194.159004867495,58.6216,58.685,58.5935,58.6428,9194.159
2011-04-14 13:00:00,83.29,83.41,83.29,83.38,17739.318550567874,58.6569,58.7414,58.6569,58.7202,17739.3186
2011-04-14 13:10:00,83.38,83.45,83.35,83.38,16982.152514872905,58.7202,58.7695,58.6991,58.7202,16982.1525
2011-04-14 13:20:00,83.37,83.44,83.23,83.23,25094.64575446187,58.7132,58.7625,58.6146,58.6146,25094.6458
2011-04-14 13:30:00,83.27,83.32,83.2,83.2,7247.160627366144,58.6428,58.678,58.5935,58.5935,7247.1606
2011-04-14 13:40:00,83.21,83.23,83.16,83.2,10816.657652785289,58.6005,58.6146,58.5653,58.5935,10816.6577
2011-04-14 13:50:00,83.22,83.22,83.1,83.12,9194.159004867495,58.6076,58.6076,58.523,58.5371,9194.159
2011-04-14 14:00:00,83.16,83.39,83.16,83.37,19686.316928069227,58.5653,58.7273,58.5653,58.7132,19686.3169
2011-04-14 14:10:00,83.36,83.41,83.27,83.36,9734.99188750676,58.7062,58.7414,58.6428,58.7062,9734.9919
2011-04-14 14:20:00,83.37,83.49,83.31,83.45,11032.990805840996,58.7132,58.7977,58.6709,58.7695,11032.9908
2011-04-14 14:30:00,83.44,83.45,83.34,83.34,13196.322336398052,58.7625,58.7695,58.6921,58.6921,13196.3223
2011-04-14 14:40:00,83.35,83.39,83.29,83.36,15035.154137371552,58.6991,58.7273,58.6569,58.7062,15035.1541
2011-04-14 14:50:00,83.34,83.52,83.34,83.43,19902.65008112493,58.6921,58.8188,58.6921,58.7554,19902.6501
2011-04-14 15:00:00,83.43,83.6,83.38,83.58,28988.64250946457,58.7554,58.8752,58.7202,58.8611,28988.6425
2011-04-14 15:10:00,83.57,83.8,83.54,83.79,76149.26987560843,58.854,59.016,58.8329,59.009,76149.2699
2011-04-14 15:20:00,83.79,83.84,83.75,83.83,60789.61600865333,59.009,59.0442,58.9808,59.0371,60789.616
2011-04-14 15:30:00,83.84,83.85,83.7,83.76,83288.26392644673,59.0442,59.0512,58.9456,58.9879,83288.2639
2011-04-14 15:40:00,83.76,83.97,83.75,83.83,163223.36398053,58.9879,59.1357,58.9808,59.0371,163223.364
2011-04-14 15:50:00,83.83,83.85,83.73,83.76,234829.6376419686,59.0371,59.0512,58.9667,58.9879,234829.6376
2011-04-15 09:30:00,84.24,84.31,83.63,84.16,159004.86749594373,59.3259,59.3752,58.8963,59.2695,159004.8675
2011-04-15 09:40:00,84.18,84.23,83.91,84.09,22174.14818820984,59.2836,59.3188,59.0935,59.2203,22174.1482
2011-04-15 09:50:00,84.07,84.22,84.04,84.18,28339.64305029745,59.2062,59.3118,59.185,59.2836,28339.6431
2011-04-15 10:00:00,84.18,84.57,84.18,84.51,31260.140616549485,59.2836,59.5583,59.2836,59.516,31260.1406
2011-04-15 10:10:00,84.53,84.77,84.51,84.76,61546.78204434829,59.5301,59.6991,59.516,59.6921,61546.782
2011-04-15 10:20:00,84.76,84.93,84.75,84.85,66197.94483504597,59.6921,59.8118,59.6851,59.7555,66197.9448
2011-04-15 10:30:00,84.86,84.93,84.65,84.73,56354.78637101135,59.7625,59.8118,59.6146,59.671,56354.7864
2011-04-15 10:40:00,84.76,84.85,84.71,84.77,32882.63926446728,59.6921,59.7555,59.6569,59.6991,32882.6393
2011-04-15 10:50:00,84.77,84.86,84.77,84.83,34829.63764196863,59.6991,59.7625,59.6991,59.7414,34829.6376
2011-04-15 11:00:00,84.81,84.84,84.77,84.79,25959.97836668469,59.7273,59.7484,59.6991,59.7132,25959.9784
2011-04-15 11:10:00,84.81,84.81,84.69,84.69,29204.97566252028,59.7273,59.7273,59.6428,59.6428,29204.9757
2011-04-15 11:20:00,84.68,84.8,84.67,84.76,71498.10708491076,59.6358,59.7203,59.6287,59.6921,71498.1071
2011-04-15 11:30:00,84.77,84.84,84.77,84.8,18280.15143320714,59.6991,59.7484,59.6991,59.7203,18280.1514
2011-04-15 11:40:00,84.81,84.81,84.78,84.8,14602.48783126014,59.7273,59.7273,59.7062,59.7203,14602.4878
2011-04-15 11:50:00,84.8,84.86,84.78,84.84,20876.14926987561,59.7203,59.7625,59.7062,59.7484,20876.1493
2011-04-15 12:00:00,84.83,84.93,84.81,84.93,22390.48134126555,59.7414,59.8118,59.7273,59.8118,22390.4813
2011-04-15 12:10:00,84.94,85.04,84.94,85.0,18388.31800973499,59.8189,59.8893,59.8189,59.8611,18388.318
2011-04-15 12:20:00,85.0,85.01,84.94,84.94,14926.9875608437,59.8611,59.8682,59.8189,59.8189,14926.9876
2011-04-15 12:30:00,84.94,84.98,84.85,84.98,26825.31097890752,59.8189,59.847,59.7555,59.847,26825.311
2011-04-15 12:40:00,84.99,85.04,84.94,84.97,16982.152514872905,59.8541,59.8893,59.8189,59.84,16982.1525
2011-04-15 12:50:00,84.97,85.04,84.92,85.04,27798.8101676582,59.84,59.8893,59.8048,59.8893,27798.8102
2011-04-15 13:00:00,85.05,85.1,85.0,85.09,52677.12276906436,59.8963,59.9315,59.8611,59.9245,52677.1228
2011-04-15 13:10:00,85.09,85.1,85.04,85.07,16873.98593834505,59.9245,59.9315,59.8893,59.9104,16873.9859
2011-04-15 13:20:00,85.06,85.09,85.01,85.07,30719.30773391022,59.9034,59.9245,59.8682,59.9104,30719.3077
2011-04-15 13:30:00,85.05,85.14,85.05,85.09,26500.81124932396,59.8963,59.9597,59.8963,59.9245,26500.8112
2011-04-15 13:40:00,85.1,85.16,85.06,85.11,22390.48134126555,59.9315,59.9738,59.9034,59.9386,22390.4813
2011-04-15 13:50:00,85.11,85.14,85.09,85.13,27257.97728501893,59.9386,59.9597,59.9245,59.9527,27257.9773
2011-04-15 14:00:00,85.14,85.15,85.01,85.02,95294.7539210384,59.9597,59.9668,59.8682,59.8752,95294.7539
2011-04-15 14:10:00,85.03,85.03,84.92,84.96,26068.14494321255,59.8822,59.8822,59.8048,59.8329,26068.1449
2011-04-15 14:20:00,84.96,84.97,84.91,84.92,13845.32179556517,59.8329,59.84,59.7977,59.8048,13845.3218
2011-04-15 14:30:00,84.92,85.04,84.92,85.03,16657.652785289345,59.8048,59.8893,59.8048,59.8822,16657.6528
2011-04-15 14:40:00,85.03,85.04,85.03,85.04,95727.4202271498,59.8822,59.8893,59.8822,59.8893,95727.4202
2011-04-15 14:50:00,85.03,85.07,85.02,85.06,27582.47701460249,59.8822,59.9104,59.8752,59.9034,27582.477
2011-04-15 15:00:00,85.06,85.07,85.01,85.02,30070.308274743104,59.9034,59.9104,59.8682,59.8752,30070.3083
2011-04-15 15:10:00,85.02,85.02,84.88,84.96,26825.31097890752,59.8752,59.8752,59.7766,59.8329,26825.311
2011-04-15 15:20:00,84.96,84.96,84.82,84.92,35478.63710113575,59.8329,59.8329,59.7344,59.8048,35478.6371
2011-04-15 15:30:00,84.9,84.98,84.89,84.95,42076.79826933477,59.7907,59.847,59.7837,59.8259,42076.7983
2011-04-15 15:40:00,84.96,85.02,84.86,84.9,126122.22823147647,59.8329,59.8752,59.7625,59.7907,126122.2282
2011-04-15 15:50:00,84.89,84.97,84.86,84.93,139643.05029745807,59.7837,59.84,59.7625,59.8118,139643.0503
2011-04-18 09:30:00,83.84,83.97,83.69,83.95,38074.63493780421,59.0442,59.1357,58.9386,59.1217,38074.6349
2011-04-18 09:40:00,83.97,84.07,83.67,83.83,47701.46024878312,59.1357,59.2062,58.9245,59.0371,47701.4602
2011-04-18 09:50:00,83.91,83.91,83.43,83.63,21633.315305570577,59.0935,59.0935,58.7554,58.8963,21633.3153
2011-04-18 10:00:00,83.58,83.6,83.21,83.46,26392.644672796105,58.8611,58.8752,58.6005,58.7766,26392.6447
2011-04-18 10:10:00,83.42,83.47,83.17,83.41,28772.30935640887,58.7484,58.7836,58.5723,58.7414,28772.3094
2011-04-18 10:20:00,83.43,83.66,83.37,83.6,22065.98161168199,58.7554,58.9174,58.7132,58.8752,22065.9816
2011-04-18 10:30:00,83.57,83.72,83.51,83.69,14277.98810167658,58.854,58.9597,58.8118,58.9386,14277.9881
2011-04-18 10:40:00,83.69,83.76,83.52,83.52,32017.306652244457,58.9386,58.9879,58.8188,58.8188,32017.3067
2011-04-18 10:50:00,83.53,83.75,83.44,83.45,19037.317468902107,58.8259,58.9808,58.7625,58.7695,19037.3175
2011-04-18 11:00:00,83.41,83.43,83.21,83.26,20551.64954029205,58.7414,58.7554,58.6005,58.6357,20551.6495
2011-04-18 11:10:00,83.29,83.57,83.27,83.42,19686.316928069227,58.6569,58.854,58.6428,58.7484,19686.3169
2011-04-18 11:20:00,83.41,83.59,83.41,83.51,16116.81990265008,58.7414,58.8681,58.7414,58.8118,16116.8199
2011-04-18 11:30:00,83.5,83.74,83.45,83.72,19902.65008112493,58.8047,58.9738,58.7695,58.9597,19902.6501
2011-04-18 11:40:00,83.69,83.72,83.66,83.69,4326.663061114115,58.9386,58.9597,58.9174,58.9386,4326.6631
2011-04-18 11:50:00,83.69,83.72,83.57,83.59,10600.324499729582,58.9386,58.9597,58.854,58.8681,10600.3245
2011-04-18 12:00:00,83.57,83.59,83.4,83.58,11032.990805840996,58.854,58.8681,58.7343,58.8611,11032.9908
2011-04-18 12:10:00,83.6,83.65,83.55,83.55,16116.81990265008,58.8752,58.9104,58.84,58.84,16116.8199
2011-04-18 12:20:00,83.51,83.53,83.41,83.46,6273.661438615468,58.8118,58.8259,58.7414,58.7766,6273.6614
2011-04-18 12:30:00,83.45,83.47,83.34,83.43,11032.990805840996,58.7695,58.7836,58.6921,58.7554,11032.9908
2011-04-18 12:40:00,83.42,83.46,83.31,83.33,19145.484045429963,58.7484,58.7766,58.6709,58.685,19145.484
2011-04-18 12:50:00,83.33,83.41,83.29,83.39,4975.662520281233,58.685,58.7414,58.6569,58.7273,4975.6625
2011-04-18 13:00:00,83.4,83.43,83.32,83.37,7247.160627366144,58.7343,58.7554,58.678,58.7132,7247.1606
2011-04-18 13:10:00,83.36,83.37,83.26,83.33,8004.326663061114,58.7062,58.7132,58.6357,58.685,8004.3267
2011-04-18 13:20:00,83.34,83.39,83.3,83.36,8653.32612222823,58.6921,58.7273,58.6639,58.7062,8653.3261
2011-04-18 13:30:00,83.33,83.44,83.33,83.39,7355.327203893997,58.685,58.7625,58.685,58.7273,7355.3272
2011-04-18 13:40:00,83.37,83.49,83.33,83.47,4542.9962141698215,58.7132,58.7977,58.685,58.7836,4542.9962
2011-04-18 13:50:00,83.48,83.64,83.47,83.61,7138.994050838291,58.7907,58.9033,58.7836,58.8822,7138.9941
2011-04-18 14:00:00,83.62,83.66,83.58,83.63,6922.660897782585,58.8893,58.9174,58.8611,58.8963,6922.6609
2011-04-18 14:10:00,83.62,83.74,83.59,83.67,8761.492698756085,58.8893,58.9738,58.8681,58.9245,8761.4927
2011-04-18 14:20:00,83.64,83.74,83.64,83.69,4326.663061114115,58.9033,58.9738,58.9033,58.9386,4326.6631
2011-04-18 14:30:00,83.69,83.84,83.67,83.83,14061.654948620877,58.9386,59.0442,58.9245,59.0371,14061.6549
2011-04-18 14:40:00,83.86,83.97,83.76,83.91,18280.15143320714,59.0583,59.1357,58.9879,59.0935,18280.1514
2011-04-18 14:50:00,83.91,84.02,83.88,83.92,11357.490535424551,59.0935,59.171,59.0724,59.1005,11357.4905
2011-04-18 15:00:00,83.96,84.01,83.62,83.64,21416.98215251488,59.1287,59.1639,58.8893,58.9033,21416.9822
2011-04-18 15:10:00,83.68,83.95,83.63,83.93,23796.646836127635,58.9315,59.1217,58.8963,59.1076,23796.6468
2011-04-18 15:20:00,83.94,84.01,83.83,83.87,22065.98161168199,59.1146,59.1639,59.0371,59.0653,22065.9816
2011-04-18 15:30:00,83.89,84.0,83.8,83.82,36884.80259599783,59.0794,59.1569,59.016,59.0301,36884.8026
2011-04-18 15:40:00,83.79,83.88,83.69,83.73,65657.1119524067,59.009,59.0724,58.9386,58.9667,65657.112
2011-04-18 15:50:00,83.73,83.8,83.64,83.69,145700.37858301785,58.9667,59.016,58.9033,58.9386,145700.3786
2011-04-19 09:30:00,83.9,84.16,83.56,84.07,32233.63980530016,59.0864,59.2695,58.847,59.2062,32233.6398
2011-04-19 09:40:00,84.08,84.18,83.86,83.97,30827.474310438072,59.2132,59.2836,59.0583,59.1357,30827.4743
2011-04-19 09:50:00,84.06,84.16,83.92,84.16,24553.812871822607,59.1991,59.2695,59.1005,59.2695,24553.8129
2011-04-19 10:00:00,84.11,84.18,83.94,84.05,23255.81395348837,59.2343,59.2836,59.1146,59.1921,23255.814
2011-04-19 10:10:00,84.05,84.17,83.92,84.13,26176.3115197404,59.1921,59.2766,59.1005,59.2484,26176.3115
2011-04-19 10:20:00,84.14,84.36,84.14,84.25,16224.986479177933,59.2555,59.4104,59.2555,59.3329,16224.9865
2011-04-19 10:30:00,84.23,84.33,84.14,84.24,14061.654948620877,59.3188,59.3893,59.2555,59.3259,14061.6549
2011-04-19 10:40:00,84.22,84.25,83.95,84.18,25527.312060573284,59.3118,59.3329,59.1217,59.2836,25527.3121
2011-04-19 10:50:00,84.18,84.27,84.01,84.17,35911.30340724716,59.2836,59.347,59.1639,59.2766,35911.3034
2011-04-19 11:00:00,84.13,84.15,83.94,84.14,12547.322877230936,59.2484,59.2625,59.1146,59.2555,12547.3229
2011-04-19 11:10:00,84.14,84.18,83.97,84.01,20010.816657652784,59.2555,59.2836,59.1357,59.1639,20010.8167
2011-04-19 11:20:00,84.03,84.03,83.83,83.88,18388.31800973499,59.178,59.178,59.0371,59.0724,18388.318
2011-04-19 11:30:00,83.9,84.03,83.86,83.94,9843.158464034614,59.0864,59.178,59.0583,59.1146,9843.1585
2011-04-19 11:40:00,83.95,84.08,83.9,84.06,7030.8274743104375,59.1217,59.2132,59.0864,59.1991,7030.8275
2011-04-19 11:50:00,84.08,84.18,83.98,84.18,47809.626825310974,59.2132,59.2836,59.1428,59.2836,47809.6268
2011-04-19 12:00:00,84.18,84.24,84.13,84.17,14818.820984315846,59.2836,59.3259,59.2484,59.2766,14818.821
2011-04-19 12:10:00,84.19,84.38,84.16,84.37,15684.153596538668,59.2907,59.4245,59.2695,59.4174,15684.1536
2011-04-19 12:20:00,84.37,84.37,84.09,84.13,13845.32179556517,59.4174,59.4174,59.2203,59.2484,13845.3218
2011-04-19 12:30:00,84.13,84.22,84.06,84.21,47268.79394267171,59.2484,59.3118,59.1991,59.3048,47268.7939
2011-04-19 12:40:00,84.2,84.31,84.18,84.22,15575.987020010816,59.2977,59.3752,59.2836,59.3118,15575.987
2011-04-19 12:50:00,84.25,84.37,84.25,84.33,12439.156300703082,59.3329,59.4174,59.3329,59.3893,12439.1563
2011-04-19 13:00:00,84.34,84.47,84.3,84.43,22606.814494321254,59.3963,59.4879,59.3681,59.4597,22606.8145
2011-04-19 13:10:00,84.45,84.71,84.44,84.66,19253.65062195781,59.4738,59.6569,59.4667,59.6217,19253.6506
2011-04-19 13:20:00,84.68,84.78,84.68,84.71,12871.822606814494,59.6358,59.7062,59.6358,59.6569,12871.8226
2011-04-19 13:30:00,84.7,84.79,84.69,84.78,16765.819361817197,59.6498,59.7132,59.6428,59.7062,16765.8194
2011-04-19 13:40:00,84.79,84.82,84.71,84.82,43807.46349378042,59.7132,59.7344,59.6569,59.7344,43807.4635
2011-04-19 13:50:00,84.81,84.84,84.74,84.74,12655.489453758788,59.7273,59.7484,59.678,59.678,12655.4895
2011-04-19 14:00:00,84.73,84.77,84.63,84.71,21092.48242293132,59.671,59.6991,59.6005,59.6569,21092.4824
2011-04-19 14:10:00,84.71,84.78,84.69,84.78,8869.659275283937,59.6569,59.7062,59.6428,59.7062,8869.6593
2011-04-19 14:20:00,84.77,84.77,84.67,84.74,21741.48188209843,59.6991,59.6991,59.6287,59.678,21741.4819
2011-04-19 14:30:00,84.76,84.77,84.73,84.73,25851.81179015684,59.6921,59.6991,59.671,59.671,25851.8118
2011-04-19 14:40:00,84.74,84.84,84.73,84.76,14061.654948620877,59.678,59.7484,59.671,59.6921,14061.6549
2011-04-19 14:50:00,84.75,84.77,84.73,84.76,20767.98269334776,59.6851,59.6991,59.671,59.6921,20767.9827
2011-04-19 15:00:00,84.76,84.9,84.74,84.9,24553.812871822607,59.6921,59.7907,59.678,59.7907,24553.8129
2011-04-19 15:10:00,84.9,85.0,84.9,84.99,27582.47701460249,59.7907,59.8611,59.7907,59.8541,27582.477
2011-04-19 15:20:00,84.99,85.01,84.94,84.96,38939.96755002704,59.8541,59.8682,59.8189,59.8329,38939.9676
2011-04-19 15:30:00,84.96,84.97,84.88,84.97,37966.46836127636,59.8329,59.84,59.7766,59.84,37966.4684
2011-04-19 15:40:00,84.97,85.02,84.86,84.93,86316.9280692266,59.84,59.8752,59.7625,59.8118,86316.9281
2011-04-19 15:50:00,84.94,85.12,84.92,85.11,110762.57436452137,59.8189,59.9456,59.8048,59.9386,110762.5744
2011-04-20 09:30:00,86.21,86.43,85.98,86.39,78204.43482963764,60.7133,60.8682,60.5513,60.84,78204.4348
2011-04-20 09:40:00,86.37,86.39,86.2,86.27,40454.29962141698,60.8259,60.84,60.7062,60.7555,40454.2996
2011-04-20 09:50:00,86.23,86.39,86.05,86.36,51487.290427257976,60.7273,60.84,60.6006,60.8189,51487.2904
2011-04-20 10:00:00,86.38,86.63,86.35,86.59,71498.10708491076,60.833,61.009,60.8119,60.9809,71498.1071
2011-04-20 10:10:00,86.59,86.89,86.57,86.85,63601.9469983775,60.9809,61.1921,60.9668,61.164,63601.947
2011-04-20 10:20:00,86.83,86.9,86.82,86.9,30178.47485127096,61.1499,61.1992,61.1429,61.1992,30178.4749
2011-04-20 10:30:00,86.9,86.92,86.72,86.78,43050.29745808545,61.1992,61.2133,61.0724,61.1147,43050.2975
2011-04-20 10:40:00,86.81,86.85,86.56,86.84,55813.95348837209,61.1358,61.164,60.9597,61.1569,55813.9535
2011-04-20 10:50:00,86.85,87.17,86.78,87.1,106544.0778799351,61.164,61.3893,61.1147,61.34,106544.0779
2011-04-20 11:00:00,87.1,87.1,86.61,86.61,28231.47647376961,61.34,61.34,60.995,60.995,28231.4765
2011-04-20 11:10:00,86.6,86.78,86.53,86.72,43158.4640346133,60.9879,61.1147,60.9386,61.0724,43158.464
2011-04-20 11:20:00,86.73,86.77,86.59,86.75,29962.14169821525,61.0795,61.1076,60.9809,61.0936,29962.1417
2011-04-20 11:30:00,86.75,86.83,86.66,86.7,40562.46619794484,61.0936,61.1499,61.0302,61.0583,40562.4662
2011-04-20 11:40:00,86.71,86.72,86.62,86.68,29853.9751216874,61.0654,61.0724,61.002,61.0443,29853.9751
2011-04-20 11:50:00,86.68,86.76,86.54,86.54,24661.97944835046,61.0443,61.1006,60.9457,60.9457,24661.9794
2011-04-20 12:00:00,86.55,86.58,86.42,86.54,22065.98161168199,60.9527,60.9738,60.8612,60.9457,22065.9816
2011-04-20 12:10:00,86.52,86.64,86.46,86.61,36884.80259599783,60.9316,61.0161,60.8893,60.995,36884.8026
2011-04-20 12:20:00,86.61,86.73,86.57,86.62,37209.3023255814,60.995,61.0795,60.9668,61.002,37209.3023
2011-04-20 12:30:00,86.62,86.78,86.59,86.76,42942.1308815576,61.002,61.1147,60.9809,61.1006,42942.1309
2011-04-20 12:40:00,86.76,86.76,86.56,86.56,27041.64413196322,61.1006,61.1006,60.9597,60.9597,27041.6441
2011-04-20 12:50:00,86.56,86.63,86.55,86.61,29962.14169821525,60.9597,61.009,60.9527,60.995,29962.1417
2011-04-20 13:00:00,86.61,86.71,86.54,86.63,46078.96160086533,60.995,61.0654,60.9457,61.009,46078.9616
2011-04-20 13:10:00,86.65,86.66,86.56,86.64,53975.12168739859,61.0231,61.0302,60.9597,61.0161,53975.1217
2011-04-20 13:20:00,86.61,86.63,86.51,86.52,45321.79556517036,60.995,61.009,60.9245,60.9316,45321.7956
2011-04-20 13:30:00,86.53,86.6,86.5,86.54,36884.80259599783,60.9386,60.9879,60.9175,60.9457,36884.8026
2011-04-20 13:40:00,86.54,86.62,86.5,86.61,41752.29853975122,60.9457,61.002,60.9175,60.995,41752.2985
2011-04-20 13:50:00,86.59,86.89,86.59,86.75,41644.13196322336,60.9809,61.1921,60.9809,61.0936,41644.132
2011-04-20 14:00:00,86.75,86.77,86.55,86.58,27257.97728501893,61.0936,61.1076,60.9527,60.9738,27257.9773
2011-04-20 14:10:00,86.58,86.82,86.56,86.81,36343.96971335857,60.9738,61.1429,60.9597,61.1358,36343.9697
2011-04-20 14:20:00,86.8,86.92,86.74,86.9,67063.27744726879,61.1288,61.2133,61.0865,61.1992,67063.2774
2011-04-20 14:30:00,86.89,86.95,86.87,86.9,22606.814494321254,61.1921,61.2344,61.1781,61.1992,22606.8145
2011-04-20 14:40:00,86.9,87.0,86.86,86.96,29637.64196863169,61.1992,61.2696,61.171,61.2414,29637.642
2011-04-20 14:50:00,86.96,86.98,86.89,86.91,24878.312601406164,61.2414,61.2555,61.1921,61.2062,24878.3126
2011-04-20 15:00:00,86.91,86.96,86.87,86.9,47268.79394267171,61.2062,61.2414,61.1781,61.1992,47268.7939
2011-04-20 15:10:00,86.89,86.97,86.88,86.93,91941.59004867496,61.1921,61.2485,61.1851,61.2203,91941.59
2011-04-20 15:20:00,86.9,86.92,86.88,86.89,36343.96971335857,61.1992,61.2133,61.1851,61.1921,36343.9697
2011-04-20 15:30:00,86.9,86.9,86.76,86.79,60897.78258518118,61.1992,61.1992,61.1006,61.1217,60897.7826
2011-04-20 15:40:00,86.8,86.85,86.67,86.72,142563.54786371012,61.1288,61.164,61.0372,61.0724,142563.5479
2011-04-20 15:50:00,86.72,86.76,86.6,86.67,167874.52677122768,61.0724,61.1006,60.9879,61.0372,167874.5268
2011-04-21 09:30:00,86.59,86.65,85.81,86.11,53650.62195781504,60.9809,61.0231,60.4316,60.6428,53650.622
2011-04-21 09:40:00,86.08,86.08,85.72,86.03,20551.64954029205,60.6217,60.6217,60.3682,60.5865,20551.6495
2011-04-21 09:50:00,86.02,86.22,85.94,86.02,34721.471065440775,60.5795,60.7203,60.5231,60.5795,34721.4711
2011-04-21 10:00:00,86.03,86.14,85.86,86.13,65008.11249323958,60.5865,60.664,60.4668,60.6569,65008.1125
2011-04-21 10:10:00,86.13,86.16,85.98,86.08,25419.145484045428,60.6569,60.678,60.5513,60.6217,25419.1455
2011-04-21 10:20:00,86.08,86.34,86.0,86.32,45105.462412114655,60.6217,60.8048,60.5654,60.7907,45105.4624
2011-04-21 10:30:00,86.31,86.38,86.14,86.26,41968.63169280692,60.7837,60.833,60.664,60.7485,41968.6317
2011-04-21 10:40:00,86.26,86.39,86.16,86.33,26068.14494321255,60.7485,60.84,60.678,60.7978,26068.1449
2011-04-21 10:50:00,86.32,86.53,86.24,86.45,20876.14926987561,60.7907,60.9386,60.7344,60.8823,20876.1493
2011-04-21 11:00:00,86.52,86.76,86.44,86.7,32233.63980530016,60.9316,61.1006,60.8752,61.0583,32233.6398
2011-04-21 11:10:00,86.7,86.76,86.62,86.63,16982.152514872905,61.0583,61.1006,61.002,61.009,16982.1525
2011-04-21 11:20:00,86.64,86.9,86.57,86.77,66522.44456462952,61.0161,61.1992,60.9668,61.1076,66522.4446
2011-04-21 11:30:00,86.78,86.83,86.67,86.8,18171.98485667929,61.1147,61.1499,61.0372,61.1288,18171.9849
2011-04-21 11:40:00,86.73,86.84,86.67,86.82,12114.656571119524,61.0795,61.1569,61.0372,61.1429,12114.6566
2011-04-21 11:50:00,86.76,86.86,86.65,86.7,12871.822606814494,61.1006,61.171,61.0231,61.0583,12871.8226
2011-04-21 12:00:00,86.69,86.76,86.66,86.7,15035.154137371552,61.0513,61.1006,61.0302,61.0583,15035.1541
2011-04-21 12:10:00,86.7,86.74,86.65,86.68,12763.656030286642,61.0583,61.0865,61.0231,61.0443,12763.656
2011-04-21 12:20:00,86.66,86.75,86.65,86.67,25310.978907517576,61.0302,61.0936,61.0231,61.0372,25310.9789
2011-04-21 12:30:00,86.69,86.72,86.67,86.7,11681.990265008111,61.0513,61.0724,61.0372,61.0583,11681.9903
2011-04-21 12:40:00,86.72,86.86,86.7,86.7,20984.31584640346,61.0724,61.171,61.0583,61.0583,20984.3158
2011-04-21 12:50:00,86.73,86.76,86.66,86.72,10167.658193618172,61.0795,61.1006,61.0302,61.0724,10167.6582
2011-04-21 13:00:00,86.71,86.78,86.67,86.69,16116.81990265008,61.0654,61.1147,61.0372,61.0513,16116.8199
2011-04-21 13:10:00,86.71,86.87,86.69,86.76,13088.1557598702,61.0654,61.1781,61.0513,61.1006,13088.1558
2011-04-21 13:20:00,86.76,86.85,86.75,86.82,26176.3115197404,61.1006,61.164,61.0936,61.1429,26176.3115
2011-04-21 13:30:00,86.78,86.81,86.67,86.73,17739.318550567874,61.1147,61.1358,61.0372,61.0795,17739.3186
2011-04-21 13:40:00,86.72,86.76,86.7,86.76,7463.49378042185,61.0724,61.1006,61.0583,61.1006,7463.4938
2011-04-21 13:50:00,86.7,86.76,86.69,86.73,8436.992969172525,61.0583,61.1006,61.0513,61.0795,8436.993
2011-04-21 14:00:00,86.71,86.79,86.7,86.76,16116.81990265008,61.0654,61.1217,61.0583,61.1006,16116.8199
2011-04-21 14:10:00,86.76,86.76,86.65,86.76,37966.46836127636,61.1006,61.1006,61.0231,61.1006,37966.4684
2011-04-21 14:20:00,86.76,86.86,86.76,86.83,15467.820443482964,61.1006,61.171,61.1006,61.1499,15467.8204
2011-04-21 14:30:00,86.82,86.86,86.82,86.86,20118.98323418064,61.1429,61.171,61.1429,61.171,20118.9832
2011-04-21 14:40:00,86.83,86.89,86.82,86.89,17847.485127095726,61.1499,61.1921,61.1429,61.1921,17847.4851
2011-04-21 14:50:00,86.88,86.96,86.76,86.77,12222.823147647376,61.1851,61.2414,61.1006,61.1076,12222.8231
2011-04-21 15:00:00,86.75,86.82,86.69,86.71,27257.97728501893,61.0936,61.1429,61.0513,61.0654,27257.9773
2011-04-21 15:10:00,86.71,86.76,86.69,86.74,17414.818820984314,61.0654,61.1006,61.0513,61.0865,17414.8188
2011-04-21 15:20:00,86.73,86.74,86.54,86.55,27906.97674418605,61.0795,61.0865,60.9457,60.9527,27906.9767
2011-04-21 15:30:00,86.56,86.64,86.55,86.59,30935.640886965928,60.9597,61.0161,60.9527,60.9809,30935.6409
2011-04-21 15:40:00,86.59,86.77,86.59,86.72,48025.959978366685,60.9809,61.1076,60.9809,61.0724,48025.96
2011-04-21 15:50:00,86.72,86.85,86.71,86.82,56895.61925365062,61.0724,61.164,61.0654,61.1429,56895.6193
2011-04-25 09:30:00,86.54,86.9,86.54,86.78,31476.4737696052,60.9457,61.1992,60.9457,61.1147,31476.4738
2011-04-25 09:40:00,86.74,86.79,86.38,86.41,24770.14602487831,61.0865,61.1217,60.833,60.8541,24770.146
2011-04-25 09:50:00,86.41,86.43,86.13,86.25,27798.8101676582,60.8541,60.8682,60.6569,60.7414,27798.8102
2011-04-25 10:00:00,86.29,86.37,85.98,86.06,25959.97836668469,60.7696,60.8259,60.5513,60.6076,25959.9784
2011-04-25 10:10:00,86.01,86.26,86.01,86.11,12979.989183342346,60.5724,60.7485,60.5724,60.6428,12979.9892
2011-04-25 10:20:00,86.06,86.22,85.98,86.14,24986.47917793402,60.6076,60.7203,60.5513,60.664,24986.4792
2011-04-25 10:30:00,86.12,86.14,85.98,86.09,19794.48350459708,60.6499,60.664,60.5513,60.6287,19794.4835
2011-04-25 10:40:00,86.07,86.31,86.07,86.21,16116.81990265008,60.6147,60.7837,60.6147,60.7133,16116.8199
2011-04-25 10:50:00,86.21,86.27,86.08,86.27,28231.47647376961,60.7133,60.7555,60.6217,60.7555,28231.4765
2011-04-25 11:00:00,86.22,86.27,86.17,86.21,25635.478637101136,60.7203,60.7555,60.6851,60.7133,25635.4786
2011-04-25 11:10:00,86.22,86.3,86.18,86.29,29853.9751216874,60.7203,60.7766,60.6921,60.7696,29853.9751
2011-04-25 11:20:00,86.26,86.36,86.26,86.36,5083.829096809086,60.7485,60.8189,60.7485,60.8189,5083.8291
2011-04-25 11:30:00,86.37,86.46,86.37,86.44,6922.660897782585,60.8259,60.8893,60.8259,60.8752,6922.6609
2011-04-25 11:40:00,86.44,86.54,86.43,86.47,12006.489994591671,60.8752,60.9457,60.8682,60.8964,12006.49
2011-04-25 11:50:00,86.47,86.65,86.46,86.61,8004.326663061114,60.8964,61.0231,60.8893,60.995,8004.3267
2011-04-25 12:00:00,86.58,86.79,86.58,86.77,25527.312060573284,60.9738,61.1217,60.9738,61.1076,25527.3121
2011-04-25 12:10:00,86.78,86.86,86.77,86.8,16657.652785289345,61.1147,61.171,61.1076,61.1288,16657.6528
2011-04-25 12:20:00,86.81,86.83,86.77,86.82,10383.991346673878,61.1358,61.1499,61.1076,61.1429,10383.9913
2011-04-25 12:30:00,86.84,86.9,86.83,86.89,16657.652785289345,61.1569,61.1992,61.1499,61.1921,16657.6528
2011-04-25 12:40:00,86.87,86.9,86.73,86.79,16982.152514872905,61.1781,61.1992,61.0795,61.1217,16982.1525
2011-04-25 12:50:00,86.8,86.87,86.77,86.84,7247.160627366144,61.1288,61.1781,61.1076,61.1569,7247.1606
2011-04-25 13:00:00,86.83,86.83,86.62,86.62,2379.6646836127634,61.1499,61.1499,61.002,61.002,2379.6647
2011-04-25 13:10:00,86.62,86.78,86.62,86.76,18929.15089237425,61.002,61.1147,61.002,61.1006,18929.1509
2011-04-25 13:20:00,86.79,86.84,86.73,86.84,11249.3239588967,61.1217,61.1569,61.0795,61.1569,11249.324
2011-04-25 13:30:00,86.86,86.87,86.77,86.82,29204.97566252028,61.171,61.1781,61.1076,61.1429,29204.9757
2011-04-25 13:40:00,86.84,86.84,86.74,86.78,7787.993510005408,61.1569,61.1569,61.0865,61.1147,7787.9935
2011-04-25 13:50:00,86.79,86.84,86.77,86.79,10816.657652785289,61.1217,61.1569,61.1076,61.1217,10816.6577
2011-04-25 14:00:00,86.8,86.88,86.76,86.88,17522.98539751217,61.1288,61.1851,61.1006,61.1851,17522.9854
2011-04-25 14:10:00,86.88,86.91,86.87,86.88,50838.290968090856,61.1851,61.2062,61.1781,61.1851,50838.291
2011-04-25 14:20:00,86.88,87.05,86.88,87.02,22931.31422390481,61.1851,61.3048,61.1851,61.2837,22931.3142
2011-04-25 14:30:00,87.04,87.12,87.01,87.11,27041.64413196322,61.2978,61.3541,61.2767,61.3471,27041.6441
2011-04-25 14:40:00,87.1,87.21,87.1,87.16,30070.308274743104,61.34,61.4175,61.34,61.3823,30070.3083
2011-04-25 14:50:00,87.18,87.26,87.12,87.25,27798.8101676582,61.3964,61.4527,61.3541,61.4457,27798.8102
2011-04-25 15:00:00,87.25,87.27,87.17,87.24,51811.79015684153,61.4457,61.4598,61.3893,61.4386,51811.7902
2011-04-25 15:10:00,87.23,87.25,87.12,87.13,33315.30557057869,61.4316,61.4457,61.3541,61.3612,33315.3056
2011-04-25 15:20:00,87.13,87.23,87.08,87.22,27041.64413196322,61.3612,61.4316,61.326,61.4245,27041.6441
2011-04-25 15:30:00,87.21,87.22,87.07,87.07,32233.63980530016,61.4175,61.4245,61.3189,61.3189,32233.6398
2011-04-25 15:40:00,87.07,87.07,86.85,86.86,65008.11249323958,61.3189,61.3189,61.164,61.171,65008.1125
2011-04-25 15:50:00,86.87,86.95,86.84,86.95,59491.61709031909,61.1781,61.2344,61.1569,61.2344,59491.6171
2011-04-26 09:30:00,87.25,87.32,87.04,87.32,40670.63277447269,61.4457,61.495,61.2978,61.495,40670.6328
2011-04-26 09:40:00,87.29,87.71,87.27,87.69,48350.45970795024,61.4738,61.7696,61.4598,61.7555,48350.4597
2011-04-26 09:50:00,87.71,87.75,87.61,87.64,27257.97728501893,61.7696,61.7978,61.6992,61.7203,27257.9773
2011-04-26 10:00:00,87.68,87.75,87.54,87.56,25959.97836668469,61.7485,61.7978,61.6499,61.664,25959.9784
2011-04-26 10:10:00,87.56,87.75,87.56,87.75,23039.480800432662,61.664,61.7978,61.664,61.7978,23039.4808
2011-04-26 10:20:00,87.74,87.78,87.64,87.75,54407.787993510006,61.7908,61.8189,61.7203,61.7978,54407.788
2011-04-26 10:30:00,87.77,87.8,87.69,87.73,38290.968090859926,61.8119,61.833,61.7555,61.7837,38290.9681
2011-04-26 10:40:00,87.74,87.75,87.69,87.69,33964.30502974581,61.7908,61.7978,61.7555,61.7555,33964.305
2011-04-26 10:50:00,87.69,87.77,87.69,87.74,24337.4797187669,61.7555,61.8119,61.7555,61.7908,24337.4797
2011-04-26 11:00:00,87.74,87.81,87.74,87.75,34829.63764196863,61.7908,61.8401,61.7908,61.7978,34829.6376
2011-04-26 11:10:00,87.75,87.8,87.74,87.74,10383.991346673878,61.7978,61.833,61.7908,61.7908,10383.9913
2011-04-26 11:20:00,87.75,87.81,87.74,87.77,13304.488912925906,61.7978,61.8401,61.7908,61.8119,13304.4889
2011-04-26 11:30:00,87.76,87.82,87.76,87.8,19361.817198485667,61.8048,61.8471,61.8048,61.833,19361.8172
2011-04-26 11:40:00,87.81,87.82,87.8,87.81,56030.2866414278,61.8401,61.8471,61.833,61.8401,56030.2866
2011-04-26 11:50:00,87.81,88.08,87.81,88.08,216657.65278528933,61.8401,62.0302,61.8401,62.0302,216657.6528
2011-04-26 12:00:00,88.06,88.13,87.98,88.02,18496.484586262843,62.0161,62.0654,61.9598,61.9879,18496.4846
2011-04-26 12:10:00,88.02,88.06,87.89,87.97,34288.80475932937,61.9879,62.0161,61.8964,61.9527,34288.8048
2011-04-26 12:20:00,87.98,88.07,87.98,88.0,37641.968631692806,61.9598,62.0232,61.9598,61.9739,37641.9686
2011-04-26 12:30:00,88.0,88.06,88.0,88.03,15792.320173066522,61.9739,62.0161,61.9739,61.995,15792.3202
2011-04-26 12:40:00,88.03,88.05,88.0,88.0,9951.325040562466,61.995,62.0091,61.9739,61.9739,9951.325
2011-04-26 12:50:00,88.0,88.06,87.98,88.04,8869.659275283937,61.9739,62.0161,61.9598,62.002,8869.6593
2011-04-26 13:00:00,88.04,88.06,87.98,88.0,18712.81773931855,62.002,62.0161,61.9598,61.9739,18712.8177
2011-04-26 13:10:00,87.99,88.06,87.98,88.05,9843.158464034614,61.9668,62.0161,61.9598,62.0091,9843.1585
2011-04-26 13:20:00,88.05,88.05,87.93,87.93,15035.154137371552,62.0091,62.0091,61.9246,61.9246,15035.1541
2011-04-26 13:30:00,87.91,87.91,87.67,87.68,36884.80259599783,61.9105,61.9105,61.7415,61.7485,36884.8026
2011-04-26 13:40:00,87.67,87.69,87.54,87.61,14602.48783126014,61.7415,61.7555,61.6499,61.6992,14602.4878
2011-04-26 13:50:00,87.61,87.7,87.61,87.64,11032.990805840996,61.6992,61.7626,61.6992,61.7203,11032.9908
2011-04-26 14:00:00,87.64,87.65,87.5,87.53,12439.156300703082,61.7203,61.7274,61.6217,61.6429,12439.1563
2011-04-26 14:10:00,87.53,87.63,87.51,87.61,16333.153055705789,61.6429,61.7133,61.6288,61.6992,16333.1531
2011-04-26 14:20:00,87.61,87.62,87.46,87.5,21200.648999459165,61.6992,61.7062,61.5936,61.6217,21200.649
2011-04-26 14:30:00,87.49,87.54,87.46,87.48,23039.480800432662,61.6147,61.6499,61.5936,61.6077,23039.4808
2011-04-26 14:40:00,87.48,87.55,87.48,87.55,10167.658193618172,61.6077,61.657,61.6077,61.657,10167.6582
2011-04-26 14:50:00,87.55,87.57,87.49,87.57,10275.824770146024,61.657,61.671,61.6147,61.671,10275.8248
2011-04-26 15:00:00,87.56,87.69,87.56,87.68,26176.3115197404,61.664,61.7555,61.664,61.7485,26176.3115
2011-04-26 15:10:00,87.69,87.83,87.69,87.78,20118.98323418064,61.7555,61.8541,61.7555,61.8189,20118.9832
2011-04-26 15:20:00,87.77,87.84,87.75,87.81,47809.626825310974,61.8119,61.8612,61.7978,61.8401,47809.6268
2011-04-26 15:30:00,87.82,87.97,87.82,87.82,40562.46619794484,61.8471,61.9527,61.8471,61.8471,40562.4662
2011-04-26 15:40:00,87.82,87.94,87.82,87.88,55489.453758788535,61.8471,61.9316,61.8471,61.8894,55489.4538
2011-04-26 15:50:00,87.88,87.98,87.82,87.92,125473.22877230936,61.8894,61.9598,61.8471,61.9175,125473.2288
2011-04-27 09:30:00,87.95,88.02,87.17,87.18,50405.62466197945,61.9387,61.9879,61.3893,61.3964,50405.6247
2011-04-27 09:40:00,87.17,87.5,87.1,87.45,28555.97620335316,61.3893,61.6217,61.34,61.5865,28555.9762
2011-04-27 09:50:00,87.47,87.52,87.37,87.41,27798.8101676582,61.6006,61.6358,61.5302,61.5584,27798.8102
2011-04-27 10:00:00,87.4,87.46,87.3,87.35,67820.44348296376,61.5513,61.5936,61.4809,61.5161,67820.4435
2011-04-27 10:10:00,87.35,87.35,86.62,86.63,35694.97025419145,61.5161,61.5161,61.002,61.009,35694.9703
2011-04-27 10:20:00,86.67,86.67,86.45,86.51,30502.97458085452,61.0372,61.0372,60.8823,60.9245,30502.9746
2011-04-27 10:30:00,86.51,86.55,86.3,86.38,19902.65008112493,60.9245,60.9527,60.7766,60.833,19902.6501
2011-04-27 10:40:00,86.37,86.51,86.37,86.43,7463.49378042185,60.8259,60.9245,60.8259,60.8682,7463.4938
2011-04-27 10:50:00,86.42,86.47,86.28,86.32,20984.31584640346,60.8612,60.8964,60.7626,60.7907,20984.3158
2011-04-27 11:00:00,86.3,86.7,86.29,86.68,25635.478637101136,60.7766,61.0583,60.7696,61.0443,25635.4786
2011-04-27 11:10:00,86.68,86.69,86.59,86.66,9734.99188750676,61.0443,61.0513,60.9809,61.0302,9734.9919
2011-04-27 11:20:00,86.65,86.81,86.63,86.76,9518.658734451054,61.0231,61.1358,61.009,61.1006,9518.6587
2011-04-27 11:30:00,86.77,86.81,86.64,86.72,19794.48350459708,61.1076,61.1358,61.0161,61.0724,19794.4835
2011-04-27 11:40:00,86.73,86.81,86.71,86.81,8004.326663061114,61.0795,61.1358,61.0654,61.1358,8004.3267
2011-04-27 11:50:00,86.82,86.96,86.71,86.71,15900.486749594374,61.1429,61.2414,61.0654,61.0654,15900.4867
2011-04-27 12:00:00,86.71,86.75,86.63,86.63,11790.156841535963,61.0654,61.0936,61.009,61.009,11790.1568
2011-04-27 12:10:00,86.61,86.7,86.59,86.67,6706.327744726879,60.995,61.0583,60.9809,61.0372,6706.3277
2011-04-27 12:20:00,86.67,86.71,86.52,86.52,23580.31368307193,61.0372,61.0654,60.9316,60.9316,23580.3137
2011-04-27 12:30:00,86.53,86.95,86.49,86.93,12114.656571119524,60.9386,61.2344,60.9104,61.2203,12114.6566
2011-04-27 12:40:00,86.95,87.02,86.9,86.98,14710.654407787992,61.2344,61.2837,61.1992,61.2555,14710.6544
2011-04-27 12:50:00,86.97,87.05,86.96,86.96,9518.658734451054,61.2485,61.3048,61.2414,61.2414,9518.6587
2011-04-27 13:00:00,86.96,87.07,86.91,87.05,7355.327203893997,61.2414,61.3189,61.2062,61.3048,7355.3272
2011-04-27 13:10:00,87.04,87.12,86.96,87.09,15035.154137371552,61.2978,61.3541,61.2414,61.333,15035.1541
2011-04-27 13:20:00,87.09,87.12,87.03,87.04,10059.491617090318,61.333,61.3541,61.2907,61.2978,10059.4916
2011-04-27 13:30:00,87.0,87.03,86.94,87.01,10924.824229313142,61.2696,61.2907,61.2274,61.2767,10924.8242
2011-04-27 13:40:00,87.02,87.13,87.02,87.09,7679.826933477555,61.2837,61.3612,61.2837,61.333,7679.8269
2011-04-27 13:50:00,87.08,87.16,87.06,87.08,16982.152514872905,61.326,61.3823,61.3119,61.326,16982.1525
2011-04-27 14:00:00,87.08,87.17,87.08,87.13,13953.488372093025,61.326,61.3893,61.326,61.3612,13953.4884
2011-04-27 14:10:00,87.13,87.13,86.84,86.88,16873.98593834505,61.3612,61.3612,61.1569,61.1851,16873.9859
2011-04-27 14:20:00,86.88,86.95,86.71,86.71,18604.6511627907,61.1851,61.2344,61.0654,61.0654,18604.6512
2011-04-27 14:30:00,86.75,86.93,86.75,86.92,14926.9875608437,61.0936,61.2203,61.0936,61.2133,14926.9876
2011-04-27 14:40:00,86.91,86.95,86.86,86.87,17739.318550567874,61.2062,61.2344,61.171,61.1781,17739.3186
2011-04-27 14:50:00,86.89,87.09,86.86,87.09,18280.15143320714,61.1921,61.333,61.171,61.333,18280.1514
2011-04-27 15:00:00,87.09,87.25,87.07,87.15,15035.154137371552,61.333,61.4457,61.3189,61.3753,15035.1541
2011-04-27 15:10:00,87.15,87.25,87.15,87.25,12222.823147647376,61.3753,61.4457,61.3753,61.4457,12222.8231
2011-04-27 15:20:00,87.25,87.31,87.25,87.29,10059.491617090318,61.4457,61.4879,61.4457,61.4738,10059.4916
2011-04-27 15:30:00,87.34,87.62,87.32,87.61,26284.478096268253,61.5091,61.7062,61.495,61.6992,26284.4781
2011-04-27 15:40:00,87.63,87.69,87.56,87.56,34072.47160627366,61.7133,61.7555,61.664,61.664,34072.4716
2011-04-27 15:50:00,87.58,87.71,87.51,87.65,54407.787993510006,61.6781,61.7696,61.6288,61.7274,54407.788
2011-04-28 09:30:00,87.75,87.82,87.47,87.54,44348.29637641968,61.7978,61.8471,61.6006,61.6499,44348.2964
2011-04-28 09:40:00,87.52,87.74,87.37,87.45,31692.806922660897,61.6358,61.7908,61.5302,61.5865,31692.8069
2011-04-28 09:50:00,87.46,87.68,87.32,87.58,26825.31097890752,61.5936,61.7485,61.495,61.6781,26825.311
2011-04-28 10:00:00,87.58,87.83,87.45,87.75,21525.148729042725,61.6781,61.8541,61.5865,61.7978,21525.1487
2011-04-28 10:10:00,87.75,87.78,87.58,87.58,14494.321254732287,61.7978,61.8189,61.6781,61.6781,14494.3213
2011-04-28 10:20:00,87.6,87.65,87.4,87.59,49432.12547322877,61.6922,61.7274,61.5513,61.6851,49432.1255
2011-04-28 10:30:00,87.57,87.61,87.49,87.55,9951.325040562466,61.671,61.6992,61.6147,61.657,9951.325
2011-04-28 10:40:00,87.56,87.75,87.54,87.74,10708.491076257436,61.664,61.7978,61.6499,61.7908,10708.4911
2011-04-28 10:50:00,87.75,87.83,87.71,87.8,12871.822606814494,61.7978,61.8541,61.7696,61.833,12871.8226
2011-04-28 11:00:00,87.81,87.92,87.78,87.85,34072.47160627366,61.8401,61.9175,61.8189,61.8682,34072.4716
2011-04-28 11:10:00,87.85,87.91,87.75,87.83,14061.654948620877,61.8682,61.9105,61.7978,61.8541,14061.6549
2011-04-28 11:20:00,87.85,88.01,87.85,87.97,15143.320713899404,61.8682,61.9809,61.8682,61.9527,15143.3207
2011-04-28 11:30:00,87.97,88.06,87.96,87.98,18063.81828015144,61.9527,62.0161,61.9457,61.9598,18063.8183
2011-04-28 11:40:00,87.98,88.0,87.86,87.88,10924.824229313142,61.9598,61.9739,61.8753,61.8894,10924.8242
2011-04-28 11:50:00,87.88,87.88,87.72,87.83,16116.81990265008,61.8894,61.8894,61.7767,61.8541,16116.8199
2011-04-28 12:00:00,87.83,87.87,87.61,87.66,37533.80205516495,61.8541,61.8823,61.6992,61.7344,37533.8021
2011-04-28 12:10:00,87.66,87.78,87.64,87.74,24770.14602487831,61.7344,61.8189,61.7203,61.7908,24770.146
2011-04-28 12:20:00,87.74,87.98,87.74,87.98,33964.30502974581,61.7908,61.9598,61.7908,61.9598,33964.305
2011-04-28 12:30:00,87.95,87.98,87.87,87.98,24012.979989183343,61.9387,61.9598,61.8823,61.9598,24012.98
2011-04-28 12:40:00,87.97,87.98,87.83,87.91,9518.658734451054,61.9527,61.9598,61.8541,61.9105,9518.6587
2011-04-28 12:50:00,87.86,87.87,87.74,87.74,7355.327203893997,61.8753,61.8823,61.7908,61.7908,7355.3272
2011-04-28 13:00:00,87.75,87.87,87.75,87.84,20227.14981070849,61.7978,61.8823,61.7978,61.8612,20227.1498
2011-04-28 13:10:00,87.83,87.86,87.69,87.72,22498.6479177934,61.8541,61.8753,61.7555,61.7767,22498.6479
2011-04-28 13:20:00,87.69,87.78,87.63,87.77,12763.656030286642,61.7555,61.8189,61.7133,61.8119,12763.656
2011-04-28 13:30:00,87.76,87.81,87.7,87.77,6706.327744726879,61.8048,61.8401,61.7626,61.8119,6706.3277
2011-04-28 13:40:00,87.78,87.87,87.76,87.86,6598.161168199026,61.8189,61.8823,61.8048,61.8753,6598.1612
2011-04-28 13:50:00,87.87,87.92,87.83,87.86,9951.325040562466,61.8823,61.9175,61.8541,61.8753,9951.325
2011-04-28 14:00:00,87.86,87.89,87.81,87.89,6381.828015143321,61.8753,61.8964,61.8401,61.8964,6381.828
2011-04-28 14:10:00,87.9,87.97,87.86,87.92,9085.992428339645,61.9034,61.9527,61.8753,61.9175,9085.9924
2011-04-28 14:20:00,87.92,87.92,87.76,87.78,17090.319091400757,61.9175,61.9175,61.8048,61.8189,17090.3191
2011-04-28 14:30:00,87.74,88.0,87.74,87.98,19037.317468902107,61.7908,61.9739,61.7908,61.9598,19037.3175
2011-04-28 14:40:00,87.98,88.07,87.94,88.01,15143.320713899404,61.9598,62.0232,61.9316,61.9809,15143.3207
2011-04-28 14:50:00,88.01,88.08,87.98,88.01,17847.485127095726,61.9809,62.0302,61.9598,61.9809,17847.4851
2011-04-28 15:00:00,88.01,88.01,87.82,87.89,28447.80962682531,61.9809,61.9809,61.8471,61.8964,28447.8096
2011-04-28 15:10:00,87.89,88.06,87.89,88.01,34613.30448891292,61.8964,62.0161,61.8964,61.9809,34613.3045
2011-04-28 15:20:00,88.04,88.05,87.96,88.01,28555.97620335316,62.002,62.0091,61.9457,61.9809,28555.9762
2011-04-28 15:30:00,88.03,88.2,88.03,88.2,34721.471065440775,61.995,62.1147,61.995,62.1147,34721.4711
2011-04-28 15:40:00,88.19,88.4,88.15,88.32,60681.44943212547,62.1077,62.2556,62.0795,62.1992,60681.4494
2011-04-28 15:50:00,88.33,88.48,88.32,88.43,139534.88372093023,62.2063,62.3119,62.1992,62.2767,139534.8837
2011-04-29 09:30:00,88.72,88.75,88.47,88.71,84478.09626825311,62.4809,62.502,62.3049,62.4739,84478.0963
2011-04-29 09:40:00,88.7,88.71,88.14,88.16,45646.29529475392,62.4668,62.4739,62.0725,62.0865,45646.2953
2011-04-29 09:50:00,88.12,88.34,88.12,88.24,21525.148729042725,62.0584,62.2133,62.0584,62.1429,21525.1487
2011-04-29 10:00:00,88.23,88.31,88.15,88.17,63277.44726879394,62.1358,62.1922,62.0795,62.0936,63277.4473
2011-04-29 10:10:00,88.18,88.21,88.02,88.14,22606.814494321254,62.1006,62.1218,61.9879,62.0725,22606.8145
2011-04-29 10:20:00,88.15,88.41,88.12,88.41,25635.478637101136,62.0795,62.2626,62.0584,62.2626,25635.4786
2011-04-29 10:30:00,88.41,88.46,88.35,88.43,15575.987020010816,62.2626,62.2978,62.2204,62.2767,15575.987
2011-04-29 10:40:00,88.42,88.48,88.36,88.47,15900.486749594374,62.2696,62.3119,62.2274,62.3049,15900.4867
2011-04-29 10:50:00,88.47,88.48,88.33,88.34,28231.47647376961,62.3049,62.3119,62.2063,62.2133,28231.4765
2011-04-29 11:00:00,88.35,88.49,88.34,88.46,32233.63980530016,62.2204,62.3189,62.2133,62.2978,32233.6398
2011-04-29 11:10:00,88.48,88.51,88.34,88.36,16657.652785289345,62.3119,62.333,62.2133,62.2274,16657.6528
2011-04-29 11:20:00,88.35,88.41,88.34,88.34,24661.97944835046,62.2204,62.2626,62.2133,62.2133,24661.9794
2011-04-29 11:30:00,88.34,88.35,88.25,88.29,8112.493239588966,62.2133,62.2204,62.1499,62.1781,8112.4932
2011-04-29 11:40:00,88.29,88.47,88.29,88.35,32449.972958355866,62.1781,62.3049,62.1781,62.2204,32449.973
2011-04-29 11:50:00,88.35,88.38,88.26,88.26,8436.992969172525,62.2204,62.2415,62.157,62.157,8436.993
2011-04-29 12:00:00,88.29,88.34,88.28,88.33,13304.488912925906,62.1781,62.2133,62.1711,62.2063,13304.4889
2011-04-29 12:10:00,88.35,88.35,88.23,88.31,22174.14818820984,62.2204,62.2204,62.1358,62.1922,22174.1482
2011-04-29 12:20:00,88.31,88.35,88.24,88.35,8112.493239588966,62.1922,62.2204,62.1429,62.2204,8112.4932
2011-04-29 12:30:00,88.35,88.43,88.35,88.36,4651.162790697675,62.2204,62.2767,62.2204,62.2274,4651.1628
2011-04-29 12:40:00,88.34,88.38,88.32,88.35,7247.160627366144,62.2133,62.2415,62.1992,62.2204,7247.1606
2011-04-29 12:50:00,88.32,88.35,88.32,88.34,4651.162790697675,62.1992,62.2204,62.1992,62.2133,4651.1628
2011-04-29 13:00:00,88.32,88.39,88.3,88.37,4326.663061114115,62.1992,62.2485,62.1851,62.2344,4326.6631
2011-04-29 13:10:00,88.35,88.38,88.35,88.35,3677.6636019469984,62.2204,62.2415,62.2204,62.2204,3677.6636
2011-04-29 13:20:00,88.35,88.41,88.35,88.4,5300.162249864791,62.2204,62.2626,62.2204,62.2556,5300.1622
2011-04-29 13:30:00,88.38,88.4,88.34,88.38,8869.659275283937,62.2415,62.2556,62.2133,62.2415,8869.6593
2011-04-29 13:40:00,88.38,88.39,88.31,88.31,4867.49594375338,62.2415,62.2485,62.1922,62.1922,4867.4959
2011-04-29 13:50:00,88.31,88.32,88.21,88.22,11898.323418063816,62.1922,62.1992,62.1218,62.1288,11898.3234
2011-04-29 14:00:00,88.22,88.3,88.21,88.3,8977.82585181179,62.1288,62.1851,62.1218,62.1851,8977.8259
2011-04-29 14:10:00,88.3,88.33,88.23,88.23,7030.8274743104375,62.1851,62.2063,62.1358,62.1358,7030.8275
2011-04-29 14:20:00,88.24,88.31,88.2,88.3,13520.82206598161,62.1429,62.1922,62.1147,62.1851,13520.8221
2011-04-29 14:30:00,88.31,88.33,88.27,88.31,24445.64629529475,62.1922,62.2063,62.164,62.1922,24445.6463
2011-04-29 14:40:00,88.3,88.3,88.23,88.24,17522.98539751217,62.1851,62.1851,62.1358,62.1429,17522.9854
2011-04-29 14:50:00,88.25,88.25,88.21,88.22,8653.32612222823,62.1499,62.1499,62.1218,62.1288,8653.3261
2011-04-29 15:00:00,88.22,88.23,88.14,88.16,16116.81990265008,62.1288,62.1358,62.0725,62.0865,16116.8199
2011-04-29 15:10:00,88.16,88.21,88.05,88.05,15467.820443482964,62.0865,62.1218,62.0091,62.0091,15467.8204
2011-04-29 15:20:00,88.05,88.1,88.05,88.08,11790.156841535963,62.0091,62.0443,62.0091,62.0302,11790.1568
2011-04-29 15:30:00,88.08,88.12,88.06,88.11,13520.82206598161,62.0302,62.0584,62.0161,62.0513,13520.8221
2011-04-29 15:40:00,88.11,88.33,88.08,88.31,47593.29367225527,62.0513,62.2063,62.0302,62.1922,47593.2937
2011-04-29 15:50:00,88.31,88.36,88.21,88.29,68036.77663601947,62.1922,62.2274,62.1218,62.1781,68036.7766
2011-05-02 09:30:00,88.75,88.75,88.47,88.59,46836.127636560304,62.502,62.502,62.3049,62.3894,46836.1276
2011-05-02 09:40:00,88.59,88.59,88.1,88.22,20443.4829637642,62.3894,62.3894,62.0443,62.1288,20443.483
2011-05-02 09:50:00,88.23,88.59,88.23,88.42,9085.992428339645,62.1358,62.3894,62.1358,62.2696,9085.9924
2011-05-02 10:00:00,88.43,88.6,88.29,88.45,28447.80962682531,62.2767,62.3964,62.1781,62.2908,28447.8096
2011-05-02 10:10:00,88.52,88.66,88.46,88.64,25202.812330989724,62.3401,62.4387,62.2978,62.4246,25202.8123
2011-05-02 10:20:00,88.63,88.74,88.57,88.72,18171.98485667929,62.4175,62.495,62.3753,62.4809,18171.9849
2011-05-02 10:30:00,88.72,88.75,88.6,88.63,22282.314764737694,62.4809,62.502,62.3964,62.4175,22282.3148
2011-05-02 10:40:00,88.68,88.68,88.43,88.51,6706.327744726879,62.4528,62.4528,62.2767,62.333,6706.3277
2011-05-02 10:50:00,88.49,88.49,88.24,88.3,17090.319091400757,62.3189,62.3189,62.1429,62.1851,17090.3191
2011-05-02 11:00:00,88.35,88.44,88.31,88.38,15792.320173066522,62.2204,62.2837,62.1922,62.2415,15792.3202
2011-05-02 11:10:00,88.36,88.41,88.19,88.19,33964.30502974581,62.2274,62.2626,62.1077,62.1077,33964.305
2011-05-02 11:20:00,88.2,88.25,88.01,88.01,14926.9875608437,62.1147,62.1499,61.9809,61.9809,14926.9876
2011-05-02 11:30:00,88.02,88.04,87.82,87.87,21957.815035154137,61.9879,62.002,61.8471,61.8823,21957.815
2011-05-02 11:40:00,87.87,87.89,87.67,87.67,14602.48783126014,61.8823,61.8964,61.7415,61.7415,14602.4878
2011-05-02 11:50:00,87.64,87.79,87.63,87.79,25419.145484045428,61.7203,61.826,61.7133,61.826,25419.1455
2011-05-02 12:00:00,87.78,87.78,87.74,87.75,23255.81395348837,61.8189,61.8189,61.7908,61.7978,23255.814
2011-05-02 12:10:00,87.77,87.85,87.74,87.74,12547.322877230936,61.8119,61.8682,61.7908,61.7908,12547.3229
2011-05-02 12:20:00,87.74,87.74,87.29,87.33,12979.989183342346,61.7908,61.7908,61.4738,61.502,12979.9892
2011-05-02 12:30:00,87.33,87.49,87.23,87.49,14386.154678204435,61.502,61.6147,61.4316,61.6147,14386.1547
2011-05-02 12:40:00,87.49,87.53,87.43,87.49,12871.822606814494,61.6147,61.6429,61.5724,61.6147,12871.8226
2011-05-02 12:50:00,87.49,87.55,87.45,87.53,15035.154137371552,61.6147,61.657,61.5865,61.6429,15035.1541
2011-05-02 13:00:00,87.53,87.6,87.5,87.54,8328.826392644673,61.6429,61.6922,61.6217,61.6499,8328.8264
2011-05-02 13:10:00,87.55,87.67,87.52,87.67,8004.326663061114,61.657,61.7415,61.6358,61.7415,8004.3267
2011-05-02 13:20:00,87.66,87.74,87.5,87.71,34613.30448891292,61.7344,61.7908,61.6217,61.7696,34613.3045
2011-05-02 13:30:00,87.69,87.78,87.69,87.72,13737.155219037317,61.7555,61.8189,61.7555,61.7767,13737.1552
2011-05-02 13:40:00,87.74,87.74,87.68,87.73,5083.829096809086,61.7908,61.7908,61.7485,61.7837,5083.8291
2011-05-02 13:50:00,87.73,87.74,87.58,87.66,31368.307193077337,61.7837,61.7908,61.6781,61.7344,31368.3072
2011-05-02 14:00:00,87.65,88.31,87.63,87.73,13520.82206598161,61.7274,62.1922,61.7133,61.7837,13520.8221
2011-05-02 14:10:00,87.73,87.78,87.72,87.74,11032.990805840996,61.7837,61.8189,61.7767,61.7908,11032.9908
2011-05-02 14:20:00,87.72,87.73,87.49,87.57,11790.156841535963,61.7767,61.7837,61.6147,61.671,11790.1568
2011-05-02 14:30:00,87.54,87.68,87.54,87.68,19037.317468902107,61.6499,61.7485,61.6499,61.7485,19037.3175
2011-05-02 14:40:00,87.67,87.67,87.6,87.63,8436.992969172525,61.7415,61.7415,61.6922,61.7133,8436.993
2011-05-02 14:50:00,87.63,87.63,87.47,87.49,11898.323418063816,61.7133,61.7133,61.6006,61.6147,11898.3234
2011-05-02 15:00:00,87.49,87.62,87.48,87.6,10816.657652785289,61.6147,61.7062,61.6077,61.6922,10816.6577
2011-05-02 15:10:00,87.61,87.63,87.54,87.54,25310.978907517576,61.6992,61.7133,61.6499,61.6499,25310.9789
2011-05-02 15:20:00,87.55,87.61,87.43,87.43,19145.484045429963,61.657,61.6992,61.5724,61.5724,19145.484
2011-05-02 15:30:00,87.45,87.56,87.41,87.56,45754.461871281776,61.5865,61.664,61.5584,61.664,45754.4619
2011-05-02 15:40:00,87.56,87.65,87.4,87.65,41644.13196322336,61.664,61.7274,61.5513,61.7274,41644.132
2011-05-02 15:50:00,87.65,87.7,87.61,87.61,45429.96214169821,61.7274,61.7626,61.6992,61.6992,45429.9621
2011-05-03 09:30:00,87.5,87.61,86.95,87.02,81341.26554894538,61.6217,61.6992,61.2344,61.2837,81341.2655
2011-05-03 09:40:00,87.03,87.04,86.81,86.94,23796.646836127635,61.2907,61.2978,61.1358,61.2274,23796.6468
2011-05-03 09:50:00,86.96,87.18,86.91,87.09,32882.63926446728,61.2414,61.3964,61.2062,61.333,32882.6393
2011-05-03 10:00:00,87.15,87.43,87.12,87.18,13628.988642509465,61.3753,61.5724,61.3541,61.3964,13628.9886
2011-05-03 10:10:00,87.17,87.17,87.01,87.08,32233.63980530016,61.3893,61.3893,61.2767,61.326,32233.6398
2011-05-03 10:20:00,87.07,87.16,86.96,87.08,13953.488372093025,61.3189,61.3823,61.2414,61.326,13953.4884
2011-05-03 10:30:00,87.12,87.12,86.71,86.77,14602.48783126014,61.3541,61.3541,61.0654,61.1076,14602.4878
2011-05-03 10:40:00,86.78,86.78,86.51,86.66,29313.14223904813,61.1147,61.1147,60.9245,61.0302,29313.1422
2011-05-03 10:50:00,86.67,86.9,86.56,86.88,29529.47539210384,61.0372,61.1992,60.9597,61.1851,29529.4754
2011-05-03 11:00:00,86.89,87.09,86.88,87.06,20227.14981070849,61.1921,61.333,61.1851,61.3119,20227.1498
2011-05-03 11:10:00,87.07,87.46,87.07,87.35,31368.307193077337,61.3189,61.5936,61.3189,61.5161,31368.3072
2011-05-03 11:20:00,87.37,87.57,87.16,87.22,14277.98810167658,61.5302,61.671,61.3823,61.4245,14277.9881
2011-05-03 11:30:00,87.21,87.37,87.18,87.3,19794.48350459708,61.4175,61.5302,61.3964,61.4809,19794.4835
2011-05-03 11:40:00,87.37,87.5,87.34,87.4,14494.321254732287,61.5302,61.6217,61.5091,61.5513,14494.3213
2011-05-03 11:50:00,87.38,87.38,87.34,87.37,3136.830719307734,61.5372,61.5372,61.5091,61.5302,3136.8307
2011-05-03 12:00:00,87.37,87.48,87.32,87.33,9085.992428339645,61.5302,61.6077,61.495,61.502,9085.9924
2011-05-03 12:10:00,87.33,87.34,87.21,87.22,8220.65981611682,61.502,61.5091,61.4175,61.4245,8220.6598
2011-05-03 12:20:00,87.18,87.18,87.06,87.14,11681.990265008111,61.3964,61.3964,61.3119,61.3682,11681.9903
2011-05-03 12:30:00,87.15,87.17,86.94,87.01,23472.14710654408,61.3753,61.3893,61.2274,61.2767,23472.1471
2011-05-03 12:40:00,87.0,87.23,86.97,87.21,28231.47647376961,61.2696,61.4316,61.2485,61.4175,28231.4765
2011-05-03 12:50:00,87.18,87.18,87.02,87.07,11573.82368848026,61.3964,61.3964,61.2837,61.3189,11573.8237
2011-05-03 13:00:00,87.09,87.17,87.06,87.14,7030.8274743104375,61.333,61.3893,61.3119,61.3682,7030.8275
2011-05-03 13:10:00,87.18,87.27,87.18,87.26,8545.159545700379,61.3964,61.4598,61.3964,61.4527,8545.1595
2011-05-03 13:20:00,87.22,87.24,87.01,87.04,10708.491076257436,61.4245,61.4386,61.2767,61.2978,10708.4911
2011-05-03 13:30:00,87.04,87.18,87.0,87.13,10708.491076257436,61.2978,61.3964,61.2696,61.3612,10708.4911
2011-05-03 13:40:00,87.12,87.13,86.83,86.91,16657.652785289345,61.3541,61.3612,61.1499,61.2062,16657.6528
2011-05-03 13:50:00,86.89,86.98,86.88,86.96,15467.820443482964,61.1921,61.2555,61.1851,61.2414,15467.8204
2011-05-03 14:00:00,86.96,86.98,86.72,86.82,16441.31963223364,61.2414,61.2555,61.0724,61.1429,16441.3196
2011-05-03 14:10:00,86.83,86.84,86.66,86.76,25851.81179015684,61.1499,61.1569,61.0302,61.1006,25851.8118
2011-05-03 14:20:00,86.76,86.89,86.71,86.82,9085.992428339645,61.1006,61.1921,61.0654,61.1429,9085.9924
2011-05-03 14:30:00,86.82,86.92,86.73,86.73,9518.658734451054,61.1429,61.2133,61.0795,61.0795,9518.6587
2011-05-03 14:40:00,86.71,86.91,86.71,86.81,11573.82368848026,61.0654,61.2062,61.0654,61.1358,11573.8237
2011-05-03 14:50:00,86.84,86.84,86.66,86.81,15251.487290427258,61.1569,61.1569,61.0302,61.1358,15251.4873
2011-05-03 15:00:00,86.79,86.98,86.79,86.97,11249.3239588967,61.1217,61.2555,61.1217,61.2485,11249.324
2011-05-03 15:10:00,86.97,87.17,86.94,87.05,25094.64575446187,61.2485,61.3893,61.2274,61.3048,25094.6458
2011-05-03 15:20:00,87.06,87.18,87.04,87.12,17631.15197404002,61.3119,61.3964,61.2978,61.3541,17631.152
2011-05-03 15:30:00,87.11,87.22,86.95,86.99,27690.64359113034,61.3471,61.4245,61.2344,61.2626,27690.6436
2011-05-03 15:40:00,86.99,87.17,86.9,87.17,76041.10329908058,61.2626,61.3893,61.1992,61.3893,76041.1033
2011-05-03 15:50:00,87.17,87.32,87.17,87.24,64359.11303407247,61.3893,61.495,61.3893,61.4386,64359.113
2011-05-04 09:30:00,87.29,87.35,87.02,87.24,15143.320713899404,61.4738,61.5161,61.2837,61.4386,15143.3207
2011-05-04 09:40:00,87.34,87.41,86.9,87.32,24770.14602487831,61.5091,61.5584,61.1992,61.495,24770.146
2011-05-04 09:50:00,87.37,87.38,86.9,87.07,34505.13791238507,61.5302,61.5372,61.1992,61.3189,34505.1379
2011-05-04 10:00:00,87.08,87.08,86.44,86.44,29962.14169821525,61.326,61.326,60.8752,60.8752,29962.1417
2011-05-04 10:10:00,86.42,86.69,86.31,86.65,17522.98539751217,60.8612,61.0513,60.7837,61.0231,17522.9854
2011-05-04 10:20:00,86.68,86.68,86.43,86.5,35694.97025419145,61.0443,61.0443,60.8682,60.9175,35694.9703
2011-05-04 10:30:00,86.5,86.58,86.39,86.42,29529.47539210384,60.9175,60.9738,60.84,60.8612,29529.4754
2011-05-04 10:40:00,86.48,86.6,86.44,86.53,17306.65224445646,60.9034,60.9879,60.8752,60.9386,17306.6522
2011-05-04 10:50:00,86.53,86.79,86.48,86.76,24337.4797187669,60.9386,61.1217,60.9034,61.1006,24337.4797
2011-05-04 11:00:00,86.76,86.81,86.67,86.72,17090.319091400757,61.1006,61.1358,61.0372,61.0724,17090.3191
2011-05-04 11:10:00,86.7,86.79,86.28,86.39,40129.79989183342,61.0583,61.1217,60.7626,60.84,40129.7999
2011-05-04 11:20:00,86.42,86.44,86.26,86.44,9302.32558139535,60.8612,60.8752,60.7485,60.8752,9302.3256
2011-05-04 11:30:00,86.44,86.44,86.13,86.17,15035.154137371552,60.8752,60.8752,60.6569,60.6851,15035.1541
2011-05-04 11:40:00,86.2,86.2,86.05,86.17,11898.323418063816,60.7062,60.7062,60.6006,60.6851,11898.3234
2011-05-04 11:50:00,86.14,86.32,86.14,86.31,17090.319091400757,60.664,60.7907,60.664,60.7837,17090.3191
2011-05-04 12:00:00,86.32,86.37,86.28,86.34,17631.15197404002,60.7907,60.8259,60.7626,60.8048,17631.152
2011-05-04 12:10:00,86.35,86.39,86.21,86.21,15467.820443482964,60.8119,60.84,60.7133,60.7133,15467.8204
2011-05-04 12:20:00,86.22,86.26,86.04,86.11,11681.990265008111,60.7203,60.7485,60.5935,60.6428,11681.9903
2011-05-04 12:30:00,86.12,86.14,85.99,86.03,10167.658193618172,60.6499,60.664,60.5583,60.5865,10167.6582
2011-05-04 12:40:00,86.04,86.08,85.98,85.99,16873.98593834505,60.5935,60.6217,60.5513,60.5583,16873.9859
2011-05-04 12:50:00,86.0,86.0,85.83,85.89,41211.46565711195,60.5654,60.5654,60.4456,60.4879,41211.4657
2011-05-04 13:00:00,85.89,85.99,85.85,85.93,18929.15089237425,60.4879,60.5583,60.4597,60.5161,18929.1509
2011-05-04 13:10:00,85.94,86.02,85.9,86.02,13088.1557598702,60.5231,60.5795,60.4949,60.5795,13088.1558
2011-05-04 13:20:00,86.02,86.1,85.95,86.02,20227.14981070849,60.5795,60.6358,60.5302,60.5795,20227.1498
2011-05-04 13:30:00,86.02,86.34,86.01,86.32,22714.981070849102,60.5795,60.8048,60.5724,60.7907,22714.9811
2011-05-04 13:40:00,86.32,86.35,86.21,86.27,13628.988642509465,60.7907,60.8119,60.7133,60.7555,13628.9886
2011-05-04 13:50:00,86.25,86.29,86.22,86.23,17306.65224445646,60.7414,60.7696,60.7203,60.7273,17306.6522
2011-05-04 14:00:00,86.24,86.24,86.01,86.02,39264.4672796106,60.7344,60.7344,60.5724,60.5795,39264.4673
2011-05-04 14:10:00,86.02,86.2,85.94,86.2,19578.15035154137,60.5795,60.7062,60.5231,60.7062,19578.1504
2011-05-04 14:20:00,86.26,86.28,86.22,86.22,33315.30557057869,60.7485,60.7626,60.7203,60.7203,33315.3056
2011-05-04 14:30:00,86.24,86.43,86.24,86.42,11032.990805840996,60.7344,60.8682,60.7344,60.8612,11032.9908
2011-05-04 14:40:00,86.42,86.51,86.39,86.43,9734.99188750676,60.8612,60.9245,60.84,60.8682,9734.9919
2011-05-04 14:50:00,86.46,86.57,86.44,86.47,27474.31043807464,60.8893,60.9668,60.8752,60.8964,27474.3104
2011-05-04 15:00:00,86.48,86.51,86.16,86.17,25310.978907517576,60.9034,60.9245,60.678,60.6851,25310.9789
2011-05-04 15:10:00,86.18,86.23,86.12,86.23,20767.98269334776,60.6921,60.7273,60.6499,60.7273,20767.9827
2011-05-04 15:20:00,86.23,86.39,86.19,86.34,16549.486208761493,60.7273,60.84,60.6992,60.8048,16549.4862
2011-05-04 15:30:00,86.35,86.36,86.11,86.13,19361.817198485667,60.8119,60.8189,60.6428,60.6569,19361.8172
2011-05-04 15:40:00,86.16,86.24,86.07,86.09,65981.61168199027,60.678,60.7344,60.6147,60.6287,65981.6117
2011-05-04 15:50:00,86.1,86.14,85.99,86.04,97025.41914548403,60.6358,60.664,60.5583,60.5935,97025.4191
2011-05-05 09:30:00,85.62,86.03,85.46,85.56,38182.80151433207,60.2978,60.5865,60.1851,60.2555,38182.8015
2011-05-05 09:40:00,85.54,86.41,85.54,86.14,17847.485127095726,60.2414,60.8541,60.2414,60.664,17847.4851
2011-05-05 09:50:00,86.14,86.36,85.91,86.03,12547.322877230936,60.664,60.8189,60.502,60.5865,12547.3229
2011-05-05 10:00:00,86.09,86.55,86.09,86.38,14386.154678204435,60.6287,60.9527,60.6287,60.833,14386.1547
2011-05-05 10:10:00,86.4,86.4,85.81,85.81,19253.65062195781,60.8471,60.8471,60.4316,60.4316,19253.6506
2011-05-05 10:20:00,85.83,86.09,85.82,85.93,32017.306652244457,60.4456,60.6287,60.4386,60.5161,32017.3067
2011-05-05 10:30:00,85.9,86.03,85.7,85.92,26284.478096268253,60.4949,60.5865,60.3541,60.509,26284.4781
2011-05-05 10:40:00,85.91,86.02,85.82,85.86,13520.82206598161,60.502,60.5795,60.4386,60.4668,13520.8221
2011-05-05 10:50:00,85.85,85.85,85.48,85.66,21957.815035154137,60.4597,60.4597,60.1992,60.3259,21957.815
2011-05-05 11:00:00,85.66,85.7,85.06,85.16,23580.31368307193,60.3259,60.3541,59.9034,59.9738,23580.3137
2011-05-05 11:10:00,85.16,85.41,85.05,85.4,27798.8101676582,59.9738,60.1499,59.8963,60.1428,27798.8102
2011-05-05 11:20:00,85.4,85.65,85.4,85.65,31476.4737696052,60.1428,60.3189,60.1428,60.3189,31476.4738
2011-05-05 11:30:00,85.63,85.86,85.56,85.75,14386.154678204435,60.3048,60.4668,60.2555,60.3893,14386.1547
2011-05-05 11:40:00,85.74,86.12,85.74,86.12,10816.657652785289,60.3823,60.6499,60.3823,60.6499,10816.6577
2011-05-05 11:50:00,86.09,86.11,85.98,86.02,27690.64359113034,60.6287,60.6428,60.5513,60.5795,27690.6436
2011-05-05 12:00:00,86.03,86.45,86.03,86.39,28988.64250946457,60.5865,60.8823,60.5865,60.84,28988.6425
2011-05-05 12:10:00,86.37,86.51,86.3,86.3,9843.158464034614,60.8259,60.9245,60.7766,60.7766,9843.1585
2011-05-05 12:20:00,86.34,86.42,86.29,86.38,9951.325040562466,60.8048,60.8612,60.7696,60.833,9951.325
2011-05-05 12:30:00,86.34,86.34,86.19,86.22,9951.325040562466,60.8048,60.8048,60.6992,60.7203,9951.325
2011-05-05 12:40:00,86.23,86.34,86.19,86.3,12006.489994591671,60.7273,60.8048,60.6992,60.7766,12006.49
2011-05-05 12:50:00,86.31,86.31,86.21,86.23,8653.32612222823,60.7837,60.7837,60.7133,60.7273,8653.3261
2011-05-05 13:00:00,86.23,86.34,86.14,86.19,9410.4921579232,60.7273,60.8048,60.664,60.6992,9410.4922
2011-05-05 13:10:00,86.22,86.34,86.21,86.26,6814.494321254732,60.7203,60.8048,60.7133,60.7485,6814.4943
2011-05-05 13:20:00,86.25,86.35,86.19,86.23,10924.824229313142,60.7414,60.8119,60.6992,60.7273,10924.8242
2011-05-05 13:30:00,86.24,86.25,86.03,86.04,20227.14981070849,60.7344,60.7414,60.5865,60.5935,20227.1498
2011-05-05 13:40:00,86.01,86.03,85.92,85.94,12979.989183342346,60.5724,60.5865,60.509,60.5231,12979.9892
2011-05-05 13:50:00,85.94,85.98,85.83,85.98,7463.49378042185,60.5231,60.5513,60.4456,60.5513,7463.4938
2011-05-05 14:00:00,86.01,86.04,85.8,85.83,6814.494321254732,60.5724,60.5935,60.4245,60.4456,6814.4943
2011-05-05 14:10:00,85.78,85.78,85.66,85.71,10383.991346673878,60.4104,60.4104,60.3259,60.3611,10383.9913
2011-05-05 14:20:00,85.72,85.95,85.72,85.93,10275.824770146024,60.3682,60.5302,60.3682,60.5161,10275.8248
2011-05-05 14:30:00,85.94,86.1,85.89,86.04,8977.82585181179,60.5231,60.6358,60.4879,60.5935,8977.8259
2011-05-05 14:40:00,86.02,86.02,85.86,85.89,23688.480259599783,60.5795,60.5795,60.4668,60.4879,23688.4803
2011-05-05 14:50:00,85.9,85.9,85.64,85.69,18171.98485667929,60.4949,60.4949,60.3118,60.347,18171.9849
2011-05-05 15:00:00,85.65,85.75,85.52,85.53,23039.480800432662,60.3189,60.3893,60.2273,60.2344,23039.4808
2011-05-05 15:10:00,85.53,85.53,85.09,85.31,41319.6322336398,60.2344,60.2344,59.9245,60.0794,41319.6322
2011-05-05 15:20:00,85.35,85.39,84.85,84.89,60032.44997295836,60.1076,60.1358,59.7555,59.7837,60032.45
2011-05-05 15:30:00,84.92,85.27,84.89,85.2,62952.94753921039,59.8048,60.0513,59.7837,60.002,62952.9475
2011-05-05 15:40:00,85.18,85.41,85.04,85.34,65548.94537587886,59.9879,60.1499,59.8893,60.1006,65548.9454
2011-05-05 15:50:00,85.31,85.4,85.16,85.2,82639.2644672796,60.0794,60.1428,59.9738,60.002,82639.2645
2011-05-06 09:30:00,86.23,87.0,86.23,86.39,42942.1308815576,60.7273,61.2696,60.7273,60.84,42942.1309
2011-05-06 09:40:00,86.39,86.43,86.05,86.08,13304.488912925906,60.84,60.8682,60.6006,60.6217,13304.4889
2011-05-06 09:50:00,86.05,86.23,86.0,86.01,17090.319091400757,60.6006,60.7273,60.5654,60.5724,17090.3191
2011-05-06 10:00:00,86.05,86.34,86.05,86.1,19686.316928069227,60.6006,60.8048,60.6006,60.6358,19686.3169
2011-05-06 10:10:00,86.15,86.27,86.06,86.27,13520.82206598161,60.671,60.7555,60.6076,60.7555,13520.8221
2011-05-06 10:20:00,86.27,86.44,86.2,86.32,12547.322877230936,60.7555,60.8752,60.7062,60.7907,12547.3229
2011-05-06 10:30:00,86.33,86.48,86.16,86.48,15359.65386695511,60.7978,60.9034,60.678,60.9034,15359.6539
2011-05-06 10:40:00,86.48,86.49,86.26,86.37,34829.63764196863,60.9034,60.9104,60.7485,60.8259,34829.6376
2011-05-06 10:50:00,86.35,86.39,86.13,86.13,13196.322336398052,60.8119,60.84,60.6569,60.6569,13196.3223
2011-05-06 11:00:00,86.12,86.28,86.11,86.25,12222.823147647376,60.6499,60.7626,60.6428,60.7414,12222.8231
2011-05-06 11:10:00,86.26,86.51,86.23,86.46,24661.97944835046,60.7485,60.9245,60.7273,60.8893,24661.9794
2011-05-06 11:20:00,86.45,86.51,86.4,86.42,14494.321254732287,60.8823,60.9245,60.8471,60.8612,14494.3213
2011-05-06 11:30:00,86.41,86.42,86.21,86.24,21957.815035154137,60.8541,60.8612,60.7133,60.7344,21957.815
2011-05-06 11:40:00,86.26,86.27,86.1,86.23,25202.812330989724,60.7485,60.7555,60.6358,60.7273,25202.8123
2011-05-06 11:50:00,86.25,86.3,86.02,86.14,21633.315305570577,60.7414,60.7766,60.5795,60.664,21633.3153
2011-05-06 12:00:00,86.14,86.24,85.92,85.93,16224.986479177933,60.664,60.7344,60.509,60.5161,16224.9865
2011-05-06 12:10:00,85.93,86.02,85.55,85.55,23363.980530016222,60.5161,60.5795,60.2485,60.2485,23363.9805
2011-05-06 12:20:00,85.55,85.85,85.55,85.7,9085.992428339645,60.2485,60.4597,60.2485,60.3541,9085.9924
2011-05-06 12:30:00,85.7,85.8,85.65,85.73,9518.658734451054,60.3541,60.4245,60.3189,60.3752,9518.6587
2011-05-06 12:40:00,85.71,85.74,85.39,85.42,14061.654948620877,60.3611,60.3823,60.1358,60.1569,14061.6549
2011-05-06 12:50:00,85.42,85.59,85.38,85.59,4542.9962141698215,60.1569,60.2766,60.1287,60.2766,4542.9962
2011-05-06 13:00:00,85.57,85.85,85.57,85.85,17955.65170362358,60.2625,60.4597,60.2625,60.4597,17955.6517
2011-05-06 13:10:00,85.87,85.9,85.14,85.2,26933.47755543537,60.4738,60.4949,59.9597,60.002,26933.4776
2011-05-06 13:20:00,85.15,85.36,85.13,85.36,22931.31422390481,59.9668,60.1146,59.9527,60.1146,22931.3142
2011-05-06 13:30:00,85.36,85.59,85.36,85.42,8761.492698756085,60.1146,60.2766,60.1146,60.1569,8761.4927
2011-05-06 13:40:00,85.41,85.52,85.25,85.3,7463.49378042185,60.1499,60.2273,60.0372,60.0724,7463.4938
2011-05-06 13:50:00,85.3,85.48,85.3,85.42,11249.3239588967,60.0724,60.1992,60.0724,60.1569,11249.324
2011-05-06 14:00:00,85.43,85.43,85.29,85.35,12439.156300703082,60.1639,60.1639,60.0654,60.1076,12439.1563
2011-05-06 14:10:00,85.37,85.51,85.31,85.41,18712.81773931855,60.1217,60.2203,60.0794,60.1499,18712.8177
2011-05-06 14:20:00,85.41,85.45,85.16,85.2,20767.98269334776,60.1499,60.178,59.9738,60.002,20767.9827
2011-05-06 14:30:00,85.18,85.3,85.0,85.11,29637.64196863169,59.9879,60.0724,59.8611,59.9386,29637.642
2011-05-06 14:40:00,85.11,85.25,85.11,85.2,15359.65386695511,59.9386,60.0372,59.9386,60.002,15359.6539
2011-05-06 14:50:00,85.17,85.33,85.14,85.25,17631.15197404002,59.9808,60.0935,59.9597,60.0372,17631.152
2011-05-06 15:00:00,85.26,85.5,85.26,85.42,16224.986479177933,60.0442,60.2132,60.0442,60.1569,16224.9865
2011-05-06 15:10:00,85.43,85.63,85.41,85.62,22714.981070849102,60.1639,60.3048,60.1499,60.2978,22714.9811
2011-05-06 15:20:00,85.62,85.64,85.28,85.37,21200.648999459165,60.2978,60.3118,60.0583,60.1217,21200.649
2011-05-06 15:30:00,85.38,85.5,85.35,85.41,30502.97458085452,60.1287,60.2132,60.1076,60.1499,30502.9746
2011-05-06 15:40:00,85.42,85.69,85.42,85.6,48350.45970795024,60.1569,60.347,60.1569,60.2837,48350.4597
2011-05-06 15:50:00,85.6,85.64,85.45,85.51,70416.44131963223,60.2837,60.3118,60.178,60.2203,70416.4413
2011-05-09 09:30:00,85.66,85.97,85.66,85.92,16116.81990265008,60.3259,60.5442,60.3259,60.509,16116.8199
2011-05-09 09:40:00,85.87,86.18,85.69,85.9,8653.32612222823,60.4738,60.6921,60.347,60.4949,8653.3261
2011-05-09 09:50:00,85.89,85.99,85.66,85.68,5949.161709031909,60.4879,60.5583,60.3259,60.34,5949.1617
2011-05-09 10:00:00,85.63,85.87,85.55,85.75,17090.319091400757,60.3048,60.4738,60.2485,60.3893,17090.3191
2011-05-09 10:10:00,85.87,86.02,85.73,85.82,16116.81990265008,60.4738,60.5795,60.3752,60.4386,16116.8199
2011-05-09 10:20:00,85.79,86.02,85.71,85.78,18496.484586262843,60.4175,60.5795,60.3611,60.4104,18496.4846
2011-05-09 10:30:00,85.71,85.77,85.56,85.63,10924.824229313142,60.3611,60.4034,60.2555,60.3048,10924.8242
2011-05-09 10:40:00,85.59,85.7,85.46,85.65,20227.14981070849,60.2766,60.3541,60.1851,60.3189,20227.1498
2011-05-09 10:50:00,85.65,85.9,85.64,85.86,7571.660356949702,60.3189,60.4949,60.3118,60.4668,7571.6604
2011-05-09 11:00:00,85.82,85.93,85.79,85.82,6598.161168199026,60.4386,60.5161,60.4175,60.4386,6598.1612
2011-05-09 11:10:00,85.83,85.93,85.78,85.92,5300.162249864791,60.4456,60.5161,60.4104,60.509,5300.1622
2011-05-09 11:20:00,85.93,86.11,85.93,86.02,14926.9875608437,60.5161,60.6428,60.5161,60.5795,14926.9876
2011-05-09 11:30:00,85.97,86.01,85.93,85.97,2920.497566252028,60.5442,60.5724,60.5161,60.5442,2920.4976
2011-05-09 11:40:00,85.95,86.08,85.94,86.07,6922.660897782585,60.5302,60.6217,60.5231,60.6147,6922.6609
2011-05-09 11:50:00,86.07,86.33,86.04,86.24,22823.14764737696,60.6147,60.7978,60.5935,60.7344,22823.1476
2011-05-09 12:00:00,86.24,86.47,86.19,86.45,11790.156841535963,60.7344,60.8964,60.6992,60.8823,11790.1568
2011-05-09 12:10:00,86.48,86.76,86.45,86.74,28339.64305029745,60.9034,61.1006,60.8823,61.0865,28339.6431
2011-05-09 12:20:00,86.72,86.76,86.61,86.63,24012.979989183343,61.0724,61.1006,60.995,61.009,24012.98
2011-05-09 12:30:00,86.6,86.7,86.6,86.63,10275.824770146024,60.9879,61.0583,60.9879,61.009,10275.8248
2011-05-09 12:40:00,86.64,86.67,86.57,86.62,7787.993510005408,61.0161,61.0372,60.9668,61.002,7787.9935
2011-05-09 12:50:00,86.63,86.63,86.48,86.5,4867.49594375338,61.009,61.009,60.9034,60.9175,4867.4959
2011-05-09 13:00:00,86.48,86.57,86.48,86.57,6814.494321254732,60.9034,60.9668,60.9034,60.9668,6814.4943
2011-05-09 13:10:00,86.55,86.63,86.54,86.61,6381.828015143321,60.9527,61.009,60.9457,60.995,6381.828
2011-05-09 13:20:00,86.6,86.6,86.49,86.52,5300.162249864791,60.9879,60.9879,60.9104,60.9316,5300.1622
2011-05-09 13:30:00,86.49,86.55,86.49,86.51,2920.497566252028,60.9104,60.9527,60.9104,60.9245,2920.4976
2011-05-09 13:40:00,86.54,86.69,86.52,86.69,7355.327203893997,60.9457,61.0513,60.9316,61.0513,7355.3272
2011-05-09 13:50:00,86.72,86.75,86.66,86.75,7355.327203893997,61.0724,61.0936,61.0302,61.0936,7355.3272
2011-05-09 14:00:00,86.74,86.76,86.69,86.75,9734.99188750676,61.0865,61.1006,61.0513,61.0936,9734.9919
2011-05-09 14:10:00,86.76,86.85,86.76,86.82,13845.32179556517,61.1006,61.164,61.1006,61.1429,13845.3218
2011-05-09 14:20:00,86.81,86.81,86.69,86.71,6165.494862087615,61.1358,61.1358,61.0513,61.0654,6165.4949
2011-05-09 14:30:00,86.74,86.88,86.74,86.88,8545.159545700379,61.0865,61.1851,61.0865,61.1851,8545.1595
2011-05-09 14:40:00,86.88,86.92,86.67,86.67,9951.325040562466,61.1851,61.2133,61.0372,61.0372,9951.325
2011-05-09 14:50:00,86.67,86.68,86.59,86.62,7679.826933477555,61.0372,61.0443,60.9809,61.002,7679.8269
2011-05-09 15:00:00,86.62,86.65,86.57,86.6,13737.155219037317,61.002,61.0231,60.9668,60.9879,13737.1552
2011-05-09 15:10:00,86.6,86.63,86.53,86.61,12655.489453758788,60.9879,61.009,60.9386,60.995,12655.4895
2011-05-09 15:20:00,86.59,86.67,86.52,86.52,25635.478637101136,60.9809,61.0372,60.9316,60.9316,25635.4786
2011-05-09 15:30:00,86.52,86.59,86.48,86.54,17306.65224445646,60.9316,60.9809,60.9034,60.9457,17306.6522
2011-05-09 15:40:00,86.55,86.67,86.5,86.63,23688.480259599783,60.9527,61.0372,60.9175,61.009,23688.4803
2011-05-09 15:50:00,86.63,86.74,86.56,86.57,51811.79015684153,61.009,61.0865,60.9597,60.9668,51811.7902
2011-05-10 09:30:00,87.02,87.19,86.93,86.96,20227.14981070849,61.2837,61.4034,61.2203,61.2414,20227.1498
2011-05-10 09:40:00,86.94,87.25,86.8,87.25,25310.978907517576,61.2274,61.4457,61.1288,61.4457,25310.9789
2011-05-10 09:50:00,87.23,87.53,87.12,87.53,32017.306652244457,61.4316,61.6429,61.3541,61.6429,32017.3067
2011-05-10 10:00:00,87.53,87.6,87.09,87.2,65765.27852893456,61.6429,61.6922,61.333,61.4105,65765.2785
2011-05-10 10:10:00,87.22,87.37,87.12,87.32,31692.806922660897,61.4245,61.5302,61.3541,61.495,31692.8069
2011-05-10 10:20:00,87.32,87.56,87.32,87.46,32990.80584099513,61.495,61.664,61.495,61.5936,32990.8058
2011-05-10 10:30:00,87.47,87.51,87.37,87.37,15684.153596538668,61.6006,61.6288,61.5302,61.5302,15684.1536
2011-05-10 10:40:00,87.33,87.39,87.09,87.32,29421.308815575987,61.502,61.5443,61.333,61.495,29421.3088
2011-05-10 10:50:00,87.33,87.55,87.33,87.53,26608.977825851813,61.502,61.657,61.502,61.6429,26608.9778
2011-05-10 11:00:00,87.51,87.68,87.51,87.65,10275.824770146024,61.6288,61.7485,61.6288,61.7274,10275.8248
2011-05-10 11:10:00,87.65,87.74,87.48,87.48,23580.31368307193,61.7274,61.7908,61.6077,61.6077,23580.3137
2011-05-10 11:20:00,87.51,87.51,87.26,87.29,16116.81990265008,61.6288,61.6288,61.4527,61.4738,16116.8199
2011-05-10 11:30:00,87.32,87.37,87.18,87.21,8545.159545700379,61.495,61.5302,61.3964,61.4175,8545.1595
2011-05-10 11:40:00,87.25,87.35,87.25,87.35,2487.8312601406165,61.4457,61.5161,61.4457,61.5161,2487.8313
2011-05-10 11:50:00,87.34,87.43,87.31,87.31,2487.8312601406165,61.5091,61.5724,61.4879,61.4879,2487.8313
2011-05-10 12:00:00,87.31,87.37,87.27,87.32,5191.995673336939,61.4879,61.5302,61.4598,61.495,5191.9957
2011-05-10 12:10:00,87.29,87.37,87.25,87.37,4326.663061114115,61.4738,61.5302,61.4457,61.5302,4326.6631
2011-05-10 12:20:00,87.39,87.43,87.31,87.37,8761.492698756085,61.5443,61.5724,61.4879,61.5302,8761.4927
2011-05-10 12:30:00,87.36,87.37,87.33,87.33,8761.492698756085,61.5231,61.5302,61.502,61.502,8761.4927
2011-05-10 12:40:00,87.37,87.46,87.3,87.4,48134.12655489454,61.5302,61.5936,61.4809,61.5513,48134.1266
2011-05-10 12:50:00,87.4,87.54,87.38,87.53,7030.8274743104375,61.5513,61.6499,61.5372,61.6429,7030.8275
2011-05-10 13:00:00,87.49,87.49,87.37,87.42,6273.661438615468,61.6147,61.6147,61.5302,61.5654,6273.6614
2011-05-10 13:10:00,87.42,87.42,87.37,87.4,7896.160086533261,61.5654,61.5654,61.5302,61.5513,7896.1601
2011-05-10 13:20:00,87.4,87.43,87.37,87.43,5624.66197944835,61.5513,61.5724,61.5302,61.5724,5624.662
2011-05-10 13:30:00,87.41,87.45,87.38,87.45,4651.162790697675,61.5584,61.5865,61.5372,61.5865,4651.1628
2011-05-10 13:40:00,87.44,87.5,87.42,87.49,7571.660356949702,61.5795,61.6217,61.5654,61.6147,7571.6604
2011-05-10 13:50:00,87.49,87.6,87.46,87.6,9410.4921579232,61.6147,61.6922,61.5936,61.6922,9410.4922
2011-05-10 14:00:00,87.56,87.61,87.54,87.57,4002.163331530557,61.664,61.6992,61.6499,61.671,4002.1633
2011-05-10 14:10:00,87.56,87.6,87.49,87.51,8545.159545700379,61.664,61.6922,61.6147,61.6288,8545.1595
2011-05-10 14:20:00,87.51,87.52,87.4,87.52,20659.8161168199,61.6288,61.6358,61.5513,61.6358,20659.8161
2011-05-10 14:30:00,87.52,87.71,87.4,87.71,38723.63439697133,61.6358,61.7696,61.5513,61.7696,38723.6344
2011-05-10 14:40:00,87.71,87.83,87.69,87.75,16657.652785289345,61.7696,61.8541,61.7555,61.7978,16657.6528
2011-05-10 14:50:00,87.74,87.82,87.72,87.8,5732.828555976204,61.7908,61.8471,61.7767,61.833,5732.8286
2011-05-10 15:00:00,87.79,87.83,87.74,87.83,11032.990805840996,61.826,61.8541,61.7908,61.8541,11032.9908
2011-05-10 15:10:00,87.83,87.9,87.78,87.9,35045.97079502434,61.8541,61.9034,61.8189,61.9034,35045.9708
2011-05-10 15:20:00,87.88,87.88,87.78,87.79,18280.15143320714,61.8894,61.8894,61.8189,61.826,18280.1514
2011-05-10 15:30:00,87.79,87.79,87.67,87.69,45538.128718226064,61.826,61.826,61.7415,61.7555,45538.1287
2011-05-10 15:40:00,87.69,87.74,87.53,87.56,56787.45267712277,61.7555,61.7908,61.6429,61.664,56787.4527
2011-05-10 15:50:00,87.56,87.61,87.48,87.59,96268.25310978908,61.664,61.6992,61.6077,61.6851,96268.2531
2011-05-11 09:30:00,87.5,87.67,87.06,87.12,32449.972958355866,61.6217,61.7415,61.3119,61.3541,32449.973
2011-05-11 09:40:00,87.05,87.21,86.97,86.97,13520.82206598161,61.3048,61.4175,61.2485,61.2485,13520.8221
2011-05-11 09:50:00,86.97,87.2,86.8,86.95,26500.81124932396,61.2485,61.4105,61.1288,61.2344,26500.8112
2011-05-11 10:00:00,86.86,87.18,86.85,86.9,30719.30773391022,61.171,61.3964,61.164,61.1992,30719.3077
2011-05-11 10:10:00,86.9,86.99,86.81,86.94,25419.145484045428,61.1992,61.2626,61.1358,61.2274,25419.1455
2011-05-11 10:20:00,86.88,86.89,86.75,86.88,12979.989183342346,61.1851,61.1921,61.0936,61.1851,12979.9892
2011-05-11 10:30:00,86.88,86.88,86.64,86.7,22390.48134126555,61.1851,61.1851,61.0161,61.0583,22390.4813
2011-05-11 10:40:00,86.7,86.88,86.7,86.81,5949.161709031909,61.0583,61.1851,61.0583,61.1358,5949.1617
2011-05-11 10:50:00,86.82,86.99,86.78,86.78,10924.824229313142,61.1429,61.2626,61.1147,61.1147,10924.8242
2011-05-11 11:00:00,86.79,86.91,86.79,86.91,11249.3239588967,61.1217,61.2062,61.1217,61.2062,11249.324
2011-05-11 11:10:00,86.91,87.02,86.81,87.01,9626.825310978908,61.2062,61.2837,61.1358,61.2767,9626.8253
2011-05-11 11:20:00,87.02,87.07,86.98,87.0,9194.159004867495,61.2837,61.3189,61.2555,61.2696,9194.159
2011-05-11 11:30:00,87.01,87.05,86.91,86.91,14602.48783126014,61.2767,61.3048,61.2062,61.2062,14602.4878
2011-05-11 11:40:00,86.88,86.9,86.74,86.76,13737.155219037317,61.1851,61.1992,61.0865,61.1006,13737.1552
2011-05-11 11:50:00,86.74,86.79,86.49,86.53,11790.156841535963,61.0865,61.1217,60.9104,60.9386,11790.1568
2011-05-11 12:00:00,86.51,86.51,86.26,86.39,14061.654948620877,60.9245,60.9245,60.7485,60.84,14061.6549
2011-05-11 12:10:00,86.37,86.37,85.6,85.82,55381.28718226068,60.8259,60.8259,60.2837,60.4386,55381.2872
2011-05-11 12:20:00,85.82,85.9,85.73,85.81,17847.485127095726,60.4386,60.4949,60.3752,60.4316,17847.4851
2011-05-11 12:30:00,85.8,86.0,85.7,85.9,12547.322877230936,60.4245,60.5654,60.3541,60.4949,12547.3229
2011-05-11 12:40:00,85.87,85.96,85.77,85.82,19145.484045429963,60.4738,60.5372,60.4034,60.4386,19145.484
2011-05-11 12:50:00,85.8,85.9,85.79,85.87,24445.64629529475,60.4245,60.4949,60.4175,60.4738,24445.6463
2011-05-11 13:00:00,85.87,85.93,85.79,85.79,10275.824770146024,60.4738,60.5161,60.4175,60.4175,10275.8248
2011-05-11 13:10:00,85.8,85.88,85.74,85.78,9194.159004867495,60.4245,60.4809,60.3823,60.4104,9194.159
2011-05-11 13:20:00,85.78,85.79,85.74,85.76,11898.323418063816,60.4104,60.4175,60.3823,60.3963,11898.3234
2011-05-11 13:30:00,85.74,85.76,85.5,85.63,22174.14818820984,60.3823,60.3963,60.2132,60.3048,22174.1482
2011-05-11 13:40:00,85.65,85.81,85.59,85.73,23580.31368307193,60.3189,60.4316,60.2766,60.3752,23580.3137
2011-05-11 13:50:00,85.72,85.77,85.65,85.69,13520.82206598161,60.3682,60.4034,60.3189,60.347,13520.8221
2011-05-11 14:00:00,85.72,85.79,85.67,85.77,6922.660897782585,60.3682,60.4175,60.333,60.4034,6922.6609
2011-05-11 14:10:00,85.74,85.77,85.66,85.7,12655.489453758788,60.3823,60.4034,60.3259,60.3541,12655.4895
2011-05-11 14:20:00,85.72,85.72,85.5,85.59,11141.157382368849,60.3682,60.3682,60.2132,60.2766,11141.1574
2011-05-11 14:30:00,85.59,85.89,85.59,85.83,15575.987020010816,60.2766,60.4879,60.2766,60.4456,15575.987
2011-05-11 14:40:00,85.86,85.95,85.78,85.93,18496.484586262843,60.4668,60.5302,60.4104,60.5161,18496.4846
2011-05-11 14:50:00,85.95,86.01,85.89,85.9,13196.322336398052,60.5302,60.5724,60.4879,60.4949,13196.3223
2011-05-11 15:00:00,85.91,85.94,85.89,85.92,17739.318550567874,60.502,60.5231,60.4879,60.509,17739.3186
2011-05-11 15:10:00,85.9,86.06,85.89,86.05,13737.155219037317,60.4949,60.6076,60.4879,60.6006,13737.1552
2011-05-11 15:20:00,86.05,86.25,86.05,86.14,21092.48242293132,60.6006,60.7414,60.6006,60.664,21092.4824
2011-05-11 15:30:00,86.14,86.16,85.81,85.87,30178.47485127096,60.664,60.678,60.4316,60.4738,30178.4749
2011-05-11 15:40:00,85.86,85.99,85.82,85.99,38615.46782044348,60.4668,60.5583,60.4386,60.5583,38615.4678
2011-05-11 15:50:00,85.98,86.01,85.94,85.95,77230.93564088696,60.5513,60.5724,60.5231,60.5302,77230.9356
2011-05-12 09:30:00,85.85,86.04,85.3,85.36,30394.808004326664,60.4597,60.5935,60.0724,60.1146,30394.808
2011-05-12 09:40:00,85.37,85.37,84.82,84.92,14277.98810167658,60.1217,60.1217,59.7344,59.8048,14277.9881
2011-05-12 09:50:00,84.88,84.96,84.69,84.8,60140.61654948621,59.7766,59.8329,59.6428,59.7203,60140.6165
2011-05-12 10:00:00,84.8,84.96,84.44,84.82,31800.97349918875,59.7203,59.8329,59.4667,59.7344,31800.9735
2011-05-12 10:10:00,84.93,85.28,84.92,84.92,49756.62520281233,59.8118,60.0583,59.8048,59.8048,49756.6252
2011-05-12 10:20:00,84.98,85.08,84.82,85.05,46511.62790697674,59.847,59.9175,59.7344,59.8963,46511.6279
2011-05-12 10:30:00,85.05,85.11,84.96,85.1,52460.78961600865,59.8963,59.9386,59.8329,59.9315,52460.7896
2011-05-12 10:40:00,85.1,85.14,84.78,84.99,27257.97728501893,59.9315,59.9597,59.7062,59.8541,27257.9773
2011-05-12 10:50:00,85.0,85.0,84.7,84.73,34937.80421849649,59.8611,59.8611,59.6498,59.671,34937.8042
2011-05-12 11:00:00,84.72,84.89,84.67,84.69,20118.98323418064,59.6639,59.7837,59.6287,59.6428,20118.9832
2011-05-12 11:10:00,84.69,84.8,84.62,84.8,14277.98810167658,59.6428,59.7203,59.5935,59.7203,14277.9881
2011-05-12 11:20:00,84.84,85.2,84.8,85.12,18604.6511627907,59.7484,60.002,59.7203,59.9456,18604.6512
2011-05-12 11:30:00,85.15,85.2,85.09,85.16,13737.155219037317,59.9668,60.002,59.9245,59.9738,13737.1552
2011-05-12 11:40:00,85.16,85.3,85.13,85.13,17198.48566792861,59.9738,60.0724,59.9527,59.9527,17198.4857
2011-05-12 11:50:00,85.13,85.21,84.91,84.91,23255.81395348837,59.9527,60.009,59.7977,59.7977,23255.814
2011-05-12 12:00:00,84.93,85.07,84.74,84.76,21849.648458626285,59.8118,59.9104,59.678,59.6921,21849.6485
2011-05-12 12:10:00,84.78,84.9,84.76,84.89,12222.823147647376,59.7062,59.7907,59.6921,59.7837,12222.8231
2011-05-12 12:20:00,84.93,84.98,84.89,84.94,13088.1557598702,59.8118,59.847,59.7837,59.8189,13088.1558
2011-05-12 12:30:00,84.97,85.01,84.9,84.96,12871.822606814494,59.84,59.8682,59.7907,59.8329,12871.8226
2011-05-12 12:40:00,84.94,84.96,84.85,84.94,14710.654407787992,59.8189,59.8329,59.7555,59.8189,14710.6544
2011-05-12 12:50:00,84.96,85.17,84.92,85.14,17955.65170362358,59.8329,59.9808,59.8048,59.9597,17955.6517
2011-05-12 13:00:00,85.12,85.37,85.11,85.31,12979.989183342346,59.9456,60.1217,59.9386,60.0794,12979.9892
2011-05-12 13:10:00,85.32,85.57,85.32,85.5,21849.648458626285,60.0865,60.2625,60.0865,60.2132,21849.6485
2011-05-12 13:20:00,85.51,85.62,85.5,85.55,10167.658193618172,60.2203,60.2978,60.2132,60.2485,10167.6582
2011-05-12 13:30:00,85.6,85.65,85.53,85.59,12979.989183342346,60.2837,60.3189,60.2344,60.2766,12979.9892
2011-05-12 13:40:00,85.58,85.59,85.29,85.36,32774.47268793943,60.2696,60.2766,60.0654,60.1146,32774.4727
2011-05-12 13:50:00,85.35,85.41,85.24,85.28,74959.43753380205,60.1076,60.1499,60.0301,60.0583,74959.4375
2011-05-12 14:00:00,85.29,85.48,85.29,85.41,77879.93510005408,60.0654,60.1992,60.0654,60.1499,77879.9351
2011-05-12 14:10:00,85.43,85.56,85.3,85.41,66414.27798810168,60.1639,60.2555,60.0724,60.1499,66414.278
2011-05-12 14:20:00,85.43,85.43,85.05,85.09,82531.09789075176,60.1639,60.1639,59.8963,59.9245,82531.0979
2011-05-12 14:30:00,85.09,85.42,85.05,85.38,32125.47322877231,59.9245,60.1569,59.8963,60.1287,32125.4732
2011-05-12 14:40:00,85.35,85.41,85.28,85.33,52244.45646295295,60.1076,60.1499,60.0583,60.0935,52244.4565
2011-05-12 14:50:00,85.34,85.39,85.24,85.28,54948.62087614927,60.1006,60.1358,60.0301,60.0583,54948.6209
2011-05-12 15:00:00,85.27,85.39,85.24,85.34,40237.96646836127,60.0513,60.1358,60.0301,60.1006,40237.9665
2011-05-12 15:10:00,85.34,85.37,85.16,85.27,86316.9280692266,60.1006,60.1217,59.9738,60.0513,86316.9281
2011-05-12 15:20:00,85.27,85.34,85.16,85.26,33964.30502974581,60.0513,60.1006,59.9738,60.0442,33964.305
2011-05-12 15:30:00,85.24,85.3,85.06,85.29,65657.1119524067,60.0301,60.0724,59.9034,60.0654,65657.112
2011-05-12 15:40:00,85.29,85.45,85.23,85.37,93888.58842617631,60.0654,60.178,60.0231,60.1217,93888.5884
2011-05-12 15:50:00,85.4,85.43,85.29,85.32,112817.73931855056,60.1428,60.1639,60.0654,60.0865,112817.7393
2011-05-13 09:30:00,85.52,85.63,85.13,85.17,29204.97566252028,60.2273,60.3048,59.9527,59.9808,29204.9757
2011-05-13 09:40:00,85.16,85.35,85.16,85.2,20335.316387236344,59.9738,60.1076,59.9738,60.002,20335.3164
2011-05-13 09:50:00,85.18,85.29,85.04,85.1,18280.15143320714,59.9879,60.0654,59.8893,59.9315,18280.1514
2011-05-13 10:00:00,85.13,85.21,84.8,84.8,14277.98810167658,59.9527,60.009,59.7203,59.7203,14277.9881
2011-05-13 10:10:00,84.82,85.09,84.69,85.07,18388.31800973499,59.7344,59.9245,59.6428,59.9104,18388.318
2011-05-13 10:20:00,85.08,85.1,84.84,84.96,20984.31584640346,59.9175,59.9315,59.7484,59.8329,20984.3158
2011-05-13 10:30:00,84.94,85.11,84.93,85.05,32341.806381828013,59.8189,59.9386,59.8118,59.8963,32341.8064
2011-05-13 10:40:00,85.05,85.22,85.04,85.17,26068.14494321255,59.8963,60.0161,59.8893,59.9808,26068.1449
2011-05-13 10:50:00,85.13,85.21,84.95,84.98,20118.98323418064,59.9527,60.009,59.8259,59.847,20118.9832
2011-05-13 11:00:00,84.98,85.0,84.58,84.62,24553.812871822607,59.847,59.8611,59.5653,59.5935,24553.8129
2011-05-13 11:10:00,84.62,84.65,84.52,84.56,15143.320713899404,59.5935,59.6146,59.5231,59.5512,15143.3207
2011-05-13 11:20:00,84.52,84.56,84.33,84.39,16008.653326122228,59.5231,59.5512,59.3893,59.4315,16008.6533
2011-05-13 11:30:00,84.37,84.53,84.31,84.44,14061.654948620877,59.4174,59.5301,59.3752,59.4667,14061.6549
2011-05-13 11:40:00,84.41,84.52,84.31,84.43,22498.6479177934,59.4456,59.5231,59.3752,59.4597,22498.6479
2011-05-13 11:50:00,84.43,84.49,84.19,84.19,39805.30016224986,59.4597,59.502,59.2907,59.2907,39805.3002
2011-05-13 12:00:00,84.21,84.31,84.03,84.03,16982.152514872905,59.3048,59.3752,59.178,59.178,16982.1525
2011-05-13 12:10:00,84.03,84.11,83.77,84.02,20876.14926987561,59.178,59.2343,58.9949,59.171,20876.1493
2011-05-13 12:20:00,84.02,84.12,83.92,84.12,22390.48134126555,59.171,59.2414,59.1005,59.2414,22390.4813
2011-05-13 12:30:00,84.07,84.4,84.07,84.27,14061.654948620877,59.2062,59.4386,59.2062,59.347,14061.6549
2011-05-13 12:40:00,84.27,84.29,84.11,84.22,15143.320713899404,59.347,59.3611,59.2343,59.3118,15143.3207
2011-05-13 12:50:00,84.2,84.23,84.06,84.08,9626.825310978908,59.2977,59.3188,59.1991,59.2132,9626.8253
2011-05-13 13:00:00,84.1,84.15,83.92,83.92,27257.97728501893,59.2273,59.2625,59.1005,59.1005,27257.9773
2011-05-13 13:10:00,83.94,83.96,83.87,83.95,14818.820984315846,59.1146,59.1287,59.0653,59.1217,14818.821
2011-05-13 13:20:00,83.94,84.06,83.93,83.96,12006.489994591671,59.1146,59.1991,59.1076,59.1287,12006.49
2011-05-13 13:30:00,83.99,84.06,83.92,83.97,19037.317468902107,59.1498,59.1991,59.1005,59.1357,19037.3175
2011-05-13 13:40:00,83.97,84.07,83.92,84.01,10383.991346673878,59.1357,59.2062,59.1005,59.1639,10383.9913
2011-05-13 13:50:00,84.02,84.07,83.97,83.97,17414.818820984314,59.171,59.2062,59.1357,59.1357,17414.8188
2011-05-13 14:00:00,84.0,84.16,83.97,84.16,8869.659275283937,59.1569,59.2695,59.1357,59.2695,8869.6593
2011-05-13 14:10:00,84.18,84.29,84.18,84.2,24661.97944835046,59.2836,59.3611,59.2836,59.2977,24661.9794
2011-05-13 14:20:00,84.2,84.36,84.2,84.29,10275.824770146024,59.2977,59.4104,59.2977,59.3611,10275.8248
2011-05-13 14:30:00,84.31,84.32,84.11,84.16,16008.653326122228,59.3752,59.3822,59.2343,59.2695,16008.6533
2011-05-13 14:40:00,84.16,84.18,84.04,84.06,24553.812871822607,59.2695,59.2836,59.185,59.1991,24553.8129
2011-05-13 14:50:00,84.09,84.09,83.87,83.88,22498.6479177934,59.2203,59.2203,59.0653,59.0724,22498.6479
2011-05-13 15:00:00,83.88,84.03,83.84,84.03,19686.316928069227,59.0724,59.178,59.0442,59.178,19686.3169
2011-05-13 15:10:00,84.04,84.08,83.88,83.88,22282.314764737694,59.185,59.2132,59.0724,59.0724,22282.3148
2011-05-13 15:20:00,83.87,83.93,83.76,83.79,32017.306652244457,59.0653,59.1076,58.9879,59.009,32017.3067
2011-05-13 15:30:00,83.78,83.96,83.78,83.91,41644.13196322336,59.0019,59.1287,59.0019,59.0935,41644.132
2011-05-13 15:40:00,83.91,83.99,83.81,83.81,89453.75878853434,59.0935,59.1498,59.0231,59.0231,89453.7588
2011-05-13 15:50:00,83.81,83.84,83.71,83.81,131855.05678745266,59.0231,59.0442,58.9526,59.0231,131855.0568
2011-05-16 09:30:00,83.48,84.18,83.41,84.18,28447.80962682531,58.7907,59.2836,58.7414,59.2836,28447.8096
2011-05-16 09:40:00,84.19,84.62,83.88,83.94,14061.654948620877,59.2907,59.5935,59.0724,59.1146,14061.6549
2011-05-16 09:50:00,83.94,84.08,83.61,83.82,18280.15143320714,59.1146,59.2132,58.8822,59.0301,18280.1514
2011-05-16 10:00:00,83.82,84.6,83.8,84.37,38507.30124391563,59.0301,59.5794,59.016,59.4174,38507.3012
2011-05-16 10:10:00,84.42,84.42,84.06,84.31,23796.646836127635,59.4527,59.4527,59.1991,59.3752,23796.6468
2011-05-16 10:20:00,84.31,84.48,84.23,84.34,9518.658734451054,59.3752,59.4949,59.3188,59.3963,9518.6587
2011-05-16 10:30:00,84.34,84.46,84.22,84.28,19686.316928069227,59.3963,59.4808,59.3118,59.3541,19686.3169
2011-05-16 10:40:00,84.29,84.66,84.24,84.45,12439.156300703082,59.3611,59.6217,59.3259,59.4738,12439.1563
2011-05-16 10:50:00,84.44,84.95,84.44,84.95,24121.146565711195,59.4667,59.8259,59.4667,59.8259,24121.1466
2011-05-16 11:00:00,84.94,85.08,84.84,85.03,14926.9875608437,59.8189,59.9175,59.7484,59.8822,14926.9876
2011-05-16 11:10:00,85.04,85.16,84.97,85.14,16224.986479177933,59.8893,59.9738,59.84,59.9597,16224.9865
2011-05-16 11:20:00,85.09,85.15,84.84,84.92,13088.1557598702,59.9245,59.9668,59.7484,59.8048,13088.1558
2011-05-16 11:30:00,84.93,85.03,84.86,85.02,14277.98810167658,59.8118,59.8822,59.7625,59.8752,14277.9881
2011-05-16 11:40:00,85.0,85.05,84.82,84.82,7679.826933477555,59.8611,59.8963,59.7344,59.7344,7679.8269
2011-05-16 11:50:00,84.82,84.85,84.61,84.65,7030.8274743104375,59.7344,59.7555,59.5865,59.6146,7030.8275
2011-05-16 12:00:00,84.67,84.67,84.43,84.43,5732.828555976204,59.6287,59.6287,59.4597,59.4597,5732.8286
2011-05-16 12:10:00,84.44,84.44,84.34,84.41,6165.494862087615,59.4667,59.4667,59.3963,59.4456,6165.4949
2011-05-16 12:20:00,84.43,84.54,84.41,84.52,10167.658193618172,59.4597,59.5372,59.4456,59.5231,10167.6582
2011-05-16 12:30:00,84.53,84.63,84.5,84.6,16333.153055705789,59.5301,59.6005,59.509,59.5794,16333.1531
2011-05-16 12:40:00,84.6,84.64,84.5,84.51,20876.14926987561,59.5794,59.6076,59.509,59.516,20876.1493
2011-05-16 12:50:00,84.53,84.54,84.43,84.43,35262.30394808004,59.5301,59.5372,59.4597,59.4597,35262.3039
2011-05-16 13:00:00,84.43,84.43,84.3,84.36,17847.485127095726,59.4597,59.4597,59.3681,59.4104,17847.4851
2011-05-16 13:10:00,84.34,84.49,84.29,84.49,9518.658734451054,59.3963,59.502,59.3611,59.502,9518.6587
2011-05-16 13:20:00,84.45,84.52,84.41,84.43,10059.491617090318,59.4738,59.5231,59.4456,59.4597,10059.4916
2011-05-16 13:30:00,84.43,84.67,84.41,84.67,9194.159004867495,59.4597,59.6287,59.4456,59.6287,9194.159
2011-05-16 13:40:00,84.67,84.76,84.65,84.75,10708.491076257436,59.6287,59.6921,59.6146,59.6851,10708.4911
2011-05-16 13:50:00,84.75,84.8,84.65,84.71,16333.153055705789,59.6851,59.7203,59.6146,59.6569,16333.1531
2011-05-16 14:00:00,84.71,84.91,84.65,84.85,17631.15197404002,59.6569,59.7977,59.6146,59.7555,17631.152
2011-05-16 14:10:00,84.86,84.9,84.68,84.71,15035.154137371552,59.7625,59.7907,59.6358,59.6569,15035.1541
2011-05-16 14:20:00,84.72,84.74,84.47,84.47,19145.484045429963,59.6639,59.678,59.4879,59.4879,19145.484
2011-05-16 14:30:00,84.5,84.55,84.33,84.4,18280.15143320714,59.509,59.5442,59.3893,59.4386,18280.1514
2011-05-16 14:40:00,84.39,84.45,84.29,84.43,26284.478096268253,59.4315,59.4738,59.3611,59.4597,26284.4781
2011-05-16 14:50:00,84.45,84.51,84.31,84.43,18171.98485667929,59.4738,59.516,59.3752,59.4597,18171.9849
2011-05-16 15:00:00,84.43,84.49,84.37,84.46,14277.98810167658,59.4597,59.502,59.4174,59.4808,14277.9881
2011-05-16 15:10:00,84.46,84.46,84.29,84.3,18604.6511627907,59.4808,59.4808,59.3611,59.3681,18604.6512
2011-05-16 15:20:00,84.29,84.33,84.14,84.14,31476.4737696052,59.3611,59.3893,59.2555,59.2555,31476.4738
2011-05-16 15:30:00,84.15,84.25,84.08,84.1,34721.471065440775,59.2625,59.3329,59.2132,59.2273,34721.4711
2011-05-16 15:40:00,84.12,84.13,83.82,83.94,51379.12385073013,59.2414,59.2484,59.0301,59.1146,51379.1239
2011-05-16 15:50:00,83.93,84.11,83.89,84.02,69226.60897782585,59.1076,59.2343,59.0794,59.171,69226.609
2011-05-17 09:30:00,83.86,83.86,83.24,83.32,33207.13899405084,59.0583,59.0583,58.6216,58.678,33207.139
2011-05-17 09:40:00,83.34,84.01,83.34,83.92,21308.81557598702,58.6921,59.1639,58.6921,59.1005,21308.8156
2011-05-17 09:50:00,83.87,83.97,83.79,83.84,16116.81990265008,59.0653,59.1357,59.009,59.0442,16116.8199
2011-05-17 10:00:00,83.87,83.87,83.24,83.37,23688.480259599783,59.0653,59.0653,58.6216,58.7132,23688.4803
2011-05-17 10:10:00,83.35,83.89,83.29,83.83,20118.98323418064,58.6991,59.0794,58.6569,59.0371,20118.9832
2011-05-17 10:20:00,83.8,83.93,83.67,83.85,8436.992969172525,59.016,59.1076,58.9245,59.0512,8436.993
2011-05-17 10:30:00,83.91,83.97,83.62,83.69,13088.1557598702,59.0935,59.1357,58.8893,58.9386,13088.1558
2011-05-17 10:40:00,83.69,83.82,83.65,83.66,15359.65386695511,58.9386,59.0301,58.9104,58.9174,15359.6539
2011-05-17 10:50:00,83.66,83.77,83.57,83.57,8112.493239588966,58.9174,58.9949,58.854,58.854,8112.4932
2011-05-17 11:00:00,83.55,83.55,83.21,83.27,17739.318550567874,58.84,58.84,58.6005,58.6428,17739.3186
2011-05-17 11:10:00,83.29,83.44,83.27,83.42,18171.98485667929,58.6569,58.7625,58.6428,58.7484,18171.9849
2011-05-17 11:20:00,83.42,83.6,83.34,83.39,17198.48566792861,58.7484,58.8752,58.6921,58.7273,17198.4857
2011-05-17 11:30:00,83.4,83.43,83.21,83.22,25635.478637101136,58.7343,58.7554,58.6005,58.6076,25635.4786
2011-05-17 11:40:00,83.23,83.6,83.21,83.6,15575.987020010816,58.6146,58.8752,58.6005,58.8752,15575.987
2011-05-17 11:50:00,83.6,83.6,83.44,83.46,8869.659275283937,58.8752,58.8752,58.7625,58.7766,8869.6593
2011-05-17 12:00:00,83.46,83.5,83.43,83.45,9302.32558139535,58.7766,58.8047,58.7554,58.7695,9302.3256
2011-05-17 12:10:00,83.45,83.69,83.45,83.66,20118.98323418064,58.7695,58.9386,58.7695,58.9174,20118.9832
2011-05-17 12:20:00,83.66,83.83,83.58,83.65,11790.156841535963,58.9174,59.0371,58.8611,58.9104,11790.1568
2011-05-17 12:30:00,83.63,83.72,83.53,83.71,31151.974040021632,58.8963,58.9597,58.8259,58.9526,31151.974
2011-05-17 12:40:00,83.72,83.9,83.45,83.51,22498.6479177934,58.9597,59.0864,58.7695,58.8118,22498.6479
2011-05-17 12:50:00,83.47,83.5,83.25,83.37,22282.314764737694,58.7836,58.8047,58.6287,58.7132,22282.3148
2011-05-17 13:00:00,83.4,83.42,83.29,83.36,6814.494321254732,58.7343,58.7484,58.6569,58.7062,6814.4943
2011-05-17 13:10:00,83.34,83.48,83.27,83.44,9302.32558139535,58.6921,58.7907,58.6428,58.7625,9302.3256
2011-05-17 13:20:00,83.41,83.61,83.3,83.56,20984.31584640346,58.7414,58.8822,58.6639,58.847,20984.3158
2011-05-17 13:30:00,83.56,83.61,83.45,83.49,28015.14332071389,58.847,58.8822,58.7695,58.7977,28015.1433
2011-05-17 13:40:00,83.49,83.58,83.45,83.54,8004.326663061114,58.7977,58.8611,58.7695,58.8329,8004.3267
2011-05-17 13:50:00,83.53,83.57,83.4,83.48,17847.485127095726,58.8259,58.854,58.7343,58.7907,17847.4851
2011-05-17 14:00:00,83.46,83.67,83.46,83.57,16765.819361817197,58.7766,58.9245,58.7766,58.854,16765.8194
2011-05-17 14:10:00,83.57,83.57,83.33,83.36,16333.153055705789,58.854,58.854,58.685,58.7062,16333.1531
2011-05-17 14:20:00,83.36,83.4,83.21,83.23,17739.318550567874,58.7062,58.7343,58.6005,58.6146,17739.3186
2011-05-17 14:30:00,83.22,83.28,83.21,83.24,11681.990265008111,58.6076,58.6498,58.6005,58.6216,11681.9903
2011-05-17 14:40:00,83.25,83.27,83.04,83.2,24445.64629529475,58.6287,58.6428,58.4808,58.5935,24445.6463
2011-05-17 14:50:00,83.21,83.27,83.11,83.26,120605.73282855598,58.6005,58.6428,58.5301,58.6357,120605.7328
2011-05-17 15:00:00,83.26,83.28,83.06,83.11,96376.41968631692,58.6357,58.6498,58.4949,58.5301,96376.4197
2011-05-17 15:10:00,83.11,83.21,82.86,82.87,98323.41806381827,58.5301,58.6005,58.354,58.3611,98323.4181
2011-05-17 15:20:00,82.87,82.97,82.84,82.92,48242.29313142239,58.3611,58.4315,58.3399,58.3963,48242.2931
2011-05-17 15:30:00,82.92,83.03,82.9,82.97,91833.4234721471,58.3963,58.4737,58.3822,58.4315,91833.4235
2011-05-17 15:40:00,82.96,82.96,82.82,82.83,105786.91184424012,58.4245,58.4245,58.3259,58.3329,105786.9118
2011-05-17 15:50:00,82.83,82.84,82.51,82.74,251162.7906976744,58.3329,58.3399,58.1075,58.2695,251162.7907
2011-05-18 09:30:00,83.0,83.41,82.67,82.78,42401.29799891833,58.4526,58.7414,58.2202,58.2977,42401.298
2011-05-18 09:40:00,82.83,83.28,82.77,83.24,19794.48350459708,58.3329,58.6498,58.2906,58.6216,19794.4835
2011-05-18 09:50:00,83.21,83.42,83.08,83.21,26500.81124932396,58.6005,58.7484,58.509,58.6005,26500.8112
2011-05-18 10:00:00,83.23,83.99,83.21,83.96,39588.96700919416,58.6146,59.1498,58.6005,59.1287,39588.967
2011-05-18 10:10:00,83.94,83.99,83.61,83.69,27474.31043807464,59.1146,59.1498,58.8822,58.9386,27474.3104
2011-05-18 10:20:00,83.69,83.81,83.48,83.77,22714.981070849102,58.9386,59.0231,58.7907,58.9949,22714.9811
2011-05-18 10:30:00,83.79,83.91,83.71,83.85,20767.98269334776,59.009,59.0935,58.9526,59.0512,20767.9827
2011-05-18 10:40:00,83.9,84.09,83.86,83.98,13628.988642509465,59.0864,59.2203,59.0583,59.1428,13628.9886
2011-05-18 10:50:00,84.0,84.0,83.81,83.83,15359.65386695511,59.1569,59.1569,59.0231,59.0371,15359.6539
2011-05-18 11:00:00,83.84,84.02,83.84,83.94,15792.320173066522,59.0442,59.171,59.0442,59.1146,15792.3202
2011-05-18 11:10:00,83.92,83.92,83.82,83.83,8977.82585181179,59.1005,59.1005,59.0301,59.0371,8977.8259
2011-05-18 11:20:00,83.84,83.84,83.66,83.7,20551.64954029205,59.0442,59.0442,58.9174,58.9456,20551.6495
2011-05-18 11:30:00,83.7,83.94,83.69,83.9,52028.12330989724,58.9456,59.1146,58.9386,59.0864,52028.1233
2011-05-18 11:40:00,83.91,83.97,83.9,83.92,17198.48566792861,59.0935,59.1357,59.0864,59.1005,17198.4857
2011-05-18 11:50:00,83.93,83.96,83.87,83.92,15035.154137371552,59.1076,59.1287,59.0653,59.1005,15035.1541
2011-05-18 12:00:00,83.93,83.96,83.84,83.86,12979.989183342346,59.1076,59.1287,59.0442,59.0583,12979.9892
2011-05-18 12:10:00,83.88,83.94,83.83,83.94,21092.48242293132,59.0724,59.1146,59.0371,59.1146,21092.4824
2011-05-18 12:20:00,83.93,83.94,83.84,83.92,10924.824229313142,59.1076,59.1146,59.0442,59.1005,10924.8242
2011-05-18 12:30:00,83.93,83.98,83.83,83.84,12222.823147647376,59.1076,59.1428,59.0371,59.0442,12222.8231
2011-05-18 12:40:00,83.83,83.89,83.81,83.87,21957.815035154137,59.0371,59.0794,59.0231,59.0653,21957.815
2011-05-18 12:50:00,83.88,83.95,83.81,83.93,11681.990265008111,59.0724,59.1217,59.0231,59.1076,11681.9903
2011-05-18 13:00:00,83.92,84.26,83.91,84.24,17522.98539751217,59.1005,59.34,59.0935,59.3259,17522.9854
2011-05-18 13:10:00,84.23,84.31,84.18,84.22,19361.817198485667,59.3188,59.3752,59.2836,59.3118,19361.8172
2011-05-18 13:20:00,84.2,84.26,84.18,84.2,6381.828015143321,59.2977,59.34,59.2836,59.2977,6381.828
2011-05-18 13:30:00,84.2,84.24,84.18,84.24,7138.994050838291,59.2977,59.3259,59.2836,59.3259,7138.9941
2011-05-18 13:40:00,84.25,84.26,84.18,84.24,8112.493239588966,59.3329,59.34,59.2836,59.3259,8112.4932
2011-05-18 13:50:00,84.26,84.36,84.21,84.22,31476.4737696052,59.34,59.4104,59.3048,59.3118,31476.4738
2011-05-18 14:00:00,84.22,84.3,84.08,84.24,35370.470524607896,59.3118,59.3681,59.2132,59.3259,35370.4705
2011-05-18 14:10:00,84.24,84.31,84.16,84.22,15035.154137371552,59.3259,59.3752,59.2695,59.3118,15035.1541
2011-05-18 14:20:00,84.25,84.25,84.03,84.06,40454.29962141698,59.3329,59.3329,59.178,59.1991,40454.2996
2011-05-18 14:30:00,84.08,84.21,84.02,84.07,28123.30989724175,59.2132,59.3048,59.171,59.2062,28123.3099
2011-05-18 14:40:00,84.07,84.24,84.07,84.14,26825.31097890752,59.2062,59.3259,59.2062,59.2555,26825.311
2011-05-18 14:50:00,84.14,84.2,84.1,84.11,21741.48188209843,59.2555,59.2977,59.2273,59.2343,21741.4819
2011-05-18 15:00:00,84.11,84.28,84.1,84.18,20551.64954029205,59.2343,59.3541,59.2273,59.2836,20551.6495
2011-05-18 15:10:00,84.18,84.3,84.16,84.3,14494.321254732287,59.2836,59.3681,59.2695,59.3681,14494.3213
2011-05-18 15:20:00,84.31,84.44,84.3,84.43,56895.61925365062,59.3752,59.4667,59.3681,59.4597,56895.6193
2011-05-18 15:30:00,84.44,84.5,84.38,84.44,27257.97728501893,59.4667,59.509,59.4245,59.4667,27257.9773
2011-05-18 15:40:00,84.44,84.54,84.38,84.46,80367.7663601947,59.4667,59.5372,59.4245,59.4808,80367.7664
2011-05-18 15:50:00,84.46,84.52,84.45,84.5,143861.54678204434,59.4808,59.5231,59.4738,59.509,143861.5468
2011-05-19 09:30:00,84.81,85.19,84.15,84.95,34829.63764196863,59.7273,59.9949,59.2625,59.8259,34829.6376
2011-05-19 09:40:00,84.96,85.32,84.96,85.17,17090.319091400757,59.8329,60.0865,59.8329,59.9808,17090.3191
2011-05-19 09:50:00,85.2,85.42,85.2,85.29,11249.3239588967,60.002,60.1569,60.002,60.0654,11249.324
2011-05-19 10:00:00,85.25,85.28,84.86,84.92,48458.626284478094,60.0372,60.0583,59.7625,59.8048,48458.6263
2011-05-19 10:10:00,84.93,85.01,84.55,84.88,47160.62736614386,59.8118,59.8682,59.5442,59.7766,47160.6274
2011-05-19 10:20:00,84.85,85.07,84.85,85.0,18929.15089237425,59.7555,59.9104,59.7555,59.8611,18929.1509
2011-05-19 10:30:00,85.01,85.1,84.84,84.96,27798.8101676582,59.8682,59.9315,59.7484,59.8329,27798.8102
2011-05-19 10:40:00,84.95,85.04,84.61,84.78,28555.97620335316,59.8259,59.8893,59.5865,59.7062,28555.9762
2011-05-19 10:50:00,84.79,84.79,84.53,84.6,15900.486749594374,59.7132,59.7132,59.5301,59.5794,15900.4867
2011-05-19 11:00:00,84.63,84.67,84.47,84.47,19361.817198485667,59.6005,59.6287,59.4879,59.4879,19361.8172
2011-05-19 11:10:00,84.48,84.55,84.36,84.53,16982.152514872905,59.4949,59.5442,59.4104,59.5301,16982.1525
2011-05-19 11:20:00,84.49,84.67,84.49,84.62,19361.817198485667,59.502,59.6287,59.502,59.5935,19361.8172
2011-05-19 11:30:00,84.62,84.76,84.61,84.69,10816.657652785289,59.5935,59.6921,59.5865,59.6428,10816.6577
2011-05-19 11:40:00,84.69,84.69,84.59,84.67,7787.993510005408,59.6428,59.6428,59.5724,59.6287,7787.9935
2011-05-19 11:50:00,84.67,84.74,84.55,84.58,7679.826933477555,59.6287,59.678,59.5442,59.5653,7679.8269
2011-05-19 12:00:00,84.59,84.96,84.59,84.94,10492.15792320173,59.5724,59.8329,59.5724,59.8189,10492.1579
2011-05-19 12:10:00,84.94,85.11,84.92,85.09,14926.9875608437,59.8189,59.9386,59.8048,59.9245,14926.9876
2011-05-19 12:20:00,85.09,85.43,85.09,85.41,44348.29637641968,59.9245,60.1639,59.9245,60.1499,44348.2964
2011-05-19 12:30:00,85.42,85.5,85.23,85.29,20984.31584640346,60.1569,60.2132,60.0231,60.0654,20984.3158
2011-05-19 12:40:00,85.39,85.42,85.21,85.26,11032.990805840996,60.1358,60.1569,60.009,60.0442,11032.9908
2011-05-19 12:50:00,85.26,85.29,85.09,85.15,9302.32558139535,60.0442,60.0654,59.9245,59.9668,9302.3256
2011-05-19 13:00:00,85.15,85.22,85.09,85.21,7138.994050838291,59.9668,60.0161,59.9245,60.009,7138.9941
2011-05-19 13:10:00,85.23,85.5,85.19,85.49,24770.14602487831,60.0231,60.2132,59.9949,60.2062,24770.146
2011-05-19 13:20:00,85.49,85.51,85.31,85.32,13737.155219037317,60.2062,60.2203,60.0794,60.0865,13737.1552
2011-05-19 13:30:00,85.33,85.38,85.25,85.27,6706.327744726879,60.0935,60.1287,60.0372,60.0513,6706.3277
2011-05-19 13:40:00,85.24,85.27,85.15,85.26,7030.8274743104375,60.0301,60.0513,59.9668,60.0442,7030.8275
2011-05-19 13:50:00,85.29,85.29,85.13,85.19,9410.4921579232,60.0654,60.0654,59.9527,59.9949,9410.4922
2011-05-19 14:00:00,85.2,85.25,85.1,85.12,7787.993510005408,60.002,60.0372,59.9315,59.9456,7787.9935
2011-05-19 14:10:00,85.11,85.16,84.89,84.92,7896.160086533261,59.9386,59.9738,59.7837,59.8048,7896.1601
2011-05-19 14:20:00,84.92,84.94,84.72,84.76,9194.159004867495,59.8048,59.8189,59.6639,59.6921,9194.159
2011-05-19 14:30:00,84.76,84.86,84.73,84.75,7679.826933477555,59.6921,59.7625,59.671,59.6851,7679.8269
2011-05-19 14:40:00,84.77,84.79,84.55,84.71,15143.320713899404,59.6991,59.7132,59.5442,59.6569,15143.3207
2011-05-19 14:50:00,84.77,84.89,84.66,84.74,15359.65386695511,59.6991,59.7837,59.6217,59.678,15359.6539
2011-05-19 15:00:00,84.75,84.9,84.74,84.9,11790.156841535963,59.6851,59.7907,59.678,59.7907,11790.1568
2011-05-19 15:10:00,84.9,84.93,84.85,84.92,12439.156300703082,59.7907,59.8118,59.7555,59.8048,12439.1563
2011-05-19 15:20:00,84.92,84.99,84.81,84.86,16549.486208761493,59.8048,59.8541,59.7273,59.7625,16549.4862
2011-05-19 15:30:00,84.87,84.9,84.8,84.9,20876.14926987561,59.7696,59.7907,59.7203,59.7907,20876.1493
2011-05-19 15:40:00,84.9,85.0,84.89,85.0,35694.97025419145,59.7907,59.8611,59.7837,59.8611,35694.9703
2011-05-19 15:50:00,84.99,85.06,84.98,85.04,142671.71444023796,59.8541,59.9034,59.847,59.8893,142671.7144
2011-05-20 09:30:00,85.11,85.14,84.28,84.34,75283.93726338561,59.9386,59.9597,59.3541,59.3963,75283.9373
2011-05-20 09:40:00,84.41,84.57,84.07,84.1,18929.15089237425,59.4456,59.5583,59.2062,59.2273,18929.1509
2011-05-20 09:50:00,84.06,84.16,83.51,83.66,30502.97458085452,59.1991,59.2695,58.8118,58.9174,30502.9746
2011-05-20 10:00:00,83.66,83.96,83.59,83.86,21416.98215251488,58.9174,59.1287,58.8681,59.0583,21416.9822
2011-05-20 10:10:00,83.91,84.03,83.81,84.01,21525.148729042725,59.0935,59.178,59.0231,59.1639,21525.1487
2011-05-20 10:20:00,83.99,84.12,83.96,84.05,8220.65981611682,59.1498,59.2414,59.1287,59.1921,8220.6598
2011-05-20 10:30:00,84.04,84.09,83.82,83.91,9085.992428339645,59.185,59.2203,59.0301,59.0935,9085.9924
2011-05-20 10:40:00,83.95,84.04,83.52,83.6,15359.65386695511,59.1217,59.185,58.8188,58.8752,15359.6539
2011-05-20 10:50:00,83.61,83.87,83.57,83.87,12763.656030286642,58.8822,59.0653,58.854,59.0653,12763.656
2011-05-20 11:00:00,83.86,84.13,83.85,84.08,20227.14981070849,59.0583,59.2484,59.0512,59.2132,20227.1498
2011-05-20 11:10:00,84.1,84.36,84.1,84.33,8761.492698756085,59.2273,59.4104,59.2273,59.3893,8761.4927
2011-05-20 11:20:00,84.32,84.35,84.25,84.31,5949.161709031909,59.3822,59.4034,59.3329,59.3752,5949.1617
2011-05-20 11:30:00,84.31,84.51,84.29,84.46,8545.159545700379,59.3752,59.516,59.3611,59.4808,8545.1595
2011-05-20 11:40:00,84.43,84.5,84.33,84.35,8977.82585181179,59.4597,59.509,59.3893,59.4034,8977.8259
2011-05-20 11:50:00,84.35,84.36,84.31,84.31,4651.162790697675,59.4034,59.4104,59.3752,59.3752,4651.1628
2011-05-20 12:00:00,84.37,84.48,84.27,84.27,4542.9962141698215,59.4174,59.4949,59.347,59.347,4542.9962
2011-05-20 12:10:00,84.28,84.54,84.25,84.5,11357.490535424551,59.3541,59.5372,59.3329,59.509,11357.4905
2011-05-20 12:20:00,84.49,84.81,84.49,84.81,21092.48242293132,59.502,59.7273,59.502,59.7273,21092.4824
2011-05-20 12:30:00,84.8,84.9,84.8,84.87,20118.98323418064,59.7203,59.7907,59.7203,59.7696,20118.9832
2011-05-20 12:40:00,84.86,84.89,84.76,84.77,5191.995673336939,59.7625,59.7837,59.6921,59.6991,5191.9957
2011-05-20 12:50:00,84.75,84.77,84.67,84.67,13953.488372093025,59.6851,59.6991,59.6287,59.6287,13953.4884
2011-05-20 13:00:00,84.71,84.78,84.69,84.75,3785.830178474851,59.6569,59.7062,59.6428,59.6851,3785.8302
2011-05-20 13:10:00,84.75,84.8,84.71,84.76,4759.329367225527,59.6851,59.7203,59.6569,59.6921,4759.3294
2011-05-20 13:20:00,84.75,84.88,84.71,84.74,5191.995673336939,59.6851,59.7766,59.6569,59.678,5191.9957
2011-05-20 13:30:00,84.76,84.96,84.76,84.93,7571.660356949702,59.6921,59.8329,59.6921,59.8118,7571.6604
2011-05-20 13:40:00,84.95,84.97,84.8,84.86,5408.328826392644,59.8259,59.84,59.7203,59.7625,5408.3288
2011-05-20 13:50:00,84.85,84.85,84.66,84.72,5949.161709031909,59.7555,59.7555,59.6217,59.6639,5949.1617
2011-05-20 14:00:00,84.74,84.76,84.55,84.55,8112.493239588966,59.678,59.6921,59.5442,59.5442,8112.4932
2011-05-20 14:10:00,84.57,84.58,84.51,84.55,4651.162790697675,59.5583,59.5653,59.516,59.5442,4651.1628
2011-05-20 14:20:00,84.52,84.53,84.46,84.47,6706.327744726879,59.5231,59.5301,59.4808,59.4879,6706.3277
2011-05-20 14:30:00,84.5,84.51,84.33,84.37,16116.81990265008,59.509,59.516,59.3893,59.4174,16116.8199
2011-05-20 14:40:00,84.38,84.53,84.38,84.53,7571.660356949702,59.4245,59.5301,59.4245,59.5301,7571.6604
2011-05-20 14:50:00,84.55,84.56,84.45,84.49,28772.30935640887,59.5442,59.5512,59.4738,59.502,28772.3094
2011-05-20 15:00:00,84.48,84.5,84.31,84.32,13304.488912925906,59.4949,59.509,59.3752,59.3822,13304.4889
2011-05-20 15:10:00,84.39,84.47,84.36,84.46,26717.144402379665,59.4315,59.4879,59.4104,59.4808,26717.1444
2011-05-20 15:20:00,84.47,84.6,84.43,84.52,12547.322877230936,59.4879,59.5794,59.4597,59.5231,12547.3229
2011-05-20 15:30:00,84.54,84.67,84.49,84.56,17955.65170362358,59.5372,59.6287,59.502,59.5512,17955.6517
2011-05-20 15:40:00,84.57,84.61,84.47,84.55,42617.63115197404,59.5583,59.5865,59.4879,59.5442,42617.6312
2011-05-20 15:50:00,84.55,84.55,84.31,84.36,87723.09356408869,59.5442,59.5442,59.3752,59.4104,87723.0936
2011-05-23 09:30:00,83.21,83.31,82.82,83.17,41752.29853975122,58.6005,58.6709,58.3259,58.5723,41752.2985
2011-05-23 09:40:00,83.22,83.37,83.07,83.15,26284.478096268253,58.6076,58.7132,58.5019,58.5583,26284.4781
2011-05-23 09:50:00,83.15,83.22,83.0,83.21,29745.808545159543,58.5583,58.6076,58.4526,58.6005,29745.8085
2011-05-23 10:00:00,83.21,83.39,83.19,83.3,21849.648458626285,58.6005,58.7273,58.5864,58.6639,21849.6485
2011-05-23 10:10:00,83.31,83.41,83.17,83.22,23039.480800432662,58.6709,58.7414,58.5723,58.6076,23039.4808
2011-05-23 10:20:00,83.21,83.3,83.16,83.21,17955.65170362358,58.6005,58.6639,58.5653,58.6005,17955.6517
2011-05-23 10:30:00,83.21,83.37,83.21,83.36,23147.64737696052,58.6005,58.7132,58.6005,58.7062,23147.6474
2011-05-23 10:40:00,83.33,83.36,83.15,83.23,30827.474310438072,58.685,58.7062,58.5583,58.6146,30827.4743
2011-05-23 10:50:00,83.22,83.35,83.18,83.21,17306.65224445646,58.6076,58.6991,58.5794,58.6005,17306.6522
2011-05-23 11:00:00,83.21,83.39,83.19,83.31,27041.64413196322,58.6005,58.7273,58.5864,58.6709,27041.6441
2011-05-23 11:10:00,83.33,83.37,83.21,83.31,23472.14710654408,58.685,58.7132,58.6005,58.6709,23472.1471
2011-05-23 11:20:00,83.34,83.37,83.24,83.33,9410.4921579232,58.6921,58.7132,58.6216,58.685,9410.4922
2011-05-23 11:30:00,83.33,83.35,83.1,83.21,40346.13304488913,58.685,58.6991,58.523,58.6005,40346.133
2011-05-23 11:40:00,83.18,83.33,83.16,83.33,26933.47755543537,58.5794,58.685,58.5653,58.685,26933.4776
2011-05-23 11:50:00,83.33,83.39,83.21,83.27,21741.48188209843,58.685,58.7273,58.6005,58.6428,21741.4819
2011-05-23 12:00:00,83.27,83.32,83.21,83.31,16441.31963223364,58.6428,58.678,58.6005,58.6709,16441.3196
2011-05-23 12:10:00,83.31,83.33,83.17,83.28,20335.316387236344,58.6709,58.685,58.5723,58.6498,20335.3164
2011-05-23 12:20:00,83.29,83.36,83.2,83.36,11249.3239588967,58.6569,58.7062,58.5935,58.7062,11249.324
2011-05-23 12:30:00,83.38,83.52,83.38,83.45,12006.489994591671,58.7202,58.8188,58.7202,58.7695,12006.49
2011-05-23 12:40:00,83.46,83.57,83.43,83.53,12655.489453758788,58.7766,58.854,58.7554,58.8259,12655.4895
2011-05-23 12:50:00,83.52,83.57,83.49,83.54,6165.494862087615,58.8188,58.854,58.7977,58.8329,6165.4949
2011-05-23 13:00:00,83.52,83.54,83.33,83.35,10383.991346673878,58.8188,58.8329,58.685,58.6991,10383.9913
2011-05-23 13:10:00,83.35,83.47,83.33,83.35,7571.660356949702,58.6991,58.7836,58.685,58.6991,7571.6604
2011-05-23 13:20:00,83.37,83.39,83.32,83.35,12655.489453758788,58.7132,58.7273,58.678,58.6991,12655.4895
2011-05-23 13:30:00,83.34,83.54,83.34,83.54,13953.488372093025,58.6921,58.8329,58.6921,58.8329,13953.4884
2011-05-23 13:40:00,83.51,83.56,83.45,83.56,4759.329367225527,58.8118,58.847,58.7695,58.847,4759.3294
2011-05-23 13:50:00,83.54,83.73,83.53,83.71,11249.3239588967,58.8329,58.9667,58.8259,58.9526,11249.324
2011-05-23 14:00:00,83.72,83.87,83.66,83.87,15575.987020010816,58.9597,59.0653,58.9174,59.0653,15575.987
2011-05-23 14:10:00,83.86,83.92,83.8,83.8,11898.323418063816,59.0583,59.1005,59.016,59.016,11898.3234
2011-05-23 14:20:00,83.81,83.82,83.73,83.75,11249.3239588967,59.0231,59.0301,58.9667,58.9808,11249.324
2011-05-23 14:30:00,83.75,83.94,83.74,83.88,9194.159004867495,58.9808,59.1146,58.9738,59.0724,9194.159
2011-05-23 14:40:00,83.89,83.91,83.69,83.69,9410.4921579232,59.0794,59.0935,58.9386,58.9386,9410.4922
2011-05-23 14:50:00,83.69,83.96,83.68,83.81,55489.453758788535,58.9386,59.1287,58.9315,59.0231,55489.4538
2011-05-23 15:00:00,83.82,83.97,83.77,83.83,21308.81557598702,59.0301,59.1357,58.9949,59.0371,21308.8156
2011-05-23 15:10:00,83.82,83.82,83.69,83.76,20767.98269334776,59.0301,59.0301,58.9386,58.9879,20767.9827
2011-05-23 15:20:00,83.78,83.84,83.77,83.79,18820.984315846403,59.0019,59.0442,58.9949,59.009,18820.9843
2011-05-23 15:30:00,83.78,83.82,83.69,83.7,38074.63493780421,59.0019,59.0301,58.9386,58.9456,38074.6349
2011-05-23 15:40:00,83.69,83.87,83.69,83.77,44023.79664683613,58.9386,59.0653,58.9386,58.9949,44023.7966
2011-05-23 15:50:00,83.79,83.92,83.76,83.82,113466.73877771768,59.009,59.1005,58.9879,59.0301,113466.7388
2011-05-24 09:30:00,84.21,84.78,84.06,84.72,35154.13737155219,59.3048,59.7062,59.1991,59.6639,35154.1374
2011-05-24 09:40:00,84.64,84.8,84.32,84.32,10600.324499729582,59.6076,59.7203,59.3822,59.3822,10600.3245
2011-05-24 09:50:00,84.31,84.67,84.25,84.56,17522.98539751217,59.3752,59.6287,59.3329,59.5512,17522.9854
2011-05-24 10:00:00,84.57,84.73,84.34,84.49,11032.990805840996,59.5583,59.671,59.3963,59.502,11032.9908
2011-05-24 10:10:00,84.51,84.77,84.47,84.63,14169.821525148727,59.516,59.6991,59.4879,59.6005,14169.8215
2011-05-24 10:20:00,84.59,84.72,84.44,84.49,16116.81990265008,59.5724,59.6639,59.4667,59.502,16116.8199
2011-05-24 10:30:00,84.53,84.59,84.09,84.09,15575.987020010816,59.5301,59.5724,59.2203,59.2203,15575.987
2011-05-24 10:40:00,84.13,84.3,84.05,84.19,9734.99188750676,59.2484,59.3681,59.1921,59.2907,9734.9919
2011-05-24 10:50:00,84.18,84.2,83.96,83.98,8761.492698756085,59.2836,59.2977,59.1287,59.1428,8761.4927
2011-05-24 11:00:00,83.99,84.36,83.99,84.32,14386.154678204435,59.1498,59.4104,59.1498,59.3822,14386.1547
2011-05-24 11:10:00,84.32,84.36,84.16,84.16,13196.322336398052,59.3822,59.4104,59.2695,59.2695,13196.3223
2011-05-24 11:20:00,84.18,84.2,84.0,84.0,7896.160086533261,59.2836,59.2977,59.1569,59.1569,7896.1601
2011-05-24 11:30:00,84.04,84.32,84.04,84.09,18929.15089237425,59.185,59.3822,59.185,59.2203,18929.1509
2011-05-24 11:40:00,84.06,84.09,83.94,83.96,11465.657111952409,59.1991,59.2203,59.1146,59.1287,11465.6571
2011-05-24 11:50:00,83.97,83.97,83.73,83.73,22714.981070849102,59.1357,59.1357,58.9667,58.9667,22714.9811
2011-05-24 12:00:00,83.72,83.9,83.69,83.9,19794.48350459708,58.9597,59.0864,58.9386,59.0864,19794.4835
2011-05-24 12:10:00,83.9,84.02,83.9,83.98,8004.326663061114,59.0864,59.171,59.0864,59.1428,8004.3267
2011-05-24 12:20:00,84.0,84.0,83.78,83.83,16008.653326122228,59.1569,59.1569,59.0019,59.0371,16008.6533
2011-05-24 12:30:00,83.85,83.89,83.79,83.86,15251.487290427258,59.0512,59.0794,59.009,59.0583,15251.4873
2011-05-24 12:40:00,83.87,83.96,83.84,83.88,14277.98810167658,59.0653,59.1287,59.0442,59.0724,14277.9881
2011-05-24 12:50:00,83.88,83.93,83.77,83.78,8545.159545700379,59.0724,59.1076,58.9949,59.0019,8545.1595
2011-05-24 13:00:00,83.73,84.03,83.73,83.94,18712.81773931855,58.9667,59.178,58.9667,59.1146,18712.8177
2011-05-24 13:10:00,83.94,83.95,83.8,83.81,14926.9875608437,59.1146,59.1217,59.016,59.0231,14926.9876
2011-05-24 13:20:00,83.82,83.99,83.79,83.96,18496.484586262843,59.0301,59.1498,59.009,59.1287,18496.4846
2011-05-24 13:30:00,83.95,83.96,83.76,83.82,21200.648999459165,59.1217,59.1287,58.9879,59.0301,21200.649
2011-05-24 13:40:00,83.82,83.95,83.82,83.95,19686.316928069227,59.0301,59.1217,59.0301,59.1217,19686.3169
2011-05-24 13:50:00,83.93,84.11,83.93,84.11,13088.1557598702,59.1076,59.2343,59.1076,59.2343,13088.1558
2011-05-24 14:00:00,84.1,84.15,84.03,84.1,13737.155219037317,59.2273,59.2625,59.178,59.2273,13737.1552
2011-05-24 14:10:00,84.08,84.12,84.03,84.12,18388.31800973499,59.2132,59.2414,59.178,59.2414,18388.318
2011-05-24 14:20:00,84.13,84.36,84.12,84.34,24012.979989183343,59.2484,59.4104,59.2414,59.3963,24012.98
2011-05-24 14:30:00,84.32,84.36,84.28,84.31,18929.15089237425,59.3822,59.4104,59.3541,59.3752,18929.1509
2011-05-24 14:40:00,84.31,84.43,84.27,84.36,29421.308815575987,59.3752,59.4597,59.347,59.4104,29421.3088
2011-05-24 14:50:00,84.33,84.33,84.22,84.3,30827.474310438072,59.3893,59.3893,59.3118,59.3681,30827.4743
2011-05-24 15:00:00,84.3,84.46,84.3,84.44,36235.80313683072,59.3681,59.4808,59.3681,59.4667,36235.8031
2011-05-24 15:10:00,84.42,84.45,84.32,84.43,28015.14332071389,59.4527,59.4738,59.3822,59.4597,28015.1433
2011-05-24 15:20:00,84.43,84.51,84.42,84.45,28123.30989724175,59.4597,59.516,59.4527,59.4738,28123.3099
2011-05-24 15:30:00,84.44,84.45,84.32,84.32,40346.13304488913,59.4667,59.4738,59.3822,59.3822,40346.133
2011-05-24 15:40:00,84.33,84.38,84.21,84.23,41752.29853975122,59.3893,59.4245,59.3048,59.3188,41752.2985
2011-05-24 15:50:00,84.23,84.24,84.11,84.17,81665.76527852892,59.3188,59.3259,59.2343,59.2766,81665.7653
2011-05-25 09:30:00,83.71,84.3,83.55,84.29,26176.3115197404,58.9526,59.3681,58.84,59.3611,26176.3115
2011-05-25 09:40:00,84.28,84.67,84.27,84.6,19902.65008112493,59.3541,59.6287,59.347,59.5794,19902.6501
2011-05-25 09:50:00,84.57,84.63,84.4,84.4,8112.493239588966,59.5583,59.6005,59.4386,59.4386,8112.4932
2011-05-25 10:00:00,84.41,84.46,84.11,84.31,12547.322877230936,59.4456,59.4808,59.2343,59.3752,12547.3229
2011-05-25 10:10:00,84.31,84.38,84.14,84.24,11573.82368848026,59.3752,59.4245,59.2555,59.3259,11573.8237
2011-05-25 10:20:00,84.24,84.45,84.2,84.39,11141.157382368849,59.3259,59.4738,59.2977,59.4315,11141.1574
2011-05-25 10:30:00,84.38,84.73,84.28,84.68,20443.4829637642,59.4245,59.671,59.3541,59.6358,20443.483
2011-05-25 10:40:00,84.67,85.06,84.67,84.95,40670.63277447269,59.6287,59.9034,59.6287,59.8259,40670.6328
2011-05-25 10:50:00,84.95,85.08,84.8,84.87,29421.308815575987,59.8259,59.9175,59.7203,59.7696,29421.3088
2011-05-25 11:00:00,84.86,85.16,84.82,85.06,43482.96376419686,59.7625,59.9738,59.7344,59.9034,43482.9638
2011-05-25 11:10:00,85.09,85.38,85.08,85.29,27257.97728501893,59.9245,60.1287,59.9175,60.0654,27257.9773
2011-05-25 11:20:00,85.3,85.45,85.23,85.31,24445.64629529475,60.0724,60.178,60.0231,60.0794,24445.6463
2011-05-25 11:30:00,85.31,85.57,85.31,85.53,68902.1092482423,60.0794,60.2625,60.0794,60.2344,68902.1092
2011-05-25 11:40:00,85.53,85.68,85.43,85.43,19469.98377501352,60.2344,60.34,60.1639,60.1639,19469.9838
2011-05-25 11:50:00,85.46,85.5,85.39,85.41,7030.8274743104375,60.1851,60.2132,60.1358,60.1499,7030.8275
2011-05-25 12:00:00,85.41,85.58,85.41,85.46,32882.63926446728,60.1499,60.2696,60.1499,60.1851,32882.6393
2011-05-25 12:10:00,85.49,85.58,85.41,85.41,12655.489453758788,60.2062,60.2696,60.1499,60.1499,12655.4895
2011-05-25 12:20:00,85.41,85.57,85.4,85.55,10924.824229313142,60.1499,60.2625,60.1428,60.2485,10924.8242
2011-05-25 12:30:00,85.56,85.61,85.52,85.58,15143.320713899404,60.2555,60.2907,60.2273,60.2696,15143.3207
2011-05-25 12:40:00,85.58,85.58,85.25,85.25,24986.47917793402,60.2696,60.2696,60.0372,60.0372,24986.4792
2011-05-25 12:50:00,85.26,85.41,85.2,85.4,11249.3239588967,60.0442,60.1499,60.002,60.1428,11249.324
2011-05-25 13:00:00,85.41,85.6,85.4,85.6,23796.646836127635,60.1499,60.2837,60.1428,60.2837,23796.6468
2011-05-25 13:10:00,85.58,85.59,85.4,85.41,9843.158464034614,60.2696,60.2766,60.1428,60.1499,9843.1585
2011-05-25 13:20:00,85.41,85.43,85.24,85.25,6165.494862087615,60.1499,60.1639,60.0301,60.0372,6165.4949
2011-05-25 13:30:00,85.24,85.32,85.22,85.29,14494.321254732287,60.0301,60.0865,60.0161,60.0654,14494.3213
2011-05-25 13:40:00,85.29,85.39,85.26,85.27,14494.321254732287,60.0654,60.1358,60.0442,60.0513,14494.3213
2011-05-25 13:50:00,85.28,85.3,85.22,85.23,9302.32558139535,60.0583,60.0724,60.0161,60.0231,9302.3256
2011-05-25 14:00:00,85.23,85.3,85.19,85.24,10924.824229313142,60.0231,60.0724,59.9949,60.0301,10924.8242
2011-05-25 14:10:00,85.24,85.36,85.24,85.35,7355.327203893997,60.0301,60.1146,60.0301,60.1076,7355.3272
2011-05-25 14:20:00,85.37,85.46,85.32,85.46,11249.3239588967,60.1217,60.1851,60.0865,60.1851,11249.324
2011-05-25 14:30:00,85.45,85.47,85.37,85.42,12006.489994591671,60.178,60.1921,60.1217,60.1569,12006.49
2011-05-25 14:40:00,85.43,85.44,85.37,85.37,10167.658193618172,60.1639,60.171,60.1217,60.1217,10167.6582
2011-05-25 14:50:00,85.36,85.47,85.36,85.47,22498.6479177934,60.1146,60.1921,60.1146,60.1921,22498.6479
2011-05-25 15:00:00,85.45,85.75,85.41,85.74,73877.77176852353,60.178,60.3893,60.1499,60.3823,73877.7718
2011-05-25 15:10:00,85.75,85.79,85.65,85.76,41644.13196322336,60.3893,60.4175,60.3189,60.3963,41644.132
2011-05-25 15:20:00,85.76,85.78,85.67,85.76,26392.644672796105,60.3963,60.4104,60.333,60.3963,26392.6447
2011-05-25 15:30:00,85.75,85.75,85.64,85.73,34396.97133585722,60.3893,60.3893,60.3118,60.3752,34396.9713
2011-05-25 15:40:00,85.74,85.77,85.45,85.47,70849.10762574364,60.3823,60.4034,60.178,60.1921,70849.1076
2011-05-25 15:50:00,85.47,85.51,85.34,85.46,104705.2460789616,60.1921,60.2203,60.1006,60.1851,104705.2461
2011-05-26 09:30:00,85.22,85.39,84.83,85.38,23688.480259599783,60.0161,60.1358,59.7414,60.1287,23688.4803
2011-05-26 09:40:00,85.37,85.37,84.95,84.98,13196.322336398052,60.1217,60.1217,59.8259,59.847,13196.3223
2011-05-26 09:50:00,85.04,85.12,84.55,84.66,16765.819361817197,59.8893,59.9456,59.5442,59.6217,16765.8194
2011-05-26 10:00:00,84.61,84.76,84.52,84.59,17090.319091400757,59.5865,59.6921,59.5231,59.5724,17090.3191
2011-05-26 10:10:00,84.59,84.8,84.47,84.58,22606.814494321254,59.5724,59.7203,59.4879,59.5653,22606.8145
2011-05-26 10:20:00,84.56,84.9,84.52,84.83,40670.63277447269,59.5512,59.7907,59.5231,59.7414,40670.6328
2011-05-26 10:30:00,84.8,84.94,84.67,84.92,21849.648458626285,59.7203,59.8189,59.6287,59.8048,21849.6485
2011-05-26 10:40:00,84.9,84.91,84.69,84.79,24012.979989183343,59.7907,59.7977,59.6428,59.7132,24012.98
2011-05-26 10:50:00,84.79,84.88,84.65,84.69,17414.818820984314,59.7132,59.7766,59.6146,59.6428,17414.8188
2011-05-26 11:00:00,84.69,84.82,84.62,84.81,15035.154137371552,59.6428,59.7344,59.5935,59.7273,15035.1541
2011-05-26 11:10:00,84.82,84.95,84.69,84.94,11898.323418063816,59.7344,59.8259,59.6428,59.8189,11898.3234
2011-05-26 11:20:00,84.93,84.95,84.8,84.92,7896.160086533261,59.8118,59.8259,59.7203,59.8048,7896.1601
2011-05-26 11:30:00,84.93,84.98,84.76,84.76,11790.156841535963,59.8118,59.847,59.6921,59.6921,11790.1568
2011-05-26 11:40:00,84.79,84.95,84.78,84.92,11249.3239588967,59.7132,59.8259,59.7062,59.8048,11249.324
2011-05-26 11:50:00,84.92,85.05,84.92,85.04,12222.823147647376,59.8048,59.8963,59.8048,59.8893,12222.8231
2011-05-26 12:00:00,85.04,85.04,84.94,84.97,8545.159545700379,59.8893,59.8893,59.8189,59.84,8545.1595
2011-05-26 12:10:00,84.95,85.14,84.94,85.05,16224.986479177933,59.8259,59.9597,59.8189,59.8963,16224.9865
2011-05-26 12:20:00,85.09,85.16,85.04,85.11,10275.824770146024,59.9245,59.9738,59.8893,59.9386,10275.8248
2011-05-26 12:30:00,85.12,85.15,84.98,85.04,9302.32558139535,59.9456,59.9668,59.847,59.8893,9302.3256
2011-05-26 12:40:00,85.04,85.37,85.04,85.36,12655.489453758788,59.8893,60.1217,59.8893,60.1146,12655.4895
2011-05-26 12:50:00,85.33,85.37,85.29,85.33,7787.993510005408,60.0935,60.1217,60.0654,60.0935,7787.9935
2011-05-26 13:00:00,85.34,85.4,85.23,85.24,17522.98539751217,60.1006,60.1428,60.0231,60.0301,17522.9854
2011-05-26 13:10:00,85.24,85.44,85.16,85.41,10600.324499729582,60.0301,60.171,59.9738,60.1499,10600.3245
2011-05-26 13:20:00,85.42,85.52,85.4,85.43,7571.660356949702,60.1569,60.2273,60.1428,60.1639,7571.6604
2011-05-26 13:30:00,85.43,85.47,85.32,85.37,12871.822606814494,60.1639,60.1921,60.0865,60.1217,12871.8226
2011-05-26 13:40:00,85.37,85.37,85.31,85.31,4434.8296376419685,60.1217,60.1217,60.0794,60.0794,4434.8296
2011-05-26 13:50:00,85.32,85.49,85.32,85.41,15035.154137371552,60.0865,60.2062,60.0865,60.1499,15035.1541
2011-05-26 14:00:00,85.4,85.52,85.4,85.52,16765.819361817197,60.1428,60.2273,60.1428,60.2273,16765.8194
2011-05-26 14:10:00,85.51,85.62,85.51,85.55,21416.98215251488,60.2203,60.2978,60.2203,60.2485,21416.9822
2011-05-26 14:20:00,85.54,85.76,85.52,85.74,18388.31800973499,60.2414,60.3963,60.2273,60.3823,18388.318
2011-05-26 14:30:00,85.73,85.83,85.7,85.71,18388.31800973499,60.3752,60.4456,60.3541,60.3611,18388.318
2011-05-26 14:40:00,85.72,85.87,85.71,85.87,14277.98810167658,60.3682,60.4738,60.3611,60.4738,14277.9881
2011-05-26 14:50:00,85.85,85.86,85.7,85.75,22282.314764737694,60.4597,60.4668,60.3541,60.3893,22282.3148
2011-05-26 15:00:00,85.74,85.8,85.65,85.67,23796.646836127635,60.3823,60.4245,60.3189,60.333,23796.6468
2011-05-26 15:10:00,85.68,85.74,85.53,85.71,26068.14494321255,60.34,60.3823,60.2344,60.3611,26068.1449
2011-05-26 15:20:00,85.71,85.91,85.71,85.89,28015.14332071389,60.3611,60.502,60.3611,60.4879,28015.1433
2011-05-26 15:30:00,85.89,85.92,85.8,85.92,41427.79881016766,60.4879,60.509,60.4245,60.509,41427.7988
2011-05-26 15:40:00,85.94,85.95,85.72,85.74,48891.2925905895,60.5231,60.5302,60.3682,60.3823,48891.2926
2011-05-26 15:50:00,85.75,85.81,85.67,85.76,81882.09843158464,60.3893,60.4316,60.333,60.3963,81882.0984
2011-05-27 09:30:00,86.08,86.69,85.84,86.62,39372.633856138455,60.6217,61.0513,60.4527,61.002,39372.6339
2011-05-27 09:40:00,86.71,86.78,86.52,86.54,25635.478637101136,61.0654,61.1147,60.9316,60.9457,25635.4786
2011-05-27 09:50:00,86.51,86.58,86.39,86.45,17522.98539751217,60.9245,60.9738,60.84,60.8823,17522.9854
2011-05-27 10:00:00,86.44,86.54,86.36,86.39,57869.1184424013,60.8752,60.9457,60.8189,60.84,57869.1184
2011-05-27 10:10:00,86.39,86.56,86.33,86.56,40886.96592752839,60.84,60.9597,60.7978,60.9597,40886.9659
2011-05-27 10:20:00,86.52,86.66,86.4,86.6,18280.15143320714,60.9316,61.0302,60.8471,60.9879,18280.1514
2011-05-27 10:30:00,86.58,86.58,86.38,86.42,13845.32179556517,60.9738,60.9738,60.833,60.8612,13845.3218
2011-05-27 10:40:00,86.42,86.49,86.39,86.49,15684.153596538668,60.8612,60.9104,60.84,60.9104,15684.1536
2011-05-27 10:50:00,86.51,86.71,86.48,86.67,9194.159004867495,60.9245,61.0654,60.9034,61.0372,9194.159
2011-05-27 11:00:00,86.64,86.79,86.61,86.69,18820.984315846403,61.0161,61.1217,60.995,61.0513,18820.9843
2011-05-27 11:10:00,86.69,86.83,86.68,86.83,27906.97674418605,61.0513,61.1499,61.0443,61.1499,27906.9767
2011-05-27 11:20:00,86.82,86.89,86.77,86.8,62736.61438615467,61.1429,61.1921,61.1076,61.1288,62736.6144
2011-05-27 11:30:00,86.8,86.8,86.63,86.73,11790.156841535963,61.1288,61.1288,61.009,61.0795,11790.1568
2011-05-27 11:40:00,86.72,87.0,86.72,86.96,24229.313142239047,61.0724,61.2696,61.0724,61.2414,24229.3131
2011-05-27 11:50:00,86.96,87.04,86.85,86.86,12871.822606814494,61.2414,61.2978,61.164,61.171,12871.8226
2011-05-27 12:00:00,86.84,86.91,86.63,86.81,25527.312060573284,61.1569,61.2062,61.009,61.1358,25527.3121
2011-05-27 12:10:00,86.81,87.0,86.79,86.9,70308.27474310438,61.1358,61.2696,61.1217,61.1992,70308.2747
2011-05-27 12:20:00,86.88,86.92,86.78,86.79,7896.160086533261,61.1851,61.2133,61.1147,61.1217,7896.1601
2011-05-27 12:30:00,86.8,86.93,86.8,86.9,11573.82368848026,61.1288,61.2203,61.1288,61.1992,11573.8237
2011-05-27 12:40:00,86.9,86.94,86.88,86.92,14386.154678204435,61.1992,61.2274,61.1851,61.2133,14386.1547
2011-05-27 12:50:00,86.91,86.95,86.77,86.77,26500.81124932396,61.2062,61.2344,61.1076,61.1076,26500.8112
2011-05-27 13:00:00,86.76,86.76,86.67,86.69,10708.491076257436,61.1006,61.1006,61.0372,61.0513,10708.4911
2011-05-27 13:10:00,86.68,86.69,86.56,86.58,7247.160627366144,61.0443,61.0513,60.9597,60.9738,7247.1606
2011-05-27 13:20:00,86.57,86.59,86.51,86.57,7138.994050838291,60.9668,60.9809,60.9245,60.9668,7138.9941
2011-05-27 13:30:00,86.55,86.55,86.32,86.35,17306.65224445646,60.9527,60.9527,60.7907,60.8119,17306.6522
2011-05-27 13:40:00,86.34,86.42,86.32,86.37,4975.662520281233,60.8048,60.8612,60.7907,60.8259,4975.6625
2011-05-27 13:50:00,86.39,86.46,86.35,86.44,8761.492698756085,60.84,60.8893,60.8119,60.8752,8761.4927
2011-05-27 14:00:00,86.44,86.51,86.41,86.48,27474.31043807464,60.8752,60.9245,60.8541,60.9034,27474.3104
2011-05-27 14:10:00,86.48,86.55,86.44,86.53,16441.31963223364,60.9034,60.9527,60.8752,60.9386,16441.3196
2011-05-27 14:20:00,86.53,86.59,86.53,86.59,12114.656571119524,60.9386,60.9809,60.9386,60.9809,12114.6566
2011-05-27 14:30:00,86.59,86.78,86.56,86.74,12979.989183342346,60.9809,61.1147,60.9597,61.0865,12979.9892
2011-05-27 14:40:00,86.74,86.74,86.39,86.41,15251.487290427258,61.0865,61.0865,60.84,60.8541,15251.4873
2011-05-27 14:50:00,86.4,86.51,86.35,86.51,20335.316387236344,60.8471,60.9245,60.8119,60.9245,20335.3164
2011-05-27 15:00:00,86.51,86.54,86.49,86.5,31800.97349918875,60.9245,60.9457,60.9104,60.9175,31800.9735
2011-05-27 15:10:00,86.5,86.67,86.5,86.65,40778.79935100054,60.9175,61.0372,60.9175,61.0231,40778.7994
2011-05-27 15:20:00,86.66,86.73,86.63,86.7,20118.98323418064,61.0302,61.0795,61.009,61.0583,20118.9832
2011-05-27 15:30:00,86.68,86.86,86.65,86.72,46727.961060032445,61.0443,61.171,61.0231,61.0724,46727.9611
2011-05-27 15:40:00,86.72,86.85,86.71,86.82,48566.792861005946,61.0724,61.164,61.0654,61.1429,48566.7929
2011-05-27 15:50:00,86.82,86.87,86.77,86.85,80908.59924283397,61.1429,61.1781,61.1076,61.164,80908.5992
2011-05-31 09:30:00,87.83,87.96,87.61,87.64,52028.12330989724,61.8541,61.9457,61.6992,61.7203,52028.1233
2011-05-31 09:40:00,87.62,87.79,87.42,87.73,19469.98377501352,61.7062,61.826,61.5654,61.7837,19469.9838
2011-05-31 09:50:00,87.74,87.87,87.43,87.58,23363.980530016222,61.7908,61.8823,61.5724,61.6781,23363.9805
2011-05-31 10:00:00,87.55,87.57,87.35,87.47,23363.980530016222,61.657,61.671,61.5161,61.6006,23363.9805
2011-05-31 10:10:00,87.49,87.61,87.37,87.59,17847.485127095726,61.6147,61.6992,61.5302,61.6851,17847.4851
2011-05-31 10:20:00,87.61,87.61,87.29,87.41,40454.29962141698,61.6992,61.6992,61.4738,61.5584,40454.2996
2011-05-31 10:30:00,87.4,87.4,87.11,87.32,36235.80313683072,61.5513,61.5513,61.3471,61.495,36235.8031
2011-05-31 10:40:00,87.29,87.41,87.28,87.34,35911.30340724716,61.4738,61.5584,61.4668,61.5091,35911.3034
2011-05-31 10:50:00,87.32,87.39,87.2,87.33,10816.657652785289,61.495,61.5443,61.4105,61.502,10816.6577
2011-05-31 11:00:00,87.34,87.37,87.29,87.33,70416.44131963223,61.5091,61.5302,61.4738,61.502,70416.4413
2011-05-31 11:10:00,87.31,87.36,87.23,87.31,16224.986479177933,61.4879,61.5231,61.4316,61.4879,16224.9865
2011-05-31 11:20:00,87.29,87.37,87.21,87.31,16657.652785289345,61.4738,61.5302,61.4175,61.4879,16657.6528
2011-05-31 11:30:00,87.3,87.37,87.25,87.32,36776.63601946998,61.4809,61.5302,61.4457,61.495,36776.636
2011-05-31 11:40:00,87.29,87.3,87.18,87.21,7571.660356949702,61.4738,61.4809,61.3964,61.4175,7571.6604
2011-05-31 11:50:00,87.21,87.21,87.11,87.15,8112.493239588966,61.4175,61.4175,61.3471,61.3753,8112.4932
2011-05-31 12:00:00,87.14,87.21,87.02,87.21,11357.490535424551,61.3682,61.4175,61.2837,61.4175,11357.4905
2011-05-31 12:10:00,87.19,87.19,86.79,86.84,26068.14494321255,61.4034,61.4034,61.1217,61.1569,26068.1449
2011-05-31 12:20:00,86.85,87.04,86.84,86.96,49864.79177934018,61.164,61.2978,61.1569,61.2414,49864.7918
2011-05-31 12:30:00,86.96,86.97,86.77,86.88,18604.6511627907,61.2414,61.2485,61.1076,61.1851,18604.6512
2011-05-31 12:40:00,86.86,87.01,86.86,86.96,12871.822606814494,61.171,61.2767,61.171,61.2414,12871.8226
2011-05-31 12:50:00,86.94,87.03,86.89,86.99,9518.658734451054,61.2274,61.2907,61.1921,61.2626,9518.6587
2011-05-31 13:00:00,86.96,87.0,86.89,86.92,14710.654407787992,61.2414,61.2696,61.1921,61.2133,14710.6544
2011-05-31 13:10:00,86.96,87.05,86.91,87.04,16982.152514872905,61.2414,61.3048,61.2062,61.2978,16982.1525
2011-05-31 13:20:00,87.01,87.1,87.0,87.0,5732.828555976204,61.2767,61.34,61.2696,61.2696,5732.8286
2011-05-31 13:30:00,86.99,87.19,86.96,87.09,19686.316928069227,61.2626,61.4034,61.2414,61.333,19686.3169
2011-05-31 13:40:00,87.1,87.31,87.09,87.21,14386.154678204435,61.34,61.4879,61.333,61.4175,14386.1547
2011-05-31 13:50:00,87.22,87.51,87.22,87.49,86533.26122228231,61.4245,61.6288,61.4245,61.6147,86533.2612
2011-05-31 14:00:00,87.47,87.48,87.39,87.45,11898.323418063816,61.6006,61.6077,61.5443,61.5865,11898.3234
2011-05-31 14:10:00,87.48,87.5,87.33,87.33,5949.161709031909,61.6077,61.6217,61.502,61.502,5949.1617
2011-05-31 14:20:00,87.34,87.37,87.25,87.3,13304.488912925906,61.5091,61.5302,61.4457,61.4809,13304.4889
2011-05-31 14:30:00,87.27,87.28,87.16,87.17,9302.32558139535,61.4598,61.4668,61.3823,61.3893,9302.3256
2011-05-31 14:40:00,87.16,87.31,87.16,87.18,17631.15197404002,61.3823,61.4879,61.3823,61.3964,17631.152
2011-05-31 14:50:00,87.18,87.32,87.17,87.32,12547.322877230936,61.3964,61.495,61.3893,61.495,12547.3229
2011-05-31 15:00:00,87.34,87.34,87.19,87.22,40129.79989183342,61.5091,61.5091,61.4034,61.4245,40129.7999
2011-05-31 15:10:00,87.22,87.49,87.21,87.49,41968.63169280692,61.4245,61.6147,61.4175,61.6147,41968.6317
2011-05-31 15:20:00,87.49,87.72,87.48,87.61,52893.45592212006,61.6147,61.7767,61.6077,61.6992,52893.4559
2011-05-31 15:30:00,87.62,87.65,87.49,87.61,62628.44780962682,61.7062,61.7274,61.6147,61.6992,62628.4478
2011-05-31 15:40:00,87.61,87.83,87.6,87.79,90210.92482422933,61.6992,61.8541,61.6922,61.826,90210.9248
2011-05-31 15:50:00,87.78,87.93,87.73,87.91,182477.01460248785,61.8189,61.9246,61.7837,61.9105,182477.0146
2011-06-01 09:30:00,87.76,87.89,87.44,87.78,50946.45754461871,61.8048,61.8964,61.5795,61.8189,50946.4575
2011-06-01 09:40:00,87.8,87.92,87.74,87.83,32017.306652244457,61.833,61.9175,61.7908,61.8541,32017.3067
2011-06-01 09:50:00,87.83,87.84,87.61,87.65,41535.96538669551,61.8541,61.8612,61.6992,61.7274,41535.9654
2011-06-01 10:00:00,87.61,87.61,87.13,87.27,46295.29475392104,61.6992,61.6992,61.3612,61.4598,46295.2948
2011-06-01 10:10:00,87.25,87.25,87.0,87.16,19469.98377501352,61.4457,61.4457,61.2696,61.3823,19469.9838
2011-06-01 10:20:00,87.12,87.27,87.0,87.0,18171.98485667929,61.3541,61.4598,61.2696,61.2696,18171.9849
2011-06-01 10:30:00,86.97,87.11,86.93,87.05,14818.820984315846,61.2485,61.3471,61.2203,61.3048,14818.821
2011-06-01 10:40:00,87.05,87.15,86.76,86.78,30070.308274743104,61.3048,61.3753,61.1006,61.1147,30070.3083
2011-06-01 10:50:00,86.78,86.78,86.59,86.76,22714.981070849102,61.1147,61.1147,60.9809,61.1006,22714.9811
2011-06-01 11:00:00,86.77,86.83,86.68,86.82,20659.8161168199,61.1076,61.1499,61.0443,61.1429,20659.8161
2011-06-01 11:10:00,86.82,86.87,86.78,86.81,15359.65386695511,61.1429,61.1781,61.1147,61.1358,15359.6539
2011-06-01 11:20:00,86.82,87.06,86.76,87.06,27906.97674418605,61.1429,61.3119,61.1006,61.3119,27906.9767
2011-06-01 11:30:00,87.06,87.07,86.76,86.76,18171.98485667929,61.3119,61.3189,61.1006,61.1006,18171.9849
2011-06-01 11:40:00,86.76,86.94,86.76,86.79,14710.654407787992,61.1006,61.2274,61.1006,61.1217,14710.6544
2011-06-01 11:50:00,86.79,86.81,86.72,86.76,15684.153596538668,61.1217,61.1358,61.0724,61.1006,15684.1536
2011-06-01 12:00:00,86.75,86.77,86.47,86.48,20659.8161168199,61.0936,61.1076,60.8964,60.9034,20659.8161
2011-06-01 12:10:00,86.49,86.51,86.31,86.34,17847.485127095726,60.9104,60.9245,60.7837,60.8048,17847.4851
2011-06-01 12:20:00,86.34,86.43,86.31,86.32,14710.654407787992,60.8048,60.8682,60.7837,60.7907,14710.6544
2011-06-01 12:30:00,86.32,86.39,86.3,86.39,13412.655489453758,60.7907,60.84,60.7766,60.84,13412.6555
2011-06-01 12:40:00,86.39,86.43,86.34,86.39,10924.824229313142,60.84,60.8682,60.8048,60.84,10924.8242
2011-06-01 12:50:00,86.38,86.38,86.19,86.19,12655.489453758788,60.833,60.833,60.6992,60.6992,12655.4895
2011-06-01 13:00:00,86.19,86.34,86.19,86.22,8977.82585181179,60.6992,60.8048,60.6992,60.7203,8977.8259
2011-06-01 13:10:00,86.19,86.19,85.96,86.15,16008.653326122228,60.6992,60.6992,60.5372,60.671,16008.6533
2011-06-01 13:20:00,86.14,86.18,85.75,85.89,17090.319091400757,60.664,60.6921,60.3893,60.4879,17090.3191
2011-06-01 13:30:00,85.88,86.06,85.81,86.05,13737.155219037317,60.4809,60.6076,60.4316,60.6006,13737.1552
2011-06-01 13:40:00,86.04,86.07,85.99,86.01,9734.99188750676,60.5935,60.6147,60.5583,60.5724,9734.9919
2011-06-01 13:50:00,86.01,86.1,85.93,86.1,7138.994050838291,60.5724,60.6358,60.5161,60.6358,7138.9941
2011-06-01 14:00:00,86.06,86.06,85.98,85.98,11249.3239588967,60.6076,60.6076,60.5513,60.5513,11249.324
2011-06-01 14:10:00,85.97,85.98,85.68,85.77,18063.81828015144,60.5442,60.5513,60.34,60.4034,18063.8183
2011-06-01 14:20:00,85.77,85.84,85.69,85.71,11249.3239588967,60.4034,60.4527,60.347,60.3611,11249.324
2011-06-01 14:30:00,85.7,85.7,85.37,85.55,57977.28501892915,60.3541,60.3541,60.1217,60.2485,57977.285
2011-06-01 14:40:00,85.55,85.62,85.42,85.52,29637.64196863169,60.2485,60.2978,60.1569,60.2273,29637.642
2011-06-01 14:50:00,85.53,85.64,85.49,85.62,21416.98215251488,60.2344,60.3118,60.2062,60.2978,21416.9822
2011-06-01 15:00:00,85.62,85.79,85.53,85.73,25202.812330989724,60.2978,60.4175,60.2344,60.3752,25202.8123
2011-06-01 15:10:00,85.71,85.74,85.4,85.5,57328.28555976203,60.3611,60.3823,60.1428,60.2132,57328.2856
2011-06-01 15:20:00,85.5,85.52,85.33,85.43,24229.313142239047,60.2132,60.2273,60.0935,60.1639,24229.3131
2011-06-01 15:30:00,85.43,85.5,85.37,85.44,35262.30394808004,60.1639,60.2132,60.1217,60.171,35262.3039
2011-06-01 15:40:00,85.45,85.45,85.04,85.1,86749.59437533801,60.178,60.178,59.8893,59.9315,86749.5944
2011-06-01 15:50:00,85.11,85.22,85.02,85.15,170795.0243374797,59.9386,60.0161,59.8752,59.9668,170795.0243
2011-06-02 09:30:00,85.41,85.94,85.31,85.85,27690.64359113034,60.1499,60.5231,60.0794,60.4597,27690.6436
2011-06-02 09:40:00,85.8,85.87,85.3,85.5,22282.314764737694,60.4245,60.4738,60.0724,60.2132,22282.3148
2011-06-02 09:50:00,85.42,86.0,85.36,85.95,33747.9718766901,60.1569,60.5654,60.1146,60.5302,33747.9719
2011-06-02 10:00:00,85.98,86.1,85.72,85.72,21741.48188209843,60.5513,60.6358,60.3682,60.3682,21741.4819
2011-06-02 10:10:00,85.74,85.9,85.52,85.63,13196.322336398052,60.3823,60.4949,60.2273,60.3048,13196.3223
2011-06-02 10:20:00,85.62,85.67,85.48,85.66,37425.6354786371,60.2978,60.333,60.1992,60.3259,37425.6355
2011-06-02 10:30:00,85.68,85.7,85.54,85.68,11790.156841535963,60.34,60.3541,60.2414,60.34,11790.1568
2011-06-02 10:40:00,85.73,85.79,85.57,85.61,21416.98215251488,60.3752,60.4175,60.2625,60.2907,21416.9822
2011-06-02 10:50:00,85.6,85.64,85.36,85.38,17306.65224445646,60.2837,60.3118,60.1146,60.1287,17306.6522
2011-06-02 11:00:00,85.37,85.38,85.16,85.23,19469.98377501352,60.1217,60.1287,59.9738,60.0231,19469.9838
2011-06-02 11:10:00,85.24,85.24,85.0,85.04,16008.653326122228,60.0301,60.0301,59.8611,59.8893,16008.6533
2011-06-02 11:20:00,85.06,85.12,84.89,84.91,23472.14710654408,59.9034,59.9456,59.7837,59.7977,23472.1471
2011-06-02 11:30:00,84.89,84.89,84.44,84.54,44131.96322336398,59.7837,59.7837,59.4667,59.5372,44131.9632
2011-06-02 11:40:00,84.5,84.74,84.44,84.55,17739.318550567874,59.509,59.678,59.4667,59.5442,17739.3186
2011-06-02 11:50:00,84.58,84.69,84.42,84.67,25851.81179015684,59.5653,59.6428,59.4527,59.6287,25851.8118
2011-06-02 12:00:00,84.67,84.71,84.5,84.54,19902.65008112493,59.6287,59.6569,59.509,59.5372,19902.6501
2011-06-02 12:10:00,84.51,85.03,84.51,85.03,25527.312060573284,59.516,59.8822,59.516,59.8822,25527.3121
2011-06-02 12:20:00,85.03,85.21,84.92,84.94,21957.815035154137,59.8822,60.009,59.8048,59.8189,21957.815
2011-06-02 12:30:00,84.95,84.97,84.78,84.87,29421.308815575987,59.8259,59.84,59.7062,59.7696,29421.3088
2011-06-02 12:40:00,84.85,84.94,84.75,84.9,33856.13845321796,59.7555,59.8189,59.6851,59.7907,33856.1385
2011-06-02 12:50:00,84.91,85.06,84.84,84.87,31584.640346133045,59.7977,59.9034,59.7484,59.7696,31584.6403
2011-06-02 13:00:00,84.89,85.09,84.88,85.01,19253.65062195781,59.7837,59.9245,59.7766,59.8682,19253.6506
2011-06-02 13:10:00,85.0,85.0,84.87,84.97,12871.822606814494,59.8611,59.8611,59.7696,59.84,12871.8226
2011-06-02 13:20:00,84.95,85.03,84.9,84.99,17198.48566792861,59.8259,59.8822,59.7907,59.8541,17198.4857
2011-06-02 13:30:00,84.98,84.99,84.78,84.8,24553.812871822607,59.847,59.8541,59.7062,59.7203,24553.8129
2011-06-02 13:40:00,84.8,84.86,84.78,84.84,10383.991346673878,59.7203,59.7625,59.7062,59.7484,10383.9913
2011-06-02 13:50:00,84.82,85.07,84.75,85.05,20335.316387236344,59.7344,59.9104,59.6851,59.8963,20335.3164
2011-06-02 14:00:00,85.04,85.16,84.94,84.94,15035.154137371552,59.8893,59.9738,59.8189,59.8189,15035.1541
2011-06-02 14:10:00,84.95,85.16,84.77,84.82,34072.47160627366,59.8259,59.9738,59.6991,59.7344,34072.4716
2011-06-02 14:20:00,84.83,84.87,84.7,84.82,20767.98269334776,59.7414,59.7696,59.6498,59.7344,20767.9827
2011-06-02 14:30:00,84.83,85.07,84.82,85.01,19253.65062195781,59.7414,59.9104,59.7344,59.8682,19253.6506
2011-06-02 14:40:00,85.02,85.05,84.93,84.99,20443.4829637642,59.8752,59.8963,59.8118,59.8541,20443.483
2011-06-02 14:50:00,84.99,85.04,84.92,85.04,25527.312060573284,59.8541,59.8893,59.8048,59.8893,25527.3121
2011-06-02 15:00:00,85.04,85.13,84.95,84.97,24337.4797187669,59.8893,59.9527,59.8259,59.84,24337.4797
2011-06-02 15:10:00,84.98,85.06,84.94,85.03,27149.81070849108,59.847,59.9034,59.8189,59.8822,27149.8107
2011-06-02 15:20:00,85.01,85.13,85.01,85.09,24553.812871822607,59.8682,59.9527,59.8682,59.9245,24553.8129
2011-06-02 15:30:00,85.09,85.13,85.01,85.02,40237.96646836127,59.9245,59.9527,59.8682,59.8752,40237.9665
2011-06-02 15:40:00,85.03,85.14,84.99,85.04,50297.4580854516,59.8822,59.9597,59.8541,59.8893,50297.4581
2011-06-02 15:50:00,85.02,85.02,84.91,84.92,92266.08977825852,59.8752,59.8752,59.7977,59.8048,92266.0898
2011-06-03 09:30:00,83.77,83.88,83.52,83.56,42617.63115197404,58.9949,59.0724,58.8188,58.847,42617.6312
2011-06-03 09:40:00,83.6,83.82,83.58,83.66,29529.47539210384,58.8752,59.0301,58.8611,58.9174,29529.4754
2011-06-03 09:50:00,83.7,83.77,83.57,83.62,26284.478096268253,58.9456,58.9949,58.854,58.8893,26284.4781
2011-06-03 10:00:00,83.65,83.93,83.54,83.63,31800.97349918875,58.9104,59.1076,58.8329,58.8963,31800.9735
2011-06-03 10:10:00,83.65,83.78,83.41,83.45,41644.13196322336,58.9104,59.0019,58.7414,58.7695,41644.132
2011-06-03 10:20:00,83.45,83.76,83.35,83.71,36776.63601946998,58.7695,58.9879,58.6991,58.9526,36776.636
2011-06-03 10:30:00,83.72,83.89,83.54,83.64,32341.806381828013,58.9597,59.0794,58.8329,58.9033,32341.8064
2011-06-03 10:40:00,83.6,83.78,83.59,83.76,44889.12925905895,58.8752,59.0019,58.8681,58.9879,44889.1293
2011-06-03 10:50:00,83.73,83.77,83.4,83.52,24553.812871822607,58.9667,58.9949,58.7343,58.8188,24553.8129
2011-06-03 11:00:00,83.49,83.65,83.39,83.41,27690.64359113034,58.7977,58.9104,58.7273,58.7414,27690.6436
2011-06-03 11:10:00,83.38,83.46,83.31,83.31,19361.817198485667,58.7202,58.7766,58.6709,58.6709,19361.8172
2011-06-03 11:20:00,83.31,83.46,83.2,83.22,18171.98485667929,58.6709,58.7766,58.5935,58.6076,18171.9849
2011-06-03 11:30:00,83.23,83.39,83.21,83.25,22174.14818820984,58.6146,58.7273,58.6005,58.6287,22174.1482
2011-06-03 11:40:00,83.24,83.5,83.22,83.48,31692.806922660897,58.6216,58.8047,58.6076,58.7907,31692.8069
2011-06-03 11:50:00,83.47,83.61,83.47,83.57,25743.645213628988,58.7836,58.8822,58.7836,58.854,25743.6452
2011-06-03 12:00:00,83.57,83.57,83.44,83.5,25527.312060573284,58.854,58.854,58.7625,58.8047,25527.3121
2011-06-03 12:10:00,83.55,83.57,83.47,83.57,19145.484045429963,58.84,58.854,58.7836,58.854,19145.484
2011-06-03 12:20:00,83.57,83.61,83.53,83.56,18496.484586262843,58.854,58.8822,58.8259,58.847,18496.4846
2011-06-03 12:30:00,83.55,83.57,83.44,83.57,22823.14764737696,58.84,58.854,58.7625,58.854,22823.1476
2011-06-03 12:40:00,83.57,83.61,83.55,83.61,20659.8161168199,58.854,58.8822,58.84,58.8822,20659.8161
2011-06-03 12:50:00,83.61,83.62,83.45,83.5,14926.9875608437,58.8822,58.8893,58.7695,58.8047,14926.9876
2011-06-03 13:00:00,83.52,83.6,83.49,83.57,14710.654407787992,58.8188,58.8752,58.7977,58.854,14710.6544
2011-06-03 13:10:00,83.57,83.7,83.53,83.7,14494.321254732287,58.854,58.9456,58.8259,58.9456,14494.3213
2011-06-03 13:20:00,83.7,83.7,83.53,83.58,15143.320713899404,58.9456,58.9456,58.8259,58.8611,15143.3207
2011-06-03 13:30:00,83.58,83.68,83.57,83.66,16116.81990265008,58.8611,58.9315,58.854,58.9174,16116.8199
2011-06-03 13:40:00,83.67,83.69,83.64,83.68,51487.290427257976,58.9245,58.9386,58.9033,58.9315,51487.2904
2011-06-03 13:50:00,83.68,83.69,83.53,83.55,16333.153055705789,58.9315,58.9386,58.8259,58.84,16333.1531
2011-06-03 14:00:00,83.55,83.58,83.47,83.52,17414.818820984314,58.84,58.8611,58.7836,58.8188,17414.8188
2011-06-03 14:10:00,83.53,83.61,83.48,83.57,15684.153596538668,58.8259,58.8822,58.7907,58.854,15684.1536
2011-06-03 14:20:00,83.57,83.59,83.46,83.47,20876.14926987561,58.854,58.8681,58.7766,58.7836,20876.1493
2011-06-03 14:30:00,83.49,83.56,83.3,83.33,45538.128718226064,58.7977,58.847,58.6639,58.685,45538.1287
2011-06-03 14:40:00,83.33,83.41,83.26,83.29,20767.98269334776,58.685,58.7414,58.6357,58.6569,20767.9827
2011-06-03 14:50:00,83.3,83.33,83.0,83.03,27257.97728501893,58.6639,58.685,58.4526,58.4737,27257.9773
2011-06-03 15:00:00,83.03,83.04,82.84,82.86,34072.47160627366,58.4737,58.4808,58.3399,58.354,34072.4716
2011-06-03 15:10:00,82.86,82.95,82.8,82.86,33639.80530016225,58.354,58.4174,58.3118,58.354,33639.8053
2011-06-03 15:20:00,82.86,83.0,82.84,82.96,25310.978907517576,58.354,58.4526,58.3399,58.4245,25310.9789
2011-06-03 15:30:00,82.96,83.13,82.96,83.11,35586.8036776636,58.4245,58.5442,58.4245,58.5301,35586.8037
2011-06-03 15:40:00,83.11,83.16,82.99,83.0,120497.56625202812,58.5301,58.5653,58.4456,58.4526,120497.5663
2011-06-03 15:50:00,83.0,83.05,82.82,82.87,172417.52298539752,58.4526,58.4878,58.3259,58.3611,172417.523
2011-06-06 09:30:00,82.7,83.67,82.6,83.47,57220.11898323418,58.2413,58.9245,58.1709,58.7836,57220.119
2011-06-06 09:40:00,83.47,83.62,83.08,83.11,50081.12493239589,58.7836,58.8893,58.509,58.5301,50081.1249
2011-06-06 09:50:00,83.11,83.12,82.8,82.93,32449.972958355866,58.5301,58.5371,58.3118,58.4033,32449.973
2011-06-06 10:00:00,82.94,82.99,82.74,82.85,39048.13412655489,58.4104,58.4456,58.2695,58.347,39048.1341
2011-06-06 10:10:00,82.87,83.0,82.8,82.81,32341.806381828013,58.3611,58.4526,58.3118,58.3188,32341.8064
2011-06-06 10:20:00,82.79,83.33,82.76,83.22,45213.62898864251,58.3047,58.685,58.2836,58.6076,45213.629
2011-06-06 10:30:00,83.23,83.25,82.92,82.93,18496.484586262843,58.6146,58.6287,58.3963,58.4033,18496.4846
2011-06-06 10:40:00,82.92,83.03,82.84,82.95,18063.81828015144,58.3963,58.4737,58.3399,58.4174,18063.8183
2011-06-06 10:50:00,82.95,83.08,82.86,82.89,17090.319091400757,58.4174,58.509,58.354,58.3752,17090.3191
2011-06-06 11:00:00,82.89,83.08,82.87,83.05,12655.489453758788,58.3752,58.509,58.3611,58.4878,12655.4895
2011-06-06 11:10:00,83.06,83.26,83.06,83.19,15467.820443482964,58.4949,58.6357,58.4949,58.5864,15467.8204
2011-06-06 11:20:00,83.2,83.27,83.19,83.27,18712.81773931855,58.5935,58.6428,58.5864,58.6428,18712.8177
2011-06-06 11:30:00,83.25,83.33,83.19,83.21,15684.153596538668,58.6287,58.685,58.5864,58.6005,15684.1536
2011-06-06 11:40:00,83.21,83.22,83.05,83.16,7355.327203893997,58.6005,58.6076,58.4878,58.5653,7355.3272
2011-06-06 11:50:00,83.12,83.21,83.11,83.2,6598.161168199026,58.5371,58.6005,58.5301,58.5935,6598.1612
2011-06-06 12:00:00,83.16,83.21,83.09,83.21,10708.491076257436,58.5653,58.6005,58.516,58.6005,10708.4911
2011-06-06 12:10:00,83.21,83.21,83.08,83.09,11141.157382368849,58.6005,58.6005,58.509,58.516,11141.1574
2011-06-06 12:20:00,83.09,83.3,83.09,83.24,14926.9875608437,58.516,58.6639,58.516,58.6216,14926.9876
2011-06-06 12:30:00,83.25,83.26,83.19,83.23,23255.81395348837,58.6287,58.6357,58.5864,58.6146,23255.814
2011-06-06 12:40:00,83.25,83.25,83.19,83.21,29313.14223904813,58.6287,58.6287,58.5864,58.6005,29313.1422
2011-06-06 12:50:00,83.21,83.29,83.21,83.29,11032.990805840996,58.6005,58.6569,58.6005,58.6569,11032.9908
2011-06-06 13:00:00,83.28,83.29,83.2,83.22,24012.979989183343,58.6498,58.6569,58.5935,58.6076,24012.98
2011-06-06 13:10:00,83.23,83.37,83.23,83.26,12222.823147647376,58.6146,58.7132,58.6146,58.6357,12222.8231
2011-06-06 13:20:00,83.25,83.25,83.16,83.21,43807.46349378042,58.6287,58.6287,58.5653,58.6005,43807.4635
2011-06-06 13:30:00,83.22,83.25,83.09,83.14,15035.154137371552,58.6076,58.6287,58.516,58.5512,15035.1541
2011-06-06 13:40:00,83.14,83.16,82.94,83.07,40021.63331530557,58.5512,58.5653,58.4104,58.5019,40021.6333
2011-06-06 13:50:00,83.07,83.12,82.99,83.08,17522.98539751217,58.5019,58.5371,58.4456,58.509,17522.9854
2011-06-06 14:00:00,83.08,83.13,82.97,83.11,38615.46782044348,58.509,58.5442,58.4315,58.5301,38615.4678
2011-06-06 14:10:00,83.1,83.12,83.02,83.08,16549.486208761493,58.523,58.5371,58.4667,58.509,16549.4862
2011-06-06 14:20:00,83.1,83.13,83.01,83.02,19145.484045429963,58.523,58.5442,58.4597,58.4667,19145.484
2011-06-06 14:30:00,83.02,83.1,82.97,82.98,15575.987020010816,58.4667,58.523,58.4315,58.4385,15575.987
2011-06-06 14:40:00,82.97,82.98,82.82,82.93,29529.47539210384,58.4315,58.4385,58.3259,58.4033,29529.4754
2011-06-06 14:50:00,82.96,82.97,82.69,82.79,24661.97944835046,58.4245,58.4315,58.2343,58.3047,24661.9794
2011-06-06 15:00:00,82.8,82.88,82.6,82.61,21092.48242293132,58.3118,58.3681,58.1709,58.178,21092.4824
2011-06-06 15:10:00,82.61,82.67,82.51,82.66,40129.79989183342,58.178,58.2202,58.1075,58.2132,40129.7999
2011-06-06 15:20:00,82.65,82.68,82.57,82.67,36343.96971335857,58.2061,58.2273,58.1498,58.2202,36343.9697
2011-06-06 15:30:00,82.68,82.89,82.68,82.85,35586.8036776636,58.2273,58.3752,58.2273,58.347,35586.8037
2011-06-06 15:40:00,82.86,83.01,82.85,82.99,90427.257977285,58.354,58.4597,58.347,58.4456,90427.258
2011-06-06 15:50:00,82.98,83.0,82.82,82.84,126338.56138453218,58.4385,58.4526,58.3259,58.3399,126338.5614
2011-06-07 09:30:00,83.6,83.69,83.1,83.21,38939.96755002704,58.8752,58.9386,58.523,58.6005,38939.9676
2011-06-07 09:40:00,83.17,83.18,82.92,83.05,23796.646836127635,58.5723,58.5794,58.3963,58.4878,23796.6468
2011-06-07 09:50:00,83.05,83.47,82.99,83.47,22065.98161168199,58.4878,58.7836,58.4456,58.7836,22065.9816
2011-06-07 10:00:00,83.44,83.77,83.4,83.74,18929.15089237425,58.7625,58.9949,58.7343,58.9738,18929.1509
2011-06-07 10:10:00,83.72,83.98,83.68,83.86,28772.30935640887,58.9597,59.1428,58.9315,59.0583,28772.3094
2011-06-07 10:20:00,83.88,83.96,83.81,83.91,22931.31422390481,59.0724,59.1287,59.0231,59.0935,22931.3142
2011-06-07 10:30:00,83.9,83.98,83.7,83.92,32990.80584099513,59.0864,59.1428,58.9456,59.1005,32990.8058
2011-06-07 10:40:00,83.94,84.01,83.88,83.99,22714.981070849102,59.1146,59.1639,59.0724,59.1498,22714.9811
2011-06-07 10:50:00,84.01,84.23,84.01,84.19,22823.14764737696,59.1639,59.3188,59.1639,59.2907,22823.1476
2011-06-07 11:00:00,84.2,84.2,84.02,84.14,28447.80962682531,59.2977,59.2977,59.171,59.2555,28447.8096
2011-06-07 11:10:00,84.13,84.17,84.0,84.15,30394.808004326664,59.2484,59.2766,59.1569,59.2625,30394.808
2011-06-07 11:20:00,84.16,84.23,84.09,84.18,31692.806922660897,59.2695,59.3188,59.2203,59.2836,31692.8069
2011-06-07 11:30:00,84.17,84.17,84.06,84.11,38723.63439697133,59.2766,59.2766,59.1991,59.2343,38723.6344
2011-06-07 11:40:00,84.11,84.19,84.08,84.1,23904.813412655487,59.2343,59.2907,59.2132,59.2273,23904.8134
2011-06-07 11:50:00,84.11,84.21,84.09,84.21,20443.4829637642,59.2343,59.3048,59.2203,59.3048,20443.483
2011-06-07 12:00:00,84.21,84.31,84.17,84.31,19361.817198485667,59.3048,59.3752,59.2766,59.3752,19361.8172
2011-06-07 12:10:00,84.31,84.39,84.3,84.36,27149.81070849108,59.3752,59.4315,59.3681,59.4104,27149.8107
2011-06-07 12:20:00,84.35,84.37,84.2,84.22,19145.484045429963,59.4034,59.4174,59.2977,59.3118,19145.484
2011-06-07 12:30:00,84.23,84.34,84.21,84.34,24229.313142239047,59.3188,59.3963,59.3048,59.3963,24229.3131
2011-06-07 12:40:00,84.31,84.33,84.18,84.25,18820.984315846403,59.3752,59.3893,59.2836,59.3329,18820.9843
2011-06-07 12:50:00,84.25,84.44,84.25,84.44,15467.820443482964,59.3329,59.4667,59.3329,59.4667,15467.8204
2011-06-07 13:00:00,84.42,84.52,84.38,84.5,19361.817198485667,59.4527,59.5231,59.4245,59.509,19361.8172
2011-06-07 13:10:00,84.48,84.57,84.37,84.39,17955.65170362358,59.4949,59.5583,59.4174,59.4315,17955.6517
2011-06-07 13:20:00,84.4,84.43,84.31,84.38,13845.32179556517,59.4386,59.4597,59.3752,59.4245,13845.3218
2011-06-07 13:30:00,84.41,84.48,84.28,84.44,26717.144402379665,59.4456,59.4949,59.3541,59.4667,26717.1444
2011-06-07 13:40:00,84.43,84.43,84.31,84.31,25527.312060573284,59.4597,59.4597,59.3752,59.3752,25527.3121
2011-06-07 13:50:00,84.27,84.4,84.21,84.21,20010.816657652784,59.347,59.4386,59.3048,59.3048,20010.8167
2011-06-07 14:00:00,84.2,84.37,84.19,84.37,24445.64629529475,59.2977,59.4174,59.2907,59.4174,24445.6463
2011-06-07 14:10:00,84.36,84.37,84.26,84.35,17306.65224445646,59.4104,59.4174,59.34,59.4034,17306.6522
2011-06-07 14:20:00,84.37,84.37,84.26,84.28,18604.6511627907,59.4174,59.4174,59.34,59.3541,18604.6512
2011-06-07 14:30:00,84.28,84.28,84.11,84.15,27257.97728501893,59.3541,59.3541,59.2343,59.2625,27257.9773
2011-06-07 14:40:00,84.16,84.21,84.11,84.14,20767.98269334776,59.2695,59.3048,59.2343,59.2555,20767.9827
2011-06-07 14:50:00,84.13,84.19,84.09,84.14,47052.46078961601,59.2484,59.2907,59.2203,59.2555,47052.4608
2011-06-07 15:00:00,84.14,84.23,83.94,83.94,65765.27852893456,59.2555,59.3188,59.1146,59.1146,65765.2785
2011-06-07 15:10:00,83.93,84.0,83.88,83.92,25635.478637101136,59.1076,59.1569,59.0724,59.1005,25635.4786
2011-06-07 15:20:00,83.91,83.92,83.72,83.79,40346.13304488913,59.0935,59.1005,58.9597,59.009,40346.133
2011-06-07 15:30:00,83.8,83.91,83.73,83.9,38723.63439697133,59.016,59.0935,58.9667,59.0864,38723.6344
2011-06-07 15:40:00,83.9,84.02,83.79,83.82,117793.4018388318,59.0864,59.171,59.009,59.0301,117793.4018
2011-06-07 15:50:00,83.82,83.88,83.65,83.73,184532.17955651705,59.0301,59.0724,58.9104,58.9667,184532.1796
2011-06-08 09:30:00,83.38,83.81,83.23,83.32,48242.29313142239,58.7202,59.0231,58.6146,58.678,48242.2931
2011-06-08 09:40:00,83.34,83.53,83.1,83.11,22282.314764737694,58.6921,58.8259,58.523,58.5301,22282.3148
2011-06-08 09:50:00,83.11,83.26,83.0,83.24,42833.96430502975,58.5301,58.6357,58.4526,58.6216,42833.9643
2011-06-08 10:00:00,83.25,83.45,83.21,83.45,26933.47755543537,58.6287,58.7695,58.6005,58.7695,26933.4776
2011-06-08 10:10:00,83.44,83.69,83.4,83.62,20876.14926987561,58.7625,58.9386,58.7343,58.8893,20876.1493
2011-06-08 10:20:00,83.63,83.94,83.63,83.85,35586.8036776636,58.8963,59.1146,58.8963,59.0512,35586.8037
2011-06-08 10:30:00,83.85,83.9,83.66,83.69,28664.14277988101,59.0512,59.0864,58.9174,58.9386,28664.1428
2011-06-08 10:40:00,83.69,83.92,83.64,83.9,27690.64359113034,58.9386,59.1005,58.9033,59.0864,27690.6436
2011-06-08 10:50:00,83.9,83.91,83.64,83.69,14169.821525148727,59.0864,59.0935,58.9033,58.9386,14169.8215
2011-06-08 11:00:00,83.69,83.96,83.69,83.87,36343.96971335857,58.9386,59.1287,58.9386,59.0653,36343.9697
2011-06-08 11:10:00,83.85,83.85,83.61,83.75,28231.47647376961,59.0512,59.0512,58.8822,58.9808,28231.4765
2011-06-08 11:20:00,83.74,83.74,83.56,83.56,22823.14764737696,58.9738,58.9738,58.847,58.847,22823.1476
2011-06-08 11:30:00,83.56,83.82,83.56,83.76,16008.653326122228,58.847,59.0301,58.847,58.9879,16008.6533
2011-06-08 11:40:00,83.75,83.75,83.57,83.58,8869.659275283937,58.9808,58.9808,58.854,58.8611,8869.6593
2011-06-08 11:50:00,83.61,83.88,83.61,83.88,13196.322336398052,58.8822,59.0724,58.8822,59.0724,13196.3223
2011-06-08 12:00:00,83.88,83.98,83.83,83.94,20984.31584640346,59.0724,59.1428,59.0371,59.1146,20984.3158
2011-06-08 12:10:00,83.95,84.05,83.93,83.97,13737.155219037317,59.1217,59.1921,59.1076,59.1357,13737.1552
2011-06-08 12:20:00,83.93,84.0,83.8,83.93,30178.47485127096,59.1076,59.1569,59.016,59.1076,30178.4749
2011-06-08 12:30:00,83.93,83.99,83.93,83.97,26284.478096268253,59.1076,59.1498,59.1076,59.1357,26284.4781
2011-06-08 12:40:00,83.97,84.06,83.96,84.03,24229.313142239047,59.1357,59.1991,59.1287,59.178,24229.3131
2011-06-08 12:50:00,84.03,84.22,83.98,84.2,31692.806922660897,59.178,59.3118,59.1428,59.2977,31692.8069
2011-06-08 13:00:00,84.21,84.4,84.2,84.28,63169.28069226609,59.3048,59.4386,59.2977,59.3541,63169.2807
2011-06-08 13:10:00,84.28,84.29,84.18,84.27,17414.818820984314,59.3541,59.3611,59.2836,59.347,17414.8188
2011-06-08 13:20:00,84.27,84.27,84.11,84.16,20551.64954029205,59.347,59.347,59.2343,59.2695,20551.6495
2011-06-08 13:30:00,84.16,84.16,83.87,83.89,39697.13358572201,59.2695,59.2695,59.0653,59.0794,39697.1336
2011-06-08 13:40:00,83.88,83.91,83.71,83.72,17739.318550567874,59.0724,59.0935,58.9526,58.9597,17739.3186
2011-06-08 13:50:00,83.73,83.78,83.47,83.57,20876.14926987561,58.9667,59.0019,58.7836,58.854,20876.1493
2011-06-08 14:00:00,83.55,83.83,83.51,83.72,36019.469983775016,58.84,59.0371,58.8118,58.9597,36019.47
2011-06-08 14:10:00,83.73,83.79,83.61,83.76,16765.819361817197,58.9667,59.009,58.8822,58.9879,16765.8194
2011-06-08 14:20:00,83.76,83.78,83.57,83.74,28015.14332071389,58.9879,59.0019,58.854,58.9738,28015.1433
2011-06-08 14:30:00,83.74,84.07,83.73,83.94,48134.12655489454,58.9738,59.2062,58.9667,59.1146,48134.1266
2011-06-08 14:40:00,83.95,84.0,83.78,83.82,22714.981070849102,59.1217,59.1569,59.0019,59.0301,22714.9811
2011-06-08 14:50:00,83.82,83.96,83.77,83.89,34721.471065440775,59.0301,59.1287,58.9949,59.0794,34721.4711
2011-06-08 15:00:00,83.88,83.92,83.81,83.82,29421.308815575987,59.0724,59.1005,59.0231,59.0301,29421.3088
2011-06-08 15:10:00,83.84,83.88,83.73,83.77,56030.2866414278,59.0442,59.0724,58.9667,58.9949,56030.2866
2011-06-08 15:20:00,83.78,83.78,83.61,83.69,38507.30124391563,59.0019,59.0019,58.8822,58.9386,38507.3012
2011-06-08 15:30:00,83.69,83.81,83.63,83.66,46078.96160086533,58.9386,59.0231,58.8963,58.9174,46078.9616
2011-06-08 15:40:00,83.65,84.02,83.58,83.9,80043.26663061114,58.9104,59.171,58.8611,59.0864,80043.2666
2011-06-08 15:50:00,83.9,84.14,83.83,83.94,206598.16116819903,59.0864,59.2555,59.0371,59.1146,206598.1612
2011-06-09 09:30:00,84.39,84.47,84.04,84.1,38182.80151433207,59.4315,59.4879,59.185,59.2273,38182.8015
2011-06-09 09:40:00,84.18,84.43,84.06,84.43,26392.644672796105,59.2836,59.4597,59.1991,59.4597,26392.6447
2011-06-09 09:50:00,84.43,84.71,84.39,84.68,35911.30340724716,59.4597,59.6569,59.4315,59.6358,35911.3034
2011-06-09 10:00:00,84.73,85.07,84.73,85.04,31260.140616549485,59.671,59.9104,59.671,59.8893,31260.1406
2011-06-09 10:10:00,85.04,85.19,85.01,85.17,26717.144402379665,59.8893,59.9949,59.8682,59.9808,26717.1444
2011-06-09 10:20:00,85.18,85.22,84.96,85.18,29853.9751216874,59.9879,60.0161,59.8329,59.9879,29853.9751
2011-06-09 10:30:00,85.21,85.88,85.21,85.75,55922.12006489994,60.009,60.4809,60.009,60.3893,55922.1201
2011-06-09 10:40:00,85.72,85.78,85.46,85.78,43266.630611141154,60.3682,60.4104,60.1851,60.4104,43266.6306
2011-06-09 10:50:00,85.8,85.92,85.65,85.68,40670.63277447269,60.4245,60.509,60.3189,60.34,40670.6328
2011-06-09 11:00:00,85.68,85.75,85.61,85.62,45646.29529475392,60.34,60.3893,60.2907,60.2978,45646.2953
2011-06-09 11:10:00,85.62,85.8,85.57,85.74,21416.98215251488,60.2978,60.4245,60.2625,60.3823,21416.9822
2011-06-09 11:20:00,85.75,85.84,85.54,85.59,19469.98377501352,60.3893,60.4527,60.2414,60.2766,19469.9838
2011-06-09 11:30:00,85.58,85.88,85.56,85.83,29313.14223904813,60.2696,60.4809,60.2555,60.4456,29313.1422
2011-06-09 11:40:00,85.83,86.06,85.83,86.03,32449.972958355866,60.4456,60.6076,60.4456,60.5865,32449.973
2011-06-09 11:50:00,86.04,86.33,85.99,86.01,38723.63439697133,60.5935,60.7978,60.5583,60.5724,38723.6344
2011-06-09 12:00:00,86.02,86.14,85.96,86.1,27906.97674418605,60.5795,60.664,60.5372,60.6358,27906.9767
2011-06-09 12:10:00,86.11,86.37,86.11,86.27,26068.14494321255,60.6428,60.8259,60.6428,60.7555,26068.1449
2011-06-09 12:20:00,86.31,86.32,86.11,86.19,12979.989183342346,60.7837,60.7907,60.6428,60.6992,12979.9892
2011-06-09 12:30:00,86.16,86.21,86.13,86.14,22174.14818820984,60.678,60.7133,60.6569,60.664,22174.1482
2011-06-09 12:40:00,86.14,86.26,86.11,86.14,30178.47485127096,60.664,60.7485,60.6428,60.664,30178.4749
2011-06-09 12:50:00,86.14,86.28,86.1,86.27,27474.31043807464,60.664,60.7626,60.6358,60.7555,27474.3104
2011-06-09 13:00:00,86.27,86.39,86.16,86.39,18496.484586262843,60.7555,60.84,60.678,60.84,18496.4846
2011-06-09 13:10:00,86.36,86.5,86.33,86.49,27798.8101676582,60.8189,60.9175,60.7978,60.9104,27798.8102
2011-06-09 13:20:00,86.47,86.58,86.44,86.51,30178.47485127096,60.8964,60.9738,60.8752,60.9245,30178.4749
2011-06-09 13:30:00,86.51,86.56,86.48,86.53,28123.30989724175,60.9245,60.9597,60.9034,60.9386,28123.3099
2011-06-09 13:40:00,86.54,86.62,86.5,86.5,19578.15035154137,60.9457,61.002,60.9175,60.9175,19578.1504
2011-06-09 13:50:00,86.5,86.59,86.41,86.41,23363.980530016222,60.9175,60.9809,60.8541,60.8541,23363.9805
2011-06-09 14:00:00,86.4,86.5,86.38,86.48,35694.97025419145,60.8471,60.9175,60.833,60.9034,35694.9703
2011-06-09 14:10:00,86.48,86.6,86.46,86.57,34721.471065440775,60.9034,60.9879,60.8893,60.9668,34721.4711
2011-06-09 14:20:00,86.58,86.7,86.54,86.58,92915.08923742564,60.9738,61.0583,60.9457,60.9738,92915.0892
2011-06-09 14:30:00,86.57,86.57,86.36,86.39,25851.81179015684,60.9668,60.9668,60.8189,60.84,25851.8118
2011-06-09 14:40:00,86.39,86.56,86.39,86.5,28664.14277988101,60.84,60.9597,60.84,60.9175,28664.1428
2011-06-09 14:50:00,86.51,86.51,86.39,86.43,50405.62466197945,60.9245,60.9245,60.84,60.8682,50405.6247
2011-06-09 15:00:00,86.43,86.44,86.26,86.26,45105.462412114655,60.8682,60.8752,60.7485,60.7485,45105.4624
2011-06-09 15:10:00,86.26,86.27,86.04,86.05,51487.290427257976,60.7485,60.7555,60.5935,60.6006,51487.2904
2011-06-09 15:20:00,86.07,86.12,85.95,85.97,76257.43645213629,60.6147,60.6499,60.5302,60.5442,76257.4365
2011-06-09 15:30:00,85.97,85.98,85.71,85.76,73985.93834505137,60.5442,60.5513,60.3611,60.3963,73985.9383
2011-06-09 15:40:00,85.76,85.78,85.48,85.58,95835.58680367768,60.3963,60.4104,60.1992,60.2696,95835.5868
2011-06-09 15:50:00,85.59,85.73,85.57,85.69,123850.73012439156,60.2766,60.3752,60.2625,60.347,123850.7301
2011-06-10 09:30:00,85.04,85.48,84.81,85.38,52677.12276906436,59.8893,60.1992,59.7273,60.1287,52677.1228
2011-06-10 09:40:00,85.37,85.67,85.19,85.57,25635.478637101136,60.1217,60.333,59.9949,60.2625,25635.4786
2011-06-10 09:50:00,85.56,85.7,84.73,84.77,55922.12006489994,60.2555,60.3541,59.671,59.6991,55922.1201
2011-06-10 10:00:00,84.78,84.78,84.37,84.43,35478.63710113575,59.7062,59.7062,59.4174,59.4597,35478.6371
2011-06-10 10:10:00,84.43,84.85,84.43,84.77,43807.46349378042,59.4597,59.7555,59.4597,59.6991,43807.4635
2011-06-10 10:20:00,84.75,84.92,84.55,84.9,34829.63764196863,59.6851,59.8048,59.5442,59.7907,34829.6376
2011-06-10 10:30:00,84.91,84.96,84.73,84.78,32774.47268793943,59.7977,59.8329,59.671,59.7062,32774.4727
2011-06-10 10:40:00,84.78,84.89,84.59,84.89,39913.46673877772,59.7062,59.7837,59.5724,59.7837,39913.4667
2011-06-10 10:50:00,84.9,84.93,84.67,84.8,26933.47755543537,59.7907,59.8118,59.6287,59.7203,26933.4776
2011-06-10 11:00:00,84.8,84.8,84.55,84.55,26068.14494321255,59.7203,59.7203,59.5442,59.5442,26068.1449
2011-06-10 11:10:00,84.55,84.74,84.49,84.74,19794.48350459708,59.5442,59.678,59.502,59.678,19794.4835
2011-06-10 11:20:00,84.74,84.92,84.73,84.77,11681.990265008111,59.678,59.8048,59.671,59.6991,11681.9903
2011-06-10 11:30:00,84.72,84.74,84.63,84.66,9302.32558139535,59.6639,59.678,59.6005,59.6217,9302.3256
2011-06-10 11:40:00,84.67,84.82,84.67,84.8,8653.32612222823,59.6287,59.7344,59.6287,59.7203,8653.3261
2011-06-10 11:50:00,84.82,84.97,84.8,84.95,20876.14926987561,59.7344,59.84,59.7203,59.8259,20876.1493
2011-06-10 12:00:00,84.95,85.03,84.92,85.03,24445.64629529475,59.8259,59.8822,59.8048,59.8822,24445.6463
2011-06-10 12:10:00,85.03,85.05,84.82,85.05,38074.63493780421,59.8822,59.8963,59.7344,59.8963,38074.6349
2011-06-10 12:20:00,85.06,85.11,85.01,85.05,33639.80530016225,59.9034,59.9386,59.8682,59.8963,33639.8053
2011-06-10 12:30:00,85.04,85.2,85.04,85.17,17090.319091400757,59.8893,60.002,59.8893,59.9808,17090.3191
2011-06-10 12:40:00,85.17,85.18,85.05,85.08,22174.14818820984,59.9808,59.9879,59.8963,59.9175,22174.1482
2011-06-10 12:50:00,85.08,85.16,85.04,85.08,16008.653326122228,59.9175,59.9738,59.8893,59.9175,16008.6533
2011-06-10 13:00:00,85.08,85.13,85.03,85.04,24012.979989183343,59.9175,59.9527,59.8822,59.8893,24012.98
2011-06-10 13:10:00,85.04,85.09,85.0,85.07,34505.13791238507,59.8893,59.9245,59.8611,59.9104,34505.1379
2011-06-10 13:20:00,85.06,85.06,84.92,84.92,17631.15197404002,59.9034,59.9034,59.8048,59.8048,17631.152
2011-06-10 13:30:00,84.93,84.96,84.7,84.77,12114.656571119524,59.8118,59.8329,59.6498,59.6991,12114.6566
2011-06-10 13:40:00,84.69,84.76,84.41,84.61,42833.96430502975,59.6428,59.6921,59.4456,59.5865,42833.9643
2011-06-10 13:50:00,84.62,84.65,84.58,84.62,18604.6511627907,59.5935,59.6146,59.5653,59.5935,18604.6512
2011-06-10 14:00:00,84.63,85.14,84.63,84.9,28231.47647376961,59.6005,59.9597,59.6005,59.7907,28231.4765
2011-06-10 14:10:00,84.9,85.02,84.8,85.0,36127.63656030287,59.7907,59.8752,59.7203,59.8611,36127.6366
2011-06-10 14:20:00,85.0,85.02,84.8,84.91,25743.645213628988,59.8611,59.8752,59.7203,59.7977,25743.6452
2011-06-10 14:30:00,84.92,85.02,84.72,84.72,46944.29421308816,59.8048,59.8752,59.6639,59.6639,46944.2942
2011-06-10 14:40:00,84.72,84.85,84.63,84.71,27474.31043807464,59.6639,59.7555,59.6005,59.6569,27474.3104
2011-06-10 14:50:00,84.69,84.93,84.66,84.92,32341.806381828013,59.6428,59.8118,59.6217,59.8048,32341.8064
2011-06-10 15:00:00,84.93,85.02,84.63,84.72,50081.12493239589,59.8118,59.8752,59.6005,59.6639,50081.1249
2011-06-10 15:10:00,84.75,84.88,84.7,84.8,36452.13628988642,59.6851,59.7766,59.6498,59.7203,36452.1363
2011-06-10 15:20:00,84.79,84.79,84.56,84.62,25094.64575446187,59.7132,59.7132,59.5512,59.5935,25094.6458
2011-06-10 15:30:00,84.62,84.72,84.44,84.47,48134.12655489454,59.5935,59.6639,59.4667,59.4879,48134.1266
2011-06-10 15:40:00,84.49,84.55,84.33,84.4,83829.096809086,59.502,59.5442,59.3893,59.4386,83829.0968
2011-06-10 15:50:00,84.41,84.43,84.24,84.29,146673.87777176852,59.4456,59.4597,59.3259,59.3611,146673.8778
2011-06-13 09:30:00,84.69,85.24,84.68,84.8,72255.27312060574,59.6428,60.0301,59.6358,59.7203,72255.2731
2011-06-13 09:40:00,84.8,85.15,84.78,84.92,26284.478096268253,59.7203,59.9668,59.7062,59.8048,26284.4781
2011-06-13 09:50:00,84.99,85.49,84.99,85.46,14602.48783126014,59.8541,60.2062,59.8541,60.1851,14602.4878
2011-06-13 10:00:00,85.47,85.58,85.26,85.46,34505.13791238507,60.1921,60.2696,60.0442,60.1851,34505.1379
2011-06-13 10:10:00,85.49,85.53,85.22,85.3,33207.13899405084,60.2062,60.2344,60.0161,60.0724,33207.139
2011-06-13 10:20:00,85.32,85.52,85.19,85.52,17090.319091400757,60.0865,60.2273,59.9949,60.2273,17090.3191
2011-06-13 10:30:00,85.53,85.53,85.24,85.35,24986.47917793402,60.2344,60.2344,60.0301,60.1076,24986.4792
2011-06-13 10:40:00,85.34,85.35,85.16,85.29,15900.486749594374,60.1006,60.1076,59.9738,60.0654,15900.4867
2011-06-13 10:50:00,85.27,85.35,85.19,85.27,16116.81990265008,60.0513,60.1076,59.9949,60.0513,16116.8199
2011-06-13 11:00:00,85.28,85.28,85.04,85.15,27149.81070849108,60.0583,60.0583,59.8893,59.9668,27149.8107
2011-06-13 11:10:00,85.14,85.31,85.11,85.31,23472.14710654408,59.9597,60.0794,59.9386,60.0794,23472.1471
2011-06-13 11:20:00,85.34,85.42,85.22,85.37,79826.93347755543,60.1006,60.1569,60.0161,60.1217,79826.9335
2011-06-13 11:30:00,85.37,85.37,85.19,85.2,19145.484045429963,60.1217,60.1217,59.9949,60.002,19145.484
2011-06-13 11:40:00,85.21,85.21,84.8,84.82,74310.43807463493,60.009,60.009,59.7203,59.7344,74310.4381
2011-06-13 11:50:00,84.83,85.02,84.8,84.89,21416.98215251488,59.7414,59.8752,59.7203,59.7837,21416.9822
2011-06-13 12:00:00,84.87,84.95,84.82,84.83,21200.648999459165,59.7696,59.8259,59.7344,59.7414,21200.649
2011-06-13 12:10:00,84.85,84.92,84.74,84.79,22065.98161168199,59.7555,59.8048,59.678,59.7132,22065.9816
2011-06-13 12:20:00,84.8,84.86,84.64,84.7,39156.30070308274,59.7203,59.7625,59.6076,59.6498,39156.3007
2011-06-13 12:30:00,84.69,84.87,84.69,84.87,12763.656030286642,59.6428,59.7696,59.6428,59.7696,12763.656
2011-06-13 12:40:00,84.88,84.89,84.71,84.75,12871.822606814494,59.7766,59.7837,59.6569,59.6851,12871.8226
2011-06-13 12:50:00,84.74,84.79,84.66,84.71,13628.988642509465,59.678,59.7132,59.6217,59.6569,13628.9886
2011-06-13 13:00:00,84.69,84.7,84.33,84.43,26825.31097890752,59.6428,59.6498,59.3893,59.4597,26825.311
2011-06-13 13:10:00,84.41,84.79,84.36,84.77,22606.814494321254,59.4456,59.7132,59.4104,59.6991,22606.8145
2011-06-13 13:20:00,84.81,84.96,84.77,84.92,44131.96322336398,59.7273,59.8329,59.6991,59.8048,44131.9632
2011-06-13 13:30:00,84.89,84.99,84.83,84.98,24121.146565711195,59.7837,59.8541,59.7414,59.847,24121.1466
2011-06-13 13:40:00,84.99,85.12,84.99,85.11,54515.95457003786,59.8541,59.9456,59.8541,59.9386,54515.9546
2011-06-13 13:50:00,85.1,85.54,85.1,85.54,41319.6322336398,59.9315,60.2414,59.9315,60.2414,41319.6322
2011-06-13 14:00:00,85.54,85.86,85.52,85.74,52785.28934559221,60.2414,60.4668,60.2273,60.3823,52785.2893
2011-06-13 14:10:00,85.73,85.76,85.55,85.64,23688.480259599783,60.3752,60.3963,60.2485,60.3118,23688.4803
2011-06-13 14:20:00,85.65,85.65,85.49,85.49,26825.31097890752,60.3189,60.3189,60.2062,60.2062,26825.311
2011-06-13 14:30:00,85.48,85.49,85.26,85.3,33315.30557057869,60.1992,60.2062,60.0442,60.0724,33315.3056
2011-06-13 14:40:00,85.3,85.65,85.28,85.65,23688.480259599783,60.0724,60.3189,60.0583,60.3189,23688.4803
2011-06-13 14:50:00,85.65,85.68,85.49,85.5,24445.64629529475,60.3189,60.34,60.2062,60.2132,24445.6463
2011-06-13 15:00:00,85.5,85.61,85.43,85.48,25743.645213628988,60.2132,60.2907,60.1639,60.1992,25743.6452
2011-06-13 15:10:00,85.46,85.48,85.2,85.34,41752.29853975122,60.1851,60.1992,60.002,60.1006,41752.2985
2011-06-13 15:20:00,85.35,85.53,85.33,85.44,36127.63656030287,60.1076,60.2344,60.0935,60.171,36127.6366
2011-06-13 15:30:00,85.43,85.44,85.24,85.24,43482.96376419686,60.1639,60.171,60.0301,60.0301,43482.9638
2011-06-13 15:40:00,85.25,85.41,85.2,85.37,55922.12006489994,60.0372,60.1499,60.002,60.1217,55922.1201
2011-06-13 15:50:00,85.35,85.5,85.31,85.39,112601.40616549486,60.1076,60.2132,60.0794,60.1358,112601.4062
2011-06-14 09:30:00,86.51,86.8,86.18,86.31,47268.79394267171,60.9245,61.1288,60.6921,60.7837,47268.7939
2011-06-14 09:40:00,86.34,86.51,86.27,86.4,20551.64954029205,60.8048,60.9245,60.7555,60.8471,20551.6495
2011-06-14 09:50:00,86.39,86.63,86.26,86.62,21308.81557598702,60.84,61.009,60.7485,61.002,21308.8156
2011-06-14 10:00:00,86.58,86.63,86.47,86.49,38074.63493780421,60.9738,61.009,60.8964,60.9104,38074.6349
2011-06-14 10:10:00,86.51,86.51,86.07,86.09,20767.98269334776,60.9245,60.9245,60.6147,60.6287,20767.9827
2011-06-14 10:20:00,86.1,86.21,86.07,86.19,19578.15035154137,60.6358,60.7133,60.6147,60.6992,19578.1504
2011-06-14 10:30:00,86.2,86.41,86.19,86.36,17847.485127095726,60.7062,60.8541,60.6992,60.8189,17847.4851
2011-06-14 10:40:00,86.34,86.36,86.16,86.28,18388.31800973499,60.8048,60.8189,60.678,60.7626,18388.318
2011-06-14 10:50:00,86.28,86.32,86.14,86.14,12439.156300703082,60.7626,60.7907,60.664,60.664,12439.1563
2011-06-14 11:00:00,86.13,86.13,85.96,86.02,18820.984315846403,60.6569,60.6569,60.5372,60.5795,18820.9843
2011-06-14 11:10:00,86.01,86.05,85.94,85.94,19578.15035154137,60.5724,60.6006,60.5231,60.5231,19578.1504
2011-06-14 11:20:00,85.95,86.04,85.94,85.97,20767.98269334776,60.5302,60.5935,60.5231,60.5442,20767.9827
2011-06-14 11:30:00,85.99,86.05,85.91,85.91,21416.98215251488,60.5583,60.6006,60.502,60.502,21416.9822
2011-06-14 11:40:00,85.9,85.99,85.9,85.95,14494.321254732287,60.4949,60.5583,60.4949,60.5302,14494.3213
2011-06-14 11:50:00,85.97,86.13,85.93,86.09,8220.65981611682,60.5442,60.6569,60.5161,60.6287,8220.6598
2011-06-14 12:00:00,86.1,86.15,86.05,86.14,17306.65224445646,60.6358,60.671,60.6006,60.664,17306.6522
2011-06-14 12:10:00,86.13,86.18,86.11,86.14,8436.992969172525,60.6569,60.6921,60.6428,60.664,8436.993
2011-06-14 12:20:00,86.14,86.25,86.14,86.21,10383.991346673878,60.664,60.7414,60.664,60.7133,10383.9913
2011-06-14 12:30:00,86.22,86.24,86.16,86.2,12979.989183342346,60.7203,60.7344,60.678,60.7062,12979.9892
2011-06-14 12:40:00,86.21,86.25,86.21,86.23,12439.156300703082,60.7133,60.7414,60.7133,60.7273,12439.1563
2011-06-14 12:50:00,86.2,86.2,86.14,86.15,34613.30448891292,60.7062,60.7062,60.664,60.671,34613.3045
2011-06-14 13:00:00,86.16,86.24,86.13,86.18,36776.63601946998,60.678,60.7344,60.6569,60.6921,36776.636
2011-06-14 13:10:00,86.19,86.27,86.18,86.25,9410.4921579232,60.6992,60.7555,60.6921,60.7414,9410.4922
2011-06-14 13:20:00,86.24,86.26,86.2,86.24,15684.153596538668,60.7344,60.7485,60.7062,60.7344,15684.1536
2011-06-14 13:30:00,86.25,86.28,86.22,86.23,50405.62466197945,60.7414,60.7626,60.7203,60.7273,50405.6247
2011-06-14 13:40:00,86.22,86.22,86.12,86.14,10816.657652785289,60.7203,60.7203,60.6499,60.664,10816.6577
2011-06-14 13:50:00,86.16,86.2,86.1,86.16,11790.156841535963,60.678,60.7062,60.6358,60.678,11790.1568
2011-06-14 14:00:00,86.18,86.19,86.09,86.16,9085.992428339645,60.6921,60.6992,60.6287,60.678,9085.9924
2011-06-14 14:10:00,86.17,86.19,86.12,86.12,9085.992428339645,60.6851,60.6992,60.6499,60.6499,9085.9924
2011-06-14 14:20:00,86.12,86.12,86.07,86.08,35911.30340724716,60.6499,60.6499,60.6147,60.6217,35911.3034
2011-06-14 14:30:00,86.07,86.14,86.06,86.09,28015.14332071389,60.6147,60.664,60.6076,60.6287,28015.1433
2011-06-14 14:40:00,86.09,86.14,86.06,86.12,37425.6354786371,60.6287,60.664,60.6076,60.6499,37425.6355
2011-06-14 14:50:00,86.12,86.14,86.1,86.11,47593.29367225527,60.6499,60.664,60.6358,60.6428,47593.2937
2011-06-14 15:00:00,86.11,86.38,86.1,86.38,57436.45213628988,60.6428,60.833,60.6358,60.833,57436.4521
2011-06-14 15:10:00,86.37,86.41,86.32,86.35,42617.63115197404,60.8259,60.8541,60.7907,60.8119,42617.6312
2011-06-14 15:20:00,86.37,86.38,86.25,86.31,39156.30070308274,60.8259,60.833,60.7414,60.7837,39156.3007
2011-06-14 15:30:00,86.29,86.33,86.09,86.24,36127.63656030287,60.7696,60.7978,60.6287,60.7344,36127.6366
2011-06-14 15:40:00,86.24,86.36,86.21,86.26,65548.94537587886,60.7344,60.8189,60.7133,60.7485,65548.9454
2011-06-14 15:50:00,86.25,86.27,86.13,86.24,120173.06652244455,60.7414,60.7555,60.6569,60.7344,120173.0665
2011-06-15 09:30:00,85.58,85.77,85.31,85.69,44131.96322336398,60.2696,60.4034,60.0794,60.347,44131.9632
2011-06-15 09:40:00,85.63,85.88,85.26,85.55,29529.47539210384,60.3048,60.4809,60.0442,60.2485,29529.4754
2011-06-15 09:50:00,85.57,86.06,85.57,85.89,18063.81828015144,60.2625,60.6076,60.2625,60.4879,18063.8183
2011-06-15 10:00:00,85.95,86.0,85.73,85.78,11898.323418063816,60.5302,60.5654,60.3752,60.4104,11898.3234
2011-06-15 10:10:00,85.82,85.84,85.51,85.52,15900.486749594374,60.4386,60.4527,60.2203,60.2273,15900.4867
2011-06-15 10:20:00,85.5,85.51,85.27,85.27,23039.480800432662,60.2132,60.2203,60.0513,60.0513,23039.4808
2011-06-15 10:30:00,85.3,85.38,84.9,84.97,59816.11681990265,60.0724,60.1287,59.7907,59.84,59816.1168
2011-06-15 10:40:00,84.98,85.3,84.94,85.25,9626.825310978908,59.847,60.0724,59.8189,60.0372,9626.8253
2011-06-15 10:50:00,85.29,85.32,85.09,85.15,19794.48350459708,60.0654,60.0865,59.9245,59.9668,19794.4835
2011-06-15 11:00:00,85.17,85.21,84.87,84.93,47052.46078961601,59.9808,60.009,59.7696,59.8118,47052.4608
2011-06-15 11:10:00,84.92,84.97,84.85,84.94,16873.98593834505,59.8048,59.84,59.7555,59.8189,16873.9859
2011-06-15 11:20:00,84.93,84.93,84.69,84.7,30286.641427798808,59.8118,59.8118,59.6428,59.6498,30286.6414
2011-06-15 11:30:00,84.73,84.8,84.24,84.28,46403.46133044889,59.671,59.7203,59.3259,59.3541,46403.4613
2011-06-15 11:40:00,84.3,84.36,84.06,84.11,43374.797187669006,59.3681,59.4104,59.1991,59.2343,43374.7972
2011-06-15 11:50:00,84.08,84.17,83.69,84.07,61222.282314764736,59.2132,59.2766,58.9386,59.2062,61222.2823
2011-06-15 12:00:00,84.11,84.32,84.03,84.3,44997.2958355868,59.2343,59.3822,59.178,59.3681,44997.2958
2011-06-15 12:10:00,84.31,84.42,83.96,83.99,35586.8036776636,59.3752,59.4527,59.1287,59.1498,35586.8037
2011-06-15 12:20:00,84.0,84.05,83.61,83.91,35586.8036776636,59.1569,59.1921,58.8822,59.0935,35586.8037
2011-06-15 12:30:00,83.91,84.19,83.89,84.13,39156.30070308274,59.0935,59.2907,59.0794,59.2484,39156.3007
2011-06-15 12:40:00,84.17,84.22,84.11,84.12,34613.30448891292,59.2766,59.3118,59.2343,59.2414,34613.3045
2011-06-15 12:50:00,84.13,84.18,83.85,83.9,32774.47268793943,59.2484,59.2836,59.0512,59.0864,32774.4727
2011-06-15 13:00:00,83.9,84.01,83.87,83.9,17522.98539751217,59.0864,59.1639,59.0653,59.0864,17522.9854
2011-06-15 13:10:00,83.88,84.02,83.85,83.93,12222.823147647376,59.0724,59.171,59.0512,59.1076,12222.8231
2011-06-15 13:20:00,83.93,84.07,83.8,84.03,13304.488912925906,59.1076,59.2062,59.016,59.178,13304.4889
2011-06-15 13:30:00,84.04,84.04,83.81,83.9,14926.9875608437,59.185,59.185,59.0231,59.0864,14926.9876
2011-06-15 13:40:00,83.88,84.08,83.87,84.01,9951.325040562466,59.0724,59.2132,59.0653,59.1639,9951.325
2011-06-15 13:50:00,84.0,84.23,83.94,84.23,18604.6511627907,59.1569,59.3188,59.1146,59.3188,18604.6512
2011-06-15 14:00:00,84.19,84.59,84.17,84.5,35586.8036776636,59.2907,59.5724,59.2766,59.509,35586.8037
2011-06-15 14:10:00,84.46,84.48,84.29,84.31,20876.14926987561,59.4808,59.4949,59.3611,59.3752,20876.1493
2011-06-15 14:20:00,84.31,84.33,84.04,84.05,34180.638182801515,59.3752,59.3893,59.185,59.1921,34180.6382
2011-06-15 14:30:00,84.06,84.42,84.05,84.38,13412.655489453758,59.1991,59.4527,59.1921,59.4245,13412.6555
2011-06-15 14:40:00,84.39,84.45,84.05,84.37,27474.31043807464,59.4315,59.4738,59.1921,59.4174,27474.3104
2011-06-15 14:50:00,84.3,84.4,84.09,84.16,25959.97836668469,59.3681,59.4386,59.2203,59.2695,25959.9784
2011-06-15 15:00:00,84.1,84.18,83.92,83.97,27149.81070849108,59.2273,59.2836,59.1005,59.1357,27149.8107
2011-06-15 15:10:00,83.99,84.09,83.94,84.04,16224.986479177933,59.1498,59.2203,59.1146,59.185,16224.9865
2011-06-15 15:20:00,84.06,84.28,83.94,84.19,25419.145484045428,59.1991,59.3541,59.1146,59.2907,25419.1455
2011-06-15 15:30:00,84.19,84.25,84.08,84.1,34613.30448891292,59.2907,59.3329,59.2132,59.2273,34613.3045
2011-06-15 15:40:00,84.09,84.31,84.05,84.15,58301.78474851271,59.2203,59.3752,59.1921,59.2625,58301.7847
2011-06-15 15:50:00,84.14,84.18,84.02,84.03,78853.43428880475,59.2555,59.2836,59.171,59.178,78853.4343
2011-06-16 09:30:00,84.15,84.36,83.95,84.31,25094.64575446187,59.2625,59.4104,59.1217,59.3752,25094.6458
2011-06-16 09:40:00,84.25,84.31,83.9,83.92,20227.14981070849,59.3329,59.3752,59.0864,59.1005,20227.1498
2011-06-16 09:50:00,83.91,83.99,83.43,83.44,57220.11898323418,59.0935,59.1498,58.7554,58.7625,57220.119
2011-06-16 10:00:00,83.42,83.6,83.0,83.55,49540.29204975662,58.7484,58.8752,58.4526,58.84,49540.292
2011-06-16 10:10:00,83.53,84.03,83.45,83.65,37209.3023255814,58.8259,59.178,58.7695,58.9104,37209.3023
2011-06-16 10:20:00,83.67,83.7,83.37,83.4,47485.12709572742,58.9245,58.9456,58.7132,58.7343,47485.1271
2011-06-16 10:30:00,83.43,83.69,83.36,83.68,63601.9469983775,58.7554,58.9386,58.7062,58.9315,63601.947
2011-06-16 10:40:00,83.69,83.85,83.59,83.84,36019.469983775016,58.9386,59.0512,58.8681,59.0442,36019.47
2011-06-16 10:50:00,83.84,84.03,83.84,83.9,35803.136830719304,59.0442,59.178,59.0442,59.0864,35803.1368
2011-06-16 11:00:00,83.9,83.94,83.63,83.72,35694.97025419145,59.0864,59.1146,58.8963,58.9597,35694.9703
2011-06-16 11:10:00,83.72,84.1,83.66,84.08,33315.30557057869,58.9597,59.2273,58.9174,59.2132,33315.3056
2011-06-16 11:20:00,84.15,84.24,83.94,84.06,28555.97620335316,59.2625,59.3259,59.1146,59.1991,28555.9762
2011-06-16 11:30:00,84.09,84.16,83.82,83.88,29853.9751216874,59.2203,59.2695,59.0301,59.0724,29853.9751
2011-06-16 11:40:00,83.88,83.94,83.79,83.88,35370.470524607896,59.0724,59.1146,59.009,59.0724,35370.4705
2011-06-16 11:50:00,83.87,83.94,83.8,83.9,44348.29637641968,59.0653,59.1146,59.016,59.0864,44348.2964
2011-06-16 12:00:00,83.93,84.09,83.93,84.04,22282.314764737694,59.1076,59.2203,59.1076,59.185,22282.3148
2011-06-16 12:10:00,84.04,84.16,83.9,83.9,21849.648458626285,59.185,59.2695,59.0864,59.0864,21849.6485
2011-06-16 12:20:00,83.89,84.18,83.88,84.18,15900.486749594374,59.0794,59.2836,59.0724,59.2836,15900.4867
2011-06-16 12:30:00,84.17,84.19,84.11,84.14,15359.65386695511,59.2766,59.2907,59.2343,59.2555,15359.6539
2011-06-16 12:40:00,84.15,84.15,83.98,84.04,8112.493239588966,59.2625,59.2625,59.1428,59.185,8112.4932
2011-06-16 12:50:00,84.06,84.07,83.86,83.86,11790.156841535963,59.1991,59.2062,59.0583,59.0583,11790.1568
2011-06-16 13:00:00,83.86,83.87,83.66,83.72,25743.645213628988,59.0583,59.0653,58.9174,58.9597,25743.6452
2011-06-16 13:10:00,83.75,83.9,83.72,83.86,9734.99188750676,58.9808,59.0864,58.9597,59.0583,9734.9919
2011-06-16 13:20:00,83.89,83.9,83.64,83.65,23688.480259599783,59.0794,59.0864,58.9033,58.9104,23688.4803
2011-06-16 13:30:00,83.65,83.72,83.52,83.53,42184.96484586263,58.9104,58.9597,58.8188,58.8259,42184.9648
2011-06-16 13:40:00,83.53,83.54,83.21,83.3,59383.45051379124,58.8259,58.8329,58.6005,58.6639,59383.4505
2011-06-16 13:50:00,83.3,83.4,83.16,83.16,39697.13358572201,58.6639,58.7343,58.5653,58.5653,39697.1336
2011-06-16 14:00:00,83.2,83.2,82.99,83.06,36884.80259599783,58.5935,58.5935,58.4456,58.4949,36884.8026
2011-06-16 14:10:00,83.03,83.07,82.9,83.02,41319.6322336398,58.4737,58.5019,58.3822,58.4667,41319.6322
2011-06-16 14:20:00,83.02,83.24,83.01,83.15,32449.972958355866,58.4667,58.6216,58.4597,58.5583,32449.973
2011-06-16 14:30:00,83.17,83.2,82.66,82.74,62844.780962682526,58.5723,58.5935,58.2132,58.2695,62844.781
2011-06-16 14:40:00,82.74,82.84,82.68,82.72,68685.77609518658,58.2695,58.3399,58.2273,58.2554,68685.7761
2011-06-16 14:50:00,82.7,83.18,82.67,83.16,59058.95078420768,58.2413,58.5794,58.2202,58.5653,59058.9508
2011-06-16 15:00:00,83.17,83.45,83.12,83.43,31368.307193077337,58.5723,58.7695,58.5371,58.7554,31368.3072
2011-06-16 15:10:00,83.42,83.54,83.33,83.33,51919.956733369385,58.7484,58.8329,58.685,58.685,51919.9567
2011-06-16 15:20:00,83.36,83.43,83.29,83.4,60032.44997295836,58.7062,58.7554,58.6569,58.7343,60032.45
2011-06-16 15:30:00,83.41,83.69,83.37,83.66,44023.79664683613,58.7414,58.9386,58.7132,58.9174,44023.7966
2011-06-16 15:40:00,83.65,83.7,83.44,83.6,111627.90697674418,58.9104,58.9456,58.7625,58.8752,111627.907
2011-06-16 15:50:00,83.59,83.7,83.52,83.58,154461.87128177393,58.8681,58.9456,58.8188,58.8611,154461.8713
2011-06-17 09:30:00,84.41,84.78,84.29,84.3,210492.1579232017,59.4456,59.7062,59.3611,59.3681,210492.1579
2011-06-17 09:40:00,84.24,84.56,84.22,84.39,23472.14710654408,59.3259,59.5512,59.3118,59.4315,23472.1471
2011-06-17 09:50:00,84.37,84.41,84.15,84.31,18929.15089237425,59.4174,59.4456,59.2625,59.3752,18929.1509
2011-06-17 10:00:00,84.32,84.48,84.29,84.31,45646.29529475392,59.3822,59.4949,59.3611,59.3752,45646.2953
2011-06-17 10:10:00,84.34,84.34,83.89,84.0,22823.14764737696,59.3963,59.3963,59.0794,59.1569,22823.1476
2011-06-17 10:20:00,83.96,84.07,83.6,83.61,18280.15143320714,59.1287,59.2062,58.8752,58.8822,18280.1514
2011-06-17 10:30:00,83.61,83.74,83.51,83.53,33639.80530016225,58.8822,58.9738,58.8118,58.8259,33639.8053
2011-06-17 10:40:00,83.53,83.7,83.44,83.67,55813.95348837209,58.8259,58.9456,58.7625,58.9245,55813.9535
2011-06-17 10:50:00,83.67,83.82,83.67,83.73,26284.478096268253,58.9245,59.0301,58.9245,58.9667,26284.4781
2011-06-17 11:00:00,83.72,83.76,83.46,83.62,22498.6479177934,58.9597,58.9879,58.7766,58.8893,22498.6479
2011-06-17 11:10:00,83.59,83.72,83.51,83.67,81449.43212547322,58.8681,58.9597,58.8118,58.9245,81449.4321
2011-06-17 11:20:00,83.67,83.85,83.66,83.81,32125.47322877231,58.9245,59.0512,58.9174,59.0231,32125.4732
2011-06-17 11:30:00,83.81,83.86,83.57,83.59,39048.13412655489,59.0231,59.0583,58.854,58.8681,39048.1341
2011-06-17 11:40:00,83.6,83.76,83.6,83.67,22714.981070849102,58.8752,58.9879,58.8752,58.9245,22714.9811
2011-06-17 11:50:00,83.69,83.69,83.56,83.57,20443.4829637642,58.9386,58.9386,58.847,58.854,20443.483
2011-06-17 12:00:00,83.57,83.58,83.49,83.58,21416.98215251488,58.854,58.8611,58.7977,58.8611,21416.9822
2011-06-17 12:10:00,83.58,83.62,83.45,83.48,25202.812330989724,58.8611,58.8893,58.7695,58.7907,25202.8123
2011-06-17 12:20:00,83.48,83.49,83.19,83.26,32233.63980530016,58.7907,58.7977,58.5864,58.6357,32233.6398
2011-06-17 12:30:00,83.26,83.29,83.1,83.25,17955.65170362358,58.6357,58.6569,58.523,58.6287,17955.6517
2011-06-17 12:40:00,83.23,83.39,83.14,83.28,42184.96484586263,58.6146,58.7273,58.5512,58.6498,42184.9648
2011-06-17 12:50:00,83.27,83.28,82.99,83.16,16549.486208761493,58.6428,58.6498,58.4456,58.5653,16549.4862
2011-06-17 13:00:00,83.13,83.21,83.07,83.13,17306.65224445646,58.5442,58.6005,58.5019,58.5442,17306.6522
2011-06-17 13:10:00,83.12,83.18,82.97,83.01,12330.98972417523,58.5371,58.5794,58.4315,58.4597,12330.9897
2011-06-17 13:20:00,83.01,83.19,83.0,83.14,16765.819361817197,58.4597,58.5864,58.4526,58.5512,16765.8194
2011-06-17 13:30:00,83.14,83.3,83.14,83.3,15035.154137371552,58.5512,58.6639,58.5512,58.6639,15035.1541
2011-06-17 13:40:00,83.3,83.33,83.08,83.21,28123.30989724175,58.6639,58.685,58.509,58.6005,28123.3099
2011-06-17 13:50:00,83.22,83.26,83.1,83.21,33098.972417522986,58.6076,58.6357,58.523,58.6005,33098.9724
2011-06-17 14:00:00,83.19,83.33,83.17,83.28,21633.315305570577,58.5864,58.685,58.5723,58.6498,21633.3153
2011-06-17 14:10:00,83.29,83.49,83.2,83.44,24445.64629529475,58.6569,58.7977,58.5935,58.7625,24445.6463
2011-06-17 14:20:00,83.45,83.59,83.42,83.59,14818.820984315846,58.7695,58.8681,58.7484,58.8681,14818.821
2011-06-17 14:30:00,83.63,83.65,83.46,83.49,19469.98377501352,58.8963,58.9104,58.7766,58.7977,19469.9838
2011-06-17 14:40:00,83.48,83.55,83.29,83.31,55813.95348837209,58.7907,58.84,58.6569,58.6709,55813.9535
2011-06-17 14:50:00,83.31,83.37,83.26,83.3,41103.2990805841,58.6709,58.7132,58.6357,58.6639,41103.2991
2011-06-17 15:00:00,83.33,83.45,83.33,83.39,27366.14386154678,58.685,58.7695,58.685,58.7273,27366.1439
2011-06-17 15:10:00,83.38,83.39,83.05,83.09,50946.45754461871,58.7202,58.7273,58.4878,58.516,50946.4575
2011-06-17 15:20:00,83.09,83.17,83.04,83.15,56246.6197944835,58.516,58.5723,58.4808,58.5583,56246.6198
2011-06-17 15:30:00,83.16,83.37,83.12,83.3,53001.62249864792,58.5653,58.7132,58.5371,58.6639,53001.6225
2011-06-17 15:40:00,83.29,83.57,83.27,83.49,98323.41806381827,58.6569,58.854,58.6428,58.7977,98323.4181
2011-06-17 15:50:00,83.49,83.5,83.19,83.23,162033.53163872362,58.7977,58.8047,58.5864,58.6146,162033.5316
2011-06-20 09:30:00,82.86,83.56,82.86,83.36,27366.14386154678,58.354,58.847,58.354,58.7062,27366.1439
2011-06-20 09:40:00,83.33,83.86,83.33,83.72,15251.487290427258,58.685,59.0583,58.685,58.9597,15251.4873
2011-06-20 09:50:00,83.69,83.87,83.69,83.79,9410.4921579232,58.9386,59.0653,58.9386,59.009,9410.4922
2011-06-20 10:00:00,83.8,83.91,83.39,83.47,23688.480259599783,59.016,59.0935,58.7273,58.7836,23688.4803
2011-06-20 10:10:00,83.45,83.61,83.26,83.56,22282.314764737694,58.7695,58.8822,58.6357,58.847,22282.3148
2011-06-20 10:20:00,83.53,83.7,83.38,83.65,10492.15792320173,58.8259,58.9456,58.7202,58.9104,10492.1579
2011-06-20 10:30:00,83.64,83.94,83.64,83.85,13304.488912925906,58.9033,59.1146,58.9033,59.0512,13304.4889
2011-06-20 10:40:00,83.87,84.09,83.87,84.09,17306.65224445646,59.0653,59.2203,59.0653,59.2203,17306.6522
2011-06-20 10:50:00,84.08,84.18,83.96,83.99,15575.987020010816,59.2132,59.2836,59.1287,59.1498,15575.987
2011-06-20 11:00:00,84.03,84.03,83.82,83.84,30286.641427798808,59.178,59.178,59.0301,59.0442,30286.6414
2011-06-20 11:10:00,83.86,83.99,83.86,83.96,15143.320713899404,59.0583,59.1498,59.0583,59.1287,15143.3207
2011-06-20 11:20:00,83.96,84.36,83.96,84.29,20876.14926987561,59.1287,59.4104,59.1287,59.3611,20876.1493
2011-06-20 11:30:00,84.26,84.36,84.18,84.24,12006.489994591671,59.34,59.4104,59.2836,59.3259,12006.49
2011-06-20 11:40:00,84.24,84.58,84.22,84.48,59275.28393726338,59.3259,59.5653,59.3118,59.4949,59275.2839
2011-06-20 11:50:00,84.48,84.51,84.33,84.47,24553.812871822607,59.4949,59.516,59.3893,59.4879,24553.8129
2011-06-20 12:00:00,84.47,84.51,84.26,84.26,19794.48350459708,59.4879,59.516,59.34,59.34,19794.4835
2011-06-20 12:10:00,84.26,84.29,84.19,84.26,13412.655489453758,59.34,59.3611,59.2907,59.34,13412.6555
2011-06-20 12:20:00,84.26,84.29,84.14,84.28,21092.48242293132,59.34,59.3611,59.2555,59.3541,21092.4824
2011-06-20 12:30:00,84.26,84.27,84.1,84.11,15035.154137371552,59.34,59.347,59.2273,59.2343,15035.1541
2011-06-20 12:40:00,84.09,84.1,84.06,84.1,8653.32612222823,59.2203,59.2273,59.1991,59.2273,8653.3261
2011-06-20 12:50:00,84.08,84.14,83.89,83.93,13953.488372093025,59.2132,59.2555,59.0794,59.1076,13953.4884
2011-06-20 13:00:00,83.92,83.96,83.84,83.96,16657.652785289345,59.1005,59.1287,59.0442,59.1287,16657.6528
2011-06-20 13:10:00,83.98,83.99,83.92,83.94,10708.491076257436,59.1428,59.1498,59.1005,59.1146,10708.4911
2011-06-20 13:20:00,83.97,84.03,83.9,83.98,8653.32612222823,59.1357,59.178,59.0864,59.1428,8653.3261
2011-06-20 13:30:00,83.97,84.13,83.94,84.08,12871.822606814494,59.1357,59.2484,59.1146,59.2132,12871.8226
2011-06-20 13:40:00,84.06,84.15,83.99,83.99,23796.646836127635,59.1991,59.2625,59.1498,59.1498,23796.6468
2011-06-20 13:50:00,84.02,84.06,83.98,84.02,16549.486208761493,59.171,59.1991,59.1428,59.171,16549.4862
2011-06-20 14:00:00,84.03,84.18,84.03,84.17,13953.488372093025,59.178,59.2836,59.178,59.2766,13953.4884
2011-06-20 14:10:00,84.18,84.21,84.07,84.1,28339.64305029745,59.2836,59.3048,59.2062,59.2273,28339.6431
2011-06-20 14:20:00,84.11,84.15,84.02,84.13,18063.81828015144,59.2343,59.2625,59.171,59.2484,18063.8183
2011-06-20 14:30:00,84.15,84.27,84.12,84.18,31800.97349918875,59.2625,59.347,59.2414,59.2836,31800.9735
2011-06-20 14:40:00,84.19,84.54,84.15,84.41,24553.812871822607,59.2907,59.5372,59.2625,59.4456,24553.8129
2011-06-20 14:50:00,84.39,84.51,84.37,84.49,27582.47701460249,59.4315,59.516,59.4174,59.502,27582.477
2011-06-20 15:00:00,84.48,84.48,84.26,84.31,33639.80530016225,59.4949,59.4949,59.34,59.3752,33639.8053
2011-06-20 15:10:00,84.29,84.31,84.11,84.11,32017.306652244457,59.3611,59.3752,59.2343,59.2343,32017.3067
2011-06-20 15:20:00,84.11,84.16,84.06,84.11,34396.97133585722,59.2343,59.2695,59.1991,59.2343,34396.9713
2011-06-20 15:30:00,84.11,84.36,84.09,84.35,45321.79556517036,59.2343,59.4104,59.2203,59.4034,45321.7956
2011-06-20 15:40:00,84.32,84.48,84.28,84.34,51811.79015684153,59.3822,59.4949,59.3541,59.3963,51811.7902
2011-06-20 15:50:00,84.35,84.35,84.21,84.3,77447.26879394267,59.4034,59.4034,59.3048,59.3681,77447.2688
2011-06-21 09:30:00,84.93,84.98,84.65,84.8,37966.46836127636,59.8118,59.847,59.6146,59.7203,37966.4684
2011-06-21 09:40:00,84.88,85.06,84.7,84.76,19469.98377501352,59.7766,59.9034,59.6498,59.6921,19469.9838
2011-06-21 09:50:00,84.74,85.21,84.7,85.16,18388.31800973499,59.678,60.009,59.6498,59.9738,18388.318
2011-06-21 10:00:00,85.17,85.71,85.16,85.46,50405.62466197945,59.9808,60.3611,59.9738,60.1851,50405.6247
2011-06-21 10:10:00,85.44,85.6,85.34,85.6,18171.98485667929,60.171,60.2837,60.1006,60.2837,18171.9849
2011-06-21 10:20:00,85.62,85.7,85.47,85.5,18929.15089237425,60.2978,60.3541,60.1921,60.2132,18929.1509
2011-06-21 10:30:00,85.56,85.71,85.31,85.37,20876.14926987561,60.2555,60.3611,60.0794,60.1217,20876.1493
2011-06-21 10:40:00,85.37,85.69,85.37,85.69,20118.98323418064,60.1217,60.347,60.1217,60.347,20118.9832
2011-06-21 10:50:00,85.66,85.69,85.48,85.52,12547.322877230936,60.3259,60.347,60.1992,60.2273,12547.3229
2011-06-21 11:00:00,85.53,85.63,85.45,85.63,16333.153055705789,60.2344,60.3048,60.178,60.3048,16333.1531
2011-06-21 11:10:00,85.63,85.77,85.62,85.67,11141.157382368849,60.3048,60.4034,60.2978,60.333,11141.1574
2011-06-21 11:20:00,85.69,85.84,85.69,85.8,9410.4921579232,60.347,60.4527,60.347,60.4245,9410.4922
2011-06-21 11:30:00,85.83,86.04,85.83,86.01,16441.31963223364,60.4456,60.5935,60.4456,60.5724,16441.3196
2011-06-21 11:40:00,86.02,86.02,85.82,85.82,13628.988642509465,60.5795,60.5795,60.4386,60.4386,13628.9886
2011-06-21 11:50:00,85.81,85.82,85.67,85.7,16657.652785289345,60.4316,60.4386,60.333,60.3541,16657.6528
2011-06-21 12:00:00,85.73,85.73,85.65,85.7,9734.99188750676,60.3752,60.3752,60.3189,60.3541,9734.9919
2011-06-21 12:10:00,85.69,85.83,85.67,85.79,9734.99188750676,60.347,60.4456,60.333,60.4175,9734.9919
2011-06-21 12:20:00,85.79,85.9,85.74,85.75,20876.14926987561,60.4175,60.4949,60.3823,60.3893,20876.1493
2011-06-21 12:30:00,85.75,85.77,85.61,85.65,26717.144402379665,60.3893,60.4034,60.2907,60.3189,26717.1444
2011-06-21 12:40:00,85.66,85.69,85.58,85.63,10059.491617090318,60.3259,60.347,60.2696,60.3048,10059.4916
2011-06-21 12:50:00,85.63,85.67,85.6,85.65,11141.157382368849,60.3048,60.333,60.2837,60.3189,11141.1574
2011-06-21 13:00:00,85.65,85.67,85.58,85.59,6273.661438615468,60.3189,60.333,60.2696,60.2766,6273.6614
2011-06-21 13:10:00,85.58,85.59,85.52,85.53,4002.163331530557,60.2696,60.2766,60.2273,60.2344,4002.1633
2011-06-21 13:20:00,85.53,85.56,85.49,85.53,26608.977825851813,60.2344,60.2555,60.2062,60.2344,26608.9778
2011-06-21 13:30:00,85.53,85.54,85.45,85.45,12871.822606814494,60.2344,60.2414,60.178,60.178,12871.8226
2011-06-21 13:40:00,85.45,85.54,85.44,85.53,4867.49594375338,60.178,60.2414,60.171,60.2344,4867.4959
2011-06-21 13:50:00,85.52,85.54,85.5,85.53,14602.48783126014,60.2273,60.2414,60.2132,60.2344,14602.4878
2011-06-21 14:00:00,85.53,85.61,85.51,85.53,19469.98377501352,60.2344,60.2907,60.2203,60.2344,19469.9838
2011-06-21 14:10:00,85.55,85.63,85.54,85.58,15143.320713899404,60.2485,60.3048,60.2414,60.2696,15143.3207
2011-06-21 14:20:00,85.59,85.67,85.59,85.65,9085.992428339645,60.2766,60.333,60.2766,60.3189,9085.9924
2011-06-21 14:30:00,85.65,85.89,85.64,85.85,14602.48783126014,60.3189,60.4879,60.3118,60.4597,14602.4878
2011-06-21 14:40:00,85.83,85.83,85.68,85.69,18388.31800973499,60.4456,60.4456,60.34,60.347,18388.318
2011-06-21 14:50:00,85.69,85.78,85.67,85.74,19686.316928069227,60.347,60.4104,60.333,60.3823,19686.3169
2011-06-21 15:00:00,85.76,85.78,85.58,85.63,30178.47485127096,60.3963,60.4104,60.2696,60.3048,30178.4749
2011-06-21 15:10:00,85.63,85.65,85.45,85.45,37641.968631692806,60.3048,60.3189,60.178,60.178,37641.9686
2011-06-21 15:20:00,85.46,85.47,85.37,85.37,31368.307193077337,60.1851,60.1921,60.1217,60.1217,31368.3072
2011-06-21 15:30:00,85.37,85.52,85.35,85.49,71281.77393185506,60.1217,60.2273,60.1076,60.2062,71281.7739
2011-06-21 15:40:00,85.5,85.58,85.39,85.55,67820.44348296376,60.2132,60.2696,60.1358,60.2485,67820.4435
2011-06-21 15:50:00,85.56,85.57,85.4,85.48,108491.07625743643,60.2555,60.2625,60.1428,60.1992,108491.0763
2011-06-22 09:30:00,85.05,85.23,84.85,85.19,46619.79448350459,59.8963,60.0231,59.7555,59.9949,46619.7945
2011-06-22 09:40:00,85.21,85.59,85.07,85.57,10383.991346673878,60.009,60.2766,59.9104,60.2625,10383.9913
2011-06-22 09:50:00,85.53,85.59,85.37,85.39,8328.826392644673,60.2344,60.2766,60.1217,60.1358,8328.8264
2011-06-22 10:00:00,85.41,85.51,85.22,85.23,21741.48188209843,60.1499,60.2203,60.0161,60.0231,21741.4819
2011-06-22 10:10:00,85.22,85.29,84.92,85.04,26933.47755543537,60.0161,60.0654,59.8048,59.8893,26933.4776
2011-06-22 10:20:00,85.02,85.26,84.98,85.17,29853.9751216874,59.8752,60.0442,59.847,59.9808,29853.9751
2011-06-22 10:30:00,85.18,85.53,85.18,85.42,25851.81179015684,59.9879,60.2344,59.9879,60.1569,25851.8118
2011-06-22 10:40:00,85.4,85.54,85.37,85.5,12655.489453758788,60.1428,60.2414,60.1217,60.2132,12655.4895
2011-06-22 10:50:00,85.47,85.68,85.41,85.62,13196.322336398052,60.1921,60.34,60.1499,60.2978,13196.3223
2011-06-22 11:00:00,85.62,85.66,85.53,85.58,13088.1557598702,60.2978,60.3259,60.2344,60.2696,13088.1558
2011-06-22 11:10:00,85.58,85.66,85.49,85.66,6381.828015143321,60.2696,60.3259,60.2062,60.3259,6381.828
2011-06-22 11:20:00,85.65,85.79,85.62,85.79,9410.4921579232,60.3189,60.4175,60.2978,60.4175,9410.4922
2011-06-22 11:30:00,85.82,86.32,85.82,86.32,45754.461871281776,60.4386,60.7907,60.4386,60.7907,45754.4619
2011-06-22 11:40:00,86.32,86.32,86.01,86.06,32233.63980530016,60.7907,60.7907,60.5724,60.6076,32233.6398
2011-06-22 11:50:00,86.05,86.06,85.94,85.95,10492.15792320173,60.6006,60.6076,60.5231,60.5302,10492.1579
2011-06-22 12:00:00,85.97,86.11,85.91,86.11,20010.816657652784,60.5442,60.6428,60.502,60.6428,20010.8167
2011-06-22 12:10:00,86.07,86.17,86.03,86.07,14061.654948620877,60.6147,60.6851,60.5865,60.6147,14061.6549
2011-06-22 12:20:00,86.04,86.16,86.02,86.16,16008.653326122228,60.5935,60.678,60.5795,60.678,16008.6533
2011-06-22 12:30:00,86.13,86.14,85.88,85.96,19902.65008112493,60.6569,60.664,60.4809,60.5372,19902.6501
2011-06-22 12:40:00,85.98,86.19,85.93,86.14,8653.32612222823,60.5513,60.6992,60.5161,60.664,8653.3261
2011-06-22 12:50:00,86.16,86.27,86.14,86.2,9518.658734451054,60.678,60.7555,60.664,60.7062,9518.6587
2011-06-22 13:00:00,86.22,86.22,85.98,86.05,36019.469983775016,60.7203,60.7203,60.5513,60.6006,36019.47
2011-06-22 13:10:00,86.09,86.16,86.08,86.12,7463.49378042185,60.6287,60.678,60.6217,60.6499,7463.4938
2011-06-22 13:20:00,86.14,86.18,86.02,86.08,8436.992969172525,60.664,60.6921,60.5795,60.6217,8436.993
2011-06-22 13:30:00,86.02,86.14,86.01,86.11,6922.660897782585,60.5795,60.664,60.5724,60.6428,6922.6609
2011-06-22 13:40:00,86.11,86.17,86.08,86.17,9734.99188750676,60.6428,60.6851,60.6217,60.6851,9734.9919
2011-06-22 13:50:00,86.17,86.3,86.16,86.2,15575.987020010816,60.6851,60.7766,60.678,60.7062,15575.987
2011-06-22 14:00:00,86.2,86.2,85.9,86.14,22714.981070849102,60.7062,60.7062,60.4949,60.664,22714.9811
2011-06-22 14:10:00,86.11,86.14,85.95,85.95,12763.656030286642,60.6428,60.664,60.5302,60.5302,12763.656
2011-06-22 14:20:00,85.98,86.2,85.93,85.99,12979.989183342346,60.5513,60.7062,60.5161,60.5583,12979.9892
2011-06-22 14:30:00,85.96,86.01,85.86,85.87,16873.98593834505,60.5372,60.5724,60.4668,60.4738,16873.9859
2011-06-22 14:40:00,85.88,85.95,85.78,85.9,12222.823147647376,60.4809,60.5302,60.4104,60.4949,12222.8231
2011-06-22 14:50:00,85.9,85.95,85.71,85.82,26717.144402379665,60.4949,60.5302,60.3611,60.4386,26717.1444
2011-06-22 15:00:00,85.84,86.02,85.79,85.99,21092.48242293132,60.4527,60.5795,60.4175,60.5583,21092.4824
2011-06-22 15:10:00,85.99,86.04,85.93,86.02,18171.98485667929,60.5583,60.5935,60.5161,60.5795,18171.9849
2011-06-22 15:20:00,86.02,86.11,86.0,86.05,30070.308274743104,60.5795,60.6428,60.5654,60.6006,30070.3083
2011-06-22 15:30:00,86.04,86.08,85.91,86.02,40346.13304488913,60.5935,60.6217,60.502,60.5795,40346.133
2011-06-22 15:40:00,86.02,86.15,85.92,86.09,97133.58572201188,60.5795,60.671,60.509,60.6287,97133.5857
2011-06-22 15:50:00,86.06,86.16,85.88,85.96,259491.61709031908,60.6076,60.678,60.4809,60.5372,259491.6171
2011-06-23 09:30:00,84.53,84.6,83.99,84.36,74526.77122769064,59.5301,59.5794,59.1498,59.4104,74526.7712
2011-06-23 09:40:00,84.35,84.38,83.96,84.31,34937.80421849649,59.4034,59.4245,59.1287,59.3752,34937.8042
2011-06-23 09:50:00,84.36,84.42,83.82,83.96,41968.63169280692,59.4104,59.4527,59.0301,59.1287,41968.6317
2011-06-23 10:00:00,83.94,84.54,83.94,84.44,43482.96376419686,59.1146,59.5372,59.1146,59.4667,43482.9638
2011-06-23 10:10:00,84.45,84.56,84.32,84.41,35478.63710113575,59.4738,59.5512,59.3822,59.4456,35478.6371
2011-06-23 10:20:00,84.45,84.48,84.11,84.48,47160.62736614386,59.4738,59.4949,59.2343,59.4949,47160.6274
2011-06-23 10:30:00,84.45,84.56,84.14,84.29,98323.41806381827,59.4738,59.5512,59.2555,59.3611,98323.4181
2011-06-23 10:40:00,84.28,84.3,83.94,84.01,29637.64196863169,59.3541,59.3681,59.1146,59.1639,29637.642
2011-06-23 10:50:00,83.98,84.08,83.92,83.96,14169.821525148727,59.1428,59.2132,59.1005,59.1287,14169.8215
2011-06-23 11:00:00,84.02,84.35,84.0,84.35,28231.47647376961,59.171,59.4034,59.1569,59.4034,28231.4765
2011-06-23 11:10:00,84.37,84.47,84.26,84.43,32341.806381828013,59.4174,59.4879,59.34,59.4597,32341.8064
2011-06-23 11:20:00,84.45,84.58,84.41,84.53,26392.644672796105,59.4738,59.5653,59.4456,59.5301,26392.6447
2011-06-23 11:30:00,84.48,84.8,84.48,84.78,20551.64954029205,59.4949,59.7203,59.4949,59.7062,20551.6495
2011-06-23 11:40:00,84.77,84.87,84.76,84.87,16333.153055705789,59.6991,59.7696,59.6921,59.7696,16333.1531
2011-06-23 11:50:00,84.87,84.96,84.81,84.9,15575.987020010816,59.7696,59.8329,59.7273,59.7907,15575.987
2011-06-23 12:00:00,84.89,84.97,84.8,84.83,28231.47647376961,59.7837,59.84,59.7203,59.7414,28231.4765
2011-06-23 12:10:00,84.83,84.86,84.72,84.73,14386.154678204435,59.7414,59.7625,59.6639,59.671,14386.1547
2011-06-23 12:20:00,84.7,84.76,84.55,84.62,37750.13520822066,59.6498,59.6921,59.5442,59.5935,37750.1352
2011-06-23 12:30:00,84.62,84.73,84.55,84.71,30286.641427798808,59.5935,59.671,59.5442,59.6569,30286.6414
2011-06-23 12:40:00,84.72,84.84,84.7,84.83,30611.141157382368,59.6639,59.7484,59.6498,59.7414,30611.1412
2011-06-23 12:50:00,84.84,85.04,84.83,85.03,16224.986479177933,59.7484,59.8893,59.7414,59.8822,16224.9865
2011-06-23 13:00:00,85.02,85.26,85.02,85.16,13412.655489453758,59.8752,60.0442,59.8752,59.9738,13412.6555
2011-06-23 13:10:00,85.16,85.25,84.97,85.02,12222.823147647376,59.9738,60.0372,59.84,59.8752,12222.8231
2011-06-23 13:20:00,85.0,85.04,84.93,85.04,13088.1557598702,59.8611,59.8893,59.8118,59.8893,13088.1558
2011-06-23 13:30:00,85.06,85.31,85.05,85.18,10383.991346673878,59.9034,60.0794,59.8963,59.9879,10383.9913
2011-06-23 13:40:00,85.17,85.2,85.1,85.1,11465.657111952409,59.9808,60.002,59.9315,59.9315,11465.6571
2011-06-23 13:50:00,85.1,85.13,84.95,85.08,12114.656571119524,59.9315,59.9527,59.8259,59.9175,12114.6566
2011-06-23 14:00:00,85.08,85.11,84.82,84.91,36019.469983775016,59.9175,59.9386,59.7344,59.7977,36019.47
2011-06-23 14:10:00,84.91,84.93,84.75,84.81,36343.96971335857,59.7977,59.8118,59.6851,59.7273,36343.9697
2011-06-23 14:20:00,84.81,84.89,84.74,84.8,19794.48350459708,59.7273,59.7837,59.678,59.7203,19794.4835
2011-06-23 14:30:00,84.8,84.88,84.62,84.64,19686.316928069227,59.7203,59.7766,59.5935,59.6076,19686.3169
2011-06-23 14:40:00,84.67,84.71,84.56,84.63,31151.974040021632,59.6287,59.6569,59.5512,59.6005,31151.974
2011-06-23 14:50:00,84.62,85.51,84.58,85.51,38399.13466738778,59.5935,60.2203,59.5653,60.2203,38399.1347
2011-06-23 15:00:00,85.51,85.64,85.05,85.57,68469.44294213087,60.2203,60.3118,59.8963,60.2625,68469.4429
2011-06-23 15:10:00,85.57,85.86,85.43,85.68,39156.30070308274,60.2625,60.4668,60.1639,60.34,39156.3007
2011-06-23 15:20:00,85.65,85.74,85.43,85.44,49756.62520281233,60.3189,60.3823,60.1639,60.171,49756.6252
2011-06-23 15:30:00,85.46,85.57,85.15,85.35,51270.95727420227,60.1851,60.2625,59.9668,60.1076,51270.9573
2011-06-23 15:40:00,85.35,85.84,85.35,85.78,58301.78474851271,60.1076,60.4527,60.1076,60.4104,58301.7847
2011-06-23 15:50:00,85.78,86.02,85.78,85.97,109140.07571660356,60.4104,60.5795,60.4104,60.5442,109140.0757
2011-06-24 09:30:00,86.02,86.32,86.02,86.3,21741.48188209843,60.5795,60.7907,60.5795,60.7766,21741.4819
2011-06-24 09:40:00,86.24,86.29,85.93,85.93,22282.314764737694,60.7344,60.7696,60.5161,60.5161,22282.3148
2011-06-24 09:50:00,85.93,86.21,85.81,86.12,22174.14818820984,60.5161,60.7133,60.4316,60.6499,22174.1482
2011-06-24 10:00:00,86.14,86.24,85.84,85.89,22282.314764737694,60.664,60.7344,60.4527,60.4879,22282.3148
2011-06-24 10:10:00,85.9,85.9,85.47,85.57,29745.808545159543,60.4949,60.4949,60.1921,60.2625,29745.8085
2011-06-24 10:20:00,85.6,85.63,85.36,85.52,48458.626284478094,60.2837,60.3048,60.1146,60.2273,48458.6263
2011-06-24 10:30:00,85.53,85.85,85.41,85.84,24878.312601406164,60.2344,60.4597,60.1499,60.4527,24878.3126
2011-06-24 10:40:00,85.84,86.1,85.82,86.09,60356.94970254191,60.4527,60.6358,60.4386,60.6287,60356.9497
2011-06-24 10:50:00,86.09,86.27,86.0,86.13,66197.94483504597,60.6287,60.7555,60.5654,60.6569,66197.9448
2011-06-24 11:00:00,86.12,86.12,85.76,85.81,36884.80259599783,60.6499,60.6499,60.3963,60.4316,36884.8026
2011-06-24 11:10:00,85.83,85.83,85.53,85.79,69334.7755543537,60.4456,60.4456,60.2344,60.4175,69334.7756
2011-06-24 11:20:00,85.79,86.0,85.76,86.0,23039.480800432662,60.4175,60.5654,60.3963,60.5654,23039.4808
2011-06-24 11:30:00,85.95,86.07,85.89,86.06,12439.156300703082,60.5302,60.6147,60.4879,60.6076,12439.1563
2011-06-24 11:40:00,86.07,86.39,86.07,86.28,32233.63980530016,60.6147,60.84,60.6147,60.7626,32233.6398
2011-06-24 11:50:00,86.3,86.3,86.01,86.02,17522.98539751217,60.7766,60.7766,60.5724,60.5795,17522.9854
2011-06-24 12:00:00,86.03,86.12,85.93,85.97,20659.8161168199,60.5865,60.6499,60.5161,60.5442,20659.8161
2011-06-24 12:10:00,85.92,86.06,85.83,86.06,23255.81395348837,60.509,60.6076,60.4456,60.6076,23255.814
2011-06-24 12:20:00,86.05,86.17,86.0,86.15,26392.644672796105,60.6006,60.6851,60.5654,60.671,26392.6447
2011-06-24 12:30:00,86.15,86.27,86.13,86.26,15900.486749594374,60.671,60.7555,60.6569,60.7485,15900.4867
2011-06-24 12:40:00,86.27,86.27,85.99,86.01,21416.98215251488,60.7555,60.7555,60.5583,60.5724,21416.9822
2011-06-24 12:50:00,86.02,86.06,85.83,85.89,22931.31422390481,60.5795,60.6076,60.4456,60.4879,22931.3142
2011-06-24 13:00:00,85.9,85.91,85.66,85.8,13737.155219037317,60.4949,60.502,60.3259,60.4245,13737.1552
2011-06-24 13:10:00,85.81,85.86,85.74,85.86,14494.321254732287,60.4316,60.4668,60.3823,60.4668,14494.3213
2011-06-24 13:20:00,85.85,85.99,85.83,85.99,15035.154137371552,60.4597,60.5583,60.4456,60.5583,15035.1541
2011-06-24 13:30:00,85.98,86.17,85.84,86.09,23688.480259599783,60.5513,60.6851,60.4527,60.6287,23688.4803
2011-06-24 13:40:00,86.12,86.16,86.0,86.05,22498.6479177934,60.6499,60.678,60.5654,60.6006,22498.6479
2011-06-24 13:50:00,86.06,86.23,86.06,86.15,35154.13737155219,60.6076,60.7273,60.6076,60.671,35154.1374
2011-06-24 14:00:00,86.14,86.18,86.03,86.09,35154.13737155219,60.664,60.6921,60.5865,60.6287,35154.1374
2011-06-24 14:10:00,86.05,86.05,85.88,85.97,13953.488372093025,60.6006,60.6006,60.4809,60.5442,13953.4884
2011-06-24 14:20:00,85.97,86.04,85.89,86.02,13088.1557598702,60.5442,60.5935,60.4879,60.5795,13088.1558
2011-06-24 14:30:00,86.02,86.02,85.78,85.85,13520.82206598161,60.5795,60.5795,60.4104,60.4597,13520.8221
2011-06-24 14:40:00,85.88,86.03,85.82,85.83,17847.485127095726,60.4809,60.5865,60.4386,60.4456,17847.4851
2011-06-24 14:50:00,85.83,85.94,85.8,85.87,25635.478637101136,60.4456,60.5231,60.4245,60.4738,25635.4786
2011-06-24 15:00:00,85.87,85.99,85.8,85.94,38182.80151433207,60.4738,60.5583,60.4245,60.5231,38182.8015
2011-06-24 15:10:00,85.96,86.12,85.95,86.01,34721.471065440775,60.5372,60.6499,60.5302,60.5724,34721.4711
2011-06-24 15:20:00,86.0,86.0,85.77,85.78,21633.315305570577,60.5654,60.5654,60.4034,60.4104,21633.3153
2011-06-24 15:30:00,85.76,86.0,85.76,85.88,45321.79556517036,60.3963,60.5654,60.3963,60.4809,45321.7956
2011-06-24 15:40:00,85.9,85.97,85.78,85.88,63061.11411573824,60.4949,60.5442,60.4104,60.4809,63061.1141
2011-06-24 15:50:00,85.89,86.1,85.8,86.01,117252.56895619254,60.4879,60.6358,60.4245,60.5724,117252.569
2011-06-27 09:30:00,85.85,86.18,85.19,85.2,39805.30016224986,60.4597,60.6921,59.9949,60.002,39805.3002
2011-06-27 09:40:00,85.2,85.83,85.17,85.72,15251.487290427258,60.002,60.4456,59.9808,60.3682,15251.4873
2011-06-27 09:50:00,85.75,85.88,85.5,85.65,26176.3115197404,60.3893,60.4809,60.2132,60.3189,26176.3115
2011-06-27 10:00:00,85.66,85.7,85.44,85.53,48891.2925905895,60.3259,60.3541,60.171,60.2344,48891.2926
2011-06-27 10:10:00,85.51,85.65,85.51,85.65,38507.30124391563,60.2203,60.3189,60.2203,60.3189,38507.3012
2011-06-27 10:20:00,85.65,85.76,85.57,85.76,35262.30394808004,60.3189,60.3963,60.2625,60.3963,35262.3039
2011-06-27 10:30:00,85.76,85.86,85.65,85.65,36019.469983775016,60.3963,60.4668,60.3189,60.3189,36019.47
2011-06-27 10:40:00,85.65,85.83,85.6,85.75,37317.46890210925,60.3189,60.4456,60.2837,60.3893,37317.4689
2011-06-27 10:50:00,85.77,85.79,85.67,85.78,25527.312060573284,60.4034,60.4175,60.333,60.4104,25527.3121
2011-06-27 11:00:00,85.79,85.82,85.62,85.62,55597.62033531639,60.4175,60.4386,60.2978,60.2978,55597.6203
2011-06-27 11:10:00,85.62,85.67,85.45,85.5,16657.652785289345,60.2978,60.333,60.178,60.2132,16657.6528
2011-06-27 11:20:00,85.48,85.6,85.46,85.53,14061.654948620877,60.1992,60.2837,60.1851,60.2344,14061.6549
2011-06-27 11:30:00,85.53,85.83,85.51,85.78,19253.65062195781,60.2344,60.4456,60.2203,60.4104,19253.6506
2011-06-27 11:40:00,85.76,85.76,85.65,85.72,77771.76852352623,60.3963,60.3963,60.3189,60.3682,77771.7685
2011-06-27 11:50:00,85.69,85.77,85.65,85.75,26933.47755543537,60.347,60.4034,60.3189,60.3893,26933.4776
2011-06-27 12:00:00,85.75,85.79,85.69,85.7,20659.8161168199,60.3893,60.4175,60.347,60.3541,20659.8161
2011-06-27 12:10:00,85.73,85.76,85.65,85.65,35478.63710113575,60.3752,60.3963,60.3189,60.3189,35478.6371
2011-06-27 12:20:00,85.72,85.78,85.69,85.72,11573.82368848026,60.3682,60.4104,60.347,60.3682,11573.8237
2011-06-27 12:30:00,85.69,85.75,85.66,85.73,20443.4829637642,60.347,60.3893,60.3259,60.3752,20443.483
2011-06-27 12:40:00,85.72,85.75,85.66,85.7,21741.48188209843,60.3682,60.3893,60.3259,60.3541,21741.4819
2011-06-27 12:50:00,85.69,85.73,85.59,85.67,19037.317468902107,60.347,60.3752,60.2766,60.333,19037.3175
2011-06-27 13:00:00,85.64,85.76,85.64,85.74,32774.47268793943,60.3118,60.3963,60.3118,60.3823,32774.4727
2011-06-27 13:10:00,85.73,85.77,85.7,85.75,25094.64575446187,60.3752,60.4034,60.3541,60.3893,25094.6458
2011-06-27 13:20:00,85.75,85.75,85.6,85.64,15359.65386695511,60.3893,60.3893,60.2837,60.3118,15359.6539
2011-06-27 13:30:00,85.61,85.75,85.57,85.68,14494.321254732287,60.2907,60.3893,60.2625,60.34,14494.3213
2011-06-27 13:40:00,85.69,85.76,85.67,85.75,16224.986479177933,60.347,60.3963,60.333,60.3893,16224.9865
2011-06-27 13:50:00,85.75,85.78,85.68,85.73,56787.45267712277,60.3893,60.4104,60.34,60.3752,56787.4527
2011-06-27 14:00:00,85.72,85.92,85.72,85.9,93131.42239048134,60.3682,60.509,60.3682,60.4949,93131.4224
2011-06-27 14:10:00,85.9,85.93,85.87,85.9,45538.128718226064,60.4949,60.5161,60.4738,60.4949,45538.1287
2011-06-27 14:20:00,85.91,85.92,85.83,85.89,24012.979989183343,60.502,60.509,60.4456,60.4879,24012.98
2011-06-27 14:30:00,85.9,85.99,85.9,85.96,31800.97349918875,60.4949,60.5583,60.4949,60.5372,31800.9735
2011-06-27 14:40:00,85.98,86.09,85.96,86.06,29421.308815575987,60.5513,60.6287,60.5372,60.6076,29421.3088
2011-06-27 14:50:00,86.07,86.07,85.99,86.0,21633.315305570577,60.6147,60.6147,60.5583,60.5654,21633.3153
2011-06-27 15:00:00,86.0,86.04,85.92,85.92,17847.485127095726,60.5654,60.5935,60.509,60.509,17847.4851
2011-06-27 15:10:00,85.91,85.99,85.85,85.99,61763.115197404,60.502,60.5583,60.4597,60.5583,61763.1152
2011-06-27 15:20:00,85.99,86.06,85.96,85.97,36560.30286641428,60.5583,60.6076,60.5372,60.5442,36560.3029
2011-06-27 15:30:00,85.94,86.05,85.94,86.02,77230.93564088696,60.5231,60.6006,60.5231,60.5795,77230.9356
2011-06-27 15:40:00,86.02,86.06,85.94,86.02,92806.92266089778,60.5795,60.6076,60.5231,60.5795,92806.9227
2011-06-27 15:50:00,86.02,86.04,85.96,86.0,132287.7230935641,60.5795,60.5935,60.5372,60.5654,132287.7231
2011-06-28 09:30:00,86.31,86.44,86.07,86.43,37101.135749053545,60.7837,60.8752,60.6147,60.8682,37101.1357
2011-06-28 09:40:00,86.42,86.59,86.39,86.42,52677.12276906436,60.8612,60.9809,60.84,60.8612,52677.1228
2011-06-28 09:50:00,86.42,86.48,86.34,86.44,48999.45916711736,60.8612,60.9034,60.8048,60.8752,48999.4592
2011-06-28 10:00:00,86.41,86.74,86.37,86.62,79502.43374797187,60.8541,61.0865,60.8259,61.002,79502.4337
2011-06-28 10:10:00,86.63,86.81,86.63,86.7,11032.990805840996,61.009,61.1358,61.009,61.0583,11032.9908
2011-06-28 10:20:00,86.72,86.77,86.63,86.76,25202.812330989724,61.0724,61.1076,61.009,61.1006,25202.8123
2011-06-28 10:30:00,86.74,86.81,86.64,86.68,15575.987020010816,61.0865,61.1358,61.0161,61.0443,15575.987
2011-06-28 10:40:00,86.67,86.7,86.58,86.63,9626.825310978908,61.0372,61.0583,60.9738,61.009,9626.8253
2011-06-28 10:50:00,86.62,86.8,86.62,86.76,8545.159545700379,61.002,61.1288,61.002,61.1006,8545.1595
2011-06-28 11:00:00,86.71,86.79,86.6,86.74,6706.327744726879,61.0654,61.1217,60.9879,61.0865,6706.3277
2011-06-28 11:10:00,86.74,86.87,86.69,86.78,27257.97728501893,61.0865,61.1781,61.0513,61.1147,27257.9773
2011-06-28 11:20:00,86.8,86.89,86.74,86.74,8004.326663061114,61.1288,61.1921,61.0865,61.0865,8004.3267
2011-06-28 11:30:00,86.75,86.8,86.69,86.71,9951.325040562466,61.0936,61.1288,61.0513,61.0654,9951.325
2011-06-28 11:40:00,86.69,86.88,86.68,86.76,8220.65981611682,61.0513,61.1851,61.0443,61.1006,8220.6598
2011-06-28 11:50:00,86.76,86.77,86.62,86.71,5840.995132504056,61.1006,61.1076,61.002,61.0654,5840.9951
2011-06-28 12:00:00,86.67,86.82,86.67,86.68,6381.828015143321,61.0372,61.1429,61.0372,61.0443,6381.828
2011-06-28 12:10:00,86.68,86.74,86.67,86.72,2704.164413196322,61.0443,61.0865,61.0372,61.0724,2704.1644
2011-06-28 12:20:00,86.71,86.73,86.63,86.65,7138.994050838291,61.0654,61.0795,61.009,61.0231,7138.9941
2011-06-28 12:30:00,86.63,86.79,86.63,86.77,8220.65981611682,61.009,61.1217,61.009,61.1076,8220.6598
2011-06-28 12:40:00,86.76,86.9,86.74,86.88,40562.46619794484,61.1006,61.1992,61.0865,61.1851,40562.4662
2011-06-28 12:50:00,86.89,86.97,86.87,86.95,10600.324499729582,61.1921,61.2485,61.1781,61.2344,10600.3245
2011-06-28 13:00:00,86.92,87.1,86.9,87.08,10492.15792320173,61.2133,61.34,61.1992,61.326,10492.1579
2011-06-28 13:10:00,87.09,87.12,87.03,87.08,13845.32179556517,61.333,61.3541,61.2907,61.326,13845.3218
2011-06-28 13:20:00,87.07,87.19,87.04,87.19,27041.64413196322,61.3189,61.4034,61.2978,61.4034,27041.6441
2011-06-28 13:30:00,87.19,87.19,87.02,87.12,12979.989183342346,61.4034,61.4034,61.2837,61.3541,12979.9892
2011-06-28 13:40:00,87.12,87.21,87.06,87.2,12222.823147647376,61.3541,61.4175,61.3119,61.4105,12222.8231
2011-06-28 13:50:00,87.18,87.25,87.15,87.22,12006.489994591671,61.3964,61.4457,61.3753,61.4245,12006.49
2011-06-28 14:00:00,87.21,87.28,87.14,87.21,8436.992969172525,61.4175,61.4668,61.3682,61.4175,8436.993
2011-06-28 14:10:00,87.21,87.32,87.2,87.32,13412.655489453758,61.4175,61.495,61.4105,61.495,13412.6555
2011-06-28 14:20:00,87.33,87.44,87.28,87.44,22931.31422390481,61.502,61.5795,61.4668,61.5795,22931.3142
2011-06-28 14:30:00,87.42,87.59,87.37,87.57,20659.8161168199,61.5654,61.6851,61.5302,61.671,20659.8161
2011-06-28 14:40:00,87.57,87.66,87.55,87.62,59924.2833964305,61.671,61.7344,61.657,61.7062,59924.2834
2011-06-28 14:50:00,87.6,87.67,87.6,87.64,25635.478637101136,61.6922,61.7415,61.6922,61.7203,25635.4786
2011-06-28 15:00:00,87.63,87.67,87.57,87.61,38399.13466738778,61.7133,61.7415,61.671,61.6992,38399.1347
2011-06-28 15:10:00,87.61,87.63,87.55,87.56,38831.80097349919,61.6992,61.7133,61.657,61.664,38831.801
2011-06-28 15:20:00,87.56,87.6,87.52,87.57,24121.146565711195,61.664,61.6922,61.6358,61.671,24121.1466
2011-06-28 15:30:00,87.57,87.59,87.46,87.54,26933.47755543537,61.671,61.6851,61.5936,61.6499,26933.4776
2011-06-28 15:40:00,87.55,87.66,87.53,87.6,56571.11952406706,61.657,61.7344,61.6429,61.6922,56571.1195
2011-06-28 15:50:00,87.6,87.69,87.53,87.67,89345.5922120065,61.6922,61.7555,61.6429,61.7415,89345.5922
2011-06-29 09:30:00,87.69,87.69,86.69,87.09,80151.433207139,62.1362,62.1362,61.4276,61.7111,80151.4332
2011-06-29 09:40:00,87.12,87.29,86.69,86.76,76149.26987560843,61.7323,61.8528,61.4276,61.4772,76149.2699
2011-06-29 09:50:00,86.79,86.9,86.41,86.62,55922.12006489994,61.4985,61.5764,61.2292,61.378,55922.1201
2011-06-29 10:00:00,86.65,86.88,86.43,86.75,24661.97944835046,61.3993,61.5623,61.2434,61.4702,24661.9794
2011-06-29 10:10:00,86.74,87.53,86.73,87.46,44023.79664683613,61.4631,62.0229,61.456,61.9733,44023.7966
2011-06-29 10:20:00,87.43,87.6,87.43,87.6,23796.646836127635,61.952,62.0725,61.952,62.0725,23796.6468
2011-06-29 10:30:00,87.61,87.66,87.54,87.6,13304.488912925906,62.0795,62.115,62.0299,62.0725,13304.4889
2011-06-29 10:40:00,87.56,87.75,87.56,87.62,18388.31800973499,62.0441,62.1787,62.0441,62.0866,18388.318
2011-06-29 10:50:00,87.57,87.81,87.54,87.8,16333.153055705789,62.0512,62.2213,62.0299,62.2142,16333.1531
2011-06-29 11:00:00,87.8,87.82,87.71,87.77,22390.48134126555,62.2142,62.2283,62.1504,62.1929,22390.4813
2011-06-29 11:10:00,87.76,87.82,87.71,87.78,36019.469983775016,62.1858,62.2283,62.1504,62.2,36019.47
2011-06-29 11:20:00,87.78,87.78,87.5,87.55,14386.154678204435,62.2,62.2,62.0016,62.037,14386.1547
2011-06-29 11:30:00,87.58,87.62,87.44,87.51,11790.156841535963,62.0583,62.0866,61.9591,62.0087,11790.1568
2011-06-29 11:40:00,87.5,87.65,87.42,87.56,12006.489994591671,62.0016,62.1079,61.9449,62.0441,12006.49
2011-06-29 11:50:00,87.56,87.57,87.44,87.46,22823.14764737696,62.0441,62.0512,61.9591,61.9733,22823.1476
2011-06-29 12:00:00,87.46,87.5,87.41,87.46,47052.46078961601,61.9733,62.0016,61.9378,61.9733,47052.4608
2011-06-29 12:10:00,87.46,87.46,87.34,87.35,17090.319091400757,61.9733,61.9733,61.8882,61.8953,17090.3191
2011-06-29 12:20:00,87.32,87.4,87.25,87.29,36235.80313683072,61.874,61.9307,61.8244,61.8528,36235.8031
2011-06-29 12:30:00,87.28,87.29,87.2,87.29,21092.48242293132,61.8457,61.8528,61.789,61.8528,21092.4824
2011-06-29 12:40:00,87.27,87.36,87.16,87.36,50513.7912385073,61.8386,61.9024,61.7607,61.9024,50513.7912
2011-06-29 12:50:00,87.36,87.37,87.21,87.22,8545.159545700379,61.9024,61.9095,61.7961,61.8032,8545.1595
2011-06-29 13:00:00,87.2,87.33,87.16,87.27,17739.318550567874,61.789,61.8811,61.7607,61.8386,17739.3186
2011-06-29 13:10:00,87.27,87.35,87.14,87.17,37750.13520822066,61.8386,61.8953,61.7465,61.7678,37750.1352
2011-06-29 13:20:00,87.19,87.21,87.1,87.14,25419.145484045428,61.7819,61.7961,61.7182,61.7465,25419.1455
2011-06-29 13:30:00,87.14,87.19,87.12,87.18,16333.153055705789,61.7465,61.7819,61.7323,61.7748,16333.1531
2011-06-29 13:40:00,87.2,87.2,87.04,87.08,15575.987020010816,61.789,61.789,61.6756,61.704,15575.987
2011-06-29 13:50:00,87.08,87.11,86.93,86.96,25743.645213628988,61.704,61.7252,61.5977,61.619,25743.6452
2011-06-29 14:00:00,86.97,86.98,86.83,86.83,55381.28718226068,61.626,61.6331,61.5268,61.5268,55381.2872
2011-06-29 14:10:00,86.85,86.88,86.73,86.82,32558.13953488372,61.541,61.5623,61.456,61.5198,32558.1395
2011-06-29 14:20:00,86.84,86.85,86.52,86.7,61222.282314764736,61.5339,61.541,61.3072,61.4347,61222.2823
2011-06-29 14:30:00,86.69,86.91,86.68,86.89,18280.15143320714,61.4276,61.5835,61.4206,61.5694,18280.1514
2011-06-29 14:40:00,86.92,86.99,86.79,86.89,21308.81557598702,61.5906,61.6402,61.4985,61.5694,21308.8156
2011-06-29 14:50:00,86.9,87.19,86.9,87.15,20659.8161168199,61.5764,61.7819,61.5764,61.7536,20659.8161
2011-06-29 15:00:00,87.14,87.22,87.06,87.06,20984.31584640346,61.7465,61.8032,61.6898,61.6898,20984.3158
2011-06-29 15:10:00,87.08,87.24,86.97,87.0,35586.8036776636,61.704,61.8174,61.626,61.6473,35586.8037
2011-06-29 15:20:00,87.0,87.13,86.92,87.04,35803.136830719304,61.6473,61.7394,61.5906,61.6756,35803.1368
2011-06-29 15:30:00,87.03,87.12,86.99,87.09,31584.640346133045,61.6686,61.7323,61.6402,61.7111,31584.6403
2011-06-29 15:40:00,87.1,87.15,87.03,87.07,68902.1092482423,61.7182,61.7536,61.6686,61.6969,68902.1092
2011-06-29 15:50:00,87.05,87.18,86.97,87.0,151649.54029204976,61.6827,61.7748,61.626,61.6473,151649.5403
2011-06-30 09:30:00,87.34,87.54,86.94,87.02,50405.62466197945,61.8882,62.0299,61.6048,61.6615,50405.6247
2011-06-30 09:40:00,86.99,87.73,86.94,87.52,52568.956192536505,61.6402,62.1646,61.6048,62.0158,52568.9562
2011-06-30 09:50:00,87.53,87.73,87.46,87.71,80043.26663061114,62.0229,62.1646,61.9733,62.1504,80043.2666
2011-06-30 10:00:00,87.71,87.91,87.69,87.84,153488.37209302324,62.1504,62.2921,62.1362,62.2425,153488.3721
2011-06-30 10:10:00,87.83,87.83,87.51,87.71,53650.62195781504,62.2354,62.2354,62.0087,62.1504,53650.622
2011-06-30 10:20:00,87.78,88.09,87.78,88.05,46727.961060032445,62.2,62.4197,62.2,62.3913,46727.9611
2011-06-30 10:30:00,88.0,88.03,87.86,88.01,35154.13737155219,62.3559,62.3771,62.2567,62.363,35154.1374
2011-06-30 10:40:00,88.01,88.13,87.95,88.05,38939.96755002704,62.363,62.448,62.3205,62.3913,38939.9676
2011-06-30 10:50:00,88.06,88.09,87.93,87.98,16549.486208761493,62.3984,62.4197,62.3063,62.3417,16549.4862
2011-06-30 11:00:00,88.02,88.26,88.01,88.24,30070.308274743104,62.3701,62.5401,62.363,62.526,30070.3083
2011-06-30 11:10:00,88.24,88.33,88.19,88.19,35370.470524607896,62.526,62.5897,62.4905,62.4905,35370.4705
2011-06-30 11:20:00,88.15,88.19,88.08,88.13,9843.158464034614,62.4622,62.4905,62.4126,62.448,9843.1585
2011-06-30 11:30:00,88.15,88.29,88.15,88.26,20984.31584640346,62.4622,62.5614,62.4622,62.5401,20984.3158
2011-06-30 11:40:00,88.25,88.37,88.2,88.37,20443.4829637642,62.533,62.6181,62.4976,62.6181,20443.483
2011-06-30 11:50:00,88.37,88.57,88.32,88.53,20118.98323418064,62.6181,62.7598,62.5826,62.7314,20118.9832
2011-06-30 12:00:00,88.52,88.62,88.5,88.62,12979.989183342346,62.7244,62.7952,62.7102,62.7952,12979.9892
2011-06-30 12:10:00,88.62,88.69,88.57,88.6,24121.146565711195,62.7952,62.8448,62.7598,62.781,24121.1466
2011-06-30 12:20:00,88.58,88.58,88.43,88.43,8545.159545700379,62.7669,62.7669,62.6606,62.6606,8545.1595
2011-06-30 12:30:00,88.43,88.43,88.2,88.21,12006.489994591671,62.6606,62.6606,62.4976,62.5047,12006.49
2011-06-30 12:40:00,88.24,88.24,88.15,88.16,8328.826392644673,62.526,62.526,62.4622,62.4693,8328.8264
2011-06-30 12:50:00,88.2,88.23,88.1,88.1,12763.656030286642,62.4976,62.5189,62.4267,62.4267,12763.656
2011-06-30 13:00:00,88.13,88.18,88.04,88.04,17090.319091400757,62.448,62.4834,62.3842,62.3842,17090.3191
2011-06-30 13:10:00,88.02,88.02,87.83,87.92,13196.322336398052,62.3701,62.3701,62.2354,62.2992,13196.3223
2011-06-30 13:20:00,87.92,87.98,87.77,87.83,22714.981070849102,62.2992,62.3417,62.1929,62.2354,22714.9811
2011-06-30 13:30:00,87.85,87.93,87.8,87.86,10924.824229313142,62.2496,62.3063,62.2142,62.2567,10924.8242
2011-06-30 13:40:00,87.83,87.86,87.74,87.75,12871.822606814494,62.2354,62.2567,62.1717,62.1787,12871.8226
2011-06-30 13:50:00,87.77,87.92,87.74,87.92,22498.6479177934,62.1929,62.2992,62.1717,62.2992,22498.6479
2011-06-30 14:00:00,87.94,88.03,87.93,88.01,12330.98972417523,62.3134,62.3771,62.3063,62.363,12330.9897
2011-06-30 14:10:00,87.99,88.02,87.89,87.91,10492.15792320173,62.3488,62.3701,62.2779,62.2921,10492.1579
2011-06-30 14:20:00,87.9,88.0,87.84,87.91,15684.153596538668,62.285,62.3559,62.2425,62.2921,15684.1536
2011-06-30 14:30:00,87.92,88.02,87.87,87.98,18820.984315846403,62.2992,62.3701,62.2638,62.3417,18820.9843
2011-06-30 14:40:00,87.97,88.04,87.91,87.95,18388.31800973499,62.3346,62.3842,62.2921,62.3205,18388.318
2011-06-30 14:50:00,87.94,88.04,87.86,87.9,18604.6511627907,62.3134,62.3842,62.2567,62.285,18604.6512
2011-06-30 15:00:00,87.92,87.92,87.75,87.86,19361.817198485667,62.2992,62.2992,62.1787,62.2567,19361.8172
2011-06-30 15:10:00,87.87,87.9,87.8,87.88,17198.48566792861,62.2638,62.285,62.2142,62.2709,17198.4857
2011-06-30 15:20:00,87.86,88.06,87.86,88.02,25310.978907517576,62.2567,62.3984,62.2567,62.3701,25310.9789
2011-06-30 15:30:00,88.02,88.29,88.0,88.26,51811.79015684153,62.3701,62.5614,62.3559,62.5401,51811.7902
2011-06-30 15:40:00,88.26,88.47,88.23,88.4,84153.59653866955,62.5401,62.6889,62.5189,62.6393,84153.5965
2011-06-30 15:50:00,88.41,88.45,88.33,88.34,158680.3677663602,62.6464,62.6748,62.5897,62.5968,158680.3678
2011-07-01 09:30:00,88.26,88.26,87.69,87.77,102541.91454840454,62.5401,62.5401,62.1362,62.1929,102541.9145
2011-07-01 09:40:00,87.77,87.94,87.56,87.82,24553.812871822607,62.1929,62.3134,62.0441,62.2283,24553.8129
2011-07-01 09:50:00,87.81,87.91,87.79,87.89,17198.48566792861,62.2213,62.2921,62.2071,62.2779,17198.4857
2011-07-01 10:00:00,87.87,88.55,87.87,88.35,39156.30070308274,62.2638,62.7456,62.2638,62.6039,39156.3007
2011-07-01 10:10:00,88.34,88.46,88.29,88.31,46295.29475392104,62.5968,62.6818,62.5614,62.5756,46295.2948
2011-07-01 10:20:00,88.32,88.64,88.32,88.58,20551.64954029205,62.5826,62.8094,62.5826,62.7669,20551.6495
2011-07-01 10:30:00,88.57,88.84,88.44,88.84,76149.26987560843,62.7598,62.9511,62.6677,62.9511,76149.2699
2011-07-01 10:40:00,88.83,88.84,88.53,88.62,24121.146565711195,62.944,62.9511,62.7314,62.7952,24121.1466
2011-07-01 10:50:00,88.64,88.76,88.61,88.68,28664.14277988101,62.8094,62.8944,62.7881,62.8377,28664.1428
2011-07-01 11:00:00,88.65,88.74,88.59,88.74,15792.320173066522,62.8165,62.8802,62.774,62.8802,15792.3202
2011-07-01 11:10:00,88.75,88.98,88.75,88.98,52136.2898864251,62.8873,63.0503,62.8873,63.0503,52136.2899
2011-07-01 11:20:00,88.99,89.21,88.98,89.21,40021.63331530557,63.0574,63.2133,63.0503,63.2133,40021.6333
2011-07-01 11:30:00,89.21,89.31,89.08,89.12,37641.968631692806,63.2133,63.2841,63.1212,63.1495,37641.9686
2011-07-01 11:40:00,89.14,89.23,89.13,89.23,19469.98377501352,63.1637,63.2275,63.1566,63.2275,19469.9838
2011-07-01 11:50:00,89.21,89.21,89.06,89.1,24986.47917793402,63.2133,63.2133,63.107,63.1353,24986.4792
2011-07-01 12:00:00,89.08,89.08,88.98,89.04,18280.15143320714,63.1212,63.1212,63.0503,63.0928,18280.1514
2011-07-01 12:10:00,89.02,89.09,88.95,88.97,7355.327203893997,63.0787,63.1283,63.029,63.0432,7355.3272
2011-07-01 12:20:00,88.94,88.98,88.87,88.87,19902.65008112493,63.022,63.0503,62.9724,62.9724,19902.6501
2011-07-01 12:30:00,88.88,88.9,88.79,88.8,17306.65224445646,62.9794,62.9936,62.9157,62.9228,17306.6522
2011-07-01 12:40:00,88.81,88.84,88.78,88.81,3785.830178474851,62.9298,62.9511,62.9086,62.9298,3785.8302
2011-07-01 12:50:00,88.79,88.79,88.65,88.74,14602.48783126014,62.9157,62.9157,62.8165,62.8802,14602.4878
2011-07-01 13:00:00,88.75,89.13,88.75,89.13,15575.987020010816,62.8873,63.1566,62.8873,63.1566,15575.987
2011-07-01 13:10:00,89.1,89.11,88.99,88.99,8869.659275283937,63.1353,63.1424,63.0574,63.0574,8869.6593
2011-07-01 13:20:00,88.98,89.08,88.96,88.99,6922.660897782585,63.0503,63.1212,63.0361,63.0574,6922.6609
2011-07-01 13:30:00,88.99,89.12,88.94,89.08,10383.991346673878,63.0574,63.1495,63.022,63.1212,10383.9913
2011-07-01 13:40:00,89.07,89.1,88.97,89.03,9626.825310978908,63.1141,63.1353,63.0432,63.0857,9626.8253
2011-07-01 13:50:00,89.01,89.24,89.0,89.22,11141.157382368849,63.0716,63.2345,63.0645,63.2204,11141.1574
2011-07-01 14:00:00,89.24,89.24,89.11,89.12,10167.658193618172,63.2345,63.2345,63.1424,63.1495,10167.6582
2011-07-01 14:10:00,89.1,89.14,88.95,88.95,30178.47485127096,63.1353,63.1637,63.029,63.029,30178.4749
2011-07-01 14:20:00,88.95,89.11,88.95,89.09,28772.30935640887,63.029,63.1424,63.029,63.1283,28772.3094
2011-07-01 14:30:00,89.06,89.13,89.05,89.13,8545.159545700379,63.107,63.1566,63.0999,63.1566,8545.1595
2011-07-01 14:40:00,89.1,89.26,89.08,89.26,8653.32612222823,63.1353,63.2487,63.1212,63.2487,8653.3261
2011-07-01 14:50:00,89.26,89.34,89.17,89.31,26284.478096268253,63.2487,63.3054,63.1849,63.2841,26284.4781
2011-07-01 15:00:00,89.29,89.43,89.27,89.27,38615.46782044348,63.27,63.3692,63.2558,63.2558,38615.4678
2011-07-01 15:10:00,89.26,89.29,89.18,89.22,23039.480800432662,63.2487,63.27,63.192,63.2204,23039.4808
2011-07-01 15:20:00,89.21,89.26,89.1,89.12,37425.6354786371,63.2133,63.2487,63.1353,63.1495,37425.6355
2011-07-01 15:30:00,89.11,89.18,89.06,89.17,33315.30557057869,63.1424,63.192,63.107,63.1849,33315.3056
2011-07-01 15:40:00,89.17,89.32,89.09,89.23,51487.290427257976,63.1849,63.2912,63.1283,63.2275,51487.2904
2011-07-01 15:50:00,89.24,89.26,89.09,89.16,70524.60789616009,63.2345,63.2487,63.1283,63.1779,70524.6079
2011-07-05 09:30:00,89.12,89.2,88.74,89.09,30611.141157382368,63.1495,63.2062,62.8802,63.1283,30611.1412
2011-07-05 09:40:00,89.19,89.19,88.96,89.05,47052.46078961601,63.1991,63.1991,63.0361,63.0999,47052.4608
2011-07-05 09:50:00,88.98,89.21,88.97,89.13,28231.47647376961,63.0503,63.2133,63.0432,63.1566,28231.4765
2011-07-05 10:00:00,89.19,89.43,89.11,89.34,32558.13953488372,63.1991,63.3692,63.1424,63.3054,32558.1395
2011-07-05 10:10:00,89.33,89.41,89.16,89.16,27798.8101676582,63.2983,63.355,63.1779,63.1779,27798.8102
2011-07-05 10:20:00,89.14,89.22,88.91,89.11,16765.819361817197,63.1637,63.2204,63.0007,63.1424,16765.8194
2011-07-05 10:30:00,89.1,89.21,89.05,89.14,6489.994591671173,63.1353,63.2133,63.0999,63.1637,6489.9946
2011-07-05 10:40:00,89.17,89.3,89.17,89.24,11249.3239588967,63.1849,63.2771,63.1849,63.2345,11249.324
2011-07-05 10:50:00,89.25,89.3,89.11,89.16,7896.160086533261,63.2416,63.2771,63.1424,63.1779,7896.1601
2011-07-05 11:00:00,89.13,89.17,88.9,89.0,14926.9875608437,63.1566,63.1849,62.9936,63.0645,14926.9876
2011-07-05 11:10:00,89.0,89.01,88.88,88.98,25202.812330989724,63.0645,63.0716,62.9794,63.0503,25202.8123
2011-07-05 11:20:00,88.99,89.11,88.91,88.97,19145.484045429963,63.0574,63.1424,63.0007,63.0432,19145.484
2011-07-05 11:30:00,88.95,89.16,88.91,89.06,18929.15089237425,63.029,63.1779,63.0007,63.107,18929.1509
2011-07-05 11:40:00,89.03,89.15,88.97,89.07,13845.32179556517,63.0857,63.1708,63.0432,63.1141,13845.3218
2011-07-05 11:50:00,89.07,89.21,89.03,89.19,16224.986479177933,63.1141,63.2133,63.0857,63.1991,16224.9865
2011-07-05 12:00:00,89.21,89.31,89.18,89.31,9194.159004867495,63.2133,63.2841,63.192,63.2841,9194.159
2011-07-05 12:10:00,89.33,89.37,89.25,89.34,22174.14818820984,63.2983,63.3267,63.2416,63.3054,22174.1482
2011-07-05 12:20:00,89.33,89.44,89.28,89.43,11790.156841535963,63.2983,63.3763,63.2629,63.3692,11790.1568
2011-07-05 12:30:00,89.44,89.45,89.41,89.41,11141.157382368849,63.3763,63.3833,63.355,63.355,11141.1574
2011-07-05 12:40:00,89.42,89.45,89.37,89.37,11357.490535424551,63.3621,63.3833,63.3267,63.3267,11357.4905
2011-07-05 12:50:00,89.38,89.39,89.34,89.36,7787.993510005408,63.3337,63.3408,63.3054,63.3196,7787.9935
2011-07-05 13:00:00,89.38,89.45,89.34,89.38,22282.314764737694,63.3337,63.3833,63.3054,63.3337,22282.3148
2011-07-05 13:10:00,89.35,89.36,89.32,89.33,10059.491617090318,63.3125,63.3196,63.2912,63.2983,10059.4916
2011-07-05 13:20:00,89.33,89.34,89.27,89.29,11141.157382368849,63.2983,63.3054,63.2558,63.27,11141.1574
2011-07-05 13:30:00,89.28,89.35,89.26,89.35,8436.992969172525,63.2629,63.3125,63.2487,63.3125,8436.993
2011-07-05 13:40:00,89.35,89.44,89.27,89.43,6273.661438615468,63.3125,63.3763,63.2558,63.3692,6273.6614
2011-07-05 13:50:00,89.44,89.49,89.41,89.49,8004.326663061114,63.3763,63.4117,63.355,63.4117,8004.3267
2011-07-05 14:00:00,89.49,89.49,89.2,89.3,32017.306652244457,63.4117,63.4117,63.2062,63.2771,32017.3067
2011-07-05 14:10:00,89.28,89.45,89.26,89.26,30502.97458085452,63.2629,63.3833,63.2487,63.2487,30502.9746
2011-07-05 14:20:00,89.27,89.28,89.08,89.19,32233.63980530016,63.2558,63.2629,63.1212,63.1991,32233.6398
2011-07-05 14:30:00,89.21,89.35,89.09,89.34,8653.32612222823,63.2133,63.3125,63.1283,63.3054,8653.3261
2011-07-05 14:40:00,89.33,89.4,89.29,89.33,10600.324499729582,63.2983,63.3479,63.27,63.2983,10600.3245
2011-07-05 14:50:00,89.31,89.31,89.2,89.24,32341.806381828013,63.2841,63.2841,63.2062,63.2345,32341.8064
2011-07-05 15:00:00,89.23,89.33,89.18,89.33,14386.154678204435,63.2275,63.2983,63.192,63.2983,14386.1547
2011-07-05 15:10:00,89.32,89.33,89.18,89.23,23472.14710654408,63.2912,63.2983,63.192,63.2275,23472.1471
2011-07-05 15:20:00,89.24,89.32,89.22,89.32,21200.648999459165,63.2345,63.2912,63.2204,63.2912,21200.649
2011-07-05 15:30:00,89.3,89.36,89.21,89.22,23688.480259599783,63.2771,63.3196,63.2133,63.2204,23688.4803
2011-07-05 15:40:00,89.22,89.25,89.04,89.07,47268.79394267171,63.2204,63.2416,63.0928,63.1141,47268.7939
2011-07-05 15:50:00,89.07,89.1,89.0,89.04,77988.10167658194,63.1141,63.1353,63.0645,63.0928,77988.1017
2011-07-06 09:30:00,89.0,89.49,88.88,89.36,42076.79826933477,63.0645,63.4117,62.9794,63.3196,42076.7983
2011-07-06 09:40:00,89.36,89.46,89.18,89.22,25959.97836668469,63.3196,63.3904,63.192,63.2204,25959.9784
2011-07-06 09:50:00,89.29,89.35,89.22,89.25,24337.4797187669,63.27,63.3125,63.2204,63.2416,24337.4797
2011-07-06 10:00:00,89.26,89.33,88.92,89.08,34072.47160627366,63.2487,63.2983,63.0078,63.1212,34072.4716
2011-07-06 10:10:00,89.11,89.21,88.95,89.01,20659.8161168199,63.1424,63.2133,63.029,63.0716,20659.8161
2011-07-06 10:20:00,89.0,89.37,88.95,89.35,21092.48242293132,63.0645,63.3267,63.029,63.3125,21092.4824
2011-07-06 10:30:00,89.35,89.43,89.29,89.43,23363.980530016222,63.3125,63.3692,63.27,63.3692,23363.9805
2011-07-06 10:40:00,89.4,89.4,89.18,89.21,33207.13899405084,63.3479,63.3479,63.192,63.2133,33207.139
2011-07-06 10:50:00,89.21,89.29,89.18,89.23,45970.79502433748,63.2133,63.27,63.192,63.2275,45970.795
2011-07-06 11:00:00,89.21,89.31,89.21,89.27,31909.1400757166,63.2133,63.2841,63.2133,63.2558,31909.1401
2011-07-06 11:10:00,89.27,89.32,89.21,89.26,64791.77934018388,63.2558,63.2912,63.2133,63.2487,64791.7793
2011-07-06 11:20:00,89.25,89.48,89.25,89.45,42942.1308815576,63.2416,63.4046,63.2416,63.3833,42942.1309
2011-07-06 11:30:00,89.45,89.63,89.43,89.55,58193.61817198485,63.3833,63.5109,63.3692,63.4542,58193.6182
2011-07-06 11:40:00,89.55,89.59,89.45,89.45,13196.322336398052,63.4542,63.4825,63.3833,63.3833,13196.3223
2011-07-06 11:50:00,89.47,89.52,89.44,89.44,34937.80421849649,63.3975,63.4329,63.3763,63.3763,34937.8042
2011-07-06 12:00:00,89.45,89.47,89.33,89.33,25419.145484045428,63.3833,63.3975,63.2983,63.2983,25419.1455
2011-07-06 12:10:00,89.33,89.36,89.25,89.31,22065.98161168199,63.2983,63.3196,63.2416,63.2841,22065.9816
2011-07-06 12:20:00,89.33,89.33,89.21,89.31,24878.312601406164,63.2983,63.2983,63.2133,63.2841,24878.3126
2011-07-06 12:30:00,89.31,89.4,89.27,89.4,32558.13953488372,63.2841,63.3479,63.2558,63.3479,32558.1395
2011-07-06 12:40:00,89.39,89.41,89.32,89.36,26068.14494321255,63.3408,63.355,63.2912,63.3196,26068.1449
2011-07-06 12:50:00,89.38,89.45,89.35,89.45,37425.6354786371,63.3337,63.3833,63.3125,63.3833,37425.6355
2011-07-06 13:00:00,89.43,89.54,89.43,89.43,47917.79340183883,63.3692,63.4471,63.3692,63.3692,47917.7934
2011-07-06 13:10:00,89.41,89.5,89.38,89.45,13088.1557598702,63.355,63.4188,63.3337,63.3833,13088.1558
2011-07-06 13:20:00,89.47,89.49,89.43,89.47,14386.154678204435,63.3975,63.4117,63.3692,63.3975,14386.1547
2011-07-06 13:30:00,89.42,89.45,89.37,89.41,13304.488912925906,63.3621,63.3833,63.3267,63.355,13304.4889
2011-07-06 13:40:00,89.39,89.41,89.29,89.33,35370.470524607896,63.3408,63.355,63.27,63.2983,35370.4705
2011-07-06 13:50:00,89.32,89.4,89.28,89.38,10816.657652785289,63.2912,63.3479,63.2629,63.3337,10816.6577
2011-07-06 14:00:00,89.38,89.4,89.25,89.25,31800.97349918875,63.3337,63.3479,63.2416,63.2416,31800.9735
2011-07-06 14:10:00,89.24,89.39,89.24,89.35,37425.6354786371,63.2345,63.3408,63.2345,63.3125,37425.6355
2011-07-06 14:20:00,89.36,89.4,89.25,89.36,42509.46457544619,63.3196,63.3479,63.2416,63.3196,42509.4646
2011-07-06 14:30:00,89.36,89.41,89.33,89.4,62412.11465657112,63.3196,63.355,63.2983,63.3479,62412.1147
2011-07-06 14:40:00,89.39,89.41,89.3,89.31,73553.27203893996,63.3408,63.355,63.2771,63.2841,73553.272
2011-07-06 14:50:00,89.31,89.42,89.29,89.29,41644.13196322336,63.2841,63.3621,63.27,63.27,41644.132
2011-07-06 15:00:00,89.29,89.45,89.27,89.45,53542.45538128718,63.27,63.3833,63.2558,63.3833,53542.4554
2011-07-06 15:10:00,89.45,89.47,89.34,89.4,54732.28772309356,63.3833,63.3975,63.3054,63.3479,54732.2877
2011-07-06 15:20:00,89.41,89.47,89.4,89.45,54515.95457003786,63.355,63.3975,63.3479,63.3833,54515.9546
2011-07-06 15:30:00,89.45,89.45,89.33,89.38,36776.63601946998,63.3833,63.3833,63.2983,63.3337,36776.636
2011-07-06 15:40:00,89.39,89.46,89.3,89.31,88804.75932936723,63.3408,63.3904,63.2771,63.2841,88804.7593
2011-07-06 15:50:00,89.34,89.49,89.33,89.48,104272.5797728502,63.3054,63.4117,63.2983,63.4046,104272.5798
2011-07-07 09:30:00,90.04,90.33,90.04,90.29,49215.79232017307,63.8014,64.0069,63.8014,63.9786,49215.7923
2011-07-07 09:40:00,90.2,90.4,90.06,90.13,20118.98323418064,63.9148,64.0565,63.8156,63.8652,20118.9832
2011-07-07 09:50:00,90.11,90.22,89.79,89.9,50297.4580854516,63.851,63.929,63.6243,63.7022,50297.4581
2011-07-07 10:00:00,89.88,89.89,89.66,89.75,30394.808004326664,63.688,63.6951,63.5321,63.5959,30394.808
2011-07-07 10:10:00,89.79,89.83,89.74,89.76,13304.488912925906,63.6243,63.6526,63.5888,63.603,13304.4889
2011-07-07 10:20:00,89.77,89.81,89.59,89.72,16982.152514872905,63.6101,63.6384,63.4825,63.5747,16982.1525
2011-07-07 10:30:00,89.74,89.91,89.68,89.87,20876.14926987561,63.5888,63.7093,63.5463,63.681,20876.1493
2011-07-07 10:40:00,89.87,89.9,89.63,89.66,28555.97620335316,63.681,63.7022,63.5109,63.5321,28555.9762
2011-07-07 10:50:00,89.67,89.71,89.6,89.71,4759.329367225527,63.5392,63.5676,63.4896,63.5676,4759.3294
2011-07-07 11:00:00,89.7,89.78,89.65,89.75,11681.990265008111,63.5605,63.6172,63.5251,63.5959,11681.9903
2011-07-07 11:10:00,89.74,89.76,89.68,89.72,9194.159004867495,63.5888,63.603,63.5463,63.5747,9194.159
2011-07-07 11:20:00,89.69,89.76,89.68,89.75,6489.994591671173,63.5534,63.603,63.5463,63.5959,6489.9946
2011-07-07 11:30:00,89.75,89.76,89.65,89.72,18388.31800973499,63.5959,63.603,63.5251,63.5747,18388.318
2011-07-07 11:40:00,89.7,89.71,89.63,89.65,19686.316928069227,63.5605,63.5676,63.5109,63.5251,19686.3169
2011-07-07 11:50:00,89.66,89.74,89.65,89.7,5516.495402920497,63.5321,63.5888,63.5251,63.5605,5516.4954
2011-07-07 12:00:00,89.71,89.82,89.66,89.82,9626.825310978908,63.5676,63.6455,63.5321,63.6455,9626.8253
2011-07-07 12:10:00,89.82,89.88,89.79,89.85,7679.826933477555,63.6455,63.688,63.6243,63.6668,7679.8269
2011-07-07 12:20:00,89.85,89.98,89.85,89.94,20659.8161168199,63.6668,63.7589,63.6668,63.7306,20659.8161
2011-07-07 12:30:00,89.94,90.01,89.94,89.99,19469.98377501352,63.7306,63.7802,63.7306,63.766,19469.9838
2011-07-07 12:40:00,89.99,90.05,89.99,90.05,10492.15792320173,63.766,63.8085,63.766,63.8085,10492.1579
2011-07-07 12:50:00,90.04,90.05,90.0,90.03,9194.159004867495,63.8014,63.8085,63.7731,63.7943,9194.159
2011-07-07 13:00:00,90.03,90.18,90.01,90.18,11790.156841535963,63.7943,63.9006,63.7802,63.9006,11790.1568
2011-07-07 13:10:00,90.15,90.15,90.07,90.14,5083.829096809086,63.8794,63.8794,63.8227,63.8723,5083.8291
2011-07-07 13:20:00,90.12,90.19,90.11,90.18,4759.329367225527,63.8581,63.9077,63.851,63.9006,4759.3294
2011-07-07 13:30:00,90.18,90.18,90.11,90.18,24661.97944835046,63.9006,63.9006,63.851,63.9006,24661.9794
2011-07-07 13:40:00,90.18,90.23,90.15,90.16,11249.3239588967,63.9006,63.936,63.8794,63.8864,11249.324
2011-07-07 13:50:00,90.18,90.22,90.09,90.15,10275.824770146024,63.9006,63.929,63.8368,63.8794,10275.8248
2011-07-07 14:00:00,90.15,90.19,90.13,90.19,19794.48350459708,63.8794,63.9077,63.8652,63.9077,19794.4835
2011-07-07 14:10:00,90.2,90.3,90.18,90.3,14169.821525148727,63.9148,63.9856,63.9006,63.9856,14169.8215
2011-07-07 14:20:00,90.31,90.51,90.27,90.5,43266.630611141154,63.9927,64.1344,63.9644,64.1274,43266.6306
2011-07-07 14:30:00,90.5,90.55,90.48,90.54,16441.31963223364,64.1274,64.1628,64.1132,64.1557,16441.3196
2011-07-07 14:40:00,90.54,90.58,90.53,90.53,17955.65170362358,64.1557,64.1841,64.1486,64.1486,17955.6517
2011-07-07 14:50:00,90.53,90.55,90.46,90.49,14494.321254732287,64.1486,64.1628,64.099,64.1203,14494.3213
2011-07-07 15:00:00,90.48,90.53,90.46,90.51,15035.154137371552,64.1132,64.1486,64.099,64.1344,15035.1541
2011-07-07 15:10:00,90.51,90.6,90.51,90.57,29745.808545159543,64.1344,64.1982,64.1344,64.177,29745.8085
2011-07-07 15:20:00,90.58,90.61,90.49,90.49,57003.78583017847,64.1841,64.2053,64.1203,64.1203,57003.7858
2011-07-07 15:30:00,90.48,90.54,90.37,90.44,52136.2898864251,64.1132,64.1557,64.0352,64.0848,52136.2899
2011-07-07 15:40:00,90.44,90.51,90.35,90.42,44889.12925905895,64.0848,64.1344,64.0211,64.0707,44889.1293
2011-07-07 15:50:00,90.41,90.48,90.4,90.46,77879.93510005408,64.0636,64.1132,64.0565,64.099,77879.9351
2011-07-08 09:30:00,89.4,89.5,89.21,89.36,27582.47701460249,63.3479,63.4188,63.2133,63.3196,27582.477
2011-07-08 09:40:00,89.38,89.58,89.27,89.29,18496.484586262843,63.3337,63.4755,63.2558,63.27,18496.4846
2011-07-08 09:50:00,89.27,89.78,89.27,89.62,21416.98215251488,63.2558,63.6172,63.2558,63.5038,21416.9822
2011-07-08 10:00:00,89.62,89.71,89.28,89.42,23363.980530016222,63.5038,63.5676,63.2629,63.3621,23363.9805
2011-07-08 10:10:00,89.37,89.37,88.96,89.08,21633.315305570577,63.3267,63.3267,63.0361,63.1212,21633.3153
2011-07-08 10:20:00,89.06,89.2,88.95,89.2,12330.98972417523,63.107,63.2062,63.029,63.2062,12330.9897
2011-07-08 10:30:00,89.18,89.27,89.0,89.22,34505.13791238507,63.192,63.2558,63.0645,63.2204,34505.1379
2011-07-08 10:40:00,89.2,89.33,89.15,89.21,20551.64954029205,63.2062,63.2983,63.1708,63.2133,20551.6495
2011-07-08 10:50:00,89.18,89.38,89.16,89.32,8220.65981611682,63.192,63.3337,63.1779,63.2912,8220.6598
2011-07-08 11:00:00,89.29,89.34,89.16,89.24,15251.487290427258,63.27,63.3054,63.1779,63.2345,15251.4873
2011-07-08 11:10:00,89.22,89.3,89.14,89.29,8653.32612222823,63.2204,63.2771,63.1637,63.27,8653.3261
2011-07-08 11:20:00,89.34,89.47,89.32,89.4,10600.324499729582,63.3054,63.3975,63.2912,63.3479,10600.3245
2011-07-08 11:30:00,89.43,89.81,89.38,89.77,20010.816657652784,63.3692,63.6384,63.3337,63.6101,20010.8167
2011-07-08 11:40:00,89.78,89.82,89.69,89.73,10708.491076257436,63.6172,63.6455,63.5534,63.5817,10708.4911
2011-07-08 11:50:00,89.71,89.91,89.71,89.83,9410.4921579232,63.5676,63.7093,63.5676,63.6526,9410.4922
2011-07-08 12:00:00,89.83,89.92,89.78,89.8,11898.323418063816,63.6526,63.7164,63.6172,63.6314,11898.3234
2011-07-08 12:10:00,89.8,89.8,89.64,89.73,36235.80313683072,63.6314,63.6314,63.518,63.5817,36235.8031
2011-07-08 12:20:00,89.75,89.8,89.64,89.67,7030.8274743104375,63.5959,63.6314,63.518,63.5392,7030.8275
2011-07-08 12:30:00,89.7,89.84,89.69,89.84,7787.993510005408,63.5605,63.6597,63.5534,63.6597,7787.9935
2011-07-08 12:40:00,89.84,90.01,89.84,89.91,5624.66197944835,63.6597,63.7802,63.6597,63.7093,5624.662
2011-07-08 12:50:00,89.88,89.9,89.84,89.88,7030.8274743104375,63.688,63.7022,63.6597,63.688,7030.8275
2011-07-08 13:00:00,89.86,89.86,89.78,89.8,7463.49378042185,63.6739,63.6739,63.6172,63.6314,7463.4938
2011-07-08 13:10:00,89.8,89.82,89.69,89.78,9734.99188750676,63.6314,63.6455,63.5534,63.6172,9734.9919
2011-07-08 13:20:00,89.78,89.88,89.71,89.88,5516.495402920497,63.6172,63.688,63.5676,63.688,5516.4954
2011-07-08 13:30:00,89.94,90.05,89.89,89.94,10492.15792320173,63.7306,63.8085,63.6951,63.7306,10492.1579
2011-07-08 13:40:00,89.94,89.98,89.67,89.69,17631.15197404002,63.7306,63.7589,63.5392,63.5534,17631.152
2011-07-08 13:50:00,89.67,89.8,89.67,89.78,6273.661438615468,63.5392,63.6314,63.5392,63.6172,6273.6614
2011-07-08 14:00:00,89.72,89.82,89.64,89.82,13737.155219037317,63.5747,63.6455,63.518,63.6455,13737.1552
2011-07-08 14:10:00,89.81,89.82,89.46,89.65,25310.978907517576,63.6384,63.6455,63.3904,63.5251,25310.9789
2011-07-08 14:20:00,89.6,89.61,89.49,89.58,6922.660897782585,63.4896,63.4967,63.4117,63.4755,6922.6609
2011-07-08 14:30:00,89.6,89.69,89.48,89.57,29204.97566252028,63.4896,63.5534,63.4046,63.4684,29204.9757
2011-07-08 14:40:00,89.57,89.62,89.48,89.57,14169.821525148727,63.4684,63.5038,63.4046,63.4684,14169.8215
2011-07-08 14:50:00,89.58,89.7,89.57,89.6,17631.15197404002,63.4755,63.5605,63.4684,63.4896,17631.152
2011-07-08 15:00:00,89.63,89.77,89.6,89.72,26825.31097890752,63.5109,63.6101,63.4896,63.5747,26825.311
2011-07-08 15:10:00,89.74,89.74,89.51,89.51,18712.81773931855,63.5888,63.5888,63.4259,63.4259,18712.8177
2011-07-08 15:20:00,89.51,89.57,89.43,89.53,23580.31368307193,63.4259,63.4684,63.3692,63.44,23580.3137
2011-07-08 15:30:00,89.5,89.76,89.48,89.69,53650.62195781504,63.4188,63.603,63.4046,63.5534,53650.622
2011-07-08 15:40:00,89.69,89.76,89.63,89.76,49972.95835586804,63.5534,63.603,63.5109,63.603,49972.9584
2011-07-08 15:50:00,89.76,89.78,89.67,89.72,104813.41265548945,63.603,63.6172,63.5392,63.5747,104813.4127
2011-07-11 09:30:00,88.82,88.93,88.58,88.72,55381.28718226068,62.9369,63.0149,62.7669,62.8661,55381.2872
2011-07-11 09:40:00,88.73,88.73,88.36,88.61,20659.8161168199,62.8732,62.8732,62.611,62.7881,20659.8161
2011-07-11 09:50:00,88.56,88.73,88.53,88.62,23363.980530016222,62.7527,62.8732,62.7314,62.7952,23363.9805
2011-07-11 10:00:00,88.6,88.62,88.14,88.17,22931.31422390481,62.781,62.7952,62.4551,62.4763,22931.3142
2011-07-11 10:10:00,88.17,88.36,88.07,88.08,22174.14818820984,62.4763,62.611,62.4055,62.4126,22174.1482
2011-07-11 10:20:00,88.13,88.22,88.02,88.16,16008.653326122228,62.448,62.5118,62.3701,62.4693,16008.6533
2011-07-11 10:30:00,88.15,88.23,87.98,88.01,33315.30557057869,62.4622,62.5189,62.3417,62.363,33315.3056
2011-07-11 10:40:00,88.05,88.12,87.97,88.02,18388.31800973499,62.3913,62.4409,62.3346,62.3701,18388.318
2011-07-11 10:50:00,88.06,88.06,87.77,87.77,20010.816657652784,62.3984,62.3984,62.1929,62.1929,20010.8167
2011-07-11 11:00:00,87.8,87.88,87.7,87.88,42725.79772850189,62.2142,62.2709,62.1433,62.2709,42725.7977
2011-07-11 11:10:00,87.9,88.05,87.88,88.01,20767.98269334776,62.285,62.3913,62.2709,62.363,20767.9827
2011-07-11 11:20:00,88.04,88.12,87.9,88.08,51379.12385073013,62.3842,62.4409,62.285,62.4126,51379.1239
2011-07-11 11:30:00,88.11,88.26,88.1,88.14,15792.320173066522,62.4338,62.5401,62.4267,62.4551,15792.3202
2011-07-11 11:40:00,88.1,88.3,88.1,88.27,20443.4829637642,62.4267,62.5685,62.4267,62.5472,20443.483
2011-07-11 11:50:00,88.28,88.42,88.25,88.26,16765.819361817197,62.5543,62.6535,62.533,62.5401,16765.8194
2011-07-11 12:00:00,88.24,88.32,88.19,88.29,8220.65981611682,62.526,62.5826,62.4905,62.5614,8220.6598
2011-07-11 12:10:00,88.28,88.35,88.16,88.29,7463.49378042185,62.5543,62.6039,62.4693,62.5614,7463.4938
2011-07-11 12:20:00,88.29,88.35,88.25,88.29,17090.319091400757,62.5614,62.6039,62.533,62.5614,17090.3191
2011-07-11 12:30:00,88.29,88.33,88.19,88.22,13088.1557598702,62.5614,62.5897,62.4905,62.5118,13088.1558
2011-07-11 12:40:00,88.19,88.3,88.04,88.07,15684.153596538668,62.4905,62.5685,62.3842,62.4055,15684.1536
2011-07-11 12:50:00,88.09,88.15,88.06,88.12,5949.161709031909,62.4197,62.4622,62.3984,62.4409,5949.1617
2011-07-11 13:00:00,88.15,88.17,88.06,88.06,11681.990265008111,62.4622,62.4763,62.3984,62.3984,11681.9903
2011-07-11 13:10:00,88.07,88.1,87.94,87.99,31909.1400757166,62.4055,62.4267,62.3134,62.3488,31909.1401
2011-07-11 13:20:00,87.99,88.07,87.99,88.06,15792.320173066522,62.3488,62.4055,62.3488,62.3984,15792.3202
2011-07-11 13:30:00,88.07,88.12,88.06,88.1,13088.1557598702,62.4055,62.4409,62.3984,62.4267,13088.1558
2011-07-11 13:40:00,88.08,88.12,87.98,88.12,9518.658734451054,62.4126,62.4409,62.3417,62.4409,9518.6587
2011-07-11 13:50:00,88.12,88.19,88.08,88.17,11249.3239588967,62.4409,62.4905,62.4126,62.4763,11249.324
2011-07-11 14:00:00,88.17,88.26,88.12,88.26,35370.470524607896,62.4763,62.5401,62.4409,62.5401,35370.4705
2011-07-11 14:10:00,88.26,88.27,88.06,88.06,29421.308815575987,62.5401,62.5472,62.3984,62.3984,29421.3088
2011-07-11 14:20:00,88.08,88.18,88.05,88.13,20335.316387236344,62.4126,62.4834,62.3913,62.448,20335.3164
2011-07-11 14:30:00,88.1,88.21,88.05,88.21,35911.30340724716,62.4267,62.5047,62.3913,62.5047,35911.3034
2011-07-11 14:40:00,88.23,88.23,88.06,88.06,19145.484045429963,62.5189,62.5189,62.3984,62.3984,19145.484
2011-07-11 14:50:00,88.05,88.11,88.02,88.1,16982.152514872905,62.3913,62.4338,62.3701,62.4267,16982.1525
2011-07-11 15:00:00,88.12,88.21,88.01,88.04,51270.95727420227,62.4409,62.5047,62.363,62.3842,51270.9573
2011-07-11 15:10:00,88.03,88.12,87.99,88.06,31909.1400757166,62.3771,62.4409,62.3488,62.3984,31909.1401
2011-07-11 15:20:00,88.07,88.22,87.98,88.21,67495.9437533802,62.4055,62.5118,62.3417,62.5047,67495.9438
2011-07-11 15:30:00,88.19,88.3,88.11,88.15,43807.46349378042,62.4905,62.5685,62.4338,62.4622,43807.4635
2011-07-11 15:40:00,88.18,88.23,88.01,88.06,92049.7566252028,62.4834,62.5189,62.363,62.3984,92049.7566
2011-07-11 15:50:00,88.06,88.17,88.0,88.1,111195.24067063276,62.3984,62.4763,62.3559,62.4267,111195.2407
2011-07-12 09:30:00,87.56,88.26,87.56,88.02,58950.78420767983,62.0441,62.5401,62.0441,62.3701,58950.7842
2011-07-12 09:40:00,88.0,88.31,87.93,88.05,31909.1400757166,62.3559,62.5756,62.3063,62.3913,31909.1401
2011-07-12 09:50:00,88.1,88.33,87.87,88.15,45646.29529475392,62.4267,62.5897,62.2638,62.4622,45646.2953
2011-07-12 10:00:00,88.15,88.32,88.1,88.2,44348.29637641968,62.4622,62.5826,62.4267,62.4976,44348.2964
2011-07-12 10:10:00,88.2,88.26,87.97,88.12,186587.34451054625,62.4976,62.5401,62.3346,62.4409,186587.3445
2011-07-12 10:20:00,88.13,88.18,87.81,87.94,56787.45267712277,62.448,62.4834,62.2213,62.3134,56787.4527
2011-07-12 10:30:00,87.92,87.94,87.8,87.91,20984.31584640346,62.2992,62.3134,62.2142,62.2921,20984.3158
2011-07-12 10:40:00,87.91,87.91,87.65,87.74,40995.13250405624,62.2921,62.2921,62.1079,62.1717,40995.1325
2011-07-12 10:50:00,87.73,87.94,87.68,87.88,48025.959978366685,62.1646,62.3134,62.1291,62.2709,48025.96
2011-07-12 11:00:00,87.86,88.07,87.79,87.83,61979.44835045971,62.2567,62.4055,62.2071,62.2354,61979.4484
2011-07-12 11:10:00,87.84,87.94,87.74,87.81,22498.6479177934,62.2425,62.3134,62.1717,62.2213,22498.6479
2011-07-12 11:20:00,87.81,87.97,87.78,87.87,25094.64575446187,62.2213,62.3346,62.2,62.2638,25094.6458
2011-07-12 11:30:00,87.87,87.95,87.78,87.78,37317.46890210925,62.2638,62.3205,62.2,62.2,37317.4689
2011-07-12 11:40:00,87.78,87.94,87.78,87.78,86316.9280692266,62.2,62.3134,62.2,62.2,86316.9281
2011-07-12 11:50:00,87.76,87.83,87.73,87.8,14277.98810167658,62.1858,62.2354,62.1646,62.2142,14277.9881
2011-07-12 12:00:00,87.8,87.94,87.76,87.87,41968.63169280692,62.2142,62.3134,62.1858,62.2638,41968.6317
2011-07-12 12:10:00,87.86,87.87,87.76,87.83,29421.308815575987,62.2567,62.2638,62.1858,62.2354,29421.3088
2011-07-12 12:20:00,87.82,87.85,87.72,87.75,29962.14169821525,62.2283,62.2496,62.1575,62.1787,29962.1417
2011-07-12 12:30:00,87.75,87.81,87.74,87.77,22282.314764737694,62.1787,62.2213,62.1717,62.1929,22282.3148
2011-07-12 12:40:00,87.74,87.81,87.7,87.7,15900.486749594374,62.1717,62.2213,62.1433,62.1433,15900.4867
2011-07-12 12:50:00,87.7,87.81,87.69,87.77,9734.99188750676,62.1433,62.2213,62.1362,62.1929,9734.9919
2011-07-12 13:00:00,87.76,87.81,87.72,87.77,25851.81179015684,62.1858,62.2213,62.1575,62.1929,25851.8118
2011-07-12 13:10:00,87.79,87.81,87.66,87.72,24445.64629529475,62.2071,62.2213,62.115,62.1575,24445.6463
2011-07-12 13:20:00,87.71,87.8,87.67,87.67,27041.64413196322,62.1504,62.2142,62.1221,62.1221,27041.6441
2011-07-12 13:30:00,87.67,87.86,87.67,87.84,33639.80530016225,62.1221,62.2567,62.1221,62.2425,33639.8053
2011-07-12 13:40:00,87.83,87.83,87.73,87.74,22498.6479177934,62.2354,62.2354,62.1646,62.1717,22498.6479
2011-07-12 13:50:00,87.74,87.77,87.67,87.7,11681.990265008111,62.1717,62.1929,62.1221,62.1433,11681.9903
2011-07-12 14:00:00,87.69,87.88,87.67,87.86,53326.12222823148,62.1362,62.2709,62.1221,62.2567,53326.1222
2011-07-12 14:10:00,87.87,88.0,87.84,87.97,187560.8436992969,62.2638,62.3559,62.2425,62.3346,187560.8437
2011-07-12 14:20:00,87.97,88.01,87.74,87.86,124283.39643050297,62.3346,62.363,62.1717,62.2567,124283.3964
2011-07-12 14:30:00,87.85,87.94,87.74,87.83,59167.11736073553,62.2496,62.3134,62.1717,62.2354,59167.1174
2011-07-12 14:40:00,87.85,87.89,87.77,87.85,43699.29691725257,62.2496,62.2779,62.1929,62.2496,43699.2969
2011-07-12 14:50:00,87.84,87.9,87.78,87.81,32558.13953488372,62.2425,62.285,62.2,62.2213,32558.1395
2011-07-12 15:00:00,87.8,87.91,87.8,87.86,36343.96971335857,62.2142,62.2921,62.2142,62.2567,36343.9697
2011-07-12 15:10:00,87.86,87.88,87.7,87.86,24012.979989183343,62.2567,62.2709,62.1433,62.2567,24012.98
2011-07-12 15:20:00,87.85,87.89,87.62,87.75,49540.29204975662,62.2496,62.2779,62.0866,62.1787,49540.292
2011-07-12 15:30:00,87.75,87.84,87.7,87.8,42833.96430502975,62.1787,62.2425,62.1433,62.2142,42833.9643
2011-07-12 15:40:00,87.81,87.82,87.49,87.5,89453.75878853434,62.2213,62.2283,61.9945,62.0016,89453.7588
2011-07-12 15:50:00,87.51,87.67,87.51,87.6,62195.78150351541,62.0087,62.1221,62.0087,62.0725,62195.7815
2011-07-13 09:30:00,88.01,88.15,87.83,87.88,41427.79881016766,62.363,62.4622,62.2354,62.2709,41427.7988
2011-07-13 09:40:00,87.88,87.98,87.85,87.86,23688.480259599783,62.2709,62.3417,62.2496,62.2567,23688.4803
2011-07-13 09:50:00,87.88,87.9,87.5,87.57,18604.6511627907,62.2709,62.285,62.0016,62.0512,18604.6512
2011-07-13 10:00:00,87.62,88.17,87.62,88.02,55597.62033531639,62.0866,62.4763,62.0866,62.3701,55597.6203
2011-07-13 10:10:00,88.01,88.25,87.92,88.08,29745.808545159543,62.363,62.533,62.2992,62.4126,29745.8085
2011-07-13 10:20:00,88.13,88.22,87.97,87.97,20227.14981070849,62.448,62.5118,62.3346,62.3346,20227.1498
2011-07-13 10:30:00,88.0,88.35,88.0,88.23,28555.97620335316,62.3559,62.6039,62.3559,62.5189,28555.9762
2011-07-13 10:40:00,88.23,88.24,88.08,88.08,30827.474310438072,62.5189,62.526,62.4126,62.4126,30827.4743
2011-07-13 10:50:00,88.1,88.15,88.05,88.11,23580.31368307193,62.4267,62.4622,62.3913,62.4338,23580.3137
2011-07-13 11:00:00,88.1,88.1,87.94,88.01,18929.15089237425,62.4267,62.4267,62.3134,62.363,18929.1509
2011-07-13 11:10:00,87.98,88.06,87.97,88.05,19361.817198485667,62.3417,62.3984,62.3346,62.3913,19361.8172
2011-07-13 11:20:00,88.07,88.16,88.05,88.08,14061.654948620877,62.4055,62.4693,62.3913,62.4126,14061.6549
2011-07-13 11:30:00,88.07,88.07,87.99,88.05,16116.81990265008,62.4055,62.4055,62.3488,62.3913,16116.8199
2011-07-13 11:40:00,88.06,88.1,88.0,88.09,28231.47647376961,62.3984,62.4267,62.3559,62.4197,28231.4765
2011-07-13 11:50:00,88.09,88.12,88.05,88.07,29096.809085992427,62.4197,62.4409,62.3913,62.4055,29096.8091
2011-07-13 12:00:00,88.09,88.14,88.05,88.11,23796.646836127635,62.4197,62.4551,62.3913,62.4338,23796.6468
2011-07-13 12:10:00,88.14,88.23,88.12,88.19,11465.657111952409,62.4551,62.5189,62.4409,62.4905,11465.6571
2011-07-13 12:20:00,88.21,88.23,88.03,88.06,11357.490535424551,62.5047,62.5189,62.3771,62.3984,11357.4905
2011-07-13 12:30:00,88.05,88.09,88.04,88.06,10708.491076257436,62.3913,62.4197,62.3842,62.3984,10708.4911
2011-07-13 12:40:00,88.07,88.14,88.03,88.14,14710.654407787992,62.4055,62.4551,62.3771,62.4551,14710.6544
2011-07-13 12:50:00,88.13,88.16,88.05,88.1,7679.826933477555,62.448,62.4693,62.3913,62.4267,7679.8269
2011-07-13 13:00:00,88.08,88.14,88.02,88.08,70957.2742022715,62.4126,62.4551,62.3701,62.4126,70957.2742
2011-07-13 13:10:00,88.1,88.1,88.01,88.05,36452.13628988642,62.4267,62.4267,62.363,62.3913,36452.1363
2011-07-13 13:20:00,88.07,88.08,88.01,88.05,11573.82368848026,62.4055,62.4126,62.363,62.3913,11573.8237
2011-07-13 13:30:00,88.02,88.15,88.01,88.12,22174.14818820984,62.3701,62.4622,62.363,62.4409,22174.1482
2011-07-13 13:40:00,88.11,88.14,88.01,88.04,21957.815035154137,62.4338,62.4551,62.363,62.3842,21957.815
2011-07-13 13:50:00,88.03,88.1,87.98,88.08,46403.46133044889,62.3771,62.4267,62.3417,62.4126,46403.4613
2011-07-13 14:00:00,88.07,88.16,88.0,88.07,22282.314764737694,62.4055,62.4693,62.3559,62.4055,22282.3148
2011-07-13 14:10:00,88.09,88.11,87.98,88.07,52460.78961600865,62.4197,62.4338,62.3417,62.4055,52460.7896
2011-07-13 14:20:00,88.07,88.1,87.73,87.83,56138.45321795565,62.4055,62.4267,62.1646,62.2354,56138.4532
2011-07-13 14:30:00,87.83,87.95,87.83,87.85,20984.31584640346,62.2354,62.3205,62.2354,62.2496,20984.3158
2011-07-13 14:40:00,87.86,87.86,87.74,87.8,16008.653326122228,62.2567,62.2567,62.1717,62.2142,16008.6533
2011-07-13 14:50:00,87.81,87.93,87.75,87.78,17522.98539751217,62.2213,62.3063,62.1787,62.2,17522.9854
2011-07-13 15:00:00,87.81,87.94,87.64,87.74,23147.64737696052,62.2213,62.3134,62.1008,62.1717,23147.6474
2011-07-13 15:10:00,87.75,87.79,87.53,87.65,90427.257977285,62.1787,62.2071,62.0229,62.1079,90427.258
2011-07-13 15:20:00,87.65,87.76,87.59,87.7,86316.9280692266,62.1079,62.1858,62.0654,62.1433,86316.9281
2011-07-13 15:30:00,87.67,87.78,87.61,87.67,48566.792861005946,62.1221,62.2,62.0795,62.1221,48566.7929
2011-07-13 15:40:00,87.64,87.67,87.49,87.61,121254.73228772308,62.1008,62.1221,61.9945,62.0795,121254.7323
2011-07-13 15:50:00,87.6,87.79,87.55,87.75,116387.23634396972,62.0725,62.2071,62.037,62.1787,116387.2363
2011-07-14 09:30:00,87.92,87.92,87.42,87.74,29853.9751216874,62.2992,62.2992,61.9449,62.1717,29853.9751
2011-07-14 09:40:00,87.76,88.12,87.76,88.11,17306.65224445646,62.1858,62.4409,62.1858,62.4338,17306.6522
2011-07-14 09:50:00,88.12,88.24,88.02,88.02,27474.31043807464,62.4409,62.526,62.3701,62.3701,27474.3104
2011-07-14 10:00:00,88.05,88.09,87.87,87.96,22390.48134126555,62.3913,62.4197,62.2638,62.3275,22390.4813
2011-07-14 10:10:00,87.97,88.12,87.83,88.01,21525.148729042725,62.3346,62.4409,62.2354,62.363,21525.1487
2011-07-14 10:20:00,88.02,88.19,88.0,88.1,15251.487290427258,62.3701,62.4905,62.3559,62.4267,15251.4873
2011-07-14 10:30:00,88.1,88.13,87.69,87.73,13953.488372093025,62.4267,62.448,62.1362,62.1646,13953.4884
2011-07-14 10:40:00,87.74,87.78,87.61,87.71,21416.98215251488,62.1717,62.2,62.0795,62.1504,21416.9822
2011-07-14 10:50:00,87.64,87.72,87.33,87.42,23147.64737696052,62.1008,62.1575,61.8811,61.9449,23147.6474
2011-07-14 11:00:00,87.4,87.67,87.4,87.65,13196.322336398052,61.9307,62.1221,61.9307,62.1079,13196.3223
2011-07-14 11:10:00,87.65,87.77,87.42,87.74,21308.81557598702,62.1079,62.1929,61.9449,62.1717,21308.8156
2011-07-14 11:20:00,87.74,87.79,87.64,87.7,9302.32558139535,62.1717,62.2071,62.1008,62.1433,9302.3256
2011-07-14 11:30:00,87.68,87.68,87.07,87.15,35045.97079502434,62.1291,62.1291,61.6969,61.7536,35045.9708
2011-07-14 11:40:00,87.14,87.52,87.14,87.51,15035.154137371552,61.7465,62.0158,61.7465,62.0087,15035.1541
2011-07-14 11:50:00,87.51,87.61,87.49,87.54,7247.160627366144,62.0087,62.0795,61.9945,62.0299,7247.1606
2011-07-14 12:00:00,87.54,87.55,87.42,87.43,15143.320713899404,62.0299,62.037,61.9449,61.952,15143.3207
2011-07-14 12:10:00,87.48,87.48,86.99,87.06,27149.81070849108,61.9874,61.9874,61.6402,61.6898,27149.8107
2011-07-14 12:20:00,87.07,87.23,87.02,87.23,20876.14926987561,61.6969,61.8103,61.6615,61.8103,20876.1493
2011-07-14 12:30:00,87.23,87.29,87.19,87.28,8220.65981611682,61.8103,61.8528,61.7819,61.8457,8220.6598
2011-07-14 12:40:00,87.28,87.41,87.21,87.25,13737.155219037317,61.8457,61.9378,61.7961,61.8244,13737.1552
2011-07-14 12:50:00,87.25,87.25,87.0,87.04,10924.824229313142,61.8244,61.8244,61.6473,61.6756,10924.8242
2011-07-14 13:00:00,87.03,87.08,86.9,87.01,21957.815035154137,61.6686,61.704,61.5764,61.6544,21957.815
2011-07-14 13:10:00,87.01,87.04,86.76,86.76,8977.82585181179,61.6544,61.6756,61.4772,61.4772,8977.8259
2011-07-14 13:20:00,86.73,87.04,86.71,87.01,17522.98539751217,61.456,61.6756,61.4418,61.6544,17522.9854
2011-07-14 13:30:00,86.99,87.22,86.93,86.93,61114.11573823688,61.6402,61.8032,61.5977,61.5977,61114.1157
2011-07-14 13:40:00,86.91,87.02,86.83,86.9,18712.81773931855,61.5835,61.6615,61.5268,61.5764,18712.8177
2011-07-14 13:50:00,86.9,86.9,86.75,86.88,28664.14277988101,61.5764,61.5764,61.4702,61.5623,28664.1428
2011-07-14 14:00:00,86.88,86.97,86.76,86.85,29962.14169821525,61.5623,61.626,61.4772,61.541,29962.1417
2011-07-14 14:10:00,86.87,87.04,86.87,86.93,28555.97620335316,61.5552,61.6756,61.5552,61.5977,28555.9762
2011-07-14 14:20:00,86.94,87.0,86.79,86.92,14818.820984315846,61.6048,61.6473,61.4985,61.5906,14818.821
2011-07-14 14:30:00,86.89,86.98,86.8,86.88,30827.474310438072,61.5694,61.6331,61.5056,61.5623,30827.4743
2011-07-14 14:40:00,86.88,87.03,86.88,86.88,15792.320173066522,61.5623,61.6686,61.5623,61.5623,15792.3202
2011-07-14 14:50:00,86.84,86.89,86.74,86.88,12871.822606814494,61.5339,61.5694,61.4631,61.5623,12871.8226
2011-07-14 15:00:00,86.88,86.94,86.62,86.67,30935.640886965928,61.5623,61.6048,61.378,61.4135,30935.6409
2011-07-14 15:10:00,86.66,86.77,86.62,86.76,22174.14818820984,61.4064,61.4843,61.378,61.4772,22174.1482
2011-07-14 15:20:00,86.76,86.88,86.74,86.81,29313.14223904813,61.4772,61.5623,61.4631,61.5127,29313.1422
2011-07-14 15:30:00,86.8,87.08,86.76,87.01,42833.96430502975,61.5056,61.704,61.4772,61.6544,42833.9643
2011-07-14 15:40:00,87.0,87.03,86.81,86.87,30827.474310438072,61.6473,61.6686,61.5127,61.5552,30827.4743
2011-07-14 15:50:00,86.87,86.89,86.72,86.83,63061.11411573824,61.5552,61.5694,61.4489,61.5268,63061.1141
2011-07-15 09:30:00,87.17,87.21,86.75,86.79,150351.5413737155,61.7678,61.7961,61.4702,61.4985,150351.5414
2011-07-15 09:40:00,86.8,86.86,86.58,86.64,22714.981070849102,61.5056,61.5481,61.3497,61.3922,22714.9811
2011-07-15 09:50:00,86.67,86.76,86.41,86.65,35694.97025419145,61.4135,61.4772,61.2292,61.3993,35694.9703
2011-07-15 10:00:00,86.65,87.05,86.65,86.79,24661.97944835046,61.3993,61.6827,61.3993,61.4985,24661.9794
2011-07-15 10:10:00,86.75,86.82,86.53,86.53,21957.815035154137,61.4702,61.5198,61.3143,61.3143,21957.815
2011-07-15 10:20:00,86.5,86.52,86.32,86.48,21633.315305570577,61.293,61.3072,61.1655,61.2788,21633.3153
2011-07-15 10:30:00,86.48,86.56,86.36,86.39,13953.488372093025,61.2788,61.3355,61.1938,61.2151,13953.4884
2011-07-15 10:40:00,86.39,86.88,86.33,86.76,25202.812330989724,61.2151,61.5623,61.1725,61.4772,25202.8123
2011-07-15 10:50:00,86.72,86.83,86.52,86.63,12763.656030286642,61.4489,61.5268,61.3072,61.3851,12763.656
2011-07-15 11:00:00,86.61,86.91,86.61,86.75,24121.146565711195,61.371,61.5835,61.371,61.4702,24121.1466
2011-07-15 11:10:00,86.76,87.05,86.72,86.94,20335.316387236344,61.4772,61.6827,61.4489,61.6048,20335.3164
2011-07-15 11:20:00,86.93,86.96,86.83,86.86,10492.15792320173,61.5977,61.619,61.5268,61.5481,10492.1579
2011-07-15 11:30:00,86.88,86.91,86.78,86.91,10708.491076257436,61.5623,61.5835,61.4914,61.5835,10708.4911
2011-07-15 11:40:00,86.88,86.9,86.74,86.79,15035.154137371552,61.5623,61.5764,61.4631,61.4985,15035.1541
2011-07-15 11:50:00,86.79,86.88,86.74,86.74,5732.828555976204,61.4985,61.5623,61.4631,61.4631,5732.8286
2011-07-15 12:00:00,86.77,87.16,86.73,86.99,30827.474310438072,61.4843,61.7607,61.456,61.6402,30827.4743
2011-07-15 12:10:00,86.98,87.04,86.76,86.79,10275.824770146024,61.6331,61.6756,61.4772,61.4985,10275.8248
2011-07-15 12:20:00,86.79,86.87,86.74,86.87,13196.322336398052,61.4985,61.5552,61.4631,61.5552,13196.3223
2011-07-15 12:30:00,86.88,86.93,86.73,86.75,8112.493239588966,61.5623,61.5977,61.456,61.4702,8112.4932
2011-07-15 12:40:00,86.75,86.79,86.57,86.72,19469.98377501352,61.4702,61.4985,61.3426,61.4489,19469.9838
2011-07-15 12:50:00,86.75,86.83,86.69,86.76,15900.486749594374,61.4702,61.5268,61.4276,61.4772,15900.4867
2011-07-15 13:00:00,86.73,86.86,86.72,86.86,16657.652785289345,61.456,61.5481,61.4489,61.5481,16657.6528
2011-07-15 13:10:00,86.86,86.88,86.81,86.85,9302.32558139535,61.5481,61.5623,61.5127,61.541,9302.3256
2011-07-15 13:20:00,86.84,86.95,86.81,86.88,12871.822606814494,61.5339,61.6119,61.5127,61.5623,12871.8226
2011-07-15 13:30:00,86.89,86.93,86.81,86.82,4975.662520281233,61.5694,61.5977,61.5127,61.5198,4975.6625
2011-07-15 13:40:00,86.82,86.86,86.77,86.79,9410.4921579232,61.5198,61.5481,61.4843,61.4985,9410.4922
2011-07-15 13:50:00,86.78,86.78,86.62,86.62,9085.992428339645,61.4914,61.4914,61.378,61.378,9085.9924
2011-07-15 14:00:00,86.63,86.66,86.6,86.61,11898.323418063816,61.3851,61.4064,61.3639,61.371,11898.3234
2011-07-15 14:10:00,86.63,86.7,86.55,86.67,11573.82368848026,61.3851,61.4347,61.3284,61.4135,11573.8237
2011-07-15 14:20:00,86.65,86.65,86.52,86.55,11681.990265008111,61.3993,61.3993,61.3072,61.3284,11681.9903
2011-07-15 14:30:00,86.58,86.69,86.58,86.65,10167.658193618172,61.3497,61.4276,61.3497,61.3993,10167.6582
2011-07-15 14:40:00,86.65,86.83,86.63,86.75,12330.98972417523,61.3993,61.5268,61.3851,61.4702,12330.9897
2011-07-15 14:50:00,86.76,86.86,86.66,86.66,25635.478637101136,61.4772,61.5481,61.4064,61.4064,25635.4786
2011-07-15 15:00:00,86.66,86.8,86.57,86.79,22714.981070849102,61.4064,61.5056,61.3426,61.4985,22714.9811
2011-07-15 15:10:00,86.82,86.83,86.73,86.79,13412.655489453758,61.5198,61.5268,61.456,61.4985,13412.6555
2011-07-15 15:20:00,86.76,87.05,86.76,87.0,17847.485127095726,61.4772,61.6827,61.4772,61.6473,17847.4851
2011-07-15 15:30:00,87.0,87.15,86.98,87.08,27906.97674418605,61.6473,61.7536,61.6331,61.704,27906.9767
2011-07-15 15:40:00,87.1,87.25,87.06,87.16,64683.61276365603,61.7182,61.8244,61.6898,61.7607,64683.6128
2011-07-15 15:50:00,87.16,87.19,87.08,87.19,88588.42617631152,61.7607,61.7819,61.704,61.7819,88588.4262
2011-07-18 09:30:00,86.72,86.77,86.07,86.73,23904.813412655487,61.4489,61.4843,60.9883,61.456,23904.8134
2011-07-18 09:40:00,86.74,86.9,86.6,86.6,14061.654948620877,61.4631,61.5764,61.3639,61.3639,14061.6549
2011-07-18 09:50:00,86.54,86.67,86.41,86.62,16657.652785289345,61.3213,61.4135,61.2292,61.378,16657.6528
2011-07-18 10:00:00,86.62,86.73,86.12,86.2,37641.968631692806,61.378,61.456,61.0237,61.0804,37641.9686
2011-07-18 10:10:00,86.18,86.32,86.1,86.24,18496.484586262843,61.0663,61.1655,61.0096,61.1088,18496.4846
2011-07-18 10:20:00,86.27,86.3,86.14,86.27,21308.81557598702,61.13,61.1513,61.0379,61.13,21308.8156
2011-07-18 10:30:00,86.25,86.25,86.04,86.05,20227.14981070849,61.1159,61.1159,60.9671,60.9741,20227.1498
2011-07-18 10:40:00,86.14,86.29,86.0,86.02,21416.98215251488,61.0379,61.1442,60.9387,60.9529,21416.9822
2011-07-18 10:50:00,86.02,86.17,85.86,86.14,15251.487290427258,60.9529,61.0592,60.8395,61.0379,15251.4873
2011-07-18 11:00:00,86.13,86.14,86.01,86.05,14710.654407787992,61.0308,61.0379,60.9458,60.9741,14710.6544
2011-07-18 11:10:00,86.06,86.12,86.0,86.09,14061.654948620877,60.9812,61.0237,60.9387,61.0025,14061.6549
2011-07-18 11:20:00,86.09,86.18,86.06,86.06,7463.49378042185,61.0025,61.0663,60.9812,60.9812,7463.4938
2011-07-18 11:30:00,86.06,86.16,85.88,85.95,16333.153055705789,60.9812,61.0521,60.8537,60.9033,16333.1531
2011-07-18 11:40:00,85.95,85.97,85.72,85.79,26392.644672796105,60.9033,60.9175,60.7403,60.7899,26392.6447
2011-07-18 11:50:00,85.81,85.92,85.73,85.78,15792.320173066522,60.8041,60.882,60.7474,60.7828,15792.3202
2011-07-18 12:00:00,85.81,85.85,85.69,85.72,15143.320713899404,60.8041,60.8324,60.719,60.7403,15143.3207
2011-07-18 12:10:00,85.77,85.88,85.74,85.82,16549.486208761493,60.7757,60.8537,60.7545,60.8112,16549.4862
2011-07-18 12:20:00,85.82,85.9,85.78,85.82,32774.47268793943,60.8112,60.8679,60.7828,60.8112,32774.4727
2011-07-18 12:30:00,85.81,85.89,85.7,85.87,9951.325040562466,60.8041,60.8608,60.7261,60.8466,9951.325
2011-07-18 12:40:00,85.87,86.05,85.84,85.98,26825.31097890752,60.8466,60.9741,60.8253,60.9245,26825.311
2011-07-18 12:50:00,85.97,86.07,85.96,86.04,22931.31422390481,60.9175,60.9883,60.9104,60.9671,22931.3142
2011-07-18 13:00:00,86.06,86.1,86.0,86.1,8112.493239588966,60.9812,61.0096,60.9387,61.0096,8112.4932
2011-07-18 13:10:00,86.1,86.12,85.86,85.89,15143.320713899404,61.0096,61.0237,60.8395,60.8608,15143.3207
2011-07-18 13:20:00,85.88,85.91,85.84,85.85,11357.490535424551,60.8537,60.8749,60.8253,60.8324,11357.4905
2011-07-18 13:30:00,85.87,85.95,85.84,85.9,33639.80530016225,60.8466,60.9033,60.8253,60.8679,33639.8053
2011-07-18 13:40:00,85.92,85.92,85.86,85.89,8545.159545700379,60.882,60.882,60.8395,60.8608,8545.1595
2011-07-18 13:50:00,85.88,85.9,85.82,85.88,18496.484586262843,60.8537,60.8679,60.8112,60.8537,18496.4846
2011-07-18 14:00:00,85.86,85.86,85.7,85.84,11681.990265008111,60.8395,60.8395,60.7261,60.8253,11681.9903
2011-07-18 14:10:00,85.85,85.9,85.79,85.84,12655.489453758788,60.8324,60.8679,60.7899,60.8253,12655.4895
2011-07-18 14:20:00,85.86,85.86,85.71,85.71,8112.493239588966,60.8395,60.8395,60.7332,60.7332,8112.4932
2011-07-18 14:30:00,85.74,85.75,85.59,85.7,14169.821525148727,60.7545,60.7616,60.6482,60.7261,14169.8215
2011-07-18 14:40:00,85.68,85.8,85.66,85.72,9194.159004867495,60.712,60.797,60.6978,60.7403,9194.159
2011-07-18 14:50:00,85.76,85.85,85.68,85.85,8220.65981611682,60.7686,60.8324,60.712,60.8324,8220.6598
2011-07-18 15:00:00,85.85,85.94,85.78,85.78,14277.98810167658,60.8324,60.8962,60.7828,60.7828,14277.9881
2011-07-18 15:10:00,85.78,85.82,85.73,85.79,17847.485127095726,60.7828,60.8112,60.7474,60.7899,17847.4851
2011-07-18 15:20:00,85.77,85.8,85.7,85.78,22282.314764737694,60.7757,60.797,60.7261,60.7828,22282.3148
2011-07-18 15:30:00,85.78,85.88,85.7,85.88,47917.79340183883,60.7828,60.8537,60.7261,60.8537,47917.7934
2011-07-18 15:40:00,85.89,85.97,85.74,85.89,72471.60627366144,60.8608,60.9175,60.7545,60.8608,72471.6063
2011-07-18 15:50:00,85.88,86.02,85.87,85.91,69767.44186046511,60.8537,60.9529,60.8466,60.8749,69767.4419
2011-07-19 09:30:00,86.36,87.16,86.36,87.12,28772.30935640887,61.1938,61.7607,61.1938,61.7323,28772.3094
2011-07-19 09:40:00,87.12,87.22,86.64,86.76,32990.80584099513,61.7323,61.8032,61.3922,61.4772,32990.8058
2011-07-19 09:50:00,86.75,87.21,86.72,87.17,25310.978907517576,61.4702,61.7961,61.4489,61.7678,25310.9789
2011-07-19 10:00:00,87.16,87.23,87.05,87.2,20876.14926987561,61.7607,61.8103,61.6827,61.789,20876.1493
2011-07-19 10:10:00,87.16,87.16,87.0,87.1,16549.486208761493,61.7607,61.7607,61.6473,61.7182,16549.4862
2011-07-19 10:20:00,87.11,87.14,87.0,87.05,13304.488912925906,61.7252,61.7465,61.6473,61.6827,13304.4889
2011-07-19 10:30:00,87.08,87.08,86.95,86.97,18496.484586262843,61.704,61.704,61.6119,61.626,18496.4846
2011-07-19 10:40:00,86.97,87.09,86.88,87.09,8004.326663061114,61.626,61.7111,61.5623,61.7111,8004.3267
2011-07-19 10:50:00,87.09,87.14,86.94,87.0,9194.159004867495,61.7111,61.7465,61.6048,61.6473,9194.159
2011-07-19 11:00:00,87.01,87.01,86.82,86.87,13845.32179556517,61.6544,61.6544,61.5198,61.5552,13845.3218
2011-07-19 11:10:00,86.86,87.0,86.83,86.93,12330.98972417523,61.5481,61.6473,61.5268,61.5977,12330.9897
2011-07-19 11:20:00,86.95,87.12,86.94,87.12,11465.657111952409,61.6119,61.7323,61.6048,61.7323,11465.6571
2011-07-19 11:30:00,87.08,87.13,86.89,86.92,18496.484586262843,61.704,61.7394,61.5694,61.5906,18496.4846
2011-07-19 11:40:00,86.93,86.95,86.83,86.87,11790.156841535963,61.5977,61.6119,61.5268,61.5552,11790.1568
2011-07-19 11:50:00,86.88,86.95,86.86,86.91,13304.488912925906,61.5623,61.6119,61.5481,61.5835,13304.4889
2011-07-19 12:00:00,86.9,86.96,86.87,86.94,13088.1557598702,61.5764,61.619,61.5552,61.6048,13088.1558
2011-07-19 12:10:00,86.94,87.14,86.94,87.03,15575.987020010816,61.6048,61.7465,61.6048,61.6686,15575.987
2011-07-19 12:20:00,87.05,87.06,86.98,86.98,6381.828015143321,61.6827,61.6898,61.6331,61.6331,6381.828
2011-07-19 12:30:00,86.99,87.09,86.97,86.97,15575.987020010816,61.6402,61.7111,61.626,61.626,15575.987
2011-07-19 12:40:00,86.96,86.98,86.87,86.88,17414.818820984314,61.619,61.6331,61.5552,61.5623,17414.8188
2011-07-19 12:50:00,86.89,87.0,86.88,86.89,8328.826392644673,61.5694,61.6473,61.5623,61.5694,8328.8264
2011-07-19 13:00:00,86.92,86.95,86.85,86.87,12547.322877230936,61.5906,61.6119,61.541,61.5552,12547.3229
2011-07-19 13:10:00,86.87,86.96,86.76,86.96,10167.658193618172,61.5552,61.619,61.4772,61.619,10167.6582
2011-07-19 13:20:00,86.95,87.02,86.88,87.0,7896.160086533261,61.6119,61.6615,61.5623,61.6473,7896.1601
2011-07-19 13:30:00,87.02,87.17,86.91,87.08,25202.812330989724,61.6615,61.7678,61.5835,61.704,25202.8123
2011-07-19 13:40:00,87.08,87.3,87.01,87.12,27041.64413196322,61.704,61.8599,61.6544,61.7323,27041.6441
2011-07-19 13:50:00,87.12,87.31,86.98,87.18,88047.59329367225,61.7323,61.867,61.6331,61.7748,88047.5933
2011-07-19 14:00:00,87.14,87.14,87.05,87.06,13304.488912925906,61.7465,61.7465,61.6827,61.6898,13304.4889
2011-07-19 14:10:00,87.07,87.15,86.94,86.99,19578.15035154137,61.6969,61.7536,61.6048,61.6402,19578.1504
2011-07-19 14:20:00,87.0,87.07,86.96,87.01,12871.822606814494,61.6473,61.6969,61.619,61.6544,12871.8226
2011-07-19 14:30:00,87.05,87.15,87.04,87.15,15143.320713899404,61.6827,61.7536,61.6756,61.7536,15143.3207
2011-07-19 14:40:00,87.15,87.3,87.12,87.24,15359.65386695511,61.7536,61.8599,61.7323,61.8174,15359.6539
2011-07-19 14:50:00,87.25,87.32,87.24,87.26,15900.486749594374,61.8244,61.874,61.8174,61.8315,15900.4867
2011-07-19 15:00:00,87.27,87.31,87.23,87.27,13304.488912925906,61.8386,61.867,61.8103,61.8386,13304.4889
2011-07-19 15:10:00,87.28,87.28,87.15,87.15,20010.816657652784,61.8457,61.8457,61.7536,61.7536,20010.8167
2011-07-19 15:20:00,87.15,87.17,87.02,87.08,21416.98215251488,61.7536,61.7678,61.6615,61.704,21416.9822
2011-07-19 15:30:00,87.09,87.15,87.05,87.12,19361.817198485667,61.7111,61.7536,61.6827,61.7323,19361.8172
2011-07-19 15:40:00,87.11,87.15,87.01,87.04,38939.96755002704,61.7252,61.7536,61.6544,61.6756,38939.9676
2011-07-19 15:50:00,87.02,87.12,87.0,87.12,136830.7193077339,61.6615,61.7323,61.6473,61.7323,136830.7193
2011-07-20 09:30:00,87.51,87.51,86.89,87.07,31584.640346133045,62.0087,62.0087,61.5694,61.6969,31584.6403
2011-07-20 09:40:00,87.07,87.07,86.76,86.85,28015.14332071389,61.6969,61.6969,61.4772,61.541,28015.1433
2011-07-20 09:50:00,86.87,86.97,86.78,86.92,27366.14386154678,61.5552,61.626,61.4914,61.5906,27366.1439
2011-07-20 10:00:00,86.89,87.01,86.8,86.98,11573.82368848026,61.5694,61.6544,61.5056,61.6331,11573.8237
2011-07-20 10:10:00,86.96,87.03,86.66,86.73,20227.14981070849,61.619,61.6686,61.4064,61.456,20227.1498
2011-07-20 10:20:00,86.73,86.74,86.52,86.68,19145.484045429963,61.456,61.4631,61.3072,61.4206,19145.484
2011-07-20 10:30:00,86.64,86.91,86.63,86.8,18388.31800973499,61.3922,61.5835,61.3851,61.5056,18388.318
2011-07-20 10:40:00,86.83,86.94,86.83,86.88,12655.489453758788,61.5268,61.6048,61.5268,61.5623,12655.4895
2011-07-20 10:50:00,86.86,86.92,86.81,86.91,7030.8274743104375,61.5481,61.5906,61.5127,61.5835,7030.8275
2011-07-20 11:00:00,86.92,87.04,86.89,87.03,14926.9875608437,61.5906,61.6756,61.5694,61.6686,14926.9876
2011-07-20 11:10:00,87.01,87.02,86.92,86.96,15467.820443482964,61.6544,61.6615,61.5906,61.619,15467.8204
2011-07-20 11:20:00,86.95,86.96,86.83,86.85,10167.658193618172,61.6119,61.619,61.5268,61.541,10167.6582
2011-07-20 11:30:00,86.85,86.95,86.83,86.88,15792.320173066522,61.541,61.6119,61.5268,61.5623,15792.3202
2011-07-20 11:40:00,86.89,86.98,86.87,86.87,8328.826392644673,61.5694,61.6331,61.5552,61.5552,8328.8264
2011-07-20 11:50:00,86.87,86.91,86.83,86.9,11898.323418063816,61.5552,61.5835,61.5268,61.5764,11898.3234
2011-07-20 12:00:00,86.88,86.94,86.88,86.92,5732.828555976204,61.5623,61.6048,61.5623,61.5906,5732.8286
2011-07-20 12:10:00,86.91,86.96,86.88,86.9,7463.49378042185,61.5835,61.619,61.5623,61.5764,7463.4938
2011-07-20 12:20:00,86.91,87.0,86.85,86.92,10708.491076257436,61.5835,61.6473,61.541,61.5906,10708.4911
2011-07-20 12:30:00,86.9,86.92,86.83,86.86,13196.322336398052,61.5764,61.5906,61.5268,61.5481,13196.3223
2011-07-20 12:40:00,86.88,86.89,86.82,86.89,26068.14494321255,61.5623,61.5694,61.5198,61.5694,26068.1449
2011-07-20 12:50:00,86.9,86.95,86.88,86.9,6814.494321254732,61.5764,61.6119,61.5623,61.5764,6814.4943
2011-07-20 13:00:00,86.92,87.01,86.88,86.93,6706.327744726879,61.5906,61.6544,61.5623,61.5977,6706.3277
2011-07-20 13:10:00,86.94,86.97,86.9,86.91,5732.828555976204,61.6048,61.626,61.5764,61.5835,5732.8286
2011-07-20 13:20:00,86.92,87.04,86.91,87.04,4542.9962141698215,61.5906,61.6756,61.5835,61.6756,4542.9962
2011-07-20 13:30:00,87.04,87.06,86.95,87.04,14602.48783126014,61.6756,61.6898,61.6119,61.6756,14602.4878
2011-07-20 13:40:00,87.03,87.1,87.0,87.07,10600.324499729582,61.6686,61.7182,61.6473,61.6969,10600.3245
2011-07-20 13:50:00,87.04,87.14,87.03,87.12,5191.995673336939,61.6756,61.7465,61.6686,61.7323,5191.9957
2011-07-20 14:00:00,87.12,87.14,87.09,87.13,6165.494862087615,61.7323,61.7465,61.7111,61.7394,6165.4949
2011-07-20 14:10:00,87.13,87.15,87.01,87.03,11249.3239588967,61.7394,61.7536,61.6544,61.6686,11249.324
2011-07-20 14:20:00,87.04,87.09,87.01,87.07,3569.4970254191453,61.6756,61.7111,61.6544,61.6969,3569.497
2011-07-20 14:30:00,87.1,87.11,87.01,87.05,7571.660356949702,61.7182,61.7252,61.6544,61.6827,7571.6604
2011-07-20 14:40:00,87.07,87.1,86.91,86.94,11249.3239588967,61.6969,61.7182,61.5835,61.6048,11249.324
2011-07-20 14:50:00,86.93,87.06,86.93,87.05,7787.993510005408,61.5977,61.6898,61.5977,61.6827,7787.9935
2011-07-20 15:00:00,87.05,87.17,87.04,87.17,10492.15792320173,61.6827,61.7678,61.6756,61.7678,10492.1579
2011-07-20 15:10:00,87.15,87.19,87.14,87.17,11790.156841535963,61.7536,61.7819,61.7465,61.7678,11790.1568
2011-07-20 15:20:00,87.15,87.15,87.0,87.04,23688.480259599783,61.7536,61.7536,61.6473,61.6756,23688.4803
2011-07-20 15:30:00,87.05,87.17,87.02,87.11,18820.984315846403,61.6827,61.7678,61.6615,61.7252,18820.9843
2011-07-20 15:40:00,87.11,87.12,86.92,86.92,38290.968090859926,61.7252,61.7323,61.5906,61.5906,38290.9681
2011-07-20 15:50:00,86.92,87.07,86.92,87.04,55489.453758788535,61.5906,61.6969,61.5906,61.6756,55489.4538
2011-07-21 09:30:00,87.37,87.45,87.0,87.13,25527.312060573284,61.9095,61.9662,61.6473,61.7394,25527.3121
2011-07-21 09:40:00,87.14,87.83,87.11,87.72,18820.984315846403,61.7465,62.2354,61.7252,62.1575,18820.9843
2011-07-21 09:50:00,87.78,87.81,87.49,87.56,11573.82368848026,62.2,62.2213,61.9945,62.0441,11573.8237
2011-07-21 10:00:00,87.51,88.24,87.44,88.04,42184.96484586263,62.0087,62.526,61.9591,62.3842,42184.9648
2011-07-21 10:10:00,88.01,88.1,87.97,88.06,18820.984315846403,62.363,62.4267,62.3346,62.3984,18820.9843
2011-07-21 10:20:00,88.04,88.3,88.04,88.28,18388.31800973499,62.3842,62.5685,62.3842,62.5543,18388.318
2011-07-21 10:30:00,88.22,88.37,88.12,88.17,23039.480800432662,62.5118,62.6181,62.4409,62.4763,23039.4808
2011-07-21 10:40:00,88.17,88.24,87.86,88.08,24445.64629529475,62.4763,62.526,62.2567,62.4126,24445.6463
2011-07-21 10:50:00,88.02,88.16,88.0,88.03,10492.15792320173,62.3701,62.4693,62.3559,62.3771,10492.1579
2011-07-21 11:00:00,88.04,88.28,88.02,88.22,21416.98215251488,62.3842,62.5543,62.3701,62.5118,21416.9822
2011-07-21 11:10:00,88.27,88.42,88.23,88.34,17847.485127095726,62.5472,62.6535,62.5189,62.5968,17847.4851
2011-07-21 11:20:00,88.34,88.45,88.3,88.39,27906.97674418605,62.5968,62.6748,62.5685,62.6322,27906.9767
2011-07-21 11:30:00,88.4,88.43,88.24,88.25,14818.820984315846,62.6393,62.6606,62.526,62.533,14818.821
2011-07-21 11:40:00,88.24,88.24,87.97,87.98,17198.48566792861,62.526,62.526,62.3346,62.3417,17198.4857
2011-07-21 11:50:00,87.98,88.12,87.97,88.05,11681.990265008111,62.3417,62.4409,62.3346,62.3913,11681.9903
2011-07-21 12:00:00,88.03,88.17,87.96,87.96,31909.1400757166,62.3771,62.4763,62.3275,62.3275,31909.1401
2011-07-21 12:10:00,87.98,87.98,87.74,87.76,28447.80962682531,62.3417,62.3417,62.1717,62.1858,28447.8096
2011-07-21 12:20:00,87.8,87.91,87.8,87.91,12871.822606814494,62.2142,62.2921,62.2142,62.2921,12871.8226
2011-07-21 12:30:00,87.91,88.09,87.87,88.05,26717.144402379665,62.2921,62.4197,62.2638,62.3913,26717.1444
2011-07-21 12:40:00,88.07,88.35,88.06,88.23,19686.316928069227,62.4055,62.6039,62.3984,62.5189,19686.3169
2011-07-21 12:50:00,88.21,88.21,87.9,88.1,47485.12709572742,62.5047,62.5047,62.285,62.4267,47485.1271
2011-07-21 13:00:00,88.11,88.19,88.02,88.06,17522.98539751217,62.4338,62.4905,62.3701,62.3984,17522.9854
2011-07-21 13:10:00,88.04,88.16,88.03,88.11,14386.154678204435,62.3842,62.4693,62.3771,62.4338,14386.1547
2011-07-21 13:20:00,88.08,88.14,88.03,88.1,14277.98810167658,62.4126,62.4551,62.3771,62.4267,14277.9881
2011-07-21 13:30:00,88.1,88.18,88.03,88.08,17414.818820984314,62.4267,62.4834,62.3771,62.4126,17414.8188
2011-07-21 13:40:00,88.09,88.09,87.92,87.97,40562.46619794484,62.4197,62.4197,62.2992,62.3346,40562.4662
2011-07-21 13:50:00,87.97,88.02,87.91,88.0,20551.64954029205,62.3346,62.3701,62.2921,62.3559,20551.6495
2011-07-21 14:00:00,88.03,88.13,88.01,88.09,13737.155219037317,62.3771,62.448,62.363,62.4197,13737.1552
2011-07-21 14:10:00,88.1,88.1,87.98,87.98,11573.82368848026,62.4267,62.4267,62.3417,62.3417,11573.8237
2011-07-21 14:20:00,87.98,88.08,87.97,88.03,14061.654948620877,62.3417,62.4126,62.3346,62.3771,14061.6549
2011-07-21 14:30:00,88.01,88.04,87.92,87.96,40021.63331530557,62.363,62.3842,62.2992,62.3275,40021.6333
2011-07-21 14:40:00,87.94,88.15,87.92,88.06,22282.314764737694,62.3134,62.4622,62.2992,62.3984,22282.3148
2011-07-21 14:50:00,88.06,88.08,87.95,88.02,24012.979989183343,62.3984,62.4126,62.3205,62.3701,24012.98
2011-07-21 15:00:00,88.03,88.08,87.88,87.92,23255.81395348837,62.3771,62.4126,62.2709,62.2992,23255.814
2011-07-21 15:10:00,87.87,88.19,87.87,88.11,50081.12493239589,62.2638,62.4905,62.2638,62.4338,50081.1249
2011-07-21 15:20:00,88.1,88.2,88.07,88.17,34180.638182801515,62.4267,62.4976,62.4055,62.4763,34180.6382
2011-07-21 15:30:00,88.16,88.22,88.06,88.19,55381.28718226068,62.4693,62.5118,62.3984,62.4905,55381.2872
2011-07-21 15:40:00,88.19,88.28,88.11,88.18,60140.61654948621,62.4905,62.5543,62.4338,62.4834,60140.6165
2011-07-21 15:50:00,88.17,88.26,88.1,88.21,79069.76744186046,62.4763,62.5401,62.4267,62.5047,79069.7674
2011-07-22 09:30:00,87.99,87.99,86.58,86.59,80584.0995132504,62.3488,62.3488,61.3497,61.3568,80584.0995
2011-07-22 09:40:00,86.68,86.89,86.46,86.53,27582.47701460249,61.4206,61.5694,61.2647,61.3143,27582.477
2011-07-22 09:50:00,86.49,86.73,86.15,86.51,36560.30286641428,61.2859,61.456,61.045,61.3001,36560.3029
2011-07-22 10:00:00,86.46,86.68,86.41,86.53,20010.816657652784,61.2647,61.4206,61.2292,61.3143,20010.8167
2011-07-22 10:10:00,86.52,86.56,86.29,86.38,26068.14494321255,61.3072,61.3355,61.1442,61.208,26068.1449
2011-07-22 10:20:00,86.39,86.71,86.36,86.68,21092.48242293132,61.2151,61.4418,61.1938,61.4206,21092.4824
2011-07-22 10:30:00,86.61,86.61,86.2,86.37,34180.638182801515,61.371,61.371,61.0804,61.2009,34180.6382
2011-07-22 10:40:00,86.42,86.51,86.35,86.47,32017.306652244457,61.2363,61.3001,61.1867,61.2717,32017.3067
2011-07-22 10:50:00,86.45,86.54,86.4,86.51,24121.146565711195,61.2576,61.3213,61.2221,61.3001,24121.1466
2011-07-22 11:00:00,86.55,86.55,86.13,86.14,26392.644672796105,61.3284,61.3284,61.0308,61.0379,26392.6447
2011-07-22 11:10:00,86.16,86.39,86.15,86.27,20227.14981070849,61.0521,61.2151,61.045,61.13,20227.1498
2011-07-22 11:20:00,86.27,86.27,86.08,86.14,14602.48783126014,61.13,61.13,60.9954,61.0379,14602.4878
2011-07-22 11:30:00,86.17,86.27,86.14,86.25,17198.48566792861,61.0592,61.13,61.0379,61.1159,17198.4857
2011-07-22 11:40:00,86.27,86.28,86.09,86.13,15575.987020010816,61.13,61.1371,61.0025,61.0308,15575.987
2011-07-22 11:50:00,86.14,86.24,86.09,86.13,7463.49378042185,61.0379,61.1088,61.0025,61.0308,7463.4938
2011-07-22 12:00:00,86.15,86.36,86.1,86.34,14926.9875608437,61.045,61.1938,61.0096,61.1796,14926.9876
2011-07-22 12:10:00,86.32,86.41,86.23,86.35,70091.94159004868,61.1655,61.2292,61.1017,61.1867,70091.9416
2011-07-22 12:20:00,86.35,86.35,86.12,86.13,15143.320713899404,61.1867,61.1867,61.0237,61.0308,15143.3207
2011-07-22 12:30:00,86.15,86.22,86.01,86.05,22282.314764737694,61.045,61.0946,60.9458,60.9741,22282.3148
2011-07-22 12:40:00,86.05,86.1,85.93,85.97,31800.97349918875,60.9741,61.0096,60.8891,60.9175,31800.9735
2011-07-22 12:50:00,85.98,86.05,85.96,86.0,14494.321254732287,60.9245,60.9741,60.9104,60.9387,14494.3213
2011-07-22 13:00:00,86.01,86.08,85.93,85.99,24229.313142239047,60.9458,60.9954,60.8891,60.9316,24229.3131
2011-07-22 13:10:00,85.98,85.98,85.83,85.86,18388.31800973499,60.9245,60.9245,60.8183,60.8395,18388.318
2011-07-22 13:20:00,85.87,85.9,85.77,85.78,48783.12601406165,60.8466,60.8679,60.7757,60.7828,48783.126
2011-07-22 13:30:00,85.78,85.91,85.77,85.91,43915.630070308274,60.7828,60.8749,60.7757,60.8749,43915.6301
2011-07-22 13:40:00,85.91,86.01,85.77,85.78,24121.146565711195,60.8749,60.9458,60.7757,60.7828,24121.1466
2011-07-22 13:50:00,85.78,85.9,85.73,85.89,44997.2958355868,60.7828,60.8679,60.7474,60.8608,44997.2958
2011-07-22 14:00:00,85.91,85.92,85.78,85.84,33639.80530016225,60.8749,60.882,60.7828,60.8253,33639.8053
2011-07-22 14:10:00,85.86,85.91,85.83,85.86,13737.155219037317,60.8395,60.8749,60.8183,60.8395,13737.1552
2011-07-22 14:20:00,85.87,85.87,85.62,85.64,42293.13142239048,60.8466,60.8466,60.6694,60.6836,42293.1314
2011-07-22 14:30:00,85.65,85.68,85.48,85.52,55705.78691184424,60.6907,60.712,60.5702,60.5986,55705.7869
2011-07-22 14:40:00,85.52,85.53,85.38,85.4,39913.46673877772,60.5986,60.6057,60.4994,60.5136,39913.4667
2011-07-22 14:50:00,85.41,85.54,85.32,85.49,51811.79015684153,60.5206,60.6128,60.4569,60.5773,51811.7902
2011-07-22 15:00:00,85.52,85.59,85.36,85.36,45105.462412114655,60.5986,60.6482,60.4852,60.4852,45105.4624
2011-07-22 15:10:00,85.35,85.43,85.29,85.39,66197.94483504597,60.4781,60.5348,60.4356,60.5065,66197.9448
2011-07-22 15:20:00,85.4,85.41,85.29,85.29,59167.11736073553,60.5136,60.5206,60.4356,60.4356,59167.1174
2011-07-22 15:30:00,85.31,85.4,85.28,85.32,93888.58842617631,60.4498,60.5136,60.4285,60.4569,93888.5884
2011-07-22 15:40:00,85.31,85.42,85.22,85.22,194159.004867496,60.4498,60.5277,60.386,60.386,194159.0049
2011-07-22 15:50:00,85.23,85.23,84.8,84.92,513034.0724716063,60.3931,60.3931,60.0884,60.1734,513034.0725
2011-07-25 09:30:00,84.56,84.62,83.97,84.06,109572.74202271496,59.9183,59.9609,59.5003,59.564,109572.742
2011-07-25 09:40:00,84.04,84.52,84.01,84.29,54515.95457003786,59.5499,59.89,59.5286,59.727,54515.9546
2011-07-25 09:50:00,84.27,84.8,84.25,84.72,50621.95781503515,59.7129,60.0884,59.6987,60.0317,50621.9578
2011-07-25 10:00:00,84.73,84.96,84.69,84.96,26284.478096268253,60.0388,60.2018,60.0105,60.2018,26284.4781
2011-07-25 10:10:00,84.94,85.0,84.79,84.86,28339.64305029745,60.1876,60.2301,60.0813,60.1309,28339.6431
2011-07-25 10:20:00,84.92,85.14,84.84,85.14,30070.308274743104,60.1734,60.3293,60.1167,60.3293,30070.3083
2011-07-25 10:30:00,85.18,85.2,84.95,84.99,65224.445646295295,60.3577,60.3718,60.1947,60.223,65224.4456
2011-07-25 10:40:00,84.98,85.18,84.84,84.84,43699.29691725257,60.2159,60.3577,60.1167,60.1167,43699.2969
2011-07-25 10:50:00,84.88,85.2,84.77,85.2,41968.63169280692,60.1451,60.3718,60.0671,60.3718,41968.6317
2011-07-25 11:00:00,85.19,85.43,85.08,85.09,38723.63439697133,60.3648,60.5348,60.2868,60.2939,38723.6344
2011-07-25 11:10:00,85.13,85.22,85.04,85.17,26392.644672796105,60.3222,60.386,60.2585,60.3506,26392.6447
2011-07-25 11:20:00,85.18,85.32,85.15,85.2,23796.646836127635,60.3577,60.4569,60.3364,60.3718,23796.6468
2011-07-25 11:30:00,85.22,85.33,85.17,85.28,16765.819361817197,60.386,60.464,60.3506,60.4285,16765.8194
2011-07-25 11:40:00,85.29,85.32,85.08,85.11,18171.98485667929,60.4356,60.4569,60.2868,60.3081,18171.9849
2011-07-25 11:50:00,85.11,85.12,84.96,85.04,19361.817198485667,60.3081,60.3152,60.2018,60.2585,19361.8172
2011-07-25 12:00:00,85.06,85.14,85.02,85.11,21092.48242293132,60.2726,60.3293,60.2443,60.3081,21092.4824
2011-07-25 12:10:00,85.09,85.16,85.05,85.12,20335.316387236344,60.2939,60.3435,60.2656,60.3152,20335.3164
2011-07-25 12:20:00,85.14,85.18,85.09,85.13,16873.98593834505,60.3293,60.3577,60.2939,60.3222,16873.9859
2011-07-25 12:30:00,85.13,85.17,85.07,85.08,17414.818820984314,60.3222,60.3506,60.2797,60.2868,17414.8188
2011-07-25 12:40:00,85.09,85.23,85.05,85.14,14926.9875608437,60.2939,60.3931,60.2656,60.3293,14926.9876
2011-07-25 12:50:00,85.16,85.16,84.96,84.96,17522.98539751217,60.3435,60.3435,60.2018,60.2018,17522.9854
2011-07-25 13:00:00,84.97,85.11,84.97,85.07,20118.98323418064,60.2089,60.3081,60.2089,60.2797,20118.9832
2011-07-25 13:10:00,85.07,85.07,85.01,85.02,20010.816657652784,60.2797,60.2797,60.2372,60.2443,20010.8167
2011-07-25 13:20:00,85.03,85.07,84.98,85.01,11141.157382368849,60.2514,60.2797,60.2159,60.2372,11141.1574
2011-07-25 13:30:00,85.01,85.07,84.97,84.99,16116.81990265008,60.2372,60.2797,60.2089,60.223,16116.8199
2011-07-25 13:40:00,85.0,85.08,84.99,85.04,17198.48566792861,60.2301,60.2868,60.223,60.2585,17198.4857
2011-07-25 13:50:00,85.04,85.05,84.96,84.96,16441.31963223364,60.2585,60.2656,60.2018,60.2018,16441.3196
2011-07-25 14:00:00,84.96,85.14,84.95,85.12,27257.97728501893,60.2018,60.3293,60.1947,60.3152,27257.9773
2011-07-25 14:10:00,85.14,85.32,85.14,85.3,17739.318550567874,60.3293,60.4569,60.3293,60.4427,17739.3186
2011-07-25 14:20:00,85.31,85.4,85.27,85.35,12547.322877230936,60.4498,60.5136,60.4214,60.4781,12547.3229
2011-07-25 14:30:00,85.34,85.34,85.07,85.11,25635.478637101136,60.471,60.471,60.2797,60.3081,25635.4786
2011-07-25 14:40:00,85.08,85.2,84.97,84.99,23904.813412655487,60.2868,60.3718,60.2089,60.223,23904.8134
2011-07-25 14:50:00,85.0,85.22,84.87,85.04,78096.26825310978,60.2301,60.386,60.138,60.2585,78096.2683
2011-07-25 15:00:00,85.05,85.06,84.86,84.88,20227.14981070849,60.2656,60.2726,60.1309,60.1451,20227.1498
2011-07-25 15:10:00,84.88,84.99,84.79,84.91,22823.14764737696,60.1451,60.223,60.0813,60.1663,22823.1476
2011-07-25 15:20:00,84.93,84.93,84.69,84.89,24770.14602487831,60.1805,60.1805,60.0105,60.1522,24770.146
2011-07-25 15:30:00,84.9,85.0,84.86,84.94,43591.13034072472,60.1593,60.2301,60.1309,60.1876,43591.1303
2011-07-25 15:40:00,84.96,84.96,84.79,84.85,49107.625743645214,60.2018,60.2018,60.0813,60.1238,49107.6257
2011-07-25 15:50:00,84.85,84.89,84.73,84.84,85451.59545700379,60.1238,60.1522,60.0388,60.1167,85451.5955
2011-07-26 09:30:00,84.98,84.98,84.48,84.67,52244.45646295295,60.2159,60.2159,59.8617,59.9963,52244.4565
2011-07-26 09:40:00,84.67,84.92,84.56,84.76,26608.977825851813,59.9963,60.1734,59.9183,60.0601,26608.9778
2011-07-26 09:50:00,84.72,84.91,84.55,84.85,69659.27528393726,60.0317,60.1663,59.9113,60.1238,69659.2753
2011-07-26 10:00:00,84.85,84.94,84.46,84.59,35694.97025419145,60.1238,60.1876,59.8475,59.9396,35694.9703
2011-07-26 10:10:00,84.59,84.88,84.55,84.75,42725.79772850189,59.9396,60.1451,59.9113,60.053,42725.7977
2011-07-26 10:20:00,84.77,84.88,84.74,84.85,11357.490535424551,60.0671,60.1451,60.0459,60.1238,11357.4905
2011-07-26 10:30:00,84.85,84.87,84.74,84.79,12547.322877230936,60.1238,60.138,60.0459,60.0813,12547.3229
2011-07-26 10:40:00,84.78,84.98,84.77,84.89,23472.14710654408,60.0742,60.2159,60.0671,60.1522,23472.1471
2011-07-26 10:50:00,84.84,85.04,84.84,84.96,16549.486208761493,60.1167,60.2585,60.1167,60.2018,16549.4862
2011-07-26 11:00:00,84.96,85.13,84.94,85.13,28772.30935640887,60.2018,60.3222,60.1876,60.3222,28772.3094
2011-07-26 11:10:00,85.12,85.14,85.03,85.03,13737.155219037317,60.3152,60.3293,60.2514,60.2514,13737.1552
2011-07-26 11:20:00,85.03,85.11,84.98,84.99,17414.818820984314,60.2514,60.3081,60.2159,60.223,17414.8188
2011-07-26 11:30:00,84.96,85.09,84.88,84.98,43158.4640346133,60.2018,60.2939,60.1451,60.2159,43158.464
2011-07-26 11:40:00,84.93,85.02,84.9,84.93,12114.656571119524,60.1805,60.2443,60.1593,60.1805,12114.6566
2011-07-26 11:50:00,84.95,85.05,84.88,85.03,37209.3023255814,60.1947,60.2656,60.1451,60.2514,37209.3023
2011-07-26 12:00:00,84.98,85.04,84.87,84.88,32233.63980530016,60.2159,60.2585,60.138,60.1451,32233.6398
2011-07-26 12:10:00,84.88,85.0,84.86,84.96,20335.316387236344,60.1451,60.2301,60.1309,60.2018,20335.3164
2011-07-26 12:20:00,84.97,85.07,84.94,85.01,10708.491076257436,60.2089,60.2797,60.1876,60.2372,10708.4911
2011-07-26 12:30:00,85.0,85.0,84.9,84.93,29745.808545159543,60.2301,60.2301,60.1593,60.1805,29745.8085
2011-07-26 12:40:00,84.91,84.96,84.74,84.78,26284.478096268253,60.1663,60.2018,60.0459,60.0742,26284.4781
2011-07-26 12:50:00,84.78,84.9,84.74,84.88,17198.48566792861,60.0742,60.1593,60.0459,60.1451,17198.4857
2011-07-26 13:00:00,84.87,84.91,84.63,84.69,13737.155219037317,60.138,60.1663,59.9679,60.0105,13737.1552
2011-07-26 13:10:00,84.69,84.69,84.61,84.65,13953.488372093025,60.0105,60.0105,59.9538,59.9821,13953.4884
2011-07-26 13:20:00,84.67,84.67,84.59,84.66,9518.658734451054,59.9963,59.9963,59.9396,59.9892,9518.6587
2011-07-26 13:30:00,84.63,84.66,84.59,84.62,13520.82206598161,59.9679,59.9892,59.9396,59.9609,13520.8221
2011-07-26 13:40:00,84.59,84.66,84.59,84.6,6814.494321254732,59.9396,59.9892,59.9396,59.9467,6814.4943
2011-07-26 13:50:00,84.61,84.72,84.59,84.66,14061.654948620877,59.9538,60.0317,59.9396,59.9892,14061.6549
2011-07-26 14:00:00,84.66,84.73,84.59,84.62,36127.63656030287,59.9892,60.0388,59.9396,59.9609,36127.6366
2011-07-26 14:10:00,84.64,84.68,84.59,84.6,59058.95078420768,59.975,60.0034,59.9396,59.9467,59058.9508
2011-07-26 14:20:00,84.6,84.67,84.55,84.63,20984.31584640346,59.9467,59.9963,59.9113,59.9679,20984.3158
2011-07-26 14:30:00,84.61,84.67,84.54,84.55,23688.480259599783,59.9538,59.9963,59.9042,59.9113,23688.4803
2011-07-26 14:40:00,84.55,84.59,84.5,84.54,19686.316928069227,59.9113,59.9396,59.8758,59.9042,19686.3169
2011-07-26 14:50:00,84.54,84.61,84.35,84.35,22714.981070849102,59.9042,59.9538,59.7695,59.7695,22714.9811
2011-07-26 15:00:00,84.34,84.4,84.26,84.32,30070.308274743104,59.7625,59.805,59.7058,59.7483,30070.3083
2011-07-26 15:10:00,84.31,84.4,84.21,84.25,38290.968090859926,59.7412,59.805,59.6703,59.6987,38290.9681
2011-07-26 15:20:00,84.26,84.28,84.08,84.2,34937.80421849649,59.7058,59.7199,59.5782,59.6632,34937.8042
2011-07-26 15:30:00,84.19,84.26,84.17,84.2,46511.62790697674,59.6562,59.7058,59.642,59.6632,46511.6279
2011-07-26 15:40:00,84.17,84.23,84.04,84.06,55813.95348837209,59.642,59.6845,59.5499,59.564,55813.9535
2011-07-26 15:50:00,84.06,84.13,84.01,84.1,101027.5824770146,59.564,59.6136,59.5286,59.5924,101027.5825
2011-07-27 09:30:00,83.9,84.04,83.67,83.85,56030.2866414278,59.4507,59.5499,59.2877,59.4152,56030.2866
2011-07-27 09:40:00,83.81,83.9,83.7,83.82,22931.31422390481,59.3869,59.4507,59.309,59.394,22931.3142
2011-07-27 09:50:00,83.82,83.91,83.56,83.89,47268.79394267171,59.394,59.4578,59.2098,59.4436,47268.7939
2011-07-27 10:00:00,83.87,83.9,83.44,83.45,47160.62736614386,59.4294,59.4507,59.1247,59.1318,47160.6274
2011-07-27 10:10:00,83.44,83.56,83.33,83.34,49432.12547322877,59.1247,59.2098,59.0468,59.0539,49432.1255
2011-07-27 10:20:00,83.34,83.39,83.18,83.21,94429.42130881557,59.0539,59.0893,58.9405,58.9617,94429.4213
2011-07-27 10:30:00,83.21,83.28,83.19,83.21,69010.27582477014,58.9617,59.0113,58.9476,58.9617,69010.2758
2011-07-27 10:40:00,83.19,83.33,83.19,83.26,51919.956733369385,58.9476,59.0468,58.9476,58.9972,51919.9567
2011-07-27 10:50:00,83.29,83.48,83.26,83.34,30286.641427798808,59.0184,59.1531,58.9972,59.0539,30286.6414
2011-07-27 11:00:00,83.33,83.41,83.29,83.34,21092.48242293132,59.0468,59.1035,59.0184,59.0539,21092.4824
2011-07-27 11:10:00,83.37,83.6,83.36,83.54,25527.312060573284,59.0751,59.2381,59.068,59.1956,25527.3121
2011-07-27 11:20:00,83.55,83.57,83.44,83.55,14494.321254732287,59.2027,59.2168,59.1247,59.2027,14494.3213
2011-07-27 11:30:00,83.58,83.7,83.43,83.46,86100.5949161709,59.2239,59.309,59.1176,59.1389,86100.5949
2011-07-27 11:40:00,83.45,83.47,83.24,83.25,22714.981070849102,59.1318,59.146,58.983,58.9901,22714.9811
2011-07-27 11:50:00,83.23,83.29,83.19,83.21,25202.812330989724,58.9759,59.0184,58.9476,58.9617,25202.8123
2011-07-27 12:00:00,83.22,83.3,83.2,83.24,10924.824229313142,58.9688,59.0255,58.9547,58.983,10924.8242
2011-07-27 12:10:00,83.23,83.38,83.23,83.26,10708.491076257436,58.9759,59.0822,58.9759,58.9972,10708.4911
2011-07-27 12:20:00,83.31,83.39,83.27,83.33,14818.820984315846,59.0326,59.0893,59.0043,59.0468,14818.821
2011-07-27 12:30:00,83.32,83.36,83.19,83.21,25310.978907517576,59.0397,59.068,58.9476,58.9617,25310.9789
2011-07-27 12:40:00,83.19,83.24,83.19,83.2,14710.654407787992,58.9476,58.983,58.9476,58.9547,14710.6544
2011-07-27 12:50:00,83.21,83.24,83.17,83.19,32990.80584099513,58.9617,58.983,58.9334,58.9476,32990.8058
2011-07-27 13:00:00,83.19,83.31,83.19,83.27,27149.81070849108,58.9476,59.0326,58.9476,59.0043,27149.8107
2011-07-27 13:10:00,83.27,83.28,83.17,83.2,34613.30448891292,59.0043,59.0113,58.9334,58.9547,34613.3045
2011-07-27 13:20:00,83.21,83.21,83.08,83.09,28988.64250946457,58.9617,58.9617,58.8696,58.8767,28988.6425
2011-07-27 13:30:00,83.08,83.21,83.08,83.2,22174.14818820984,58.8696,58.9617,58.8696,58.9547,22174.1482
2011-07-27 13:40:00,83.19,83.35,83.19,83.21,17522.98539751217,58.9476,59.0609,58.9476,58.9617,17522.9854
2011-07-27 13:50:00,83.22,83.25,83.19,83.19,27798.8101676582,58.9688,58.9901,58.9476,58.9476,27798.8102
2011-07-27 14:00:00,83.19,83.23,83.03,83.21,38507.30124391563,58.9476,58.9759,58.8342,58.9617,38507.3012
2011-07-27 14:10:00,83.19,83.22,83.08,83.08,35045.97079502434,58.9476,58.9688,58.8696,58.8696,35045.9708
2011-07-27 14:20:00,83.08,83.21,83.0,83.03,26825.31097890752,58.8696,58.9617,58.8129,58.8342,26825.311
2011-07-27 14:30:00,83.03,83.08,82.82,82.92,33964.30502974581,58.8342,58.8696,58.6854,58.7563,33964.305
2011-07-27 14:40:00,82.92,82.96,82.77,82.93,32125.47322877231,58.7563,58.7846,58.65,58.7633,32125.4732
2011-07-27 14:50:00,82.92,82.94,82.78,82.88,35045.97079502434,58.7563,58.7704,58.6571,58.7279,35045.9708
2011-07-27 15:00:00,82.88,83.04,82.88,82.93,47052.46078961601,58.7279,58.8413,58.7279,58.7633,47052.4608
2011-07-27 15:10:00,82.94,82.96,82.76,82.84,40454.29962141698,58.7704,58.7846,58.6429,58.6996,40454.2996
2011-07-27 15:20:00,82.82,83.02,82.76,83.02,66955.11087074094,58.6854,58.8271,58.6429,58.8271,66955.1109
2011-07-27 15:30:00,83.02,83.29,83.02,83.28,83720.93023255814,58.8271,59.0184,58.8271,59.0113,83720.9302
2011-07-27 15:40:00,83.27,83.33,83.04,83.08,138994.05083829098,59.0043,59.0468,58.8413,58.8696,138994.0508
2011-07-27 15:50:00,83.08,83.24,83.0,83.12,140292.0497566252,58.8696,58.983,58.8129,58.898,140292.0498
2011-07-28 09:30:00,83.15,83.83,83.15,83.73,29962.14169821525,58.9192,59.4011,58.9192,59.3302,29962.1417
2011-07-28 09:40:00,83.69,83.69,83.2,83.2,34721.471065440775,59.3019,59.3019,58.9547,58.9547,34721.4711
2011-07-28 09:50:00,83.21,83.33,83.06,83.27,17306.65224445646,58.9617,59.0468,58.8555,59.0043,17306.6522
2011-07-28 10:00:00,83.33,83.43,83.11,83.33,22065.98161168199,59.0468,59.1176,58.8909,59.0468,22065.9816
2011-07-28 10:10:00,83.35,83.53,83.31,83.53,36235.80313683072,59.0609,59.1885,59.0326,59.1885,36235.8031
2011-07-28 10:20:00,83.51,83.51,83.25,83.34,15251.487290427258,59.1743,59.1743,58.9901,59.0539,15251.4873
2011-07-28 10:30:00,83.35,83.44,82.95,83.08,34505.13791238507,59.0609,59.1247,58.7775,58.8696,34505.1379
2011-07-28 10:40:00,83.08,83.25,83.08,83.25,20876.14926987561,58.8696,58.9901,58.8696,58.9901,20876.1493
2011-07-28 10:50:00,83.24,83.38,83.21,83.27,11357.490535424551,58.983,59.0822,58.9617,59.0043,11357.4905
2011-07-28 11:00:00,83.25,83.42,83.15,83.38,14169.821525148727,58.9901,59.1105,58.9192,59.0822,14169.8215
2011-07-28 11:10:00,83.38,83.4,83.28,83.34,14169.821525148727,59.0822,59.0964,59.0113,59.0539,14169.8215
2011-07-28 11:20:00,83.36,83.47,83.33,83.38,25202.812330989724,59.068,59.146,59.0468,59.0822,25202.8123
2011-07-28 11:30:00,83.38,83.39,83.27,83.31,11032.990805840996,59.0822,59.0893,59.0043,59.0326,11032.9908
2011-07-28 11:40:00,83.31,83.33,83.25,83.29,17414.818820984314,59.0326,59.0468,58.9901,59.0184,17414.8188
2011-07-28 11:50:00,83.26,83.32,83.2,83.28,7247.160627366144,58.9972,59.0397,58.9547,59.0113,7247.1606
2011-07-28 12:00:00,83.3,83.37,83.23,83.27,40237.96646836127,59.0255,59.0751,58.9759,59.0043,40237.9665
2011-07-28 12:10:00,83.27,83.27,82.96,82.96,20118.98323418064,59.0043,59.0043,58.7846,58.7846,20118.9832
2011-07-28 12:20:00,82.95,82.96,82.86,82.88,16008.653326122228,58.7775,58.7846,58.7137,58.7279,16008.6533
2011-07-28 12:30:00,82.88,82.92,82.83,82.88,11898.323418063816,58.7279,58.7563,58.6925,58.7279,11898.3234
2011-07-28 12:40:00,82.9,83.03,82.88,83.03,36235.80313683072,58.7421,58.8342,58.7279,58.8342,36235.8031
2011-07-28 12:50:00,83.03,83.14,82.98,83.14,15251.487290427258,58.8342,58.9121,58.7988,58.9121,15251.4873
2011-07-28 13:00:00,83.14,83.14,83.04,83.06,17847.485127095726,58.9121,58.9121,58.8413,58.8555,17847.4851
2011-07-28 13:10:00,83.05,83.23,83.04,83.06,36019.469983775016,58.8484,58.9759,58.8413,58.8555,36019.47
2011-07-28 13:20:00,83.06,83.06,82.94,82.96,10275.824770146024,58.8555,58.8555,58.7704,58.7846,10275.8248
2011-07-28 13:30:00,82.96,83.05,82.89,83.05,16224.986479177933,58.7846,58.8484,58.735,58.8484,16224.9865
2011-07-28 13:40:00,83.05,83.14,82.92,83.01,23580.31368307193,58.8484,58.9121,58.7563,58.82,23580.3137
2011-07-28 13:50:00,83.0,83.07,82.93,82.93,8653.32612222823,58.8129,58.8625,58.7633,58.7633,8653.3261
2011-07-28 14:00:00,82.94,82.99,82.8,82.83,16982.152514872905,58.7704,58.8059,58.6712,58.6925,16982.1525
2011-07-28 14:10:00,82.84,82.84,82.73,82.77,16008.653326122228,58.6996,58.6996,58.6216,58.65,16008.6533
2011-07-28 14:20:00,82.76,82.84,82.65,82.67,23904.813412655487,58.6429,58.6996,58.5649,58.5791,23904.8134
2011-07-28 14:30:00,82.69,82.69,82.56,82.56,24121.146565711195,58.5933,58.5933,58.5012,58.5012,24121.1466
2011-07-28 14:40:00,82.56,82.68,82.53,82.68,30502.97458085452,58.5012,58.5862,58.4799,58.5862,30502.9746
2011-07-28 14:50:00,82.68,82.84,82.67,82.76,19469.98377501352,58.5862,58.6996,58.5791,58.6429,19469.9838
2011-07-28 15:00:00,82.74,82.75,82.63,82.7,17847.485127095726,58.6287,58.6358,58.5508,58.6004,17847.4851
2011-07-28 15:10:00,82.69,82.74,82.59,82.61,20984.31584640346,58.5933,58.6287,58.5224,58.5366,20984.3158
2011-07-28 15:20:00,82.61,82.61,82.42,82.46,41535.96538669551,58.5366,58.5366,58.402,58.4303,41535.9654
2011-07-28 15:30:00,82.47,82.51,82.35,82.49,44240.12979989183,58.4374,58.4657,58.3524,58.4516,44240.1298
2011-07-28 15:40:00,82.47,82.47,82.26,82.32,72471.60627366144,58.4374,58.4374,58.2886,58.3311,72471.6063
2011-07-28 15:50:00,82.32,82.38,82.27,82.33,67820.44348296376,58.3311,58.3736,58.2957,58.3382,67820.4435
2011-07-29 09:30:00,81.23,81.7,81.12,81.45,50405.62466197945,57.5587,57.8918,57.4808,57.7146,50405.6247
2011-07-29 09:40:00,81.41,81.79,81.34,81.79,48891.2925905895,57.6863,57.9555,57.6367,57.9555,48891.2926
2011-07-29 09:50:00,81.8,82.35,81.77,82.34,39048.13412655489,57.9626,58.3524,57.9414,58.3453,39048.1341
2011-07-29 10:00:00,82.28,82.36,81.92,82.23,52136.2898864251,58.3028,58.3594,58.0477,58.2673,52136.2899
2011-07-29 10:10:00,82.2,82.39,81.98,82.12,69659.27528393726,58.2461,58.3807,58.0902,58.1894,69659.2753
2011-07-29 10:20:00,82.05,82.42,82.05,82.18,52352.6230394808,58.1398,58.402,58.1398,58.2319,52352.623
2011-07-29 10:30:00,82.2,82.29,82.09,82.12,39913.46673877772,58.2461,58.3098,58.1681,58.1894,39913.4667
2011-07-29 10:40:00,82.13,82.37,82.01,82.37,45862.62844780963,58.1965,58.3665,58.1114,58.3665,45862.6284
2011-07-29 10:50:00,82.35,82.77,82.35,82.46,82531.09789075176,58.3524,58.65,58.3524,58.4303,82531.0979
2011-07-29 11:00:00,82.5,82.85,82.35,82.81,30178.47485127096,58.4586,58.7067,58.3524,58.6783,30178.4749
2011-07-29 11:10:00,82.83,82.97,82.78,82.97,29853.9751216874,58.6925,58.7917,58.6571,58.7917,29853.9751
2011-07-29 11:20:00,82.93,82.96,82.62,82.65,22823.14764737696,58.7633,58.7846,58.5437,58.5649,22823.1476
2011-07-29 11:30:00,82.62,82.69,82.47,82.47,21525.148729042725,58.5437,58.5933,58.4374,58.4374,21525.1487
2011-07-29 11:40:00,82.45,82.47,82.26,82.27,38074.63493780421,58.4232,58.4374,58.2886,58.2957,38074.6349
2011-07-29 11:50:00,82.29,82.36,82.27,82.3,13845.32179556517,58.3098,58.3594,58.2957,58.3169,13845.3218
2011-07-29 12:00:00,82.3,82.35,82.25,82.31,56895.61925365062,58.3169,58.3524,58.2815,58.324,56895.6193
2011-07-29 12:10:00,82.31,82.32,82.25,82.28,61114.11573823688,58.324,58.3311,58.2815,58.3028,61114.1157
2011-07-29 12:20:00,82.27,82.44,82.26,82.35,25419.145484045428,58.2957,58.4161,58.2886,58.3524,25419.1455
2011-07-29 12:30:00,82.36,82.45,82.26,82.41,29421.308815575987,58.3594,58.4232,58.2886,58.3949,29421.3088
2011-07-29 12:40:00,82.4,82.46,82.28,82.28,13628.988642509465,58.3878,58.4303,58.3028,58.3028,13628.9886
2011-07-29 12:50:00,82.32,82.35,82.26,82.27,13196.322336398052,58.3311,58.3524,58.2886,58.2957,13196.3223
2011-07-29 13:00:00,82.28,82.42,82.26,82.42,48674.9594375338,58.3028,58.402,58.2886,58.402,48674.9594
2011-07-29 13:10:00,82.44,82.45,82.3,82.35,12222.823147647376,58.4161,58.4232,58.3169,58.3524,12222.8231
2011-07-29 13:20:00,82.35,82.54,82.35,82.37,10492.15792320173,58.3524,58.487,58.3524,58.3665,10492.1579
2011-07-29 13:30:00,82.37,82.44,82.3,82.41,16008.653326122228,58.3665,58.4161,58.3169,58.3949,16008.6533
2011-07-29 13:40:00,82.42,82.66,82.42,82.61,22714.981070849102,58.402,58.572,58.402,58.5366,22714.9811
2011-07-29 13:50:00,82.61,82.65,82.49,82.57,9194.159004867495,58.5366,58.5649,58.4516,58.5082,9194.159
2011-07-29 14:00:00,82.57,82.62,82.43,82.52,19037.317468902107,58.5082,58.5437,58.409,58.4728,19037.3175
2011-07-29 14:10:00,82.54,82.54,82.31,82.31,17631.15197404002,58.487,58.487,58.324,58.324,17631.152
2011-07-29 14:20:00,82.29,82.32,82.26,82.28,16657.652785289345,58.3098,58.3311,58.2886,58.3028,16657.6528
2011-07-29 14:30:00,82.28,82.37,82.26,82.37,64575.446187128175,58.3028,58.3665,58.2886,58.3665,64575.4462
2011-07-29 14:40:00,82.37,82.57,82.35,82.45,38290.968090859926,58.3665,58.5082,58.3524,58.4232,38290.9681
2011-07-29 14:50:00,82.45,82.56,82.36,82.37,21308.81557598702,58.4232,58.5012,58.3594,58.3665,21308.8156
2011-07-29 15:00:00,82.36,82.39,82.29,82.35,19361.817198485667,58.3594,58.3807,58.3098,58.3524,19361.8172
2011-07-29 15:10:00,82.35,82.47,82.3,82.36,36235.80313683072,58.3524,58.4374,58.3169,58.3594,36235.8031
2011-07-29 15:20:00,82.37,82.38,82.26,82.26,38290.968090859926,58.3665,58.3736,58.2886,58.2886,38290.9681
2011-07-29 15:30:00,82.27,82.35,82.26,82.31,72904.27257977285,58.2957,58.3524,58.2886,58.324,72904.2726
2011-07-29 15:40:00,82.33,82.37,82.1,82.11,147322.87723093564,58.3382,58.3665,58.1752,58.1823,147322.8772
2011-07-29 15:50:00,82.11,82.23,82.02,82.06,181611.681990265,58.1823,58.2673,58.1185,58.1469,181611.682
2011-08-01 09:30:00,83.18,83.31,82.33,82.67,50730.12439156301,58.9405,59.0326,58.3382,58.5791,50730.1244
2011-08-01 09:40:00,82.68,82.76,82.24,82.35,25202.812330989724,58.5862,58.6429,58.2744,58.3524,25202.8123
2011-08-01 09:50:00,82.35,82.41,82.1,82.16,22390.48134126555,58.3524,58.3949,58.1752,58.2177,22390.4813
2011-08-01 10:00:00,82.16,82.16,81.34,81.76,56462.95294753921,58.2177,58.2177,57.6367,57.9343,56462.9529
2011-08-01 10:10:00,81.76,81.93,81.61,81.85,19037.317468902107,57.9343,58.0548,57.828,57.9981,19037.3175
2011-08-01 10:20:00,81.84,82.04,81.61,81.62,26284.478096268253,57.991,58.1327,57.828,57.8351,26284.4781
2011-08-01 10:30:00,81.68,81.8,81.53,81.65,28664.14277988101,57.8776,57.9626,57.7713,57.8563,28664.1428
2011-08-01 10:40:00,81.7,81.82,81.56,81.7,16765.819361817197,57.8918,57.9768,57.7926,57.8918,16765.8194
2011-08-01 10:50:00,81.66,81.74,81.39,81.4,32017.306652244457,57.8634,57.9201,57.6721,57.6792,32017.3067
2011-08-01 11:00:00,81.41,81.44,81.25,81.4,51811.79015684153,57.6863,57.7075,57.5729,57.6792,51811.7902
2011-08-01 11:10:00,81.41,81.46,81.25,81.37,28015.14332071389,57.6863,57.7217,57.5729,57.6579,28015.1433
2011-08-01 11:20:00,81.37,81.45,81.34,81.37,29313.14223904813,57.6579,57.7146,57.6367,57.6579,29313.1422
2011-08-01 11:30:00,81.37,81.39,80.92,81.03,56030.2866414278,57.6579,57.6721,57.3391,57.417,56030.2866
2011-08-01 11:40:00,81.06,81.19,80.99,81.04,27474.31043807464,57.4383,57.5304,57.3887,57.4241,27474.3104
2011-08-01 11:50:00,81.03,81.13,80.94,80.96,26068.14494321255,57.417,57.4879,57.3532,57.3674,26068.1449
2011-08-01 12:00:00,80.94,81.07,80.92,80.97,41103.2990805841,57.3532,57.4454,57.3391,57.3745,41103.2991
2011-08-01 12:10:00,80.96,81.08,80.92,81.0,29962.14169821525,57.3674,57.4524,57.3391,57.3958,29962.1417
2011-08-01 12:20:00,81.01,81.23,80.92,81.21,28664.14277988101,57.4028,57.5587,57.3391,57.5446,28664.1428
2011-08-01 12:30:00,81.19,81.25,81.12,81.24,17414.818820984314,57.5304,57.5729,57.4808,57.5658,17414.8188
2011-08-01 12:40:00,81.25,81.33,81.11,81.32,25202.812330989724,57.5729,57.6296,57.4737,57.6225,25202.8123
2011-08-01 12:50:00,81.32,81.4,81.29,81.33,21416.98215251488,57.6225,57.6792,57.6013,57.6296,21416.9822
2011-08-01 13:00:00,81.31,81.35,81.15,81.26,20010.816657652784,57.6154,57.6438,57.5021,57.58,20010.8167
2011-08-01 13:10:00,81.27,81.34,81.16,81.34,16657.652785289345,57.5871,57.6367,57.5091,57.6367,16657.6528
2011-08-01 13:20:00,81.35,81.41,81.34,81.36,15467.820443482964,57.6438,57.6863,57.6367,57.6509,15467.8204
2011-08-01 13:30:00,81.37,81.45,81.36,81.43,8869.659275283937,57.6579,57.7146,57.6509,57.7005,8869.6593
2011-08-01 13:40:00,81.44,81.5,81.39,81.43,8220.65981611682,57.7075,57.7501,57.6721,57.7005,8220.6598
2011-08-01 13:50:00,81.43,81.5,81.35,81.42,13196.322336398052,57.7005,57.7501,57.6438,57.6934,13196.3223
2011-08-01 14:00:00,81.38,81.42,81.34,81.36,17414.818820984314,57.665,57.6934,57.6367,57.6509,17414.8188
2011-08-01 14:10:00,81.36,81.43,81.34,81.36,44997.2958355868,57.6509,57.7005,57.6367,57.6509,44997.2958
2011-08-01 14:20:00,81.38,81.43,81.34,81.37,17306.65224445646,57.665,57.7005,57.6367,57.6579,17306.6522
2011-08-01 14:30:00,81.36,81.49,81.36,81.46,16333.153055705789,57.6509,57.743,57.6509,57.7217,16333.1531
2011-08-01 14:40:00,81.49,81.66,81.45,81.59,28339.64305029745,57.743,57.8634,57.7146,57.8138,28339.6431
2011-08-01 14:50:00,81.61,81.77,81.51,81.71,26392.644672796105,57.828,57.9414,57.7571,57.8989,26392.6447
2011-08-01 15:00:00,81.72,81.82,81.7,81.75,27041.64413196322,57.9059,57.9768,57.8918,57.9272,27041.6441
2011-08-01 15:10:00,81.78,81.88,81.75,81.83,53975.12168739859,57.9485,58.0193,57.9272,57.9839,53975.1217
2011-08-01 15:20:00,81.84,82.06,81.83,81.98,56138.45321795565,57.991,58.1469,57.9839,58.0902,56138.4532
2011-08-01 15:30:00,81.98,82.04,81.7,82.03,89561.9253650622,58.0902,58.1327,57.8918,58.1256,89561.9254
2011-08-01 15:40:00,82.05,82.09,81.91,81.92,81449.43212547322,58.1398,58.1681,58.0406,58.0477,81449.4321
2011-08-01 15:50:00,81.91,81.98,81.63,81.83,118766.90102758248,58.0406,58.0902,57.8422,57.9839,118766.901
2011-08-02 09:30:00,81.06,81.06,80.41,80.78,65440.778799351,57.4383,57.4383,56.9777,57.2399,65440.7788
2011-08-02 09:40:00,80.7,81.08,80.69,80.99,27149.81070849108,57.1832,57.4524,57.1761,57.3887,27149.8107
2011-08-02 09:50:00,81.0,81.3,80.92,81.2,34396.97133585722,57.3958,57.6083,57.3391,57.5375,34396.9713
2011-08-02 10:00:00,81.28,81.36,80.84,80.9,60465.11627906976,57.5942,57.6509,57.2824,57.3249,60465.1163
2011-08-02 10:10:00,80.91,80.97,80.62,80.63,46619.79448350459,57.332,57.3745,57.1265,57.1336,46619.7945
2011-08-02 10:20:00,80.61,80.63,80.41,80.42,50189.29150892374,57.1194,57.1336,56.9777,56.9848,50189.2915
2011-08-02 10:30:00,80.41,80.5,80.37,80.45,63277.44726879394,56.9777,57.0415,56.9494,57.006,63277.4473
2011-08-02 10:40:00,80.42,80.54,80.42,80.46,41211.46565711195,56.9848,57.0698,56.9848,57.0131,41211.4657
2011-08-02 10:50:00,80.48,80.52,80.4,80.52,43915.630070308274,57.0273,57.0556,56.9706,57.0556,43915.6301
2011-08-02 11:00:00,80.51,80.55,80.41,80.41,40562.46619794484,57.0486,57.0769,56.9777,56.9777,40562.4662
2011-08-02 11:10:00,80.41,80.46,80.23,80.24,88047.59329367225,56.9777,57.0131,56.8501,56.8572,88047.5933
2011-08-02 11:20:00,80.28,80.38,80.14,80.34,37966.46836127636,56.8856,56.9564,56.7864,56.9281,37966.4684
2011-08-02 11:30:00,80.33,80.39,80.23,80.29,47593.29367225527,56.921,56.9635,56.8501,56.8927,47593.2937
2011-08-02 11:40:00,80.28,80.28,80.08,80.13,43266.630611141154,56.8856,56.8856,56.7439,56.7793,43266.6306
2011-08-02 11:50:00,80.13,80.25,80.11,80.11,35478.63710113575,56.7793,56.8643,56.7651,56.7651,35478.6371
2011-08-02 12:00:00,80.11,80.15,79.97,80.01,33207.13899405084,56.7651,56.7935,56.6659,56.6943,33207.139
2011-08-02 12:10:00,80.02,80.2,79.94,80.17,26825.31097890752,56.7013,56.8289,56.6447,56.8076,26825.311
2011-08-02 12:20:00,80.17,80.34,80.11,80.12,28772.30935640887,56.8076,56.9281,56.7651,56.7722,28772.3094
2011-08-02 12:30:00,80.13,80.15,79.93,80.01,34505.13791238507,56.7793,56.7935,56.6376,56.6943,34505.1379
2011-08-02 12:40:00,80.02,80.12,79.75,79.83,29204.97566252028,56.7013,56.7722,56.51,56.5667,29204.9757
2011-08-02 12:50:00,79.79,79.88,79.67,79.85,33098.972417522986,56.5384,56.6021,56.4533,56.5809,33098.9724
2011-08-02 13:00:00,79.84,80.1,79.81,80.08,26392.644672796105,56.5738,56.758,56.5525,56.7439,26392.6447
2011-08-02 13:10:00,80.07,80.26,79.97,80.23,23580.31368307193,56.7368,56.8714,56.6659,56.8501,23580.3137
2011-08-02 13:20:00,80.24,80.31,80.14,80.17,22174.14818820984,56.8572,56.9068,56.7864,56.8076,22174.1482
2011-08-02 13:30:00,80.16,80.27,79.93,80.04,51162.79069767442,56.8005,56.8785,56.6376,56.7155,51162.7907
2011-08-02 13:40:00,80.03,80.2,79.99,80.08,48783.12601406165,56.7084,56.8289,56.6801,56.7439,48783.126
2011-08-02 13:50:00,80.07,80.14,80.0,80.05,74310.43807463493,56.7368,56.7864,56.6872,56.7226,74310.4381
2011-08-02 14:00:00,80.04,80.36,80.03,80.36,96484.58626284478,56.7155,56.9423,56.7084,56.9423,96484.5863
2011-08-02 14:10:00,80.34,80.41,80.27,80.32,47917.79340183883,56.9281,56.9777,56.8785,56.9139,47917.7934
2011-08-02 14:20:00,80.34,80.37,80.12,80.17,41860.46511627907,56.9281,56.9494,56.7722,56.8076,41860.4651
2011-08-02 14:30:00,80.17,80.17,79.82,79.83,65981.61168199027,56.8076,56.8076,56.5596,56.5667,65981.6117
2011-08-02 14:40:00,79.86,79.98,79.82,79.95,54732.28772309356,56.588,56.673,56.5596,56.6517,54732.2877
2011-08-02 14:50:00,79.96,80.17,79.91,80.1,47593.29367225527,56.6588,56.8076,56.6234,56.758,47593.2937
2011-08-02 15:00:00,80.1,80.13,80.0,80.02,45213.62898864251,56.758,56.7793,56.6872,56.7013,45213.629
2011-08-02 15:10:00,80.01,80.05,79.84,79.86,54624.12114656571,56.6943,56.7226,56.5738,56.588,54624.1211
2011-08-02 15:20:00,79.87,79.87,79.39,79.43,146024.8783126014,56.5951,56.5951,56.2549,56.2833,146024.8783
2011-08-02 15:30:00,79.43,79.54,79.29,79.3,124067.06327744726,56.2833,56.3612,56.1841,56.1912,124067.0633
2011-08-02 15:40:00,79.31,79.32,78.91,79.04,162033.53163872362,56.1982,56.2053,55.9148,56.0069,162033.5316
2011-08-02 15:50:00,79.04,79.05,78.78,78.78,213196.32233639804,56.0069,56.014,55.8227,55.8227,213196.3223
2011-08-03 09:30:00,78.81,79.28,78.58,78.97,65657.1119524067,55.844,56.177,55.681,55.9573,65657.112
2011-08-03 09:40:00,79.0,79.13,78.77,78.82,45213.62898864251,55.9786,56.0707,55.8156,55.851,45213.629
2011-08-03 09:50:00,78.82,79.2,78.8,79.12,55489.453758788535,55.851,56.1203,55.8369,56.0636,55489.4538
2011-08-03 10:00:00,79.13,79.29,78.96,79.13,70200.10816657652,56.0707,56.1841,55.9502,56.0707,70200.1082
2011-08-03 10:10:00,79.06,79.15,78.82,78.85,167441.86046511628,56.0211,56.0849,55.851,55.8723,167441.8605
2011-08-03 10:20:00,78.86,78.89,78.56,78.63,111411.57382368848,55.8794,55.9006,55.6668,55.7164,111411.5738
2011-08-03 10:30:00,78.59,78.63,77.97,78.24,196863.16928069227,55.6881,55.7164,55.2487,55.4401,196863.1693
2011-08-03 10:40:00,78.26,78.62,77.95,78.59,88047.59329367225,55.4542,55.7093,55.2346,55.6881,88047.5933
2011-08-03 10:50:00,78.61,79.0,78.56,78.86,52785.28934559221,55.7022,55.9786,55.6668,55.8794,52785.2893
2011-08-03 11:00:00,78.92,79.15,78.56,78.67,71389.9405083829,55.9219,56.0849,55.6668,55.7447,71389.9405
2011-08-03 11:10:00,78.67,79.31,78.59,79.26,72255.27312060574,55.7447,56.1982,55.6881,56.1628,72255.2731
2011-08-03 11:20:00,79.25,79.28,78.86,78.9,46727.961060032445,56.1557,56.177,55.8794,55.9077,46727.9611
2011-08-03 11:30:00,78.95,79.19,78.92,79.16,37101.135749053545,55.9432,56.1132,55.9219,56.092,37101.1357
2011-08-03 11:40:00,79.16,79.16,78.7,78.9,20876.14926987561,56.092,56.092,55.766,55.9077,20876.1493
2011-08-03 11:50:00,78.92,79.19,78.82,78.89,19253.65062195781,55.9219,56.1132,55.851,55.9006,19253.6506
2011-08-03 12:00:00,78.93,78.97,78.62,78.74,27474.31043807464,55.929,55.9573,55.7093,55.7943,27474.3104
2011-08-03 12:10:00,78.76,78.79,78.64,78.66,56571.11952406706,55.8085,55.8298,55.7235,55.7377,56571.1195
2011-08-03 12:20:00,78.65,78.7,78.57,78.66,17198.48566792861,55.7306,55.766,55.6739,55.7377,17198.4857
2011-08-03 12:30:00,78.68,78.8,78.6,78.76,22174.14818820984,55.7518,55.8369,55.6951,55.8085,22174.1482
2011-08-03 12:40:00,78.75,78.81,78.69,78.81,14710.654407787992,55.8014,55.844,55.7589,55.844,14710.6544
2011-08-03 12:50:00,78.81,78.85,78.66,78.74,32449.972958355866,55.844,55.8723,55.7377,55.7943,32449.973
2011-08-03 13:00:00,78.73,78.73,78.59,78.6,30394.808004326664,55.7873,55.7873,55.6881,55.6951,30394.808
2011-08-03 13:10:00,78.62,78.81,78.57,78.74,12655.489453758788,55.7093,55.844,55.6739,55.7943,12655.4895
2011-08-03 13:20:00,78.73,78.81,78.65,78.81,24337.4797187669,55.7873,55.844,55.7306,55.844,24337.4797
2011-08-03 13:30:00,78.8,78.92,78.78,78.88,73661.43861546782,55.8369,55.9219,55.8227,55.8936,73661.4386
2011-08-03 13:40:00,78.91,79.46,78.89,79.4,29962.14169821525,55.9148,56.3045,55.9006,56.262,29962.1417
2011-08-03 13:50:00,79.41,79.41,79.16,79.2,14710.654407787992,56.2691,56.2691,56.092,56.1203,14710.6544
2011-08-03 14:00:00,79.21,79.41,79.13,79.13,33207.13899405084,56.1274,56.2691,56.0707,56.0707,33207.139
2011-08-03 14:10:00,79.17,79.41,79.13,79.14,18929.15089237425,56.099,56.2691,56.0707,56.0778,18929.1509
2011-08-03 14:20:00,79.13,79.25,78.95,78.99,21200.648999459165,56.0707,56.1557,55.9432,55.9715,21200.649
2011-08-03 14:30:00,79.04,79.11,78.93,79.04,19578.15035154137,56.0069,56.0565,55.929,56.0069,19578.1504
2011-08-03 14:40:00,79.04,79.2,78.95,79.18,30827.474310438072,56.0069,56.1203,55.9432,56.1061,30827.4743
2011-08-03 14:50:00,79.17,79.41,79.06,79.29,17631.15197404002,56.099,56.2691,56.0211,56.1841,17631.152
2011-08-03 15:00:00,79.28,79.46,79.22,79.22,37750.13520822066,56.177,56.3045,56.1345,56.1345,37750.1352
2011-08-03 15:10:00,79.21,79.59,79.21,79.58,52677.12276906436,56.1274,56.3967,56.1274,56.3896,52677.1228
2011-08-03 15:20:00,79.59,79.83,79.56,79.64,40886.96592752839,56.3967,56.5667,56.3754,56.4321,40886.9659
2011-08-03 15:30:00,79.65,79.71,79.52,79.69,43050.29745808545,56.4392,56.4817,56.347,56.4675,43050.2975
2011-08-03 15:40:00,79.71,79.86,79.64,79.78,62628.44780962682,56.4817,56.588,56.4321,56.5313,62628.4478
2011-08-03 15:50:00,79.77,79.95,79.75,79.87,109356.40886965928,56.5242,56.6517,56.51,56.5951,109356.4089
2011-08-04 09:30:00,78.99,78.99,78.32,78.39,62412.11465657112,55.9715,55.9715,55.4967,55.5463,62412.1147
2011-08-04 09:40:00,78.38,78.56,78.0,78.0,43158.4640346133,55.5393,55.6668,55.27,55.27,43158.464
2011-08-04 09:50:00,77.98,78.53,77.9,78.41,83288.26392644673,55.2558,55.6455,55.1991,55.5605,83288.2639
2011-08-04 10:00:00,78.44,78.67,78.34,78.49,64250.94645754462,55.5818,55.7447,55.5109,55.6172,64250.9465
2011-08-04 10:10:00,78.46,78.47,78.18,78.18,52460.78961600865,55.5959,55.603,55.3975,55.3975,52460.7896
2011-08-04 10:20:00,78.18,78.62,78.13,78.56,53650.62195781504,55.3975,55.7093,55.3621,55.6668,53650.622
2011-08-04 10:30:00,78.54,78.81,78.49,78.67,48350.45970795024,55.6526,55.844,55.6172,55.7447,48350.4597
2011-08-04 10:40:00,78.66,78.66,78.19,78.37,77014.60248783126,55.7377,55.7377,55.4046,55.5322,77014.6025
2011-08-04 10:50:00,78.38,78.4,78.17,78.36,55489.453758788535,55.5393,55.5534,55.3905,55.5251,55489.4538
2011-08-04 11:00:00,78.37,78.42,78.03,78.39,57436.45213628988,55.5322,55.5676,55.2913,55.5463,57436.4521
2011-08-04 11:10:00,78.39,78.39,77.99,78.2,54732.28772309356,55.5463,55.5463,55.2629,55.4117,54732.2877
2011-08-04 11:20:00,78.2,78.2,77.66,77.69,60681.44943212547,55.4117,55.4117,55.0291,55.0503,60681.4494
2011-08-04 11:30:00,77.68,77.88,77.6,77.69,53326.12222823148,55.0432,55.185,54.9866,55.0503,53326.1222
2011-08-04 11:40:00,77.68,77.68,76.99,77.01,91941.59004867496,55.0432,55.0432,54.5543,54.5685,91941.59
2011-08-04 11:50:00,76.99,77.33,76.91,77.19,76581.93618171985,54.5543,54.7952,54.4976,54.696,76581.9362
2011-08-04 12:00:00,77.21,77.24,76.84,77.02,136614.3861546782,54.7102,54.7315,54.448,54.5756,136614.3862
2011-08-04 12:10:00,77.02,77.67,76.96,77.57,33423.47214710654,54.5756,55.0362,54.5331,54.9653,33423.4721
2011-08-04 12:20:00,77.56,77.65,77.22,77.57,33315.30557057869,54.9582,55.022,54.7173,54.9653,33315.3056
2011-08-04 12:30:00,77.62,77.87,77.6,77.87,29313.14223904813,55.0007,55.1779,54.9866,55.1779,29313.1422
2011-08-04 12:40:00,77.86,78.03,77.82,78.0,26284.478096268253,55.1708,55.2913,55.1424,55.27,26284.4781
2011-08-04 12:50:00,77.99,77.99,77.69,77.7,25202.812330989724,55.2629,55.2629,55.0503,55.0574,25202.8123
2011-08-04 13:00:00,77.75,77.92,77.74,77.85,30719.30773391022,55.0928,55.2133,55.0858,55.1637,30719.3077
2011-08-04 13:10:00,77.84,77.84,77.52,77.59,23147.64737696052,55.1566,55.1566,54.9299,54.9795,23147.6474
2011-08-04 13:20:00,77.59,77.79,77.58,77.78,21200.648999459165,54.9795,55.1212,54.9724,55.1141,21200.649
2011-08-04 13:30:00,77.78,77.8,77.56,77.71,27582.47701460249,55.1141,55.1283,54.9582,55.0645,27582.477
2011-08-04 13:40:00,77.7,77.74,77.33,77.47,33747.9718766901,55.0574,55.0858,54.7952,54.8944,33747.9719
2011-08-04 13:50:00,77.46,77.59,77.33,77.37,35154.13737155219,54.8874,54.9795,54.7952,54.8236,35154.1374
2011-08-04 14:00:00,77.43,77.43,77.15,77.27,46511.62790697674,54.8661,54.8661,54.6677,54.7527,46511.6279
2011-08-04 14:10:00,77.26,77.3,76.88,76.94,48891.2925905895,54.7456,54.774,54.4764,54.5189,48891.2926
2011-08-04 14:20:00,76.93,76.98,76.62,76.68,55922.12006489994,54.5118,54.5472,54.2921,54.3347,55922.1201
2011-08-04 14:30:00,76.69,77.08,76.61,77.02,56679.28610059492,54.3417,54.6181,54.2851,54.5756,56679.2861
2011-08-04 14:40:00,77.05,77.24,76.98,77.16,46187.128177393184,54.5968,54.7315,54.5472,54.6748,46187.1282
2011-08-04 14:50:00,77.16,77.25,76.96,77.03,75392.10383991347,54.6748,54.7386,54.5331,54.5827,75392.1038
2011-08-04 15:00:00,77.02,77.37,76.9,77.29,75392.10383991347,54.5756,54.8236,54.4905,54.7669,75392.1038
2011-08-04 15:10:00,77.28,77.38,76.9,76.95,93347.75554353705,54.7598,54.8307,54.4905,54.526,93347.7555
2011-08-04 15:20:00,76.95,77.06,76.61,76.62,86965.92752839372,54.526,54.6039,54.2851,54.2921,86965.9275
2011-08-04 15:30:00,76.61,76.87,76.45,76.71,111736.07355327204,54.2851,54.4693,54.1717,54.3559,111736.0736
2011-08-04 15:40:00,76.73,76.73,76.01,76.1,150459.70795024338,54.3701,54.3701,53.8599,53.9237,150459.708
2011-08-04 15:50:00,76.1,76.15,75.82,75.85,224012.9799891833,53.9237,53.9591,53.7253,53.7465,224012.98
2011-08-05 09:30:00,76.67,77.36,76.59,76.87,71389.9405083829,54.3276,54.8165,54.2709,54.4693,71389.9405
2011-08-05 09:40:00,76.87,76.95,76.47,76.58,83612.76365603028,54.4693,54.526,54.1859,54.2638,83612.7637
2011-08-05 09:50:00,76.58,76.68,75.49,75.65,77555.43537047053,54.2638,54.3347,53.4914,53.6048,77555.4354
2011-08-05 10:00:00,75.63,76.35,75.47,76.27,64467.27961060032,53.5906,54.1008,53.4773,54.0441,64467.2796
2011-08-05 10:10:00,76.35,76.54,75.85,76.39,62952.94753921039,54.1008,54.2355,53.7465,54.1292,62952.9475
2011-08-05 10:20:00,76.39,76.77,76.3,76.41,38939.96755002704,54.1292,54.3984,54.0654,54.1433,38939.9676
2011-08-05 10:30:00,76.39,76.39,75.86,76.09,31909.1400757166,54.1292,54.1292,53.7536,53.9166,31909.1401
2011-08-05 10:40:00,76.08,76.09,75.61,75.86,32341.806381828013,53.9095,53.9166,53.5765,53.7536,32341.8064
2011-08-05 10:50:00,75.86,76.26,75.77,76.26,33315.30557057869,53.7536,54.037,53.6898,54.037,33315.3056
2011-08-05 11:00:00,76.26,76.26,75.82,75.92,36668.46944294213,54.037,54.037,53.7253,53.7961,36668.4694
2011-08-05 11:10:00,75.98,76.01,75.32,75.49,52352.6230394808,53.8386,53.8599,53.371,53.4914,52352.623
2011-08-05 11:20:00,75.47,75.91,75.22,75.54,48891.2925905895,53.4773,53.789,53.3001,53.5269,48891.2926
2011-08-05 11:30:00,75.5,75.84,75.38,75.42,57544.61871281774,53.4985,53.7394,53.4135,53.4418,57544.6187
2011-08-05 11:40:00,75.42,75.61,74.96,75.01,49864.79177934018,53.4418,53.5765,53.1159,53.1513,49864.7918
2011-08-05 11:50:00,75.02,75.12,74.22,74.36,71281.77393185506,53.1584,53.2293,52.5915,52.6907,71281.7739
2011-08-05 12:00:00,74.32,74.89,74.21,74.87,66846.94429421308,52.6624,53.0663,52.5844,53.0521,66846.9443
2011-08-05 12:10:00,74.83,75.87,74.83,75.38,60356.94970254191,53.0238,53.7607,53.0238,53.4135,60356.9497
2011-08-05 12:20:00,75.37,75.69,75.09,75.27,59599.78366684694,53.4064,53.6332,53.208,53.3355,59599.7837
2011-08-05 12:30:00,75.21,76.35,75.15,76.25,49648.45862628448,53.293,54.1008,53.2505,54.03,49648.4586
2011-08-05 12:40:00,76.16,76.92,75.78,76.77,68253.10978907517,53.9662,54.5047,53.6969,54.3984,68253.1098
2011-08-05 12:50:00,76.72,77.02,76.54,76.88,65873.44510546241,54.363,54.5756,54.2355,54.4764,65873.4451
2011-08-05 13:00:00,76.84,77.07,76.23,76.51,55922.12006489994,54.448,54.611,54.0158,54.2142,55922.1201
2011-08-05 13:10:00,76.59,77.1,76.52,77.1,32233.63980530016,54.2709,54.6323,54.2213,54.6323,32233.6398
2011-08-05 13:20:00,77.07,77.29,76.92,77.0,39805.30016224986,54.611,54.7669,54.5047,54.5614,39805.3002
2011-08-05 13:30:00,77.03,77.2,76.57,76.63,54083.28826392644,54.5827,54.7031,54.2567,54.2992,54083.2883
2011-08-05 13:40:00,76.66,76.96,76.43,76.95,61546.78204434829,54.3205,54.5331,54.1575,54.526,61546.782
2011-08-05 13:50:00,76.92,77.28,76.87,77.08,51703.62358031368,54.5047,54.7598,54.4693,54.6181,51703.6236
2011-08-05 14:00:00,77.07,77.2,76.81,76.81,46078.96160086533,54.611,54.7031,54.4268,54.4268,46078.9616
2011-08-05 14:10:00,76.81,76.93,76.58,76.88,32558.13953488372,54.4268,54.5118,54.2638,54.4764,32558.1395
2011-08-05 14:20:00,76.92,77.08,76.78,76.78,44997.2958355868,54.5047,54.6181,54.4055,54.4055,44997.2958
2011-08-05 14:30:00,76.77,76.96,76.61,76.96,27149.81070849108,54.3984,54.5331,54.2851,54.5331,27149.8107
2011-08-05 14:40:00,76.95,76.95,76.5,76.58,44023.79664683613,54.526,54.526,54.2071,54.2638,44023.7966
2011-08-05 14:50:00,76.5,76.6,76.23,76.4,57977.28501892915,54.2071,54.278,54.0158,54.1362,57977.285
2011-08-05 15:00:00,76.39,76.55,75.49,75.58,59816.11681990265,54.1292,54.2425,53.4914,53.5552,59816.1168
2011-08-05 15:10:00,75.67,76.11,75.61,75.78,49323.95889670092,53.619,53.9308,53.5765,53.6969,49323.9589
2011-08-05 15:20:00,75.78,76.14,75.62,75.63,61330.44889129259,53.6969,53.952,53.5835,53.5906,61330.4489
2011-08-05 15:30:00,75.62,76.28,75.59,76.25,83937.26338561384,53.5835,54.0512,53.5623,54.03,83937.2634
2011-08-05 15:40:00,76.29,76.35,75.86,75.92,123958.89670091942,54.0583,54.1008,53.7536,53.7961,123958.8967
2011-08-05 15:50:00,75.95,76.25,75.83,76.02,167117.3607355327,53.8174,54.03,53.7324,53.867,167117.3607
2011-08-08 09:30:00,74.58,75.35,74.24,75.24,92915.08923742564,52.8466,53.3922,52.6057,53.3143,92915.0892
2011-08-08 09:40:00,75.15,75.46,74.88,75.18,70632.77447268793,53.2505,53.4702,53.0592,53.2718,70632.7745
2011-08-08 09:50:00,75.07,75.13,74.41,74.79,69875.60843699297,53.1938,53.2363,52.7262,52.9954,69875.6084
2011-08-08 10:00:00,74.8,74.99,74.39,74.55,47917.79340183883,53.0025,53.1371,52.712,52.8254,47917.7934
2011-08-08 10:10:00,74.57,74.58,73.66,73.83,51703.62358031368,52.8395,52.8466,52.1947,52.3152,51703.6236
2011-08-08 10:20:00,73.78,73.83,73.2,73.29,65548.94537587886,52.2797,52.3152,51.8688,51.9325,65548.9454
2011-08-08 10:30:00,73.33,73.49,72.95,73.38,77988.10167658194,51.9609,52.0743,51.6916,51.9963,77988.1017
2011-08-08 10:40:00,73.39,73.91,73.31,73.88,54948.62087614927,52.0034,52.3719,51.9467,52.3506,54948.6209
2011-08-08 10:50:00,73.92,73.93,73.55,73.63,36560.30286641428,52.3789,52.386,52.1168,52.1735,36560.3029
2011-08-08 11:00:00,73.58,74.4,73.42,74.4,68253.10978907517,52.138,52.7191,52.0247,52.7191,68253.1098
2011-08-08 11:10:00,74.35,74.76,74.14,74.28,61222.282314764736,52.6836,52.9742,52.5348,52.634,61222.2823
2011-08-08 11:20:00,74.24,74.3,73.99,74.15,44348.29637641968,52.6057,52.6482,52.4285,52.5419,44348.2964
2011-08-08 11:30:00,74.16,74.16,73.78,73.91,57328.28555976203,52.549,52.549,52.2797,52.3719,57328.2856
2011-08-08 11:40:00,73.93,74.16,73.78,74.16,42293.13142239048,52.386,52.549,52.2797,52.549,42293.1314
2011-08-08 11:50:00,74.14,74.25,73.98,73.98,39264.4672796106,52.5348,52.6128,52.4215,52.4215,39264.4673
2011-08-08 12:00:00,74.03,74.04,73.59,73.78,31368.307193077337,52.4569,52.464,52.1451,52.2797,31368.3072
2011-08-08 12:10:00,73.78,74.02,73.53,73.53,37858.30178474851,52.2797,52.4498,52.1026,52.1026,37858.3018
2011-08-08 12:20:00,73.54,73.84,73.4,73.47,28772.30935640887,52.1097,52.3223,52.0105,52.0601,28772.3094
2011-08-08 12:30:00,73.47,73.69,73.45,73.45,27366.14386154678,52.0601,52.216,52.0459,52.0459,27366.1439
2011-08-08 12:40:00,73.45,73.86,73.42,73.86,34288.80475932937,52.0459,52.3364,52.0247,52.3364,34288.8048
2011-08-08 12:50:00,73.87,74.01,73.78,73.81,28664.14277988101,52.3435,52.4427,52.2797,52.301,28664.1428
2011-08-08 13:00:00,73.77,74.07,73.71,73.75,32233.63980530016,52.2727,52.4852,52.2301,52.2585,32233.6398
2011-08-08 13:10:00,73.71,73.87,73.41,73.67,25959.97836668469,52.2301,52.3435,52.0176,52.2018,25959.9784
2011-08-08 13:20:00,73.69,74.04,73.65,73.93,55056.78745267712,52.216,52.464,52.1876,52.386,55056.7875
2011-08-08 13:30:00,73.95,74.05,73.36,73.36,48242.29313142239,52.4002,52.4711,51.9821,51.9821,48242.2931
2011-08-08 13:40:00,73.42,73.53,73.07,73.19,38290.968090859926,52.0247,52.1026,51.7766,51.8617,38290.9681
2011-08-08 13:50:00,73.2,73.44,72.7,72.7,44023.79664683613,51.8688,52.0388,51.5145,51.5145,44023.7966
2011-08-08 14:00:00,72.7,73.15,72.64,72.88,58301.78474851271,51.5145,51.8333,51.472,51.642,58301.7847
2011-08-08 14:10:00,72.88,73.05,72.07,72.45,56895.61925365062,51.642,51.7625,51.0681,51.3373,56895.6193
2011-08-08 14:20:00,72.47,72.59,71.45,72.01,97133.58572201188,51.3515,51.4365,50.6287,51.0255,97133.5857
2011-08-08 14:30:00,71.96,72.52,71.74,72.11,104705.2460789616,50.9901,51.3869,50.8342,51.0964,104705.2461
2011-08-08 14:40:00,72.18,72.59,72.0,72.09,118009.7349918875,51.146,51.4365,51.0185,51.0822,118009.735
2011-08-08 14:50:00,72.05,72.21,71.88,72.01,81233.09897241752,51.0539,51.1673,50.9334,51.0255,81233.099
2011-08-08 15:00:00,72.05,72.85,72.01,72.84,64899.94591671173,51.0539,51.6208,51.0255,51.6137,64899.9459
2011-08-08 15:10:00,72.84,73.5,72.54,73.28,102974.58085451597,51.6137,52.0813,51.4011,51.9254,102974.5809
2011-08-08 15:20:00,73.28,73.32,72.63,72.69,69226.60897782585,51.9254,51.9538,51.4649,51.5074,69226.609
2011-08-08 15:30:00,72.69,72.81,72.26,72.47,90859.92428339642,51.5074,51.5924,51.2027,51.3515,90859.9243
2011-08-08 15:40:00,72.55,72.67,71.53,71.69,116495.40292049757,51.4082,51.4932,50.6854,50.7988,116495.4029
2011-08-08 15:50:00,71.72,72.09,71.41,71.43,244240.12979989185,50.8201,51.0822,50.6004,50.6146,244240.1298
2011-08-09 09:30:00,72.33,72.84,71.22,71.22,93131.42239048134,51.2523,51.6137,50.4658,50.4658,93131.4224
2011-08-09 09:40:00,71.22,71.6,70.59,71.45,127636.5603028664,50.4658,50.735,50.0193,50.6287,127636.5603
2011-08-09 09:50:00,71.57,72.06,71.51,71.89,114007.57166035696,50.7138,51.061,50.6712,50.9405,114007.5717
2011-08-09 10:00:00,71.91,72.5,71.91,72.16,122444.56462952949,50.9547,51.3728,50.9547,51.1318,122444.5646
2011-08-09 10:10:00,72.17,72.54,71.99,72.24,84586.26284478095,51.1389,51.4011,51.0114,51.1885,84586.2628
2011-08-09 10:20:00,72.34,72.58,72.11,72.42,132395.88967009194,51.2594,51.4294,51.0964,51.3161,132395.8897
2011-08-09 10:30:00,72.43,72.93,72.42,72.61,60140.61654948621,51.3231,51.6774,51.3161,51.4507,60140.6165
2011-08-09 10:40:00,72.66,73.0,72.43,72.89,48674.9594375338,51.4861,51.727,51.3231,51.6491,48674.9594
2011-08-09 10:50:00,72.91,73.04,72.72,72.88,45213.62898864251,51.6633,51.7554,51.5286,51.642,45213.629
2011-08-09 11:00:00,72.87,72.87,72.45,72.61,43158.4640346133,51.6349,51.6349,51.3373,51.4507,43158.464
2011-08-09 11:10:00,72.6,72.8,72.4,72.79,41319.6322336398,51.4436,51.5853,51.3019,51.5782,41319.6322
2011-08-09 11:20:00,72.78,73.25,72.72,73.24,36560.30286641428,51.5712,51.9042,51.5286,51.8971,36560.3029
2011-08-09 11:30:00,73.27,73.3,73.02,73.02,23255.81395348837,51.9184,51.9396,51.7412,51.7412,23255.814
2011-08-09 11:40:00,73.05,73.18,72.92,72.92,40886.96592752839,51.7625,51.8546,51.6704,51.6704,40886.9659
2011-08-09 11:50:00,72.92,73.54,72.92,73.44,39156.30070308274,51.6704,52.1097,51.6704,52.0388,39156.3007
2011-08-09 12:00:00,73.48,73.65,73.23,73.39,28447.80962682531,52.0672,52.1876,51.89,52.0034,28447.8096
2011-08-09 12:10:00,73.38,73.46,73.34,73.37,68577.60951865873,51.9963,52.053,51.968,51.9892,68577.6095
2011-08-09 12:20:00,73.39,73.45,73.19,73.27,40562.46619794484,52.0034,52.0459,51.8617,51.9184,40562.4662
2011-08-09 12:30:00,73.26,73.43,73.18,73.37,47268.79394267171,51.9113,52.0317,51.8546,51.9892,47268.7939
2011-08-09 12:40:00,73.37,73.43,73.25,73.26,118983.23418063816,51.9892,52.0317,51.9042,51.9113,118983.2342
2011-08-09 12:50:00,73.25,73.37,73.12,73.19,36235.80313683072,51.9042,51.9892,51.8121,51.8617,36235.8031
2011-08-09 13:00:00,73.18,73.18,73.01,73.07,94537.58788534344,51.8546,51.8546,51.7341,51.7766,94537.5879
2011-08-09 13:10:00,73.06,73.14,73.01,73.02,80692.26608977826,51.7696,51.8262,51.7341,51.7412,80692.2661
2011-08-09 13:20:00,73.03,73.09,72.93,72.93,39480.80043266631,51.7483,51.7908,51.6774,51.6774,39480.8004
2011-08-09 13:30:00,72.92,73.02,72.68,72.74,59058.95078420768,51.6704,51.7412,51.5003,51.5428,59058.9508
2011-08-09 13:40:00,72.73,72.87,72.55,72.63,54732.28772309356,51.5357,51.6349,51.4082,51.4649,54732.2877
2011-08-09 13:50:00,72.62,72.71,72.17,72.55,47052.46078961601,51.4578,51.5216,51.1389,51.4082,47052.4608
2011-08-09 14:00:00,72.54,72.66,72.28,72.43,42942.1308815576,51.4011,51.4861,51.2169,51.3231,42942.1309
2011-08-09 14:10:00,72.42,73.28,72.35,72.54,97566.2520281233,51.3161,51.9254,51.2665,51.4011,97566.252
2011-08-09 14:20:00,72.53,72.58,71.27,72.09,107517.57706868576,51.394,51.4294,50.5012,51.0822,107517.5771
2011-08-09 14:30:00,72.08,72.21,71.0,71.0,119307.73391022174,51.0751,51.1673,50.3099,50.3099,119307.7339
2011-08-09 14:40:00,71.0,71.18,70.16,70.93,133585.72201189832,50.3099,50.4374,49.7147,50.2603,133585.722
2011-08-09 14:50:00,70.92,71.74,70.87,71.26,227257.9772850189,50.2532,50.8342,50.2177,50.4941,227257.9773
2011-08-09 15:00:00,71.2,72.05,70.81,71.75,210383.9913466739,50.4516,51.0539,50.1752,50.8413,210383.9913
2011-08-09 15:10:00,71.69,72.86,71.69,72.47,148837.2093023256,50.7988,51.6278,50.7988,51.3515,148837.2093
2011-08-09 15:20:00,72.46,72.55,71.88,72.4,142996.21416982153,51.3444,51.4082,50.9334,51.3019,142996.2142
2011-08-09 15:30:00,72.42,72.67,72.04,72.66,97458.08545159546,51.3161,51.4932,51.0468,51.4861,97458.0855
2011-08-09 15:40:00,72.66,73.7,72.57,73.45,128610.05949161708,51.4861,52.2231,51.4224,52.0459,128610.0595
2011-08-09 15:50:00,73.45,74.24,73.24,74.21,295619.253650622,52.0459,52.6057,51.8971,52.5844,295619.2537
2011-08-10 09:30:00,73.0,73.24,72.14,72.88,170146.0248783126,51.727,51.8971,51.1177,51.642,170146.0249
2011-08-10 09:40:00,73.0,74.02,72.62,73.53,247160.62736614383,51.727,52.4498,51.4578,52.1026,247160.6274
2011-08-10 09:50:00,73.53,73.73,73.15,73.17,174472.68793942672,52.1026,52.2443,51.8333,51.8475,174472.6879
2011-08-10 10:00:00,73.17,73.63,73.02,73.22,133693.88858842617,51.8475,52.1735,51.7412,51.8829,133693.8886
2011-08-10 10:10:00,73.29,73.58,73.02,73.3,142455.38128718224,51.9325,52.138,51.7412,51.9396,142455.3813
2011-08-10 10:20:00,73.32,73.53,73.01,73.27,106976.7441860465,51.9538,52.1026,51.7341,51.9184,106976.7442
2011-08-10 10:30:00,73.3,73.8,73.02,73.56,140941.04921579233,51.9396,52.2939,51.7412,52.1239,140941.0492
2011-08-10 10:40:00,73.53,73.78,73.24,73.41,106868.57760951866,52.1026,52.2797,51.8971,52.0176,106868.5776
2011-08-10 10:50:00,73.48,73.48,73.02,73.1,142022.71498107084,52.0672,52.0672,51.7412,51.7979,142022.715
2011-08-10 11:00:00,73.1,73.38,73.01,73.33,150027.04164413197,51.7979,51.9963,51.7341,51.9609,150027.0416
2011-08-10 11:10:00,73.32,73.63,73.18,73.35,48674.9594375338,51.9538,52.1735,51.8546,51.9751,48674.9594
2011-08-10 11:20:00,73.34,73.41,73.04,73.09,72363.43969713358,51.968,52.0176,51.7554,51.7908,72363.4397
2011-08-10 11:30:00,73.13,73.25,72.99,73.07,117036.23580313682,51.8192,51.9042,51.72,51.7766,117036.2358
2011-08-10 11:40:00,73.06,73.43,72.98,73.04,97674.41860465116,51.7696,52.0317,51.7129,51.7554,97674.4186
2011-08-10 11:50:00,73.06,73.62,73.05,73.28,47485.12709572742,51.7696,52.1664,51.7625,51.9254,47485.1271
2011-08-10 12:00:00,73.24,73.58,73.09,73.39,44456.462952947535,51.8971,52.138,51.7908,52.0034,44456.463
2011-08-10 12:10:00,73.38,73.41,73.16,73.3,42942.1308815576,51.9963,52.0176,51.8404,51.9396,42942.1309
2011-08-10 12:20:00,73.36,73.38,73.04,73.04,92915.08923742564,51.9821,51.9963,51.7554,51.7554,92915.0892
2011-08-10 12:30:00,73.04,73.11,72.81,72.97,163872.36343969713,51.7554,51.805,51.5924,51.7058,163872.3634
2011-08-10 12:40:00,73.0,73.37,72.78,73.17,80151.433207139,51.727,51.9892,51.5712,51.8475,80151.4332
2011-08-10 12:50:00,73.17,73.41,73.04,73.35,26717.144402379665,51.8475,52.0176,51.7554,51.9751,26717.1444
2011-08-10 13:00:00,73.33,73.52,73.16,73.35,47485.12709572742,51.9609,52.0955,51.8404,51.9751,47485.1271
2011-08-10 13:10:00,73.4,73.52,73.04,73.08,52136.2898864251,52.0105,52.0955,51.7554,51.7837,52136.2899
2011-08-10 13:20:00,73.07,73.53,73.01,73.39,74959.43753380205,51.7766,52.1026,51.7341,52.0034,74959.4375
2011-08-10 13:30:00,73.36,73.63,73.27,73.53,30070.308274743104,51.9821,52.1735,51.9184,52.1026,30070.3083
2011-08-10 13:40:00,73.51,74.09,73.4,73.97,51379.12385073013,52.0884,52.4994,52.0105,52.4144,51379.1239
2011-08-10 13:50:00,73.93,74.27,73.91,74.2,34396.97133585722,52.386,52.627,52.3719,52.5774,34396.9713
2011-08-10 14:00:00,74.14,74.5,73.85,74.5,29637.64196863169,52.5348,52.7899,52.3293,52.7899,29637.642
2011-08-10 14:10:00,74.5,74.93,74.22,74.51,56679.28610059492,52.7899,53.0946,52.5915,52.797,56679.2861
2011-08-10 14:20:00,74.51,74.75,74.29,74.39,30611.141157382368,52.797,52.9671,52.6411,52.712,30611.1412
2011-08-10 14:30:00,74.35,74.45,73.8,73.89,30286.641427798808,52.6836,52.7545,52.2939,52.3577,30286.6414
2011-08-10 14:40:00,73.89,74.25,73.84,73.93,39480.80043266631,52.3577,52.6128,52.3223,52.386,39480.8004
2011-08-10 14:50:00,73.96,73.96,73.39,73.39,38723.63439697133,52.4073,52.4073,52.0034,52.0034,38723.6344
2011-08-10 15:00:00,73.39,73.54,73.0,73.06,81557.59870200108,52.0034,52.1097,51.727,51.7696,81557.5987
2011-08-10 15:10:00,73.07,73.29,73.0,73.12,108166.57652785289,51.7766,51.9325,51.727,51.8121,108166.5765
2011-08-10 15:20:00,73.12,73.53,72.93,73.04,54948.62087614927,51.8121,52.1026,51.6774,51.7554,54948.6209
2011-08-10 15:30:00,73.04,73.07,72.58,72.98,135965.3866955111,51.7554,51.7766,51.4294,51.7129,135965.3867
2011-08-10 15:40:00,72.97,73.18,72.4,72.63,149810.70849107625,51.7058,51.8546,51.3019,51.4649,149810.7085
2011-08-10 15:50:00,72.69,72.7,71.82,71.92,232449.97295835585,51.5074,51.5145,50.8909,50.9618,232449.973
2011-08-11 09:30:00,72.32,73.02,71.93,72.62,111411.57382368848,51.2452,51.7412,50.9689,51.4578,111411.5738
2011-08-11 09:40:00,72.68,73.03,72.17,72.61,72147.10654407788,51.5003,51.7483,51.1389,51.4507,72147.1065
2011-08-11 09:50:00,72.43,72.59,72.07,72.45,61005.94916170903,51.3231,51.4365,51.0681,51.3373,61005.9492
2011-08-11 10:00:00,72.36,72.81,72.31,72.61,25202.812330989724,51.2735,51.5924,51.2381,51.4507,25202.8123
2011-08-11 10:10:00,72.58,73.25,72.26,73.04,27474.31043807464,51.4294,51.9042,51.2027,51.7554,27474.3104
2011-08-11 10:20:00,73.04,73.2,72.75,72.88,63169.28069226609,51.7554,51.8688,51.5499,51.642,63169.2807
2011-08-11 10:30:00,73.03,73.49,72.98,73.49,39697.13358572201,51.7483,52.0743,51.7129,52.0743,39697.1336
2011-08-11 10:40:00,73.43,73.91,73.3,73.91,40129.79989183342,52.0317,52.3719,51.9396,52.3719,40129.7999
2011-08-11 10:50:00,73.87,74.0,73.61,73.65,96917.2525689562,52.3435,52.4356,52.1593,52.1876,96917.2526
2011-08-11 11:00:00,73.65,73.94,73.62,73.7,35694.97025419145,52.1876,52.3931,52.1664,52.2231,35694.9703
2011-08-11 11:10:00,73.7,73.8,73.44,73.65,26176.3115197404,52.2231,52.2939,52.0388,52.1876,26176.3115
2011-08-11 11:20:00,73.71,73.71,73.35,73.55,41860.46511627907,52.2301,52.2301,51.9751,52.1168,41860.4651
2011-08-11 11:30:00,73.63,73.7,73.24,73.38,41211.46565711195,52.1735,52.2231,51.8971,51.9963,41211.4657
2011-08-11 11:40:00,73.37,73.74,73.29,73.59,56138.45321795565,51.9892,52.2514,51.9325,52.1451,56138.4532
2011-08-11 11:50:00,73.58,73.84,73.55,73.56,34829.63764196863,52.138,52.3223,52.1168,52.1239,34829.6376
2011-08-11 12:00:00,73.59,73.9,73.53,73.72,36452.13628988642,52.1451,52.3648,52.1026,52.2372,36452.1363
2011-08-11 12:10:00,73.72,73.94,73.6,73.77,41427.79881016766,52.2372,52.3931,52.1522,52.2727,41427.7988
2011-08-11 12:20:00,73.76,73.89,73.49,73.57,25094.64575446187,52.2656,52.3577,52.0743,52.1309,25094.6458
2011-08-11 12:30:00,73.61,73.9,73.61,73.84,30178.47485127096,52.1593,52.3648,52.1593,52.3223,30178.4749
2011-08-11 12:40:00,73.9,74.21,73.8,73.9,68036.77663601947,52.3648,52.5844,52.2939,52.3648,68036.7766
2011-08-11 12:50:00,73.92,74.6,73.87,74.45,76690.1027582477,52.3789,52.8608,52.3435,52.7545,76690.1028
2011-08-11 13:00:00,74.45,74.52,74.19,74.3,36235.80313683072,52.7545,52.8041,52.5703,52.6482,36235.8031
2011-08-11 13:10:00,74.37,74.51,74.03,74.05,35803.136830719304,52.6978,52.797,52.4569,52.4711,35803.1368
2011-08-11 13:20:00,74.07,74.36,73.95,74.2,33747.9718766901,52.4852,52.6907,52.4002,52.5774,33747.9719
2011-08-11 13:30:00,74.22,74.34,74.04,74.08,30286.641427798808,52.5915,52.6766,52.464,52.4923,30286.6414
2011-08-11 13:40:00,74.04,74.2,73.82,74.02,28664.14277988101,52.464,52.5774,52.3081,52.4498,28664.1428
2011-08-11 13:50:00,74.01,74.29,73.89,74.24,36235.80313683072,52.4427,52.6411,52.3577,52.6057,36235.8031
2011-08-11 14:00:00,74.23,74.34,74.1,74.25,27474.31043807464,52.5986,52.6766,52.5065,52.6128,27474.3104
2011-08-11 14:10:00,74.25,74.76,74.18,74.67,34937.80421849649,52.6128,52.9742,52.5632,52.9104,34937.8042
2011-08-11 14:20:00,74.67,74.99,74.67,74.9,27474.31043807464,52.9104,53.1371,52.9104,53.0734,27474.3104
2011-08-11 14:30:00,74.94,74.94,74.36,74.5,33423.47214710654,53.1017,53.1017,52.6907,52.7899,33423.4721
2011-08-11 14:40:00,74.48,74.48,74.29,74.32,53326.12222823148,52.7758,52.7758,52.6411,52.6624,53326.1222
2011-08-11 14:50:00,74.35,75.05,74.26,74.93,65657.1119524067,52.6836,53.1797,52.6199,53.0946,65657.112
2011-08-11 15:00:00,74.92,75.23,74.83,75.03,44131.96322336398,53.0875,53.3072,53.0238,53.1655,44131.9632
2011-08-11 15:10:00,75.03,75.51,75.02,75.36,44672.79610600325,53.1655,53.5056,53.1584,53.3993,44672.7961
2011-08-11 15:20:00,75.36,75.61,75.32,75.61,74959.43753380205,53.3993,53.5765,53.371,53.5765,74959.4375
2011-08-11 15:30:00,75.61,75.92,75.45,75.75,70740.94104921579,53.5765,53.7961,53.4631,53.6757,70740.941
2011-08-11 15:40:00,75.74,76.12,75.73,75.85,105570.57869118442,53.6686,53.9378,53.6615,53.7465,105570.5787
2011-08-11 15:50:00,75.85,75.9,75.15,75.17,189183.3423472147,53.7465,53.782,53.2505,53.2647,189183.3423
2011-08-12 09:30:00,75.93,75.96,74.83,75.13,68253.10978907517,53.8032,53.8245,53.0238,53.2363,68253.1098
2011-08-12 09:40:00,75.07,75.94,75.07,75.86,33747.9718766901,53.1938,53.8103,53.1938,53.7536,33747.9719
2011-08-12 09:50:00,75.76,75.86,75.06,75.3,41860.46511627907,53.6828,53.7536,53.1867,53.3568,41860.4651
2011-08-12 10:00:00,75.25,75.37,74.63,74.93,116495.40292049757,53.3214,53.4064,52.882,53.0946,116495.4029
2011-08-12 10:10:00,74.97,75.37,74.72,75.3,64791.77934018388,53.123,53.4064,52.9458,53.3568,64791.7793
2011-08-12 10:20:00,75.37,75.53,75.11,75.49,45105.462412114655,53.4064,53.5198,53.2222,53.4914,45105.4624
2011-08-12 10:30:00,75.45,75.76,75.41,75.68,24121.146565711195,53.4631,53.6828,53.4347,53.6261,24121.1466
2011-08-12 10:40:00,75.73,75.73,75.23,75.27,24553.812871822607,53.6615,53.6615,53.3072,53.3355,24553.8129
2011-08-12 10:50:00,75.22,75.45,75.03,75.29,40129.79989183342,53.3001,53.4631,53.1655,53.3497,40129.7999
2011-08-12 11:00:00,75.29,75.46,75.16,75.33,50838.290968090856,53.3497,53.4702,53.2576,53.3781,50838.291
2011-08-12 11:10:00,75.39,75.55,75.32,75.45,25851.81179015684,53.4206,53.5339,53.371,53.4631,25851.8118
2011-08-12 11:20:00,75.44,75.74,75.31,75.66,35586.8036776636,53.456,53.6686,53.3639,53.6119,35586.8037
2011-08-12 11:30:00,75.66,76.18,75.57,76.06,38723.63439697133,53.6119,53.9804,53.5481,53.8953,38723.6344
2011-08-12 11:40:00,76.1,76.48,76.01,76.38,33856.13845321796,53.9237,54.1929,53.8599,54.1221,33856.1385
2011-08-12 11:50:00,76.37,76.66,76.23,76.37,66846.94429421308,54.115,54.3205,54.0158,54.115,66846.9443
2011-08-12 12:00:00,76.36,76.44,76.2,76.22,12979.989183342346,54.1079,54.1646,53.9945,54.0087,12979.9892
2011-08-12 12:10:00,76.24,76.31,76.1,76.31,16765.819361817197,54.0229,54.0725,53.9237,54.0725,16765.8194
2011-08-12 12:20:00,76.31,76.31,75.83,76.0,28988.64250946457,54.0725,54.0725,53.7324,53.8528,28988.6425
2011-08-12 12:30:00,75.99,76.07,75.83,75.86,21633.315305570577,53.8457,53.9024,53.7324,53.7536,21633.3153
2011-08-12 12:40:00,75.9,76.02,75.71,75.72,20659.8161168199,53.782,53.867,53.6473,53.6544,20659.8161
2011-08-12 12:50:00,75.74,75.86,75.66,75.81,18496.484586262843,53.6686,53.7536,53.6119,53.7182,18496.4846
2011-08-12 13:00:00,75.82,75.96,75.8,75.81,8436.992969172525,53.7253,53.8245,53.7111,53.7182,8436.993
2011-08-12 13:10:00,75.84,75.86,75.76,75.86,7355.327203893997,53.7394,53.7536,53.6828,53.7536,7355.3272
2011-08-12 13:20:00,75.86,75.98,75.74,75.89,28015.14332071389,53.7536,53.8386,53.6686,53.7749,28015.1433
2011-08-12 13:30:00,75.88,76.03,75.8,75.98,16549.486208761493,53.7678,53.8741,53.7111,53.8386,16549.4862
2011-08-12 13:40:00,75.97,76.19,75.94,76.1,11898.323418063816,53.8316,53.9874,53.8103,53.9237,11898.3234
2011-08-12 13:50:00,76.08,76.19,76.06,76.19,12655.489453758788,53.9095,53.9874,53.8953,53.9874,12655.4895
2011-08-12 14:00:00,76.18,76.25,76.1,76.25,11790.156841535963,53.9804,54.03,53.9237,54.03,11790.1568
2011-08-12 14:10:00,76.25,76.32,75.74,75.89,39156.30070308274,54.03,54.0796,53.6686,53.7749,39156.3007
2011-08-12 14:20:00,75.88,75.92,75.49,75.76,32774.47268793943,53.7678,53.7961,53.4914,53.6828,32774.4727
2011-08-12 14:30:00,75.75,75.84,75.52,75.52,15792.320173066522,53.6757,53.7394,53.5127,53.5127,15792.3202
2011-08-12 14:40:00,75.55,75.88,75.49,75.71,15251.487290427258,53.5339,53.7678,53.4914,53.6473,15251.4873
2011-08-12 14:50:00,75.76,75.86,75.56,75.72,16982.152514872905,53.6828,53.7536,53.541,53.6544,16982.1525
2011-08-12 15:00:00,75.76,75.93,75.58,75.58,17847.485127095726,53.6828,53.8032,53.5552,53.5552,17847.4851
2011-08-12 15:10:00,75.58,75.8,75.55,75.71,28988.64250946457,53.5552,53.7111,53.5339,53.6473,28988.6425
2011-08-12 15:20:00,75.7,75.84,75.59,75.59,25094.64575446187,53.6402,53.7394,53.5623,53.5623,25094.6458
2011-08-12 15:30:00,75.63,75.7,75.34,75.67,53975.12168739859,53.5906,53.6402,53.3851,53.619,53975.1217
2011-08-12 15:40:00,75.72,75.78,75.53,75.65,40995.13250405624,53.6544,53.6969,53.5198,53.6048,40995.1325
2011-08-12 15:50:00,75.63,75.84,75.6,75.8,84153.59653866955,53.5906,53.7394,53.5694,53.7111,84153.5965
2011-08-15 09:30:00,76.46,76.72,76.2,76.47,41968.63169280692,54.1788,54.363,53.9945,54.1859,41968.6317
2011-08-15 09:40:00,76.47,76.5,75.98,76.05,40886.96592752839,54.1859,54.2071,53.8386,53.8882,40886.9659
2011-08-15 09:50:00,76.08,76.2,75.85,75.86,27582.47701460249,53.9095,53.9945,53.7465,53.7536,27582.477
2011-08-15 10:00:00,75.91,76.03,75.61,75.65,52460.78961600865,53.789,53.8741,53.5765,53.6048,52460.7896
2011-08-15 10:10:00,75.61,75.97,75.61,75.95,38399.13466738778,53.5765,53.8316,53.5765,53.8174,38399.1347
2011-08-15 10:20:00,75.94,75.99,75.81,75.9,27474.31043807464,53.8103,53.8457,53.7182,53.782,27474.3104
2011-08-15 10:30:00,75.93,75.98,75.68,75.73,56030.2866414278,53.8032,53.8386,53.6261,53.6615,56030.2866
2011-08-15 10:40:00,75.68,75.81,75.59,75.7,61546.78204434829,53.6261,53.7182,53.5623,53.6402,61546.782
2011-08-15 10:50:00,75.69,75.76,75.59,75.59,61546.78204434829,53.6332,53.6828,53.5623,53.5623,61546.782
2011-08-15 11:00:00,75.63,75.8,75.56,75.59,65008.11249323958,53.5906,53.7111,53.541,53.5623,65008.1125
2011-08-15 11:10:00,75.6,75.6,75.06,75.14,56571.11952406706,53.5694,53.5694,53.1867,53.2434,56571.1195
2011-08-15 11:20:00,75.13,75.24,74.88,75.0,47376.960519199565,53.2363,53.3143,53.0592,53.1442,47376.9605
2011-08-15 11:30:00,75.01,75.04,74.79,74.94,32449.972958355866,53.1513,53.1726,52.9954,53.1017,32449.973
2011-08-15 11:40:00,74.95,75.12,74.93,75.02,34396.97133585722,53.1088,53.2293,53.0946,53.1584,34396.9713
2011-08-15 11:50:00,75.0,75.12,74.97,75.1,12979.989183342346,53.1442,53.2293,53.123,53.2151,12979.9892
2011-08-15 12:00:00,75.12,75.25,74.95,75.05,32558.13953488372,53.2293,53.3214,53.1088,53.1797,32558.1395
2011-08-15 12:10:00,75.06,75.1,75.0,75.03,33315.30557057869,53.1867,53.2151,53.1442,53.1655,33315.3056
2011-08-15 12:20:00,75.02,75.12,74.95,75.0,30935.640886965928,53.1584,53.2293,53.1088,53.1442,30935.6409
2011-08-15 12:30:00,75.01,75.09,74.9,74.9,35262.30394808004,53.1513,53.208,53.0734,53.0734,35262.3039
2011-08-15 12:40:00,74.9,75.04,74.9,75.0,21200.648999459165,53.0734,53.1726,53.0734,53.1442,21200.649
2011-08-15 12:50:00,75.04,75.4,75.04,75.38,44564.62952947539,53.1726,53.4277,53.1726,53.4135,44564.6295
2011-08-15 13:00:00,75.39,75.46,75.32,75.43,37641.968631692806,53.4206,53.4702,53.371,53.4489,37641.9686
2011-08-15 13:10:00,75.49,75.49,75.26,75.43,25959.97836668469,53.4914,53.4914,53.3285,53.4489,25959.9784
2011-08-15 13:20:00,75.44,75.54,75.39,75.51,18820.984315846403,53.456,53.5269,53.4206,53.5056,18820.9843
2011-08-15 13:30:00,75.5,75.68,75.44,75.63,24986.47917793402,53.4985,53.6261,53.456,53.5906,24986.4792
2011-08-15 13:40:00,75.64,75.73,75.6,75.64,16873.98593834505,53.5977,53.6615,53.5694,53.5977,16873.9859
2011-08-15 13:50:00,75.63,75.81,75.57,75.71,26608.977825851813,53.5906,53.7182,53.5481,53.6473,26608.9778
2011-08-15 14:00:00,75.76,75.92,75.75,75.81,21957.815035154137,53.6828,53.7961,53.6757,53.7182,21957.815
2011-08-15 14:10:00,75.81,75.85,75.74,75.82,60573.282855597616,53.7182,53.7465,53.6686,53.7253,60573.2829
2011-08-15 14:20:00,75.82,75.94,75.77,75.87,27798.8101676582,53.7253,53.8103,53.6898,53.7607,27798.8102
2011-08-15 14:30:00,75.89,75.99,75.74,75.76,32990.80584099513,53.7749,53.8457,53.6686,53.6828,32990.8058
2011-08-15 14:40:00,75.74,75.95,75.74,75.93,25527.312060573284,53.6686,53.8174,53.6686,53.8032,25527.3121
2011-08-15 14:50:00,75.92,75.96,75.83,75.95,27366.14386154678,53.7961,53.8245,53.7324,53.8174,27366.1439
2011-08-15 15:00:00,75.93,75.95,75.81,75.94,32666.306111411574,53.8032,53.8174,53.7182,53.8103,32666.3061
2011-08-15 15:10:00,75.92,75.93,75.8,75.85,39913.46673877772,53.7961,53.8032,53.7111,53.7465,39913.4667
2011-08-15 15:20:00,75.86,75.93,75.68,75.84,83612.76365603028,53.7536,53.8032,53.6261,53.7394,83612.7637
2011-08-15 15:30:00,75.84,75.98,75.78,75.92,89237.42563547863,53.7394,53.8386,53.6969,53.7961,89237.4256
2011-08-15 15:40:00,75.91,76.06,75.85,76.0,83829.096809086,53.789,53.8953,53.7465,53.8528,83829.0968
2011-08-15 15:50:00,76.0,76.16,75.94,76.06,134018.38831800973,53.8528,53.9662,53.8103,53.8953,134018.3883
2011-08-16 09:30:00,75.3,75.92,75.08,75.86,58409.95132504056,53.3568,53.7961,53.2009,53.7536,58409.9513
2011-08-16 09:40:00,75.86,75.87,75.37,75.41,59816.11681990265,53.7536,53.7607,53.4064,53.4347,59816.1168
2011-08-16 09:50:00,75.4,75.64,75.17,75.5,51162.79069767442,53.4277,53.5977,53.2647,53.4985,51162.7907
2011-08-16 10:00:00,75.48,75.7,75.42,75.49,58842.61763115197,53.4843,53.6402,53.4418,53.4914,58842.6176
2011-08-16 10:10:00,75.49,75.79,75.45,75.78,55056.78745267712,53.4914,53.704,53.4631,53.6969,55056.7875
2011-08-16 10:20:00,75.79,75.89,75.68,75.84,28231.47647376961,53.704,53.7749,53.6261,53.7394,28231.4765
2011-08-16 10:30:00,75.79,75.86,75.51,75.56,52785.28934559221,53.704,53.7536,53.5056,53.541,52785.2893
2011-08-16 10:40:00,75.55,75.81,75.53,75.79,53109.789075175766,53.5339,53.7182,53.5198,53.704,53109.7891
2011-08-16 10:50:00,75.83,75.99,75.79,75.98,21633.315305570577,53.7324,53.8457,53.704,53.8386,21633.3153
2011-08-16 11:00:00,75.98,75.98,75.78,75.79,42509.46457544619,53.8386,53.8386,53.6969,53.704,42509.4646
2011-08-16 11:10:00,75.78,75.85,75.78,75.78,31151.974040021632,53.6969,53.7465,53.6969,53.6969,31151.974
2011-08-16 11:20:00,75.82,76.05,75.78,76.01,22714.981070849102,53.7253,53.8882,53.6969,53.8599,22714.9811
2011-08-16 11:30:00,76.03,76.05,75.88,75.92,33856.13845321796,53.8741,53.8882,53.7678,53.7961,33856.1385
2011-08-16 11:40:00,75.95,76.0,75.88,75.94,65765.27852893456,53.8174,53.8528,53.7678,53.8103,65765.2785
2011-08-16 11:50:00,75.94,75.96,75.78,75.81,16008.653326122228,53.8103,53.8245,53.6969,53.7182,16008.6533
2011-08-16 12:00:00,75.79,76.06,75.77,76.03,53650.62195781504,53.704,53.8953,53.6898,53.8741,53650.622
2011-08-16 12:10:00,76.1,76.23,75.78,75.86,104813.41265548945,53.9237,54.0158,53.6969,53.7536,104813.4127
2011-08-16 12:20:00,75.84,76.12,75.61,75.73,79177.93401838832,53.7394,53.9378,53.5765,53.6615,79177.934
2011-08-16 12:30:00,75.69,75.86,75.56,75.63,29313.14223904813,53.6332,53.7536,53.541,53.5906,29313.1422
2011-08-16 12:40:00,75.61,75.77,75.36,75.51,26825.31097890752,53.5765,53.6898,53.3993,53.5056,26825.311
2011-08-16 12:50:00,75.52,75.54,75.2,75.37,29204.97566252028,53.5127,53.5269,53.2859,53.4064,29204.9757
2011-08-16 13:00:00,75.36,75.37,74.88,75.05,34505.13791238507,53.3993,53.4064,53.0592,53.1797,34505.1379
2011-08-16 13:10:00,75.01,75.29,75.0,75.27,23255.81395348837,53.1513,53.3497,53.1442,53.3355,23255.814
2011-08-16 13:20:00,75.3,75.49,75.18,75.29,20227.14981070849,53.3568,53.4914,53.2718,53.3497,20227.1498
2011-08-16 13:30:00,75.26,75.49,75.21,75.37,20335.316387236344,53.3285,53.4914,53.293,53.4064,20335.3164
2011-08-16 13:40:00,75.4,75.49,75.29,75.49,22714.981070849102,53.4277,53.4914,53.3497,53.4914,22714.9811
2011-08-16 13:50:00,75.49,75.74,75.41,75.65,41319.6322336398,53.4914,53.6686,53.4347,53.6048,41319.6322
2011-08-16 14:00:00,75.67,75.89,75.64,75.75,61005.94916170903,53.619,53.7749,53.5977,53.6757,61005.9492
2011-08-16 14:10:00,75.72,75.86,75.64,75.74,46836.127636560304,53.6544,53.7536,53.5977,53.6686,46836.1276
2011-08-16 14:20:00,75.74,75.81,75.6,75.7,36235.80313683072,53.6686,53.7182,53.5694,53.6402,36235.8031
2011-08-16 14:30:00,75.66,75.7,75.43,75.48,32774.47268793943,53.6119,53.6402,53.4489,53.4843,32774.4727
2011-08-16 14:40:00,75.47,75.63,75.45,75.6,35803.136830719304,53.4773,53.5906,53.4631,53.5694,35803.1368
2011-08-16 14:50:00,75.61,75.66,75.44,75.49,47593.29367225527,53.5765,53.6119,53.456,53.4914,47593.2937
2011-08-16 15:00:00,75.48,75.73,75.45,75.72,52136.2898864251,53.4843,53.6615,53.4631,53.6544,52136.2899
2011-08-16 15:10:00,75.74,75.82,75.61,75.81,46836.127636560304,53.6686,53.7253,53.5765,53.7182,46836.1276
2011-08-16 15:20:00,75.84,76.06,75.74,76.04,43915.630070308274,53.7394,53.8953,53.6686,53.8812,43915.6301
2011-08-16 15:30:00,76.0,76.0,75.79,75.81,48674.9594375338,53.8528,53.8528,53.704,53.7182,48674.9594
2011-08-16 15:40:00,75.82,75.91,75.59,75.72,126554.89453758788,53.7253,53.789,53.5623,53.6544,126554.8945
2011-08-16 15:50:00,75.71,75.73,75.47,75.47,132612.22282314763,53.6473,53.6615,53.4773,53.4773,132612.2228
2011-08-17 09:30:00,76.05,76.29,75.91,76.0,22174.14818820984,53.8882,54.0583,53.789,53.8528,22174.1482
2011-08-17 09:40:00,75.98,76.37,75.98,76.35,10059.491617090318,53.8386,54.115,53.8386,54.1008,10059.4916
2011-08-17 09:50:00,76.26,76.52,76.2,76.28,10275.824770146024,54.037,54.2213,53.9945,54.0512,10275.8248
2011-08-17 10:00:00,76.3,76.3,75.97,76.07,8977.82585181179,54.0654,54.0654,53.8316,53.9024,8977.8259
2011-08-17 10:10:00,76.05,76.33,76.0,76.3,8653.32612222823,53.8882,54.0866,53.8528,54.0654,8653.3261
2011-08-17 10:20:00,76.32,76.37,76.12,76.36,19794.48350459708,54.0796,54.115,53.9378,54.1079,19794.4835
2011-08-17 10:30:00,76.32,76.33,76.03,76.13,19361.817198485667,54.0796,54.0866,53.8741,53.9449,19361.8172
2011-08-17 10:40:00,76.09,76.17,75.97,76.08,44240.12979989183,53.9166,53.9733,53.8316,53.9095,44240.1298
2011-08-17 10:50:00,76.09,76.12,75.79,75.8,11681.990265008111,53.9166,53.9378,53.704,53.7111,11681.9903
2011-08-17 11:00:00,75.84,76.01,75.79,75.95,12439.156300703082,53.7394,53.8599,53.704,53.8174,12439.1563
2011-08-17 11:10:00,75.95,76.02,75.78,75.78,39048.13412655489,53.8174,53.867,53.6969,53.6969,39048.1341
2011-08-17 11:20:00,75.8,75.84,75.76,75.79,60248.78312601406,53.7111,53.7394,53.6828,53.704,60248.7831
2011-08-17 11:30:00,75.79,75.88,75.77,75.83,45754.461871281776,53.704,53.7678,53.6898,53.7324,45754.4619
2011-08-17 11:40:00,75.84,75.93,75.78,75.9,28664.14277988101,53.7394,53.8032,53.6969,53.782,28664.1428
2011-08-17 11:50:00,75.86,75.88,75.63,75.74,23147.64737696052,53.7536,53.7678,53.5906,53.6686,23147.6474
2011-08-17 12:00:00,75.68,75.82,75.38,75.51,28555.97620335316,53.6261,53.7253,53.4135,53.5056,28555.9762
2011-08-17 12:10:00,75.49,75.71,75.46,75.61,18171.98485667929,53.4914,53.6473,53.4702,53.5765,18171.9849
2011-08-17 12:20:00,75.62,75.8,75.62,75.74,20767.98269334776,53.5835,53.7111,53.5835,53.6686,20767.9827
2011-08-17 12:30:00,75.76,75.91,75.75,75.82,8004.326663061114,53.6828,53.789,53.6757,53.7253,8004.3267
2011-08-17 12:40:00,75.86,75.91,75.78,75.81,24012.979989183343,53.7536,53.789,53.6969,53.7182,24012.98
2011-08-17 12:50:00,75.81,75.86,75.47,75.53,43482.96376419686,53.7182,53.7536,53.4773,53.5198,43482.9638
2011-08-17 13:00:00,75.53,75.56,75.32,75.49,33964.30502974581,53.5198,53.541,53.371,53.4914,33964.305
2011-08-17 13:10:00,75.5,75.59,75.4,75.47,30394.808004326664,53.4985,53.5623,53.4277,53.4773,30394.808
2011-08-17 13:20:00,75.5,75.51,75.1,75.22,24986.47917793402,53.4985,53.5056,53.2151,53.3001,24986.4792
2011-08-17 13:30:00,75.26,75.34,75.1,75.15,23472.14710654408,53.3285,53.3851,53.2151,53.2505,23472.1471
2011-08-17 13:40:00,75.15,75.25,75.07,75.22,27366.14386154678,53.2505,53.3214,53.1938,53.3001,27366.1439
2011-08-17 13:50:00,75.22,75.42,75.13,75.27,26068.14494321255,53.3001,53.4418,53.2363,53.3355,26068.1449
2011-08-17 14:00:00,75.33,75.49,75.3,75.49,25743.645213628988,53.3781,53.4914,53.3568,53.4914,25743.6452
2011-08-17 14:10:00,75.49,75.65,75.48,75.63,31476.4737696052,53.4914,53.6048,53.4843,53.5906,31476.4738
2011-08-17 14:20:00,75.65,75.67,75.44,75.48,25094.64575446187,53.6048,53.619,53.456,53.4843,25094.6458
2011-08-17 14:30:00,75.49,75.55,75.33,75.33,33098.972417522986,53.4914,53.5339,53.3781,53.3781,33098.9724
2011-08-17 14:40:00,75.33,75.54,75.32,75.47,41211.46565711195,53.3781,53.5269,53.371,53.4773,41211.4657
2011-08-17 14:50:00,75.44,75.56,75.36,75.52,48783.12601406165,53.456,53.541,53.3993,53.5127,48783.126
2011-08-17 15:00:00,75.49,75.64,75.42,75.61,43050.29745808545,53.4914,53.5977,53.4418,53.5765,43050.2975
2011-08-17 15:10:00,75.62,75.68,75.49,75.62,40995.13250405624,53.5835,53.6261,53.4914,53.5835,40995.1325
2011-08-17 15:20:00,75.66,75.67,75.49,75.52,50513.7912385073,53.6119,53.619,53.4914,53.5127,50513.7912
2011-08-17 15:30:00,75.52,75.55,75.2,75.27,68793.94267171444,53.5127,53.5339,53.2859,53.3355,68793.9427
2011-08-17 15:40:00,75.3,75.45,75.19,75.43,121903.7317468902,53.3568,53.4631,53.2789,53.4489,121903.7317
2011-08-17 15:50:00,75.44,75.47,75.24,75.38,204867.49594375337,53.456,53.4773,53.3143,53.4135,204867.4959
2011-08-18 09:30:00,73.38,73.52,72.58,72.84,84261.7631151974,51.9963,52.0955,51.4294,51.6137,84261.7631
2011-08-18 09:40:00,72.83,72.98,72.18,72.18,35370.470524607896,51.6066,51.7129,51.146,51.146,35370.4705
2011-08-18 09:50:00,72.18,72.59,72.01,72.22,40886.96592752839,51.146,51.4365,51.0255,51.1743,40886.9659
2011-08-18 10:00:00,72.19,72.2,71.01,71.25,51162.79069767442,51.1531,51.1602,50.317,50.487,51162.7907
2011-08-18 10:10:00,71.3,71.78,71.15,71.48,41860.46511627907,50.5224,50.8626,50.4162,50.65,41860.4651
2011-08-18 10:20:00,71.45,71.46,71.21,71.36,59275.28393726338,50.6287,50.6358,50.4587,50.565,59275.2839
2011-08-18 10:30:00,71.33,71.33,70.91,71.02,69226.60897782585,50.5437,50.5437,50.2461,50.324,69226.609
2011-08-18 10:40:00,70.99,71.28,70.72,71.28,75932.93672255272,50.3028,50.5083,50.1115,50.5083,75932.9367
2011-08-18 10:50:00,71.28,71.43,71.1,71.3,48242.29313142239,50.5083,50.6146,50.3807,50.5224,48242.2931
2011-08-18 11:00:00,71.28,71.34,70.89,70.9,79394.26717144402,50.5083,50.5508,50.2319,50.239,79394.2672
2011-08-18 11:10:00,70.89,71.14,70.83,70.85,32558.13953488372,50.2319,50.4091,50.1894,50.2036,32558.1395
2011-08-18 11:20:00,70.84,71.31,70.82,71.31,82098.43158464035,50.1965,50.5295,50.1823,50.5295,82098.4316
2011-08-18 11:30:00,71.3,71.85,71.24,71.69,56030.2866414278,50.5224,50.9122,50.4799,50.7988,56030.2866
2011-08-18 11:40:00,71.69,72.08,71.63,72.07,44564.62952947539,50.7988,51.0751,50.7563,51.0681,44564.6295
2011-08-18 11:50:00,72.06,72.1,71.92,72.01,18820.984315846403,51.061,51.0893,50.9618,51.0255,18820.9843
2011-08-18 12:00:00,72.04,72.05,71.71,71.81,32558.13953488372,51.0468,51.0539,50.813,50.8838,32558.1395
2011-08-18 12:10:00,71.8,72.0,71.69,71.94,17522.98539751217,50.8767,51.0185,50.7988,50.9759,17522.9854
2011-08-18 12:20:00,71.94,72.01,71.68,71.73,20876.14926987561,50.9759,51.0255,50.7917,50.8271,20876.1493
2011-08-18 12:30:00,71.73,71.83,71.65,71.69,27041.64413196322,50.8271,50.898,50.7704,50.7988,27041.6441
2011-08-18 12:40:00,71.68,71.78,71.54,71.63,32666.306111411574,50.7917,50.8626,50.6925,50.7563,32666.3061
2011-08-18 12:50:00,71.68,71.71,71.59,71.67,24229.313142239047,50.7917,50.813,50.7279,50.7846,24229.3131
2011-08-18 13:00:00,71.65,71.73,71.47,71.48,42725.79772850189,50.7704,50.8271,50.6429,50.65,42725.7977
2011-08-18 13:10:00,71.46,71.49,71.24,71.33,32774.47268793943,50.6358,50.6571,50.4799,50.5437,32774.4727
2011-08-18 13:20:00,71.33,71.42,71.22,71.25,23580.31368307193,50.5437,50.6075,50.4658,50.487,23580.3137
2011-08-18 13:30:00,71.21,71.32,70.82,70.83,42401.29799891833,50.4587,50.5366,50.1823,50.1894,42401.298
2011-08-18 13:40:00,70.89,71.27,70.87,71.27,23147.64737696052,50.2319,50.5012,50.2177,50.5012,23147.6474
2011-08-18 13:50:00,71.26,71.34,70.95,71.01,21416.98215251488,50.4941,50.5508,50.2744,50.317,21416.9822
2011-08-18 14:00:00,71.08,71.46,71.07,71.18,133910.2217414819,50.3666,50.6358,50.3595,50.4374,133910.2217
2011-08-18 14:10:00,71.19,71.38,71.08,71.33,67712.27690643592,50.4445,50.5791,50.3666,50.5437,67712.2769
2011-08-18 14:20:00,71.35,71.44,71.19,71.34,40454.29962141698,50.5579,50.6216,50.4445,50.5508,40454.2996
2011-08-18 14:30:00,71.35,71.5,71.23,71.38,47701.46024878312,50.5579,50.6642,50.4728,50.5791,47701.4602
2011-08-18 14:40:00,71.33,71.33,71.11,71.13,41427.79881016766,50.5437,50.5437,50.3878,50.402,41427.7988
2011-08-18 14:50:00,71.14,71.14,70.7,70.74,63818.2801514332,50.4091,50.4091,50.0973,50.1256,63818.2802
2011-08-18 15:00:00,70.74,70.81,70.52,70.61,73445.10546241212,50.1256,50.1752,49.9697,50.0335,73445.1055
2011-08-18 15:10:00,70.64,70.84,70.57,70.58,72471.60627366144,50.0548,50.1965,50.0052,50.0123,72471.6063
2011-08-18 15:20:00,70.58,70.84,70.5,70.84,83288.26392644673,50.0123,50.1965,49.9556,50.1965,83288.2639
2011-08-18 15:30:00,70.84,70.88,70.63,70.66,73553.27203893996,50.1965,50.2248,50.0477,50.0689,73553.272
2011-08-18 15:40:00,70.66,70.76,70.47,70.65,104164.41319632232,50.0689,50.1398,49.9343,50.0619,104164.4132
2011-08-18 15:50:00,70.67,71.24,70.64,71.04,175338.02055164953,50.076,50.4799,50.0548,50.3382,175338.0206
2011-08-19 09:30:00,69.99,70.68,69.26,70.51,251054.62412114657,49.5942,50.0831,49.0769,49.9627,251054.6241
2011-08-19 09:40:00,70.49,71.02,70.38,70.38,25743.645213628988,49.9485,50.324,49.8705,49.8705,25743.6452
2011-08-19 09:50:00,70.39,71.13,70.12,71.0,63061.11411573824,49.8776,50.402,49.6863,50.3099,63061.1141
2011-08-19 10:00:00,71.0,71.05,70.61,70.89,52136.2898864251,50.3099,50.3453,50.0335,50.2319,52136.2899
2011-08-19 10:10:00,70.89,71.33,70.74,71.18,93455.92212006488,50.2319,50.5437,50.1256,50.4374,93455.9221
2011-08-19 10:20:00,71.16,71.64,70.96,71.38,39264.4672796106,50.4232,50.7634,50.2815,50.5791,39264.4673
2011-08-19 10:30:00,71.45,71.5,70.65,70.67,73336.93888588426,50.6287,50.6642,50.0619,50.076,73336.9389
2011-08-19 10:40:00,70.71,70.85,70.25,70.57,79826.93347755543,50.1044,50.2036,49.7784,50.0052,79826.9335
2011-08-19 10:50:00,70.59,70.68,70.36,70.41,60789.61600865333,50.0193,50.0831,49.8564,49.8918,60789.616
2011-08-19 11:00:00,70.37,70.51,70.06,70.27,50297.4580854516,49.8635,49.9627,49.6438,49.7926,50297.4581
2011-08-19 11:10:00,70.31,70.33,69.91,70.12,55273.12060573282,49.8209,49.8351,49.5375,49.6863,55273.1206
2011-08-19 11:20:00,70.07,70.27,70.02,70.05,37533.80205516495,49.6509,49.7926,49.6154,49.6367,37533.8021
2011-08-19 11:30:00,70.04,70.22,69.75,69.93,51595.45700378583,49.6296,49.7572,49.4241,49.5517,51595.457
2011-08-19 11:40:00,69.93,70.32,69.93,70.25,28123.30989724175,49.5517,49.828,49.5517,49.7784,28123.3099
2011-08-19 11:50:00,70.21,70.54,70.21,70.54,35694.97025419145,49.7501,49.9839,49.7501,49.9839,35694.9703
2011-08-19 12:00:00,70.53,70.6,70.27,70.27,34505.13791238507,49.9768,50.0264,49.7926,49.7926,34505.1379
2011-08-19 12:10:00,70.29,70.33,70.13,70.19,35694.97025419145,49.8068,49.8351,49.6934,49.7359,35694.9703
2011-08-19 12:20:00,70.21,70.26,70.1,70.26,25743.645213628988,49.7501,49.7855,49.6721,49.7855,25743.6452
2011-08-19 12:30:00,70.26,70.49,70.22,70.22,62844.780962682526,49.7855,49.9485,49.7572,49.7572,62844.781
2011-08-19 12:40:00,70.22,70.46,70.22,70.46,30719.30773391022,49.7572,49.9272,49.7572,49.9272,30719.3077
2011-08-19 12:50:00,70.47,70.47,70.31,70.36,15251.487290427258,49.9343,49.9343,49.8209,49.8564,15251.4873
2011-08-19 13:00:00,70.34,70.34,70.05,70.29,32233.63980530016,49.8422,49.8422,49.6367,49.8068,32233.6398
2011-08-19 13:10:00,70.28,70.41,70.2,70.35,14061.654948620877,49.7997,49.8918,49.743,49.8493,14061.6549
2011-08-19 13:20:00,70.34,70.4,70.25,70.34,22498.6479177934,49.8422,49.8847,49.7784,49.8422,22498.6479
2011-08-19 13:30:00,70.37,70.42,70.09,70.24,27690.64359113034,49.8635,49.8989,49.665,49.7713,27690.6436
2011-08-19 13:40:00,70.22,70.38,69.97,70.37,20767.98269334776,49.7572,49.8705,49.58,49.8635,20767.9827
2011-08-19 13:50:00,70.35,70.37,70.15,70.23,14926.9875608437,49.8493,49.8635,49.7076,49.7643,14926.9876
2011-08-19 14:00:00,70.18,70.38,69.9,70.1,31260.140616549485,49.7288,49.8705,49.5304,49.6721,31260.1406
2011-08-19 14:10:00,70.07,70.2,69.94,69.94,21308.81557598702,49.6509,49.743,49.5588,49.5588,21308.8156
2011-08-19 14:20:00,69.98,69.99,69.72,69.92,23363.980530016222,49.5871,49.5942,49.4029,49.5446,23363.9805
2011-08-19 14:30:00,69.95,70.04,69.77,70.02,21200.648999459165,49.5658,49.6296,49.4383,49.6154,21200.649
2011-08-19 14:40:00,70.0,70.26,69.88,69.9,30827.474310438072,49.6013,49.7855,49.5162,49.5304,30827.4743
2011-08-19 14:50:00,69.9,69.98,69.74,69.83,22823.14764737696,49.5304,49.5871,49.417,49.4808,22823.1476
2011-08-19 15:00:00,69.86,69.95,69.66,69.76,33098.972417522986,49.5021,49.5658,49.3604,49.4312,33098.9724
2011-08-19 15:10:00,69.79,69.83,69.49,69.65,43374.797187669006,49.4525,49.4808,49.2399,49.3533,43374.7972
2011-08-19 15:20:00,69.66,70.04,69.64,69.85,59167.11736073553,49.3604,49.6296,49.3462,49.495,59167.1174
2011-08-19 15:30:00,69.85,69.88,69.56,69.66,55056.78745267712,49.495,49.5162,49.2895,49.3604,55056.7875
2011-08-19 15:40:00,69.67,69.92,69.55,69.87,90319.09140075716,49.3674,49.5446,49.2824,49.5092,90319.0914
2011-08-19 15:50:00,69.89,69.99,69.47,69.55,115846.40346133044,49.5233,49.5942,49.2257,49.2824,115846.4035
2011-08-22 09:30:00,71.06,71.12,70.75,70.92,42725.79772850189,50.3524,50.3949,50.1327,50.2532,42725.7977
2011-08-22 09:40:00,70.96,71.16,70.67,71.08,38290.968090859926,50.2815,50.4232,50.076,50.3666,38290.9681
2011-08-22 09:50:00,71.07,71.07,70.56,70.57,18171.98485667929,50.3595,50.3595,49.9981,50.0052,18171.9849
2011-08-22 10:00:00,70.61,70.66,70.36,70.53,15792.320173066522,50.0335,50.0689,49.8564,49.9768,15792.3202
2011-08-22 10:10:00,70.49,70.79,70.43,70.64,17198.48566792861,49.9485,50.1611,49.906,50.0548,17198.4857
2011-08-22 10:20:00,70.76,70.93,70.56,70.67,13196.322336398052,50.1398,50.2603,49.9981,50.076,13196.3223
2011-08-22 10:30:00,70.7,70.83,70.32,70.47,22065.98161168199,50.0973,50.1894,49.828,49.9343,22065.9816
2011-08-22 10:40:00,70.47,70.61,70.37,70.49,9302.32558139535,49.9343,50.0335,49.8635,49.9485,9302.3256
2011-08-22 10:50:00,70.49,70.64,70.11,70.13,37533.80205516495,49.9485,50.0548,49.6792,49.6934,37533.8021
2011-08-22 11:00:00,70.06,70.27,70.04,70.27,16224.986479177933,49.6438,49.7926,49.6296,49.7926,16224.9865
2011-08-22 11:10:00,70.28,70.28,69.98,70.04,23904.813412655487,49.7997,49.7997,49.5871,49.6296,23904.8134
2011-08-22 11:20:00,70.0,70.18,69.77,70.17,25419.145484045428,49.6013,49.7288,49.4383,49.7217,25419.1455
2011-08-22 11:30:00,70.15,70.24,69.72,69.74,18929.15089237425,49.7076,49.7713,49.4029,49.417,18929.1509
2011-08-22 11:40:00,69.75,69.75,69.57,69.72,19361.817198485667,49.4241,49.4241,49.2966,49.4029,19361.8172
2011-08-22 11:50:00,69.7,69.7,69.36,69.49,27257.97728501893,49.3887,49.3887,49.1478,49.2399,27257.9773
2011-08-22 12:00:00,69.49,69.79,69.43,69.78,17955.65170362358,49.2399,49.4525,49.1974,49.4454,17955.6517
2011-08-22 12:10:00,69.79,69.98,69.67,69.81,30719.30773391022,49.4525,49.5871,49.3674,49.4666,30719.3077
2011-08-22 12:20:00,69.79,70.01,69.72,69.74,33639.80530016225,49.4525,49.6084,49.4029,49.417,33639.8053
2011-08-22 12:30:00,69.75,69.91,69.5,69.56,26392.644672796105,49.4241,49.5375,49.247,49.2895,26392.6447
2011-08-22 12:40:00,69.56,69.95,69.43,69.88,30827.474310438072,49.2895,49.5658,49.1974,49.5162,30827.4743
2011-08-22 12:50:00,69.92,70.1,69.74,70.08,27582.47701460249,49.5446,49.6721,49.417,49.658,27582.477
2011-08-22 13:00:00,70.02,70.1,69.84,69.98,26284.478096268253,49.6154,49.6721,49.4879,49.5871,26284.4781
2011-08-22 13:10:00,69.98,69.99,69.75,69.91,21308.81557598702,49.5871,49.5942,49.4241,49.5375,21308.8156
2011-08-22 13:20:00,69.95,70.05,69.8,69.8,14494.321254732287,49.5658,49.6367,49.4596,49.4596,14494.3213
2011-08-22 13:30:00,69.85,69.96,69.58,69.73,28988.64250946457,49.495,49.5729,49.3037,49.41,28988.6425
2011-08-22 13:40:00,69.72,69.84,69.6,69.69,48566.792861005946,49.4029,49.4879,49.3178,49.3816,48566.7929
2011-08-22 13:50:00,69.69,69.74,69.52,69.68,19794.48350459708,49.3816,49.417,49.2612,49.3745,19794.4835
2011-08-22 14:00:00,69.68,69.85,69.57,69.62,29096.809085992427,49.3745,49.495,49.2966,49.332,29096.8091
2011-08-22 14:10:00,69.65,69.78,69.48,69.48,41319.6322336398,49.3533,49.4454,49.2328,49.2328,41319.6322
2011-08-22 14:20:00,69.53,69.74,69.47,69.47,17306.65224445646,49.2682,49.417,49.2257,49.2257,17306.6522
2011-08-22 14:30:00,69.53,69.56,69.38,69.43,18712.81773931855,49.2682,49.2895,49.162,49.1974,18712.8177
2011-08-22 14:40:00,69.43,69.56,69.34,69.36,49432.12547322877,49.1974,49.2895,49.1336,49.1478,49432.1255
2011-08-22 14:50:00,69.38,69.47,69.22,69.25,51379.12385073013,49.162,49.2257,49.0486,49.0698,51379.1239
2011-08-22 15:00:00,69.24,69.45,69.17,69.3,54948.62087614927,49.0627,49.2116,49.0131,49.1053,54948.6209
2011-08-22 15:10:00,69.31,69.48,69.26,69.27,35803.136830719304,49.1123,49.2328,49.0769,49.084,35803.1368
2011-08-22 15:20:00,69.28,69.5,69.26,69.4,53326.12222823148,49.0911,49.247,49.0769,49.1761,53326.1222
2011-08-22 15:30:00,69.41,69.49,69.24,69.26,52785.28934559221,49.1832,49.2399,49.0627,49.0769,52785.2893
2011-08-22 15:40:00,69.26,69.49,69.12,69.15,73985.93834505137,49.0769,49.2399,48.9777,48.999,73985.9383
2011-08-22 15:50:00,69.17,69.19,68.95,69.13,168523.5262303948,49.0131,49.0273,48.8573,48.9848,168523.5262
2011-08-23 09:30:00,69.82,70.17,69.58,69.65,36884.80259599783,49.4737,49.7217,49.3037,49.3533,36884.8026
2011-08-23 09:40:00,69.54,69.88,69.48,69.88,42401.29799891833,49.2753,49.5162,49.2328,49.5162,42401.298
2011-08-23 09:50:00,69.95,70.06,69.61,69.74,28123.30989724175,49.5658,49.6438,49.3249,49.417,28123.3099
2011-08-23 10:00:00,69.74,70.49,69.73,70.35,85992.42833964305,49.417,49.9485,49.41,49.8493,85992.4283
2011-08-23 10:10:00,70.36,70.4,70.08,70.08,44456.462952947535,49.8564,49.8847,49.658,49.658,44456.463
2011-08-23 10:20:00,70.07,70.17,69.96,70.17,39697.13358572201,49.6509,49.7217,49.5729,49.7217,39697.1336
2011-08-23 10:30:00,70.15,70.27,70.01,70.27,26068.14494321255,49.7076,49.7926,49.6084,49.7926,26068.1449
2011-08-23 10:40:00,70.29,70.38,70.22,70.34,29853.9751216874,49.8068,49.8705,49.7572,49.8422,29853.9751
2011-08-23 10:50:00,70.38,70.44,69.86,69.87,30178.47485127096,49.8705,49.9131,49.5021,49.5092,30178.4749
2011-08-23 11:00:00,69.83,70.15,69.83,70.15,22282.314764737694,49.4808,49.7076,49.4808,49.7076,22282.3148
2011-08-23 11:10:00,70.13,70.44,70.0,70.33,21416.98215251488,49.6934,49.9131,49.6013,49.8351,21416.9822
2011-08-23 11:20:00,70.33,70.37,70.19,70.31,27474.31043807464,49.8351,49.8635,49.7359,49.8209,27474.3104
2011-08-23 11:30:00,70.32,70.51,70.2,70.47,30611.141157382368,49.828,49.9627,49.743,49.9343,30611.1412
2011-08-23 11:40:00,70.51,70.6,70.36,70.46,26392.644672796105,49.9627,50.0264,49.8564,49.9272,26392.6447
2011-08-23 11:50:00,70.53,70.74,70.49,70.63,29853.9751216874,49.9768,50.1256,49.9485,50.0477,29853.9751
2011-08-23 12:00:00,70.63,70.65,70.39,70.49,29421.308815575987,50.0477,50.0619,49.8776,49.9485,29421.3088
2011-08-23 12:10:00,70.49,70.53,70.25,70.32,70091.94159004868,49.9485,49.9768,49.7784,49.828,70091.9416
2011-08-23 12:20:00,70.32,70.4,70.24,70.28,19578.15035154137,49.828,49.8847,49.7713,49.7997,19578.1504
2011-08-23 12:30:00,70.28,70.42,70.18,70.23,34396.97133585722,49.7997,49.8989,49.7288,49.7643,34396.9713
2011-08-23 12:40:00,70.21,70.41,70.16,70.16,43374.797187669006,49.7501,49.8918,49.7147,49.7147,43374.7972
2011-08-23 12:50:00,70.19,70.42,70.14,70.32,28015.14332071389,49.7359,49.8989,49.7005,49.828,28015.1433
2011-08-23 13:00:00,70.35,70.56,70.34,70.34,18496.484586262843,49.8493,49.9981,49.8422,49.8422,18496.4846
2011-08-23 13:10:00,70.33,70.33,70.16,70.16,15143.320713899404,49.8351,49.8351,49.7147,49.7147,15143.3207
2011-08-23 13:20:00,70.22,70.3,70.19,70.24,11357.490535424551,49.7572,49.8139,49.7359,49.7713,11357.4905
2011-08-23 13:30:00,70.26,70.38,70.16,70.2,18712.81773931855,49.7855,49.8705,49.7147,49.743,18712.8177
2011-08-23 13:40:00,70.21,70.32,70.1,70.28,23147.64737696052,49.7501,49.828,49.6721,49.7997,23147.6474
2011-08-23 13:50:00,70.31,70.31,69.72,69.85,111195.24067063276,49.8209,49.8209,49.4029,49.495,111195.2407
2011-08-23 14:00:00,69.88,69.91,69.71,69.86,74851.2709572742,49.5162,49.5375,49.3958,49.5021,74851.271
2011-08-23 14:10:00,69.83,69.92,69.68,69.91,24553.812871822607,49.4808,49.5446,49.3745,49.5375,24553.8129
2011-08-23 14:20:00,69.88,70.1,69.73,70.02,30719.30773391022,49.5162,49.6721,49.41,49.6154,30719.3077
2011-08-23 14:30:00,70.08,70.24,70.0,70.11,60681.44943212547,49.658,49.7713,49.6013,49.6792,60681.4494
2011-08-23 14:40:00,70.1,70.28,69.95,70.28,47485.12709572742,49.6721,49.7997,49.5658,49.7997,47485.1271
2011-08-23 14:50:00,70.24,70.41,70.2,70.41,37209.3023255814,49.7713,49.8918,49.743,49.8918,37209.3023
2011-08-23 15:00:00,70.42,70.84,70.35,70.82,74418.6046511628,49.8989,50.1965,49.8493,50.1823,74418.6047
2011-08-23 15:10:00,70.83,70.87,70.49,70.55,105029.74580854517,50.1894,50.2177,49.9485,49.991,105029.7458
2011-08-23 15:20:00,70.53,70.68,70.47,70.49,69767.44186046511,49.9768,50.0831,49.9343,49.9485,69767.4419
2011-08-23 15:30:00,70.52,70.6,70.35,70.53,105462.41211465656,49.9697,50.0264,49.8493,49.9768,105462.4121
2011-08-23 15:40:00,70.51,70.62,70.42,70.57,79502.43374797187,49.9627,50.0406,49.8989,50.0052,79502.4337
2011-08-23 15:50:00,70.59,70.72,70.43,70.72,241860.46511627905,50.0193,50.1115,49.906,50.1115,241860.4651
2011-08-24 09:30:00,70.88,70.88,70.33,70.34,53217.955651703625,50.2248,50.2248,49.8351,49.8422,53217.9557
2011-08-24 09:40:00,70.34,70.83,70.34,70.78,36452.13628988642,49.8422,50.1894,49.8422,50.154,36452.1363
2011-08-24 09:50:00,70.78,71.36,70.78,71.25,38831.80097349919,50.154,50.565,50.154,50.487,38831.801
2011-08-24 10:00:00,71.27,71.56,71.14,71.49,28123.30989724175,50.5012,50.7067,50.4091,50.6571,28123.3099
2011-08-24 10:10:00,71.48,71.66,71.43,71.55,48350.45970795024,50.65,50.7775,50.6146,50.6996,48350.4597
2011-08-24 10:20:00,71.56,71.61,71.38,71.53,25202.812330989724,50.7067,50.7421,50.5791,50.6854,25202.8123
2011-08-24 10:30:00,71.47,71.55,71.1,71.32,32449.972958355866,50.6429,50.6996,50.3807,50.5366,32449.973
2011-08-24 10:40:00,71.33,71.45,71.12,71.12,13845.32179556517,50.5437,50.6287,50.3949,50.3949,13845.3218
2011-08-24 10:50:00,71.13,71.31,70.93,70.93,19794.48350459708,50.402,50.5295,50.2603,50.2603,19794.4835
2011-08-24 11:00:00,70.86,71.04,70.78,71.03,19361.817198485667,50.2107,50.3382,50.154,50.3311,19361.8172
2011-08-24 11:10:00,71.03,71.08,70.81,70.88,30935.640886965928,50.3311,50.3666,50.1752,50.2248,30935.6409
2011-08-24 11:20:00,70.88,71.06,70.83,70.9,28880.475932936723,50.2248,50.3524,50.1894,50.239,28880.4759
2011-08-24 11:30:00,70.76,70.92,70.74,70.9,21416.98215251488,50.1398,50.2532,50.1256,50.239,21416.9822
2011-08-24 11:40:00,70.9,70.93,70.58,70.7,34180.638182801515,50.239,50.2603,50.0123,50.0973,34180.6382
2011-08-24 11:50:00,70.73,70.81,70.59,70.68,29421.308815575987,50.1185,50.1752,50.0193,50.0831,29421.3088
2011-08-24 12:00:00,70.6,70.6,70.3,70.32,41211.46565711195,50.0264,50.0264,49.8139,49.828,41211.4657
2011-08-24 12:10:00,70.33,70.34,70.13,70.17,70091.94159004868,49.8351,49.8422,49.6934,49.7217,70091.9416
2011-08-24 12:20:00,70.15,70.28,70.13,70.23,46944.29421308816,49.7076,49.7997,49.6934,49.7643,46944.2942
2011-08-24 12:30:00,70.23,70.28,70.08,70.1,102433.74797187668,49.7643,49.7997,49.658,49.6721,102433.748
2011-08-24 12:40:00,70.09,70.17,70.04,70.14,81990.26500811249,49.665,49.7217,49.6296,49.7005,81990.265
2011-08-24 12:50:00,70.16,70.46,70.16,70.42,29096.809085992427,49.7147,49.9272,49.7147,49.8989,29096.8091
2011-08-24 13:00:00,70.42,70.56,70.35,70.37,22714.981070849102,49.8989,49.9981,49.8493,49.8635,22714.9811
2011-08-24 13:10:00,70.37,70.6,70.33,70.54,20659.8161168199,49.8635,50.0264,49.8351,49.9839,20659.8161
2011-08-24 13:20:00,70.54,70.72,70.48,70.66,28015.14332071389,49.9839,50.1115,49.9414,50.0689,28015.1433
2011-08-24 13:30:00,70.69,70.73,70.56,70.6,20767.98269334776,50.0902,50.1185,49.9981,50.0264,20767.9827
2011-08-24 13:40:00,70.58,70.68,70.48,70.68,16333.153055705789,50.0123,50.0831,49.9414,50.0831,16333.1531
2011-08-24 13:50:00,70.69,70.8,70.54,70.78,19361.817198485667,50.0902,50.1681,49.9839,50.154,19361.8172
2011-08-24 14:00:00,70.79,70.92,70.72,70.88,28772.30935640887,50.1611,50.2532,50.1115,50.2248,28772.3094
2011-08-24 14:10:00,70.88,70.93,70.77,70.84,24012.979989183343,50.2248,50.2603,50.1469,50.1965,24012.98
2011-08-24 14:20:00,70.83,70.87,70.73,70.84,21525.148729042725,50.1894,50.2177,50.1185,50.1965,21525.1487
2011-08-24 14:30:00,70.84,70.89,70.77,70.87,14169.821525148727,50.1965,50.2319,50.1469,50.2177,14169.8215
2011-08-24 14:40:00,70.87,71.02,70.83,71.0,21525.148729042725,50.2177,50.324,50.1894,50.3099,21525.1487
2011-08-24 14:50:00,70.99,71.22,70.96,71.14,41644.13196322336,50.3028,50.4658,50.2815,50.4091,41644.132
2011-08-24 15:00:00,71.14,71.16,71.03,71.06,30935.640886965928,50.4091,50.4232,50.3311,50.3524,30935.6409
2011-08-24 15:10:00,71.06,71.31,71.02,71.28,41319.6322336398,50.3524,50.5295,50.324,50.5083,41319.6322
2011-08-24 15:20:00,71.28,71.37,71.2,71.27,39048.13412655489,50.5083,50.572,50.4516,50.5012,39048.1341
2011-08-24 15:30:00,71.28,71.57,71.28,71.57,114007.57166035696,50.5083,50.7138,50.5083,50.7138,114007.5717
2011-08-24 15:40:00,71.57,71.74,71.53,71.7,111627.90697674418,50.7138,50.8342,50.6854,50.8059,111627.907
2011-08-24 15:50:00,71.69,71.79,71.62,71.72,164088.69659275282,50.7988,50.8697,50.7492,50.8201,164088.6966
2011-08-25 09:30:00,71.85,72.31,71.52,71.76,70740.94104921579,50.9122,51.2381,50.6783,50.8484,70740.941
2011-08-25 09:40:00,71.71,71.85,71.37,71.48,24553.812871822607,50.813,50.9122,50.572,50.65,24553.8129
2011-08-25 09:50:00,71.48,71.55,71.13,71.38,56571.11952406706,50.65,50.6996,50.402,50.5791,56571.1195
2011-08-25 10:00:00,71.33,71.5,71.06,71.46,56246.6197944835,50.5437,50.6642,50.3524,50.6358,56246.6198
2011-08-25 10:10:00,71.5,71.65,71.37,71.45,36452.13628988642,50.6642,50.7704,50.572,50.6287,36452.1363
2011-08-25 10:20:00,71.44,71.47,71.05,71.33,52677.12276906436,50.6216,50.6429,50.3453,50.5437,52677.1228
2011-08-25 10:30:00,71.35,71.45,71.05,71.11,26608.977825851813,50.5579,50.6287,50.3453,50.3878,26608.9778
2011-08-25 10:40:00,71.11,71.24,71.04,71.15,37533.80205516495,50.3878,50.4799,50.3382,50.4162,37533.8021
2011-08-25 10:50:00,71.15,71.45,71.05,71.41,18820.984315846403,50.4162,50.6287,50.3453,50.6004,18820.9843
2011-08-25 11:00:00,71.39,71.75,71.39,71.66,33423.47214710654,50.5862,50.8413,50.5862,50.7775,33423.4721
2011-08-25 11:10:00,71.66,72.03,71.58,71.89,49432.12547322877,50.7775,51.0397,50.7208,50.9405,49432.1255
2011-08-25 11:20:00,71.9,72.16,71.9,72.09,15900.486749594374,50.9476,51.1318,50.9476,51.0822,15900.4867
2011-08-25 11:30:00,72.08,72.2,71.94,71.99,14602.48783126014,51.0751,51.1602,50.9759,51.0114,14602.4878
2011-08-25 11:40:00,72.0,72.09,71.82,72.06,27149.81070849108,51.0185,51.0822,50.8909,51.061,27149.8107
2011-08-25 11:50:00,72.06,72.26,72.06,72.18,20118.98323418064,51.061,51.2027,51.061,51.146,20118.9832
2011-08-25 12:00:00,72.19,72.36,72.16,72.27,41427.79881016766,51.1531,51.2735,51.1318,51.2098,41427.7988
2011-08-25 12:10:00,72.27,72.35,72.18,72.18,30394.808004326664,51.2098,51.2665,51.146,51.146,30394.808
2011-08-25 12:20:00,72.09,72.18,72.06,72.12,13628.988642509465,51.0822,51.146,51.061,51.1035,13628.9886
2011-08-25 12:30:00,72.1,72.11,71.88,71.97,22282.314764737694,51.0893,51.0964,50.9334,50.9972,22282.3148
2011-08-25 12:40:00,71.98,72.01,71.8,71.91,25094.64575446187,51.0043,51.0255,50.8767,50.9547,25094.6458
2011-08-25 12:50:00,71.88,72.0,71.77,71.99,17522.98539751217,50.9334,51.0185,50.8555,51.0114,17522.9854
2011-08-25 13:00:00,72.0,72.14,71.97,71.98,34937.80421849649,51.0185,51.1177,50.9972,51.0043,34937.8042
2011-08-25 13:10:00,71.99,72.14,71.94,72.1,22390.48134126555,51.0114,51.1177,50.9759,51.0893,22390.4813
2011-08-25 13:20:00,72.1,72.25,72.06,72.18,12006.489994591671,51.0893,51.1956,51.061,51.146,12006.49
2011-08-25 13:30:00,72.19,72.19,72.0,72.19,18604.6511627907,51.1531,51.1531,51.0185,51.1531,18604.6512
2011-08-25 13:40:00,72.19,72.19,71.89,71.92,23363.980530016222,51.1531,51.1531,50.9405,50.9618,23363.9805
2011-08-25 13:50:00,71.93,72.15,71.93,72.15,17198.48566792861,50.9689,51.1247,50.9689,51.1247,17198.4857
2011-08-25 14:00:00,72.15,72.15,71.98,72.08,19578.15035154137,51.1247,51.1247,51.0043,51.0751,19578.1504
2011-08-25 14:10:00,72.06,72.29,72.03,72.27,20551.64954029205,51.061,51.2239,51.0397,51.2098,20551.6495
2011-08-25 14:20:00,72.28,72.28,71.99,72.17,24445.64629529475,51.2169,51.2169,51.0114,51.1389,24445.6463
2011-08-25 14:30:00,72.13,72.2,72.04,72.14,16441.31963223364,51.1106,51.1602,51.0468,51.1177,16441.3196
2011-08-25 14:40:00,72.11,72.11,71.83,71.86,17414.818820984314,51.0964,51.0964,50.898,50.9193,17414.8188
2011-08-25 14:50:00,71.87,71.93,71.72,71.79,14494.321254732287,50.9263,50.9689,50.8201,50.8697,14494.3213
2011-08-25 15:00:00,71.72,71.82,71.59,71.79,20984.31584640346,50.8201,50.8909,50.7279,50.8697,20984.3158
2011-08-25 15:10:00,71.76,72.02,71.69,72.02,25851.81179015684,50.8484,51.0326,50.7988,51.0326,25851.8118
2011-08-25 15:20:00,72.03,72.09,71.74,71.77,39156.30070308274,51.0397,51.0822,50.8342,50.8555,39156.3007
2011-08-25 15:30:00,71.77,71.87,71.6,71.69,55597.62033531639,50.8555,50.9263,50.735,50.7988,55597.6203
2011-08-25 15:40:00,71.67,71.73,71.46,71.66,86533.26122228231,50.7846,50.8271,50.6358,50.7775,86533.2612
2011-08-25 15:50:00,71.67,71.72,71.48,71.64,86425.09464575446,50.7846,50.8201,50.65,50.7634,86425.0946
2011-08-26 09:30:00,70.96,71.32,70.71,70.8,56354.78637101135,50.2815,50.5366,50.1044,50.1681,56354.7864
2011-08-26 09:40:00,70.73,70.88,70.29,70.53,33747.9718766901,50.1185,50.2248,49.8068,49.9768,33747.9719
2011-08-26 09:50:00,70.54,70.73,70.26,70.63,53326.12222823148,49.9839,50.1185,49.7855,50.0477,53326.1222
2011-08-26 10:00:00,70.63,70.7,69.61,70.07,88047.59329367225,50.0477,50.0973,49.3249,49.6509,88047.5933
2011-08-26 10:10:00,70.07,70.8,70.0,70.74,37750.13520822066,49.6509,50.1681,49.6013,50.1256,37750.1352
2011-08-26 10:20:00,70.67,71.27,70.67,71.05,40886.96592752839,50.076,50.5012,50.076,50.3453,40886.9659
2011-08-26 10:30:00,71.13,71.2,70.86,71.09,41103.2990805841,50.402,50.4516,50.2107,50.3736,41103.2991
2011-08-26 10:40:00,71.01,71.69,70.96,71.45,34288.80475932937,50.317,50.7988,50.2815,50.6287,34288.8048
2011-08-26 10:50:00,71.4,71.53,71.27,71.49,42833.96430502975,50.5933,50.6854,50.5012,50.6571,42833.9643
2011-08-26 11:00:00,71.44,71.76,71.36,71.71,54732.28772309356,50.6216,50.8484,50.565,50.813,54732.2877
2011-08-26 11:10:00,71.73,72.21,71.7,71.86,41644.13196322336,50.8271,51.1673,50.8059,50.9193,41644.132
2011-08-26 11:20:00,71.88,71.98,71.68,71.72,33098.972417522986,50.9334,51.0043,50.7917,50.8201,33098.9724
2011-08-26 11:30:00,71.71,71.95,71.7,71.79,34505.13791238507,50.813,50.983,50.8059,50.8697,34505.1379
2011-08-26 11:40:00,71.79,71.97,71.71,71.9,28231.47647376961,50.8697,50.9972,50.813,50.9476,28231.4765
2011-08-26 11:50:00,71.89,72.12,71.87,72.09,17631.15197404002,50.9405,51.1035,50.9263,51.0822,17631.152
2011-08-26 12:00:00,72.1,72.63,72.1,72.63,36019.469983775016,51.0893,51.4649,51.0893,51.4649,36019.47
2011-08-26 12:10:00,72.58,72.78,72.51,72.53,33747.9718766901,51.4294,51.5712,51.3798,51.394,33747.9719
2011-08-26 12:20:00,72.54,72.7,72.52,72.7,23039.480800432662,51.4011,51.5145,51.3869,51.5145,23039.4808
2011-08-26 12:30:00,72.7,72.7,72.48,72.59,24121.146565711195,51.5145,51.5145,51.3586,51.4365,24121.1466
2011-08-26 12:40:00,72.58,72.64,72.36,72.36,18171.98485667929,51.4294,51.472,51.2735,51.2735,18171.9849
2011-08-26 12:50:00,72.41,72.56,72.35,72.48,22606.814494321254,51.309,51.4153,51.2665,51.3586,22606.8145
2011-08-26 13:00:00,72.47,72.54,72.34,72.43,26392.644672796105,51.3515,51.4011,51.2594,51.3231,26392.6447
2011-08-26 13:10:00,72.44,72.61,72.43,72.46,15467.820443482964,51.3302,51.4507,51.3231,51.3444,15467.8204
2011-08-26 13:20:00,72.46,72.75,72.42,72.72,17631.15197404002,51.3444,51.5499,51.3161,51.5286,17631.152
2011-08-26 13:30:00,72.73,72.84,72.7,72.73,21525.148729042725,51.5357,51.6137,51.5145,51.5357,21525.1487
2011-08-26 13:40:00,72.73,72.96,72.7,72.86,27149.81070849108,51.5357,51.6987,51.5145,51.6278,27149.8107
2011-08-26 13:50:00,72.81,72.92,72.72,72.89,15792.320173066522,51.5924,51.6704,51.5286,51.6491,15792.3202
2011-08-26 14:00:00,72.9,73.02,72.75,72.79,42076.79826933477,51.6562,51.7412,51.5499,51.5782,42076.7983
2011-08-26 14:10:00,72.81,72.81,72.63,72.7,21416.98215251488,51.5924,51.5924,51.4649,51.5145,21416.9822
2011-08-26 14:20:00,72.69,72.75,72.51,72.56,16333.153055705789,51.5074,51.5499,51.3798,51.4153,16333.1531
2011-08-26 14:30:00,72.58,72.6,72.32,72.41,27798.8101676582,51.4294,51.4436,51.2452,51.309,27798.8102
2011-08-26 14:40:00,72.43,72.55,72.35,72.47,23688.480259599783,51.3231,51.4082,51.2665,51.3515,23688.4803
2011-08-26 14:50:00,72.46,72.55,72.43,72.49,39588.96700919416,51.3444,51.4082,51.3231,51.3657,39588.967
2011-08-26 15:00:00,72.5,72.5,72.3,72.37,42184.96484586263,51.3728,51.3728,51.231,51.2806,42184.9648
2011-08-26 15:10:00,72.34,72.43,72.21,72.33,33747.9718766901,51.2594,51.3231,51.1673,51.2523,33747.9719
2011-08-26 15:20:00,72.32,72.39,72.21,72.35,34829.63764196863,51.2452,51.2948,51.1673,51.2665,34829.6376
2011-08-26 15:30:00,72.38,72.53,72.29,72.52,34613.30448891292,51.2877,51.394,51.2239,51.3869,34613.3045
2011-08-26 15:40:00,72.52,72.61,72.44,72.51,65224.445646295295,51.3869,51.4507,51.3302,51.3798,65224.4456
2011-08-26 15:50:00,72.53,72.69,72.45,72.67,138777.71768523526,51.394,51.5074,51.3373,51.4932,138777.7177
2011-08-29 09:30:00,73.84,74.14,73.52,73.96,32990.80584099513,52.3223,52.5348,52.0955,52.4073,32990.8058
2011-08-29 09:40:00,73.92,74.06,73.78,73.97,30502.97458085452,52.3789,52.4781,52.2797,52.4144,30502.9746
2011-08-29 09:50:00,73.98,74.02,73.65,73.84,32882.63926446728,52.4215,52.4498,52.1876,52.3223,32882.6393
2011-08-29 10:00:00,73.77,74.04,73.67,73.9,33639.80530016225,52.2727,52.464,52.2018,52.3648,33639.8053
2011-08-29 10:10:00,73.91,74.14,73.78,74.02,20984.31584640346,52.3719,52.5348,52.2797,52.4498,20984.3158
2011-08-29 10:20:00,74.09,74.2,74.01,74.05,11681.990265008111,52.4994,52.5774,52.4427,52.4711,11681.9903
2011-08-29 10:30:00,74.0,74.15,73.95,74.02,38182.80151433207,52.4356,52.5419,52.4002,52.4498,38182.8015
2011-08-29 10:40:00,74.04,74.14,73.98,74.04,30935.640886965928,52.464,52.5348,52.4215,52.464,30935.6409
2011-08-29 10:50:00,74.06,74.31,74.06,74.27,23904.813412655487,52.4781,52.6553,52.4781,52.627,23904.8134
2011-08-29 11:00:00,74.31,74.31,74.03,74.03,21741.48188209843,52.6553,52.6553,52.4569,52.4569,21741.4819
2011-08-29 11:10:00,74.03,74.18,74.01,74.16,15575.987020010816,52.4569,52.5632,52.4427,52.549,15575.987
2011-08-29 11:20:00,74.13,74.14,73.99,74.08,16116.81990265008,52.5278,52.5348,52.4285,52.4923,16116.8199
2011-08-29 11:30:00,74.1,74.28,73.98,74.17,31368.307193077337,52.5065,52.634,52.4215,52.5561,31368.3072
2011-08-29 11:40:00,74.14,74.28,74.13,74.27,14926.9875608437,52.5348,52.634,52.5278,52.627,14926.9876
2011-08-29 11:50:00,74.27,74.29,74.19,74.19,13520.82206598161,52.627,52.6411,52.5703,52.5703,13520.8221
2011-08-29 12:00:00,74.17,74.33,74.17,74.3,17198.48566792861,52.5561,52.6695,52.5561,52.6482,17198.4857
2011-08-29 12:10:00,74.32,74.39,74.27,74.38,12439.156300703082,52.6624,52.712,52.627,52.7049,12439.1563
2011-08-29 12:20:00,74.37,74.4,74.29,74.37,8436.992969172525,52.6978,52.7191,52.6411,52.6978,8436.993
2011-08-29 12:30:00,74.35,74.38,74.27,74.36,16657.652785289345,52.6836,52.7049,52.627,52.6907,16657.6528
2011-08-29 12:40:00,74.33,74.46,74.32,74.35,11249.3239588967,52.6695,52.7616,52.6624,52.6836,11249.324
2011-08-29 12:50:00,74.33,74.48,74.31,74.45,32125.47322877231,52.6695,52.7758,52.6553,52.7545,32125.4732
2011-08-29 13:00:00,74.41,74.53,74.4,74.51,11573.82368848026,52.7262,52.8112,52.7191,52.797,11573.8237
2011-08-29 13:10:00,74.53,74.63,74.51,74.52,10924.824229313142,52.8112,52.882,52.797,52.8041,10924.8242
2011-08-29 13:20:00,74.52,74.54,74.48,74.49,11032.990805840996,52.8041,52.8183,52.7758,52.7828,11032.9908
2011-08-29 13:30:00,74.48,74.49,74.4,74.47,14386.154678204435,52.7758,52.7828,52.7191,52.7687,14386.1547
2011-08-29 13:40:00,74.47,74.5,74.38,74.43,13953.488372093025,52.7687,52.7899,52.7049,52.7403,13953.4884
2011-08-29 13:50:00,74.43,74.51,74.39,74.51,13953.488372093025,52.7403,52.797,52.712,52.797,13953.4884
2011-08-29 14:00:00,74.47,74.66,74.47,74.64,15359.65386695511,52.7687,52.9033,52.7687,52.8891,15359.6539
2011-08-29 14:10:00,74.67,74.77,74.62,74.67,21416.98215251488,52.9104,52.9812,52.875,52.9104,21416.9822
2011-08-29 14:20:00,74.64,74.76,74.6,74.76,12439.156300703082,52.8891,52.9742,52.8608,52.9742,12439.1563
2011-08-29 14:30:00,74.76,74.88,74.72,74.81,30719.30773391022,52.9742,53.0592,52.9458,53.0096,30719.3077
2011-08-29 14:40:00,74.82,74.84,74.75,74.84,25959.97836668469,53.0167,53.0308,52.9671,53.0308,25959.9784
2011-08-29 14:50:00,74.84,74.84,74.68,74.73,13196.322336398052,53.0308,53.0308,52.9175,52.9529,13196.3223
2011-08-29 15:00:00,74.73,74.81,74.68,74.7,17414.818820984314,52.9529,53.0096,52.9175,52.9316,17414.8188
2011-08-29 15:10:00,74.68,74.86,74.68,74.76,16765.819361817197,52.9175,53.045,52.9175,52.9742,16765.8194
2011-08-29 15:20:00,74.73,74.9,74.73,74.89,35262.30394808004,52.9529,53.0734,52.9529,53.0663,35262.3039
2011-08-29 15:30:00,74.89,75.11,74.88,75.08,54407.787993510006,53.0663,53.2222,53.0592,53.2009,54407.788
2011-08-29 15:40:00,75.08,75.22,75.04,75.13,55056.78745267712,53.2009,53.3001,53.1726,53.2363,55056.7875
2011-08-29 15:50:00,75.13,75.16,75.02,75.15,97566.2520281233,53.2363,53.2576,53.1584,53.2505,97566.252
2011-08-30 09:30:00,74.92,75.12,74.63,75.02,20659.8161168199,53.0875,53.2293,52.882,53.1584,20659.8161
2011-08-30 09:40:00,75.06,75.54,74.96,75.5,19578.15035154137,53.1867,53.5269,53.1159,53.4985,19578.1504
2011-08-30 09:50:00,75.46,75.46,75.18,75.3,24337.4797187669,53.4702,53.4702,53.2718,53.3568,24337.4797
2011-08-30 10:00:00,75.19,75.37,74.93,75.35,117901.56841535964,53.2789,53.4064,53.0946,53.3922,117901.5684
2011-08-30 10:10:00,75.37,75.42,75.17,75.27,21200.648999459165,53.4064,53.4418,53.2647,53.3355,21200.649
2011-08-30 10:20:00,75.27,75.59,75.2,75.53,28880.475932936723,53.3355,53.5623,53.2859,53.5198,28880.4759
2011-08-30 10:30:00,75.58,75.7,75.44,75.65,24770.14602487831,53.5552,53.6402,53.456,53.6048,24770.146
2011-08-30 10:40:00,75.63,75.63,75.21,75.23,22606.814494321254,53.5906,53.5906,53.293,53.3072,22606.8145
2011-08-30 10:50:00,75.24,75.51,75.24,75.39,11790.156841535963,53.3143,53.5056,53.3143,53.4206,11790.1568
2011-08-30 11:00:00,75.37,75.59,75.28,75.54,18496.484586262843,53.4064,53.5623,53.3426,53.5269,18496.4846
2011-08-30 11:10:00,75.54,75.61,75.43,75.43,11681.990265008111,53.5269,53.5765,53.4489,53.4489,11681.9903
2011-08-30 11:20:00,75.44,75.74,75.43,75.69,21957.815035154137,53.456,53.6686,53.4489,53.6332,21957.815
2011-08-30 11:30:00,75.64,75.98,75.54,75.9,17847.485127095726,53.5977,53.8386,53.5269,53.782,17847.4851
2011-08-30 11:40:00,75.92,76.12,75.8,75.82,15575.987020010816,53.7961,53.9378,53.7111,53.7253,15575.987
2011-08-30 11:50:00,75.82,75.84,75.64,75.71,16224.986479177933,53.7253,53.7394,53.5977,53.6473,16224.9865
2011-08-30 12:00:00,75.71,75.79,75.61,75.63,21308.81557598702,53.6473,53.704,53.5765,53.5906,21308.8156
2011-08-30 12:10:00,75.61,75.69,75.55,75.63,8436.992969172525,53.5765,53.6332,53.5339,53.5906,8436.993
2011-08-30 12:20:00,75.63,75.67,75.49,75.49,8328.826392644673,53.5906,53.619,53.4914,53.4914,8328.8264
2011-08-30 12:30:00,75.49,75.52,75.43,75.49,17414.818820984314,53.4914,53.5127,53.4489,53.4914,17414.8188
2011-08-30 12:40:00,75.46,75.46,75.22,75.31,13196.322336398052,53.4702,53.4702,53.3001,53.3639,13196.3223
2011-08-30 12:50:00,75.31,75.36,75.2,75.31,19037.317468902107,53.3639,53.3993,53.2859,53.3639,19037.3175
2011-08-30 13:00:00,75.31,75.34,75.23,75.31,7138.994050838291,53.3639,53.3851,53.3072,53.3639,7138.9941
2011-08-30 13:10:00,75.31,75.45,75.27,75.45,11790.156841535963,53.3639,53.4631,53.3355,53.4631,11790.1568
2011-08-30 13:20:00,75.41,75.48,75.34,75.37,9518.658734451054,53.4347,53.4843,53.3851,53.4064,9518.6587
2011-08-30 13:30:00,75.36,75.36,75.2,75.34,20010.816657652784,53.3993,53.3993,53.2859,53.3851,20010.8167
2011-08-30 13:40:00,75.33,75.57,75.33,75.51,12114.656571119524,53.3781,53.5481,53.3781,53.5056,12114.6566
2011-08-30 13:50:00,75.5,75.56,75.38,75.51,12979.989183342346,53.4985,53.541,53.4135,53.5056,12979.9892
2011-08-30 14:00:00,75.52,75.68,75.35,75.61,35154.13737155219,53.5127,53.6261,53.3922,53.5765,35154.1374
2011-08-30 14:10:00,75.56,75.88,75.45,75.72,18388.31800973499,53.541,53.7678,53.4631,53.6544,18388.318
2011-08-30 14:20:00,75.73,75.96,75.68,75.96,11573.82368848026,53.6615,53.8245,53.6261,53.8245,11573.8237
2011-08-30 14:30:00,75.92,75.98,75.84,75.91,19145.484045429963,53.7961,53.8386,53.7394,53.789,19145.484
2011-08-30 14:40:00,75.95,76.0,75.77,75.8,13196.322336398052,53.8174,53.8528,53.6898,53.7111,13196.3223
2011-08-30 14:50:00,75.86,75.98,75.72,75.98,16441.31963223364,53.7536,53.8386,53.6544,53.8386,16441.3196
2011-08-30 15:00:00,75.94,75.96,75.81,75.93,18171.98485667929,53.8103,53.8245,53.7182,53.8032,18171.9849
2011-08-30 15:10:00,75.94,75.96,75.85,75.96,14061.654948620877,53.8103,53.8245,53.7465,53.8245,14061.6549
2011-08-30 15:20:00,75.93,76.03,75.85,76.03,22823.14764737696,53.8032,53.8741,53.7465,53.8741,22823.1476
2011-08-30 15:30:00,76.03,76.26,75.99,76.21,41211.46565711195,53.8741,54.037,53.8457,54.0016,41211.4657
2011-08-30 15:40:00,76.19,76.32,76.1,76.23,57436.45213628988,53.9874,54.0796,53.9237,54.0158,57436.4521
2011-08-30 15:50:00,76.22,76.26,75.86,75.86,93564.08869659276,54.0087,54.037,53.7536,53.7536,93564.0887
2011-08-31 09:30:00,76.67,76.86,76.46,76.71,39264.4672796106,54.3276,54.4622,54.1788,54.3559,39264.4673
2011-08-31 09:40:00,76.71,77.2,76.64,77.16,34288.80475932937,54.3559,54.7031,54.3063,54.6748,34288.8048
2011-08-31 09:50:00,77.24,77.33,77.05,77.17,22390.48134126555,54.7315,54.7952,54.5968,54.6819,22390.4813
2011-08-31 10:00:00,77.09,77.27,76.96,76.96,28015.14332071389,54.6252,54.7527,54.5331,54.5331,28015.1433
2011-08-31 10:10:00,76.96,77.12,76.83,76.96,26933.47755543537,54.5331,54.6464,54.4409,54.5331,26933.4776
2011-08-31 10:20:00,76.94,76.99,76.79,76.79,22390.48134126555,54.5189,54.5543,54.4126,54.4126,22390.4813
2011-08-31 10:30:00,76.78,76.89,76.73,76.85,52785.28934559221,54.4055,54.4835,54.3701,54.4551,52785.2893
2011-08-31 10:40:00,76.8,76.92,76.72,76.8,32233.63980530016,54.4197,54.5047,54.363,54.4197,32233.6398
2011-08-31 10:50:00,76.83,76.84,76.6,76.66,62195.78150351541,54.4409,54.448,54.278,54.3205,62195.7815
2011-08-31 11:00:00,76.68,76.69,76.45,76.64,11465.657111952409,54.3347,54.3417,54.1717,54.3063,11465.6571
2011-08-31 11:10:00,76.6,76.81,76.52,76.53,19902.65008112493,54.278,54.4268,54.2213,54.2284,19902.6501
2011-08-31 11:20:00,76.57,76.57,76.37,76.47,6381.828015143321,54.2567,54.2567,54.115,54.1859,6381.828
2011-08-31 11:30:00,76.5,76.59,76.4,76.49,9951.325040562466,54.2071,54.2709,54.1362,54.2,9951.325
2011-08-31 11:40:00,76.5,76.58,76.22,76.22,21957.815035154137,54.2071,54.2638,54.0087,54.0087,21957.815
2011-08-31 11:50:00,76.25,76.26,75.99,76.01,30178.47485127096,54.03,54.037,53.8457,53.8599,30178.4749
2011-08-31 12:00:00,75.96,76.11,75.96,76.06,27798.8101676582,53.8245,53.9308,53.8245,53.8953,27798.8102
2011-08-31 12:10:00,76.07,76.23,76.07,76.12,17414.818820984314,53.9024,54.0158,53.9024,53.9378,17414.8188
2011-08-31 12:20:00,76.14,76.29,76.1,76.1,25310.978907517576,53.952,54.0583,53.9237,53.9237,25310.9789
2011-08-31 12:30:00,76.11,76.29,76.1,76.16,19037.317468902107,53.9308,54.0583,53.9237,53.9662,19037.3175
2011-08-31 12:40:00,76.14,76.16,75.97,76.05,11898.323418063816,53.952,53.9662,53.8316,53.8882,11898.3234
2011-08-31 12:50:00,76.05,76.22,76.04,76.15,19253.65062195781,53.8882,54.0087,53.8812,53.9591,19253.6506
2011-08-31 13:00:00,76.15,76.25,75.98,75.98,18388.31800973499,53.9591,54.03,53.8386,53.8386,18388.318
2011-08-31 13:10:00,75.96,76.15,75.96,76.03,19145.484045429963,53.8245,53.9591,53.8245,53.8741,19145.484
2011-08-31 13:20:00,76.03,76.04,75.96,76.03,12222.823147647376,53.8741,53.8812,53.8245,53.8741,12222.8231
2011-08-31 13:30:00,76.05,76.28,76.05,76.22,35586.8036776636,53.8882,54.0512,53.8882,54.0087,35586.8037
2011-08-31 13:40:00,76.21,76.29,76.09,76.09,17198.48566792861,54.0016,54.0583,53.9166,53.9166,17198.4857
2011-08-31 13:50:00,76.09,76.1,75.87,75.96,20443.4829637642,53.9166,53.9237,53.7607,53.8245,20443.483
2011-08-31 14:00:00,75.97,76.02,75.89,75.91,31909.1400757166,53.8316,53.867,53.7749,53.789,31909.1401
2011-08-31 14:10:00,75.9,75.96,75.75,75.81,17306.65224445646,53.782,53.8245,53.6757,53.7182,17306.6522
2011-08-31 14:20:00,75.82,75.94,75.81,75.86,25094.64575446187,53.7253,53.8103,53.7182,53.7536,25094.6458
2011-08-31 14:30:00,75.86,75.88,75.59,75.71,16224.986479177933,53.7536,53.7678,53.5623,53.6473,16224.9865
2011-08-31 14:40:00,75.7,75.7,75.46,75.62,15792.320173066522,53.6402,53.6402,53.4702,53.5835,15792.3202
2011-08-31 14:50:00,75.62,75.64,75.34,75.54,16549.486208761493,53.5835,53.5977,53.3851,53.5269,16549.4862
2011-08-31 15:00:00,75.54,75.82,75.49,75.76,15575.987020010816,53.5269,53.7253,53.4914,53.6828,15575.987
2011-08-31 15:10:00,75.76,75.79,75.22,75.25,49864.79177934018,53.6828,53.704,53.3001,53.3214,49864.7918
2011-08-31 15:20:00,75.25,75.47,75.25,75.47,43591.13034072472,53.3214,53.4773,53.3214,53.4773,43591.1303
2011-08-31 15:30:00,75.47,75.65,75.4,75.54,44564.62952947539,53.4773,53.6048,53.4277,53.5269,44564.6295
2011-08-31 15:40:00,75.54,75.91,75.53,75.87,65873.44510546241,53.5269,53.789,53.5198,53.7607,65873.4451
2011-08-31 15:50:00,75.89,75.95,75.52,75.67,124824.22931314223,53.7749,53.8174,53.5127,53.619,124824.2293
2011-09-01 09:30:00,75.48,76.02,75.29,75.91,75283.93726338561,53.4843,53.867,53.3497,53.789,75283.9373
2011-09-01 09:40:00,75.91,75.91,75.63,75.63,40454.29962141698,53.789,53.789,53.5906,53.5906,40454.2996
2011-09-01 09:50:00,75.59,75.62,75.34,75.59,50946.45754461871,53.5623,53.5835,53.3851,53.5623,50946.4575
2011-09-01 10:00:00,75.54,76.73,75.44,76.45,75932.93672255272,53.5269,54.3701,53.456,54.1717,75932.9367
2011-09-01 10:10:00,76.39,76.53,76.01,76.22,43915.630070308274,54.1292,54.2284,53.8599,54.0087,43915.6301
2011-09-01 10:20:00,76.22,76.39,76.08,76.15,28555.97620335316,54.0087,54.1292,53.9095,53.9591,28555.9762
2011-09-01 10:30:00,76.09,76.09,75.79,75.87,19145.484045429963,53.9166,53.9166,53.704,53.7607,19145.484
2011-09-01 10:40:00,75.89,75.89,75.54,75.64,76257.43645213629,53.7749,53.7749,53.5269,53.5977,76257.4365
2011-09-01 10:50:00,75.61,75.81,75.45,75.5,36992.969172525685,53.5765,53.7182,53.4631,53.4985,36992.9692
2011-09-01 11:00:00,75.51,75.66,75.24,75.34,44564.62952947539,53.5056,53.6119,53.3143,53.3851,44564.6295
2011-09-01 11:10:00,75.32,75.55,75.26,75.55,24337.4797187669,53.371,53.5339,53.3285,53.5339,24337.4797
2011-09-01 11:20:00,75.54,75.69,75.43,75.69,24661.97944835046,53.5269,53.6332,53.4489,53.6332,24661.9794
2011-09-01 11:30:00,75.68,75.82,75.62,75.67,26284.478096268253,53.6261,53.7253,53.5835,53.619,26284.4781
2011-09-01 11:40:00,75.67,75.74,75.53,75.64,26717.144402379665,53.619,53.6686,53.5198,53.5977,26717.1444
2011-09-01 11:50:00,75.64,75.74,75.49,75.64,26933.47755543537,53.5977,53.6686,53.4914,53.5977,26933.4776
2011-09-01 12:00:00,75.65,75.65,75.45,75.59,28988.64250946457,53.6048,53.6048,53.4631,53.5623,28988.6425
2011-09-01 12:10:00,75.58,75.6,75.33,75.5,21092.48242293132,53.5552,53.5694,53.3781,53.4985,21092.4824
2011-09-01 12:20:00,75.55,75.62,75.46,75.5,20118.98323418064,53.5339,53.5835,53.4702,53.4985,20118.9832
2011-09-01 12:30:00,75.52,75.59,75.5,75.58,32449.972958355866,53.5127,53.5623,53.4985,53.5552,32449.973
2011-09-01 12:40:00,75.59,75.62,75.57,75.57,38615.46782044348,53.5623,53.5835,53.5481,53.5481,38615.4678
2011-09-01 12:50:00,75.58,75.66,75.52,75.58,47593.29367225527,53.5552,53.6119,53.5127,53.5552,47593.2937
2011-09-01 13:00:00,75.58,75.58,75.37,75.4,24012.979989183343,53.5552,53.5552,53.4064,53.4277,24012.98
2011-09-01 13:10:00,75.37,75.51,75.36,75.49,33531.638723634394,53.4064,53.5056,53.3993,53.4914,33531.6387
2011-09-01 13:20:00,75.55,75.58,75.37,75.56,25202.812330989724,53.5339,53.5552,53.4064,53.541,25202.8123
2011-09-01 13:30:00,75.56,75.58,75.4,75.46,34613.30448891292,53.541,53.5552,53.4277,53.4702,34613.3045
2011-09-01 13:40:00,75.45,75.46,75.21,75.41,49323.95889670092,53.4631,53.4702,53.293,53.4347,49323.9589
2011-09-01 13:50:00,75.41,75.46,75.27,75.35,47701.46024878312,53.4347,53.4702,53.3355,53.3922,47701.4602
2011-09-01 14:00:00,75.31,75.37,75.23,75.34,45429.96214169821,53.3639,53.4064,53.3072,53.3851,45429.9621
2011-09-01 14:10:00,75.29,75.46,75.29,75.38,34613.30448891292,53.3497,53.4702,53.3497,53.4135,34613.3045
2011-09-01 14:20:00,75.38,75.49,75.27,75.49,30502.97458085452,53.4135,53.4914,53.3355,53.4914,30502.9746
2011-09-01 14:30:00,75.49,75.64,75.48,75.61,20767.98269334776,53.4914,53.5977,53.4843,53.5765,20767.9827
2011-09-01 14:40:00,75.63,75.72,75.43,75.53,31909.1400757166,53.5906,53.6544,53.4489,53.5198,31909.1401
2011-09-01 14:50:00,75.56,75.56,75.35,75.35,21200.648999459165,53.541,53.541,53.3922,53.3922,21200.649
2011-09-01 15:00:00,75.35,75.43,75.25,75.37,41211.46565711195,53.3922,53.4489,53.3214,53.4064,41211.4657
2011-09-01 15:10:00,75.35,75.45,75.29,75.37,54515.95457003786,53.3922,53.4631,53.3497,53.4064,54515.9546
2011-09-01 15:20:00,75.38,75.48,75.25,75.31,125256.89561925364,53.4135,53.4843,53.3214,53.3639,125256.8956
2011-09-01 15:30:00,75.33,75.37,75.21,75.25,136830.7193077339,53.3781,53.4064,53.293,53.3214,136830.7193
2011-09-01 15:40:00,75.26,75.44,75.18,75.39,96917.2525689562,53.3285,53.456,53.2718,53.4206,96917.2526
2011-09-01 15:50:00,75.43,75.45,75.24,75.31,195240.67063277448,53.4489,53.4631,53.3143,53.3639,195240.6706
2011-09-02 09:30:00,73.87,74.04,73.41,73.42,28339.64305029745,52.3435,52.464,52.0176,52.0247,28339.6431
2011-09-02 09:40:00,73.41,74.04,73.4,74.03,49107.625743645214,52.0176,52.464,52.0105,52.4569,49107.6257
2011-09-02 09:50:00,74.02,74.05,73.78,73.87,40021.63331530557,52.4498,52.4711,52.2797,52.3435,40021.6333
2011-09-02 10:00:00,73.79,74.21,73.79,74.19,22606.814494321254,52.2868,52.5844,52.2868,52.5703,22606.8145
2011-09-02 10:10:00,74.17,74.25,73.96,74.19,40021.63331530557,52.5561,52.6128,52.4073,52.5703,40021.6333
2011-09-02 10:20:00,74.16,74.23,73.92,73.92,34288.80475932937,52.549,52.5986,52.3789,52.3789,34288.8048
2011-09-02 10:30:00,73.92,74.02,73.89,73.98,56246.6197944835,52.3789,52.4498,52.3577,52.4215,56246.6198
2011-09-02 10:40:00,73.98,74.1,73.89,74.1,28447.80962682531,52.4215,52.5065,52.3577,52.5065,28447.8096
2011-09-02 10:50:00,74.06,74.26,73.95,74.22,23580.31368307193,52.4781,52.6199,52.4002,52.5915,23580.3137
2011-09-02 11:00:00,74.27,74.35,74.15,74.31,25851.81179015684,52.627,52.6836,52.5419,52.6553,25851.8118
2011-09-02 11:10:00,74.28,74.6,74.24,74.55,34396.97133585722,52.634,52.8608,52.6057,52.8254,34396.9713
2011-09-02 11:20:00,74.57,74.69,74.52,74.59,26068.14494321255,52.8395,52.9246,52.8041,52.8537,26068.1449
2011-09-02 11:30:00,74.59,74.88,74.51,74.84,31368.307193077337,52.8537,53.0592,52.797,53.0308,31368.3072
2011-09-02 11:40:00,74.84,74.98,74.74,74.74,32017.306652244457,53.0308,53.1301,52.96,52.96,32017.3067
2011-09-02 11:50:00,74.74,74.79,74.6,74.61,27474.31043807464,52.96,52.9954,52.8608,52.8679,27474.3104
2011-09-02 12:00:00,74.64,74.86,74.62,74.72,18820.984315846403,52.8891,53.045,52.875,52.9458,18820.9843
2011-09-02 12:10:00,74.69,74.72,74.52,74.57,17631.15197404002,52.9246,52.9458,52.8041,52.8395,17631.152
2011-09-02 12:20:00,74.58,74.59,74.37,74.42,19253.65062195781,52.8466,52.8537,52.6978,52.7332,19253.6506
2011-09-02 12:30:00,74.42,74.51,74.37,74.48,15251.487290427258,52.7332,52.797,52.6978,52.7758,15251.4873
2011-09-02 12:40:00,74.49,74.52,74.42,74.51,11790.156841535963,52.7828,52.8041,52.7332,52.797,11790.1568
2011-09-02 12:50:00,74.49,74.54,74.41,74.51,8761.492698756085,52.7828,52.8183,52.7262,52.797,8761.4927
2011-09-02 13:00:00,74.49,74.54,74.21,74.26,20443.4829637642,52.7828,52.8183,52.5844,52.6199,20443.483
2011-09-02 13:10:00,74.2,74.26,74.02,74.02,10924.824229313142,52.5774,52.6199,52.4498,52.4498,10924.8242
2011-09-02 13:20:00,74.03,74.14,74.03,74.04,10924.824229313142,52.4569,52.5348,52.4569,52.464,10924.8242
2011-09-02 13:30:00,74.03,74.16,73.98,74.06,25202.812330989724,52.4569,52.549,52.4215,52.4781,25202.8123
2011-09-02 13:40:00,74.06,74.16,74.0,74.16,14926.9875608437,52.4781,52.549,52.4356,52.549,14926.9876
2011-09-02 13:50:00,74.15,74.22,74.06,74.17,14926.9875608437,52.5419,52.5915,52.4781,52.5561,14926.9876
2011-09-02 14:00:00,74.15,74.21,74.09,74.09,16873.98593834505,52.5419,52.5844,52.4994,52.4994,16873.9859
2011-09-02 14:10:00,74.11,74.16,73.89,74.03,72363.43969713358,52.5136,52.549,52.3577,52.4569,72363.4397
2011-09-02 14:20:00,74.04,74.14,73.99,74.02,19686.316928069227,52.464,52.5348,52.4285,52.4498,19686.3169
2011-09-02 14:30:00,74.01,74.07,73.88,74.0,70200.10816657652,52.4427,52.4852,52.3506,52.4356,70200.1082
2011-09-02 14:40:00,74.0,74.07,73.92,73.96,34288.80475932937,52.4356,52.4852,52.3789,52.4073,34288.8048
2011-09-02 14:50:00,73.92,74.1,73.92,74.05,35911.30340724716,52.3789,52.5065,52.3789,52.4711,35911.3034
2011-09-02 15:00:00,74.05,74.1,74.01,74.05,63818.2801514332,52.4711,52.5065,52.4427,52.4711,63818.2802
2011-09-02 15:10:00,74.04,74.11,74.02,74.1,61979.44835045971,52.464,52.5136,52.4498,52.5065,61979.4484
2011-09-02 15:20:00,74.09,74.24,74.06,74.12,48999.45916711736,52.4994,52.6057,52.4781,52.5207,48999.4592
2011-09-02 15:30:00,74.12,74.27,74.08,74.27,78853.43428880475,52.5207,52.627,52.4923,52.627,78853.4343
2011-09-02 15:40:00,74.26,74.31,73.97,74.05,111411.57382368848,52.6199,52.6553,52.4144,52.4711,111411.5738
2011-09-02 15:50:00,74.06,74.21,73.98,74.0,141590.04867495943,52.4781,52.5844,52.4215,52.4356,141590.0487
2011-09-06 09:30:00,72.39,73.35,72.17,72.57,119848.566792861,51.2948,51.9751,51.1389,51.4224,119848.5668
2011-09-06 09:40:00,72.58,72.58,72.03,72.04,46727.961060032445,51.4294,51.4294,51.0397,51.0468,46727.9611
2011-09-06 09:50:00,72.05,72.23,71.83,72.16,46078.96160086533,51.0539,51.1814,50.898,51.1318,46078.9616
2011-09-06 10:00:00,72.11,72.5,72.11,72.27,50081.12493239589,51.0964,51.3728,51.0964,51.2098,50081.1249
2011-09-06 10:10:00,72.33,72.33,71.72,71.72,32017.306652244457,51.2523,51.2523,50.8201,50.8201,32017.3067
2011-09-06 10:20:00,71.77,71.9,71.66,71.72,28664.14277988101,50.8555,50.9476,50.7775,50.8201,28664.1428
2011-09-06 10:30:00,71.68,72.02,71.6,72.02,111736.07355327204,50.7917,51.0326,50.735,51.0326,111736.0736
2011-09-06 10:40:00,72.06,72.28,71.94,72.08,70416.44131963223,51.061,51.2169,50.9759,51.0751,70416.4413
2011-09-06 10:50:00,72.13,72.41,72.07,72.21,49756.62520281233,51.1106,51.309,51.0681,51.1673,49756.6252
2011-09-06 11:00:00,72.18,72.36,72.04,72.27,100919.41590048674,51.146,51.2735,51.0468,51.2098,100919.4159
2011-09-06 11:10:00,72.32,72.53,72.07,72.33,53650.62195781504,51.2452,51.394,51.0681,51.2523,53650.622
2011-09-06 11:20:00,72.33,72.54,72.32,72.47,59058.95078420768,51.2523,51.4011,51.2452,51.3515,59058.9508
2011-09-06 11:30:00,72.52,72.9,72.52,72.84,37533.80205516495,51.3869,51.6562,51.3869,51.6137,37533.8021
2011-09-06 11:40:00,72.82,72.93,72.78,72.81,55922.12006489994,51.5995,51.6774,51.5712,51.5924,55922.1201
2011-09-06 11:50:00,72.82,73.04,72.82,72.88,31368.307193077337,51.5995,51.7554,51.5995,51.642,31368.3072
2011-09-06 12:00:00,72.9,73.12,72.84,72.87,38182.80151433207,51.6562,51.8121,51.6137,51.6349,38182.8015
2011-09-06 12:10:00,72.86,73.18,72.86,73.16,43266.630611141154,51.6278,51.8546,51.6278,51.8404,43266.6306
2011-09-06 12:20:00,73.15,73.3,73.12,73.13,21416.98215251488,51.8333,51.9396,51.8121,51.8192,21416.9822
2011-09-06 12:30:00,73.16,73.16,73.0,73.06,35045.97079502434,51.8404,51.8404,51.727,51.7696,35045.9708
2011-09-06 12:40:00,73.05,73.1,72.94,73.0,123850.73012439156,51.7625,51.7979,51.6845,51.727,123850.7301
2011-09-06 12:50:00,72.98,72.99,72.82,72.94,17090.319091400757,51.7129,51.72,51.5995,51.6845,17090.3191
2011-09-06 13:00:00,72.95,73.08,72.9,73.05,32882.63926446728,51.6916,51.7837,51.6562,51.7625,32882.6393
2011-09-06 13:10:00,73.03,73.26,73.03,73.14,34288.80475932937,51.7483,51.9113,51.7483,51.8262,34288.8048
2011-09-06 13:20:00,73.16,73.24,73.01,73.01,27474.31043807464,51.8404,51.8971,51.7341,51.7341,27474.3104
2011-09-06 13:30:00,73.01,73.23,72.92,73.23,38507.30124391563,51.7341,51.89,51.6704,51.89,38507.3012
2011-09-06 13:40:00,73.24,73.6,73.21,73.56,36560.30286641428,51.8971,52.1522,51.8758,52.1239,36560.3029
2011-09-06 13:50:00,73.58,73.63,73.5,73.5,39372.633856138455,52.138,52.1735,52.0813,52.0813,39372.6339
2011-09-06 14:00:00,73.5,73.64,73.41,73.61,42833.96430502975,52.0813,52.1805,52.0176,52.1593,42833.9643
2011-09-06 14:10:00,73.63,73.87,73.58,73.87,51487.290427257976,52.1735,52.3435,52.138,52.3435,51487.2904
2011-09-06 14:20:00,73.87,73.95,73.78,73.89,59599.78366684694,52.3435,52.4002,52.2797,52.3577,59599.7837
2011-09-06 14:30:00,73.87,73.88,73.53,73.56,40995.13250405624,52.3435,52.3506,52.1026,52.1239,40995.1325
2011-09-06 14:40:00,73.54,73.56,73.29,73.3,24012.979989183343,52.1097,52.1239,51.9325,51.9396,24012.98
2011-09-06 14:50:00,73.27,73.39,73.25,73.39,35803.136830719304,51.9184,52.0034,51.9042,52.0034,35803.1368
2011-09-06 15:00:00,73.38,73.46,73.25,73.28,52352.6230394808,51.9963,52.053,51.9042,51.9254,52352.623
2011-09-06 15:10:00,73.28,73.36,73.22,73.32,55489.453758788535,51.9254,51.9821,51.8829,51.9538,55489.4538
2011-09-06 15:20:00,73.32,73.7,73.31,73.63,75608.43699296917,51.9538,52.2231,51.9467,52.1735,75608.437
2011-09-06 15:30:00,73.62,73.78,73.45,73.78,97674.41860465116,52.1664,52.2797,52.0459,52.2797,97674.4186
2011-09-06 15:40:00,73.77,73.99,73.74,73.92,159004.86749594373,52.2727,52.4285,52.2514,52.3789,159004.8675
2011-09-06 15:50:00,73.95,74.33,73.93,74.22,212979.98918334235,52.4002,52.6695,52.386,52.5915,212979.9892
2011-09-07 09:30:00,75.24,75.26,74.84,75.0,30827.474310438072,53.3143,53.3285,53.0308,53.1442,30827.4743
2011-09-07 09:40:00,74.99,75.29,74.97,75.06,15792.320173066522,53.1371,53.3497,53.123,53.1867,15792.3202
2011-09-07 09:50:00,75.1,75.18,74.93,75.13,18496.484586262843,53.2151,53.2718,53.0946,53.2363,18496.4846
2011-09-07 10:00:00,75.08,75.11,74.9,75.01,21308.81557598702,53.2009,53.2222,53.0734,53.1513,21308.8156
2011-09-07 10:10:00,75.01,75.3,74.97,75.25,57544.61871281774,53.1513,53.3568,53.123,53.3214,57544.6187
2011-09-07 10:20:00,75.25,75.31,75.16,75.22,35478.63710113575,53.3214,53.3639,53.2576,53.3001,35478.6371
2011-09-07 10:30:00,75.2,75.38,75.15,75.27,23688.480259599783,53.2859,53.4135,53.2505,53.3355,23688.4803
2011-09-07 10:40:00,75.25,75.35,75.12,75.13,26500.81124932396,53.3214,53.3922,53.2293,53.2363,26500.8112
2011-09-07 10:50:00,75.14,75.41,75.14,75.33,32233.63980530016,53.2434,53.4347,53.2434,53.3781,32233.6398
2011-09-07 11:00:00,75.29,75.45,75.24,75.37,14710.654407787992,53.3497,53.4631,53.3143,53.4064,14710.6544
2011-09-07 11:10:00,75.36,75.53,75.36,75.37,25202.812330989724,53.3993,53.5198,53.3993,53.4064,25202.8123
2011-09-07 11:20:00,75.37,75.43,75.3,75.41,11357.490535424551,53.4064,53.4489,53.3568,53.4347,11357.4905
2011-09-07 11:30:00,75.41,75.41,75.22,75.25,14926.9875608437,53.4347,53.4347,53.3001,53.3214,14926.9876
2011-09-07 11:40:00,75.25,75.37,75.21,75.37,21092.48242293132,53.3214,53.4064,53.293,53.4064,21092.4824
2011-09-07 11:50:00,75.37,75.38,75.28,75.3,10492.15792320173,53.4064,53.4135,53.3426,53.3568,10492.1579
2011-09-07 12:00:00,75.3,75.35,75.25,75.3,16008.653326122228,53.3568,53.3922,53.3214,53.3568,16008.6533
2011-09-07 12:10:00,75.3,75.37,75.26,75.35,21849.648458626285,53.3568,53.4064,53.3285,53.3922,21849.6485
2011-09-07 12:20:00,75.36,75.38,75.27,75.28,11249.3239588967,53.3993,53.4135,53.3355,53.3426,11249.324
2011-09-07 12:30:00,75.31,75.51,75.31,75.45,16008.653326122228,53.3639,53.5056,53.3639,53.4631,16008.6533
2011-09-07 12:40:00,75.45,75.45,75.33,75.39,18280.15143320714,53.4631,53.4631,53.3781,53.4206,18280.1514
2011-09-07 12:50:00,75.39,75.45,75.37,75.45,13088.1557598702,53.4206,53.4631,53.4064,53.4631,13088.1558
2011-09-07 13:00:00,75.41,75.54,75.34,75.51,32774.47268793943,53.4347,53.5269,53.3851,53.5056,32774.4727
2011-09-07 13:10:00,75.51,75.65,75.5,75.65,26176.3115197404,53.5056,53.6048,53.4985,53.6048,26176.3115
2011-09-07 13:20:00,75.64,75.74,75.61,75.74,20443.4829637642,53.5977,53.6686,53.5765,53.6686,20443.483
2011-09-07 13:30:00,75.74,75.8,75.71,75.77,33098.972417522986,53.6686,53.7111,53.6473,53.6898,33098.9724
2011-09-07 13:40:00,75.78,75.84,75.74,75.79,29637.64196863169,53.6969,53.7394,53.6686,53.704,29637.642
2011-09-07 13:50:00,75.81,75.91,75.79,75.87,31692.806922660897,53.7182,53.789,53.704,53.7607,31692.8069
2011-09-07 14:00:00,75.87,76.06,75.8,76.01,41860.46511627907,53.7607,53.8953,53.7111,53.8599,41860.4651
2011-09-07 14:10:00,76.01,76.09,75.91,75.99,29637.64196863169,53.8599,53.9166,53.789,53.8457,29637.642
2011-09-07 14:20:00,76.0,76.05,75.89,75.99,31368.307193077337,53.8528,53.8882,53.7749,53.8457,31368.3072
2011-09-07 14:30:00,76.01,76.06,75.96,75.98,33423.47214710654,53.8599,53.8953,53.8245,53.8386,33423.4721
2011-09-07 14:40:00,75.98,76.24,75.97,76.18,48350.45970795024,53.8386,54.0229,53.8316,53.9804,48350.4597
2011-09-07 14:50:00,76.19,76.25,76.09,76.25,39913.46673877772,53.9874,54.03,53.9166,54.03,39913.4667
2011-09-07 15:00:00,76.24,76.25,76.15,76.2,51054.62412114657,54.0229,54.03,53.9591,53.9945,51054.6241
2011-09-07 15:10:00,76.17,76.18,76.06,76.13,52244.45646295295,53.9733,53.9804,53.8953,53.9449,52244.4565
2011-09-07 15:20:00,76.12,76.14,76.05,76.1,44672.79610600325,53.9378,53.952,53.8882,53.9237,44672.7961
2011-09-07 15:30:00,76.1,76.27,76.1,76.25,92049.7566252028,53.9237,54.0441,53.9237,54.03,92049.7566
2011-09-07 15:40:00,76.26,76.38,76.13,76.14,115521.90373174688,54.037,54.1221,53.9449,53.952,115521.9037
2011-09-07 15:50:00,76.15,76.31,76.09,76.31,172093.02325581395,53.9591,54.0725,53.9166,54.0725,172093.0233
2011-09-08 09:30:00,76.04,76.14,75.61,76.03,31151.974040021632,53.8812,53.952,53.5765,53.8741,31151.974
2011-09-08 09:40:00,75.98,76.21,75.93,76.05,37533.80205516495,53.8386,54.0016,53.8032,53.8882,37533.8021
2011-09-08 09:50:00,76.04,76.08,75.72,75.82,33531.638723634394,53.8812,53.9095,53.6544,53.7253,33531.6387
2011-09-08 10:00:00,75.77,75.78,75.61,75.68,80367.7663601947,53.6898,53.6969,53.5765,53.6261,80367.7664
2011-09-08 10:10:00,75.67,75.74,75.57,75.73,62736.61438615467,53.619,53.6686,53.5481,53.6615,62736.6144
2011-09-08 10:20:00,75.74,75.8,75.61,75.61,131638.72363439697,53.6686,53.7111,53.5765,53.5765,131638.7236
2011-09-08 10:30:00,75.65,75.97,75.65,75.76,88263.92644672796,53.6048,53.8316,53.6048,53.6828,88263.9264
2011-09-08 10:40:00,75.78,75.94,75.75,75.75,19361.817198485667,53.6969,53.8103,53.6757,53.6757,19361.8172
2011-09-08 10:50:00,75.83,76.09,75.77,76.0,28988.64250946457,53.7324,53.9166,53.6898,53.8528,28988.6425
2011-09-08 11:00:00,76.0,76.08,75.89,76.03,29637.64196863169,53.8528,53.9095,53.7749,53.8741,29637.642
2011-09-08 11:10:00,76.0,76.02,75.72,75.81,35045.97079502434,53.8528,53.867,53.6544,53.7182,35045.9708
2011-09-08 11:20:00,75.81,75.82,75.7,75.72,17414.818820984314,53.7182,53.7253,53.6402,53.6544,17414.8188
2011-09-08 11:30:00,75.68,75.81,75.68,75.81,45970.79502433748,53.6261,53.7182,53.6261,53.7182,45970.795
2011-09-08 11:40:00,75.76,75.76,75.51,75.51,29853.9751216874,53.6828,53.6828,53.5056,53.5056,29853.9751
2011-09-08 11:50:00,75.49,75.64,75.25,75.39,40778.79935100054,53.4914,53.5977,53.3214,53.4206,40778.7994
2011-09-08 12:00:00,75.38,75.55,75.31,75.5,17198.48566792861,53.4135,53.5339,53.3639,53.4985,17198.4857
2011-09-08 12:10:00,75.53,75.6,75.45,75.49,19469.98377501352,53.5198,53.5694,53.4631,53.4914,19469.9838
2011-09-08 12:20:00,75.49,75.6,75.49,75.6,27149.81070849108,53.4914,53.5694,53.4914,53.5694,27149.8107
2011-09-08 12:30:00,75.54,75.56,75.4,75.43,19578.15035154137,53.5269,53.541,53.4277,53.4489,19578.1504
2011-09-08 12:40:00,75.47,75.61,75.37,75.47,24553.812871822607,53.4773,53.5765,53.4064,53.4773,24553.8129
2011-09-08 12:50:00,75.44,75.62,75.44,75.56,51379.12385073013,53.456,53.5835,53.456,53.541,51379.1239
2011-09-08 13:00:00,75.56,75.58,75.42,75.56,29529.47539210384,53.541,53.5552,53.4418,53.541,29529.4754
2011-09-08 13:10:00,75.56,75.56,75.33,75.4,21200.648999459165,53.541,53.541,53.3781,53.4277,21200.649
2011-09-08 13:20:00,75.45,75.45,75.27,75.3,26933.47755543537,53.4631,53.4631,53.3355,53.3568,26933.4776
2011-09-08 13:30:00,75.31,75.49,75.02,75.21,30286.641427798808,53.3639,53.4914,53.1584,53.293,30286.6414
2011-09-08 13:40:00,75.18,75.23,74.94,75.02,27798.8101676582,53.2718,53.3072,53.1017,53.1584,27798.8102
2011-09-08 13:50:00,75.07,75.16,74.95,75.06,42509.46457544619,53.1938,53.2576,53.1088,53.1867,42509.4646
2011-09-08 14:00:00,75.04,75.16,74.94,75.09,30611.141157382368,53.1726,53.2576,53.1017,53.208,30611.1412
2011-09-08 14:10:00,75.08,75.16,75.01,75.06,26284.478096268253,53.2009,53.2576,53.1513,53.1867,26284.4781
2011-09-08 14:20:00,75.03,75.05,74.74,74.88,31151.974040021632,53.1655,53.1797,52.96,53.0592,31151.974
2011-09-08 14:30:00,74.82,75.01,74.75,74.9,24445.64629529475,53.0167,53.1513,52.9671,53.0734,24445.6463
2011-09-08 14:40:00,74.89,75.01,74.81,74.81,19253.65062195781,53.0663,53.1513,53.0096,53.0096,19253.6506
2011-09-08 14:50:00,74.84,74.96,74.73,74.88,18063.81828015144,53.0308,53.1159,52.9529,53.0592,18063.8183
2011-09-08 15:00:00,74.89,74.89,74.62,74.77,44131.96322336398,53.0663,53.0663,52.875,52.9812,44131.9632
2011-09-08 15:10:00,74.75,74.76,74.61,74.71,27366.14386154678,52.9671,52.9742,52.8679,52.9387,27366.1439
2011-09-08 15:20:00,74.71,75.06,74.7,75.06,43050.29745808545,52.9387,53.1867,52.9316,53.1867,43050.2975
2011-09-08 15:30:00,75.04,75.13,74.95,75.07,52244.45646295295,53.1726,53.2363,53.1088,53.1938,52244.4565
2011-09-08 15:40:00,75.09,75.29,74.95,75.01,76473.76960519199,53.208,53.3497,53.1088,53.1513,76473.7696
2011-09-08 15:50:00,75.0,75.11,74.81,74.93,229637.64196863168,53.1442,53.2222,53.0096,53.0946,229637.642
2011-09-09 09:30:00,73.94,74.18,73.75,73.81,44564.62952947539,52.3931,52.5632,52.2585,52.301,44564.6295
2011-09-09 09:40:00,73.83,73.9,73.53,73.71,33315.30557057869,52.3152,52.3648,52.1026,52.2301,33315.3056
2011-09-09 09:50:00,73.73,73.73,73.39,73.44,36235.80313683072,52.2443,52.2443,52.0034,52.0388,36235.8031
2011-09-09 10:00:00,73.44,73.78,73.42,73.61,39264.4672796106,52.0388,52.2797,52.0247,52.1593,39264.4673
2011-09-09 10:10:00,73.65,73.69,73.42,73.58,28772.30935640887,52.1876,52.216,52.0247,52.138,28772.3094
2011-09-09 10:20:00,73.59,73.87,73.51,73.86,15143.320713899404,52.1451,52.3435,52.0884,52.3364,15143.3207
2011-09-09 10:30:00,73.87,73.89,73.63,73.8,34505.13791238507,52.3435,52.3577,52.1735,52.2939,34505.1379
2011-09-09 10:40:00,73.86,73.98,73.75,73.96,22606.814494321254,52.3364,52.4215,52.2585,52.4073,22606.8145
2011-09-09 10:50:00,73.95,74.01,73.73,73.75,25094.64575446187,52.4002,52.4427,52.2443,52.2585,25094.6458
2011-09-09 11:00:00,73.74,73.84,73.72,73.8,32558.13953488372,52.2514,52.3223,52.2372,52.2939,32558.1395
2011-09-09 11:10:00,73.84,73.9,73.14,73.17,53434.28880475933,52.3223,52.3648,51.8262,51.8475,53434.2888
2011-09-09 11:20:00,73.17,73.17,72.79,72.9,23363.980530016222,51.8475,51.8475,51.5782,51.6562,23363.9805
2011-09-09 11:30:00,72.9,73.18,72.9,73.03,12439.156300703082,51.6562,51.8546,51.6562,51.7483,12439.1563
2011-09-09 11:40:00,73.04,73.05,72.5,72.62,18929.15089237425,51.7554,51.7625,51.3728,51.4578,18929.1509
2011-09-09 11:50:00,72.61,72.87,72.52,72.8,64034.613304488914,51.4507,51.6349,51.3869,51.5853,64034.6133
2011-09-09 12:00:00,72.81,73.05,72.78,72.8,62952.94753921039,51.5924,51.7625,51.5712,51.5853,62952.9475
2011-09-09 12:10:00,72.8,72.87,72.67,72.83,13845.32179556517,51.5853,51.6349,51.4932,51.6066,13845.3218
2011-09-09 12:20:00,72.85,72.98,72.77,72.85,15251.487290427258,51.6208,51.7129,51.5641,51.6208,15251.4873
2011-09-09 12:30:00,72.86,72.9,72.51,72.63,23255.81395348837,51.6278,51.6562,51.3798,51.4649,23255.814
2011-09-09 12:40:00,72.64,72.7,72.5,72.55,33747.9718766901,51.472,51.5145,51.3728,51.4082,33747.9719
2011-09-09 12:50:00,72.52,72.94,72.5,72.86,22498.6479177934,51.3869,51.6845,51.3728,51.6278,22498.6479
2011-09-09 13:00:00,72.86,72.86,72.67,72.85,14818.820984315846,51.6278,51.6278,51.4932,51.6208,14818.821
2011-09-09 13:10:00,72.84,73.12,72.76,72.95,19578.15035154137,51.6137,51.8121,51.557,51.6916,19578.1504
2011-09-09 13:20:00,72.94,72.99,72.77,72.9,15900.486749594374,51.6845,51.72,51.5641,51.6562,15900.4867
2011-09-09 13:30:00,72.91,72.95,72.72,72.87,21633.315305570577,51.6633,51.6916,51.5286,51.6349,21633.3153
2011-09-09 13:40:00,72.86,72.99,72.71,72.71,23255.81395348837,51.6278,51.72,51.5216,51.5216,23255.814
2011-09-09 13:50:00,72.67,72.86,72.65,72.86,20335.316387236344,51.4932,51.6278,51.479,51.6278,20335.3164
2011-09-09 14:00:00,72.83,72.93,72.8,72.92,51487.290427257976,51.6066,51.6774,51.5853,51.6704,51487.2904
2011-09-09 14:10:00,72.92,72.93,72.6,72.65,36019.469983775016,51.6704,51.6774,51.4436,51.479,36019.47
2011-09-09 14:20:00,72.65,72.78,72.5,72.56,39156.30070308274,51.479,51.5712,51.3728,51.4153,39156.3007
2011-09-09 14:30:00,72.53,72.55,72.35,72.45,50189.29150892374,51.394,51.4082,51.2665,51.3373,50189.2915
2011-09-09 14:40:00,72.49,72.65,72.45,72.45,28555.97620335316,51.3657,51.479,51.3373,51.3373,28555.9762
2011-09-09 14:50:00,72.45,72.45,72.31,72.37,30502.97458085452,51.3373,51.3373,51.2381,51.2806,30502.9746
2011-09-09 15:00:00,72.32,72.43,72.25,72.42,69010.27582477014,51.2452,51.3231,51.1956,51.3161,69010.2758
2011-09-09 15:10:00,72.43,72.51,72.28,72.5,38507.30124391563,51.3231,51.3798,51.2169,51.3728,38507.3012
2011-09-09 15:20:00,72.49,72.5,72.13,72.15,67495.9437533802,51.3657,51.3728,51.1106,51.1247,67495.9438
2011-09-09 15:30:00,72.15,72.54,72.14,72.54,65765.27852893456,51.1247,51.4011,51.1177,51.4011,65765.2785
2011-09-09 15:40:00,72.51,72.77,72.42,72.66,111303.40724716062,51.3798,51.5641,51.3161,51.4861,111303.4072
2011-09-09 15:50:00,72.67,72.71,72.45,72.45,181287.18226068144,51.4932,51.5216,51.3373,51.3373,181287.1823
2011-09-12 09:30:00,71.8,72.21,71.69,72.14,41535.96538669551,50.8767,51.1673,50.7988,51.1177,41535.9654
2011-09-12 09:40:00,72.1,72.24,72.0,72.07,18712.81773931855,51.0893,51.1885,51.0185,51.0681,18712.8177
2011-09-12 09:50:00,72.06,72.62,72.02,72.51,22606.814494321254,51.061,51.4578,51.0326,51.3798,22606.8145
2011-09-12 10:00:00,72.49,72.65,72.36,72.53,35045.97079502434,51.3657,51.479,51.2735,51.394,35045.9708
2011-09-12 10:10:00,72.54,72.54,71.94,72.0,32774.47268793943,51.4011,51.4011,50.9759,51.0185,32774.4727
2011-09-12 10:20:00,72.0,72.12,71.77,71.77,41103.2990805841,51.0185,51.1035,50.8555,50.8555,41103.2991
2011-09-12 10:30:00,71.8,71.82,71.56,71.59,28988.64250946457,50.8767,50.8909,50.7067,50.7279,28988.6425
2011-09-12 10:40:00,71.64,71.64,71.28,71.3,16224.986479177933,50.7634,50.7634,50.5083,50.5224,16224.9865
2011-09-12 10:50:00,71.32,71.35,71.01,71.01,26500.81124932396,50.5366,50.5579,50.317,50.317,26500.8112
2011-09-12 11:00:00,70.99,71.22,70.98,71.16,32882.63926446728,50.3028,50.4658,50.2957,50.4232,32882.6393
2011-09-12 11:10:00,71.2,71.33,71.16,71.31,30286.641427798808,50.4516,50.5437,50.4232,50.5295,30286.6414
2011-09-12 11:20:00,71.32,71.37,71.21,71.31,27041.64413196322,50.5366,50.572,50.4587,50.5295,27041.6441
2011-09-12 11:30:00,71.35,71.56,71.33,71.53,28555.97620335316,50.5579,50.7067,50.5437,50.6854,28555.9762
2011-09-12 11:40:00,71.49,71.57,71.46,71.48,14602.48783126014,50.6571,50.7138,50.6358,50.65,14602.4878
2011-09-12 11:50:00,71.49,71.51,71.21,71.23,16549.486208761493,50.6571,50.6712,50.4587,50.4728,16549.4862
2011-09-12 12:00:00,71.23,71.37,71.2,71.3,19469.98377501352,50.4728,50.572,50.4516,50.5224,19469.9838
2011-09-12 12:10:00,71.31,71.36,71.2,71.2,13304.488912925906,50.5295,50.565,50.4516,50.4516,13304.4889
2011-09-12 12:20:00,71.2,71.37,71.2,71.36,17090.319091400757,50.4516,50.572,50.4516,50.565,17090.3191
2011-09-12 12:30:00,71.35,71.35,71.24,71.28,17090.319091400757,50.5579,50.5579,50.4799,50.5083,17090.3191
2011-09-12 12:40:00,71.28,71.29,71.23,71.25,21092.48242293132,50.5083,50.5154,50.4728,50.487,21092.4824
2011-09-12 12:50:00,71.25,71.32,71.19,71.28,22282.314764737694,50.487,50.5366,50.4445,50.5083,22282.3148
2011-09-12 13:00:00,71.27,71.36,71.16,71.24,28772.30935640887,50.5012,50.565,50.4232,50.4799,28772.3094
2011-09-12 13:10:00,71.24,71.32,71.07,71.14,14710.654407787992,50.4799,50.5366,50.3595,50.4091,14710.6544
2011-09-12 13:20:00,71.14,71.14,71.02,71.03,12222.823147647376,50.4091,50.4091,50.324,50.3311,12222.8231
2011-09-12 13:30:00,71.03,71.07,70.85,70.9,25094.64575446187,50.3311,50.3595,50.2036,50.239,25094.6458
2011-09-12 13:40:00,70.91,71.03,70.83,71.03,33207.13899405084,50.2461,50.3311,50.1894,50.3311,33207.139
2011-09-12 13:50:00,71.05,71.18,71.03,71.15,17631.15197404002,50.3453,50.4374,50.3311,50.4162,17631.152
2011-09-12 14:00:00,71.15,71.16,70.75,70.85,24121.146565711195,50.4162,50.4232,50.1327,50.2036,24121.1466
2011-09-12 14:10:00,70.84,70.87,70.67,70.72,24986.47917793402,50.1965,50.2177,50.076,50.1115,24986.4792
2011-09-12 14:20:00,70.72,70.87,70.64,70.84,27798.8101676582,50.1115,50.2177,50.0548,50.1965,27798.8102
2011-09-12 14:30:00,70.85,71.19,70.77,70.96,107950.24337479718,50.2036,50.4445,50.1469,50.2815,107950.2434
2011-09-12 14:40:00,70.96,71.2,70.95,70.95,66955.11087074094,50.2815,50.4516,50.2744,50.2744,66955.1109
2011-09-12 14:50:00,70.96,70.96,70.79,70.83,21957.815035154137,50.2815,50.2815,50.1611,50.1894,21957.815
2011-09-12 15:00:00,70.84,70.94,70.68,70.7,75283.93726338561,50.1965,50.2674,50.0831,50.0973,75283.9373
2011-09-12 15:10:00,70.7,70.8,70.59,70.72,43591.13034072472,50.0973,50.1681,50.0193,50.1115,43591.1303
2011-09-12 15:20:00,70.78,71.18,70.63,71.09,37209.3023255814,50.154,50.4374,50.0477,50.3736,37209.3023
2011-09-12 15:30:00,71.11,71.24,71.01,71.05,66738.77771768524,50.3878,50.4799,50.317,50.3453,66738.7777
2011-09-12 15:40:00,71.06,71.33,70.98,71.28,121471.0654407788,50.3524,50.5437,50.2957,50.5083,121471.0654
2011-09-12 15:50:00,71.28,71.79,71.27,71.73,224986.479177934,50.5083,50.8697,50.5012,50.8271,224986.4792
2011-09-13 09:30:00,72.05,72.14,71.64,71.66,36560.30286641428,51.0539,51.1177,50.7634,50.7775,36560.3029
2011-09-13 09:40:00,71.69,72.14,71.44,71.98,27257.97728501893,50.7988,51.1177,50.6216,51.0043,27257.9773
2011-09-13 09:50:00,72.02,72.45,72.02,72.38,20876.14926987561,51.0326,51.3373,51.0326,51.2877,20876.1493
2011-09-13 10:00:00,72.43,72.89,72.34,72.89,40454.29962141698,51.3231,51.6491,51.2594,51.6491,40454.2996
2011-09-13 10:10:00,72.81,72.84,72.68,72.77,17739.318550567874,51.5924,51.6137,51.5003,51.5641,17739.3186
2011-09-13 10:20:00,72.74,73.01,72.67,72.82,27474.31043807464,51.5428,51.7341,51.4932,51.5995,27474.3104
2011-09-13 10:30:00,72.82,73.0,72.47,72.6,19578.15035154137,51.5995,51.727,51.3515,51.4436,19578.1504
2011-09-13 10:40:00,72.57,72.8,72.52,72.8,19902.65008112493,51.4224,51.5853,51.3869,51.5853,19902.6501
2011-09-13 10:50:00,72.73,72.83,72.47,72.6,16441.31963223364,51.5357,51.6066,51.3515,51.4436,16441.3196
2011-09-13 11:00:00,72.55,72.68,72.37,72.37,9194.159004867495,51.4082,51.5003,51.2806,51.2806,9194.159
2011-09-13 11:10:00,72.34,72.44,72.23,72.31,11573.82368848026,51.2594,51.3302,51.1814,51.2381,11573.8237
2011-09-13 11:20:00,72.29,72.33,72.18,72.29,11573.82368848026,51.2239,51.2523,51.146,51.2239,11573.8237
2011-09-13 11:30:00,72.32,72.56,72.22,72.52,13520.82206598161,51.2452,51.4153,51.1743,51.3869,13520.8221
2011-09-13 11:40:00,72.5,72.61,72.35,72.35,18820.984315846403,51.3728,51.4507,51.2665,51.2665,18820.9843
2011-09-13 11:50:00,72.34,72.41,72.17,72.33,53326.12222823148,51.2594,51.309,51.1389,51.2523,53326.1222
2011-09-13 12:00:00,72.31,72.37,72.16,72.29,54732.28772309356,51.2381,51.2806,51.1318,51.2239,54732.2877
2011-09-13 12:10:00,72.31,72.52,72.2,72.43,14494.321254732287,51.2381,51.3869,51.1602,51.3231,14494.3213
2011-09-13 12:20:00,72.42,72.43,72.23,72.42,12006.489994591671,51.3161,51.3231,51.1814,51.3161,12006.49
2011-09-13 12:30:00,72.38,72.5,72.35,72.45,11681.990265008111,51.2877,51.3728,51.2665,51.3373,11681.9903
2011-09-13 12:40:00,72.54,72.59,72.38,72.47,7896.160086533261,51.4011,51.4365,51.2877,51.3515,7896.1601
2011-09-13 12:50:00,72.46,72.62,72.4,72.62,7463.49378042185,51.3444,51.4578,51.3019,51.4578,7463.4938
2011-09-13 13:00:00,72.56,72.72,72.53,72.67,45646.29529475392,51.4153,51.5286,51.394,51.4932,45646.2953
2011-09-13 13:10:00,72.67,72.95,72.63,72.83,65873.44510546241,51.4932,51.6916,51.4649,51.6066,65873.4451
2011-09-13 13:20:00,72.8,72.87,72.77,72.77,9951.325040562466,51.5853,51.6349,51.5641,51.5641,9951.325
2011-09-13 13:30:00,72.73,72.76,72.59,72.72,12979.989183342346,51.5357,51.557,51.4365,51.5286,12979.9892
2011-09-13 13:40:00,72.7,72.86,72.69,72.84,18604.6511627907,51.5145,51.6278,51.5074,51.6137,18604.6512
2011-09-13 13:50:00,72.87,72.98,72.72,72.75,14926.9875608437,51.6349,51.7129,51.5286,51.5499,14926.9876
2011-09-13 14:00:00,72.76,72.81,72.68,72.74,18280.15143320714,51.557,51.5924,51.5003,51.5428,18280.1514
2011-09-13 14:10:00,72.7,72.82,72.68,72.77,13196.322336398052,51.5145,51.5995,51.5003,51.5641,13196.3223
2011-09-13 14:20:00,72.75,73.02,72.73,73.02,18929.15089237425,51.5499,51.7412,51.5357,51.7412,18929.1509
2011-09-13 14:30:00,73.05,73.06,72.92,72.92,9302.32558139535,51.7625,51.7696,51.6704,51.6704,9302.3256
2011-09-13 14:40:00,72.92,73.01,72.72,72.74,12330.98972417523,51.6704,51.7341,51.5286,51.5428,12330.9897
2011-09-13 14:50:00,72.76,72.87,72.63,72.79,38074.63493780421,51.557,51.6349,51.4649,51.5782,38074.6349
2011-09-13 15:00:00,72.77,72.89,72.66,72.75,23580.31368307193,51.5641,51.6491,51.4861,51.5499,23580.3137
2011-09-13 15:10:00,72.75,72.79,72.32,72.34,41103.2990805841,51.5499,51.5782,51.2452,51.2594,41103.2991
2011-09-13 15:20:00,72.33,72.67,72.22,72.67,37966.46836127636,51.2523,51.4932,51.1743,51.4932,37966.4684
2011-09-13 15:30:00,72.69,72.89,72.66,72.82,43374.797187669006,51.5074,51.6491,51.4861,51.5995,43374.7972
2011-09-13 15:40:00,72.81,73.0,72.74,72.97,47809.626825310974,51.5924,51.727,51.5428,51.7058,47809.6268
2011-09-13 15:50:00,72.95,73.02,72.77,72.84,80367.7663601947,51.6916,51.7412,51.5641,51.6137,80367.7664
2011-09-14 09:30:00,73.18,73.34,72.89,72.9,34937.80421849649,51.8546,51.968,51.6491,51.6562,34937.8042
2011-09-14 09:40:00,72.86,72.91,72.62,72.69,18063.81828015144,51.6278,51.6633,51.4578,51.5074,18063.8183
2011-09-14 09:50:00,72.7,72.92,72.51,72.69,20984.31584640346,51.5145,51.6704,51.3798,51.5074,20984.3158
2011-09-14 10:00:00,72.74,72.8,72.38,72.55,32449.972958355866,51.5428,51.5853,51.2877,51.4082,32449.973
2011-09-14 10:10:00,72.54,72.67,72.03,72.05,48458.626284478094,51.4011,51.4932,51.0397,51.0539,48458.6263
2011-09-14 10:20:00,72.06,72.27,71.81,72.17,19253.65062195781,51.061,51.2098,50.8838,51.1389,19253.6506
2011-09-14 10:30:00,72.18,72.41,72.06,72.4,16224.986479177933,51.146,51.309,51.061,51.3019,16224.9865
2011-09-14 10:40:00,72.42,72.49,72.19,72.35,15359.65386695511,51.3161,51.3657,51.1531,51.2665,15359.6539
2011-09-14 10:50:00,72.3,72.59,72.3,72.59,9085.992428339645,51.231,51.4365,51.231,51.4365,9085.9924
2011-09-14 11:00:00,72.56,72.64,72.43,72.59,16549.486208761493,51.4153,51.472,51.3231,51.4365,16549.4862
2011-09-14 11:10:00,72.59,72.68,72.51,72.51,21308.81557598702,51.4365,51.5003,51.3798,51.3798,21308.8156
2011-09-14 11:20:00,72.49,72.64,72.4,72.58,17739.318550567874,51.3657,51.472,51.3019,51.4294,17739.3186
2011-09-14 11:30:00,72.58,72.65,72.49,72.61,25202.812330989724,51.4294,51.479,51.3657,51.4507,25202.8123
2011-09-14 11:40:00,72.6,72.63,72.41,72.63,15900.486749594374,51.4436,51.4649,51.309,51.4649,15900.4867
2011-09-14 11:50:00,72.68,72.97,72.65,72.86,28988.64250946457,51.5003,51.7058,51.479,51.6278,28988.6425
2011-09-14 12:00:00,72.92,72.93,72.68,72.84,36668.46944294213,51.6704,51.6774,51.5003,51.6137,36668.4694
2011-09-14 12:10:00,72.88,72.89,72.68,72.73,25635.478637101136,51.642,51.6491,51.5003,51.5357,25635.4786
2011-09-14 12:20:00,72.71,72.8,72.6,72.76,13845.32179556517,51.5216,51.5853,51.4436,51.557,13845.3218
2011-09-14 12:30:00,72.78,73.05,72.75,73.05,111736.07355327204,51.5712,51.7625,51.5499,51.7625,111736.0736
2011-09-14 12:40:00,73.06,73.13,73.01,73.04,18712.81773931855,51.7696,51.8192,51.7341,51.7554,18712.8177
2011-09-14 12:50:00,73.04,73.15,72.96,73.09,11465.657111952409,51.7554,51.8333,51.6987,51.7908,11465.6571
2011-09-14 13:00:00,73.12,73.32,73.07,73.28,8004.326663061114,51.8121,51.9538,51.7766,51.9254,8004.3267
2011-09-14 13:10:00,73.29,73.32,73.22,73.3,12006.489994591671,51.9325,51.9538,51.8829,51.9396,12006.49
2011-09-14 13:20:00,73.3,73.47,73.3,73.45,23039.480800432662,51.9396,52.0601,51.9396,52.0459,23039.4808
2011-09-14 13:30:00,73.49,73.82,73.41,73.8,16982.152514872905,52.0743,52.3081,52.0176,52.2939,16982.1525
2011-09-14 13:40:00,73.82,73.91,73.8,73.91,20010.816657652784,52.3081,52.3719,52.2939,52.3719,20010.8167
2011-09-14 13:50:00,73.9,74.06,73.78,73.86,26284.478096268253,52.3648,52.4781,52.2797,52.3364,26284.4781
2011-09-14 14:00:00,73.9,74.24,73.9,74.14,14602.48783126014,52.3648,52.6057,52.3648,52.5348,14602.4878
2011-09-14 14:10:00,74.15,74.4,74.14,74.32,60248.78312601406,52.5419,52.7191,52.5348,52.6624,60248.7831
2011-09-14 14:20:00,74.31,74.35,74.14,74.3,48134.12655489454,52.6553,52.6836,52.5348,52.6482,48134.1266
2011-09-14 14:30:00,74.29,74.29,74.04,74.09,31909.1400757166,52.6411,52.6411,52.464,52.4994,31909.1401
2011-09-14 14:40:00,74.12,74.23,74.09,74.14,43266.630611141154,52.5207,52.5986,52.4994,52.5348,43266.6306
2011-09-14 14:50:00,74.14,74.31,74.13,74.27,32990.80584099513,52.5348,52.6553,52.5278,52.627,32990.8058
2011-09-14 15:00:00,74.27,74.63,74.27,74.61,47917.79340183883,52.627,52.882,52.627,52.8679,47917.7934
2011-09-14 15:10:00,74.61,74.94,74.61,74.88,38939.96755002704,52.8679,53.1017,52.8679,53.0592,38939.9676
2011-09-14 15:20:00,74.88,75.02,74.7,74.88,50838.290968090856,53.0592,53.1584,52.9316,53.0592,50838.291
2011-09-14 15:30:00,74.9,75.04,74.85,74.85,85451.59545700379,53.0734,53.1726,53.0379,53.0379,85451.5955
2011-09-14 15:40:00,74.86,74.88,74.21,74.3,163115.19740400216,53.045,53.0592,52.5844,52.6482,163115.1974
2011-09-14 15:50:00,74.29,74.46,74.07,74.07,226068.1449432125,52.6411,52.7616,52.4852,52.4852,226068.1449
2011-09-15 09:30:00,74.88,75.09,74.29,74.54,42293.13142239048,53.0592,53.208,52.6411,52.8183,42293.1314
2011-09-15 09:40:00,74.46,74.75,74.23,74.57,25310.978907517576,52.7616,52.9671,52.5986,52.8395,25310.9789
2011-09-15 09:50:00,74.57,74.91,74.53,74.63,41319.6322336398,52.8395,53.0805,52.8112,52.882,41319.6322
2011-09-15 10:00:00,74.7,75.0,74.58,74.58,58193.61817198485,52.9316,53.1442,52.8466,52.8466,58193.6182
2011-09-15 10:10:00,74.58,74.64,74.43,74.59,18712.81773931855,52.8466,52.8891,52.7403,52.8537,18712.8177
2011-09-15 10:20:00,74.61,74.62,74.35,74.5,23147.64737696052,52.8679,52.875,52.6836,52.7899,23147.6474
2011-09-15 10:30:00,74.49,74.53,74.15,74.27,27257.97728501893,52.7828,52.8112,52.5419,52.627,27257.9773
2011-09-15 10:40:00,74.33,74.72,74.31,74.66,10924.824229313142,52.6695,52.9458,52.6553,52.9033,10924.8242
2011-09-15 10:50:00,74.7,74.73,74.38,74.5,14277.98810167658,52.9316,52.9529,52.7049,52.7899,14277.9881
2011-09-15 11:00:00,74.47,74.5,74.32,74.47,8977.82585181179,52.7687,52.7899,52.6624,52.7687,8977.8259
2011-09-15 11:10:00,74.42,74.79,74.42,74.67,34072.47160627366,52.7332,52.9954,52.7332,52.9104,34072.4716
2011-09-15 11:20:00,74.72,74.83,74.59,74.76,11357.490535424551,52.9458,53.0238,52.8537,52.9742,11357.4905
2011-09-15 11:30:00,74.77,74.88,74.69,74.76,13520.82206598161,52.9812,53.0592,52.9246,52.9742,13520.8221
2011-09-15 11:40:00,74.76,74.98,74.59,74.83,119091.40075716603,52.9742,53.1301,52.8537,53.0238,119091.4008
2011-09-15 11:50:00,74.82,74.87,74.63,74.72,18712.81773931855,53.0167,53.0521,52.882,52.9458,18712.8177
2011-09-15 12:00:00,74.71,74.88,74.59,74.88,21849.648458626285,52.9387,53.0592,52.8537,53.0592,21849.6485
2011-09-15 12:10:00,74.82,74.92,74.71,74.88,37533.80205516495,53.0167,53.0875,52.9387,53.0592,37533.8021
2011-09-15 12:20:00,74.87,74.88,74.7,74.86,20876.14926987561,53.0521,53.0592,52.9316,53.045,20876.1493
2011-09-15 12:30:00,74.86,75.19,74.84,75.07,19253.65062195781,53.045,53.2789,53.0308,53.1938,19253.6506
2011-09-15 12:40:00,75.11,75.18,75.05,75.06,32017.306652244457,53.2222,53.2718,53.1797,53.1867,32017.3067
2011-09-15 12:50:00,75.06,75.08,74.98,75.01,10167.658193618172,53.1867,53.2009,53.1301,53.1513,10167.6582
2011-09-15 13:00:00,75.0,75.18,74.99,75.13,23039.480800432662,53.1442,53.2718,53.1371,53.2363,23039.4808
2011-09-15 13:10:00,75.18,75.26,75.1,75.13,16657.652785289345,53.2718,53.3285,53.2151,53.2363,16657.6528
2011-09-15 13:20:00,75.13,75.25,75.04,75.04,12655.489453758788,53.2363,53.3214,53.1726,53.1726,12655.4895
2011-09-15 13:30:00,75.08,75.16,75.0,75.07,14926.9875608437,53.2009,53.2576,53.1442,53.1938,14926.9876
2011-09-15 13:40:00,75.07,75.17,75.0,75.11,24553.812871822607,53.1938,53.2647,53.1442,53.2222,24553.8129
2011-09-15 13:50:00,75.11,75.19,75.04,75.18,18171.98485667929,53.2222,53.2789,53.1726,53.2718,18171.9849
2011-09-15 14:00:00,75.18,75.39,75.18,75.39,15035.154137371552,53.2718,53.4206,53.2718,53.4206,15035.1541
2011-09-15 14:10:00,75.39,75.57,75.34,75.4,25310.978907517576,53.4206,53.5481,53.3851,53.4277,25310.9789
2011-09-15 14:20:00,75.4,75.4,75.2,75.23,20118.98323418064,53.4277,53.4277,53.2859,53.3072,20118.9832
2011-09-15 14:30:00,75.27,75.36,75.16,75.18,21200.648999459165,53.3355,53.3993,53.2576,53.2718,21200.649
2011-09-15 14:40:00,75.19,75.24,75.11,75.21,34613.30448891292,53.2789,53.3143,53.2222,53.293,34613.3045
2011-09-15 14:50:00,75.2,75.46,75.16,75.41,35262.30394808004,53.2859,53.4702,53.2576,53.4347,35262.3039
2011-09-15 15:00:00,75.43,75.66,75.42,75.6,41968.63169280692,53.4489,53.6119,53.4418,53.5694,41968.6317
2011-09-15 15:10:00,75.6,75.67,75.53,75.56,54624.12114656571,53.5694,53.619,53.5198,53.541,54624.1211
2011-09-15 15:20:00,75.56,75.65,75.42,75.49,62412.11465657112,53.541,53.6048,53.4418,53.4914,62412.1147
2011-09-15 15:30:00,75.49,75.76,75.44,75.73,61438.61546782044,53.4914,53.6828,53.456,53.6615,61438.6155
2011-09-15 15:40:00,75.71,75.85,75.59,75.74,94213.08815575986,53.6473,53.7465,53.5623,53.6686,94213.0882
2011-09-15 15:50:00,75.76,75.79,75.64,75.74,190805.8409951325,53.6828,53.704,53.5977,53.6686,190805.841
2011-09-16 09:30:00,76.44,76.46,75.87,76.29,342563.5478637101,54.1646,54.1788,53.7607,54.0583,342563.5479
2011-09-16 09:40:00,76.23,76.35,76.03,76.29,28880.475932936723,54.0158,54.1008,53.8741,54.0583,28880.4759
2011-09-16 09:50:00,76.27,76.44,76.16,76.24,27257.97728501893,54.0441,54.1646,53.9662,54.0229,27257.9773
2011-09-16 10:00:00,76.26,76.48,76.19,76.47,21633.315305570577,54.037,54.1929,53.9874,54.1859,21633.3153
2011-09-16 10:10:00,76.48,76.69,76.42,76.47,28231.47647376961,54.1929,54.3417,54.1504,54.1859,28231.4765
2011-09-16 10:20:00,76.47,76.49,75.83,75.89,39048.13412655489,54.1859,54.2,53.7324,53.7749,39048.1341
2011-09-16 10:30:00,75.92,76.0,75.69,75.74,13520.82206598161,53.7961,53.8528,53.6332,53.6686,13520.8221
2011-09-16 10:40:00,75.79,75.85,75.52,75.63,17198.48566792861,53.704,53.7465,53.5127,53.5906,17198.4857
2011-09-16 10:50:00,75.65,75.74,75.39,75.61,20767.98269334776,53.6048,53.6686,53.4206,53.5765,20767.9827
2011-09-16 11:00:00,75.67,75.84,75.67,75.74,15467.820443482964,53.619,53.7394,53.619,53.6686,15467.8204
2011-09-16 11:10:00,75.78,75.84,75.56,75.69,15035.154137371552,53.6969,53.7394,53.541,53.6332,15035.1541
2011-09-16 11:20:00,75.65,75.65,75.45,75.52,19469.98377501352,53.6048,53.6048,53.4631,53.5127,19469.9838
2011-09-16 11:30:00,75.52,75.74,75.37,75.71,16657.652785289345,53.5127,53.6686,53.4064,53.6473,16657.6528
2011-09-16 11:40:00,75.73,75.95,75.67,75.9,11357.490535424551,53.6615,53.8174,53.619,53.782,11357.4905
2011-09-16 11:50:00,75.98,76.1,75.95,76.01,10816.657652785289,53.8386,53.9237,53.8174,53.8599,10816.6577
2011-09-16 12:00:00,76.06,76.1,75.98,76.05,7787.993510005408,53.8953,53.9237,53.8386,53.8882,7787.9935
2011-09-16 12:10:00,76.05,76.12,75.98,76.04,21200.648999459165,53.8882,53.9378,53.8386,53.8812,21200.649
2011-09-16 12:20:00,76.04,76.09,75.97,76.06,7679.826933477555,53.8812,53.9166,53.8316,53.8953,7679.8269
2011-09-16 12:30:00,76.04,76.21,76.04,76.18,9626.825310978908,53.8812,54.0016,53.8812,53.9804,9626.8253
2011-09-16 12:40:00,76.22,76.3,76.11,76.17,9734.99188750676,54.0087,54.0654,53.9308,53.9733,9734.9919
2011-09-16 12:50:00,76.21,76.25,76.03,76.07,7355.327203893997,54.0016,54.03,53.8741,53.9024,7355.3272
2011-09-16 13:00:00,76.07,76.12,75.98,76.01,12763.656030286642,53.9024,53.9378,53.8386,53.8599,12763.656
2011-09-16 13:10:00,75.99,76.04,75.93,75.93,13196.322336398052,53.8457,53.8812,53.8032,53.8032,13196.3223
2011-09-16 13:20:00,75.95,75.98,75.87,75.94,16549.486208761493,53.8174,53.8386,53.7607,53.8103,16549.4862
2011-09-16 13:30:00,75.92,75.97,75.59,75.66,17631.15197404002,53.7961,53.8316,53.5623,53.6119,17631.152
2011-09-16 13:40:00,75.72,75.74,75.6,75.61,13845.32179556517,53.6544,53.6686,53.5694,53.5765,13845.3218
2011-09-16 13:50:00,75.61,75.74,75.61,75.64,13412.655489453758,53.5765,53.6686,53.5765,53.5977,13412.6555
2011-09-16 14:00:00,75.66,75.75,75.63,75.7,17522.98539751217,53.6119,53.6757,53.5906,53.6402,17522.9854
2011-09-16 14:10:00,75.71,75.75,75.59,75.65,10816.657652785289,53.6473,53.6757,53.5623,53.6048,10816.6577
2011-09-16 14:20:00,75.68,75.7,75.56,75.59,13737.155219037317,53.6261,53.6402,53.541,53.5623,13737.1552
2011-09-16 14:30:00,75.61,75.73,75.61,75.72,18388.31800973499,53.5765,53.6615,53.5765,53.6544,18388.318
2011-09-16 14:40:00,75.74,75.74,75.64,75.73,13304.488912925906,53.6686,53.6686,53.5977,53.6615,13304.4889
2011-09-16 14:50:00,75.74,75.96,75.72,75.96,14710.654407787992,53.6686,53.8245,53.6544,53.8245,14710.6544
2011-09-16 15:00:00,75.97,75.98,75.8,75.84,17414.818820984314,53.8316,53.8386,53.7111,53.7394,17414.8188
2011-09-16 15:10:00,75.83,75.86,75.73,75.74,27366.14386154678,53.7324,53.7536,53.6615,53.6686,27366.1439
2011-09-16 15:20:00,75.74,75.76,75.56,75.59,54515.95457003786,53.6686,53.6828,53.541,53.5623,54515.9546
2011-09-16 15:30:00,75.58,75.89,75.58,75.73,99729.58355868036,53.5552,53.7749,53.5552,53.6615,99729.5836
2011-09-16 15:40:00,75.74,76.11,75.73,76.03,36884.80259599783,53.6686,53.9308,53.6615,53.8741,36884.8026
2011-09-16 15:50:00,76.08,76.16,75.99,76.13,87831.26014061655,53.9095,53.9662,53.8457,53.9449,87831.2601
2011-09-19 09:30:00,74.67,75.0,74.63,74.68,36992.969172525685,52.9104,53.1442,52.882,52.9175,36992.9692
2011-09-19 09:40:00,74.63,74.72,74.27,74.28,32449.972958355866,52.882,52.9458,52.627,52.634,32449.973
2011-09-19 09:50:00,74.28,74.35,74.04,74.04,18820.984315846403,52.634,52.6836,52.464,52.464,18820.9843
2011-09-19 10:00:00,74.02,74.42,73.92,74.22,38399.13466738778,52.4498,52.7332,52.3789,52.5915,38399.1347
2011-09-19 10:10:00,74.22,74.26,74.0,74.12,21416.98215251488,52.5915,52.6199,52.4356,52.5207,21416.9822
2011-09-19 10:20:00,74.13,74.59,74.04,74.58,19361.817198485667,52.5278,52.8537,52.464,52.8466,19361.8172
2011-09-19 10:30:00,74.61,74.78,74.56,74.59,28880.475932936723,52.8679,52.9883,52.8324,52.8537,28880.4759
2011-09-19 10:40:00,74.56,74.56,74.24,74.36,31692.806922660897,52.8324,52.8324,52.6057,52.6907,31692.8069
2011-09-19 10:50:00,74.33,74.49,74.27,74.29,21957.815035154137,52.6695,52.7828,52.627,52.6411,21957.815
2011-09-19 11:00:00,74.29,74.5,74.29,74.42,38074.63493780421,52.6411,52.7899,52.6411,52.7332,38074.6349
2011-09-19 11:10:00,74.42,74.55,74.29,74.5,11357.490535424551,52.7332,52.8254,52.6411,52.7899,11357.4905
2011-09-19 11:20:00,74.44,74.61,74.33,74.39,27366.14386154678,52.7474,52.8679,52.6695,52.712,27366.1439
2011-09-19 11:30:00,74.38,74.61,74.35,74.61,22282.314764737694,52.7049,52.8679,52.6836,52.8679,22282.3148
2011-09-19 11:40:00,74.63,74.93,74.59,74.88,14602.48783126014,52.882,53.0946,52.8537,53.0592,14602.4878
2011-09-19 11:50:00,74.94,74.94,74.78,74.82,11681.990265008111,53.1017,53.1017,52.9883,53.0167,11681.9903
2011-09-19 12:00:00,74.83,74.88,74.76,74.8,10600.324499729582,53.0238,53.0592,52.9742,53.0025,10600.3245
2011-09-19 12:10:00,74.82,74.85,74.68,74.71,20010.816657652784,53.0167,53.0379,52.9175,52.9387,20010.8167
2011-09-19 12:20:00,74.74,74.78,74.63,74.78,23472.14710654408,52.96,52.9883,52.882,52.9883,23472.1471
2011-09-19 12:30:00,74.76,74.78,74.69,74.72,15143.320713899404,52.9742,52.9883,52.9246,52.9458,15143.3207
2011-09-19 12:40:00,74.72,74.84,74.51,74.51,60140.61654948621,52.9458,53.0308,52.797,52.797,60140.6165
2011-09-19 12:50:00,74.56,74.6,74.46,74.5,12871.822606814494,52.8324,52.8608,52.7616,52.7899,12871.8226
2011-09-19 13:00:00,74.51,74.53,74.38,74.51,17955.65170362358,52.797,52.8112,52.7049,52.797,17955.6517
2011-09-19 13:10:00,74.52,74.52,74.33,74.37,8653.32612222823,52.8041,52.8041,52.6695,52.6978,8653.3261
2011-09-19 13:20:00,74.43,74.51,74.37,74.42,11681.990265008111,52.7403,52.797,52.6978,52.7332,11681.9903
2011-09-19 13:30:00,74.46,74.58,74.45,74.48,29637.64196863169,52.7616,52.8466,52.7545,52.7758,29637.642
2011-09-19 13:40:00,74.48,74.68,74.48,74.62,8328.826392644673,52.7758,52.9175,52.7758,52.875,8328.8264
2011-09-19 13:50:00,74.61,74.64,74.53,74.62,13628.988642509465,52.8679,52.8891,52.8112,52.875,13628.9886
2011-09-19 14:00:00,74.61,74.72,74.46,74.65,16008.653326122228,52.8679,52.9458,52.7616,52.8962,16008.6533
2011-09-19 14:10:00,74.62,74.8,74.6,74.78,18604.6511627907,52.875,53.0025,52.8608,52.9883,18604.6512
2011-09-19 14:20:00,74.76,74.86,74.68,74.76,12330.98972417523,52.9742,53.045,52.9175,52.9742,12330.9897
2011-09-19 14:30:00,74.74,74.8,74.67,74.78,15684.153596538668,52.96,53.0025,52.9104,52.9883,15684.1536
2011-09-19 14:40:00,74.8,74.95,74.76,74.88,11032.990805840996,53.0025,53.1088,52.9742,53.0592,11032.9908
2011-09-19 14:50:00,74.9,74.96,74.68,74.68,10492.15792320173,53.0734,53.1159,52.9175,52.9175,10492.1579
2011-09-19 15:00:00,74.7,74.74,74.63,74.65,16657.652785289345,52.9316,52.96,52.882,52.8962,16657.6528
2011-09-19 15:10:00,74.67,75.25,74.65,75.09,43158.4640346133,52.9104,53.3214,52.8962,53.208,43158.464
2011-09-19 15:20:00,75.08,75.44,75.08,75.44,29962.14169821525,53.2009,53.456,53.2009,53.456,29962.1417
2011-09-19 15:30:00,75.42,75.69,75.42,75.61,40778.79935100054,53.4418,53.6332,53.4418,53.5765,40778.7994
2011-09-19 15:40:00,75.62,75.72,75.43,75.49,56895.61925365062,53.5835,53.6544,53.4489,53.4914,56895.6193
2011-09-19 15:50:00,75.49,75.64,75.35,75.37,87074.09410492158,53.4914,53.5977,53.3922,53.4064,87074.0941
2011-09-20 09:30:00,75.99,76.08,75.61,75.61,48458.626284478094,53.8457,53.9095,53.5765,53.5765,48458.6263
2011-09-20 09:40:00,75.66,75.71,75.25,75.25,24337.4797187669,53.6119,53.6473,53.3214,53.3214,24337.4797
2011-09-20 09:50:00,75.29,75.34,75.06,75.33,20010.816657652784,53.3497,53.3851,53.1867,53.3781,20010.8167
2011-09-20 10:00:00,75.33,75.79,75.33,75.5,26392.644672796105,53.3781,53.704,53.3781,53.4985,26392.6447
2011-09-20 10:10:00,75.49,75.64,75.35,75.6,26176.3115197404,53.4914,53.5977,53.3922,53.5694,26176.3115
2011-09-20 10:20:00,75.61,75.72,75.6,75.64,37641.968631692806,53.5765,53.6544,53.5694,53.5977,37641.9686
2011-09-20 10:30:00,75.65,76.08,75.56,75.97,57760.951865873445,53.6048,53.9095,53.541,53.8316,57760.9519
2011-09-20 10:40:00,75.98,76.32,75.98,76.26,24012.979989183343,53.8386,54.0796,53.8386,54.037,24012.98
2011-09-20 10:50:00,76.28,76.38,76.2,76.23,46078.96160086533,54.0512,54.1221,53.9945,54.0158,46078.9616
2011-09-20 11:00:00,76.24,76.6,76.21,76.57,38615.46782044348,54.0229,54.278,54.0016,54.2567,38615.4678
2011-09-20 11:10:00,76.59,76.73,76.58,76.72,27582.47701460249,54.2709,54.3701,54.2638,54.363,27582.477
2011-09-20 11:20:00,76.71,76.72,76.61,76.71,23580.31368307193,54.3559,54.363,54.2851,54.3559,23580.3137
2011-09-20 11:30:00,76.71,76.73,76.55,76.6,24553.812871822607,54.3559,54.3701,54.2425,54.278,24553.8129
2011-09-20 11:40:00,76.6,76.65,76.56,76.61,29421.308815575987,54.278,54.3134,54.2496,54.2851,29421.3088
2011-09-20 11:50:00,76.61,76.86,76.61,76.8,30719.30773391022,54.2851,54.4622,54.2851,54.4197,30719.3077
2011-09-20 12:00:00,76.8,76.8,76.43,76.47,28988.64250946457,54.4197,54.4197,54.1575,54.1859,28988.6425
2011-09-20 12:10:00,76.47,76.47,76.28,76.35,18063.81828015144,54.1859,54.1859,54.0512,54.1008,18063.8183
2011-09-20 12:20:00,76.35,76.5,76.33,76.4,39697.13358572201,54.1008,54.2071,54.0866,54.1362,39697.1336
2011-09-20 12:30:00,76.43,76.45,76.18,76.22,12006.489994591671,54.1575,54.1717,53.9804,54.0087,12006.49
2011-09-20 12:40:00,76.23,76.24,76.16,76.22,19794.48350459708,54.0158,54.0229,53.9662,54.0087,19794.4835
2011-09-20 12:50:00,76.19,76.51,76.19,76.47,32233.63980530016,53.9874,54.2142,53.9874,54.1859,32233.6398
2011-09-20 13:00:00,76.47,76.57,76.36,76.41,35045.97079502434,54.1859,54.2567,54.1079,54.1433,35045.9708
2011-09-20 13:10:00,76.43,76.59,76.4,76.56,22823.14764737696,54.1575,54.2709,54.1362,54.2496,22823.1476
2011-09-20 13:20:00,76.56,76.72,76.52,76.72,22931.31422390481,54.2496,54.363,54.2213,54.363,22931.3142
2011-09-20 13:30:00,76.72,76.78,76.66,76.66,20010.816657652784,54.363,54.4055,54.3205,54.3205,20010.8167
2011-09-20 13:40:00,76.63,76.63,76.43,76.53,26068.14494321255,54.2992,54.2992,54.1575,54.2284,26068.1449
2011-09-20 13:50:00,76.53,76.59,76.48,76.49,28015.14332071389,54.2284,54.2709,54.1929,54.2,28015.1433
2011-09-20 14:00:00,76.54,76.72,76.43,76.71,27366.14386154678,54.2355,54.363,54.1575,54.3559,27366.1439
2011-09-20 14:10:00,76.7,76.8,76.66,76.72,69551.10870740941,54.3488,54.4197,54.3205,54.363,69551.1087
2011-09-20 14:20:00,76.7,76.76,76.68,76.72,20118.98323418064,54.3488,54.3913,54.3347,54.363,20118.9832
2011-09-20 14:30:00,76.75,76.81,76.52,76.58,26825.31097890752,54.3843,54.4268,54.2213,54.2638,26825.311
2011-09-20 14:40:00,76.56,76.59,76.45,76.57,26392.644672796105,54.2496,54.2709,54.1717,54.2567,26392.6447
2011-09-20 14:50:00,76.56,76.61,76.49,76.49,21525.148729042725,54.2496,54.2851,54.2,54.2,21525.1487
2011-09-20 15:00:00,76.49,76.63,76.29,76.29,45538.128718226064,54.2,54.2992,54.0583,54.0583,45538.1287
2011-09-20 15:10:00,76.29,76.47,76.27,76.33,51162.79069767442,54.0583,54.1859,54.0441,54.0866,51162.7907
2011-09-20 15:20:00,76.31,76.37,76.18,76.32,44348.29637641968,54.0725,54.115,53.9804,54.0796,44348.2964
2011-09-20 15:30:00,76.31,76.44,76.26,76.43,44023.79664683613,54.0725,54.1646,54.037,54.1575,44023.7966
2011-09-20 15:40:00,76.42,76.45,76.02,76.12,68902.1092482423,54.1504,54.1717,53.867,53.9378,68902.1092
2011-09-20 15:50:00,76.11,76.22,75.98,76.02,99405.0838290968,53.9308,54.0087,53.8386,53.867,99405.0838
2011-09-21 09:30:00,75.89,75.89,75.4,75.73,59707.9502433748,53.7749,53.7749,53.4277,53.6615,59707.9502
2011-09-21 09:40:00,75.75,75.75,75.12,75.12,24229.313142239047,53.6757,53.6757,53.2293,53.2293,24229.3131
2011-09-21 09:50:00,75.01,75.37,74.88,75.33,33639.80530016225,53.1513,53.4064,53.0592,53.3781,33639.8053
2011-09-21 10:00:00,75.39,75.51,75.07,75.12,54948.62087614927,53.4206,53.5056,53.1938,53.2293,54948.6209
2011-09-21 10:10:00,75.12,75.15,74.94,75.06,22714.981070849102,53.2293,53.2505,53.1017,53.1867,22714.9811
2011-09-21 10:20:00,75.05,75.12,74.81,74.83,24445.64629529475,53.1797,53.2293,53.0096,53.0238,24445.6463
2011-09-21 10:30:00,74.85,74.95,74.6,74.69,15684.153596538668,53.0379,53.1088,52.8608,52.9246,15684.1536
2011-09-21 10:40:00,74.69,74.88,74.64,74.76,14061.654948620877,52.9246,53.0592,52.8891,52.9742,14061.6549
2011-09-21 10:50:00,74.73,74.73,74.43,74.63,27366.14386154678,52.9529,52.9529,52.7403,52.882,27366.1439
2011-09-21 11:00:00,74.63,74.75,74.53,74.58,25202.812330989724,52.882,52.9671,52.8112,52.8466,25202.8123
2011-09-21 11:10:00,74.55,74.7,74.45,74.51,19794.48350459708,52.8254,52.9316,52.7545,52.797,19794.4835
2011-09-21 11:20:00,74.53,74.55,74.39,74.47,14818.820984315846,52.8112,52.8254,52.712,52.7687,14818.821
2011-09-21 11:30:00,74.54,74.56,74.43,74.43,27149.81070849108,52.8183,52.8324,52.7403,52.7403,27149.8107
2011-09-21 11:40:00,74.43,74.48,74.27,74.32,17739.318550567874,52.7403,52.7758,52.627,52.6624,17739.3186
2011-09-21 11:50:00,74.32,74.32,74.02,74.02,66955.11087074094,52.6624,52.6624,52.4498,52.4498,66955.1109
2011-09-21 12:00:00,74.07,74.29,74.04,74.19,19469.98377501352,52.4852,52.6411,52.464,52.5703,19469.9838
2011-09-21 12:10:00,74.19,74.37,74.18,74.37,14386.154678204435,52.5703,52.6978,52.5632,52.6978,14386.1547
2011-09-21 12:20:00,74.37,74.41,74.14,74.19,25202.812330989724,52.6978,52.7262,52.5348,52.5703,25202.8123
2011-09-21 12:30:00,74.24,74.42,74.21,74.4,13845.32179556517,52.6057,52.7332,52.5844,52.7191,13845.3218
2011-09-21 12:40:00,74.39,74.47,74.19,74.19,24770.14602487831,52.712,52.7687,52.5703,52.5703,24770.146
2011-09-21 12:50:00,74.19,74.26,74.14,74.23,24986.47917793402,52.5703,52.6199,52.5348,52.5986,24986.4792
2011-09-21 13:00:00,74.26,74.4,74.14,74.35,13196.322336398052,52.6199,52.7191,52.5348,52.6836,13196.3223
2011-09-21 13:10:00,74.34,74.34,74.14,74.25,22174.14818820984,52.6766,52.6766,52.5348,52.6128,22174.1482
2011-09-21 13:20:00,74.24,74.28,74.16,74.21,17198.48566792861,52.6057,52.634,52.549,52.5844,17198.4857
2011-09-21 13:30:00,74.2,74.2,73.98,74.04,24878.312601406164,52.5774,52.5774,52.4215,52.464,24878.3126
2011-09-21 13:40:00,74.03,74.19,73.96,73.96,17739.318550567874,52.4569,52.5703,52.4073,52.4073,17739.3186
2011-09-21 13:50:00,73.95,74.07,73.9,74.03,45538.128718226064,52.4002,52.4852,52.3648,52.4569,45538.1287
2011-09-21 14:00:00,74.03,74.45,74.02,74.33,59167.11736073553,52.4569,52.7545,52.4498,52.6695,59167.1174
2011-09-21 14:10:00,74.32,74.35,74.2,74.24,18712.81773931855,52.6624,52.6836,52.5774,52.6057,18712.8177
2011-09-21 14:20:00,74.23,74.57,73.73,73.99,79177.93401838832,52.5986,52.8395,52.2443,52.4285,79177.934
2011-09-21 14:30:00,73.98,74.07,73.29,73.46,65548.94537587886,52.4215,52.4852,51.9325,52.053,65548.9454
2011-09-21 14:40:00,73.45,73.84,73.28,73.81,50081.12493239589,52.0459,52.3223,51.9254,52.301,50081.1249
2011-09-21 14:50:00,73.8,73.89,73.5,73.53,55056.78745267712,52.2939,52.3577,52.0813,52.1026,55056.7875
2011-09-21 15:00:00,73.52,73.74,73.41,73.52,63926.446727961054,52.0955,52.2514,52.0176,52.0955,63926.4467
2011-09-21 15:10:00,73.54,73.77,73.45,73.55,63061.11411573824,52.1097,52.2727,52.0459,52.1168,63061.1141
2011-09-21 15:20:00,73.53,73.56,73.06,73.13,51379.12385073013,52.1026,52.1239,51.7696,51.8192,51379.1239
2011-09-21 15:30:00,73.15,73.21,72.74,72.74,111736.07355327204,51.8333,51.8758,51.5428,51.5428,111736.0736
2011-09-21 15:40:00,72.77,72.79,72.53,72.54,74743.10438074634,51.5641,51.5782,51.394,51.4011,74743.1044
2011-09-21 15:50:00,72.57,72.58,72.16,72.16,243050.29745808544,51.4224,51.4294,51.1318,51.1318,243050.2975
2011-09-22 09:30:00,70.23,70.26,69.7,70.05,101676.58193618173,49.7643,49.7855,49.3887,49.6367,101676.5819
2011-09-22 09:40:00,70.07,70.15,69.8,69.95,92049.7566252028,49.6509,49.7076,49.4596,49.5658,92049.7566
2011-09-22 09:50:00,69.94,70.25,69.82,70.17,141698.21525148727,49.5588,49.7784,49.4737,49.7217,141698.2153
2011-09-22 10:00:00,70.14,70.82,70.07,70.72,133477.55543537048,49.7005,50.1823,49.6509,50.1115,133477.5554
2011-09-22 10:10:00,70.71,70.82,70.24,70.42,33639.80530016225,50.1044,50.1823,49.7713,49.8989,33639.8053
2011-09-22 10:20:00,70.42,70.96,70.4,70.49,47376.960519199565,49.8989,50.2815,49.8847,49.9485,47376.9605
2011-09-22 10:30:00,70.49,70.65,70.21,70.26,22390.48134126555,49.9485,50.0619,49.7501,49.7855,22390.4813
2011-09-22 10:40:00,70.27,70.7,70.23,70.59,16116.81990265008,49.7926,50.0973,49.7643,50.0193,16116.8199
2011-09-22 10:50:00,70.59,70.59,70.2,70.24,42942.1308815576,50.0193,50.0193,49.743,49.7713,42942.1309
2011-09-22 11:00:00,70.24,70.42,70.2,70.26,56571.11952406706,49.7713,49.8989,49.743,49.7855,56571.1195
2011-09-22 11:10:00,70.23,70.35,70.21,70.35,98539.75121687398,49.7643,49.8493,49.7501,49.8493,98539.7512
2011-09-22 11:20:00,70.33,70.47,70.23,70.34,37533.80205516495,49.8351,49.9343,49.7643,49.8422,37533.8021
2011-09-22 11:30:00,70.3,70.59,70.3,70.47,10708.491076257436,49.8139,50.0193,49.8139,49.9343,10708.4911
2011-09-22 11:40:00,70.43,70.5,70.31,70.33,35478.63710113575,49.906,49.9556,49.8209,49.8351,35478.6371
2011-09-22 11:50:00,70.35,70.44,70.23,70.26,60897.78258518118,49.8493,49.9131,49.7643,49.7855,60897.7826
2011-09-22 12:00:00,70.26,70.33,70.07,70.08,120497.56625202812,49.7855,49.8351,49.6509,49.658,120497.5663
2011-09-22 12:10:00,70.08,70.17,69.79,69.98,30178.47485127096,49.658,49.7217,49.4525,49.5871,30178.4749
2011-09-22 12:20:00,69.95,70.28,69.81,70.14,44780.9626825311,49.5658,49.7997,49.4666,49.7005,44780.9627
2011-09-22 12:30:00,70.12,70.43,70.12,70.29,24445.64629529475,49.6863,49.906,49.6863,49.8068,24445.6463
2011-09-22 12:40:00,70.37,70.56,70.32,70.55,19145.484045429963,49.8635,49.9981,49.828,49.991,19145.484
2011-09-22 12:50:00,70.55,70.72,70.54,70.62,8869.659275283937,49.991,50.1115,49.9839,50.0406,8869.6593
2011-09-22 13:00:00,70.69,70.72,70.23,70.25,19145.484045429963,50.0902,50.1115,49.7643,49.7784,19145.484
2011-09-22 13:10:00,70.29,70.5,70.26,70.38,19578.15035154137,49.8068,49.9556,49.7855,49.8705,19578.1504
2011-09-22 13:20:00,70.36,70.46,70.19,70.25,39264.4672796106,49.8564,49.9272,49.7359,49.7784,39264.4673
2011-09-22 13:30:00,70.25,70.43,70.19,70.41,82531.09789075176,49.7784,49.906,49.7359,49.8918,82531.0979
2011-09-22 13:40:00,70.37,70.59,70.24,70.26,47917.79340183883,49.8635,50.0193,49.7713,49.7855,47917.7934
2011-09-22 13:50:00,70.26,70.32,70.02,70.02,127095.72742022717,49.7855,49.828,49.6154,49.6154,127095.7274
2011-09-22 14:00:00,70.02,70.2,69.77,70.06,39372.633856138455,49.6154,49.743,49.4383,49.6438,39372.6339
2011-09-22 14:10:00,70.08,70.09,69.71,69.76,56895.61925365062,49.658,49.665,49.3958,49.4312,56895.6193
2011-09-22 14:20:00,69.8,70.95,69.75,70.81,172525.68956192536,49.4596,50.2744,49.4241,50.1752,172525.6896
2011-09-22 14:30:00,70.72,70.78,69.84,69.89,43266.630611141154,50.1115,50.154,49.4879,49.5233,43266.6306
2011-09-22 14:40:00,69.92,70.12,69.8,69.93,60573.282855597616,49.5446,49.6863,49.4596,49.5517,60573.2829
2011-09-22 14:50:00,69.98,70.06,69.66,69.66,44023.79664683613,49.5871,49.6438,49.3604,49.3604,44023.7966
2011-09-22 15:00:00,69.71,69.77,69.49,69.77,33423.47214710654,49.3958,49.4383,49.2399,49.4383,33423.4721
2011-09-22 15:10:00,69.79,70.11,69.78,69.92,36668.46944294213,49.4525,49.6792,49.4454,49.5446,36668.4694
2011-09-22 15:20:00,69.89,69.89,69.37,69.75,74310.43807463493,49.5233,49.5233,49.1549,49.4241,74310.4381
2011-09-22 15:30:00,69.74,70.31,69.64,70.29,99405.0838290968,49.417,49.8209,49.3462,49.8068,99405.0838
2011-09-22 15:40:00,70.31,70.91,70.1,70.89,139859.3834505138,49.8209,50.2461,49.6721,50.2319,139859.3835
2011-09-22 15:50:00,70.84,70.84,70.35,70.57,251270.95727420223,50.1965,50.1965,49.8493,50.0052,251270.9573
2011-09-23 09:30:00,69.64,70.23,69.43,70.11,77663.60194699837,49.3462,49.7643,49.1974,49.6792,77663.6019
2011-09-23 09:40:00,70.13,70.75,70.08,70.49,56246.6197944835,49.6934,50.1327,49.658,49.9485,56246.6198
2011-09-23 09:50:00,70.55,71.11,70.46,70.81,59491.61709031909,49.991,50.3878,49.9272,50.1752,59491.6171
2011-09-23 10:00:00,70.7,70.75,70.2,70.49,88263.92644672796,50.0973,50.1327,49.743,49.9485,88263.9264
2011-09-23 10:10:00,70.48,70.6,70.23,70.27,51595.45700378583,49.9414,50.0264,49.7643,49.7926,51595.457
2011-09-23 10:20:00,70.27,70.42,70.17,70.4,38399.13466738778,49.7926,49.8989,49.7217,49.8847,38399.1347
2011-09-23 10:30:00,70.35,70.54,70.35,70.5,26608.977825851813,49.8493,49.9839,49.8493,49.9556,26608.9778
2011-09-23 10:40:00,70.49,70.72,70.24,70.72,20227.14981070849,49.9485,50.1115,49.7713,50.1115,20227.1498
2011-09-23 10:50:00,70.72,70.94,70.61,70.76,18712.81773931855,50.1115,50.2674,50.0335,50.1398,18712.8177
2011-09-23 11:00:00,70.73,70.93,70.5,70.87,53542.45538128718,50.1185,50.2603,49.9556,50.2177,53542.4554
2011-09-23 11:10:00,70.94,70.99,70.5,70.71,77879.93510005408,50.2674,50.3028,49.9556,50.1044,77879.9351
2011-09-23 11:20:00,70.72,71.1,70.72,70.93,35370.470524607896,50.1115,50.3807,50.1115,50.2603,35370.4705
2011-09-23 11:30:00,70.95,70.95,70.43,70.43,38399.13466738778,50.2744,50.2744,49.906,49.906,38399.1347
2011-09-23 11:40:00,70.47,70.54,70.31,70.43,26608.977825851813,49.9343,49.9839,49.8209,49.906,26608.9778
2011-09-23 11:50:00,70.41,70.6,70.35,70.54,22065.98161168199,49.8918,50.0264,49.8493,49.9839,22065.9816
2011-09-23 12:00:00,70.59,70.77,70.47,70.77,29421.308815575987,50.0193,50.1469,49.9343,50.1469,29421.3088
2011-09-23 12:10:00,70.71,70.84,70.67,70.82,18171.98485667929,50.1044,50.1965,50.076,50.1823,18171.9849
2011-09-23 12:20:00,70.76,70.76,70.46,70.55,56571.11952406706,50.1398,50.1398,49.9272,49.991,56571.1195
2011-09-23 12:30:00,70.6,70.6,70.33,70.36,22606.814494321254,50.0264,50.0264,49.8351,49.8564,22606.8145
2011-09-23 12:40:00,70.33,70.61,70.16,70.49,48350.45970795024,49.8351,50.0335,49.7147,49.9485,48350.4597
2011-09-23 12:50:00,70.49,70.69,70.32,70.32,28015.14332071389,49.9485,50.0902,49.828,49.828,28015.1433
2011-09-23 13:00:00,70.32,70.46,70.17,70.26,25635.478637101136,49.828,49.9272,49.7217,49.7855,25635.4786
2011-09-23 13:10:00,70.26,70.47,70.25,70.27,10708.491076257436,49.7855,49.9343,49.7784,49.7926,10708.4911
2011-09-23 13:20:00,70.29,70.46,70.26,70.35,7463.49378042185,49.8068,49.9272,49.7855,49.8493,7463.4938
2011-09-23 13:30:00,70.34,70.62,70.31,70.39,23688.480259599783,49.8422,50.0406,49.8209,49.8776,23688.4803
2011-09-23 13:40:00,70.45,70.86,70.39,70.84,16441.31963223364,49.9201,50.2107,49.8776,50.1965,16441.3196
2011-09-23 13:50:00,70.93,70.97,70.7,70.91,16333.153055705789,50.2603,50.2886,50.0973,50.2461,16333.1531
2011-09-23 14:00:00,70.93,71.11,70.9,70.97,19469.98377501352,50.2603,50.3878,50.239,50.2886,19469.9838
2011-09-23 14:10:00,70.96,71.02,70.85,70.96,45105.462412114655,50.2815,50.324,50.2036,50.2815,45105.4624
2011-09-23 14:20:00,70.95,71.01,70.82,70.94,134126.55489453758,50.2744,50.317,50.1823,50.2674,134126.5549
2011-09-23 14:30:00,70.94,71.04,70.91,70.96,48999.45916711736,50.2674,50.3382,50.2461,50.2815,48999.4592
2011-09-23 14:40:00,70.96,70.97,70.88,70.94,142130.8815575987,50.2815,50.2886,50.2248,50.2674,142130.8816
2011-09-23 14:50:00,70.96,71.1,70.61,70.8,100378.58301784749,50.2815,50.3807,50.0335,50.1681,100378.583
2011-09-23 15:00:00,70.79,70.94,70.76,70.91,77771.76852352623,50.1611,50.2674,50.1398,50.2461,77771.7685
2011-09-23 15:10:00,70.86,71.09,70.81,70.95,33207.13899405084,50.2107,50.3736,50.1752,50.2744,33207.139
2011-09-23 15:20:00,70.96,71.08,70.84,70.99,32125.47322877231,50.2815,50.3666,50.1965,50.3028,32125.4732
2011-09-23 15:30:00,71.02,71.03,70.83,70.97,46295.29475392104,50.324,50.3311,50.1894,50.2886,46295.2948
2011-09-23 15:40:00,70.95,71.01,70.86,70.96,185181.1790156841,50.2744,50.317,50.2107,50.2815,185181.179
2011-09-23 15:50:00,70.94,71.06,70.84,70.93,195889.6700919416,50.2674,50.3524,50.1965,50.2603,195889.6701
2011-09-26 09:30:00,71.41,72.08,71.41,71.48,57544.61871281774,50.6004,51.0751,50.6004,50.65,57544.6187
2011-09-26 09:40:00,71.43,71.82,71.43,71.82,32666.306111411574,50.6146,50.8909,50.6146,50.8909,32666.3061
2011-09-26 09:50:00,71.8,71.8,71.08,71.24,40562.46619794484,50.8767,50.8767,50.3666,50.4799,40562.4662
2011-09-26 10:00:00,71.26,71.54,71.09,71.14,46295.29475392104,50.4941,50.6925,50.3736,50.4091,46295.2948
2011-09-26 10:10:00,71.12,71.15,70.76,70.88,18280.15143320714,50.3949,50.4162,50.1398,50.2248,18280.1514
2011-09-26 10:20:00,70.92,71.55,70.89,71.45,31584.640346133045,50.2532,50.6996,50.2319,50.6287,31584.6403
2011-09-26 10:30:00,71.47,71.47,70.6,70.68,47160.62736614386,50.6429,50.6429,50.0264,50.0831,47160.6274
2011-09-26 10:40:00,70.72,71.22,70.65,70.98,42401.29799891833,50.1115,50.4658,50.0619,50.2957,42401.298
2011-09-26 10:50:00,71.0,71.57,71.0,71.41,49323.95889670092,50.3099,50.7138,50.3099,50.6004,49323.9589
2011-09-26 11:00:00,71.38,71.62,71.3,71.54,27906.97674418605,50.5791,50.7492,50.5224,50.6925,27906.9767
2011-09-26 11:10:00,71.55,72.01,71.33,71.9,31909.1400757166,50.6996,51.0255,50.5437,50.9476,31909.1401
2011-09-26 11:20:00,71.93,72.09,71.74,72.06,37425.6354786371,50.9689,51.0822,50.8342,51.061,37425.6355
2011-09-26 11:30:00,72.06,72.11,71.8,72.06,39805.30016224986,51.061,51.0964,50.8767,51.061,39805.3002
2011-09-26 11:40:00,72.07,72.36,72.07,72.17,38831.80097349919,51.0681,51.2735,51.0681,51.1389,38831.801
2011-09-26 11:50:00,72.18,72.55,72.16,72.49,49323.95889670092,51.146,51.4082,51.1318,51.3657,49323.9589
2011-09-26 12:00:00,72.5,72.52,72.19,72.21,36235.80313683072,51.3728,51.3869,51.1531,51.1673,36235.8031
2011-09-26 12:10:00,72.21,72.23,72.03,72.23,31260.140616549485,51.1673,51.1814,51.0397,51.1814,31260.1406
2011-09-26 12:20:00,72.22,72.43,72.13,72.41,36127.63656030287,51.1743,51.3231,51.1106,51.309,36127.6366
2011-09-26 12:30:00,72.38,72.48,72.3,72.33,36884.80259599783,51.2877,51.3586,51.231,51.2523,36884.8026
2011-09-26 12:40:00,72.27,72.27,71.75,71.75,41427.79881016766,51.2098,51.2098,50.8413,50.8413,41427.7988
2011-09-26 12:50:00,71.74,71.79,71.52,71.77,57436.45213628988,50.8342,50.8697,50.6783,50.8555,57436.4521
2011-09-26 13:00:00,71.76,71.77,71.18,71.3,37858.30178474851,50.8484,50.8555,50.4374,50.5224,37858.3018
2011-09-26 13:10:00,71.28,71.45,71.17,71.45,22931.31422390481,50.5083,50.6287,50.4303,50.6287,22931.3142
2011-09-26 13:20:00,71.45,71.59,71.34,71.37,30719.30773391022,50.6287,50.7279,50.5508,50.572,30719.3077
2011-09-26 13:30:00,71.34,71.54,71.18,71.27,35478.63710113575,50.5508,50.6925,50.4374,50.5012,35478.6371
2011-09-26 13:40:00,71.3,71.6,71.25,71.49,22065.98161168199,50.5224,50.735,50.487,50.6571,22065.9816
2011-09-26 13:50:00,71.46,71.6,71.42,71.47,30611.141157382368,50.6358,50.735,50.6075,50.6429,30611.1412
2011-09-26 14:00:00,71.46,71.98,71.46,71.82,46836.127636560304,50.6358,51.0043,50.6358,50.8909,46836.1276
2011-09-26 14:10:00,71.84,71.99,71.69,71.74,40346.13304488913,50.9051,51.0114,50.7988,50.8342,40346.133
2011-09-26 14:20:00,71.73,71.81,71.58,71.77,24661.97944835046,50.8271,50.8838,50.7208,50.8555,24661.9794
2011-09-26 14:30:00,71.77,72.21,71.72,72.04,41319.6322336398,50.8555,51.1673,50.8201,51.0468,41319.6322
2011-09-26 14:40:00,72.04,72.15,71.94,71.94,42293.13142239048,51.0468,51.1247,50.9759,50.9759,42293.1314
2011-09-26 14:50:00,71.94,72.07,71.83,72.07,34937.80421849649,50.9759,51.0681,50.898,51.0681,34937.8042
2011-09-26 15:00:00,72.08,72.36,72.08,72.3,42184.96484586263,51.0751,51.2735,51.0751,51.231,42184.9648
2011-09-26 15:10:00,72.3,72.55,72.28,72.53,49107.625743645214,51.231,51.4082,51.2169,51.394,49107.6257
2011-09-26 15:20:00,72.56,72.62,72.47,72.59,59599.78366684694,51.4153,51.4578,51.3515,51.4365,59599.7837
2011-09-26 15:30:00,72.57,72.88,72.44,72.88,80367.7663601947,51.4224,51.642,51.3302,51.642,80367.7664
2011-09-26 15:40:00,72.88,72.98,72.8,72.88,100270.41644131964,51.642,51.7129,51.5853,51.642,100270.4164
2011-09-26 15:50:00,72.89,72.93,72.8,72.9,123201.73066522444,51.6491,51.6774,51.5853,51.6562,123201.7307
2011-09-27 09:30:00,74.49,75.47,74.49,75.37,46619.79448350459,52.7828,53.4773,52.7828,53.4064,46619.7945
2011-09-27 09:40:00,75.28,75.53,75.04,75.08,38939.96755002704,53.3426,53.5198,53.1726,53.2009,38939.9676
2011-09-27 09:50:00,75.16,75.69,75.08,75.55,53542.45538128718,53.2576,53.6332,53.2009,53.5339,53542.4554
2011-09-27 10:00:00,75.56,75.84,74.78,75.0,76798.26933477556,53.541,53.7394,52.9883,53.1442,76798.2693
2011-09-27 10:10:00,74.9,75.1,74.7,74.84,28772.30935640887,53.0734,53.2151,52.9316,53.0308,28772.3094
2011-09-27 10:20:00,74.88,75.46,74.8,75.37,29313.14223904813,53.0592,53.4702,53.0025,53.4064,29313.1422
2011-09-27 10:30:00,75.37,75.74,75.24,75.7,41968.63169280692,53.4064,53.6686,53.3143,53.6402,41968.6317
2011-09-27 10:40:00,75.64,76.17,75.64,76.14,52136.2898864251,53.5977,53.9733,53.5977,53.952,52136.2899
2011-09-27 10:50:00,76.1,76.16,75.86,76.09,12871.822606814494,53.9237,53.9662,53.7536,53.9166,12871.8226
2011-09-27 11:00:00,76.1,76.1,75.53,75.53,25851.81179015684,53.9237,53.9237,53.5198,53.5198,25851.8118
2011-09-27 11:10:00,75.54,75.66,75.49,75.63,12330.98972417523,53.5269,53.6119,53.4914,53.5906,12330.9897
2011-09-27 11:20:00,75.6,75.66,75.19,75.21,49756.62520281233,53.5694,53.6119,53.2789,53.293,49756.6252
2011-09-27 11:30:00,75.22,75.26,75.18,75.18,21525.148729042725,53.3001,53.3285,53.2718,53.2718,21525.1487
2011-09-27 11:40:00,75.17,75.23,74.73,74.75,18280.15143320714,53.2647,53.3072,52.9529,52.9671,18280.1514
2011-09-27 11:50:00,74.76,74.91,74.75,74.88,38290.968090859926,52.9742,53.0805,52.9671,53.0592,38290.9681
2011-09-27 12:00:00,74.86,75.17,74.84,75.17,22498.6479177934,53.045,53.2647,53.0308,53.2647,22498.6479
2011-09-27 12:10:00,75.17,75.45,75.13,75.37,22606.814494321254,53.2647,53.4631,53.2363,53.4064,22606.8145
2011-09-27 12:20:00,75.37,75.38,75.16,75.17,15143.320713899404,53.4064,53.4135,53.2576,53.2647,15143.3207
2011-09-27 12:30:00,75.18,75.23,75.09,75.11,15143.320713899404,53.2718,53.3072,53.208,53.2222,15143.3207
2011-09-27 12:40:00,75.12,75.18,75.08,75.12,15467.820443482964,53.2293,53.2718,53.2009,53.2293,15467.8204
2011-09-27 12:50:00,75.12,75.18,75.03,75.05,23255.81395348837,53.2293,53.2718,53.1655,53.1797,23255.814
2011-09-27 13:00:00,75.06,75.09,74.97,75.04,24878.312601406164,53.1867,53.208,53.123,53.1726,24878.3126
2011-09-27 13:10:00,75.03,75.1,74.97,75.04,43050.29745808545,53.1655,53.2151,53.123,53.1726,43050.2975
2011-09-27 13:20:00,75.05,75.09,74.98,75.0,17522.98539751217,53.1797,53.208,53.1301,53.1442,17522.9854
2011-09-27 13:30:00,75.03,75.14,74.88,75.13,36560.30286641428,53.1655,53.2434,53.0592,53.2363,36560.3029
2011-09-27 13:40:00,75.12,75.34,75.07,75.34,32990.80584099513,53.2293,53.3851,53.1938,53.3851,32990.8058
2011-09-27 13:50:00,75.33,75.57,75.33,75.39,18496.484586262843,53.3781,53.5481,53.3781,53.4206,18496.4846
2011-09-27 14:00:00,75.37,75.58,75.29,75.52,33098.972417522986,53.4064,53.5552,53.3497,53.5127,33098.9724
2011-09-27 14:10:00,75.5,75.85,75.5,75.81,39913.46673877772,53.4985,53.7465,53.4985,53.7182,39913.4667
2011-09-27 14:20:00,75.77,75.82,75.5,75.54,26608.977825851813,53.6898,53.7253,53.4985,53.5269,26608.9778
2011-09-27 14:30:00,75.52,75.72,75.51,75.63,24229.313142239047,53.5127,53.6544,53.5056,53.5906,24229.3131
2011-09-27 14:40:00,75.61,75.63,75.5,75.55,24445.64629529475,53.5765,53.5906,53.4985,53.5339,24445.6463
2011-09-27 14:50:00,75.56,75.64,75.48,75.48,26500.81124932396,53.541,53.5977,53.4843,53.4843,26500.8112
2011-09-27 15:00:00,75.44,75.45,75.12,75.31,29745.808545159543,53.456,53.4631,53.2293,53.3639,29745.8085
2011-09-27 15:10:00,75.31,75.48,75.14,75.48,48999.45916711736,53.3639,53.4843,53.2434,53.4843,48999.4592
2011-09-27 15:20:00,75.46,75.46,74.88,75.09,49215.79232017307,53.4702,53.4702,53.0592,53.208,49215.7923
2011-09-27 15:30:00,75.08,75.33,74.87,75.17,45213.62898864251,53.2009,53.3781,53.0521,53.2647,45213.629
2011-09-27 15:40:00,75.18,75.21,74.6,74.69,77014.60248783126,53.2718,53.293,52.8608,52.9246,77014.6025
2011-09-27 15:50:00,74.69,74.8,74.34,74.8,134775.5543537047,52.9246,53.0025,52.6766,53.0025,134775.5544
2011-09-28 09:30:00,75.31,75.32,74.53,74.72,61763.115197404,53.3639,53.371,52.8112,52.9458,61763.1152
2011-09-28 09:40:00,74.71,74.96,74.6,74.88,36235.80313683072,52.9387,53.1159,52.8608,53.0592,36235.8031
2011-09-28 09:50:00,74.88,75.17,74.88,75.1,32558.13953488372,53.0592,53.2647,53.0592,53.2151,32558.1395
2011-09-28 10:00:00,75.1,75.1,74.57,74.75,39588.96700919416,53.2151,53.2151,52.8395,52.9671,39588.967
2011-09-28 10:10:00,74.74,74.76,74.01,74.06,79610.60032449973,52.96,52.9742,52.4427,52.4781,79610.6003
2011-09-28 10:20:00,74.06,74.64,73.92,74.52,61438.61546782044,52.4781,52.8891,52.3789,52.8041,61438.6155
2011-09-28 10:30:00,74.55,74.6,73.93,73.98,68469.44294213087,52.8254,52.8608,52.386,52.4215,68469.4429
2011-09-28 10:40:00,73.97,74.08,73.65,74.04,47701.46024878312,52.4144,52.4923,52.1876,52.464,47701.4602
2011-09-28 10:50:00,74.04,74.36,73.92,74.26,41968.63169280692,52.464,52.6907,52.3789,52.6199,41968.6317
2011-09-28 11:00:00,74.22,74.41,73.96,74.01,23904.813412655487,52.5915,52.7262,52.4073,52.4427,23904.8134
2011-09-28 11:10:00,74.02,74.29,73.9,74.09,11573.82368848026,52.4498,52.6411,52.3648,52.4994,11573.8237
2011-09-28 11:20:00,74.08,74.17,73.92,74.17,11249.3239588967,52.4923,52.5561,52.3789,52.5561,11249.324
2011-09-28 11:30:00,74.22,74.54,73.96,74.44,12655.489453758788,52.5915,52.8183,52.4073,52.7474,12655.4895
2011-09-28 11:40:00,74.42,74.51,74.27,74.33,20010.816657652784,52.7332,52.797,52.627,52.6695,20010.8167
2011-09-28 11:50:00,74.34,74.61,74.32,74.51,23796.646836127635,52.6766,52.8679,52.6624,52.797,23796.6468
2011-09-28 12:00:00,74.49,74.51,74.18,74.18,15359.65386695511,52.7828,52.797,52.5632,52.5632,15359.6539
2011-09-28 12:10:00,74.08,74.26,74.01,74.09,12655.489453758788,52.4923,52.6199,52.4427,52.4994,12655.4895
2011-09-28 12:20:00,74.06,74.41,74.03,74.36,19578.15035154137,52.4781,52.7262,52.4569,52.6907,19578.1504
2011-09-28 12:30:00,74.37,74.37,74.14,74.19,10708.491076257436,52.6978,52.6978,52.5348,52.5703,10708.4911
2011-09-28 12:40:00,74.17,74.17,73.92,73.98,13953.488372093025,52.5561,52.5561,52.3789,52.4215,13953.4884
2011-09-28 12:50:00,73.97,74.27,73.95,74.2,14277.98810167658,52.4144,52.627,52.4002,52.5774,14277.9881
2011-09-28 13:00:00,74.17,74.17,73.93,74.01,32449.972958355866,52.5561,52.5561,52.386,52.4427,32449.973
2011-09-28 13:10:00,73.98,74.1,73.95,74.03,67063.27744726879,52.4215,52.5065,52.4002,52.4569,67063.2774
2011-09-28 13:20:00,74.04,74.07,73.86,73.88,28447.80962682531,52.464,52.4852,52.3364,52.3506,28447.8096
2011-09-28 13:30:00,73.8,73.8,73.47,73.65,25743.645213628988,52.2939,52.2939,52.0601,52.1876,25743.6452
2011-09-28 13:40:00,73.62,73.69,73.2,73.25,17414.818820984314,52.1664,52.216,51.8688,51.9042,17414.8188
2011-09-28 13:50:00,73.2,73.29,72.94,73.05,36127.63656030287,51.8688,51.9325,51.6845,51.7625,36127.6366
2011-09-28 14:00:00,73.01,73.29,72.9,73.25,16441.31963223364,51.7341,51.9325,51.6562,51.9042,16441.3196
2011-09-28 14:10:00,73.24,73.29,73.09,73.28,10492.15792320173,51.8971,51.9325,51.7908,51.9254,10492.1579
2011-09-28 14:20:00,73.25,73.28,73.13,73.19,21200.648999459165,51.9042,51.9254,51.8192,51.8617,21200.649
2011-09-28 14:30:00,73.17,73.38,73.06,73.38,20551.64954029205,51.8475,51.9963,51.7696,51.9963,20551.6495
2011-09-28 14:40:00,73.39,73.47,73.25,73.33,29096.809085992427,52.0034,52.0601,51.9042,51.9609,29096.8091
2011-09-28 14:50:00,73.27,73.47,73.21,73.37,26176.3115197404,51.9184,52.0601,51.8758,51.9892,26176.3115
2011-09-28 15:00:00,73.35,73.68,73.32,73.54,45970.79502433748,51.9751,52.2089,51.9538,52.1097,45970.795
2011-09-28 15:10:00,73.58,73.83,73.41,73.56,76906.4359113034,52.138,52.3152,52.0176,52.1239,76906.4359
2011-09-28 15:20:00,73.53,73.59,73.32,73.36,63169.28069226609,52.1026,52.1451,51.9538,51.9821,63169.2807
2011-09-28 15:30:00,73.32,73.51,73.18,73.21,111844.24012979987,51.9538,52.0884,51.8546,51.8758,111844.2401
2011-09-28 15:40:00,73.22,73.4,73.01,73.08,148945.37587885343,51.8829,52.0105,51.7341,51.7837,148945.3759
2011-09-28 15:50:00,73.07,73.18,72.94,73.04,216441.31963223364,51.7766,51.8546,51.6845,51.7554,216441.3196
2011-09-29 09:30:00,73.92,74.09,73.47,73.5,90319.09140075716,52.7621,52.8834,52.4409,52.4623,90319.0914
2011-09-29 09:40:00,73.56,74.19,73.45,74.11,34072.47160627366,52.5051,52.9548,52.4266,52.8977,34072.4716
2011-09-29 09:50:00,74.14,74.16,73.57,73.65,23580.31368307193,52.9191,52.9334,52.5123,52.5694,23580.3137
2011-09-29 10:00:00,73.65,73.73,73.17,73.24,40346.13304488913,52.5694,52.6265,52.2268,52.2767,40346.133
2011-09-29 10:10:00,73.24,73.52,73.0,73.03,75067.6041103299,52.2767,52.4766,52.1054,52.1268,75067.6041
2011-09-29 10:20:00,73.02,73.33,72.97,73.06,33964.30502974581,52.1197,52.341,52.084,52.1483,33964.305
2011-09-29 10:30:00,72.99,73.18,72.83,73.02,22282.314764737694,52.0983,52.2339,51.9841,52.1197,22282.3148
2011-09-29 10:40:00,72.99,72.99,72.35,72.46,13845.32179556517,52.0983,52.0983,51.6415,51.72,13845.3218
2011-09-29 10:50:00,72.55,72.68,72.33,72.64,17414.818820984314,51.7842,51.877,51.6272,51.8485,17414.8188
2011-09-29 11:00:00,72.58,72.94,72.56,72.9,28447.80962682531,51.8056,52.0626,51.7914,52.034,28447.8096
2011-09-29 11:10:00,72.86,73.06,72.72,72.98,11681.990265008111,52.0055,52.1483,51.9056,52.0911,11681.9903
2011-09-29 11:20:00,73.01,73.29,72.77,73.29,13304.488912925906,52.1126,52.3124,51.9413,52.3124,13304.4889
2011-09-29 11:30:00,73.3,73.57,73.29,73.43,19469.98377501352,52.3196,52.5123,52.3124,52.4123,19469.9838
2011-09-29 11:40:00,73.41,73.76,73.28,73.76,19469.98377501352,52.3981,52.6479,52.3053,52.6479,19469.9838
2011-09-29 11:50:00,73.77,73.83,73.34,73.36,22174.14818820984,52.655,52.6979,52.3481,52.3624,22174.1482
2011-09-29 12:00:00,73.41,73.65,73.41,73.41,16982.152514872905,52.3981,52.5694,52.3981,52.3981,16982.1525
2011-09-29 12:10:00,73.46,73.59,73.45,73.51,6922.660897782585,52.4338,52.5266,52.4266,52.4694,6922.6609
2011-09-29 12:20:00,73.48,73.79,73.43,73.76,10492.15792320173,52.448,52.6693,52.4123,52.6479,10492.1579
2011-09-29 12:30:00,73.67,73.69,73.14,73.27,17522.98539751217,52.5837,52.5979,52.2054,52.2981,17522.9854
2011-09-29 12:40:00,73.25,73.45,73.04,73.45,22931.31422390481,52.2839,52.4266,52.134,52.4266,22931.3142
2011-09-29 12:50:00,73.45,73.78,73.38,73.7,37209.3023255814,52.4266,52.6622,52.3767,52.6051,37209.3023
2011-09-29 13:00:00,73.61,73.78,73.53,73.68,28447.80962682531,52.5408,52.6622,52.4837,52.5908,28447.8096
2011-09-29 13:10:00,73.69,73.9,73.65,73.65,11357.490535424551,52.5979,52.7478,52.5694,52.5694,11357.4905
2011-09-29 13:20:00,73.64,73.72,73.32,73.32,10059.491617090318,52.5622,52.6193,52.3338,52.3338,10059.4916
2011-09-29 13:30:00,73.3,73.44,73.06,73.1,29313.14223904813,52.3196,52.4195,52.1483,52.1768,29313.1422
2011-09-29 13:40:00,73.0,73.15,72.79,73.02,20876.14926987561,52.1054,52.2125,51.9555,52.1197,20876.1493
2011-09-29 13:50:00,73.02,73.11,72.9,72.95,15251.487290427258,52.1197,52.1839,52.034,52.0697,15251.4873
2011-09-29 14:00:00,72.96,73.01,72.4,72.53,20551.64954029205,52.0769,52.1126,51.6772,51.77,20551.6495
2011-09-29 14:10:00,72.49,72.49,72.22,72.42,16333.153055705789,51.7414,51.7414,51.5487,51.6914,16333.1531
2011-09-29 14:20:00,72.37,72.75,72.28,72.58,15684.153596538668,51.6557,51.927,51.5915,51.8056,15684.1536
2011-09-29 14:30:00,72.54,72.58,72.3,72.53,19794.48350459708,51.7771,51.8056,51.6058,51.77,19794.4835
2011-09-29 14:40:00,72.5,72.6,72.1,72.24,23904.813412655487,51.7485,51.8199,51.463,51.563,23904.8134
2011-09-29 14:50:00,72.23,72.51,72.09,72.51,20876.14926987561,51.5558,51.7557,51.4559,51.7557,20876.1493
2011-09-29 15:00:00,72.53,72.58,72.12,72.34,64575.446187128175,51.77,51.8056,51.4773,51.6343,64575.4462
2011-09-29 15:10:00,72.42,72.58,72.34,72.37,71281.77393185506,51.6914,51.8056,51.6343,51.6557,71281.7739
2011-09-29 15:20:00,72.36,72.74,72.31,72.63,34829.63764196863,51.6486,51.9198,51.6129,51.8413,34829.6376
2011-09-29 15:30:00,72.64,73.11,72.56,73.09,46944.29421308816,51.8485,52.1839,51.7914,52.1697,46944.2942
2011-09-29 15:40:00,73.09,73.3,72.91,73.08,61114.11573823688,52.1697,52.3196,52.0412,52.1625,61114.1157
2011-09-29 15:50:00,73.07,73.33,72.93,73.29,100486.74959437532,52.1554,52.341,52.0555,52.3124,100486.7496
2011-09-30 09:30:00,72.07,72.35,71.75,72.35,74310.43807463493,51.4416,51.6415,51.2132,51.6415,74310.4381
2011-09-30 09:40:00,72.26,72.92,72.17,72.5,47701.46024878312,51.5772,52.0483,51.513,51.7485,47701.4602
2011-09-30 09:50:00,72.49,72.85,72.31,72.31,79502.43374797187,51.7414,51.9984,51.6129,51.6129,79502.4337
2011-09-30 10:00:00,72.35,72.8,72.16,72.66,73661.43861546782,51.6415,51.9627,51.5059,51.8627,73661.4386
2011-09-30 10:10:00,72.72,72.99,72.4,72.96,40562.46619794484,51.9056,52.0983,51.6772,52.0769,40562.4662
2011-09-30 10:20:00,72.99,73.08,72.48,72.58,31368.307193077337,52.0983,52.1625,51.7343,51.8056,31368.3072
2011-09-30 10:30:00,72.61,72.72,72.23,72.35,40562.46619794484,51.8271,51.9056,51.5558,51.6415,40562.4662
2011-09-30 10:40:00,72.36,72.45,72.15,72.15,17739.318550567874,51.6486,51.7128,51.4987,51.4987,17739.3186
2011-09-30 10:50:00,72.12,72.31,71.88,71.88,13304.488912925906,51.4773,51.6129,51.306,51.306,13304.4889
2011-09-30 11:00:00,71.94,72.29,71.86,72.26,19469.98377501352,51.3488,51.5986,51.2917,51.5772,19469.9838
2011-09-30 11:10:00,72.19,72.46,72.16,72.31,15575.987020010816,51.5273,51.72,51.5059,51.6129,15575.987
2011-09-30 11:20:00,72.31,72.56,72.17,72.19,41319.6322336398,51.6129,51.7914,51.513,51.5273,41319.6322
2011-09-30 11:30:00,72.17,72.55,72.17,72.35,20010.816657652784,51.513,51.7842,51.513,51.6415,20010.8167
2011-09-30 11:40:00,72.35,72.63,72.33,72.42,17522.98539751217,51.6415,51.8413,51.6272,51.6914,17522.9854
2011-09-30 11:50:00,72.49,72.49,72.14,72.29,28015.14332071389,51.7414,51.7414,51.4916,51.5986,28015.1433
2011-09-30 12:00:00,72.3,72.43,72.22,72.29,13520.82206598161,51.6058,51.6986,51.5487,51.5986,13520.8221
2011-09-30 12:10:00,72.27,72.33,72.02,72.13,23472.14710654408,51.5844,51.6272,51.4059,51.4844,23472.1471
2011-09-30 12:20:00,72.08,72.22,72.08,72.18,9951.325040562466,51.4488,51.5487,51.4488,51.5201,9951.325
2011-09-30 12:30:00,72.18,72.18,71.94,72.11,8112.493239588966,51.5201,51.5201,51.3488,51.4702,8112.4932
2011-09-30 12:40:00,72.07,72.2,71.91,72.03,32017.306652244457,51.4416,51.5344,51.3274,51.4131,32017.3067
2011-09-30 12:50:00,72.06,72.2,71.84,71.91,34829.63764196863,51.4345,51.5344,51.2774,51.3274,34829.6376
2011-09-30 13:00:00,71.89,71.99,71.73,71.85,12222.823147647376,51.3131,51.3845,51.1989,51.2846,12222.8231
2011-09-30 13:10:00,71.89,72.0,71.84,71.91,13304.488912925906,51.3131,51.3917,51.2774,51.3274,13304.4889
2011-09-30 13:20:00,71.92,71.97,71.8,71.82,30611.141157382368,51.3345,51.3702,51.2489,51.2632,30611.1412
2011-09-30 13:30:00,71.82,72.02,71.72,71.93,24121.146565711195,51.2632,51.4059,51.1918,51.3417,24121.1466
2011-09-30 13:40:00,71.91,71.98,71.8,71.85,19578.15035154137,51.3274,51.3774,51.2489,51.2846,19578.1504
2011-09-30 13:50:00,71.85,71.88,71.72,71.78,13520.82206598161,51.2846,51.306,51.1918,51.2346,13520.8221
2011-09-30 14:00:00,71.71,71.83,71.46,71.55,25094.64575446187,51.1847,51.2703,51.0062,51.0705,25094.6458
2011-09-30 14:10:00,71.51,71.53,71.13,71.13,64575.446187128175,51.0419,51.0562,50.7707,50.7707,64575.4462
2011-09-30 14:20:00,71.12,71.17,70.96,71.15,75824.77014602488,50.7635,50.7992,50.6493,50.7849,75824.7701
2011-09-30 14:30:00,71.12,71.4,71.11,71.34,37858.30178474851,50.7635,50.9634,50.7564,50.9206,37858.3018
2011-09-30 14:40:00,71.38,71.38,70.98,71.01,59816.11681990265,50.9491,50.9491,50.6636,50.685,59816.1168
2011-09-30 14:50:00,71.0,71.44,70.83,71.38,26933.47755543537,50.6779,50.9919,50.5565,50.9491,26933.4776
2011-09-30 15:00:00,71.36,71.71,71.24,71.6,35586.8036776636,50.9348,51.1847,50.8492,51.1061,35586.8037
2011-09-30 15:10:00,71.61,71.69,71.3,71.44,27474.31043807464,51.1133,51.1704,50.892,50.9919,27474.3104
2011-09-30 15:20:00,71.37,71.48,71.09,71.13,33098.972417522986,50.942,51.0205,50.7421,50.7707,33098.9724
2011-09-30 15:30:00,71.12,71.19,70.86,70.98,49540.29204975662,50.7635,50.8135,50.5779,50.6636,49540.292
2011-09-30 15:40:00,70.98,71.45,70.94,70.97,63926.446727961054,50.6636,50.9991,50.6351,50.6565,63926.4467
2011-09-30 15:50:00,70.97,71.02,70.59,70.59,202704.16441319635,50.6565,50.6922,50.3852,50.3852,202704.1644
2011-10-03 09:30:00,70.17,70.25,69.61,69.97,95727.4202271498,50.0854,50.1425,49.6857,49.9427,95727.4202
2011-10-03 09:40:00,69.96,70.59,69.95,70.08,65332.61222282315,49.9356,50.3852,49.9284,50.0212,65332.6122
2011-10-03 09:50:00,70.06,70.18,69.63,69.76,30394.808004326664,50.0069,50.0926,49.7,49.7928,30394.808
2011-10-03 10:00:00,69.73,71.1,69.72,71.08,68685.77609518658,49.7714,50.7493,49.7642,50.735,68685.7761
2011-10-03 10:10:00,71.05,71.35,70.69,70.73,16441.31963223364,50.7136,50.9277,50.4566,50.4852,16441.3196
2011-10-03 10:20:00,70.79,70.85,70.42,70.83,19794.48350459708,50.528,50.5708,50.2639,50.5565,19794.4835
2011-10-03 10:30:00,70.76,70.77,70.13,70.29,22606.814494321254,50.5066,50.5137,50.0569,50.1711,22606.8145
2011-10-03 10:40:00,70.25,70.45,69.93,70.31,29096.809085992427,50.1425,50.2853,49.9141,50.1854,29096.8091
2011-10-03 10:50:00,70.32,70.49,69.99,70.31,26176.3115197404,50.1925,50.3139,49.957,50.1854,26176.3115
2011-10-03 11:00:00,70.3,70.46,69.91,70.46,33747.9718766901,50.1782,50.2924,49.8999,50.2924,33747.9719
2011-10-03 11:10:00,70.45,70.59,70.3,70.48,32774.47268793943,50.2853,50.3852,50.1782,50.3067,32774.4727
2011-10-03 11:20:00,70.51,70.55,70.21,70.39,24337.4797187669,50.3281,50.3567,50.114,50.2425,24337.4797
2011-10-03 11:30:00,70.4,70.54,70.23,70.46,22390.48134126555,50.2496,50.3495,50.1283,50.2924,22390.4813
2011-10-03 11:40:00,70.47,70.49,70.13,70.29,31151.974040021632,50.2996,50.3139,50.0569,50.1711,31151.974
2011-10-03 11:50:00,70.27,70.72,70.23,70.67,30286.641427798808,50.1568,50.478,50.1283,50.4423,30286.6414
2011-10-03 12:00:00,70.66,70.72,70.3,70.36,15251.487290427258,50.4352,50.478,50.1782,50.2211,15251.4873
2011-10-03 12:10:00,70.35,70.36,69.89,70.02,49648.45862628448,50.2139,50.2211,49.8856,49.9784,49648.4586
2011-10-03 12:20:00,70.02,70.21,69.91,70.1,44023.79664683613,49.9784,50.114,49.8999,50.0355,44023.7966
2011-10-03 12:30:00,70.1,70.13,69.91,70.1,14602.48783126014,50.0355,50.0569,49.8999,50.0355,14602.4878
2011-10-03 12:40:00,70.09,70.18,69.94,69.94,27798.8101676582,50.0283,50.0926,49.9213,49.9213,27798.8102
2011-10-03 12:50:00,69.96,69.96,69.78,69.8,26284.478096268253,49.9356,49.9356,49.8071,49.8214,26284.4781
2011-10-03 13:00:00,69.8,69.8,69.38,69.38,43591.13034072472,49.8214,49.8214,49.5216,49.5216,43591.1303
2011-10-03 13:10:00,69.38,69.44,69.0,69.26,41644.13196322336,49.5216,49.5644,49.2503,49.4359,41644.132
2011-10-03 13:20:00,69.31,69.38,69.21,69.36,33639.80530016225,49.4716,49.5216,49.4002,49.5073,33639.8053
2011-10-03 13:30:00,69.38,69.38,68.8,68.88,48999.45916711736,49.5216,49.5216,49.1076,49.1647,48999.4592
2011-10-03 13:40:00,68.88,69.15,68.8,68.8,39588.96700919416,49.1647,49.3574,49.1076,49.1076,39588.967
2011-10-03 13:50:00,68.82,68.99,68.46,68.78,77447.26879394267,49.1219,49.2432,48.8649,49.0933,77447.2688
2011-10-03 14:00:00,68.83,69.1,68.76,68.94,65332.61222282315,49.129,49.3217,49.079,49.2075,65332.6122
2011-10-03 14:10:00,68.94,69.1,68.76,69.0,38723.63439697133,49.2075,49.3217,49.079,49.2503,38723.6344
2011-10-03 14:20:00,69.0,69.07,68.69,68.77,93239.5889670092,49.2503,49.3003,49.0291,49.0862,93239.589
2011-10-03 14:30:00,68.76,68.88,68.6,68.8,66414.27798810168,49.079,49.1647,48.9648,49.1076,66414.278
2011-10-03 14:40:00,68.75,68.79,68.34,68.39,68253.10978907517,49.0719,49.1004,48.7792,48.8149,68253.1098
2011-10-03 14:50:00,68.39,68.69,68.36,68.68,42942.1308815576,48.8149,49.0291,48.7935,49.0219,42942.1309
2011-10-03 15:00:00,68.66,68.9,68.6,68.6,90751.75770686858,49.0076,49.179,48.9648,48.9648,90751.7577
2011-10-03 15:10:00,68.65,68.76,68.51,68.72,36452.13628988642,49.0005,49.079,48.9006,49.0505,36452.1363
2011-10-03 15:20:00,68.71,68.75,68.34,68.36,69226.60897782585,49.0433,49.0719,48.7792,48.7935,69226.609
2011-10-03 15:30:00,68.38,68.63,68.33,68.49,85343.42888047593,48.8078,48.9862,48.7721,48.8863,85343.4289
2011-10-03 15:40:00,68.51,69.07,68.38,68.92,147755.54353704705,48.9006,49.3003,48.8078,49.1932,147755.5435
2011-10-03 15:50:00,68.92,68.96,68.27,68.3,250946.4575446187,49.1932,49.2218,48.7293,48.7507,250946.4575
2011-10-04 09:30:00,67.75,68.2,67.41,67.9,89778.2585181179,48.3581,48.6793,48.1154,48.4652,89778.2585
2011-10-04 09:40:00,67.86,68.05,67.65,67.67,28880.475932936723,48.4366,48.5722,48.2867,48.301,28880.4759
2011-10-04 09:50:00,67.68,67.76,67.03,67.23,45213.62898864251,48.3082,48.3653,47.8442,47.987,45213.629
2011-10-04 10:00:00,67.28,67.49,66.8,67.06,82098.43158464035,48.0226,48.1725,47.68,47.8656,82098.4316
2011-10-04 10:10:00,67.12,68.13,67.08,68.05,50513.7912385073,47.9084,48.6293,47.8799,48.5722,50513.7912
2011-10-04 10:20:00,67.97,68.08,67.51,67.75,46295.29475392104,48.5151,48.5937,48.1868,48.3581,46295.2948
2011-10-04 10:30:00,67.75,68.14,67.66,68.13,28123.30989724175,48.3581,48.6365,48.2939,48.6293,28123.3099
2011-10-04 10:40:00,68.14,68.88,68.14,68.88,25202.812330989724,48.6365,49.1647,48.6365,49.1647,25202.8123
2011-10-04 10:50:00,68.88,68.94,68.5,68.86,34721.471065440775,49.1647,49.2075,48.8934,49.1504,34721.4711
2011-10-04 11:00:00,68.85,69.12,68.38,69.08,35694.97025419145,49.1433,49.336,48.8078,49.3074,35694.9703
2011-10-04 11:10:00,68.98,69.2,68.81,68.85,20118.98323418064,49.2361,49.3931,49.1147,49.1433,20118.9832
2011-10-04 11:20:00,68.76,68.96,68.53,68.83,30394.808004326664,49.079,49.2218,48.9149,49.129,30394.808
2011-10-04 11:30:00,68.95,68.95,68.5,68.59,30719.30773391022,49.2146,49.2146,48.8934,48.9577,30719.3077
2011-10-04 11:40:00,68.59,69.01,68.59,68.91,13737.155219037317,48.9577,49.2575,48.9577,49.1861,13737.1552
2011-10-04 11:50:00,68.91,69.27,68.91,69.25,20443.4829637642,49.1861,49.4431,49.1861,49.4288,20443.483
2011-10-04 12:00:00,69.28,69.75,69.28,69.53,38507.30124391563,49.4502,49.7857,49.4502,49.6286,38507.3012
2011-10-04 12:10:00,69.53,69.66,69.27,69.42,29204.97566252028,49.6286,49.7214,49.4431,49.5501,29204.9757
2011-10-04 12:20:00,69.47,69.65,69.08,69.08,24337.4797187669,49.5858,49.7143,49.3074,49.3074,24337.4797
2011-10-04 12:30:00,69.07,69.32,68.9,69.23,20443.4829637642,49.3003,49.4787,49.179,49.4145,20443.483
2011-10-04 12:40:00,69.23,69.4,69.13,69.17,20551.64954029205,49.4145,49.5358,49.3431,49.3717,20551.6495
2011-10-04 12:50:00,69.13,69.44,69.09,69.28,35803.136830719304,49.3431,49.5644,49.3146,49.4502,35803.1368
2011-10-04 13:00:00,69.26,69.38,68.95,69.17,33747.9718766901,49.4359,49.5216,49.2146,49.3717,33747.9719
2011-10-04 13:10:00,69.15,69.15,68.61,68.82,24770.14602487831,49.3574,49.3574,48.972,49.1219,24770.146
2011-10-04 13:20:00,68.78,69.05,68.64,68.88,41427.79881016766,49.0933,49.286,48.9934,49.1647,41427.7988
2011-10-04 13:30:00,68.94,69.25,68.86,68.87,46727.961060032445,49.2075,49.4288,49.1504,49.1575,46727.9611
2011-10-04 13:40:00,68.8,68.88,68.57,68.85,32990.80584099513,49.1076,49.1647,48.9434,49.1433,32990.8058
2011-10-04 13:50:00,68.86,68.96,68.48,68.53,21741.48188209843,49.1504,49.2218,48.8792,48.9149,21741.4819
2011-10-04 14:00:00,68.54,68.82,68.42,68.42,20767.98269334776,48.922,49.1219,48.8363,48.8363,20767.9827
2011-10-04 14:10:00,68.42,68.47,68.28,68.33,14494.321254732287,48.8363,48.872,48.7364,48.7721,14494.3213
2011-10-04 14:20:00,68.31,68.54,68.2,68.42,34937.80421849649,48.7578,48.922,48.6793,48.8363,34937.8042
2011-10-04 14:30:00,68.43,68.95,68.43,68.64,28231.47647376961,48.8435,49.2146,48.8435,48.9934,28231.4765
2011-10-04 14:40:00,68.63,68.71,68.17,68.42,31692.806922660897,48.9862,49.0433,48.6579,48.8363,31692.8069
2011-10-04 14:50:00,68.39,68.45,67.93,67.98,50838.290968090856,48.8149,48.8578,48.4866,48.5223,50838.291
2011-10-04 15:00:00,67.94,68.36,67.85,67.85,33531.638723634394,48.4937,48.7935,48.4295,48.4295,33531.6387
2011-10-04 15:10:00,67.89,68.21,67.8,68.18,33098.972417522986,48.458,48.6865,48.3938,48.665,33098.9724
2011-10-04 15:20:00,68.15,68.96,68.14,68.7,42725.79772850189,48.6436,49.2218,48.6365,49.0362,42725.7977
2011-10-04 15:30:00,68.71,69.32,68.7,69.19,84045.4299621417,49.0433,49.4787,49.0362,49.3859,84045.43
2011-10-04 15:40:00,69.18,70.1,69.0,70.03,80259.59978366684,49.3788,50.0355,49.2503,49.9855,80259.5998
2011-10-04 15:50:00,70.06,70.84,69.92,70.73,163439.69713358572,50.0069,50.5637,49.907,50.4852,163439.6971
2011-10-05 09:30:00,70.93,70.96,70.31,70.72,45429.96214169821,50.6279,50.6493,50.1854,50.478,45429.9621
2011-10-05 09:40:00,70.8,71.25,70.72,70.99,20551.64954029205,50.5351,50.8563,50.478,50.6707,20551.6495
2011-10-05 09:50:00,70.99,71.11,70.52,70.71,21741.48188209843,50.6707,50.7564,50.3353,50.4709,21741.4819
2011-10-05 10:00:00,70.71,71.55,70.62,71.18,26933.47755543537,50.4709,51.0705,50.4066,50.8064,26933.4776
2011-10-05 10:10:00,71.2,71.36,71.02,71.17,9410.4921579232,50.8206,50.9348,50.6922,50.7992,9410.4922
2011-10-05 10:20:00,71.24,71.55,71.13,71.31,31043.80746349378,50.8492,51.0705,50.7707,50.8991,31043.8075
2011-10-05 10:30:00,71.26,71.89,71.23,71.8,13737.155219037317,50.8635,51.3131,50.842,51.2489,13737.1552
2011-10-05 10:40:00,71.86,72.02,71.63,71.71,15359.65386695511,51.2917,51.4059,51.1276,51.1847,15359.6539
2011-10-05 10:50:00,71.79,72.06,71.71,71.98,10383.991346673878,51.2418,51.4345,51.1847,51.3774,10383.9913
2011-10-05 11:00:00,72.0,72.03,71.58,71.63,30502.97458085452,51.3917,51.4131,51.0919,51.1276,30502.9746
2011-10-05 11:10:00,71.67,71.74,71.36,71.43,26933.47755543537,51.1561,51.2061,50.9348,50.9848,26933.4776
2011-10-05 11:20:00,71.56,71.86,71.52,71.63,18820.984315846403,51.0776,51.2917,51.049,51.1276,18820.9843
2011-10-05 11:30:00,71.62,71.83,71.6,71.7,10167.658193618172,51.1204,51.2703,51.1061,51.1775,10167.6582
2011-10-05 11:40:00,71.72,71.73,71.52,71.71,9518.658734451054,51.1918,51.1989,51.049,51.1847,9518.6587
2011-10-05 11:50:00,71.7,71.93,71.6,71.84,19794.48350459708,51.1775,51.3417,51.1061,51.2774,19794.4835
2011-10-05 12:00:00,71.82,71.96,71.57,71.67,18604.6511627907,51.2632,51.3631,51.0847,51.1561,18604.6512
2011-10-05 12:10:00,71.65,71.69,71.3,71.32,11573.82368848026,51.1418,51.1704,50.892,50.9063,11573.8237
2011-10-05 12:20:00,71.35,71.42,71.16,71.23,10492.15792320173,50.9277,50.9777,50.7921,50.842,10492.1579
2011-10-05 12:30:00,71.22,71.37,71.12,71.18,11790.156841535963,50.8349,50.942,50.7635,50.8064,11790.1568
2011-10-05 12:40:00,71.17,71.35,71.0,71.2,14710.654407787992,50.7992,50.9277,50.6779,50.8206,14710.6544
2011-10-05 12:50:00,71.2,71.45,71.19,71.36,11465.657111952409,50.8206,50.9991,50.8135,50.9348,11465.6571
2011-10-05 13:00:00,71.39,71.61,71.3,71.57,9518.658734451054,50.9562,51.1133,50.892,51.0847,9518.6587
2011-10-05 13:10:00,71.51,71.68,71.3,71.59,9843.158464034614,51.0419,51.1632,50.892,51.099,9843.1585
2011-10-05 13:20:00,71.58,71.77,71.53,71.68,15035.154137371552,51.0919,51.2275,51.0562,51.1632,15035.1541
2011-10-05 13:30:00,71.71,71.94,71.6,71.62,16982.152514872905,51.1847,51.3488,51.1061,51.1204,16982.1525
2011-10-05 13:40:00,71.71,71.97,71.71,71.97,10492.15792320173,51.1847,51.3702,51.1847,51.3702,10492.1579
2011-10-05 13:50:00,71.96,72.26,71.95,72.17,22606.814494321254,51.3631,51.5772,51.356,51.513,22606.8145
2011-10-05 14:00:00,72.19,72.23,71.89,71.92,22931.31422390481,51.5273,51.5558,51.3131,51.3345,22931.3142
2011-10-05 14:10:00,71.91,72.11,71.79,72.07,16657.652785289345,51.3274,51.4702,51.2418,51.4416,16657.6528
2011-10-05 14:20:00,72.06,72.21,71.9,72.15,30178.47485127096,51.4345,51.5415,51.3203,51.4987,30178.4749
2011-10-05 14:30:00,72.16,72.24,71.93,72.14,72147.10654407788,51.5059,51.563,51.3417,51.4916,72147.1065
2011-10-05 14:40:00,72.18,72.65,72.17,72.61,49648.45862628448,51.5201,51.8556,51.513,51.8271,49648.4586
2011-10-05 14:50:00,72.65,72.78,72.43,72.47,31043.80746349378,51.8556,51.9484,51.6986,51.7271,31043.8075
2011-10-05 15:00:00,72.43,72.46,72.18,72.35,29313.14223904813,51.6986,51.72,51.5201,51.6415,29313.1422
2011-10-05 15:10:00,72.31,72.83,72.31,72.8,89021.09248242293,51.6129,51.9841,51.6129,51.9627,89021.0925
2011-10-05 15:20:00,72.81,72.88,72.47,72.79,67604.11032990806,51.9698,52.0198,51.7271,51.9555,67604.1103
2011-10-05 15:30:00,72.76,73.6,72.76,73.56,71281.77393185506,51.9341,52.5337,51.9341,52.5051,71281.7739
2011-10-05 15:40:00,73.53,73.69,72.97,73.06,89345.5922120065,52.4837,52.5979,52.084,52.1483,89345.5922
2011-10-05 15:50:00,73.13,73.29,73.06,73.19,148188.20984315846,52.1982,52.3124,52.1483,52.241,148188.2098
2011-10-06 09:30:00,72.97,73.53,72.75,73.29,34396.97133585722,52.084,52.4837,51.927,52.3124,34396.9713
2011-10-06 09:40:00,73.26,73.58,72.41,72.57,40886.96592752839,52.291,52.5194,51.6843,51.7985,40886.9659
2011-10-06 09:50:00,72.56,72.94,72.31,72.94,69767.44186046511,51.7914,52.0626,51.6129,52.0626,69767.4419
2011-10-06 10:00:00,72.82,73.05,72.58,72.92,31368.307193077337,51.9769,52.1411,51.8056,52.0483,31368.3072
2011-10-06 10:10:00,73.01,73.41,73.01,73.24,9410.4921579232,52.1126,52.3981,52.1126,52.2767,9410.4922
2011-10-06 10:20:00,73.19,73.48,72.97,73.1,17414.818820984314,52.241,52.448,52.084,52.1768,17414.8188
2011-10-06 10:30:00,73.14,73.47,73.02,73.22,12439.156300703082,52.2054,52.4409,52.1197,52.2625,12439.1563
2011-10-06 10:40:00,73.21,73.26,72.89,72.97,9626.825310978908,52.2553,52.291,52.0269,52.084,9626.8253
2011-10-06 10:50:00,72.96,73.15,72.87,72.98,27906.97674418605,52.0769,52.2125,52.0126,52.0911,27906.9767
2011-10-06 11:00:00,72.96,73.41,72.86,73.4,21308.81557598702,52.0769,52.3981,52.0055,52.3909,21308.8156
2011-10-06 11:10:00,73.39,73.61,73.28,73.31,17631.15197404002,52.3838,52.5408,52.3053,52.3267,17631.152
2011-10-06 11:20:00,73.31,73.51,72.97,73.51,22282.314764737694,52.3267,52.4694,52.084,52.4694,22282.3148
2011-10-06 11:30:00,73.52,74.02,73.52,74.02,10816.657652785289,52.4766,52.8335,52.4766,52.8335,10816.6577
2011-10-06 11:40:00,73.92,74.13,73.79,73.91,41860.46511627907,52.7621,52.912,52.6693,52.755,41860.4651
2011-10-06 11:50:00,73.96,74.18,73.96,74.14,4002.163331530557,52.7906,52.9477,52.7906,52.9191,4002.1633
2011-10-06 12:00:00,74.15,74.23,73.97,73.98,10600.324499729582,52.9263,52.9834,52.7978,52.8049,10600.3245
2011-10-06 12:10:00,73.95,74.3,73.86,74.25,12330.98972417523,52.7835,53.0333,52.7193,52.9976,12330.9897
2011-10-06 12:20:00,74.14,74.41,74.14,74.19,11141.157382368849,52.9191,53.1118,52.9191,52.9548,11141.1574
2011-10-06 12:30:00,74.18,74.37,74.14,74.16,8761.492698756085,52.9477,53.0833,52.9191,52.9334,8761.4927
2011-10-06 12:40:00,74.18,74.23,73.78,73.9,18388.31800973499,52.9477,52.9834,52.6622,52.7478,18388.318
2011-10-06 12:50:00,73.9,74.07,73.79,73.89,25094.64575446187,52.7478,52.8692,52.6693,52.7407,25094.6458
2011-10-06 13:00:00,73.88,74.0,73.7,73.89,31909.1400757166,52.7335,52.8192,52.6051,52.7407,31909.1401
2011-10-06 13:10:00,73.91,74.06,73.83,74.02,21849.648458626285,52.755,52.862,52.6979,52.8335,21849.6485
2011-10-06 13:20:00,73.98,74.16,73.86,73.95,13953.488372093025,52.8049,52.9334,52.7193,52.7835,13953.4884
2011-10-06 13:30:00,73.96,74.05,73.48,73.51,38831.80097349919,52.7906,52.8549,52.448,52.4694,38831.801
2011-10-06 13:40:00,73.47,73.93,73.47,73.89,29096.809085992427,52.4409,52.7692,52.4409,52.7407,29096.8091
2011-10-06 13:50:00,73.88,74.02,73.75,73.88,5949.161709031909,52.7335,52.8335,52.6408,52.7335,5949.1617
2011-10-06 14:00:00,73.9,74.15,73.69,74.05,24012.979989183343,52.7478,52.9263,52.5979,52.8549,24012.98
2011-10-06 14:10:00,74.06,74.21,73.95,74.16,17090.319091400757,52.862,52.9691,52.7835,52.9334,17090.3191
2011-10-06 14:20:00,74.16,74.3,74.06,74.12,9626.825310978908,52.9334,53.0333,52.862,52.9048,9626.8253
2011-10-06 14:30:00,74.12,74.14,73.79,73.9,8977.82585181179,52.9048,52.9191,52.6693,52.7478,8977.8259
2011-10-06 14:40:00,73.83,73.99,73.8,73.82,15035.154137371552,52.6979,52.8121,52.6764,52.6907,15035.1541
2011-10-06 14:50:00,73.83,73.99,73.68,73.94,28123.30989724175,52.6979,52.8121,52.5908,52.7764,28123.3099
2011-10-06 15:00:00,73.97,73.99,73.75,73.9,23796.646836127635,52.7978,52.8121,52.6408,52.7478,23796.6468
2011-10-06 15:10:00,73.91,74.03,73.52,73.55,20010.816657652784,52.755,52.8406,52.4766,52.498,20010.8167
2011-10-06 15:20:00,73.61,73.88,73.51,73.62,37317.46890210925,52.5408,52.7335,52.4694,52.548,37317.4689
2011-10-06 15:30:00,73.61,73.86,73.53,73.78,39805.30016224986,52.5408,52.7193,52.4837,52.6622,39805.3002
2011-10-06 15:40:00,73.75,74.1,73.71,73.79,53542.45538128718,52.6408,52.8906,52.6122,52.6693,53542.4554
2011-10-06 15:50:00,73.83,74.26,73.81,74.19,104488.9129259059,52.6979,53.0048,52.6836,52.9548,104488.9129
2011-10-07 09:30:00,74.83,75.0,74.26,74.31,38939.96755002704,53.4116,53.533,53.0048,53.0405,38939.9676
2011-10-07 09:40:00,74.27,74.31,73.85,74.22,20443.4829637642,53.0119,53.0405,52.7121,52.9762,20443.483
2011-10-07 09:50:00,74.21,74.43,73.94,74.2,32882.63926446728,52.9691,53.1261,52.7764,52.962,32882.6393
2011-10-07 10:00:00,74.28,74.35,73.75,73.86,35154.13737155219,53.0191,53.069,52.6408,52.7193,35154.1374
2011-10-07 10:10:00,73.9,74.47,73.78,74.33,32233.63980530016,52.7478,53.1547,52.6622,53.0547,32233.6398
2011-10-07 10:20:00,74.33,74.68,74.21,74.57,13304.488912925906,53.0547,53.3046,52.9691,53.226,13304.4889
2011-10-07 10:30:00,74.57,74.82,74.29,74.32,10600.324499729582,53.226,53.4045,53.0262,53.0476,10600.3245
2011-10-07 10:40:00,74.29,74.46,74.14,74.2,10600.324499729582,53.0262,53.1475,52.9191,52.962,10600.3245
2011-10-07 10:50:00,74.2,74.45,74.04,74.05,14386.154678204435,52.962,53.1404,52.8477,52.8549,14386.1547
2011-10-07 11:00:00,74.1,74.39,74.02,74.25,23039.480800432662,52.8906,53.0976,52.8335,52.9976,23039.4808
2011-10-07 11:10:00,74.26,74.35,73.92,73.98,24986.47917793402,53.0048,53.069,52.7621,52.8049,24986.4792
2011-10-07 11:20:00,73.95,74.22,73.77,74.01,14386.154678204435,52.7835,52.9762,52.655,52.8263,14386.1547
2011-10-07 11:30:00,74.02,74.14,73.64,73.74,20227.14981070849,52.8335,52.9191,52.5622,52.6336,20227.1498
2011-10-07 11:40:00,73.78,74.11,73.78,73.88,12222.823147647376,52.6622,52.8977,52.6622,52.7335,12222.8231
2011-10-07 11:50:00,73.96,74.22,73.96,74.2,9518.658734451054,52.7906,52.9762,52.7906,52.962,9518.6587
2011-10-07 12:00:00,74.2,74.2,73.64,74.1,56246.6197944835,52.962,52.962,52.5622,52.8906,56246.6198
2011-10-07 12:10:00,74.06,74.14,73.38,73.38,40346.13304488913,52.862,52.9191,52.3767,52.3767,40346.133
2011-10-07 12:20:00,73.46,73.73,73.2,73.58,17847.485127095726,52.4338,52.6265,52.2482,52.5194,17847.4851
2011-10-07 12:30:00,73.47,73.66,73.29,73.47,21849.648458626285,52.4409,52.5765,52.3124,52.4409,21849.6485
2011-10-07 12:40:00,73.47,73.52,73.17,73.44,19037.317468902107,52.4409,52.4766,52.2268,52.4195,19037.3175
2011-10-07 12:50:00,73.48,73.48,73.07,73.2,10383.991346673878,52.448,52.448,52.1554,52.2482,10383.9913
2011-10-07 13:00:00,73.16,73.34,73.03,73.13,12547.322877230936,52.2196,52.3481,52.1268,52.1982,12547.3229
2011-10-07 13:10:00,73.18,73.43,73.14,73.29,31368.307193077337,52.2339,52.4123,52.2054,52.3124,31368.3072
2011-10-07 13:20:00,73.23,73.48,73.18,73.37,18929.15089237425,52.2696,52.448,52.2339,52.3695,18929.1509
2011-10-07 13:30:00,73.31,73.32,73.09,73.28,11465.657111952409,52.3267,52.3338,52.1697,52.3053,11465.6571
2011-10-07 13:40:00,73.27,73.51,73.22,73.38,21633.315305570577,52.2981,52.4694,52.2625,52.3767,21633.3153
2011-10-07 13:50:00,73.42,73.66,73.34,73.57,14710.654407787992,52.4052,52.5765,52.3481,52.5123,14710.6544
2011-10-07 14:00:00,73.57,73.79,73.57,73.7,14926.9875608437,52.5123,52.6693,52.5123,52.6051,14926.9876
2011-10-07 14:10:00,73.7,73.7,73.47,73.61,9951.325040562466,52.6051,52.6051,52.4409,52.5408,9951.325
2011-10-07 14:20:00,73.7,74.15,73.69,73.93,16549.486208761493,52.6051,52.9263,52.5979,52.7692,16549.4862
2011-10-07 14:30:00,73.81,74.35,73.79,74.17,30502.97458085452,52.6836,53.069,52.6693,52.9405,30502.9746
2011-10-07 14:40:00,74.17,74.19,73.82,73.91,21849.648458626285,52.9405,52.9548,52.6907,52.755,21849.6485
2011-10-07 14:50:00,73.95,74.2,73.87,74.09,16982.152514872905,52.7835,52.962,52.7264,52.8834,16982.1525
2011-10-07 15:00:00,74.06,74.22,73.88,74.18,16224.986479177933,52.862,52.9762,52.7335,52.9477,16224.9865
2011-10-07 15:10:00,74.16,74.63,74.02,74.4,16657.652785289345,52.9334,53.2689,52.8335,53.1047,16657.6528
2011-10-07 15:20:00,74.46,75.06,74.42,75.04,55056.78745267712,53.1475,53.5758,53.119,53.5615,55056.7875
2011-10-07 15:30:00,75.03,75.12,74.61,74.62,27149.81070849108,53.5544,53.6186,53.2546,53.2617,27149.8107
2011-10-07 15:40:00,74.63,74.65,74.36,74.41,73228.77230935641,53.2689,53.2831,53.0762,53.1118,73228.7723
2011-10-07 15:50:00,74.44,74.47,73.9,73.99,111411.57382368848,53.1333,53.1547,52.7478,52.8121,111411.5738
2011-10-10 09:30:00,75.46,75.81,75.37,75.81,27690.64359113034,53.8613,54.1111,53.7971,54.1111,27690.6436
2011-10-10 09:40:00,75.81,76.05,75.72,75.85,18820.984315846403,54.1111,54.2824,54.0469,54.1397,18820.9843
2011-10-10 09:50:00,75.88,76.36,75.88,76.31,20010.816657652784,54.1611,54.5037,54.1611,54.468,20010.8167
2011-10-10 10:00:00,76.31,76.5,76.21,76.43,26825.31097890752,54.468,54.6036,54.3966,54.5537,26825.311
2011-10-10 10:10:00,76.43,76.84,76.43,76.78,27690.64359113034,54.5537,54.8463,54.5537,54.8035,27690.6436
2011-10-10 10:20:00,76.78,76.87,76.69,76.72,36992.969172525685,54.8035,54.8677,54.7392,54.7607,36992.9692
2011-10-10 10:30:00,76.72,76.88,76.59,76.72,34613.30448891292,54.7607,54.8749,54.6679,54.7607,34613.3045
2011-10-10 10:40:00,76.69,76.92,76.54,76.74,13088.1557598702,54.7392,54.9034,54.6322,54.7749,13088.1558
2011-10-10 10:50:00,76.62,76.63,76.31,76.35,16549.486208761493,54.6893,54.6964,54.468,54.4966,16549.4862
2011-10-10 11:00:00,76.33,76.43,76.18,76.23,12763.656030286642,54.4823,54.5537,54.3752,54.4109,12763.656
2011-10-10 11:10:00,76.23,76.46,76.16,76.45,10383.991346673878,54.4109,54.5751,54.3609,54.5679,10383.9913
2011-10-10 11:20:00,76.46,76.47,76.22,76.31,5516.495402920497,54.5751,54.5822,54.4038,54.468,5516.4954
2011-10-10 11:30:00,76.4,76.48,76.29,76.48,14818.820984315846,54.5323,54.5894,54.4537,54.5894,14818.821
2011-10-10 11:40:00,76.43,76.57,76.36,76.39,32558.13953488372,54.5537,54.6536,54.5037,54.5251,32558.1395
2011-10-10 11:50:00,76.41,76.65,76.4,76.63,16549.486208761493,54.5394,54.7107,54.5323,54.6964,16549.4862
2011-10-10 12:00:00,76.62,76.69,76.48,76.54,9302.32558139535,54.6893,54.7392,54.5894,54.6322,9302.3256
2011-10-10 12:10:00,76.63,76.64,76.46,76.46,10383.991346673878,54.6964,54.7036,54.5751,54.5751,10383.9913
2011-10-10 12:20:00,76.45,76.5,76.26,76.26,19037.317468902107,54.5679,54.6036,54.4323,54.4323,19037.3175
2011-10-10 12:30:00,76.28,76.34,76.25,76.28,6273.661438615468,54.4466,54.4894,54.4252,54.4466,6273.6614
2011-10-10 12:40:00,76.31,76.36,76.14,76.27,9734.99188750676,54.468,54.5037,54.3467,54.4395,9734.9919
2011-10-10 12:50:00,76.21,76.24,76.12,76.14,4867.49594375338,54.3966,54.418,54.3324,54.3467,4867.4959
2011-10-10 13:00:00,76.14,76.39,76.12,76.35,6381.828015143321,54.3467,54.5251,54.3324,54.4966,6381.828
2011-10-10 13:10:00,76.35,76.46,76.29,76.46,7138.994050838291,54.4966,54.5751,54.4537,54.5751,7138.9941
2011-10-10 13:20:00,76.43,76.62,76.41,76.52,8436.992969172525,54.5537,54.6893,54.5394,54.6179,8436.993
2011-10-10 13:30:00,76.5,76.53,76.24,76.28,15035.154137371552,54.6036,54.625,54.418,54.4466,15035.1541
2011-10-10 13:40:00,76.35,76.4,76.19,76.21,8545.159545700379,54.4966,54.5323,54.3824,54.3966,8545.1595
2011-10-10 13:50:00,76.23,76.43,76.14,76.32,6598.161168199026,54.4109,54.5537,54.3467,54.4752,6598.1612
2011-10-10 14:00:00,76.32,76.35,76.07,76.1,10708.491076257436,54.4752,54.4966,54.2967,54.3181,10708.4911
2011-10-10 14:10:00,76.1,76.25,76.07,76.17,14277.98810167658,54.3181,54.4252,54.2967,54.3681,14277.9881
2011-10-10 14:20:00,76.14,76.39,76.14,76.34,6381.828015143321,54.3467,54.5251,54.3467,54.4894,6381.828
2011-10-10 14:30:00,76.34,76.41,76.22,76.22,13737.155219037317,54.4894,54.5394,54.4038,54.4038,13737.1552
2011-10-10 14:40:00,76.23,76.26,76.04,76.04,11141.157382368849,54.4109,54.4323,54.2753,54.2753,11141.1574
2011-10-10 14:50:00,76.05,76.18,76.02,76.1,9085.992428339645,54.2824,54.3752,54.261,54.3181,9085.9924
2011-10-10 15:00:00,76.09,76.13,75.87,75.93,9518.658734451054,54.311,54.3395,54.154,54.1968,9518.6587
2011-10-10 15:10:00,76.0,76.07,75.83,76.07,12655.489453758788,54.2467,54.2967,54.1254,54.2967,12655.4895
2011-10-10 15:20:00,76.0,76.0,75.63,75.86,25094.64575446187,54.2467,54.2467,53.9826,54.1468,25094.6458
2011-10-10 15:30:00,75.86,76.15,75.71,76.12,29637.64196863169,54.1468,54.3538,54.0397,54.3324,29637.642
2011-10-10 15:40:00,76.12,76.48,75.98,76.41,38074.63493780421,54.3324,54.5894,54.2325,54.5394,38074.6349
2011-10-10 15:50:00,76.46,76.79,76.41,76.76,128069.22660897784,54.5751,54.8106,54.5394,54.7892,128069.2266
2011-10-11 09:30:00,76.35,76.5,76.02,76.25,14061.654948620877,54.4966,54.6036,54.261,54.4252,14061.6549
2011-10-11 09:40:00,76.25,76.48,76.08,76.38,10167.658193618172,54.4252,54.5894,54.3038,54.518,10167.6582
2011-10-11 09:50:00,76.4,76.51,76.15,76.26,12330.98972417523,54.5323,54.6108,54.3538,54.4323,12330.9897
2011-10-11 10:00:00,76.15,76.44,76.1,76.41,12114.656571119524,54.3538,54.5608,54.3181,54.5394,12114.6566
2011-10-11 10:10:00,76.47,76.68,76.45,76.53,12114.656571119524,54.5822,54.7321,54.5679,54.625,12114.6566
2011-10-11 10:20:00,76.47,76.87,76.38,76.87,24337.4797187669,54.5822,54.8677,54.518,54.8677,24337.4797
2011-10-11 10:30:00,76.82,76.89,76.65,76.7,5949.161709031909,54.832,54.882,54.7107,54.7464,5949.1617
2011-10-11 10:40:00,76.76,76.96,76.6,76.67,12222.823147647376,54.7892,54.932,54.675,54.725,12222.8231
2011-10-11 10:50:00,76.66,76.69,76.25,76.3,17414.818820984314,54.7178,54.7392,54.4252,54.4609,17414.8188
2011-10-11 11:00:00,76.26,76.4,76.08,76.14,30070.308274743104,54.4323,54.5323,54.3038,54.3467,30070.3083
2011-10-11 11:10:00,76.24,76.38,76.08,76.2,12439.156300703082,54.418,54.518,54.3038,54.3895,12439.1563
2011-10-11 11:20:00,76.2,76.4,76.1,76.26,14169.821525148727,54.3895,54.5323,54.3181,54.4323,14169.8215
2011-10-11 11:30:00,76.29,76.41,76.24,76.32,11141.157382368849,54.4537,54.5394,54.418,54.4752,11141.1574
2011-10-11 11:40:00,76.34,76.47,76.27,76.31,14169.821525148727,54.4894,54.5822,54.4395,54.468,14169.8215
2011-10-11 11:50:00,76.29,76.31,76.1,76.19,17306.65224445646,54.4537,54.468,54.3181,54.3824,17306.6522
2011-10-11 12:00:00,76.21,76.29,76.09,76.15,23796.646836127635,54.3966,54.4537,54.311,54.3538,23796.6468
2011-10-11 12:10:00,76.16,76.31,76.11,76.14,17522.98539751217,54.3609,54.468,54.3253,54.3467,17522.9854
2011-10-11 12:20:00,76.12,76.14,76.05,76.08,12655.489453758788,54.3324,54.3467,54.2824,54.3038,12655.4895
2011-10-11 12:30:00,76.1,76.14,75.69,75.69,27041.64413196322,54.3181,54.3467,54.0255,54.0255,27041.6441
2011-10-11 12:40:00,75.7,75.76,75.52,75.57,19578.15035154137,54.0326,54.0754,53.9041,53.9398,19578.1504
2011-10-11 12:50:00,75.55,75.9,75.53,75.84,15792.320173066522,53.9255,54.1754,53.9113,54.1325,15792.3202
2011-10-11 13:00:00,75.86,75.96,75.7,75.94,25202.812330989724,54.1468,54.2182,54.0326,54.2039,25202.8123
2011-10-11 13:10:00,75.93,75.97,75.58,75.89,20118.98323418064,54.1968,54.2253,53.947,54.1682,20118.9832
2011-10-11 13:20:00,75.93,76.03,75.76,75.94,14061.654948620877,54.1968,54.2682,54.0754,54.2039,14061.6549
2011-10-11 13:30:00,75.98,76.11,75.91,75.94,13196.322336398052,54.2325,54.3253,54.1825,54.2039,13196.3223
2011-10-11 13:40:00,75.97,75.97,75.65,75.74,28015.14332071389,54.2253,54.2253,53.9969,54.0612,28015.1433
2011-10-11 13:50:00,75.76,76.06,75.75,75.96,17631.15197404002,54.0754,54.2896,54.0683,54.2182,17631.152
2011-10-11 14:00:00,75.98,75.98,75.68,75.72,19253.65062195781,54.2325,54.2325,54.0183,54.0469,19253.6506
2011-10-11 14:10:00,75.68,75.8,75.65,75.73,18712.81773931855,54.0183,54.104,53.9969,54.054,18712.8177
2011-10-11 14:20:00,75.71,75.75,75.33,75.36,42076.79826933477,54.0397,54.0683,53.7685,53.7899,42076.7983
2011-10-11 14:30:00,75.35,75.54,75.22,75.23,28123.30989724175,53.7828,53.9184,53.69,53.6971,28123.3099
2011-10-11 14:40:00,75.23,75.38,75.08,75.12,31043.80746349378,53.6971,53.8042,53.5901,53.6186,31043.8075
2011-10-11 14:50:00,75.12,75.36,75.06,75.34,42293.13142239048,53.6186,53.7899,53.5758,53.7757,42293.1314
2011-10-11 15:00:00,75.35,75.62,75.34,75.53,42617.63115197404,53.7828,53.9755,53.7757,53.9113,42617.6312
2011-10-11 15:10:00,75.57,75.67,75.23,75.42,72363.43969713358,53.9398,54.0112,53.6971,53.8328,72363.4397
2011-10-11 15:20:00,75.42,75.61,75.1,75.21,73985.93834505137,53.8328,53.9684,53.6043,53.6829,73985.9383
2011-10-11 15:30:00,75.22,75.69,75.22,75.59,60897.78258518118,53.69,54.0255,53.69,53.9541,60897.7826
2011-10-11 15:40:00,75.61,75.76,75.47,75.61,80151.433207139,53.9684,54.0754,53.8684,53.9684,80151.4332
2011-10-11 15:50:00,75.61,75.69,75.41,75.53,114007.57166035696,53.9684,54.0255,53.8256,53.9113,114007.5717
2011-10-12 09:30:00,76.01,76.28,75.61,75.85,58626.28447809627,54.2539,54.4466,53.9684,54.1397,58626.2845
2011-10-12 09:40:00,75.85,76.1,75.63,75.86,38182.80151433207,54.1397,54.3181,53.9826,54.1468,38182.8015
2011-10-12 09:50:00,75.9,76.45,75.9,76.45,26933.47755543537,54.1754,54.5679,54.1754,54.5679,26933.4776
2011-10-12 10:00:00,76.42,76.44,76.13,76.35,14386.154678204435,54.5465,54.5608,54.3395,54.4966,14386.1547
2011-10-12 10:10:00,76.36,76.81,76.29,76.76,18604.6511627907,54.5037,54.8249,54.4537,54.7892,18604.6512
2011-10-12 10:20:00,76.75,77.06,76.61,77.02,23147.64737696052,54.7821,55.0033,54.6821,54.9748,23147.6474
2011-10-12 10:30:00,77.05,77.37,76.96,77.33,25094.64575446187,54.9962,55.2246,54.932,55.1961,25094.6458
2011-10-12 10:40:00,77.32,77.4,76.99,77.08,31692.806922660897,55.1889,55.246,54.9534,55.0176,31692.8069
2011-10-12 10:50:00,77.06,77.07,76.72,76.77,8220.65981611682,55.0033,55.0105,54.7607,54.7963,8220.6598
2011-10-12 11:00:00,76.73,77.01,76.73,77.01,14169.821525148727,54.7678,54.9677,54.7678,54.9677,14169.8215
2011-10-12 11:10:00,77.04,77.13,76.9,76.96,11573.82368848026,54.9891,55.0533,54.8891,54.932,11573.8237
2011-10-12 11:20:00,76.94,77.06,76.81,76.94,23796.646836127635,54.9177,55.0033,54.8249,54.9177,23796.6468
2011-10-12 11:30:00,76.92,77.18,76.89,76.9,16441.31963223364,54.9034,55.089,54.882,54.8891,16441.3196
2011-10-12 11:40:00,76.9,77.01,76.75,76.81,21416.98215251488,54.8891,54.9677,54.7821,54.8249,21416.9822
2011-10-12 11:50:00,76.79,76.89,76.6,76.64,25851.81179015684,54.8106,54.882,54.675,54.7036,25851.8118
2011-10-12 12:00:00,76.65,76.79,76.62,76.65,20118.98323418064,54.7107,54.8106,54.6893,54.7107,20118.9832
2011-10-12 12:10:00,76.63,76.83,76.57,76.75,12979.989183342346,54.6964,54.8392,54.6536,54.7821,12979.9892
2011-10-12 12:20:00,76.77,76.96,76.77,76.96,10924.824229313142,54.7963,54.932,54.7963,54.932,10924.8242
2011-10-12 12:30:00,76.94,77.01,76.87,76.87,18388.31800973499,54.9177,54.9677,54.8677,54.8677,18388.318
2011-10-12 12:40:00,76.87,76.98,76.77,76.98,25851.81179015684,54.8677,54.9462,54.7963,54.9462,25851.8118
2011-10-12 12:50:00,77.0,77.3,77.0,77.23,10167.658193618172,54.9605,55.1746,54.9605,55.1247,10167.6582
2011-10-12 13:00:00,77.23,77.29,77.12,77.15,42076.79826933477,55.1247,55.1675,55.0462,55.0676,42076.7983
2011-10-12 13:10:00,77.16,77.2,77.03,77.13,10924.824229313142,55.0747,55.1033,54.9819,55.0533,10924.8242
2011-10-12 13:20:00,77.13,77.23,77.02,77.06,21633.315305570577,55.0533,55.1247,54.9748,55.0033,21633.3153
2011-10-12 13:30:00,77.08,77.25,77.04,77.16,12439.156300703082,55.0176,55.139,54.9891,55.0747,12439.1563
2011-10-12 13:40:00,77.19,77.24,77.08,77.08,9518.658734451054,55.0961,55.1318,55.0176,55.0176,9518.6587
2011-10-12 13:50:00,77.08,77.17,76.98,77.08,13304.488912925906,55.0176,55.0819,54.9462,55.0176,13304.4889
2011-10-12 14:00:00,77.1,77.36,77.02,77.36,40346.13304488913,55.0319,55.2175,54.9748,55.2175,40346.133
2011-10-12 14:10:00,77.32,77.41,77.2,77.27,20876.14926987561,55.1889,55.2532,55.1033,55.1532,20876.1493
2011-10-12 14:20:00,77.25,77.3,77.12,77.22,31800.97349918875,55.139,55.1746,55.0462,55.1175,31800.9735
2011-10-12 14:30:00,77.28,77.45,77.2,77.23,32017.306652244457,55.1604,55.2817,55.1033,55.1247,32017.3067
2011-10-12 14:40:00,77.26,77.41,77.2,77.39,16441.31963223364,55.1461,55.2532,55.1033,55.2389,16441.3196
2011-10-12 14:50:00,77.39,77.4,77.01,77.08,46403.46133044889,55.2389,55.246,54.9677,55.0176,46403.4613
2011-10-12 15:00:00,77.07,77.09,76.51,76.6,104813.41265548945,55.0105,55.0248,54.6108,54.675,104813.4127
2011-10-12 15:10:00,76.59,76.67,76.43,76.58,42617.63115197404,54.6679,54.725,54.5537,54.6607,42617.6312
2011-10-12 15:20:00,76.6,76.85,76.49,76.81,28123.30989724175,54.675,54.8534,54.5965,54.8249,28123.3099
2011-10-12 15:30:00,76.8,77.04,76.67,76.97,80259.59978366684,54.8178,54.9891,54.725,54.9391,80259.5998
2011-10-12 15:40:00,76.96,77.2,76.47,76.59,88263.92644672796,54.932,55.1033,54.5822,54.6679,88263.9264
2011-10-12 15:50:00,76.61,76.81,76.5,76.58,118226.06814494322,54.6821,54.8249,54.6036,54.6607,118226.0681
2011-10-13 09:30:00,76.25,76.25,75.58,75.66,21525.148729042725,54.4252,54.4252,53.947,54.0041,21525.1487
2011-10-13 09:40:00,75.65,75.86,75.44,75.75,19037.317468902107,53.9969,54.1468,53.847,54.0683,19037.3175
2011-10-13 09:50:00,75.76,75.91,75.52,75.84,43807.46349378042,54.0754,54.1825,53.9041,54.1325,43807.4635
2011-10-13 10:00:00,75.79,75.96,75.53,75.76,18929.15089237425,54.0969,54.2182,53.9113,54.0754,18929.1509
2011-10-13 10:10:00,75.73,75.89,75.35,75.37,13196.322336398052,54.054,54.1682,53.7828,53.7971,13196.3223
2011-10-13 10:20:00,75.37,75.84,75.3,75.61,7571.660356949702,53.7971,54.1325,53.7471,53.9684,7571.6604
2011-10-13 10:30:00,75.61,75.93,75.61,75.91,15359.65386695511,53.9684,54.1968,53.9684,54.1825,15359.6539
2011-10-13 10:40:00,75.86,75.89,75.46,75.46,15251.487290427258,54.1468,54.1682,53.8613,53.8613,15251.4873
2011-10-13 10:50:00,75.43,75.68,75.43,75.55,18712.81773931855,53.8399,54.0183,53.8399,53.9255,18712.8177
2011-10-13 11:00:00,75.53,75.84,75.52,75.64,15684.153596538668,53.9113,54.1325,53.9041,53.9898,15684.1536
2011-10-13 11:10:00,75.67,75.97,75.54,75.59,15684.153596538668,54.0112,54.2253,53.9184,53.9541,15684.1536
2011-10-13 11:20:00,75.61,75.9,75.57,75.75,11790.156841535963,53.9684,54.1754,53.9398,54.0683,11790.1568
2011-10-13 11:30:00,75.77,76.08,75.76,76.01,6165.494862087615,54.0826,54.3038,54.0754,54.2539,6165.4949
2011-10-13 11:40:00,76.1,76.32,76.01,76.23,8220.65981611682,54.3181,54.4752,54.2539,54.4109,8220.6598
2011-10-13 11:50:00,76.2,76.23,76.11,76.14,10167.658193618172,54.3895,54.4109,54.3253,54.3467,10167.6582
2011-10-13 12:00:00,76.12,76.36,76.11,76.27,8328.826392644673,54.3324,54.5037,54.3253,54.4395,8328.8264
2011-10-13 12:10:00,76.24,76.24,75.98,76.01,10275.824770146024,54.418,54.418,54.2325,54.2539,10275.8248
2011-10-13 12:20:00,76.01,76.1,75.84,75.84,7030.8274743104375,54.2539,54.3181,54.1325,54.1325,7030.8275
2011-10-13 12:30:00,75.82,75.82,75.71,75.71,9085.992428339645,54.1183,54.1183,54.0397,54.0397,9085.9924
2011-10-13 12:40:00,75.74,75.96,75.65,75.95,17739.318550567874,54.0612,54.2182,53.9969,54.2111,17739.3186
2011-10-13 12:50:00,75.92,76.06,75.85,76.01,7138.994050838291,54.1896,54.2896,54.1397,54.2539,7138.9941
2011-10-13 13:00:00,75.98,76.15,75.82,76.13,10816.657652785289,54.2325,54.3538,54.1183,54.3395,10816.6577
2011-10-13 13:10:00,76.19,76.36,76.19,76.23,5949.161709031909,54.3824,54.5037,54.3824,54.4109,5949.1617
2011-10-13 13:20:00,76.22,76.46,76.16,76.43,12655.489453758788,54.4038,54.5751,54.3609,54.5537,12655.4895
2011-10-13 13:30:00,76.42,76.47,76.28,76.33,11249.3239588967,54.5465,54.5822,54.4466,54.4823,11249.324
2011-10-13 13:40:00,76.33,76.59,76.23,76.56,24553.812871822607,54.4823,54.6679,54.4109,54.6465,24553.8129
2011-10-13 13:50:00,76.58,76.58,76.29,76.34,13628.988642509465,54.6607,54.6607,54.4537,54.4894,13628.9886
2011-10-13 14:00:00,76.34,76.46,76.18,76.46,13628.988642509465,54.4894,54.5751,54.3752,54.5751,13628.9886
2011-10-13 14:10:00,76.41,76.48,76.33,76.43,15035.154137371552,54.5394,54.5894,54.4823,54.5537,15035.1541
2011-10-13 14:20:00,76.42,76.54,76.18,76.32,13737.155219037317,54.5465,54.6322,54.3752,54.4752,13737.1552
2011-10-13 14:30:00,76.29,76.49,76.26,76.35,19794.48350459708,54.4537,54.5965,54.4323,54.4966,19794.4835
2011-10-13 14:40:00,76.35,76.72,76.26,76.71,11249.3239588967,54.4966,54.7607,54.4323,54.7535,11249.324
2011-10-13 14:50:00,76.68,76.87,76.58,76.77,25851.81179015684,54.7321,54.8677,54.6607,54.7963,25851.8118
2011-10-13 15:00:00,76.74,76.96,76.73,76.84,20659.8161168199,54.7749,54.932,54.7678,54.8463,20659.8161
2011-10-13 15:10:00,76.81,76.84,76.63,76.75,24770.14602487831,54.8249,54.8463,54.6964,54.7821,24770.146
2011-10-13 15:20:00,76.78,76.79,76.32,76.35,22606.814494321254,54.8035,54.8106,54.4752,54.4966,22606.8145
2011-10-13 15:30:00,76.35,76.47,76.23,76.32,38074.63493780421,54.4966,54.5822,54.4109,54.4752,38074.6349
2011-10-13 15:40:00,76.3,76.55,76.27,76.49,40778.79935100054,54.4609,54.6393,54.4395,54.5965,40778.7994
2011-10-13 15:50:00,76.51,76.77,76.49,76.62,79394.26717144402,54.6108,54.7963,54.5965,54.6893,79394.2672
2011-10-14 09:30:00,77.47,77.63,77.34,77.57,28015.14332071389,55.296,55.4102,55.2032,55.3674,28015.1433
2011-10-14 09:40:00,77.58,77.98,77.44,77.81,23580.31368307193,55.3745,55.66,55.2746,55.5387,23580.3137
2011-10-14 09:50:00,77.81,77.93,77.54,77.66,28664.14277988101,55.5387,55.6243,55.346,55.4316,28664.1428
2011-10-14 10:00:00,77.63,77.72,77.4,77.72,13304.488912925906,55.4102,55.4744,55.246,55.4744,13304.4889
2011-10-14 10:10:00,77.7,77.74,77.56,77.68,21092.48242293132,55.4602,55.4887,55.3602,55.4459,21092.4824
2011-10-14 10:20:00,77.69,77.87,77.48,77.51,17739.318550567874,55.453,55.5815,55.3031,55.3245,17739.3186
2011-10-14 10:30:00,77.51,77.65,77.34,77.53,10059.491617090318,55.3245,55.4245,55.2032,55.3388,10059.4916
2011-10-14 10:40:00,77.46,77.57,77.26,77.48,8328.826392644673,55.2889,55.3674,55.1461,55.3031,8328.8264
2011-10-14 10:50:00,77.48,77.55,77.24,77.31,41535.96538669551,55.3031,55.3531,55.1318,55.1818,41535.9654
2011-10-14 11:00:00,77.32,77.37,77.08,77.21,15035.154137371552,55.1889,55.2246,55.0176,55.1104,15035.1541
2011-10-14 11:10:00,77.2,77.49,77.14,77.49,11249.3239588967,55.1033,55.3103,55.0604,55.3103,11249.324
2011-10-14 11:20:00,77.5,77.52,77.09,77.18,14818.820984315846,55.3174,55.3317,55.0248,55.089,14818.821
2011-10-14 11:30:00,77.2,77.48,77.18,77.33,13520.82206598161,55.1033,55.3031,55.089,55.1961,13520.8221
2011-10-14 11:40:00,77.32,77.49,77.26,77.32,11357.490535424551,55.1889,55.3103,55.1461,55.1889,11357.4905
2011-10-14 11:50:00,77.3,77.38,77.3,77.31,12222.823147647376,55.1746,55.2317,55.1746,55.1818,12222.8231
2011-10-14 12:00:00,77.31,77.32,77.13,77.3,24553.812871822607,55.1818,55.1889,55.0533,55.1746,24553.8129
2011-10-14 12:10:00,77.26,77.33,77.07,77.19,7571.660356949702,55.1461,55.1961,55.0105,55.0961,7571.6604
2011-10-14 12:20:00,77.2,77.28,77.09,77.16,7463.49378042185,55.1033,55.1604,55.0248,55.0747,7463.4938
2011-10-14 12:30:00,77.21,77.38,77.2,77.31,12871.822606814494,55.1104,55.2317,55.1033,55.1818,12871.8226
2011-10-14 12:40:00,77.29,77.36,77.25,77.31,9734.99188750676,55.1675,55.2175,55.139,55.1818,9734.9919
2011-10-14 12:50:00,77.32,77.36,77.25,77.3,17522.98539751217,55.1889,55.2175,55.139,55.1746,17522.9854
2011-10-14 13:00:00,77.28,77.43,77.28,77.35,16116.81990265008,55.1604,55.2674,55.1604,55.2103,16116.8199
2011-10-14 13:10:00,77.34,77.38,77.29,77.38,14602.48783126014,55.2032,55.2317,55.1675,55.2317,14602.4878
2011-10-14 13:20:00,77.35,77.37,77.29,77.3,6814.494321254732,55.2103,55.2246,55.1675,55.1746,6814.4943
2011-10-14 13:30:00,77.32,77.38,77.27,77.29,8436.992969172525,55.1889,55.2317,55.1532,55.1675,8436.993
2011-10-14 13:40:00,77.32,77.38,77.32,77.37,11141.157382368849,55.1889,55.2317,55.1889,55.2246,11141.1574
2011-10-14 13:50:00,77.35,77.5,77.33,77.44,35803.136830719304,55.2103,55.3174,55.1961,55.2746,35803.1368
2011-10-14 14:00:00,77.44,77.47,77.37,77.39,19469.98377501352,55.2746,55.296,55.2246,55.2389,19469.9838
2011-10-14 14:10:00,77.37,77.46,77.35,77.45,11790.156841535963,55.2246,55.2889,55.2103,55.2817,11790.1568
2011-10-14 14:20:00,77.44,77.45,77.37,77.42,11357.490535424551,55.2746,55.2817,55.2246,55.2603,11357.4905
2011-10-14 14:30:00,77.42,77.42,77.33,77.38,13845.32179556517,55.2603,55.2603,55.1961,55.2317,13845.3218
2011-10-14 14:40:00,77.38,77.45,77.32,77.33,16982.152514872905,55.2317,55.2817,55.1889,55.1961,16982.1525
2011-10-14 14:50:00,77.34,77.49,77.34,77.48,57328.28555976203,55.2032,55.3103,55.2032,55.3031,57328.2856
2011-10-14 15:00:00,77.49,77.5,77.39,77.4,27366.14386154678,55.3103,55.3174,55.2389,55.246,27366.1439
2011-10-14 15:10:00,77.45,77.5,77.36,77.49,16657.652785289345,55.2817,55.3174,55.2175,55.3103,16657.6528
2011-10-14 15:20:00,77.5,77.62,77.49,77.6,21525.148729042725,55.3174,55.4031,55.3103,55.3888,21525.1487
2011-10-14 15:30:00,77.61,77.79,77.51,77.52,65332.61222282315,55.3959,55.5244,55.3245,55.3317,65332.6122
2011-10-14 15:40:00,77.48,77.52,77.23,77.3,127961.06003244995,55.3031,55.3317,55.1247,55.1746,127961.06
2011-10-14 15:50:00,77.31,77.72,77.28,77.72,101243.9156300703,55.1818,55.4744,55.1604,55.4744,101243.9156
2011-10-17 09:30:00,77.63,77.68,77.3,77.47,38831.80097349919,55.4102,55.4459,55.1746,55.296,38831.801
2011-10-17 09:40:00,77.47,77.59,77.29,77.33,20227.14981070849,55.296,55.3816,55.1675,55.1961,20227.1498
2011-10-17 09:50:00,77.25,77.47,76.97,77.04,29853.9751216874,55.139,55.296,54.9391,54.9891,29853.9751
2011-10-17 10:00:00,77.0,77.21,77.0,77.1,15792.320173066522,54.9605,55.1104,54.9605,55.0319,15792.3202
2011-10-17 10:10:00,77.16,77.16,76.84,77.04,16441.31963223364,55.0747,55.0747,54.8463,54.9891,16441.3196
2011-10-17 10:20:00,77.05,77.1,76.75,76.75,33531.638723634394,54.9962,55.0319,54.7821,54.7821,33531.6387
2011-10-17 10:30:00,76.76,76.88,76.66,76.79,12439.156300703082,54.7892,54.8749,54.7178,54.8106,12439.1563
2011-10-17 10:40:00,76.73,76.77,76.51,76.65,34505.13791238507,54.7678,54.7963,54.6108,54.7107,34505.1379
2011-10-17 10:50:00,76.65,76.96,76.58,76.86,43266.630611141154,54.7107,54.932,54.6607,54.8606,43266.6306
2011-10-17 11:00:00,76.85,76.98,76.8,76.85,89345.5922120065,54.8534,54.9462,54.8178,54.8534,89345.5922
2011-10-17 11:10:00,76.84,76.88,76.72,76.73,34180.638182801515,54.8463,54.8749,54.7607,54.7678,34180.6382
2011-10-17 11:20:00,76.73,76.85,76.72,76.78,62520.28123309897,54.7678,54.8534,54.7607,54.8035,62520.2812
2011-10-17 11:30:00,76.83,76.92,76.72,76.86,56030.2866414278,54.8392,54.9034,54.7607,54.8606,56030.2866
2011-10-17 11:40:00,76.86,76.97,76.8,76.82,16982.152514872905,54.8606,54.9391,54.8178,54.832,16982.1525
2011-10-17 11:50:00,76.85,77.01,76.82,76.84,26284.478096268253,54.8534,54.9677,54.832,54.8463,26284.4781
2011-10-17 12:00:00,76.81,76.91,76.73,76.81,13088.1557598702,54.8249,54.8963,54.7678,54.8249,13088.1558
2011-10-17 12:10:00,76.81,76.87,76.63,76.85,10275.824770146024,54.8249,54.8677,54.6964,54.8534,10275.8248
2011-10-17 12:20:00,76.86,76.86,76.73,76.76,21633.315305570577,54.8606,54.8606,54.7678,54.7892,21633.3153
2011-10-17 12:30:00,76.75,76.78,76.63,76.65,19686.316928069227,54.7821,54.8035,54.6964,54.7107,19686.3169
2011-10-17 12:40:00,76.67,76.78,76.55,76.57,33747.9718766901,54.725,54.8035,54.6393,54.6536,33747.9719
2011-10-17 12:50:00,76.6,76.67,76.5,76.57,7679.826933477555,54.675,54.725,54.6036,54.6536,7679.8269
2011-10-17 13:00:00,76.56,76.68,76.44,76.64,20984.31584640346,54.6465,54.7321,54.5608,54.7036,20984.3158
2011-10-17 13:10:00,76.64,76.77,76.61,76.74,43591.13034072472,54.7036,54.7963,54.6821,54.7749,43591.1303
2011-10-17 13:20:00,76.8,76.83,76.67,76.69,20984.31584640346,54.8178,54.8392,54.725,54.7392,20984.3158
2011-10-17 13:30:00,76.69,76.69,76.36,76.52,17955.65170362358,54.7392,54.7392,54.5037,54.6179,17955.6517
2011-10-17 13:40:00,76.54,76.63,76.41,76.47,23363.980530016222,54.6322,54.6964,54.5394,54.5822,23363.9805
2011-10-17 13:50:00,76.42,76.58,76.34,76.42,26717.144402379665,54.5465,54.6607,54.4894,54.5465,26717.1444
2011-10-17 14:00:00,76.41,76.52,76.23,76.28,16657.652785289345,54.5394,54.6179,54.4109,54.4466,16657.6528
2011-10-17 14:10:00,76.29,76.41,76.26,76.35,18712.81773931855,54.4537,54.5394,54.4323,54.4966,18712.8177
2011-10-17 14:20:00,76.35,76.37,76.27,76.33,18820.984315846403,54.4966,54.5108,54.4395,54.4823,18820.9843
2011-10-17 14:30:00,76.33,76.35,76.14,76.17,16549.486208761493,54.4823,54.4966,54.3467,54.3681,16549.4862
2011-10-17 14:40:00,76.18,76.31,76.18,76.29,15684.153596538668,54.3752,54.468,54.3752,54.4537,15684.1536
2011-10-17 14:50:00,76.31,76.53,76.24,76.5,55381.28718226068,54.468,54.625,54.418,54.6036,55381.2872
2011-10-17 15:00:00,76.49,76.57,76.47,76.5,57760.951865873445,54.5965,54.6536,54.5822,54.6036,57760.9519
2011-10-17 15:10:00,76.49,76.73,76.49,76.59,35694.97025419145,54.5965,54.7678,54.5965,54.6679,35694.9703
2011-10-17 15:20:00,76.56,76.6,76.4,76.53,26825.31097890752,54.6465,54.675,54.5323,54.625,26825.311
2011-10-17 15:30:00,76.54,76.59,76.32,76.35,180205.5164954029,54.6322,54.6679,54.4752,54.4966,180205.5165
2011-10-17 15:40:00,76.34,76.83,76.33,76.65,163331.53055705785,54.4894,54.8392,54.4823,54.7107,163331.5306
2011-10-17 15:50:00,76.68,76.72,76.12,76.37,207247.16062736613,54.7321,54.7607,54.3324,54.5108,207247.1606
2011-10-18 09:30:00,76.37,76.66,76.29,76.61,21092.48242293132,54.5108,54.7178,54.4537,54.6821,21092.4824
2011-10-18 09:40:00,76.71,76.71,76.2,76.27,18929.15089237425,54.7535,54.7535,54.3895,54.4395,18929.1509
2011-10-18 09:50:00,76.23,76.23,75.62,75.86,13088.1557598702,54.4109,54.4109,53.9755,54.1468,13088.1558
2011-10-18 10:00:00,75.86,76.12,75.63,76.04,22931.31422390481,54.1468,54.3324,53.9826,54.2753,22931.3142
2011-10-18 10:10:00,75.99,76.22,75.87,75.87,19037.317468902107,54.2396,54.4038,54.154,54.154,19037.3175
2011-10-18 10:20:00,75.86,76.73,75.86,76.73,28772.30935640887,54.1468,54.7678,54.1468,54.7678,28772.3094
2011-10-18 10:30:00,76.75,76.89,76.68,76.72,21633.315305570577,54.7821,54.882,54.7321,54.7607,21633.3153
2011-10-18 10:40:00,76.72,77.36,76.69,77.35,35370.470524607896,54.7607,55.2175,54.7392,55.2103,35370.4705
2011-10-18 10:50:00,77.34,77.58,77.02,77.08,50513.7912385073,55.2032,55.3745,54.9748,55.0176,50513.7912
2011-10-18 11:00:00,77.08,77.34,76.84,77.29,27690.64359113034,55.0176,55.2032,54.8463,55.1675,27690.6436
2011-10-18 11:10:00,77.29,77.53,77.04,77.17,32341.806381828013,55.1675,55.3388,54.9891,55.0819,32341.8064
2011-10-18 11:20:00,77.15,77.22,76.84,76.91,9951.325040562466,55.0676,55.1175,54.8463,54.8963,9951.325
2011-10-18 11:30:00,76.9,77.55,76.9,77.5,13304.488912925906,54.8891,55.3531,54.8891,55.3174,13304.4889
2011-10-18 11:40:00,77.5,77.67,77.45,77.46,9734.99188750676,55.3174,55.4387,55.2817,55.2889,9734.9919
2011-10-18 11:50:00,77.48,77.56,77.31,77.31,26933.47755543537,55.3031,55.3602,55.1818,55.1818,26933.4776
2011-10-18 12:00:00,77.31,77.37,77.24,77.28,11357.490535424551,55.1818,55.2246,55.1318,55.1604,11357.4905
2011-10-18 12:10:00,77.27,77.31,77.1,77.1,7138.994050838291,55.1532,55.1818,55.0319,55.0319,7138.9941
2011-10-18 12:20:00,77.09,77.26,77.08,77.2,7355.327203893997,55.0248,55.1461,55.0176,55.1033,7355.3272
2011-10-18 12:30:00,77.23,77.54,77.16,77.5,9410.4921579232,55.1247,55.346,55.0747,55.3174,9410.4922
2011-10-18 12:40:00,77.56,77.83,77.56,77.76,12979.989183342346,55.3602,55.5529,55.3602,55.503,12979.9892
2011-10-18 12:50:00,77.69,77.71,77.61,77.68,6273.661438615468,55.453,55.4673,55.3959,55.4459,6273.6614
2011-10-18 13:00:00,77.65,77.73,77.6,77.64,16873.98593834505,55.4245,55.4816,55.3888,55.4173,16873.9859
2011-10-18 13:10:00,77.68,77.68,77.41,77.42,9085.992428339645,55.4459,55.4459,55.2532,55.2603,9085.9924
2011-10-18 13:20:00,77.37,77.46,77.2,77.45,11141.157382368849,55.2246,55.2889,55.1033,55.2817,11141.1574
2011-10-18 13:30:00,77.45,77.53,77.43,77.5,7679.826933477555,55.2817,55.3388,55.2674,55.3174,7679.8269
2011-10-18 13:40:00,77.49,77.49,77.23,77.34,14169.821525148727,55.3103,55.3103,55.1247,55.2032,14169.8215
2011-10-18 13:50:00,77.37,77.59,77.33,77.4,14386.154678204435,55.2246,55.3816,55.1961,55.246,14386.1547
2011-10-18 14:00:00,77.43,77.58,77.34,77.52,9734.99188750676,55.2674,55.3745,55.2032,55.3317,9734.9919
2011-10-18 14:10:00,77.55,77.78,77.55,77.58,14169.821525148727,55.3531,55.5173,55.3531,55.3745,14169.8215
2011-10-18 14:20:00,77.59,77.69,77.58,77.63,12006.489994591671,55.3816,55.453,55.3745,55.4102,12006.49
2011-10-18 14:30:00,77.63,77.75,77.48,77.48,17955.65170362358,55.4102,55.4958,55.3031,55.3031,17955.6517
2011-10-18 14:40:00,77.48,77.57,77.39,77.51,14169.821525148727,55.3031,55.3674,55.2389,55.3245,14169.8215
2011-10-18 14:50:00,77.54,77.8,77.46,77.75,35694.97025419145,55.346,55.5315,55.2889,55.4958,35694.9703
2011-10-18 15:00:00,77.77,78.55,77.76,78.44,54948.62087614927,55.5101,56.0669,55.503,55.9883,54948.6209
2011-10-18 15:10:00,78.48,78.98,78.46,78.46,93780.42184964844,56.0169,56.3738,56.0026,56.0026,93780.4218
2011-10-18 15:20:00,78.43,78.8,78.28,78.35,52028.12330989724,55.9812,56.2453,55.8741,55.9241,52028.1233
2011-10-18 15:30:00,78.34,78.94,78.31,78.84,154353.70470524608,55.917,56.3452,55.8956,56.2739,154353.7047
2011-10-18 15:40:00,78.82,79.21,78.73,79.1,168307.1930773391,56.2596,56.538,56.1953,56.4594,168307.1931
2011-10-18 15:50:00,79.14,79.25,78.65,78.9,229853.9751216874,56.488,56.5665,56.1382,56.3167,229853.9751
2011-10-19 09:30:00,78.8,78.8,78.1,78.49,16116.81990265008,56.2453,56.2453,55.7457,56.024,16116.8199
2011-10-19 09:40:00,78.41,78.41,77.79,77.79,15792.320173066522,55.9669,55.9669,55.5244,55.5244,15792.3202
2011-10-19 09:50:00,77.79,77.97,77.63,77.91,24553.812871822607,55.5244,55.6529,55.4102,55.61,24553.8129
2011-10-19 10:00:00,77.96,78.17,77.7,78.15,20551.64954029205,55.6457,55.7956,55.4602,55.7814,20551.6495
2011-10-19 10:10:00,78.18,78.52,78.18,78.44,9302.32558139535,55.8028,56.0455,55.8028,55.9883,9302.3256
2011-10-19 10:20:00,78.37,78.55,78.27,78.39,33423.47214710654,55.9384,56.0669,55.867,55.9527,33423.4721
2011-10-19 10:30:00,78.39,78.39,77.94,78.02,12330.98972417523,55.9527,55.9527,55.6315,55.6886,12330.9897
2011-10-19 10:40:00,78.04,78.2,77.94,78.04,13520.82206598161,55.7028,55.817,55.6315,55.7028,13520.8221
2011-10-19 10:50:00,78.06,78.16,77.94,78.01,12006.489994591671,55.7171,55.7885,55.6315,55.6814,12006.49
2011-10-19 11:00:00,78.04,78.04,77.78,77.87,13088.1557598702,55.7028,55.7028,55.5173,55.5815,13088.1558
2011-10-19 11:10:00,77.86,77.86,77.61,77.68,10600.324499729582,55.5744,55.5744,55.3959,55.4459,10600.3245
2011-10-19 11:20:00,77.64,78.06,77.55,78.01,22174.14818820984,55.4173,55.7171,55.3531,55.6814,22174.1482
2011-10-19 11:30:00,78.0,78.26,78.0,78.16,11032.990805840996,55.6743,55.8599,55.6743,55.7885,11032.9908
2011-10-19 11:40:00,78.19,78.25,78.03,78.03,9410.4921579232,55.8099,55.8527,55.6957,55.6957,9410.4922
2011-10-19 11:50:00,78.02,78.1,77.57,77.57,29204.97566252028,55.6886,55.7457,55.3674,55.3674,29204.9757
2011-10-19 12:00:00,77.62,77.92,77.59,77.69,16873.98593834505,55.4031,55.6172,55.3816,55.453,16873.9859
2011-10-19 12:10:00,77.69,77.88,77.62,77.87,18496.484586262843,55.453,55.5886,55.4031,55.5815,18496.4846
2011-10-19 12:20:00,77.85,78.08,77.8,77.92,7787.993510005408,55.5672,55.7314,55.5315,55.6172,7787.9935
2011-10-19 12:30:00,77.91,78.1,77.8,78.03,36884.80259599783,55.61,55.7457,55.5315,55.6957,36884.8026
2011-10-19 12:40:00,78.02,78.17,77.97,78.01,12763.656030286642,55.6886,55.7956,55.6529,55.6814,12763.656
2011-10-19 12:50:00,78.01,78.19,77.93,77.93,11790.156841535963,55.6814,55.8099,55.6243,55.6243,11790.1568
2011-10-19 13:00:00,77.9,78.14,77.9,78.14,6381.828015143321,55.6029,55.7742,55.6029,55.7742,6381.828
2011-10-19 13:10:00,78.11,78.2,78.07,78.1,8112.493239588966,55.7528,55.817,55.7243,55.7457,8112.4932
2011-10-19 13:20:00,78.06,78.2,78.03,78.03,8436.992969172525,55.7171,55.817,55.6957,55.6957,8436.993
2011-10-19 13:30:00,78.02,78.08,77.95,77.95,7571.660356949702,55.6886,55.7314,55.6386,55.6386,7571.6604
2011-10-19 13:40:00,77.94,77.95,77.69,77.8,8220.65981611682,55.6315,55.6386,55.453,55.5315,8220.6598
2011-10-19 13:50:00,77.76,77.86,77.71,77.76,9626.825310978908,55.503,55.5744,55.4673,55.503,9626.8253
2011-10-19 14:00:00,77.81,77.89,77.34,77.4,53001.62249864792,55.5387,55.5958,55.2032,55.246,53001.6225
2011-10-19 14:10:00,77.35,77.53,77.25,77.39,30394.808004326664,55.2103,55.3388,55.139,55.2389,30394.808
2011-10-19 14:20:00,77.34,77.38,76.95,76.99,28123.30989724175,55.2032,55.2317,54.9248,54.9534,28123.3099
2011-10-19 14:30:00,76.97,77.18,76.95,77.1,27798.8101676582,54.9391,55.089,54.9248,55.0319,27798.8102
2011-10-19 14:40:00,77.09,77.2,76.85,77.12,42076.79826933477,55.0248,55.1033,54.8534,55.0462,42076.7983
2011-10-19 14:50:00,77.09,77.11,76.78,76.8,24770.14602487831,55.0248,55.039,54.8035,54.8178,24770.146
2011-10-19 15:00:00,76.8,76.93,76.63,76.84,30394.808004326664,54.8178,54.9106,54.6964,54.8463,30394.808
2011-10-19 15:10:00,76.84,77.04,76.78,76.95,33423.47214710654,54.8463,54.9891,54.8035,54.9248,33423.4721
2011-10-19 15:20:00,76.95,77.02,76.72,76.72,31800.97349918875,54.9248,54.9748,54.7607,54.7607,31800.9735
2011-10-19 15:30:00,76.72,77.04,76.65,76.73,49323.95889670092,54.7607,54.9891,54.7107,54.7678,49323.9589
2011-10-19 15:40:00,76.71,77.07,76.47,77.01,83504.59707950243,54.7535,55.0105,54.5822,54.9677,83504.5971
2011-10-19 15:50:00,76.99,77.04,76.8,76.94,154570.03785830177,54.9534,54.9891,54.8178,54.9177,154570.0379
2011-10-20 09:30:00,77.18,77.9,76.68,76.96,46187.128177393184,55.089,55.6029,54.7321,54.932,46187.1282
2011-10-20 09:40:00,76.95,77.53,76.82,77.45,27582.47701460249,54.9248,55.3388,54.832,55.2817,27582.477
2011-10-20 09:50:00,77.35,77.47,77.24,77.38,38615.46782044348,55.2103,55.296,55.1318,55.2317,38615.4678
2011-10-20 10:00:00,77.44,78.11,77.43,77.77,55705.78691184424,55.2746,55.7528,55.2674,55.5101,55705.7869
2011-10-20 10:10:00,77.77,78.01,77.69,77.73,34180.638182801515,55.5101,55.6814,55.453,55.4816,34180.6382
2011-10-20 10:20:00,77.75,77.79,76.93,76.99,48350.45970795024,55.4958,55.5244,54.9106,54.9534,48350.4597
2011-10-20 10:30:00,76.99,77.69,76.96,77.58,56787.45267712277,54.9534,55.453,54.932,55.3745,56787.4527
2011-10-20 10:40:00,77.62,77.66,77.08,77.12,31800.97349918875,55.4031,55.4316,55.0176,55.0462,31800.9735
2011-10-20 10:50:00,77.12,77.24,76.75,76.75,38939.96755002704,55.0462,55.1318,54.7821,54.7821,38939.9676
2011-10-20 11:00:00,76.73,76.73,76.35,76.47,45862.62844780963,54.7678,54.7678,54.4966,54.5822,45862.6284
2011-10-20 11:10:00,76.46,76.54,76.23,76.3,37317.46890210925,54.5751,54.6322,54.4109,54.4609,37317.4689
2011-10-20 11:20:00,76.31,76.59,76.29,76.49,30394.808004326664,54.468,54.6679,54.4537,54.5965,30394.808
2011-10-20 11:30:00,76.47,76.72,76.34,76.59,23796.646836127635,54.5822,54.7607,54.4894,54.6679,23796.6468
2011-10-20 11:40:00,76.55,76.7,76.38,76.48,23255.81395348837,54.6393,54.7464,54.518,54.5894,23255.814
2011-10-20 11:50:00,76.47,76.47,75.96,75.98,38723.63439697133,54.5822,54.5822,54.2182,54.2325,38723.6344
2011-10-20 12:00:00,75.99,76.16,75.86,75.89,55164.95402920497,54.2396,54.3609,54.1468,54.1682,55164.954
2011-10-20 12:10:00,75.89,76.35,75.81,76.15,33964.30502974581,54.1682,54.4966,54.1111,54.3538,33964.305
2011-10-20 12:20:00,76.15,76.35,75.95,76.3,32882.63926446728,54.3538,54.4966,54.2111,54.4609,32882.6393
2011-10-20 12:30:00,76.28,76.5,76.28,76.41,12006.489994591671,54.4466,54.6036,54.4466,54.5394,12006.49
2011-10-20 12:40:00,76.41,76.42,76.31,76.33,14277.98810167658,54.5394,54.5465,54.468,54.4823,14277.9881
2011-10-20 12:50:00,76.32,76.82,76.29,76.69,13304.488912925906,54.4752,54.832,54.4537,54.7392,13304.4889
2011-10-20 13:00:00,76.73,76.9,76.59,76.72,12871.822606814494,54.7678,54.8891,54.6679,54.7607,12871.8226
2011-10-20 13:10:00,76.73,77.12,76.72,77.01,23039.480800432662,54.7678,55.0462,54.7607,54.9677,23039.4808
2011-10-20 13:20:00,77.01,77.43,77.01,77.31,43699.29691725257,54.9677,55.2674,54.9677,55.1818,43699.2969
2011-10-20 13:30:00,77.31,77.4,77.0,77.03,38399.13466738778,55.1818,55.246,54.9605,54.9819,38399.1347
2011-10-20 13:40:00,77.06,77.12,76.66,77.0,42293.13142239048,55.0033,55.0462,54.7178,54.9605,42293.1314
2011-10-20 13:50:00,77.0,77.16,76.71,76.71,59924.2833964305,54.9605,55.0747,54.7535,54.7535,59924.2834
2011-10-20 14:00:00,76.73,76.84,76.57,76.68,40021.63331530557,54.7678,54.8463,54.6536,54.7321,40021.6333
2011-10-20 14:10:00,76.74,76.79,76.6,76.76,13628.988642509465,54.7749,54.8106,54.675,54.7892,13628.9886
2011-10-20 14:20:00,76.72,76.96,76.72,76.95,22931.31422390481,54.7607,54.932,54.7607,54.9248,22931.3142
2011-10-20 14:30:00,76.94,76.97,76.74,76.96,71822.60681449431,54.9177,54.9391,54.7749,54.932,71822.6068
2011-10-20 14:40:00,76.97,77.17,76.92,77.14,42725.79772850189,54.9391,55.0819,54.9034,55.0604,42725.7977
2011-10-20 14:50:00,77.14,77.2,77.01,77.02,58193.61817198485,55.0604,55.1033,54.9677,54.9748,58193.6182
2011-10-20 15:00:00,77.03,77.13,76.92,77.09,46078.96160086533,54.9819,55.0533,54.9034,55.0248,46078.9616
2011-10-20 15:10:00,77.11,77.12,76.85,76.86,57977.28501892915,55.039,55.0462,54.8534,54.8606,57977.285
2011-10-20 15:20:00,76.85,76.87,76.61,76.76,84478.09626825311,54.8534,54.8677,54.6821,54.7892,84478.0963
2011-10-20 15:30:00,76.76,76.84,76.72,76.73,114440.23796646835,54.7892,54.8463,54.7607,54.7678,114440.238
2011-10-20 15:40:00,76.76,76.88,76.72,76.73,132936.7225527312,54.7892,54.8749,54.7607,54.7678,132936.7226
2011-10-20 15:50:00,76.72,76.93,76.59,76.79,163980.53001622498,54.7607,54.9106,54.6679,54.8106,163980.53
2011-10-21 09:30:00,74.79,78.1,74.79,75.5,328610.0594916171,53.3831,55.7457,53.3831,53.8899,328610.0595
2011-10-21 09:40:00,75.55,75.83,73.54,73.97,241427.79881016765,53.9255,54.1254,52.4909,52.7978,241427.7988
2011-10-21 09:50:00,73.96,73.98,72.8,73.78,267604.110329908,52.7906,52.8049,51.9627,52.6622,267604.1103
2011-10-21 10:00:00,73.78,74.32,73.65,74.25,237966.46836127635,52.6622,53.0476,52.5694,52.9976,237966.4684
2011-10-21 10:10:00,74.2,74.48,74.02,74.25,131638.72363439697,52.962,53.1618,52.8335,52.9976,131638.7236
2011-10-21 10:20:00,74.18,74.57,74.1,74.42,62412.11465657112,52.9477,53.226,52.8906,53.119,62412.1147
2011-10-21 10:30:00,74.44,75.02,74.23,74.92,102541.91454840454,53.1333,53.5472,52.9834,53.4759,102541.9145
2011-10-21 10:40:00,74.92,75.86,74.91,75.85,168199.02650081125,53.4759,54.1468,53.4687,54.1397,168199.0265
2011-10-21 10:50:00,75.88,77.12,75.66,76.35,179772.8501892915,54.1611,55.0462,54.0041,54.4966,179772.8502
2011-10-21 11:00:00,76.29,76.36,75.16,75.25,155759.87020010815,54.4537,54.5037,53.6472,53.7114,155759.8702
2011-10-21 11:10:00,75.24,75.45,75.18,75.44,86641.42779881017,53.7043,53.8542,53.6614,53.847,86641.4278
2011-10-21 11:20:00,75.32,75.82,75.32,75.58,59058.95078420768,53.7614,54.1183,53.7614,53.947,59058.9508
2011-10-21 11:30:00,75.55,75.86,75.29,75.35,52028.12330989724,53.9255,54.1468,53.74,53.7828,52028.1233
2011-10-21 11:40:00,75.37,75.79,75.37,75.6,23147.64737696052,53.7971,54.0969,53.7971,53.9612,23147.6474
2011-10-21 11:50:00,75.63,76.09,75.61,75.79,44348.29637641968,53.9826,54.311,53.9684,54.0969,44348.2964
2011-10-21 12:00:00,75.8,76.08,75.74,75.86,36776.63601946998,54.104,54.3038,54.0612,54.1468,36776.636
2011-10-21 12:10:00,75.86,75.99,75.84,75.86,29637.64196863169,54.1468,54.2396,54.1325,54.1468,29637.642
2011-10-21 12:20:00,75.85,75.9,75.49,75.54,93023.25581395348,54.1397,54.1754,53.8827,53.9184,93023.2558
2011-10-21 12:30:00,75.54,75.68,75.37,75.44,44240.12979989183,53.9184,54.0183,53.7971,53.847,44240.1298
2011-10-21 12:40:00,75.47,75.5,75.07,75.13,84910.76257436452,53.8684,53.8899,53.5829,53.6258,84910.7626
2011-10-21 12:50:00,75.11,75.37,75.04,75.33,67495.9437533802,53.6115,53.7971,53.5615,53.7685,67495.9438
2011-10-21 13:00:00,75.32,75.45,75.29,75.39,47593.29367225527,53.7614,53.8542,53.74,53.8113,47593.2937
2011-10-21 13:10:00,75.37,75.39,75.24,75.26,44564.62952947539,53.7971,53.8113,53.7043,53.7186,44564.6295
2011-10-21 13:20:00,75.26,75.36,75.25,75.33,45538.128718226064,53.7186,53.7899,53.7114,53.7685,45538.1287
2011-10-21 13:30:00,75.33,75.63,75.25,75.61,33315.30557057869,53.7685,53.9826,53.7114,53.9684,33315.3056
2011-10-21 13:40:00,75.59,75.66,75.37,75.66,42725.79772850189,53.9541,54.0041,53.7971,54.0041,42725.7977
2011-10-21 13:50:00,75.58,75.62,75.49,75.56,24986.47917793402,53.947,53.9755,53.8827,53.9327,24986.4792
2011-10-21 14:00:00,75.54,76.09,75.49,76.03,39805.30016224986,53.9184,54.311,53.8827,54.2682,39805.3002
2011-10-21 14:10:00,76.03,76.2,75.87,75.92,51379.12385073013,54.2682,54.3895,54.154,54.1896,51379.1239
2011-10-21 14:20:00,75.94,76.22,75.93,76.09,40346.13304488913,54.2039,54.4038,54.1968,54.311,40346.133
2011-10-21 14:30:00,76.09,76.2,75.99,76.16,45754.461871281776,54.311,54.3895,54.2396,54.3609,45754.4619
2011-10-21 14:40:00,76.15,76.46,76.12,76.29,62520.28123309897,54.3538,54.5751,54.3324,54.4537,62520.2812
2011-10-21 14:50:00,76.28,76.35,76.1,76.28,69983.77501352082,54.4466,54.4966,54.3181,54.4466,69983.775
2011-10-21 15:00:00,76.25,76.36,76.1,76.14,75824.77014602488,54.4252,54.5037,54.3181,54.3467,75824.7701
2011-10-21 15:10:00,76.13,76.29,76.09,76.2,51054.62412114657,54.3395,54.4537,54.311,54.3895,51054.6241
2011-10-21 15:20:00,76.18,76.34,76.13,76.14,68793.94267171444,54.3752,54.4894,54.3395,54.3467,68793.9427
2011-10-21 15:30:00,76.15,76.28,76.1,76.1,90968.09085992428,54.3538,54.4466,54.3181,54.3181,90968.0909
2011-10-21 15:40:00,76.11,76.29,76.0,76.27,116819.90265008112,54.3253,54.4537,54.2467,54.4395,116819.9027
2011-10-21 15:50:00,76.26,76.67,76.2,76.47,294862.087614927,54.4323,54.725,54.3895,54.5822,294862.0876
2011-10-24 09:30:00,76.42,77.16,75.95,77.04,63277.44726879394,54.5465,55.0747,54.2111,54.9891,63277.4473
2011-10-24 09:40:00,77.07,77.12,76.78,77.08,47160.62736614386,55.0105,55.0462,54.8035,55.0176,47160.6274
2011-10-24 09:50:00,77.08,77.13,76.95,77.09,25094.64575446187,55.0176,55.0533,54.9248,55.0248,25094.6458
2011-10-24 10:00:00,77.08,77.08,76.83,76.96,31043.80746349378,55.0176,55.0176,54.8392,54.932,31043.8075
2011-10-24 10:10:00,76.99,77.11,76.82,76.95,49215.79232017307,54.9534,55.039,54.832,54.9248,49215.7923
2011-10-24 10:20:00,76.91,77.0,76.47,76.86,66089.77825851811,54.8963,54.9605,54.5822,54.8606,66089.7783
2011-10-24 10:30:00,76.86,77.2,76.8,77.02,27474.31043807464,54.8606,55.1033,54.8178,54.9748,27474.3104
2011-10-24 10:40:00,77.02,77.18,76.94,77.02,21092.48242293132,54.9748,55.089,54.9177,54.9748,21092.4824
2011-10-24 10:50:00,76.97,77.07,76.72,76.72,12547.322877230936,54.9391,55.0105,54.7607,54.7607,12547.3229
2011-10-24 11:00:00,76.72,77.1,76.72,77.03,23580.31368307193,54.7607,55.0319,54.7607,54.9819,23580.3137
2011-10-24 11:10:00,77.02,77.18,76.96,77.08,17414.818820984314,54.9748,55.089,54.932,55.0176,17414.8188
2011-10-24 11:20:00,77.08,77.14,76.95,76.96,27149.81070849108,55.0176,55.0604,54.9248,54.932,27149.8107
2011-10-24 11:30:00,76.94,76.95,76.6,76.69,34829.63764196863,54.9177,54.9248,54.675,54.7392,34829.6376
2011-10-24 11:40:00,76.7,76.91,76.7,76.74,23580.31368307193,54.7464,54.8963,54.7464,54.7749,23580.3137
2011-10-24 11:50:00,76.78,76.91,76.77,76.88,29853.9751216874,54.8035,54.8963,54.7963,54.8749,29853.9751
2011-10-24 12:00:00,76.89,76.92,76.72,76.78,20767.98269334776,54.882,54.9034,54.7607,54.8035,20767.9827
2011-10-24 12:10:00,76.82,76.92,76.81,76.88,16657.652785289345,54.832,54.9034,54.8249,54.8749,16657.6528
2011-10-24 12:20:00,76.86,76.9,76.74,76.77,14061.654948620877,54.8606,54.8891,54.7749,54.7963,14061.6549
2011-10-24 12:30:00,76.77,76.8,76.62,76.7,51162.79069767442,54.7963,54.8178,54.6893,54.7464,51162.7907
2011-10-24 12:40:00,76.65,76.68,76.47,76.49,32125.47322877231,54.7107,54.7321,54.5822,54.5965,32125.4732
2011-10-24 12:50:00,76.47,76.61,76.47,76.58,19578.15035154137,54.5822,54.6821,54.5822,54.6607,19578.1504
2011-10-24 13:00:00,76.58,76.79,76.56,76.77,16873.98593834505,54.6607,54.8106,54.6465,54.7963,16873.9859
2011-10-24 13:10:00,76.77,76.88,76.77,76.86,18063.81828015144,54.7963,54.8749,54.7963,54.8606,18063.8183
2011-10-24 13:20:00,76.86,76.88,76.76,76.84,16116.81990265008,54.8606,54.8749,54.7892,54.8463,16116.8199
2011-10-24 13:30:00,76.85,76.91,76.84,76.88,19578.15035154137,54.8534,54.8963,54.8463,54.8749,19578.1504
2011-10-24 13:40:00,76.87,77.07,76.87,77.04,26284.478096268253,54.8677,55.0105,54.8677,54.9891,26284.4781
2011-10-24 13:50:00,77.06,77.06,76.93,76.99,24445.64629529475,55.0033,55.0033,54.9106,54.9534,24445.6463
2011-10-24 14:00:00,76.98,77.01,76.88,76.91,22714.981070849102,54.9462,54.9677,54.8749,54.8963,22714.9811
2011-10-24 14:10:00,76.91,76.93,76.72,76.73,29853.9751216874,54.8963,54.9106,54.7607,54.7678,29853.9751
2011-10-24 14:20:00,76.73,76.89,76.72,76.87,23039.480800432662,54.7678,54.882,54.7607,54.8677,23039.4808
2011-10-24 14:30:00,76.86,76.95,76.85,76.94,25202.812330989724,54.8606,54.9248,54.8534,54.9177,25202.8123
2011-10-24 14:40:00,76.94,76.95,76.85,76.88,32017.306652244457,54.9177,54.9248,54.8534,54.8749,32017.3067
2011-10-24 14:50:00,76.89,76.95,76.85,76.92,45105.462412114655,54.882,54.9248,54.8534,54.9034,45105.4624
2011-10-24 15:00:00,76.95,77.02,76.81,76.84,63601.9469983775,54.9248,54.9748,54.8249,54.8463,63601.947
2011-10-24 15:10:00,76.84,76.84,76.72,76.8,50838.290968090856,54.8463,54.8463,54.7607,54.8178,50838.291
2011-10-24 15:20:00,76.82,76.82,76.41,76.43,55489.453758788535,54.832,54.832,54.5394,54.5537,55489.4538
2011-10-24 15:30:00,76.43,76.72,76.43,76.63,84261.7631151974,54.5537,54.7607,54.5537,54.6964,84261.7631
2011-10-24 15:40:00,76.63,76.99,76.57,76.6,123418.06381828016,54.6964,54.9534,54.6536,54.675,123418.0638
2011-10-24 15:50:00,76.61,76.95,76.53,76.87,137912.38507301244,54.6821,54.9248,54.625,54.8677,137912.3851
2011-10-25 09:30:00,76.64,76.96,75.71,76.08,46727.961060032445,54.7036,54.932,54.0397,54.3038,46727.9611
2011-10-25 09:40:00,76.08,76.82,76.03,76.61,41103.2990805841,54.3038,54.832,54.2682,54.6821,41103.2991
2011-10-25 09:50:00,76.68,77.0,76.41,76.86,91184.42401298,54.7321,54.9605,54.5394,54.8606,91184.424
2011-10-25 10:00:00,76.85,76.96,76.01,76.25,56895.61925365062,54.8534,54.932,54.2539,54.4252,56895.6193
2011-10-25 10:10:00,76.25,76.7,76.2,76.7,42076.79826933477,54.4252,54.7464,54.3895,54.7464,42076.7983
2011-10-25 10:20:00,76.66,77.1,76.61,76.98,32449.972958355866,54.7178,55.0319,54.6821,54.9462,32449.973
2011-10-25 10:30:00,76.98,77.38,76.9,77.38,13953.488372093025,54.9462,55.2317,54.8891,55.2317,13953.4884
2011-10-25 10:40:00,77.38,77.42,77.16,77.22,22714.981070849102,55.2317,55.2603,55.0747,55.1175,22714.9811
2011-10-25 10:50:00,77.22,77.22,76.74,76.87,17090.319091400757,55.1175,55.1175,54.7749,54.8677,17090.3191
2011-10-25 11:00:00,76.79,76.95,76.72,76.95,30394.808004326664,54.8106,54.9248,54.7607,54.9248,30394.808
2011-10-25 11:10:00,76.9,77.06,76.83,76.87,18388.31800973499,54.8891,55.0033,54.8392,54.8677,18388.318
2011-10-25 11:20:00,76.89,77.12,76.84,77.12,26176.3115197404,54.882,55.0462,54.8463,55.0462,26176.3115
2011-10-25 11:30:00,77.1,77.34,77.05,77.24,16765.819361817197,55.0319,55.2032,54.9962,55.1318,16765.8194
2011-10-25 11:40:00,77.25,77.6,77.2,77.57,47376.960519199565,55.139,55.3888,55.1033,55.3674,47376.9605
2011-10-25 11:50:00,77.58,77.74,77.45,77.65,36992.969172525685,55.3745,55.4887,55.2817,55.4245,36992.9692
2011-10-25 12:00:00,77.66,77.94,77.57,77.87,23255.81395348837,55.4316,55.6315,55.3674,55.5815,23255.814
2011-10-25 12:10:00,77.87,78.02,77.83,78.02,32017.306652244457,55.5815,55.6886,55.5529,55.6886,32017.3067
2011-10-25 12:20:00,78.06,78.09,77.82,77.95,12439.156300703082,55.7171,55.7385,55.5458,55.6386,12439.1563
2011-10-25 12:30:00,78.0,78.02,77.74,77.75,14818.820984315846,55.6743,55.6886,55.4887,55.4958,14818.821
2011-10-25 12:40:00,77.75,77.75,77.35,77.36,14061.654948620877,55.4958,55.4958,55.2103,55.2175,14061.6549
2011-10-25 12:50:00,77.37,77.43,77.33,77.33,22065.98161168199,55.2246,55.2674,55.1961,55.1961,22065.9816
2011-10-25 13:00:00,77.33,77.61,77.33,77.58,27906.97674418605,55.1961,55.3959,55.1961,55.3745,27906.9767
2011-10-25 13:10:00,77.57,77.88,77.47,77.88,65981.61168199027,55.3674,55.5886,55.296,55.5886,65981.6117
2011-10-25 13:20:00,77.84,77.94,77.65,77.68,22282.314764737694,55.5601,55.6315,55.4245,55.4459,22282.3148
2011-10-25 13:30:00,77.65,77.65,77.33,77.46,62303.94808004327,55.4245,55.4245,55.1961,55.2889,62303.9481
2011-10-25 13:40:00,77.46,77.54,77.35,77.49,51919.956733369385,55.2889,55.346,55.2103,55.3103,51919.9567
2011-10-25 13:50:00,77.49,77.69,77.49,77.6,14386.154678204435,55.3103,55.453,55.3103,55.3888,14386.1547
2011-10-25 14:00:00,77.59,77.6,77.11,77.22,31909.1400757166,55.3816,55.3888,55.039,55.1175,31909.1401
2011-10-25 14:10:00,77.21,77.23,77.11,77.2,29962.14169821525,55.1104,55.1247,55.039,55.1033,29962.1417
2011-10-25 14:20:00,77.23,77.47,77.15,77.43,26608.977825851813,55.1247,55.296,55.0676,55.2674,26608.9778
2011-10-25 14:30:00,77.42,77.48,77.17,77.18,65548.94537587886,55.2603,55.3031,55.0819,55.089,65548.9454
2011-10-25 14:40:00,77.18,77.28,76.99,77.04,79394.26717144402,55.089,55.1604,54.9534,54.9891,79394.2672
2011-10-25 14:50:00,77.01,77.2,76.98,77.2,18496.484586262843,54.9677,55.1033,54.9462,55.1033,18496.4846
2011-10-25 15:00:00,77.17,77.28,77.11,77.12,47268.79394267171,55.0819,55.1604,55.039,55.0462,47268.7939
2011-10-25 15:10:00,77.1,77.15,76.86,76.9,21200.648999459165,55.0319,55.0676,54.8606,54.8891,21200.649
2011-10-25 15:20:00,76.88,76.88,76.44,76.49,84261.7631151974,54.8749,54.8749,54.5608,54.5965,84261.7631
2011-10-25 15:30:00,76.51,76.72,76.48,76.52,43374.797187669006,54.6108,54.7607,54.5894,54.6179,43374.7972
2011-10-25 15:40:00,76.54,76.65,76.31,76.38,38615.46782044348,54.6322,54.7107,54.468,54.518,38615.4678
2011-10-25 15:50:00,76.38,76.4,76.14,76.23,142239.04813412655,54.518,54.5323,54.3467,54.4109,142239.0481
2011-10-26 09:30:00,77.42,77.72,77.04,77.08,49432.12547322877,55.2603,55.4744,54.9891,55.0176,49432.1255
2011-10-26 09:40:00,77.08,77.19,76.8,76.89,30827.474310438072,55.0176,55.0961,54.8178,54.882,30827.4743
2011-10-26 09:50:00,76.89,77.14,76.8,77.09,53217.955651703625,54.882,55.0604,54.8178,55.0248,53217.9557
2011-10-26 10:00:00,77.09,77.17,76.93,77.08,39156.30070308274,55.0248,55.0819,54.9106,55.0176,39156.3007
2011-10-26 10:10:00,77.09,77.15,76.83,76.9,57977.28501892915,55.0248,55.0676,54.8392,54.8891,57977.285
2011-10-26 10:20:00,76.95,77.01,76.72,76.74,51162.79069767442,54.9248,54.9677,54.7607,54.7749,51162.7907
2011-10-26 10:30:00,76.79,76.95,76.56,76.87,31260.140616549485,54.8106,54.9248,54.6465,54.8677,31260.1406
2011-10-26 10:40:00,76.87,76.87,76.23,76.23,33639.80530016225,54.8677,54.8677,54.4109,54.4109,33639.8053
2011-10-26 10:50:00,76.23,76.27,75.76,75.81,95186.58734451054,54.4109,54.4395,54.0754,54.1111,95186.5873
2011-10-26 11:00:00,75.81,76.46,75.79,76.24,30719.30773391022,54.1111,54.5751,54.0969,54.418,30719.3077
2011-10-26 11:10:00,76.24,76.57,76.23,76.52,20984.31584640346,54.418,54.6536,54.4109,54.6179,20984.3158
2011-10-26 11:20:00,76.52,76.54,76.39,76.5,17090.319091400757,54.6179,54.6322,54.5251,54.6036,17090.3191
2011-10-26 11:30:00,76.52,76.7,76.47,76.47,17090.319091400757,54.6179,54.7464,54.5822,54.5822,17090.3191
2011-10-26 11:40:00,76.47,76.67,76.45,76.59,32233.63980530016,54.5822,54.725,54.5679,54.6679,32233.6398
2011-10-26 11:50:00,76.6,76.76,76.57,76.63,11573.82368848026,54.675,54.7892,54.6536,54.6964,11573.8237
2011-10-26 12:00:00,76.59,76.62,76.46,76.47,19037.317468902107,54.6679,54.6893,54.5751,54.5822,19037.3175
2011-10-26 12:10:00,76.47,76.49,76.31,76.49,11681.990265008111,54.5822,54.5965,54.468,54.5965,11681.9903
2011-10-26 12:20:00,76.49,76.57,76.32,76.51,17739.318550567874,54.5965,54.6536,54.4752,54.6108,17739.3186
2011-10-26 12:30:00,76.48,76.64,76.46,76.57,16657.652785289345,54.5894,54.7036,54.5751,54.6536,16657.6528
2011-10-26 12:40:00,76.57,76.69,76.47,76.65,13953.488372093025,54.6536,54.7392,54.5822,54.7107,13953.4884
2011-10-26 12:50:00,76.65,76.68,76.39,76.46,32233.63980530016,54.7107,54.7321,54.5251,54.5751,32233.6398
2011-10-26 13:00:00,76.43,76.47,76.3,76.3,13412.655489453758,54.5537,54.5822,54.4609,54.4609,13412.6555
2011-10-26 13:10:00,76.29,76.45,76.24,76.4,11141.157382368849,54.4537,54.5679,54.418,54.5323,11141.1574
2011-10-26 13:20:00,76.4,76.61,76.4,76.61,16549.486208761493,54.5323,54.6821,54.5323,54.6821,16549.4862
2011-10-26 13:30:00,76.57,77.24,76.57,77.2,44672.79610600325,54.6536,55.1318,54.6536,55.1033,44672.7961
2011-10-26 13:40:00,77.2,77.4,77.08,77.23,23688.480259599783,55.1033,55.246,55.0176,55.1247,23688.4803
2011-10-26 13:50:00,77.29,77.48,77.16,77.28,35803.136830719304,55.1675,55.3031,55.0747,55.1604,35803.1368
2011-10-26 14:00:00,77.34,77.79,77.34,77.78,33207.13899405084,55.2032,55.5244,55.2032,55.5173,33207.139
2011-10-26 14:10:00,77.73,77.82,77.59,77.59,26933.47755543537,55.4816,55.5458,55.3816,55.3816,26933.4776
2011-10-26 14:20:00,77.61,77.73,77.6,77.63,42184.96484586263,55.3959,55.4816,55.3888,55.4102,42184.9648
2011-10-26 14:30:00,77.63,78.06,77.61,78.03,33315.30557057869,55.4102,55.7171,55.3959,55.6957,33315.3056
2011-10-26 14:40:00,77.97,78.01,77.79,77.85,35154.13737155219,55.6529,55.6814,55.5244,55.5672,35154.1374
2011-10-26 14:50:00,77.85,78.04,77.76,77.95,35262.30394808004,55.5672,55.7028,55.503,55.6386,35262.3039
2011-10-26 15:00:00,78.0,78.16,77.92,78.07,37425.6354786371,55.6743,55.7885,55.6172,55.7243,37425.6355
2011-10-26 15:10:00,78.06,78.41,78.02,78.26,44348.29637641968,55.7171,55.9669,55.6886,55.8599,44348.2964
2011-10-26 15:20:00,78.25,78.37,78.05,78.26,58518.11790156841,55.8527,55.9384,55.71,55.8599,58518.1179
2011-10-26 15:30:00,78.29,78.59,78.18,78.48,79610.60032449973,55.8813,56.0954,55.8028,56.0169,79610.6003
2011-10-26 15:40:00,78.48,78.58,78.09,78.14,87614.92698756084,56.0169,56.0883,55.7385,55.7742,87614.927
2011-10-26 15:50:00,78.12,78.34,78.06,78.16,164845.8626284478,55.7599,55.917,55.7171,55.7885,164845.8626
2011-10-27 09:30:00,80.3,81.19,79.79,79.88,76581.93618171985,57.316,57.9512,56.9519,57.0162,76581.9362
2011-10-27 09:40:00,79.96,80.1,79.88,80.04,61005.94916170903,57.0733,57.1732,57.0162,57.1304,61005.9492
2011-10-27 09:50:00,80.12,80.12,79.7,79.8,28015.14332071389,57.1875,57.1875,56.8877,56.9591,28015.1433
2011-10-27 10:00:00,79.76,79.88,79.63,79.74,39588.96700919416,56.9305,57.0162,56.8377,56.9163,39588.967
2011-10-27 10:10:00,79.78,80.23,79.78,80.14,27149.81070849108,56.9448,57.266,56.9448,57.2018,27149.8107
2011-10-27 10:20:00,80.14,80.19,79.65,79.7,29962.14169821525,57.2018,57.2375,56.852,56.8877,29962.1417
2011-10-27 10:30:00,79.71,79.74,79.42,79.49,27906.97674418605,56.8948,56.9163,56.6878,56.7378,27906.9767
2011-10-27 10:40:00,79.5,79.78,79.43,79.72,52244.45646295295,56.7449,56.9448,56.695,56.902,52244.4565
2011-10-27 10:50:00,79.71,79.95,79.61,79.95,35154.13737155219,56.8948,57.0661,56.8235,57.0661,35154.1374
2011-10-27 11:00:00,79.96,80.26,79.85,80.12,30935.640886965928,57.0733,57.2874,56.9948,57.1875,30935.6409
2011-10-27 11:10:00,80.11,80.47,80.11,80.32,25419.145484045428,57.1803,57.4373,57.1803,57.3302,25419.1455
2011-10-27 11:20:00,80.33,80.36,80.17,80.28,43807.46349378042,57.3374,57.3588,57.2232,57.3017,43807.4635
2011-10-27 11:30:00,80.27,80.63,80.19,80.62,20118.98323418064,57.2946,57.5515,57.2375,57.5444,20118.9832
2011-10-27 11:40:00,80.54,80.65,80.45,80.56,16116.81990265008,57.4873,57.5658,57.423,57.5015,16116.8199
2011-10-27 11:50:00,80.55,80.85,80.51,80.72,26068.14494321255,57.4944,57.7085,57.4659,57.6158,26068.1449
2011-10-27 12:00:00,80.72,81.17,80.7,80.98,27257.97728501893,57.6158,57.9369,57.6015,57.8013,27257.9773
2011-10-27 12:10:00,81.0,81.04,80.89,81.0,17955.65170362358,57.8156,57.8442,57.7371,57.8156,17955.6517
2011-10-27 12:20:00,81.0,81.05,80.79,80.96,29529.47539210384,57.8156,57.8513,57.6657,57.7871,29529.4754
2011-10-27 12:30:00,80.93,81.08,80.89,81.0,15792.320173066522,57.7656,57.8727,57.7371,57.8156,15792.3202
2011-10-27 12:40:00,81.0,81.19,80.98,81.03,23580.31368307193,57.8156,57.9512,57.8013,57.837,23580.3137
2011-10-27 12:50:00,81.0,81.34,80.93,81.07,96809.08599242834,57.8156,58.0583,57.7656,57.8656,96809.086
2011-10-27 13:00:00,81.08,81.2,81.05,81.13,15359.65386695511,57.8727,57.9584,57.8513,57.9084,15359.6539
2011-10-27 13:10:00,81.14,81.39,81.14,81.32,32017.306652244457,57.9155,58.094,57.9155,58.044,32017.3067
2011-10-27 13:20:00,81.28,81.29,81.05,81.2,23255.81395348837,58.0155,58.0226,57.8513,57.9584,23255.814
2011-10-27 13:30:00,81.16,81.36,81.13,81.36,20984.31584640346,57.9298,58.0726,57.9084,58.0726,20984.3158
2011-10-27 13:40:00,81.34,81.37,81.17,81.32,26284.478096268253,58.0583,58.0797,57.9369,58.044,26284.4781
2011-10-27 13:50:00,81.33,81.51,81.27,81.45,28988.64250946457,58.0512,58.1796,58.0083,58.1368,28988.6425
2011-10-27 14:00:00,81.48,81.77,81.43,81.58,27690.64359113034,58.1582,58.3652,58.1225,58.2296,27690.6436
2011-10-27 14:10:00,81.59,81.93,81.58,81.86,70740.94104921579,58.2367,58.4794,58.2296,58.4295,70740.941
2011-10-27 14:20:00,81.87,82.19,81.86,82.17,51054.62412114657,58.4366,58.665,58.4295,58.6507,51054.6241
2011-10-27 14:30:00,82.19,82.19,81.8,82.17,50405.62466197945,58.665,58.665,58.3866,58.6507,50405.6247
2011-10-27 14:40:00,82.18,82.4,82.07,82.1,43050.29745808545,58.6579,58.8149,58.5793,58.6008,43050.2975
2011-10-27 14:50:00,82.04,82.27,82.03,82.23,45970.79502433748,58.5579,58.7221,58.5508,58.6935,45970.795
2011-10-27 15:00:00,82.24,82.46,82.22,82.33,47052.46078961601,58.7007,58.8577,58.6864,58.7649,47052.4608
2011-10-27 15:10:00,82.34,82.62,82.34,82.54,49215.79232017307,58.7721,58.9719,58.7721,58.9148,49215.7923
2011-10-27 15:20:00,82.55,82.72,82.4,82.4,96376.41968631692,58.922,59.0433,58.8149,58.8149,96376.4197
2011-10-27 15:30:00,82.37,82.45,82.12,82.24,109680.90859924284,58.7935,58.8506,58.615,58.7007,109680.9086
2011-10-27 15:40:00,82.25,82.43,81.69,81.92,157923.20173066523,58.7078,58.8363,58.3081,58.4723,157923.2017
2011-10-27 15:50:00,81.97,82.06,81.56,82.05,235154.13737155212,58.508,58.5722,58.2153,58.5651,235154.1374
2011-10-28 09:30:00,81.44,82.06,80.62,81.87,38074.63493780421,58.1297,58.5722,57.5444,58.4366,38074.6349
2011-10-28 09:40:00,82.01,82.17,81.75,82.07,63818.2801514332,58.5365,58.6507,58.3509,58.5793,63818.2802
2011-10-28 09:50:00,82.04,82.59,82.0,82.59,55922.12006489994,58.5579,58.9505,58.5294,58.9505,55922.1201
2011-10-28 10:00:00,82.59,82.82,82.33,82.65,44023.79664683613,58.9505,59.1147,58.7649,58.9933,44023.7966
2011-10-28 10:10:00,82.55,83.09,82.5,83.06,90859.92428339642,58.922,59.3074,58.8863,59.286,90859.9243
2011-10-28 10:20:00,83.09,83.19,82.43,82.43,30827.474310438072,59.3074,59.3788,58.8363,58.8363,30827.4743
2011-10-28 10:30:00,82.5,83.0,82.46,82.91,35262.30394808004,58.8863,59.2432,58.8577,59.1789,35262.3039
2011-10-28 10:40:00,82.93,82.93,82.53,82.57,23796.646836127635,59.1932,59.1932,58.9077,58.9362,23796.6468
2011-10-28 10:50:00,82.62,83.05,82.47,83.03,59924.2833964305,58.9719,59.2788,58.8649,59.2646,59924.2834
2011-10-28 11:00:00,83.01,83.06,82.78,82.99,30286.641427798808,59.2503,59.286,59.0861,59.236,30286.6414
2011-10-28 11:10:00,82.99,83.08,82.8,82.86,25310.978907517576,59.236,59.3003,59.1004,59.1432,25310.9789
2011-10-28 11:20:00,82.84,83.21,82.83,83.19,44780.9626825311,59.1289,59.393,59.1218,59.3788,44780.9627
2011-10-28 11:30:00,83.17,83.39,83.15,83.29,38074.63493780421,59.3645,59.5215,59.3502,59.4501,38074.6349
2011-10-28 11:40:00,83.28,83.28,83.04,83.08,29637.64196863169,59.443,59.443,59.2717,59.3003,29637.642
2011-10-28 11:50:00,83.09,83.15,82.82,82.97,44348.29637641968,59.3074,59.3502,59.1147,59.2217,44348.2964
2011-10-28 12:00:00,82.91,83.1,82.84,82.98,32449.972958355866,59.1789,59.3145,59.1289,59.2289,32449.973
2011-10-28 12:10:00,82.99,83.13,82.91,83.0,28123.30989724175,59.236,59.3359,59.1789,59.2432,28123.3099
2011-10-28 12:20:00,83.0,83.03,82.56,82.63,16549.486208761493,59.2432,59.2646,58.9291,58.9791,16549.4862
2011-10-28 12:30:00,82.63,82.72,82.56,82.56,33531.638723634394,58.9791,59.0433,58.9291,58.9291,33531.6387
2011-10-28 12:40:00,82.57,82.67,82.53,82.64,26608.977825851813,58.9362,59.0076,58.9077,58.9862,26608.9778
2011-10-28 12:50:00,82.65,82.78,82.56,82.73,26176.3115197404,58.9933,59.0861,58.9291,59.0504,26176.3115
2011-10-28 13:00:00,82.77,82.93,82.72,82.72,26176.3115197404,59.079,59.1932,59.0433,59.0433,26176.3115
2011-10-28 13:10:00,82.69,82.97,82.67,82.89,33856.13845321796,59.0219,59.2217,59.0076,59.1646,33856.1385
2011-10-28 13:20:00,82.85,83.15,82.85,83.15,26284.478096268253,59.1361,59.3502,59.1361,59.3502,26284.4781
2011-10-28 13:30:00,83.13,83.17,82.93,83.0,63818.2801514332,59.3359,59.3645,59.1932,59.2432,63818.2802
2011-10-28 13:40:00,83.01,83.02,82.43,82.7,86316.9280692266,59.2503,59.2574,58.8363,59.029,86316.9281
2011-10-28 13:50:00,82.63,82.79,82.57,82.57,19578.15035154137,58.9791,59.0933,58.9362,58.9362,19578.1504
2011-10-28 14:00:00,82.58,82.72,82.4,82.6,24121.146565711195,58.9434,59.0433,58.8149,58.9576,24121.1466
2011-10-28 14:10:00,82.6,82.64,82.39,82.42,11681.990265008111,58.9576,58.9862,58.8078,58.8292,11681.9903
2011-10-28 14:20:00,82.43,82.48,82.31,82.45,20010.816657652784,58.8363,58.872,58.7507,58.8506,20010.8167
2011-10-28 14:30:00,82.42,82.58,82.35,82.4,27690.64359113034,58.8292,58.9434,58.7792,58.8149,27690.6436
2011-10-28 14:40:00,82.4,82.52,82.34,82.43,22714.981070849102,58.8149,58.9005,58.7721,58.8363,22714.9811
2011-10-28 14:50:00,82.37,82.53,82.37,82.51,19361.817198485667,58.7935,58.9077,58.7935,58.8934,19361.8172
2011-10-28 15:00:00,82.5,82.72,82.49,82.62,41644.13196322336,58.8863,59.0433,58.8791,58.9719,41644.132
2011-10-28 15:10:00,82.59,82.6,82.42,82.47,30178.47485127096,58.9505,58.9576,58.8292,58.8649,30178.4749
2011-10-28 15:20:00,82.47,82.63,82.46,82.59,49756.62520281233,58.8649,58.9791,58.8577,58.9505,49756.6252
2011-10-28 15:30:00,82.58,82.7,82.43,82.66,50081.12493239589,58.9434,59.029,58.8363,59.0005,50081.1249
2011-10-28 15:40:00,82.66,82.72,82.53,82.7,63277.44726879394,59.0005,59.0433,58.9077,59.029,63277.4473
2011-10-28 15:50:00,82.72,82.84,82.63,82.66,97998.91833423472,59.0433,59.1289,58.9791,59.0005,97998.9183
2011-10-31 09:30:00,81.41,81.52,81.09,81.33,42833.96430502975,58.1083,58.1868,57.8798,58.0512,42833.9643
2011-10-31 09:40:00,81.4,81.47,80.88,80.93,28231.47647376961,58.1011,58.1511,57.73,57.7656,28231.4765
2011-10-31 09:50:00,80.94,81.06,80.88,80.95,80800.43266630611,57.7728,57.8584,57.73,57.7799,80800.4327
2011-10-31 10:00:00,80.97,81.17,80.89,81.17,35694.97025419145,57.7942,57.9369,57.7371,57.9369,35694.9703
2011-10-31 10:10:00,81.21,81.41,81.04,81.11,18496.484586262843,57.9655,58.1083,57.8442,57.8941,18496.4846
2011-10-31 10:20:00,81.09,81.2,80.99,81.2,25310.978907517576,57.8798,57.9584,57.8085,57.9584,25310.9789
2011-10-31 10:30:00,81.18,81.5,81.18,81.28,27798.8101676582,57.9441,58.1725,57.9441,58.0155,27798.8102
2011-10-31 10:40:00,81.32,81.32,81.07,81.12,28447.80962682531,58.044,58.044,57.8656,57.9013,28447.8096
2011-10-31 10:50:00,81.12,81.37,81.11,81.2,31151.974040021632,57.9013,58.0797,57.8941,57.9584,31151.974
2011-10-31 11:00:00,81.12,81.29,81.04,81.21,18388.31800973499,57.9013,58.0226,57.8442,57.9655,18388.318
2011-10-31 11:10:00,81.22,81.23,80.63,80.63,30178.47485127096,57.9726,57.9798,57.5515,57.5515,30178.4749
2011-10-31 11:20:00,80.63,80.92,80.57,80.87,26717.144402379665,57.5515,57.7585,57.5087,57.7228,26717.1444
2011-10-31 11:30:00,80.83,80.88,80.71,80.75,15684.153596538668,57.6943,57.73,57.6086,57.6372,15684.1536
2011-10-31 11:40:00,80.72,81.03,80.72,81.03,30178.47485127096,57.6158,57.837,57.6158,57.837,30178.4749
2011-10-31 11:50:00,80.98,81.07,80.85,80.96,27582.47701460249,57.8013,57.8656,57.7085,57.7871,27582.477
2011-10-31 12:00:00,80.93,80.94,80.67,80.72,21200.648999459165,57.7656,57.7728,57.5801,57.6158,21200.649
2011-10-31 12:10:00,80.69,80.83,80.42,80.47,28231.47647376961,57.5943,57.6943,57.4016,57.4373,28231.4765
2011-10-31 12:20:00,80.45,80.5,80.13,80.14,35262.30394808004,57.423,57.4587,57.1946,57.2018,35262.3039
2011-10-31 12:30:00,80.14,80.23,80.03,80.16,33856.13845321796,57.2018,57.266,57.1232,57.216,33856.1385
2011-10-31 12:40:00,80.14,80.36,80.14,80.34,10708.491076257436,57.2018,57.3588,57.2018,57.3445,10708.4911
2011-10-31 12:50:00,80.34,80.34,80.19,80.25,37101.135749053545,57.3445,57.3445,57.2375,57.2803,37101.1357
2011-10-31 13:00:00,80.24,80.43,80.15,80.25,25959.97836668469,57.2731,57.4088,57.2089,57.2803,25959.9784
2011-10-31 13:10:00,80.27,80.37,80.24,80.28,17306.65224445646,57.2946,57.3659,57.2731,57.3017,17306.6522
2011-10-31 13:20:00,80.25,80.36,80.18,80.21,17631.15197404002,57.2803,57.3588,57.2303,57.2517,17631.152
2011-10-31 13:30:00,80.19,80.52,80.12,80.5,16657.652785289345,57.2375,57.473,57.1875,57.4587,16657.6528
2011-10-31 13:40:00,80.5,80.64,80.47,80.63,13953.488372093025,57.4587,57.5586,57.4373,57.5515,13953.4884
2011-10-31 13:50:00,80.65,80.88,80.62,80.68,68036.77663601947,57.5658,57.73,57.5444,57.5872,68036.7766
2011-10-31 14:00:00,80.69,80.75,80.53,80.56,11573.82368848026,57.5943,57.6372,57.4801,57.5015,11573.8237
2011-10-31 14:10:00,80.57,80.59,80.45,80.52,16873.98593834505,57.5087,57.523,57.423,57.473,16873.9859
2011-10-31 14:20:00,80.56,80.67,80.35,80.54,19469.98377501352,57.5015,57.5801,57.3517,57.4873,19469.9838
2011-10-31 14:30:00,80.55,80.57,80.21,80.27,17631.15197404002,57.4944,57.5087,57.2517,57.2946,17631.152
2011-10-31 14:40:00,80.28,80.51,80.21,80.42,26608.977825851813,57.3017,57.4659,57.2517,57.4016,26608.9778
2011-10-31 14:50:00,80.45,80.57,80.37,80.37,22606.814494321254,57.423,57.5087,57.3659,57.3659,22606.8145
2011-10-31 15:00:00,80.36,80.36,80.14,80.15,28447.80962682531,57.3588,57.3588,57.2018,57.2089,28447.8096
2011-10-31 15:10:00,80.14,80.29,79.9,79.9,32666.306111411574,57.2018,57.3088,57.0305,57.0305,32666.3061
2011-10-31 15:20:00,79.87,80.14,79.87,79.9,36127.63656030287,57.009,57.2018,57.009,57.0305,36127.6366
2011-10-31 15:30:00,79.89,80.12,79.83,80.05,57760.951865873445,57.0233,57.1875,56.9805,57.1375,57760.9519
2011-10-31 15:40:00,80.05,80.07,79.78,79.86,76798.26933477556,57.1375,57.1518,56.9448,57.0019,76798.2693
2011-10-31 15:50:00,79.87,80.05,79.61,79.61,158464.03461330448,57.009,57.1375,56.8235,56.8235,158464.0346
2011-11-01 09:30:00,76.72,76.91,75.92,76.28,76690.1027582477,54.7607,54.8963,54.1896,54.4466,76690.1028
2011-11-01 09:40:00,76.28,76.79,76.23,76.3,49215.79232017307,54.4466,54.8106,54.4109,54.4609,49215.7923
2011-11-01 09:50:00,76.3,76.81,76.29,76.81,70957.2742022715,54.4609,54.8249,54.4537,54.8249,70957.2742
2011-11-01 10:00:00,76.82,77.17,76.34,76.98,70957.2742022715,54.832,55.0819,54.4894,54.9462,70957.2742
2011-11-01 10:10:00,76.96,77.37,76.84,77.15,27798.8101676582,54.932,55.2246,54.8463,55.0676,27798.8102
2011-11-01 10:20:00,77.09,77.68,76.88,77.57,56571.11952406706,55.0248,55.4459,54.8749,55.3674,56571.1195
2011-11-01 10:30:00,77.57,77.92,77.46,77.69,29529.47539210384,55.3674,55.6172,55.2889,55.453,29529.4754
2011-11-01 10:40:00,77.68,77.77,77.54,77.68,34180.638182801515,55.4459,55.5101,55.346,55.4459,34180.6382
2011-11-01 10:50:00,77.65,77.87,77.51,77.54,20767.98269334776,55.4245,55.5815,55.3245,55.346,20767.9827
2011-11-01 11:00:00,77.51,77.65,77.27,77.45,18712.81773931855,55.3245,55.4245,55.1532,55.2817,18712.8177
2011-11-01 11:10:00,77.45,78.12,77.45,78.06,33964.30502974581,55.2817,55.7599,55.2817,55.7171,33964.305
2011-11-01 11:20:00,78.06,78.06,77.68,77.76,18929.15089237425,55.7171,55.7171,55.4459,55.503,18929.1509
2011-11-01 11:30:00,77.72,77.79,77.3,77.4,31909.1400757166,55.4744,55.5244,55.1746,55.246,31909.1401
2011-11-01 11:40:00,77.4,77.43,77.09,77.26,34721.471065440775,55.246,55.2674,55.0248,55.1461,34721.4711
2011-11-01 11:50:00,77.31,77.32,77.03,77.2,21416.98215251488,55.1818,55.1889,54.9819,55.1033,21416.9822
2011-11-01 12:00:00,77.18,77.35,76.89,77.26,23580.31368307193,55.089,55.2103,54.882,55.1461,23580.3137
2011-11-01 12:10:00,77.21,77.45,76.96,77.01,24337.4797187669,55.1104,55.2817,54.932,54.9677,24337.4797
2011-11-01 12:20:00,77.02,77.28,76.9,77.15,19469.98377501352,54.9748,55.1604,54.8891,55.0676,19469.9838
2011-11-01 12:30:00,77.15,77.43,77.03,77.37,19578.15035154137,55.0676,55.2674,54.9819,55.2246,19578.1504
2011-11-01 12:40:00,77.38,77.55,77.24,77.45,61763.115197404,55.2317,55.3531,55.1318,55.2817,61763.1152
2011-11-01 12:50:00,77.41,77.42,77.15,77.2,8436.992969172525,55.2532,55.2603,55.0676,55.1033,8436.993
2011-11-01 13:00:00,77.17,77.48,77.05,77.33,23039.480800432662,55.0819,55.3031,54.9962,55.1961,23039.4808
2011-11-01 13:10:00,77.29,77.47,77.27,77.41,13196.322336398052,55.1675,55.296,55.1532,55.2532,13196.3223
2011-11-01 13:20:00,77.34,77.95,77.03,77.89,27474.31043807464,55.2032,55.6386,54.9819,55.5958,27474.3104
2011-11-01 13:30:00,77.9,78.24,77.68,77.93,53542.45538128718,55.6029,55.8456,55.4459,55.6243,53542.4554
2011-11-01 13:40:00,77.94,78.43,77.9,78.14,15359.65386695511,55.6315,55.9812,55.6029,55.7742,15359.6539
2011-11-01 13:50:00,78.14,78.42,77.69,77.91,29853.9751216874,55.7742,55.9741,55.453,55.61,29853.9751
2011-11-01 14:00:00,77.87,78.31,77.82,78.31,33531.638723634394,55.5815,55.8956,55.5458,55.8956,33531.6387
2011-11-01 14:10:00,78.31,78.43,78.0,78.17,30178.47485127096,55.8956,55.9812,55.6743,55.7956,30178.4749
2011-11-01 14:20:00,78.18,78.69,78.14,78.4,43591.13034072472,55.8028,56.1668,55.7742,55.9598,43591.1303
2011-11-01 14:30:00,78.38,78.51,78.05,78.1,26717.144402379665,55.9455,56.0383,55.71,55.7457,26717.1444
2011-11-01 14:40:00,78.08,78.25,78.0,78.01,35911.30340724716,55.7314,55.8527,55.6743,55.6814,35911.3034
2011-11-01 14:50:00,78.02,78.18,77.76,77.82,25851.81179015684,55.6886,55.8028,55.503,55.5458,25851.8118
2011-11-01 15:00:00,77.83,77.94,77.37,77.42,41752.29853975122,55.5529,55.6315,55.2246,55.2603,41752.2985
2011-11-01 15:10:00,77.43,77.65,77.27,77.46,41968.63169280692,55.2674,55.4245,55.1532,55.2889,41968.6317
2011-11-01 15:20:00,77.45,77.57,77.05,77.34,51703.62358031368,55.2817,55.3674,54.9962,55.2032,51703.6236
2011-11-01 15:30:00,77.22,77.69,77.19,77.63,50081.12493239589,55.1175,55.453,55.0961,55.4102,50081.1249
2011-11-01 15:40:00,77.61,77.62,76.79,77.07,97890.75175770686,55.3959,55.4031,54.8106,55.0105,97890.7518
2011-11-01 15:50:00,77.06,77.08,76.61,76.9,168956.19253650622,55.0033,55.0176,54.6821,54.8891,168956.1925
2011-11-02 09:30:00,77.95,78.42,77.73,78.23,29096.809085992427,55.6386,55.9741,55.4816,55.8385,29096.8091
2011-11-02 09:40:00,78.18,78.46,78.14,78.46,16982.152514872905,55.8028,56.0026,55.7742,56.0026,16982.1525
2011-11-02 09:50:00,78.37,78.49,78.21,78.41,38939.96755002704,55.9384,56.024,55.8242,55.9669,38939.9676
2011-11-02 10:00:00,78.41,78.55,78.14,78.53,20551.64954029205,55.9669,56.0669,55.7742,56.0526,20551.6495
2011-11-02 10:10:00,78.53,78.64,78.4,78.55,10059.491617090318,56.0526,56.1311,55.9598,56.0669,10059.4916
2011-11-02 10:20:00,78.5,78.62,78.32,78.41,14169.821525148727,56.0312,56.1168,55.9027,55.9669,14169.8215
2011-11-02 10:30:00,78.38,78.52,78.2,78.49,17414.818820984314,55.9455,56.0455,55.817,56.024,17414.8188
2011-11-02 10:40:00,78.49,78.8,78.48,78.8,16873.98593834505,56.024,56.2453,56.0169,56.2453,16873.9859
2011-11-02 10:50:00,78.8,79.04,78.73,78.9,14277.98810167658,56.2453,56.4166,56.1953,56.3167,14277.9881
2011-11-02 11:00:00,78.9,78.98,78.8,78.86,21633.315305570577,56.3167,56.3738,56.2453,56.2881,21633.3153
2011-11-02 11:10:00,78.87,78.91,78.66,78.89,12547.322877230936,56.2953,56.3238,56.1454,56.3095,12547.3229
2011-11-02 11:20:00,78.89,78.93,78.67,78.68,11141.157382368849,56.3095,56.3381,56.1525,56.1597,11141.1574
2011-11-02 11:30:00,78.69,78.73,78.43,78.43,8869.659275283937,56.1668,56.1953,55.9812,55.9812,8869.6593
2011-11-02 11:40:00,78.48,78.54,78.34,78.35,11357.490535424551,56.0169,56.0597,55.917,55.9241,11357.4905
2011-11-02 11:50:00,78.35,78.36,78.2,78.2,8436.992969172525,55.9241,55.9312,55.817,55.817,8436.993
2011-11-02 12:00:00,78.21,78.28,78.1,78.18,14710.654407787992,55.8242,55.8741,55.7457,55.8028,14710.6544
2011-11-02 12:10:00,78.19,78.4,78.12,78.16,13196.322336398052,55.8099,55.9598,55.7599,55.7885,13196.3223
2011-11-02 12:20:00,78.17,78.25,78.07,78.19,7787.993510005408,55.7956,55.8527,55.7243,55.8099,7787.9935
2011-11-02 12:30:00,78.24,78.34,77.95,78.23,19253.65062195781,55.8456,55.917,55.6386,55.8385,19253.6506
2011-11-02 12:40:00,78.24,78.49,77.87,77.87,11249.3239588967,55.8456,56.024,55.5815,55.5815,11249.324
2011-11-02 12:50:00,77.87,78.06,77.81,77.81,16549.486208761493,55.5815,55.7171,55.5387,55.5387,16549.4862
2011-11-02 13:00:00,77.82,77.86,77.43,77.64,21957.815035154137,55.5458,55.5744,55.2674,55.4173,21957.815
2011-11-02 13:10:00,77.64,77.85,77.61,77.73,18820.984315846403,55.4173,55.5672,55.3959,55.4816,18820.9843
2011-11-02 13:20:00,77.73,77.99,77.5,77.94,41968.63169280692,55.4816,55.6672,55.3174,55.6315,41968.6317
2011-11-02 13:30:00,77.94,78.15,77.86,78.1,41535.96538669551,55.6315,55.7814,55.5744,55.7457,41535.9654
2011-11-02 13:40:00,78.11,78.39,78.03,78.29,11573.82368848026,55.7528,55.9527,55.6957,55.8813,11573.8237
2011-11-02 13:50:00,78.29,78.29,77.9,77.97,13412.655489453758,55.8813,55.8813,55.6029,55.6529,13412.6555
2011-11-02 14:00:00,77.91,78.18,77.75,78.06,23147.64737696052,55.61,55.8028,55.4958,55.7171,23147.6474
2011-11-02 14:10:00,78.04,78.22,77.84,78.1,16982.152514872905,55.7028,55.8313,55.5601,55.7457,16982.1525
2011-11-02 14:20:00,78.1,78.27,78.06,78.15,31043.80746349378,55.7457,55.867,55.7171,55.7814,31043.8075
2011-11-02 14:30:00,78.15,78.47,78.06,78.21,23688.480259599783,55.7814,56.0098,55.7171,55.8242,23688.4803
2011-11-02 14:40:00,78.22,78.36,78.08,78.33,17955.65170362358,55.8313,55.9312,55.7314,55.9098,17955.6517
2011-11-02 14:50:00,78.33,78.56,78.32,78.36,19253.65062195781,55.9098,56.074,55.9027,55.9312,19253.6506
2011-11-02 15:00:00,78.39,78.67,78.18,78.5,22498.6479177934,55.9527,56.1525,55.8028,56.0312,22498.6479
2011-11-02 15:10:00,78.48,78.65,78.41,78.65,25419.145484045428,56.0169,56.1382,55.9669,56.1382,25419.1455
2011-11-02 15:20:00,78.65,78.85,78.55,78.62,30719.30773391022,56.1382,56.281,56.0669,56.1168,30719.3077
2011-11-02 15:30:00,78.62,78.75,78.31,78.57,36452.13628988642,56.1168,56.2096,55.8956,56.0811,36452.1363
2011-11-02 15:40:00,78.6,78.76,78.31,78.36,64683.61276365603,56.1026,56.2168,55.8956,55.9312,64683.6128
2011-11-02 15:50:00,78.37,78.68,78.35,78.57,132179.55651703622,55.9384,56.1597,55.9241,56.0811,132179.5565
2011-11-03 09:30:00,79.71,79.83,79.17,79.39,31800.97349918875,56.8948,56.9805,56.5094,56.6664,31800.9735
2011-11-03 09:40:00,79.36,79.57,79.16,79.26,13845.32179556517,56.645,56.7949,56.5023,56.5736,13845.3218
2011-11-03 09:50:00,79.24,79.25,78.88,79.11,23255.81395348837,56.5594,56.5665,56.3024,56.4666,23255.814
2011-11-03 10:00:00,79.11,79.14,78.34,78.94,40562.46619794484,56.4666,56.488,55.917,56.3452,40562.4662
2011-11-03 10:10:00,79.0,79.22,78.72,79.16,16333.153055705789,56.3881,56.5451,56.1882,56.5023,16333.1531
2011-11-03 10:20:00,79.14,79.3,79.0,79.13,7355.327203893997,56.488,56.6022,56.3881,56.4809,7355.3272
2011-11-03 10:30:00,79.16,79.35,79.01,79.01,10924.824229313142,56.5023,56.6379,56.3952,56.3952,10924.8242
2011-11-03 10:40:00,79.1,79.63,79.1,79.46,35262.30394808004,56.4594,56.8377,56.4594,56.7164,35262.3039
2011-11-03 10:50:00,79.5,79.64,79.38,79.38,18820.984315846403,56.7449,56.8449,56.6593,56.6593,18820.9843
2011-11-03 11:00:00,79.38,79.51,79.14,79.19,25959.97836668469,56.6593,56.7521,56.488,56.5237,25959.9784
2011-11-03 11:10:00,79.16,79.63,79.15,79.58,12871.822606814494,56.5023,56.8377,56.4951,56.802,12871.8226
2011-11-03 11:20:00,79.59,79.85,79.49,79.8,15143.320713899404,56.8092,56.9948,56.7378,56.9591,15143.3207
2011-11-03 11:30:00,79.81,79.86,79.46,79.47,14277.98810167658,56.9662,57.0019,56.7164,56.7235,14277.9881
2011-11-03 11:40:00,79.41,79.52,79.28,79.41,10167.658193618172,56.6807,56.7592,56.5879,56.6807,10167.6582
2011-11-03 11:50:00,79.41,79.54,79.14,79.14,11573.82368848026,56.6807,56.7735,56.488,56.488,11573.8237
2011-11-03 12:00:00,79.15,79.5,79.15,79.45,29313.14223904813,56.4951,56.7449,56.4951,56.7093,29313.1422
2011-11-03 12:10:00,79.46,79.52,79.23,79.38,7355.327203893997,56.7164,56.7592,56.5522,56.6593,7355.3272
2011-11-03 12:20:00,79.39,79.53,79.26,79.5,7896.160086533261,56.6664,56.7664,56.5736,56.7449,7896.1601
2011-11-03 12:30:00,79.51,79.51,79.17,79.2,14494.321254732287,56.7521,56.7521,56.5094,56.5308,14494.3213
2011-11-03 12:40:00,79.21,79.65,79.18,79.64,13737.155219037317,56.538,56.852,56.5165,56.8449,13737.1552
2011-11-03 12:50:00,79.62,79.65,79.52,79.64,14926.9875608437,56.8306,56.852,56.7592,56.8449,14926.9876
2011-11-03 13:00:00,79.61,79.63,79.48,79.55,6922.660897782585,56.8235,56.8377,56.7307,56.7806,6922.6609
2011-11-03 13:10:00,79.59,79.78,79.59,79.76,27690.64359113034,56.8092,56.9448,56.8092,56.9305,27690.6436
2011-11-03 13:20:00,79.74,79.81,79.65,79.76,27798.8101676582,56.9163,56.9662,56.852,56.9305,27798.8102
2011-11-03 13:30:00,79.65,79.84,79.61,79.84,11465.657111952409,56.852,56.9876,56.8235,56.9876,11465.6571
2011-11-03 13:40:00,79.8,79.95,79.73,79.92,7030.8274743104375,56.9591,57.0661,56.9091,57.0447,7030.8275
2011-11-03 13:50:00,79.95,80.06,79.74,79.76,13845.32179556517,57.0661,57.1447,56.9163,56.9305,13845.3218
2011-11-03 14:00:00,79.79,80.05,79.67,80.04,20767.98269334776,56.9519,57.1375,56.8663,57.1304,20767.9827
2011-11-03 14:10:00,80.03,80.06,79.81,79.84,16982.152514872905,57.1232,57.1447,56.9662,56.9876,16982.1525
2011-11-03 14:20:00,79.83,79.9,79.7,79.75,14169.821525148727,56.9805,57.0305,56.8877,56.9234,14169.8215
2011-11-03 14:30:00,79.76,79.94,79.75,79.93,12439.156300703082,56.9305,57.059,56.9234,57.0519,12439.1563
2011-11-03 14:40:00,79.92,79.92,79.62,79.64,6706.327744726879,57.0447,57.0447,56.8306,56.8449,6706.3277
2011-11-03 14:50:00,79.63,79.81,79.58,79.77,12763.656030286642,56.8377,56.9662,56.802,56.9377,12763.656
2011-11-03 15:00:00,79.78,79.94,79.73,79.89,26500.81124932396,56.9448,57.059,56.9091,57.0233,26500.8112
2011-11-03 15:10:00,79.91,80.0,79.78,79.87,34396.97133585722,57.0376,57.1018,56.9448,57.009,34396.9713
2011-11-03 15:20:00,79.87,79.91,79.75,79.89,18604.6511627907,57.009,57.0376,56.9234,57.0233,18604.6512
2011-11-03 15:30:00,79.87,80.02,79.59,79.72,35911.30340724716,57.009,57.1161,56.8092,56.902,35911.3034
2011-11-03 15:40:00,79.71,79.9,79.63,79.84,59058.95078420768,56.8948,57.0305,56.8377,56.9876,59058.9508
2011-11-03 15:50:00,79.85,80.06,79.78,79.82,138669.5511087074,56.9948,57.1447,56.9448,56.9734,138669.5511
2011-11-04 09:30:00,78.86,79.13,78.84,79.05,22282.314764737694,56.2881,56.4809,56.2739,56.4238,22282.3148
2011-11-04 09:40:00,79.03,79.26,78.72,79.16,15359.65386695511,56.4095,56.5736,56.1882,56.5023,15359.6539
2011-11-04 09:50:00,79.16,79.38,78.44,78.55,15035.154137371552,56.5023,56.6593,55.9883,56.0669,15035.1541
2011-11-04 10:00:00,78.47,78.75,78.46,78.7,20335.316387236344,56.0098,56.2096,56.0026,56.1739,20335.3164
2011-11-04 10:10:00,78.7,78.86,78.43,78.52,32233.63980530016,56.1739,56.2881,55.9812,56.0455,32233.6398
2011-11-04 10:20:00,78.52,78.54,78.19,78.26,17847.485127095726,56.0455,56.0597,55.8099,55.8599,17847.4851
2011-11-04 10:30:00,78.2,78.28,77.95,77.97,13737.155219037317,55.817,55.8741,55.6386,55.6529,13737.1552
2011-11-04 10:40:00,78.05,78.43,78.01,78.38,11357.490535424551,55.71,55.9812,55.6814,55.9455,11357.4905
2011-11-04 10:50:00,78.41,78.58,78.25,78.57,13737.155219037317,55.9669,56.0883,55.8527,56.0811,13737.1552
2011-11-04 11:00:00,78.58,78.7,78.46,78.52,13196.322336398052,56.0883,56.1739,56.0026,56.0455,13196.3223
2011-11-04 11:10:00,78.52,78.69,78.41,78.46,19794.48350459708,56.0455,56.1668,55.9669,56.0026,19794.4835
2011-11-04 11:20:00,78.48,78.56,78.32,78.56,13520.82206598161,56.0169,56.074,55.9027,56.074,13520.8221
2011-11-04 11:30:00,78.56,78.8,78.49,78.8,17847.485127095726,56.074,56.2453,56.024,56.2453,17847.4851
2011-11-04 11:40:00,78.79,78.89,78.69,78.8,18063.81828015144,56.2382,56.3095,56.1668,56.2453,18063.8183
2011-11-04 11:50:00,78.77,78.91,78.69,78.85,21308.81557598702,56.2239,56.3238,56.1668,56.281,21308.8156
2011-11-04 12:00:00,78.83,78.97,78.79,78.79,11790.156841535963,56.2667,56.3666,56.2382,56.2382,11790.1568
2011-11-04 12:10:00,78.79,78.95,78.76,78.88,8328.826392644673,56.2382,56.3524,56.2168,56.3024,8328.8264
2011-11-04 12:20:00,78.89,79.01,78.81,79.0,12330.98972417523,56.3095,56.3952,56.2524,56.3881,12330.9897
2011-11-04 12:30:00,78.98,79.05,78.92,79.03,28123.30989724175,56.3738,56.4238,56.331,56.4095,28123.3099
2011-11-04 12:40:00,79.02,79.09,78.85,78.94,8545.159545700379,56.4023,56.4523,56.281,56.3452,8545.1595
2011-11-04 12:50:00,78.92,79.07,78.88,79.05,8869.659275283937,56.331,56.438,56.3024,56.4238,8869.6593
2011-11-04 13:00:00,79.04,79.06,78.94,79.04,18496.484586262843,56.4166,56.4309,56.3452,56.4166,18496.4846
2011-11-04 13:10:00,79.04,79.32,79.04,79.28,10924.824229313142,56.4166,56.6165,56.4166,56.5879,10924.8242
2011-11-04 13:20:00,79.26,79.38,79.22,79.37,10816.657652785289,56.5736,56.6593,56.5451,56.6522,10816.6577
2011-11-04 13:30:00,79.37,79.37,79.29,79.29,12222.823147647376,56.6522,56.6522,56.5951,56.5951,12222.8231
2011-11-04 13:40:00,79.29,79.7,79.29,79.63,15251.487290427258,56.5951,56.8877,56.5951,56.8377,15251.4873
2011-11-04 13:50:00,79.64,79.69,79.51,79.55,10816.657652785289,56.8449,56.8806,56.7521,56.7806,10816.6577
2011-11-04 14:00:00,79.54,79.59,79.41,79.44,11573.82368848026,56.7735,56.8092,56.6807,56.7021,11573.8237
2011-11-04 14:10:00,79.46,79.52,79.39,79.51,18388.31800973499,56.7164,56.7592,56.6664,56.7521,18388.318
2011-11-04 14:20:00,79.48,79.58,79.41,79.52,13304.488912925906,56.7307,56.802,56.6807,56.7592,13304.4889
2011-11-04 14:30:00,79.53,79.58,79.29,79.37,6489.994591671173,56.7664,56.802,56.5951,56.6522,6489.9946
2011-11-04 14:40:00,79.36,79.61,79.31,79.54,16008.653326122228,56.645,56.8235,56.6093,56.7735,16008.6533
2011-11-04 14:50:00,79.53,79.53,79.3,79.33,17306.65224445646,56.7664,56.7664,56.6022,56.6236,17306.6522
2011-11-04 15:00:00,79.33,79.36,78.97,79.02,18820.984315846403,56.6236,56.645,56.3666,56.4023,18820.9843
2011-11-04 15:10:00,78.99,79.16,78.93,79.09,31368.307193077337,56.3809,56.5023,56.3381,56.4523,31368.3072
2011-11-04 15:20:00,79.1,79.14,78.95,79.04,44131.96322336398,56.4594,56.488,56.3524,56.4166,44131.9632
2011-11-04 15:30:00,79.04,79.21,78.94,78.98,30286.641427798808,56.4166,56.538,56.3452,56.3738,30286.6414
2011-11-04 15:40:00,79.01,79.47,79.01,79.32,39913.46673877772,56.3952,56.7235,56.3952,56.6165,39913.4667
2011-11-04 15:50:00,79.33,79.36,79.04,79.29,102433.74797187668,56.6236,56.645,56.4166,56.5951,102433.748
2011-11-07 09:30:00,79.47,79.77,79.36,79.71,18712.81773931855,56.7235,56.9377,56.645,56.8948,18712.8177
2011-11-07 09:40:00,79.6,79.84,79.35,79.68,23255.81395348837,56.8163,56.9876,56.6379,56.8734,23255.814
2011-11-07 09:50:00,79.71,80.02,79.65,79.81,24445.64629529475,56.8948,57.1161,56.852,56.9662,24445.6463
2011-11-07 10:00:00,79.83,79.9,79.51,79.83,12114.656571119524,56.9805,57.0305,56.7521,56.9805,12114.6566
2011-11-07 10:10:00,79.84,80.01,79.48,79.55,9518.658734451054,56.9876,57.109,56.7307,56.7806,9518.6587
2011-11-07 10:20:00,79.54,79.64,79.37,79.48,9410.4921579232,56.7735,56.8449,56.6522,56.7307,9410.4922
2011-11-07 10:30:00,79.43,79.53,79.08,79.22,15359.65386695511,56.695,56.7664,56.4452,56.5451,15359.6539
2011-11-07 10:40:00,79.24,79.52,79.16,79.34,28772.30935640887,56.5594,56.7592,56.5023,56.6307,28772.3094
2011-11-07 10:50:00,79.39,79.51,79.18,79.33,38182.80151433207,56.6664,56.7521,56.5165,56.6236,38182.8015
2011-11-07 11:00:00,79.33,79.48,79.25,79.25,30935.640886965928,56.6236,56.7307,56.5665,56.5665,30935.6409
2011-11-07 11:10:00,79.22,79.35,79.16,79.2,27041.64413196322,56.5451,56.6379,56.5023,56.5308,27041.6441
2011-11-07 11:20:00,79.2,79.26,78.87,78.93,17522.98539751217,56.5308,56.5736,56.2953,56.3381,17522.9854
2011-11-07 11:30:00,78.94,79.04,78.87,79.01,24121.146565711195,56.3452,56.4166,56.2953,56.3952,24121.1466
2011-11-07 11:40:00,78.98,78.98,78.71,78.9,20118.98323418064,56.3738,56.3738,56.1811,56.3167,20118.9832
2011-11-07 11:50:00,78.91,79.04,78.65,78.7,17522.98539751217,56.3238,56.4166,56.1382,56.1739,17522.9854
2011-11-07 12:00:00,78.76,78.94,78.74,78.93,17090.319091400757,56.2168,56.3452,56.2025,56.3381,17090.3191
2011-11-07 12:10:00,78.93,78.93,78.37,78.37,16333.153055705789,56.3381,56.3381,55.9384,55.9384,16333.1531
2011-11-07 12:20:00,78.37,78.43,78.26,78.28,18280.15143320714,55.9384,55.9812,55.8599,55.8741,18280.1514
2011-11-07 12:30:00,78.29,78.29,78.03,78.06,36776.63601946998,55.8813,55.8813,55.6957,55.7171,36776.636
2011-11-07 12:40:00,78.06,78.22,78.04,78.18,13520.82206598161,55.7171,55.8313,55.7028,55.8028,13520.8221
2011-11-07 12:50:00,78.16,78.41,78.15,78.34,14602.48783126014,55.7885,55.9669,55.7814,55.917,14602.4878
2011-11-07 13:00:00,78.35,78.42,78.3,78.42,14926.9875608437,55.9241,55.9741,55.8884,55.9741,14926.9876
2011-11-07 13:10:00,78.38,78.6,78.36,78.55,20010.816657652784,55.9455,56.1026,55.9312,56.0669,20010.8167
2011-11-07 13:20:00,78.57,78.58,78.47,78.57,13845.32179556517,56.0811,56.0883,56.0098,56.0811,13845.3218
2011-11-07 13:30:00,78.58,78.67,78.53,78.53,13520.82206598161,56.0883,56.1525,56.0526,56.0526,13520.8221
2011-11-07 13:40:00,78.54,78.61,78.51,78.53,11898.323418063816,56.0597,56.1097,56.0383,56.0526,11898.3234
2011-11-07 13:50:00,78.54,79.02,78.48,78.95,25419.145484045428,56.0597,56.4023,56.0169,56.3524,25419.1455
2011-11-07 14:00:00,79.01,79.12,78.91,79.03,21416.98215251488,56.3952,56.4737,56.3238,56.4095,21416.9822
2011-11-07 14:10:00,79.02,79.19,78.92,79.04,27366.14386154678,56.4023,56.5237,56.331,56.4166,27366.1439
2011-11-07 14:20:00,79.04,79.26,79.04,79.16,16008.653326122228,56.4166,56.5736,56.4166,56.5023,16008.6533
2011-11-07 14:30:00,79.16,79.28,79.04,79.28,35803.136830719304,56.5023,56.5879,56.4166,56.5879,35803.1368
2011-11-07 14:40:00,79.27,79.37,79.14,79.31,33098.972417522986,56.5808,56.6522,56.488,56.6093,33098.9724
2011-11-07 14:50:00,79.29,79.56,79.27,79.56,36019.469983775016,56.5951,56.7878,56.5808,56.7878,36019.47
2011-11-07 15:00:00,79.53,79.59,79.41,79.55,27906.97674418605,56.7664,56.8092,56.6807,56.7806,27906.9767
2011-11-07 15:10:00,79.59,79.7,79.4,79.4,29204.97566252028,56.8092,56.8877,56.6736,56.6736,29204.9757
2011-11-07 15:20:00,79.39,79.5,79.31,79.31,19037.317468902107,56.6664,56.7449,56.6093,56.6093,19037.3175
2011-11-07 15:30:00,79.32,79.6,79.31,79.56,39048.13412655489,56.6165,56.8163,56.6093,56.7878,39048.1341
2011-11-07 15:40:00,79.59,79.85,79.57,79.76,66197.94483504597,56.8092,56.9948,56.7949,56.9305,66197.9448
2011-11-07 15:50:00,79.77,80.01,79.66,79.93,108707.40941049215,56.9377,57.109,56.8592,57.0519,108707.4094
2011-11-08 09:30:00,79.94,80.35,79.67,79.77,28664.14277988101,57.059,57.3517,56.8663,56.9377,28664.1428
2011-11-08 09:40:00,79.78,80.12,79.77,79.81,30070.308274743104,56.9448,57.1875,56.9377,56.9662,30070.3083
2011-11-08 09:50:00,79.82,80.17,79.72,80.11,38290.968090859926,56.9734,57.2232,56.902,57.1803,38290.9681
2011-11-08 10:00:00,80.09,80.2,79.67,79.73,18388.31800973499,57.1661,57.2446,56.8663,56.9091,18388.318
2011-11-08 10:10:00,79.76,79.82,79.33,79.7,36668.46944294213,56.9305,56.9734,56.6236,56.8877,36668.4694
2011-11-08 10:20:00,79.68,79.69,79.1,79.23,81557.59870200108,56.8734,56.8806,56.4594,56.5522,81557.5987
2011-11-08 10:30:00,79.23,79.53,79.06,79.46,54624.12114656571,56.5522,56.7664,56.4309,56.7164,54624.1211
2011-11-08 10:40:00,79.44,79.74,79.44,79.6,15035.154137371552,56.7021,56.9163,56.7021,56.8163,15035.1541
2011-11-08 10:50:00,79.58,79.58,79.36,79.42,13953.488372093025,56.802,56.802,56.645,56.6878,13953.4884
2011-11-08 11:00:00,79.37,79.61,79.15,79.26,15792.320173066522,56.6522,56.8235,56.4951,56.5736,15792.3202
2011-11-08 11:10:00,79.26,79.26,79.07,79.16,33856.13845321796,56.5736,56.5736,56.438,56.5023,33856.1385
2011-11-08 11:20:00,79.2,79.24,78.92,79.12,19578.15035154137,56.5308,56.5594,56.331,56.4737,19578.1504
2011-11-08 11:30:00,79.13,79.38,79.13,79.28,29204.97566252028,56.4809,56.6593,56.4809,56.5879,29204.9757
2011-11-08 11:40:00,79.27,79.52,79.26,79.45,20659.8161168199,56.5808,56.7592,56.5736,56.7093,20659.8161
2011-11-08 11:50:00,79.53,79.53,79.33,79.43,17631.15197404002,56.7664,56.7664,56.6236,56.695,17631.152
2011-11-08 12:00:00,79.39,79.7,79.28,79.67,29421.308815575987,56.6664,56.8877,56.5879,56.8663,29421.3088
2011-11-08 12:10:00,79.64,79.77,79.61,79.77,22823.14764737696,56.8449,56.9377,56.8235,56.9377,22823.1476
2011-11-08 12:20:00,79.78,79.83,79.69,79.75,10924.824229313142,56.9448,56.9805,56.8806,56.9234,10924.8242
2011-11-08 12:30:00,79.75,80.02,79.75,79.96,23796.646836127635,56.9234,57.1161,56.9234,57.0733,23796.6468
2011-11-08 12:40:00,79.96,80.02,79.79,79.82,8112.493239588966,57.0733,57.1161,56.9519,56.9734,8112.4932
2011-11-08 12:50:00,79.8,79.9,79.78,79.86,10167.658193618172,56.9591,57.0305,56.9448,57.0019,10167.6582
2011-11-08 13:00:00,79.86,79.97,79.8,79.8,8220.65981611682,57.0019,57.0804,56.9591,56.9591,8220.6598
2011-11-08 13:10:00,79.77,79.78,79.63,79.7,11032.990805840996,56.9377,56.9448,56.8377,56.8877,11032.9908
2011-11-08 13:20:00,79.69,79.93,79.65,79.85,8220.65981611682,56.8806,57.0519,56.852,56.9948,8220.6598
2011-11-08 13:30:00,79.86,79.89,79.65,79.84,24878.312601406164,57.0019,57.0233,56.852,56.9876,24878.3126
2011-11-08 13:40:00,79.91,80.33,79.84,80.21,15035.154137371552,57.0376,57.3374,56.9876,57.2517,15035.1541
2011-11-08 13:50:00,80.15,80.44,80.15,80.31,21308.81557598702,57.2089,57.4159,57.2089,57.3231,21308.8156
2011-11-08 14:00:00,80.31,80.4,80.2,80.31,9194.159004867495,57.3231,57.3873,57.2446,57.3231,9194.159
2011-11-08 14:10:00,80.27,80.51,80.27,80.3,12763.656030286642,57.2946,57.4659,57.2946,57.316,12763.656
2011-11-08 14:20:00,80.3,80.76,79.36,80.71,29962.14169821525,57.316,57.6443,56.645,57.6086,29962.1417
2011-11-08 14:30:00,80.72,80.81,80.57,80.65,25419.145484045428,57.6158,57.68,57.5087,57.5658,25419.1455
2011-11-08 14:40:00,80.67,80.76,80.55,80.65,17198.48566792861,57.5801,57.6443,57.4944,57.5658,17198.4857
2011-11-08 14:50:00,80.64,80.79,80.56,80.78,16873.98593834505,57.5586,57.6657,57.5015,57.6586,16873.9859
2011-11-08 15:00:00,80.73,80.79,80.54,80.6,18604.6511627907,57.6229,57.6657,57.4873,57.5301,18604.6512
2011-11-08 15:10:00,80.63,81.01,80.63,80.94,32774.47268793943,57.5515,57.8227,57.5515,57.7728,32774.4727
2011-11-08 15:20:00,80.93,81.05,80.84,81.04,29962.14169821525,57.7656,57.8513,57.7014,57.8442,29962.1417
2011-11-08 15:30:00,81.05,81.12,80.91,81.07,55597.62033531639,57.8513,57.9013,57.7514,57.8656,55597.6203
2011-11-08 15:40:00,81.08,81.13,80.71,80.93,44348.29637641968,57.8727,57.9084,57.6086,57.7656,44348.2964
2011-11-08 15:50:00,80.88,81.08,80.84,80.98,101676.58193618173,57.73,57.8727,57.7014,57.8013,101676.5819
2011-11-09 09:30:00,79.36,79.36,78.76,78.8,32558.13953488372,56.645,56.645,56.2168,56.2453,32558.1395
2011-11-09 09:40:00,78.8,78.87,78.26,78.33,30827.474310438072,56.2453,56.2953,55.8599,55.9098,30827.4743
2011-11-09 09:50:00,78.34,78.37,77.83,77.98,50513.7912385073,55.917,55.9384,55.5529,55.66,50513.7912
2011-11-09 10:00:00,78.05,78.34,77.99,78.21,36884.80259599783,55.71,55.917,55.6672,55.8242,36884.8026
2011-11-09 10:10:00,78.18,78.6,78.18,78.37,35803.136830719304,55.8028,56.1026,55.8028,55.9384,35803.1368
2011-11-09 10:20:00,78.41,78.45,77.9,77.9,29853.9751216874,55.9669,55.9955,55.6029,55.6029,29853.9751
2011-11-09 10:30:00,77.92,78.13,77.66,77.66,27582.47701460249,55.6172,55.7671,55.4316,55.4316,27582.477
2011-11-09 10:40:00,77.64,78.26,77.53,78.19,34288.80475932937,55.4173,55.8599,55.3388,55.8099,34288.8048
2011-11-09 10:50:00,78.2,78.29,78.02,78.06,29745.808545159543,55.817,55.8813,55.6886,55.7171,29745.8085
2011-11-09 11:00:00,78.11,78.33,77.94,78.3,12763.656030286642,55.7528,55.9098,55.6315,55.8884,12763.656
2011-11-09 11:10:00,78.2,78.54,78.18,78.49,9626.825310978908,55.817,56.0597,55.8028,56.024,9626.8253
2011-11-09 11:20:00,78.59,78.67,78.44,78.44,10816.657652785289,56.0954,56.1525,55.9883,55.9883,10816.6577
2011-11-09 11:30:00,78.46,78.61,78.34,78.59,9734.99188750676,56.0026,56.1097,55.917,56.0954,9734.9919
2011-11-09 11:40:00,78.61,78.74,78.45,78.74,17847.485127095726,56.1097,56.2025,55.9955,56.2025,17847.4851
2011-11-09 11:50:00,78.69,78.76,78.46,78.52,6598.161168199026,56.1668,56.2168,56.0026,56.0455,6598.1612
2011-11-09 12:00:00,78.55,78.56,78.27,78.33,15251.487290427258,56.0669,56.074,55.867,55.9098,15251.4873
2011-11-09 12:10:00,78.31,78.43,78.28,78.31,8004.326663061114,55.8956,55.9812,55.8741,55.8956,8004.3267
2011-11-09 12:20:00,78.32,78.41,78.11,78.11,11681.990265008111,55.9027,55.9669,55.7528,55.7528,11681.9903
2011-11-09 12:30:00,78.15,78.31,78.15,78.31,8977.82585181179,55.7814,55.8956,55.7814,55.8956,8977.8259
2011-11-09 12:40:00,78.24,78.37,78.18,78.3,9410.4921579232,55.8456,55.9384,55.8028,55.8884,9410.4922
2011-11-09 12:50:00,78.29,78.52,78.27,78.48,13196.322336398052,55.8813,56.0455,55.867,56.0169,13196.3223
2011-11-09 13:00:00,78.43,78.55,78.33,78.33,19902.65008112493,55.9812,56.0669,55.9098,55.9098,19902.6501
2011-11-09 13:10:00,78.38,78.38,77.99,78.02,19794.48350459708,55.9455,55.9455,55.6672,55.6886,19794.4835
2011-11-09 13:20:00,78.06,78.21,78.01,78.2,12547.322877230936,55.7171,55.8242,55.6814,55.817,12547.3229
2011-11-09 13:30:00,78.2,78.2,78.04,78.05,32017.306652244457,55.817,55.817,55.7028,55.71,32017.3067
2011-11-09 13:40:00,78.0,78.11,77.86,77.87,9194.159004867495,55.6743,55.7528,55.5744,55.5815,9194.159
2011-11-09 13:50:00,77.87,77.91,77.39,77.54,24553.812871822607,55.5815,55.61,55.2389,55.346,24553.8129
2011-11-09 14:00:00,77.55,77.57,76.91,77.2,46944.29421308816,55.3531,55.3674,54.8963,55.1033,46944.2942
2011-11-09 14:10:00,77.19,77.44,77.1,77.35,32882.63926446728,55.0961,55.2746,55.0319,55.2103,32882.6393
2011-11-09 14:20:00,77.35,77.43,76.84,77.22,35154.13737155219,55.2103,55.2674,54.8463,55.1175,35154.1374
2011-11-09 14:30:00,77.22,77.29,76.87,77.06,31043.80746349378,55.1175,55.1675,54.8677,55.0033,31043.8075
2011-11-09 14:40:00,77.05,77.19,76.85,77.09,45970.79502433748,54.9962,55.0961,54.8534,55.0248,45970.795
2011-11-09 14:50:00,77.09,77.35,77.07,77.08,33207.13899405084,55.0248,55.2103,55.0105,55.0176,33207.139
2011-11-09 15:00:00,77.03,77.41,76.97,77.26,39048.13412655489,54.9819,55.2532,54.9391,55.1461,39048.1341
2011-11-09 15:10:00,77.29,77.45,77.12,77.37,33531.638723634394,55.1675,55.2817,55.0462,55.2246,33531.6387
2011-11-09 15:20:00,77.37,77.59,77.22,77.32,33856.13845321796,55.2246,55.3816,55.1175,55.1889,33856.1385
2011-11-09 15:30:00,77.32,77.32,76.84,76.84,45538.128718226064,55.1889,55.1889,54.8463,54.8463,45538.1287
2011-11-09 15:40:00,76.83,77.2,76.78,76.99,85992.42833964305,54.8392,55.1033,54.8035,54.9534,85992.4283
2011-11-09 15:50:00,76.98,77.29,76.88,77.07,187020.01081665765,54.9462,55.1675,54.8749,55.0105,187020.0108
2011-11-10 09:30:00,78.06,78.49,78.06,78.13,22823.14764737696,55.7171,56.024,55.7171,55.7671,22823.1476
2011-11-10 09:40:00,78.17,78.34,77.97,77.99,16873.98593834505,55.7956,55.917,55.6529,55.6672,16873.9859
2011-11-10 09:50:00,77.96,78.21,77.82,77.95,16224.986479177933,55.6457,55.8242,55.5458,55.6386,16224.9865
2011-11-10 10:00:00,77.94,78.26,77.81,77.95,17522.98539751217,55.6315,55.8599,55.5387,55.6386,17522.9854
2011-11-10 10:10:00,77.97,77.99,77.61,77.71,21092.48242293132,55.6529,55.6672,55.3959,55.4673,21092.4824
2011-11-10 10:20:00,77.67,77.84,77.58,77.64,11357.490535424551,55.4387,55.5601,55.3745,55.4173,11357.4905
2011-11-10 10:30:00,77.58,77.64,77.23,77.58,14602.48783126014,55.3745,55.4173,55.1247,55.3745,14602.4878
2011-11-10 10:40:00,77.56,77.6,77.19,77.19,11790.156841535963,55.3602,55.3888,55.0961,55.0961,11790.1568
2011-11-10 10:50:00,77.17,77.61,77.16,77.57,11790.156841535963,55.0819,55.3959,55.0747,55.3674,11790.1568
2011-11-10 11:00:00,77.5,77.99,77.47,77.78,23472.14710654408,55.3174,55.6672,55.296,55.5173,23472.1471
2011-11-10 11:10:00,77.82,77.97,77.63,77.82,13628.988642509465,55.5458,55.6529,55.4102,55.5458,13628.9886
2011-11-10 11:20:00,77.95,78.16,77.78,78.01,7355.327203893997,55.6386,55.7885,55.5173,55.6814,7355.3272
2011-11-10 11:30:00,77.97,78.22,77.86,78.12,19686.316928069227,55.6529,55.8313,55.5744,55.7599,19686.3169
2011-11-10 11:40:00,78.12,78.52,78.06,78.42,19469.98377501352,55.7599,56.0455,55.7171,55.9741,19469.9838
2011-11-10 11:50:00,78.42,78.42,78.19,78.31,4867.49594375338,55.9741,55.9741,55.8099,55.8956,4867.4959
2011-11-10 12:00:00,78.31,78.4,78.14,78.38,11790.156841535963,55.8956,55.9598,55.7742,55.9455,11790.1568
2011-11-10 12:10:00,78.39,78.47,78.09,78.13,10924.824229313142,55.9527,56.0098,55.7385,55.7671,10924.8242
2011-11-10 12:20:00,78.18,78.23,77.96,77.96,14169.821525148727,55.8028,55.8385,55.6457,55.6457,14169.8215
2011-11-10 12:30:00,77.98,77.99,77.69,77.81,9843.158464034614,55.66,55.6672,55.453,55.5387,9843.1585
2011-11-10 12:40:00,77.81,77.95,77.81,77.95,10816.657652785289,55.5387,55.6386,55.5387,55.6386,10816.6577
2011-11-10 12:50:00,77.94,78.21,77.9,78.18,20010.816657652784,55.6315,55.8242,55.6029,55.8028,20010.8167
2011-11-10 13:00:00,78.18,78.29,78.07,78.12,12547.322877230936,55.8028,55.8813,55.7243,55.7599,12547.3229
2011-11-10 13:10:00,78.18,78.68,78.18,78.57,20984.31584640346,55.8028,56.1597,55.8028,56.0811,20984.3158
2011-11-10 13:20:00,78.58,78.6,78.31,78.31,5949.161709031909,56.0883,56.1026,55.8956,55.8956,5949.1617
2011-11-10 13:30:00,78.34,78.55,78.34,78.34,12330.98972417523,55.917,56.0669,55.917,55.917,12330.9897
2011-11-10 13:40:00,78.43,78.56,78.22,78.22,8112.493239588966,55.9812,56.074,55.8313,55.8313,8112.4932
2011-11-10 13:50:00,78.23,78.44,78.23,78.41,5300.162249864791,55.8385,55.9883,55.8385,55.9669,5300.1622
2011-11-10 14:00:00,78.45,78.45,77.96,77.99,20118.98323418064,55.9955,55.9955,55.6457,55.6672,20118.9832
2011-11-10 14:10:00,78.06,78.38,78.06,78.27,17739.318550567874,55.7171,55.9455,55.7171,55.867,17739.3186
2011-11-10 14:20:00,78.22,78.22,77.91,77.94,23039.480800432662,55.8313,55.8313,55.61,55.6315,23039.4808
2011-11-10 14:30:00,77.94,78.06,77.88,77.98,14169.821525148727,55.6315,55.7171,55.5886,55.66,14169.8215
2011-11-10 14:40:00,77.98,78.19,77.87,78.03,13088.1557598702,55.66,55.8099,55.5815,55.6957,13088.1558
2011-11-10 14:50:00,78.03,78.09,77.63,77.63,23472.14710654408,55.6957,55.7385,55.4102,55.4102,23472.1471
2011-11-10 15:00:00,77.69,77.94,77.65,77.7,12871.822606814494,55.453,55.6315,55.4245,55.4602,12871.8226
2011-11-10 15:10:00,77.73,77.94,77.7,77.72,19469.98377501352,55.4816,55.6315,55.4602,55.4744,19469.9838
2011-11-10 15:20:00,77.76,78.26,77.66,78.1,27041.64413196322,55.503,55.8599,55.4316,55.7457,27041.6441
2011-11-10 15:30:00,78.13,78.2,77.92,78.06,51379.12385073013,55.7671,55.817,55.6172,55.7171,51379.1239
2011-11-10 15:40:00,78.06,78.1,77.9,78.05,34396.97133585722,55.7171,55.7457,55.6029,55.71,34396.9713
2011-11-10 15:50:00,78.03,78.34,77.99,78.1,116279.06976744186,55.6957,55.917,55.6672,55.7457,116279.0698
2011-11-11 09:30:00,79.28,79.63,79.23,79.42,38723.63439697133,56.5879,56.8377,56.5522,56.6878,38723.6344
2011-11-11 09:40:00,79.49,79.99,79.46,79.72,19145.484045429963,56.7378,57.0947,56.7164,56.902,19145.484
2011-11-11 09:50:00,79.69,79.98,79.51,79.65,30178.47485127096,56.8806,57.0876,56.7521,56.852,30178.4749
2011-11-11 10:00:00,79.65,79.82,79.57,79.78,25202.812330989724,56.852,56.9734,56.7949,56.9448,25202.8123
2011-11-11 10:10:00,79.74,79.82,79.42,79.51,21525.148729042725,56.9163,56.9734,56.6878,56.7521,21525.1487
2011-11-11 10:20:00,79.53,79.62,79.5,79.53,14710.654407787992,56.7664,56.8306,56.7449,56.7664,14710.6544
2011-11-11 10:30:00,79.53,79.71,79.48,79.69,38290.968090859926,56.7664,56.8948,56.7307,56.8806,38290.9681
2011-11-11 10:40:00,79.67,79.97,79.67,79.81,12330.98972417523,56.8663,57.0804,56.8663,56.9662,12330.9897
2011-11-11 10:50:00,79.9,80.13,79.87,79.92,8869.659275283937,57.0305,57.1946,57.009,57.0447,8869.6593
2011-11-11 11:00:00,79.96,80.14,79.94,80.07,8436.992969172525,57.0733,57.2018,57.059,57.1518,8436.993
2011-11-11 11:10:00,80.03,80.11,79.82,80.04,20118.98323418064,57.1232,57.1803,56.9734,57.1304,20118.9832
2011-11-11 11:20:00,80.0,80.14,80.0,80.05,9410.4921579232,57.1018,57.2018,57.1018,57.1375,9410.4922
2011-11-11 11:30:00,80.13,80.15,79.93,79.95,11790.156841535963,57.1946,57.2089,57.0519,57.0661,11790.1568
2011-11-11 11:40:00,79.97,80.11,79.86,79.88,6273.661438615468,57.0804,57.1803,57.0019,57.0162,6273.6614
2011-11-11 11:50:00,79.86,79.86,79.67,79.68,8004.326663061114,57.0019,57.0019,56.8663,56.8734,8004.3267
2011-11-11 12:00:00,79.75,80.07,79.74,79.96,11898.323418063816,56.9234,57.1518,56.9163,57.0733,11898.3234
2011-11-11 12:10:00,80.03,80.1,79.9,79.97,12655.489453758788,57.1232,57.1732,57.0305,57.0804,12655.4895
2011-11-11 12:20:00,79.99,79.99,79.81,79.94,7896.160086533261,57.0947,57.0947,56.9662,57.059,7896.1601
2011-11-11 12:30:00,79.89,79.91,79.85,79.87,11357.490535424551,57.0233,57.0376,56.9948,57.009,11357.4905
2011-11-11 12:40:00,79.87,80.02,79.85,79.98,14386.154678204435,57.009,57.1161,56.9948,57.0876,14386.1547
2011-11-11 12:50:00,79.96,80.02,79.9,79.97,6273.661438615468,57.0733,57.1161,57.0305,57.0804,6273.6614
2011-11-11 13:00:00,79.97,80.2,79.97,80.16,17198.48566792861,57.0804,57.2446,57.0804,57.216,17198.4857
2011-11-11 13:10:00,80.17,80.21,80.06,80.06,7896.160086533261,57.2232,57.2517,57.1447,57.1447,7896.1601
2011-11-11 13:20:00,80.07,80.12,79.97,80.02,7355.327203893997,57.1518,57.1875,57.0804,57.1161,7355.3272
2011-11-11 13:30:00,80.03,80.1,80.01,80.03,8869.659275283937,57.1232,57.1732,57.109,57.1232,8869.6593
2011-11-11 13:40:00,80.03,80.13,80.01,80.09,5408.328826392644,57.1232,57.1946,57.109,57.1661,5408.3288
2011-11-11 13:50:00,80.06,80.07,79.9,79.99,10059.491617090318,57.1447,57.1518,57.0305,57.0947,10059.4916
2011-11-11 14:00:00,79.98,80.04,79.95,80.01,8220.65981611682,57.0876,57.1304,57.0661,57.109,8220.6598
2011-11-11 14:10:00,80.02,80.09,79.96,80.02,8977.82585181179,57.1161,57.1661,57.0733,57.1161,8977.8259
2011-11-11 14:20:00,80.06,80.09,79.93,80.07,6273.661438615468,57.1447,57.1661,57.0519,57.1518,6273.6614
2011-11-11 14:30:00,80.11,80.41,80.09,80.34,28988.64250946457,57.1803,57.3945,57.1661,57.3445,28988.6425
2011-11-11 14:40:00,80.34,80.4,80.21,80.21,14494.321254732287,57.3445,57.3873,57.2517,57.2517,14494.3213
2011-11-11 14:50:00,80.23,80.24,79.96,80.02,10167.658193618172,57.266,57.2731,57.0733,57.1161,10167.6582
2011-11-11 15:00:00,80.04,80.08,79.86,79.9,22606.814494321254,57.1304,57.1589,57.0019,57.0305,22606.8145
2011-11-11 15:10:00,79.9,80.01,79.79,79.95,20767.98269334776,57.0305,57.109,56.9519,57.0661,20767.9827
2011-11-11 15:20:00,79.95,80.0,79.78,79.96,31800.97349918875,57.0661,57.1018,56.9448,57.0733,31800.9735
2011-11-11 15:30:00,80.0,80.01,79.78,79.83,30611.141157382368,57.1018,57.109,56.9448,56.9805,30611.1412
2011-11-11 15:40:00,79.78,79.89,79.71,79.88,44780.9626825311,56.9448,57.0233,56.8948,57.0162,44780.9627
2011-11-11 15:50:00,79.89,80.04,79.87,79.93,121146.56571119525,57.0233,57.1304,57.009,57.0519,121146.5657
2011-11-14 09:30:00,79.71,79.9,79.5,79.8,17522.98539751217,56.8948,57.0305,56.7449,56.9591,17522.9854
2011-11-14 09:40:00,79.84,79.91,79.28,79.48,13196.322336398052,56.9876,57.0376,56.5879,56.7307,13196.3223
2011-11-14 09:50:00,79.39,79.65,79.2,79.58,14386.154678204435,56.6664,56.852,56.5308,56.802,14386.1547
2011-11-14 10:00:00,79.55,79.64,79.36,79.64,10059.491617090318,56.7806,56.8449,56.645,56.8449,10059.4916
2011-11-14 10:10:00,79.65,79.78,79.38,79.38,9085.992428339645,56.852,56.9448,56.6593,56.6593,9085.9924
2011-11-14 10:20:00,79.41,79.57,79.29,79.37,11573.82368848026,56.6807,56.7949,56.5951,56.6522,11573.8237
2011-11-14 10:30:00,79.42,79.42,79.1,79.22,8977.82585181179,56.6878,56.6878,56.4594,56.5451,8977.8259
2011-11-14 10:40:00,79.17,79.2,78.9,79.01,13088.1557598702,56.5094,56.5308,56.3167,56.3952,13088.1558
2011-11-14 10:50:00,79.04,79.19,78.97,79.06,7247.160627366144,56.4166,56.5237,56.3666,56.4309,7247.1606
2011-11-14 11:00:00,79.05,79.21,79.03,79.17,15359.65386695511,56.4238,56.538,56.4095,56.5094,15359.6539
2011-11-14 11:10:00,79.19,79.19,78.92,78.95,13304.488912925906,56.5237,56.5237,56.331,56.3524,13304.4889
2011-11-14 11:20:00,78.98,79.12,78.9,78.9,8545.159545700379,56.3738,56.4737,56.3167,56.3167,8545.1595
2011-11-14 11:30:00,78.93,79.13,78.9,78.98,9951.325040562466,56.3381,56.4809,56.3167,56.3738,9951.325
2011-11-14 11:40:00,78.96,78.99,78.71,78.74,12222.823147647376,56.3595,56.3809,56.1811,56.2025,12222.8231
2011-11-14 11:50:00,78.77,78.85,78.52,78.69,24661.97944835046,56.2239,56.281,56.0455,56.1668,24661.9794
2011-11-14 12:00:00,78.7,78.81,78.56,78.81,7138.994050838291,56.1739,56.2524,56.074,56.2524,7138.9941
2011-11-14 12:10:00,78.86,78.86,78.57,78.57,9302.32558139535,56.2881,56.2881,56.0811,56.0811,9302.3256
2011-11-14 12:20:00,78.56,78.63,78.36,78.51,8977.82585181179,56.074,56.124,55.9312,56.0383,8977.8259
2011-11-14 12:30:00,78.45,78.55,78.22,78.45,12439.156300703082,55.9955,56.0669,55.8313,55.9955,12439.1563
2011-11-14 12:40:00,78.44,78.55,78.43,78.45,8220.65981611682,55.9883,56.0669,55.9812,55.9955,8220.6598
2011-11-14 12:50:00,78.42,78.64,78.42,78.64,11681.990265008111,55.9741,56.1311,55.9741,56.1311,11681.9903
2011-11-14 13:00:00,78.62,78.64,78.47,78.57,6381.828015143321,56.1168,56.1311,56.0098,56.0811,6381.828
2011-11-14 13:10:00,78.58,78.73,78.47,78.67,6381.828015143321,56.0883,56.1953,56.0098,56.1525,6381.828
2011-11-14 13:20:00,78.7,78.74,78.62,78.71,2812.330989724175,56.1739,56.2025,56.1168,56.1811,2812.331
2011-11-14 13:30:00,78.72,78.83,78.64,78.82,9843.158464034614,56.1882,56.2667,56.1311,56.2596,9843.1585
2011-11-14 13:40:00,78.81,78.89,78.75,78.8,7787.993510005408,56.2524,56.3095,56.2096,56.2453,7787.9935
2011-11-14 13:50:00,78.77,78.9,78.71,78.84,12979.989183342346,56.2239,56.3167,56.1811,56.2739,12979.9892
2011-11-14 14:00:00,78.85,78.92,78.8,78.85,8112.493239588966,56.281,56.331,56.2453,56.281,8112.4932
2011-11-14 14:10:00,78.9,78.98,78.8,78.81,8004.326663061114,56.3167,56.3738,56.2453,56.2524,8004.3267
2011-11-14 14:20:00,78.79,78.93,78.71,78.74,12439.156300703082,56.2382,56.3381,56.1811,56.2025,12439.1563
2011-11-14 14:30:00,78.74,78.81,78.7,78.78,7896.160086533261,56.2025,56.2524,56.1739,56.231,7896.1601
2011-11-14 14:40:00,78.79,78.8,78.66,78.67,12439.156300703082,56.2382,56.2453,56.1454,56.1525,12439.1563
2011-11-14 14:50:00,78.63,78.75,78.6,78.61,28555.97620335316,56.124,56.2096,56.1026,56.1097,28555.9762
2011-11-14 15:00:00,78.64,78.86,78.64,78.8,11681.990265008111,56.1311,56.2881,56.1311,56.2453,11681.9903
2011-11-14 15:10:00,78.84,78.91,78.77,78.77,11141.157382368849,56.2739,56.3238,56.2239,56.2239,11141.1574
2011-11-14 15:20:00,78.8,79.05,78.8,78.92,13304.488912925906,56.2453,56.4238,56.2453,56.331,13304.4889
2011-11-14 15:30:00,78.93,79.08,78.9,78.97,26392.644672796105,56.3381,56.4452,56.3167,56.3666,26392.6447
2011-11-14 15:40:00,78.99,79.2,78.99,79.04,28880.475932936723,56.3809,56.5308,56.3809,56.4166,28880.4759
2011-11-14 15:50:00,79.06,79.18,78.98,79.06,70416.44131963223,56.4309,56.5165,56.3738,56.4309,70416.4413
2011-11-15 09:30:00,78.97,79.13,78.57,79.11,17306.65224445646,56.3666,56.4809,56.0811,56.4666,17306.6522
2011-11-15 09:40:00,79.04,79.34,78.9,79.08,8004.326663061114,56.4166,56.6307,56.3167,56.4452,8004.3267
2011-11-15 09:50:00,79.08,79.31,78.97,79.0,13088.1557598702,56.4452,56.6093,56.3666,56.3881,13088.1558
2011-11-15 10:00:00,79.12,79.26,78.88,78.99,11465.657111952409,56.4737,56.5736,56.3024,56.3809,11465.6571
2011-11-15 10:10:00,79.02,79.02,78.57,78.57,13304.488912925906,56.4023,56.4023,56.0811,56.0811,13304.4889
2011-11-15 10:20:00,78.63,78.97,78.57,78.92,9410.4921579232,56.124,56.3666,56.0811,56.331,9410.4922
2011-11-15 10:30:00,78.9,79.2,78.81,78.98,10708.491076257436,56.3167,56.5308,56.2524,56.3738,10708.4911
2011-11-15 10:40:00,78.92,79.13,78.8,78.87,9194.159004867495,56.331,56.4809,56.2453,56.2953,9194.159
2011-11-15 10:50:00,78.89,78.94,78.67,78.67,7138.994050838291,56.3095,56.3452,56.1525,56.1525,7138.9941
2011-11-15 11:00:00,78.64,78.79,78.61,78.75,6598.161168199026,56.1311,56.2382,56.1097,56.2096,6598.1612
2011-11-15 11:10:00,78.76,78.84,78.45,78.45,9410.4921579232,56.2168,56.2739,55.9955,55.9955,9410.4922
2011-11-15 11:20:00,78.39,78.52,78.29,78.43,6381.828015143321,55.9527,56.0455,55.8813,55.9812,6381.828
2011-11-15 11:30:00,78.41,78.41,78.11,78.17,11357.490535424551,55.9669,55.9669,55.7528,55.7956,11357.4905
2011-11-15 11:40:00,78.17,78.43,78.17,78.35,3677.6636019469984,55.7956,55.9812,55.7956,55.9241,3677.6636
2011-11-15 11:50:00,78.35,78.63,78.31,78.56,10924.824229313142,55.9241,56.124,55.8956,56.074,10924.8242
2011-11-15 12:00:00,78.59,78.9,78.59,78.66,7787.993510005408,56.0954,56.3167,56.0954,56.1454,7787.9935
2011-11-15 12:10:00,78.65,78.79,78.59,78.72,1406.1654948620876,56.1382,56.2382,56.0954,56.1882,1406.1655
2011-11-15 12:20:00,78.78,79.14,78.74,79.04,4975.662520281233,56.231,56.488,56.2025,56.4166,4975.6625
2011-11-15 12:30:00,79.06,79.44,79.01,79.24,14169.821525148727,56.4309,56.7021,56.3952,56.5594,14169.8215
2011-11-15 12:40:00,79.19,79.37,79.17,79.18,6381.828015143321,56.5237,56.6522,56.5094,56.5165,6381.828
2011-11-15 12:50:00,79.19,79.41,79.12,79.36,28447.80962682531,56.5237,56.6807,56.4737,56.645,28447.8096
2011-11-15 13:00:00,79.34,79.6,79.33,79.5,15143.320713899404,56.6307,56.8163,56.6236,56.7449,15143.3207
2011-11-15 13:10:00,79.48,79.56,79.33,79.43,12330.98972417523,56.7307,56.7878,56.6236,56.695,12330.9897
2011-11-15 13:20:00,79.39,79.56,79.35,79.51,8761.492698756085,56.6664,56.7878,56.6379,56.7521,8761.4927
2011-11-15 13:30:00,79.53,79.73,79.46,79.68,10924.824229313142,56.7664,56.9091,56.7164,56.8734,10924.8242
2011-11-15 13:40:00,79.66,79.7,79.52,79.54,3785.830178474851,56.8592,56.8877,56.7592,56.7735,3785.8302
2011-11-15 13:50:00,79.49,79.62,79.45,79.5,13304.488912925906,56.7378,56.8306,56.7093,56.7449,13304.4889
2011-11-15 14:00:00,79.49,79.51,79.43,79.49,10167.658193618172,56.7378,56.7521,56.695,56.7378,10167.6582
2011-11-15 14:10:00,79.48,79.57,79.34,79.34,22282.314764737694,56.7307,56.7949,56.6307,56.6307,22282.3148
2011-11-15 14:20:00,79.38,79.41,79.28,79.36,22390.48134126555,56.6593,56.6807,56.5879,56.645,22390.4813
2011-11-15 14:30:00,79.36,79.38,79.2,79.2,35586.8036776636,56.645,56.6593,56.5308,56.5308,35586.8037
2011-11-15 14:40:00,79.21,79.32,79.16,79.25,30611.141157382368,56.538,56.6165,56.5023,56.5665,30611.1412
2011-11-15 14:50:00,79.25,79.46,79.25,79.43,31584.640346133045,56.5665,56.7164,56.5665,56.695,31584.6403
2011-11-15 15:00:00,79.43,79.7,79.41,79.67,38182.80151433207,56.695,56.8877,56.6807,56.8663,38182.8015
2011-11-15 15:10:00,79.69,79.71,79.57,79.58,25419.145484045428,56.8806,56.8948,56.7949,56.802,25419.1455
2011-11-15 15:20:00,79.58,79.68,79.51,79.65,46187.128177393184,56.802,56.8734,56.7521,56.852,46187.1282
2011-11-15 15:30:00,79.65,79.67,79.44,79.49,26608.977825851813,56.852,56.8663,56.7021,56.7378,26608.9778
2011-11-15 15:40:00,79.51,79.62,79.39,79.52,32882.63926446728,56.7521,56.8306,56.6664,56.7592,32882.6393
2011-11-15 15:50:00,79.48,79.53,79.12,79.16,58950.78420767983,56.7307,56.7664,56.4737,56.5023,58950.7842
2011-11-16 09:30:00,78.24,78.86,78.12,78.79,62303.94808004327,55.8456,56.2881,55.7599,56.2382,62303.9481
2011-11-16 09:40:00,78.83,78.87,78.43,78.74,31043.80746349378,56.2667,56.2953,55.9812,56.2025,31043.8075
2011-11-16 09:50:00,78.73,78.96,78.69,78.81,8112.493239588966,56.1953,56.3595,56.1668,56.2524,8112.4932
2011-11-16 10:00:00,78.84,78.9,78.43,78.58,24770.14602487831,56.2739,56.3167,55.9812,56.0883,24770.146
2011-11-16 10:10:00,78.58,78.65,78.39,78.58,23688.480259599783,56.0883,56.1382,55.9527,56.0883,23688.4803
2011-11-16 10:20:00,78.56,78.62,78.28,78.37,9734.99188750676,56.074,56.1168,55.8741,55.9384,9734.9919
2011-11-16 10:30:00,78.33,78.5,78.19,78.43,22714.981070849102,55.9098,56.0312,55.8099,55.9812,22714.9811
2011-11-16 10:40:00,78.46,78.66,78.28,78.55,6814.494321254732,56.0026,56.1454,55.8741,56.0669,6814.4943
2011-11-16 10:50:00,78.54,78.73,78.54,78.65,9302.32558139535,56.0597,56.1953,56.0597,56.1382,9302.3256
2011-11-16 11:00:00,78.64,78.9,78.64,78.84,13845.32179556517,56.1311,56.3167,56.1311,56.2739,13845.3218
2011-11-16 11:10:00,78.85,78.93,78.72,78.79,6598.161168199026,56.281,56.3381,56.1882,56.2382,6598.1612
2011-11-16 11:20:00,78.78,79.01,78.71,78.78,8112.493239588966,56.231,56.3952,56.1811,56.231,8112.4932
2011-11-16 11:30:00,78.8,78.86,78.55,78.66,9302.32558139535,56.2453,56.2881,56.0669,56.1454,9302.3256
2011-11-16 11:40:00,78.65,78.72,78.37,78.4,13520.82206598161,56.1382,56.1882,55.9384,55.9598,13520.8221
2011-11-16 11:50:00,78.47,78.52,78.28,78.4,12655.489453758788,56.0098,56.0455,55.8741,55.9598,12655.4895
2011-11-16 12:00:00,78.36,78.46,78.32,78.38,9085.992428339645,55.9312,56.0026,55.9027,55.9455,9085.9924
2011-11-16 12:10:00,78.3,78.51,78.29,78.48,4867.49594375338,55.8884,56.0383,55.8813,56.0169,4867.4959
2011-11-16 12:20:00,78.46,78.46,78.25,78.28,7030.8274743104375,56.0026,56.0026,55.8527,55.8741,7030.8275
2011-11-16 12:30:00,78.27,78.43,78.27,78.36,18063.81828015144,55.867,55.9812,55.867,55.9312,18063.8183
2011-11-16 12:40:00,78.37,78.41,78.17,78.17,26284.478096268253,55.9384,55.9669,55.7956,55.7956,26284.4781
2011-11-16 12:50:00,78.2,78.34,78.15,78.3,7030.8274743104375,55.817,55.917,55.7814,55.8884,7030.8275
2011-11-16 13:00:00,78.3,78.4,78.26,78.26,45754.461871281776,55.8884,55.9598,55.8599,55.8599,45754.4619
2011-11-16 13:10:00,78.29,78.38,78.2,78.32,19578.15035154137,55.8813,55.9455,55.817,55.9027,19578.1504
2011-11-16 13:20:00,78.42,78.63,78.4,78.49,11357.490535424551,55.9741,56.124,55.9598,56.024,11357.4905
2011-11-16 13:30:00,78.49,78.57,78.42,78.46,18388.31800973499,56.024,56.0811,55.9741,56.0026,18388.318
2011-11-16 13:40:00,78.47,78.68,78.44,78.58,24121.146565711195,56.0098,56.1597,55.9883,56.0883,24121.1466
2011-11-16 13:50:00,78.58,78.6,78.43,78.44,22823.14764737696,56.0883,56.1026,55.9812,55.9883,22823.1476
2011-11-16 14:00:00,78.42,78.49,78.37,78.41,16549.486208761493,55.9741,56.024,55.9384,55.9669,16549.4862
2011-11-16 14:10:00,78.44,78.44,78.29,78.36,19037.317468902107,55.9883,55.9883,55.8813,55.9312,19037.3175
2011-11-16 14:20:00,78.4,78.51,78.4,78.43,18388.31800973499,55.9598,56.0383,55.9598,55.9812,18388.318
2011-11-16 14:30:00,78.43,78.49,78.36,78.45,19578.15035154137,55.9812,56.024,55.9312,55.9955,19578.1504
2011-11-16 14:40:00,78.45,78.49,78.18,78.26,18063.81828015144,55.9955,56.024,55.8028,55.8599,18063.8183
2011-11-16 14:50:00,78.25,78.31,78.16,78.29,19145.484045429963,55.8527,55.8956,55.7885,55.8813,19145.484
2011-11-16 15:00:00,78.28,78.28,78.15,78.23,11573.82368848026,55.8741,55.8741,55.7814,55.8385,11573.8237
2011-11-16 15:10:00,78.25,78.27,77.73,77.83,45754.461871281776,55.8527,55.867,55.4816,55.5529,45754.4619
2011-11-16 15:20:00,77.83,77.89,77.57,77.57,31260.140616549485,55.5529,55.5958,55.3674,55.3674,31260.1406
2011-11-16 15:30:00,77.57,77.57,76.98,77.47,62195.78150351541,55.3674,55.3674,54.9462,55.296,62195.7815
2011-11-16 15:40:00,77.46,77.65,77.24,77.39,81449.43212547322,55.2889,55.4245,55.1318,55.2389,81449.4321
2011-11-16 15:50:00,77.37,77.4,76.99,77.08,122769.06435911304,55.2246,55.246,54.9534,55.0176,122769.0644
2011-11-17 09:30:00,76.82,77.08,76.73,76.76,28015.14332071389,54.832,55.0176,54.7678,54.7892,28015.1433
2011-11-17 09:40:00,76.79,76.88,76.27,76.39,15575.987020010816,54.8106,54.8749,54.4395,54.5251,15575.987
2011-11-17 09:50:00,76.38,76.68,76.38,76.6,15684.153596538668,54.518,54.7321,54.518,54.675,15684.1536
2011-11-17 10:00:00,76.54,76.72,76.32,76.72,17414.818820984314,54.6322,54.7607,54.4752,54.7607,17414.8188
2011-11-17 10:10:00,76.68,76.8,76.5,76.51,19037.317468902107,54.7321,54.8178,54.6036,54.6108,19037.3175
2011-11-17 10:20:00,76.55,76.85,76.47,76.85,7679.826933477555,54.6393,54.8534,54.5822,54.8534,7679.8269
2011-11-17 10:30:00,76.76,76.98,76.53,76.83,22498.6479177934,54.7892,54.9462,54.625,54.8392,22498.6479
2011-11-17 10:40:00,76.8,76.92,76.6,76.6,28339.64305029745,54.8178,54.9034,54.675,54.675,28339.6431
2011-11-17 10:50:00,76.62,76.81,76.57,76.66,14386.154678204435,54.6893,54.8249,54.6536,54.7178,14386.1547
2011-11-17 11:00:00,76.67,76.78,76.43,76.47,19253.65062195781,54.725,54.8035,54.5537,54.5822,19253.6506
2011-11-17 11:10:00,76.49,76.6,76.4,76.6,19578.15035154137,54.5965,54.675,54.5323,54.675,19578.1504
2011-11-17 11:20:00,76.59,76.62,76.35,76.51,7679.826933477555,54.6679,54.6893,54.4966,54.6108,7679.8269
2011-11-17 11:30:00,76.5,76.72,76.5,76.71,6057.328285559762,54.6036,54.7607,54.6036,54.7535,6057.3283
2011-11-17 11:40:00,76.74,76.92,76.55,76.64,21092.48242293132,54.7749,54.9034,54.6393,54.7036,21092.4824
2011-11-17 11:50:00,76.63,76.73,76.47,76.66,9302.32558139535,54.6964,54.7678,54.5822,54.7178,9302.3256
2011-11-17 12:00:00,76.69,76.74,76.45,76.47,32774.47268793943,54.7392,54.7749,54.5679,54.5822,32774.4727
2011-11-17 12:10:00,76.55,76.58,76.38,76.38,25527.312060573284,54.6393,54.6607,54.518,54.518,25527.3121
2011-11-17 12:20:00,76.42,76.51,76.23,76.24,16982.152514872905,54.5465,54.6108,54.4109,54.418,16982.1525
2011-11-17 12:30:00,76.25,76.25,75.21,75.33,58085.451595457,54.4252,54.4252,53.6829,53.7685,58085.4516
2011-11-17 12:40:00,75.33,75.4,74.91,75.28,44131.96322336398,53.7685,53.8185,53.4687,53.7328,44131.9632
2011-11-17 12:50:00,75.28,75.57,75.16,75.39,53001.62249864792,53.7328,53.9398,53.6472,53.8113,53001.6225
2011-11-17 13:00:00,75.38,75.38,74.93,75.04,25851.81179015684,53.8042,53.8042,53.483,53.5615,25851.8118
2011-11-17 13:10:00,75.04,75.44,74.98,75.29,30827.474310438072,53.5615,53.847,53.5187,53.74,30827.4743
2011-11-17 13:20:00,75.28,75.37,75.12,75.29,13304.488912925906,53.7328,53.7971,53.6186,53.74,13304.4889
2011-11-17 13:30:00,75.29,75.36,75.09,75.14,24770.14602487831,53.74,53.7899,53.5972,53.6329,24770.146
2011-11-17 13:40:00,75.17,75.29,74.85,74.95,23363.980530016222,53.6543,53.74,53.4259,53.4973,23363.9805
2011-11-17 13:50:00,74.94,75.15,74.56,75.12,32341.806381828013,53.4901,53.64,53.2189,53.6186,32341.8064
2011-11-17 14:00:00,75.09,75.14,74.89,75.09,25527.312060573284,53.5972,53.6329,53.4545,53.5972,25527.3121
2011-11-17 14:10:00,75.07,75.1,74.73,74.74,35478.63710113575,53.5829,53.6043,53.3403,53.3474,35478.6371
2011-11-17 14:20:00,74.73,74.82,74.32,74.53,47701.46024878312,53.3403,53.4045,53.0476,53.1975,47701.4602
2011-11-17 14:30:00,74.53,74.72,74.51,74.55,45321.79556517036,53.1975,53.3331,53.1832,53.2118,45321.7956
2011-11-17 14:40:00,74.54,75.06,74.54,74.88,51162.79069767442,53.2046,53.5758,53.2046,53.4473,51162.7907
2011-11-17 14:50:00,74.89,75.06,74.84,75.06,28123.30989724175,53.4545,53.5758,53.4188,53.5758,28123.3099
2011-11-17 15:00:00,75.04,75.13,74.84,74.87,34396.97133585722,53.5615,53.6258,53.4188,53.4402,34396.9713
2011-11-17 15:10:00,74.87,75.0,74.7,74.92,23796.646836127635,53.4402,53.533,53.3188,53.4759,23796.6468
2011-11-17 15:20:00,74.91,75.08,74.74,74.96,50730.12439156301,53.4687,53.5901,53.3474,53.5044,50730.1244
2011-11-17 15:30:00,74.96,75.05,74.59,74.59,63493.780421849646,53.5044,53.5687,53.2403,53.2403,63493.7804
2011-11-17 15:40:00,74.61,75.11,74.42,74.91,75500.27041644132,53.2546,53.6115,53.119,53.4687,75500.2704
2011-11-17 15:50:00,74.9,75.11,74.73,75.07,185505.6787452677,53.4616,53.6115,53.3403,53.5829,185505.6787
2011-11-18 09:30:00,75.13,75.3,74.71,74.86,221633.31530557052,53.6258,53.7471,53.326,53.433,221633.3153
2011-11-18 09:40:00,74.81,75.22,74.42,74.67,37641.968631692806,53.3974,53.69,53.119,53.2974,37641.9686
2011-11-18 09:50:00,74.62,75.01,74.45,74.88,41644.13196322336,53.2617,53.5401,53.1404,53.4473,41644.132
2011-11-18 10:00:00,74.95,74.97,74.67,74.69,39588.96700919416,53.4973,53.5116,53.2974,53.3117,39588.967
2011-11-18 10:10:00,74.68,74.88,74.54,74.7,47917.79340183883,53.3046,53.4473,53.2046,53.3188,47917.7934
2011-11-18 10:20:00,74.63,74.81,74.36,74.52,35045.97079502434,53.2689,53.3974,53.0762,53.1904,35045.9708
2011-11-18 10:30:00,74.49,74.83,74.42,74.83,27582.47701460249,53.1689,53.4116,53.119,53.4116,27582.477
2011-11-18 10:40:00,74.8,74.94,74.73,74.89,32882.63926446728,53.3902,53.4901,53.3403,53.4545,32882.6393
2011-11-18 10:50:00,74.91,75.26,74.88,75.18,24661.97944835046,53.4687,53.7186,53.4473,53.6614,24661.9794
2011-11-18 11:00:00,75.16,75.19,75.0,75.01,28339.64305029745,53.6472,53.6686,53.533,53.5401,28339.6431
2011-11-18 11:10:00,75.03,75.16,74.67,74.77,31800.97349918875,53.5544,53.6472,53.2974,53.3688,31800.9735
2011-11-18 11:20:00,74.8,74.95,74.78,74.82,21308.81557598702,53.3902,53.4973,53.3759,53.4045,21308.8156
2011-11-18 11:30:00,74.81,74.9,74.52,74.56,53217.955651703625,53.3974,53.4616,53.1904,53.2189,53217.9557
2011-11-18 11:40:00,74.54,74.66,74.48,74.48,18063.81828015144,53.2046,53.2903,53.1618,53.1618,18063.8183
2011-11-18 11:50:00,74.5,74.59,74.41,74.48,21092.48242293132,53.1761,53.2403,53.1118,53.1618,21092.4824
2011-11-18 12:00:00,74.48,74.5,74.05,74.37,38074.63493780421,53.1618,53.1761,52.8549,53.0833,38074.6349
2011-11-18 12:10:00,74.36,74.47,74.27,74.37,19902.65008112493,53.0762,53.1547,53.0119,53.0833,19902.6501
2011-11-18 12:20:00,74.36,74.63,74.31,74.58,20010.816657652784,53.0762,53.2689,53.0405,53.2332,20010.8167
2011-11-18 12:30:00,74.6,74.72,74.51,74.62,18820.984315846403,53.2475,53.3331,53.1832,53.2617,18820.9843
2011-11-18 12:40:00,74.63,74.76,74.54,74.71,35478.63710113575,53.2689,53.3617,53.2046,53.326,35478.6371
2011-11-18 12:50:00,74.7,74.75,74.61,74.7,15035.154137371552,53.3188,53.3545,53.2546,53.3188,15035.1541
2011-11-18 13:00:00,74.69,74.8,74.68,74.8,11465.657111952409,53.3117,53.3902,53.3046,53.3902,11465.6571
2011-11-18 13:10:00,74.82,74.99,74.76,74.88,24121.146565711195,53.4045,53.5258,53.3617,53.4473,24121.1466
2011-11-18 13:20:00,74.88,74.96,74.83,74.88,25851.81179015684,53.4473,53.5044,53.4116,53.4473,25851.8118
2011-11-18 13:30:00,74.88,75.1,74.88,74.92,75824.77014602488,53.4473,53.6043,53.4473,53.4759,75824.7701
2011-11-18 13:40:00,74.93,75.09,74.83,74.91,25202.812330989724,53.483,53.5972,53.4116,53.4687,25202.8123
2011-11-18 13:50:00,74.93,75.07,74.83,74.85,55164.95402920497,53.483,53.5829,53.4116,53.4259,55164.954
2011-11-18 14:00:00,74.86,74.86,74.63,74.79,14169.821525148727,53.433,53.433,53.2689,53.3831,14169.8215
2011-11-18 14:10:00,74.78,75.16,74.76,75.0,18820.984315846403,53.3759,53.6472,53.3617,53.533,18820.9843
2011-11-18 14:20:00,75.0,75.08,74.83,74.9,12114.656571119524,53.533,53.5901,53.4116,53.4616,12114.6566
2011-11-18 14:30:00,74.93,75.06,74.88,74.94,16657.652785289345,53.483,53.5758,53.4473,53.4901,16657.6528
2011-11-18 14:40:00,74.97,75.12,74.93,75.0,13737.155219037317,53.5116,53.6186,53.483,53.533,13737.1552
2011-11-18 14:50:00,74.98,75.0,74.87,74.88,14061.654948620877,53.5187,53.533,53.4402,53.4473,14061.6549
2011-11-18 15:00:00,74.91,74.98,74.77,74.91,17306.65224445646,53.4687,53.5187,53.3688,53.4687,17306.6522
2011-11-18 15:10:00,74.88,75.0,74.81,74.91,14386.154678204435,53.4473,53.533,53.3974,53.4687,14386.1547
2011-11-18 15:20:00,74.92,74.94,74.78,74.86,22714.981070849102,53.4759,53.4901,53.3759,53.433,22714.9811
2011-11-18 15:30:00,74.88,75.12,74.81,75.0,21416.98215251488,53.4473,53.6186,53.3974,53.533,21416.9822
2011-11-18 15:40:00,75.01,75.09,74.85,75.07,32558.13953488372,53.5401,53.5972,53.4259,53.5829,32558.1395
2011-11-18 15:50:00,75.09,75.13,74.92,74.97,67387.77717685235,53.5972,53.6258,53.4759,53.5116,67387.7772
2011-11-21 09:30:00,73.91,74.08,73.61,73.67,42401.29799891833,52.755,52.8763,52.5408,52.5837,42401.298
2011-11-21 09:40:00,73.7,74.0,73.6,73.87,11357.490535424551,52.6051,52.8192,52.5337,52.7264,11357.4905
2011-11-21 09:50:00,73.9,73.92,73.59,73.72,45646.29529475392,52.7478,52.7621,52.5266,52.6193,45646.2953
2011-11-21 10:00:00,73.75,73.95,73.68,73.71,27798.8101676582,52.6408,52.7835,52.5908,52.6122,27798.8102
2011-11-21 10:10:00,73.75,74.12,73.7,73.94,11573.82368848026,52.6408,52.9048,52.6051,52.7764,11573.8237
2011-11-21 10:20:00,73.94,74.14,73.92,74.01,25959.97836668469,52.7764,52.9191,52.7621,52.8263,25959.9784
2011-11-21 10:30:00,74.03,74.07,73.71,73.84,49323.95889670092,52.8406,52.8692,52.6122,52.705,49323.9589
2011-11-21 10:40:00,73.84,73.94,73.65,73.73,31260.140616549485,52.705,52.7764,52.5694,52.6265,31260.1406
2011-11-21 10:50:00,73.77,73.85,73.57,73.57,12006.489994591671,52.655,52.7121,52.5123,52.5123,12006.49
2011-11-21 11:00:00,73.56,73.58,73.37,73.44,21092.48242293132,52.5051,52.5194,52.3695,52.4195,21092.4824
2011-11-21 11:10:00,73.51,73.72,73.51,73.65,23039.480800432662,52.4694,52.6193,52.4694,52.5694,23039.4808
2011-11-21 11:20:00,73.65,73.78,73.57,73.6,11465.657111952409,52.5694,52.6622,52.5123,52.5337,11465.6571
2011-11-21 11:30:00,73.59,73.6,73.35,73.35,16549.486208761493,52.5266,52.5337,52.3552,52.3552,16549.4862
2011-11-21 11:40:00,73.35,73.69,73.32,73.64,23904.813412655487,52.3552,52.5979,52.3338,52.5622,23904.8134
2011-11-21 11:50:00,73.65,73.8,73.63,73.73,9410.4921579232,52.5694,52.6764,52.5551,52.6265,9410.4922
2011-11-21 12:00:00,73.73,73.87,73.59,73.59,19578.15035154137,52.6265,52.7264,52.5266,52.5266,19578.1504
2011-11-21 12:10:00,73.6,73.78,73.6,73.7,9951.325040562466,52.5337,52.6622,52.5337,52.6051,9951.325
2011-11-21 12:20:00,73.68,73.78,73.55,73.59,7463.49378042185,52.5908,52.6622,52.498,52.5266,7463.4938
2011-11-21 12:30:00,73.59,73.7,73.52,73.66,26717.144402379665,52.5266,52.6051,52.4766,52.5765,26717.1444
2011-11-21 12:40:00,73.66,73.8,73.63,73.7,18063.81828015144,52.5765,52.6764,52.5551,52.6051,18063.8183
2011-11-21 12:50:00,73.7,73.73,73.38,73.38,46078.96160086533,52.6051,52.6265,52.3767,52.3767,46078.9616
2011-11-21 13:00:00,73.39,73.5,73.39,73.43,38074.63493780421,52.3838,52.4623,52.3838,52.4123,38074.6349
2011-11-21 13:10:00,73.46,73.46,73.29,73.31,17306.65224445646,52.4338,52.4338,52.3124,52.3267,17306.6522
2011-11-21 13:20:00,73.32,73.41,73.2,73.2,33639.80530016225,52.3338,52.3981,52.2482,52.2482,33639.8053
2011-11-21 13:30:00,73.22,73.33,73.21,73.31,45646.29529475392,52.2625,52.341,52.2553,52.3267,45646.2953
2011-11-21 13:40:00,73.3,73.33,73.16,73.18,19253.65062195781,52.3196,52.341,52.2196,52.2339,19253.6506
2011-11-21 13:50:00,73.18,73.24,73.01,73.04,20010.816657652784,52.2339,52.2767,52.1126,52.134,20010.8167
2011-11-21 14:00:00,73.04,73.23,73.01,73.21,23580.31368307193,52.134,52.2696,52.1126,52.2553,23580.3137
2011-11-21 14:10:00,73.21,73.66,73.21,73.46,65765.27852893456,52.2553,52.5765,52.2553,52.4338,65765.2785
2011-11-21 14:20:00,73.46,73.54,73.36,73.42,31368.307193077337,52.4338,52.4909,52.3624,52.4052,31368.3072
2011-11-21 14:30:00,73.39,73.62,73.39,73.44,44131.96322336398,52.3838,52.548,52.3838,52.4195,44131.9632
2011-11-21 14:40:00,73.44,73.78,73.44,73.57,46511.62790697674,52.4195,52.6622,52.4195,52.5123,46511.6279
2011-11-21 14:50:00,73.64,73.66,73.4,73.4,31692.806922660897,52.5622,52.5765,52.3909,52.3909,31692.8069
2011-11-21 15:00:00,73.39,73.47,73.18,73.36,41752.29853975122,52.3838,52.4409,52.2339,52.3624,41752.2985
2011-11-21 15:10:00,73.35,73.59,73.33,73.59,33964.30502974581,52.3552,52.5266,52.341,52.5266,33964.305
2011-11-21 15:20:00,73.58,73.73,73.46,73.55,74634.9378042185,52.5194,52.6265,52.4338,52.498,74634.9378
2011-11-21 15:30:00,73.54,73.68,73.47,73.65,36668.46944294213,52.4909,52.5908,52.4409,52.5694,36668.4694
2011-11-21 15:40:00,73.66,73.68,73.42,73.65,95727.4202271498,52.5765,52.5908,52.4052,52.5694,95727.4202
2011-11-21 15:50:00,73.65,73.65,73.31,73.34,145051.37912385073,52.5694,52.5694,52.3267,52.3481,145051.3791
2011-11-22 09:30:00,72.96,73.22,72.63,73.21,53434.28880475933,52.0769,52.2625,51.8413,52.2553,53434.2888
2011-11-22 09:40:00,73.23,73.61,73.16,73.53,22390.48134126555,52.2696,52.5408,52.2196,52.4837,22390.4813
2011-11-22 09:50:00,73.55,73.65,73.44,73.63,10816.657652785289,52.498,52.5694,52.4195,52.5551,10816.6577
2011-11-22 10:00:00,73.65,73.73,73.22,73.34,35262.30394808004,52.5694,52.6265,52.2625,52.3481,35262.3039
2011-11-22 10:10:00,73.35,73.5,73.27,73.49,8112.493239588966,52.3552,52.4623,52.2981,52.4552,8112.4932
2011-11-22 10:20:00,73.48,73.82,73.41,73.74,21957.815035154137,52.448,52.6907,52.3981,52.6336,21957.815
2011-11-22 10:30:00,73.77,73.81,73.26,73.4,41211.46565711195,52.655,52.6836,52.291,52.3909,41211.4657
2011-11-22 10:40:00,73.41,73.46,72.99,73.12,26392.644672796105,52.3981,52.4338,52.0983,52.1911,26392.6447
2011-11-22 10:50:00,73.11,73.15,72.99,73.09,52028.12330989724,52.1839,52.2125,52.0983,52.1697,52028.1233
2011-11-22 11:00:00,73.09,73.18,73.01,73.05,28988.64250946457,52.1697,52.2339,52.1126,52.1411,28988.6425
2011-11-22 11:10:00,73.08,73.22,72.98,73.18,24661.97944835046,52.1625,52.2625,52.0911,52.2339,24661.9794
2011-11-22 11:20:00,73.17,73.22,72.98,73.13,24661.97944835046,52.2268,52.2625,52.0911,52.1982,24661.9794
2011-11-22 11:30:00,73.18,73.2,72.93,73.06,24661.97944835046,52.2339,52.2482,52.0555,52.1483,24661.9794
2011-11-22 11:40:00,73.04,73.08,72.91,73.02,11790.156841535963,52.134,52.1625,52.0412,52.1197,11790.1568
2011-11-22 11:50:00,73.03,73.12,72.89,73.04,25635.478637101136,52.1268,52.1911,52.0269,52.134,25635.4786
2011-11-22 12:00:00,73.05,73.71,73.05,73.55,42833.96430502975,52.1411,52.6122,52.1411,52.498,42833.9643
2011-11-22 12:10:00,73.54,73.54,73.23,73.33,29096.809085992427,52.4909,52.4909,52.2696,52.341,29096.8091
2011-11-22 12:20:00,73.37,73.44,73.17,73.2,13737.155219037317,52.3695,52.4195,52.2268,52.2482,13737.1552
2011-11-22 12:30:00,73.22,73.52,73.21,73.41,11465.657111952409,52.2625,52.4766,52.2553,52.3981,11465.6571
2011-11-22 12:40:00,73.42,73.46,73.29,73.34,14926.9875608437,52.4052,52.4338,52.3124,52.3481,14926.9876
2011-11-22 12:50:00,73.39,73.67,73.39,73.63,16873.98593834505,52.3838,52.5837,52.3838,52.5551,16873.9859
2011-11-22 13:00:00,73.67,73.8,73.61,73.61,15684.153596538668,52.5837,52.6764,52.5408,52.5408,15684.1536
2011-11-22 13:10:00,73.58,74.0,73.55,74.0,13520.82206598161,52.5194,52.8192,52.498,52.8192,13520.8221
2011-11-22 13:20:00,74.01,74.06,73.65,73.65,11465.657111952409,52.8263,52.862,52.5694,52.5694,11465.6571
2011-11-22 13:30:00,73.66,73.86,73.66,73.85,11790.156841535963,52.5765,52.7193,52.5765,52.7121,11790.1568
2011-11-22 13:40:00,73.84,73.84,73.56,73.65,16765.819361817197,52.705,52.705,52.5051,52.5694,16765.8194
2011-11-22 13:50:00,73.61,73.61,73.19,73.23,17739.318550567874,52.5408,52.5408,52.241,52.2696,17739.3186
2011-11-22 14:00:00,73.23,73.25,73.07,73.1,17631.15197404002,52.2696,52.2839,52.1554,52.1768,17631.152
2011-11-22 14:10:00,73.1,73.31,73.1,73.22,24878.312601406164,52.1768,52.3267,52.1768,52.2625,24878.3126
2011-11-22 14:20:00,73.27,73.27,72.98,73.08,26068.14494321255,52.2981,52.2981,52.0911,52.1625,26068.1449
2011-11-22 14:30:00,73.09,73.16,72.84,72.95,20767.98269334776,52.1697,52.2196,51.9912,52.0697,20767.9827
2011-11-22 14:40:00,72.97,73.07,72.88,72.88,17414.818820984314,52.084,52.1554,52.0198,52.0198,17414.8188
2011-11-22 14:50:00,72.89,72.92,72.63,72.75,23147.64737696052,52.0269,52.0483,51.8413,51.927,23147.6474
2011-11-22 15:00:00,72.77,72.82,72.58,72.67,25527.312060573284,51.9413,51.9769,51.8056,51.8699,25527.3121
2011-11-22 15:10:00,72.68,72.86,72.56,72.8,33315.30557057869,51.877,52.0055,51.7914,51.9627,33315.3056
2011-11-22 15:20:00,72.8,73.02,72.72,72.89,20551.64954029205,51.9627,52.1197,51.9056,52.0269,20551.6495
2011-11-22 15:30:00,72.89,72.99,72.71,72.71,37858.30178474851,52.0269,52.0983,51.8984,51.8984,37858.3018
2011-11-22 15:40:00,72.72,72.94,72.67,72.92,46403.46133044889,51.9056,52.0626,51.8699,52.0483,46403.4613
2011-11-22 15:50:00,72.92,72.98,72.79,72.81,85235.26230394808,52.0483,52.0911,51.9555,51.9698,85235.2623
2011-11-23 09:30:00,72.11,72.3,71.88,71.99,51919.956733369385,51.4702,51.6058,51.306,51.3845,51919.9567
2011-11-23 09:40:00,72.12,72.12,71.57,71.62,67387.77717685235,51.4773,51.4773,51.0847,51.1204,67387.7772
2011-11-23 09:50:00,71.65,71.69,71.39,71.39,34505.13791238507,51.1418,51.1704,50.9562,50.9562,34505.1379
2011-11-23 10:00:00,71.39,71.49,71.17,71.47,36776.63601946998,50.9562,51.0276,50.7992,51.0134,36776.636
2011-11-23 10:10:00,71.5,71.53,71.13,71.21,37209.3023255814,51.0348,51.0562,50.7707,50.8278,37209.3023
2011-11-23 10:20:00,71.19,71.32,71.15,71.22,37209.3023255814,50.8135,50.9063,50.7849,50.8349,37209.3023
2011-11-23 10:30:00,71.26,71.37,71.18,71.33,55056.78745267712,50.8635,50.942,50.8064,50.9134,55056.7875
2011-11-23 10:40:00,71.33,71.37,71.2,71.27,20659.8161168199,50.9134,50.942,50.8206,50.8706,20659.8161
2011-11-23 10:50:00,71.27,71.43,71.15,71.19,25419.145484045428,50.8706,50.9848,50.7849,50.8135,25419.1455
2011-11-23 11:00:00,71.18,71.27,71.05,71.14,37101.135749053545,50.8064,50.8706,50.7136,50.7778,37101.1357
2011-11-23 11:10:00,71.13,71.15,70.96,71.1,27257.97728501893,50.7707,50.7849,50.6493,50.7493,27257.9773
2011-11-23 11:20:00,71.13,71.25,71.01,71.01,15575.987020010816,50.7707,50.8563,50.685,50.685,15575.987
2011-11-23 11:30:00,71.03,71.23,70.97,71.22,39697.13358572201,50.6993,50.842,50.6565,50.8349,39697.1336
2011-11-23 11:40:00,71.2,71.31,71.09,71.29,23904.813412655487,50.8206,50.8991,50.7421,50.8849,23904.8134
2011-11-23 11:50:00,71.33,71.46,71.24,71.24,31909.1400757166,50.9134,51.0062,50.8492,50.8492,31909.1401
2011-11-23 12:00:00,71.25,71.57,71.25,71.52,17198.48566792861,50.8563,51.0847,50.8563,51.049,17198.4857
2011-11-23 12:10:00,71.53,71.59,71.33,71.36,16441.31963223364,51.0562,51.099,50.9134,50.9348,16441.3196
2011-11-23 12:20:00,71.36,71.44,71.3,71.34,21092.48242293132,50.9348,50.9919,50.892,50.9206,21092.4824
2011-11-23 12:30:00,71.33,71.4,71.24,71.34,18171.98485667929,50.9134,50.9634,50.8492,50.9206,18171.9849
2011-11-23 12:40:00,71.36,71.45,71.32,71.42,17414.818820984314,50.9348,50.9991,50.9063,50.9777,17414.8188
2011-11-23 12:50:00,71.38,71.47,71.35,71.37,37317.46890210925,50.9491,51.0134,50.9277,50.942,37317.4689
2011-11-23 13:00:00,71.34,71.45,71.34,71.4,28880.475932936723,50.9206,50.9991,50.9206,50.9634,28880.4759
2011-11-23 13:10:00,71.4,71.42,71.24,71.33,20984.31584640346,50.9634,50.9777,50.8492,50.9134,20984.3158
2011-11-23 13:20:00,71.33,71.4,71.18,71.39,34180.638182801515,50.9134,50.9634,50.8064,50.9562,34180.6382
2011-11-23 13:30:00,71.44,71.47,71.33,71.34,16657.652785289345,50.9919,51.0134,50.9134,50.9206,16657.6528
2011-11-23 13:40:00,71.33,71.47,71.32,71.41,26176.3115197404,50.9134,51.0134,50.9063,50.9705,26176.3115
2011-11-23 13:50:00,71.42,71.53,71.22,71.28,19145.484045429963,50.9777,51.0562,50.8349,50.8777,19145.484
2011-11-23 14:00:00,71.27,71.37,71.21,71.35,17198.48566792861,50.8706,50.942,50.8278,50.9277,17198.4857
2011-11-23 14:10:00,71.35,71.46,71.3,71.42,61546.78204434829,50.9277,51.0062,50.892,50.9777,61546.782
2011-11-23 14:20:00,71.44,71.55,71.42,71.5,36235.80313683072,50.9919,51.0705,50.9777,51.0348,36235.8031
2011-11-23 14:30:00,71.5,71.69,71.5,71.69,39913.46673877772,51.0348,51.1704,51.0348,51.1704,39913.4667
2011-11-23 14:40:00,71.67,71.8,71.61,71.8,36560.30286641428,51.1561,51.2489,51.1133,51.2489,36560.3029
2011-11-23 14:50:00,71.8,71.82,71.5,71.54,26068.14494321255,51.2489,51.2632,51.0348,51.0633,26068.1449
2011-11-23 15:00:00,71.55,71.79,71.45,71.58,33747.9718766901,51.0705,51.2418,50.9991,51.0919,33747.9719
2011-11-23 15:10:00,71.62,71.84,71.55,71.67,28123.30989724175,51.1204,51.2774,51.0705,51.1561,28123.3099
2011-11-23 15:20:00,71.66,71.72,71.42,71.46,45970.79502433748,51.149,51.1918,50.9777,51.0062,45970.795
2011-11-23 15:30:00,71.47,71.6,71.43,71.46,51379.12385073013,51.0134,51.1061,50.9848,51.0062,51379.1239
2011-11-23 15:40:00,71.51,71.73,71.45,71.48,51919.956733369385,51.0419,51.1989,50.9991,51.0205,51919.9567
2011-11-23 15:50:00,71.47,71.66,71.07,71.1,130448.8912925906,51.0134,51.149,50.7278,50.7493,130448.8913
2011-11-25 09:30:00,71.0,71.7,70.85,71.55,36235.80313683072,50.6779,51.1775,50.5708,51.0705,36235.8031
2011-11-25 09:40:00,71.55,71.58,71.2,71.22,14602.48783126014,51.0705,51.0919,50.8206,50.8349,14602.4878
2011-11-25 09:50:00,71.23,71.42,71.17,71.19,16657.652785289345,50.842,50.9777,50.7992,50.8135,16657.6528
2011-11-25 10:00:00,71.19,71.46,71.13,71.46,25743.645213628988,50.8135,51.0062,50.7707,51.0062,25743.6452
2011-11-25 10:10:00,71.45,71.62,71.35,71.62,11898.323418063816,50.9991,51.1204,50.9277,51.1204,11898.3234
2011-11-25 10:20:00,71.59,71.69,71.38,71.44,7247.160627366144,51.099,51.1704,50.9491,50.9919,7247.1606
2011-11-25 10:30:00,71.41,71.62,71.38,71.55,8112.493239588966,50.9705,51.1204,50.9491,51.0705,8112.4932
2011-11-25 10:40:00,71.57,71.7,71.55,71.55,9951.325040562466,51.0847,51.1775,51.0705,51.0705,9951.325
2011-11-25 10:50:00,71.57,71.69,71.52,71.56,12763.656030286642,51.0847,51.1704,51.049,51.0776,12763.656
2011-11-25 11:00:00,71.56,71.62,71.45,71.59,10924.824229313142,51.0776,51.1204,50.9991,51.099,10924.8242
2011-11-25 11:10:00,71.62,71.75,71.46,71.67,17306.65224445646,51.1204,51.2132,51.0062,51.1561,17306.6522
2011-11-25 11:20:00,71.67,71.75,71.42,71.42,20767.98269334776,51.1561,51.2132,50.9777,50.9777,20767.9827
2011-11-25 11:30:00,71.4,71.47,71.2,71.31,19145.484045429963,50.9634,51.0134,50.8206,50.8991,19145.484
2011-11-25 11:40:00,71.37,71.37,71.05,71.11,16116.81990265008,50.942,50.942,50.7136,50.7564,16116.8199
2011-11-25 11:50:00,71.07,71.14,70.96,71.02,20010.816657652784,50.7278,50.7778,50.6493,50.6922,20010.8167
2011-11-25 12:00:00,71.01,71.19,71.01,71.07,16116.81990265008,50.685,50.8135,50.685,50.7278,16116.8199
2011-11-25 12:10:00,71.08,71.12,70.96,71.12,41644.13196322336,50.735,50.7635,50.6493,50.7635,41644.132
2011-11-25 12:20:00,71.12,71.23,70.99,71.2,12655.489453758788,50.7635,50.842,50.6707,50.8206,12655.4895
2011-11-25 12:30:00,71.22,71.34,71.1,71.11,11898.323418063816,50.8349,50.9206,50.7493,50.7564,11898.3234
2011-11-25 12:40:00,71.11,71.14,70.92,71.14,19686.316928069227,50.7564,50.7778,50.6208,50.7778,19686.3169
2011-11-25 12:50:00,71.15,71.32,70.95,70.96,53975.12168739859,50.7849,50.9063,50.6422,50.6493,53975.1217
2011-11-28 09:30:00,74.14,74.15,73.1,73.31,126554.89453758788,52.9191,52.9263,52.1768,52.3267,126554.8945
2011-11-28 09:40:00,73.32,73.51,73.15,73.35,28339.64305029745,52.3338,52.4694,52.2125,52.3552,28339.6431
2011-11-28 09:50:00,73.37,73.7,73.33,73.63,42184.96484586263,52.3695,52.6051,52.341,52.5551,42184.9648
2011-11-28 10:00:00,73.62,73.77,73.5,73.54,45538.128718226064,52.548,52.655,52.4623,52.4909,45538.1287
2011-11-28 10:10:00,73.58,73.76,73.53,73.74,36884.80259599783,52.5194,52.6479,52.4837,52.6336,36884.8026
2011-11-28 10:20:00,73.69,73.73,73.42,73.49,34937.80421849649,52.5979,52.6265,52.4052,52.4552,34937.8042
2011-11-28 10:30:00,73.51,73.66,73.44,73.47,18496.484586262843,52.4694,52.5765,52.4195,52.4409,18496.4846
2011-11-28 10:40:00,73.42,73.45,73.19,73.21,32233.63980530016,52.4052,52.4266,52.241,52.2553,32233.6398
2011-11-28 10:50:00,73.22,73.24,73.06,73.12,55056.78745267712,52.2625,52.2767,52.1483,52.1911,55056.7875
2011-11-28 11:00:00,73.14,73.25,73.07,73.14,44672.79610600325,52.2054,52.2839,52.1554,52.2054,44672.7961
2011-11-28 11:10:00,73.15,73.23,73.01,73.16,7679.826933477555,52.2125,52.2696,52.1126,52.2196,7679.8269
2011-11-28 11:20:00,73.16,73.25,73.03,73.24,13520.82206598161,52.2196,52.2839,52.1268,52.2767,13520.8221
2011-11-28 11:30:00,73.26,73.35,73.15,73.21,27366.14386154678,52.291,52.3552,52.2125,52.2553,27366.1439
2011-11-28 11:40:00,73.2,73.31,73.15,73.23,7355.327203893997,52.2482,52.3267,52.2125,52.2696,7355.3272
2011-11-28 11:50:00,73.25,73.36,73.18,73.34,9843.158464034614,52.2839,52.3624,52.2339,52.3481,9843.1585
2011-11-28 12:00:00,73.32,73.41,73.2,73.25,19686.316928069227,52.3338,52.3981,52.2482,52.2839,19686.3169
2011-11-28 12:10:00,73.24,73.36,73.22,73.31,29962.14169821525,52.2767,52.3624,52.2625,52.3267,29962.1417
2011-11-28 12:20:00,73.3,73.31,73.06,73.06,13628.988642509465,52.3196,52.3267,52.1483,52.1483,13628.9886
2011-11-28 12:30:00,73.05,73.07,72.75,72.91,18171.98485667929,52.1411,52.1554,51.927,52.0412,18171.9849
2011-11-28 12:40:00,72.9,72.97,72.85,72.97,12655.489453758788,52.034,52.084,51.9984,52.084,12655.4895
2011-11-28 12:50:00,72.94,72.99,72.81,72.91,7463.49378042185,52.0626,52.0983,51.9698,52.0412,7463.4938
2011-11-28 13:00:00,72.9,73.01,72.83,73.01,13628.988642509465,52.034,52.1126,51.9841,52.1126,13628.9886
2011-11-28 13:10:00,73.01,73.15,72.91,73.15,12222.823147647376,52.1126,52.2125,52.0412,52.2125,12222.8231
2011-11-28 13:20:00,73.17,73.29,73.13,73.24,9194.159004867495,52.2268,52.3124,52.1982,52.2767,9194.159
2011-11-28 13:30:00,73.3,73.32,73.08,73.16,17522.98539751217,52.3196,52.3338,52.1625,52.2196,17522.9854
2011-11-28 13:40:00,73.16,73.23,73.09,73.16,6814.494321254732,52.2196,52.2696,52.1697,52.2196,6814.4943
2011-11-28 13:50:00,73.18,73.24,72.9,72.96,10275.824770146024,52.2339,52.2767,52.034,52.0769,10275.8248
2011-11-28 14:00:00,72.95,73.2,72.94,73.18,16657.652785289345,52.0697,52.2482,52.0626,52.2339,16657.6528
2011-11-28 14:10:00,73.17,73.28,73.17,73.21,15251.487290427258,52.2268,52.3053,52.2268,52.2553,15251.4873
2011-11-28 14:20:00,73.26,73.31,73.05,73.15,14818.820984315846,52.291,52.3267,52.1411,52.2125,14818.821
2011-11-28 14:30:00,73.14,73.15,72.97,73.02,11681.990265008111,52.2054,52.2125,52.084,52.1197,11681.9903
2011-11-28 14:40:00,73.02,73.06,72.96,72.98,7787.993510005408,52.1197,52.1483,52.0769,52.0911,7787.9935
2011-11-28 14:50:00,72.98,73.0,72.82,72.88,25419.145484045428,52.0911,52.1054,51.9769,52.0198,25419.1455
2011-11-28 15:00:00,72.91,73.0,72.54,72.66,18820.984315846403,52.0412,52.1054,51.7771,51.8627,18820.9843
2011-11-28 15:10:00,72.65,72.75,72.54,72.73,19902.65008112493,51.8556,51.927,51.7771,51.9127,19902.6501
2011-11-28 15:20:00,72.74,72.89,72.64,72.71,20335.316387236344,51.9198,52.0269,51.8485,51.8984,20335.3164
2011-11-28 15:30:00,72.7,72.92,72.64,72.78,38507.30124391563,51.8913,52.0483,51.8485,51.9484,38507.3012
2011-11-28 15:40:00,72.79,72.82,72.54,72.58,65116.27906976744,51.9555,51.9769,51.7771,51.8056,65116.2791
2011-11-28 15:50:00,72.61,73.23,72.57,73.19,123201.73066522444,51.8271,52.2696,51.7985,52.241,123201.7307
2011-11-29 09:30:00,73.5,73.59,73.07,73.23,32017.306652244457,52.4623,52.5266,52.1554,52.2696,32017.3067
2011-11-29 09:40:00,73.23,73.4,73.23,73.24,24229.313142239047,52.2696,52.3909,52.2696,52.2767,24229.3131
2011-11-29 09:50:00,73.24,73.47,73.21,73.36,30286.641427798808,52.2767,52.4409,52.2553,52.3624,30286.6414
2011-11-29 10:00:00,73.43,73.65,73.2,73.43,40346.13304488913,52.4123,52.5694,52.2482,52.4123,40346.133
2011-11-29 10:10:00,73.48,73.55,73.32,73.32,66630.61114115738,52.448,52.498,52.3338,52.3338,66630.6111
2011-11-29 10:20:00,73.37,73.66,73.26,73.62,44780.9626825311,52.3695,52.5765,52.291,52.548,44780.9627
2011-11-29 10:30:00,73.56,73.9,73.56,73.87,81341.26554894538,52.5051,52.7478,52.5051,52.7264,81341.2655
2011-11-29 10:40:00,73.87,74.06,73.83,73.89,72147.10654407788,52.7264,52.862,52.6979,52.7407,72147.1065
2011-11-29 10:50:00,73.9,73.95,73.67,73.7,20876.14926987561,52.7478,52.7835,52.5837,52.6051,20876.1493
2011-11-29 11:00:00,73.72,73.8,73.3,73.41,39805.30016224986,52.6193,52.6764,52.3196,52.3981,39805.3002
2011-11-29 11:10:00,73.44,73.52,73.33,73.44,32882.63926446728,52.4195,52.4766,52.341,52.4195,32882.6393
2011-11-29 11:20:00,73.46,73.5,73.34,73.47,19578.15035154137,52.4338,52.4623,52.3481,52.4409,19578.1504
2011-11-29 11:30:00,73.41,73.58,73.37,73.52,26717.144402379665,52.3981,52.5194,52.3695,52.4766,26717.1444
2011-11-29 11:40:00,73.53,73.61,73.3,73.38,17739.318550567874,52.4837,52.5408,52.3196,52.3767,17739.3186
2011-11-29 11:50:00,73.38,73.43,73.28,73.37,24553.812871822607,52.3767,52.4123,52.3053,52.3695,24553.8129
2011-11-29 12:00:00,73.39,73.75,73.37,73.72,41427.79881016766,52.3838,52.6408,52.3695,52.6193,41427.7988
2011-11-29 12:10:00,73.71,73.75,73.49,73.57,13953.488372093025,52.6122,52.6408,52.4552,52.5123,13953.4884
2011-11-29 12:20:00,73.56,73.78,73.49,73.78,20227.14981070849,52.5051,52.6622,52.4552,52.6622,20227.1498
2011-11-29 12:30:00,73.78,73.8,73.42,73.48,16008.653326122228,52.6622,52.6764,52.4052,52.448,16008.6533
2011-11-29 12:40:00,73.47,73.63,73.42,73.51,14386.154678204435,52.4409,52.5551,52.4052,52.4694,14386.1547
2011-11-29 12:50:00,73.5,73.51,73.37,73.38,16657.652785289345,52.4623,52.4694,52.3695,52.3767,16657.6528
2011-11-29 13:00:00,73.38,73.39,72.99,73.09,16008.653326122228,52.3767,52.3838,52.0983,52.1697,16008.6533
2011-11-29 13:10:00,73.12,73.22,73.08,73.16,11790.156841535963,52.1911,52.2625,52.1625,52.2196,11790.1568
2011-11-29 13:20:00,73.13,73.3,73.11,73.16,27041.64413196322,52.1982,52.3196,52.1839,52.2196,27041.6441
2011-11-29 13:30:00,73.16,73.19,72.96,73.19,11357.490535424551,52.2196,52.241,52.0769,52.241,11357.4905
2011-11-29 13:40:00,73.18,73.22,73.0,73.0,17198.48566792861,52.2339,52.2625,52.1054,52.1054,17198.4857
2011-11-29 13:50:00,73.0,73.04,72.67,72.71,41535.96538669551,52.1054,52.134,51.8699,51.8984,41535.9654
2011-11-29 14:00:00,72.71,72.79,72.59,72.72,16008.653326122228,51.8984,51.9555,51.8128,51.9056,16008.6533
2011-11-29 14:10:00,72.71,72.8,72.54,72.65,46727.961060032445,51.8984,51.9627,51.7771,51.8556,46727.9611
2011-11-29 14:20:00,72.63,72.81,72.55,72.64,45538.128718226064,51.8413,51.9698,51.7842,51.8485,45538.1287
2011-11-29 14:30:00,72.65,72.9,72.63,72.83,29313.14223904813,51.8556,52.034,51.8413,51.9841,29313.1422
2011-11-29 14:40:00,72.83,73.02,72.83,72.91,16224.986479177933,51.9841,52.1197,51.9841,52.0412,16224.9865
2011-11-29 14:50:00,72.9,73.11,72.78,73.06,13412.655489453758,52.034,52.1839,51.9484,52.1483,13412.6555
2011-11-29 15:00:00,73.07,73.16,73.0,73.0,13088.1557598702,52.1554,52.2196,52.1054,52.1054,13088.1558
2011-11-29 15:10:00,72.99,73.35,72.93,73.27,19037.317468902107,52.0983,52.3552,52.0555,52.2981,19037.3175
2011-11-29 15:20:00,73.25,73.29,73.14,73.14,14602.48783126014,52.2839,52.3124,52.2054,52.2054,14602.4878
2011-11-29 15:30:00,73.16,73.3,73.05,73.08,13628.988642509465,52.2196,52.3196,52.1411,52.1625,13628.9886
2011-11-29 15:40:00,73.13,73.18,72.99,73.04,25094.64575446187,52.1982,52.2339,52.0983,52.134,25094.6458
2011-11-29 15:50:00,73.03,73.06,72.86,72.99,52893.45592212006,52.1268,52.1483,52.0055,52.0983,52893.4559
2011-11-30 09:30:00,74.98,76.1,74.98,75.77,64250.94645754462,53.5187,54.3181,53.5187,54.0826,64250.9465
2011-11-30 09:40:00,75.77,76.27,75.77,76.15,32449.972958355866,54.0826,54.4395,54.0826,54.3538,32449.973
2011-11-30 09:50:00,76.23,76.54,76.03,76.25,56030.2866414278,54.4109,54.6322,54.2682,54.4252,56030.2866
2011-11-30 10:00:00,76.18,76.47,76.18,76.26,39156.30070308274,54.3752,54.5822,54.3752,54.4323,39156.3007
2011-11-30 10:10:00,76.3,76.37,76.15,76.32,24986.47917793402,54.4609,54.5108,54.3538,54.4752,24986.4792
2011-11-30 10:20:00,76.32,76.46,76.26,76.39,33639.80530016225,54.4752,54.5751,54.4323,54.5251,33639.8053
2011-11-30 10:30:00,76.33,76.63,76.32,76.61,39048.13412655489,54.4823,54.6964,54.4752,54.6821,39048.1341
2011-11-30 10:40:00,76.63,76.73,76.54,76.62,15467.820443482964,54.6964,54.7678,54.6322,54.6893,15467.8204
2011-11-30 10:50:00,76.61,76.66,76.54,76.6,32125.47322877231,54.6821,54.7178,54.6322,54.675,32125.4732
2011-11-30 11:00:00,76.62,76.63,76.29,76.3,35478.63710113575,54.6893,54.6964,54.4537,54.4609,35478.6371
2011-11-30 11:10:00,76.3,76.38,76.27,76.35,20659.8161168199,54.4609,54.518,54.4395,54.4966,20659.8161
2011-11-30 11:20:00,76.36,76.42,76.17,76.23,18063.81828015144,54.5037,54.5465,54.3681,54.4109,18063.8183
2011-11-30 11:30:00,76.27,76.51,76.27,76.49,22606.814494321254,54.4395,54.6108,54.4395,54.5965,22606.8145
2011-11-30 11:40:00,76.47,76.56,76.44,76.47,27149.81070849108,54.5822,54.6465,54.5608,54.5822,27149.8107
2011-11-30 11:50:00,76.45,76.51,76.28,76.35,25310.978907517576,54.5679,54.6108,54.4466,54.4966,25310.9789
2011-11-30 12:00:00,76.31,76.35,76.23,76.33,9518.658734451054,54.468,54.4966,54.4109,54.4823,9518.6587
2011-11-30 12:10:00,76.31,76.31,76.15,76.19,27366.14386154678,54.468,54.468,54.3538,54.3824,27366.1439
2011-11-30 12:20:00,76.18,76.29,76.15,76.23,14386.154678204435,54.3752,54.4537,54.3538,54.4109,14386.1547
2011-11-30 12:30:00,76.2,76.34,76.2,76.27,15684.153596538668,54.3895,54.4894,54.3895,54.4395,15684.1536
2011-11-30 12:40:00,76.29,76.31,76.15,76.25,11573.82368848026,54.4537,54.468,54.3538,54.4252,11573.8237
2011-11-30 12:50:00,76.27,76.37,76.24,76.29,13845.32179556517,54.4395,54.5108,54.418,54.4537,13845.3218
2011-11-30 13:00:00,76.31,76.47,76.3,76.43,24553.812871822607,54.468,54.5822,54.4609,54.5537,24553.8129
2011-11-30 13:10:00,76.47,76.51,76.35,76.42,24986.47917793402,54.5822,54.6108,54.4966,54.5465,24986.4792
2011-11-30 13:20:00,76.42,76.47,76.35,76.35,11790.156841535963,54.5465,54.5822,54.4966,54.4966,11790.1568
2011-11-30 13:30:00,76.37,76.47,76.35,76.37,26717.144402379665,54.5108,54.5822,54.4966,54.5108,26717.1444
2011-11-30 13:40:00,76.34,76.42,76.25,76.34,18929.15089237425,54.4894,54.5465,54.4252,54.4894,18929.1509
2011-11-30 13:50:00,76.29,76.31,76.13,76.28,14818.820984315846,54.4537,54.468,54.3395,54.4466,14818.821
2011-11-30 14:00:00,76.26,76.47,76.24,76.34,13845.32179556517,54.4323,54.5822,54.418,54.4894,13845.3218
2011-11-30 14:10:00,76.34,76.5,76.34,76.46,15035.154137371552,54.4894,54.6036,54.4894,54.5751,15035.1541
2011-11-30 14:20:00,76.46,76.58,76.44,76.47,25094.64575446187,54.5751,54.6607,54.5608,54.5822,25094.6458
2011-11-30 14:30:00,76.45,76.61,76.45,76.51,20659.8161168199,54.5679,54.6821,54.5679,54.6108,20659.8161
2011-11-30 14:40:00,76.51,76.53,76.23,76.25,21849.648458626285,54.6108,54.625,54.4109,54.4252,21849.6485
2011-11-30 14:50:00,76.25,76.43,76.25,76.43,20227.14981070849,54.4252,54.5537,54.4252,54.5537,20227.1498
2011-11-30 15:00:00,76.42,76.58,76.39,76.58,27906.97674418605,54.5465,54.6607,54.5251,54.6607,27906.9767
2011-11-30 15:10:00,76.59,76.76,76.57,76.7,22606.814494321254,54.6679,54.7892,54.6536,54.7464,22606.8145
2011-11-30 15:20:00,76.72,76.88,76.66,76.84,32017.306652244457,54.7607,54.8749,54.7178,54.8463,32017.3067
2011-11-30 15:30:00,76.88,76.97,76.83,76.93,48674.9594375338,54.8749,54.9391,54.8392,54.9106,48674.9594
2011-11-30 15:40:00,76.93,77.2,76.92,77.17,73120.60573282855,54.9106,55.1033,54.9034,55.0819,73120.6057
2011-11-30 15:50:00,77.19,77.55,77.16,77.38,190265.00811249323,55.0961,55.3531,55.0747,55.2317,190265.0081
2011-12-01 09:30:00,77.39,77.4,77.16,77.19,34721.471065440775,55.2389,55.246,55.0747,55.0961,34721.4711
2011-12-01 09:40:00,77.2,77.8,77.2,77.8,22065.98161168199,55.1033,55.5315,55.1033,55.5315,22065.9816
2011-12-01 09:50:00,77.79,77.81,77.58,77.77,12547.322877230936,55.5244,55.5387,55.3745,55.5101,12547.3229
2011-12-01 10:00:00,77.76,78.04,77.53,77.94,24878.312601406164,55.503,55.7028,55.3388,55.6315,24878.3126
2011-12-01 10:10:00,77.9,77.94,77.33,77.33,16765.819361817197,55.6029,55.6315,55.1961,55.1961,16765.8194
2011-12-01 10:20:00,77.33,77.49,77.22,77.47,11141.157382368849,55.1961,55.3103,55.1175,55.296,11141.1574
2011-12-01 10:30:00,77.47,77.47,77.19,77.3,11032.990805840996,55.296,55.296,55.0961,55.1746,11032.9908
2011-12-01 10:40:00,77.22,77.24,77.06,77.08,16657.652785289345,55.1175,55.1318,55.0033,55.0176,16657.6528
2011-12-01 10:50:00,77.08,77.24,77.05,77.11,34505.13791238507,55.0176,55.1318,54.9962,55.039,34505.1379
2011-12-01 11:00:00,77.15,77.2,77.09,77.09,24012.979989183343,55.0676,55.1033,55.0248,55.0248,24012.98
2011-12-01 11:10:00,77.08,77.08,76.64,76.72,27257.97728501893,55.0176,55.0176,54.7036,54.7607,27257.9773
2011-12-01 11:20:00,76.73,76.8,76.63,76.7,10708.491076257436,54.7678,54.8178,54.6964,54.7464,10708.4911
2011-12-01 11:30:00,76.64,76.72,76.54,76.7,14818.820984315846,54.7036,54.7607,54.6322,54.7464,14818.821
2011-12-01 11:40:00,76.75,76.88,76.66,76.73,26825.31097890752,54.7821,54.8749,54.7178,54.7678,26825.311
2011-12-01 11:50:00,76.74,76.92,76.72,76.8,16008.653326122228,54.7749,54.9034,54.7607,54.8178,16008.6533
2011-12-01 12:00:00,76.78,76.84,76.69,76.72,14277.98810167658,54.8035,54.8463,54.7392,54.7607,14277.9881
2011-12-01 12:10:00,76.74,76.76,76.58,76.62,16116.81990265008,54.7749,54.7892,54.6607,54.6893,16116.8199
2011-12-01 12:20:00,76.66,76.82,76.62,76.77,15143.320713899404,54.7178,54.832,54.6893,54.7963,15143.3207
2011-12-01 12:30:00,76.77,76.9,76.75,76.84,24337.4797187669,54.7963,54.8891,54.7821,54.8463,24337.4797
2011-12-01 12:40:00,76.87,76.87,76.59,76.64,10708.491076257436,54.8677,54.8677,54.6679,54.7036,10708.4911
2011-12-01 12:50:00,76.64,76.74,76.47,76.47,24878.312601406164,54.7036,54.7749,54.5822,54.5822,24878.3126
2011-12-01 13:00:00,76.51,76.65,76.48,76.56,18063.81828015144,54.6108,54.7107,54.5894,54.6465,18063.8183
2011-12-01 13:10:00,76.59,76.69,76.55,76.64,27041.64413196322,54.6679,54.7392,54.6393,54.7036,27041.6441
2011-12-01 13:20:00,76.68,76.69,76.61,76.67,15143.320713899404,54.7321,54.7392,54.6821,54.725,15143.3207
2011-12-01 13:30:00,76.69,76.69,76.58,76.59,18929.15089237425,54.7392,54.7392,54.6607,54.6679,18929.1509
2011-12-01 13:40:00,76.59,76.83,76.59,76.75,24445.64629529475,54.6679,54.8392,54.6679,54.7821,24445.6463
2011-12-01 13:50:00,76.77,76.84,76.67,76.82,19469.98377501352,54.7963,54.8463,54.725,54.832,19469.9838
2011-12-01 14:00:00,76.84,76.86,76.67,76.67,20227.14981070849,54.8463,54.8606,54.725,54.725,20227.1498
2011-12-01 14:10:00,76.68,76.72,76.6,76.6,16333.153055705789,54.7321,54.7607,54.675,54.675,16333.1531
2011-12-01 14:20:00,76.61,76.69,76.59,76.63,20227.14981070849,54.6821,54.7392,54.6679,54.6964,20227.1498
2011-12-01 14:30:00,76.61,76.64,76.52,76.59,21200.648999459165,54.6821,54.7036,54.6179,54.6679,21200.649
2011-12-01 14:40:00,76.61,76.83,76.53,76.77,42293.13142239048,54.6821,54.8392,54.625,54.7963,42293.1314
2011-12-01 14:50:00,76.78,76.81,76.61,76.68,18171.98485667929,54.8035,54.8249,54.6821,54.7321,18171.9849
2011-12-01 15:00:00,76.65,76.75,76.52,76.59,28015.14332071389,54.7107,54.7821,54.6179,54.6679,28015.1433
2011-12-01 15:10:00,76.57,76.67,76.55,76.64,20984.31584640346,54.6536,54.725,54.6393,54.7036,20984.3158
2011-12-01 15:20:00,76.65,76.79,76.63,76.74,29204.97566252028,54.7107,54.8106,54.6964,54.7749,29204.9757
2011-12-01 15:30:00,76.75,76.79,76.67,76.68,42725.79772850189,54.7821,54.8106,54.725,54.7321,42725.7977
2011-12-01 15:40:00,76.68,76.7,76.41,76.51,61654.94862087615,54.7321,54.7464,54.5394,54.6108,61654.9486
2011-12-01 15:50:00,76.49,76.56,76.3,76.42,204002.1633315305,54.5965,54.6465,54.4609,54.5465,204002.1633
2011-12-02 09:30:00,77.38,77.55,76.73,77.2,44023.79664683613,55.2317,55.3531,54.7678,55.1033,44023.7966
2011-12-02 09:40:00,77.2,77.21,76.79,76.79,22390.48134126555,55.1033,55.1104,54.8106,54.8106,22390.4813
2011-12-02 09:50:00,76.82,76.95,76.71,76.95,20551.64954029205,54.832,54.9248,54.7535,54.9248,20551.6495
2011-12-02 10:00:00,76.92,77.14,76.87,76.87,40778.79935100054,54.9034,55.0604,54.8677,54.8677,40778.7994
2011-12-02 10:10:00,76.86,77.02,76.77,76.85,39372.633856138455,54.8606,54.9748,54.7963,54.8534,39372.6339
2011-12-02 10:20:00,76.8,76.88,76.7,76.72,30394.808004326664,54.8178,54.8749,54.7464,54.7607,30394.808
2011-12-02 10:30:00,76.78,76.84,76.46,76.52,29637.64196863169,54.8035,54.8463,54.5751,54.6179,29637.642
2011-12-02 10:40:00,76.52,76.52,76.38,76.45,23904.813412655487,54.6179,54.6179,54.518,54.5679,23904.8134
2011-12-02 10:50:00,76.44,76.46,76.29,76.32,24553.812871822607,54.5608,54.5751,54.4537,54.4752,24553.8129
2011-12-02 11:00:00,76.31,76.42,75.98,75.99,42833.96430502975,54.468,54.5465,54.2325,54.2396,42833.9643
2011-12-02 11:10:00,76.02,76.12,75.84,75.88,92374.25635478635,54.261,54.3324,54.1325,54.1611,92374.2564
2011-12-02 11:20:00,75.88,75.99,75.65,75.68,105246.07896160086,54.1611,54.2396,53.9969,54.0183,105246.079
2011-12-02 11:30:00,75.7,75.8,75.6,75.8,75067.6041103299,54.0326,54.104,53.9612,54.104,75067.6041
2011-12-02 11:40:00,75.78,75.8,75.09,75.13,74743.10438074634,54.0897,54.104,53.5972,53.6258,74743.1044
2011-12-02 11:50:00,75.12,75.39,75.1,75.25,68036.77663601947,53.6186,53.8113,53.6043,53.7114,68036.7766
2011-12-02 12:00:00,75.25,75.55,75.17,75.47,24229.313142239047,53.7114,53.9255,53.6543,53.8684,24229.3131
2011-12-02 12:10:00,75.51,75.61,75.46,75.61,17414.818820984314,53.897,53.9684,53.8613,53.9684,17414.8188
2011-12-02 12:20:00,75.61,75.74,75.58,75.58,16765.819361817197,53.9684,54.0612,53.947,53.947,16765.8194
2011-12-02 12:30:00,75.58,75.68,75.49,75.62,18171.98485667929,53.947,54.0183,53.8827,53.9755,18171.9849
2011-12-02 12:40:00,75.63,75.77,75.55,75.71,8761.492698756085,53.9826,54.0826,53.9255,54.0397,8761.4927
2011-12-02 12:50:00,75.7,75.76,75.64,75.64,7571.660356949702,54.0326,54.0754,53.9898,53.9898,7571.6604
2011-12-02 13:00:00,75.63,75.81,75.55,75.58,12871.822606814494,53.9826,54.1111,53.9255,53.947,12871.8226
2011-12-02 13:10:00,75.6,75.61,75.43,75.56,6814.494321254732,53.9612,53.9684,53.8399,53.9327,6814.4943
2011-12-02 13:20:00,75.53,75.61,75.42,75.45,7138.994050838291,53.9113,53.9684,53.8328,53.8542,7138.9941
2011-12-02 13:30:00,75.44,75.5,75.37,75.37,11032.990805840996,53.847,53.8899,53.7971,53.7971,11032.9908
2011-12-02 13:40:00,75.43,75.65,75.4,75.54,10816.657652785289,53.8399,53.9969,53.8185,53.9184,10816.6577
2011-12-02 13:50:00,75.53,75.67,75.43,75.61,15900.486749594374,53.9113,54.0112,53.8399,53.9684,15900.4867
2011-12-02 14:00:00,75.66,75.68,75.4,75.47,28015.14332071389,54.0041,54.0183,53.8185,53.8684,28015.1433
2011-12-02 14:10:00,75.5,75.59,75.46,75.58,20659.8161168199,53.8899,53.9541,53.8613,53.947,20659.8161
2011-12-02 14:20:00,75.56,75.9,75.51,75.88,23796.646836127635,53.9327,54.1754,53.897,54.1611,23796.6468
2011-12-02 14:30:00,75.86,75.91,75.78,75.83,29853.9751216874,54.1468,54.1825,54.0897,54.1254,29853.9751
2011-12-02 14:40:00,75.86,76.05,75.83,75.92,30070.308274743104,54.1468,54.2824,54.1254,54.1896,30070.3083
2011-12-02 14:50:00,75.91,75.98,75.66,75.67,15792.320173066522,54.1825,54.2325,54.0041,54.0112,15792.3202
2011-12-02 15:00:00,75.7,75.88,75.67,75.67,19253.65062195781,54.0326,54.1611,54.0112,54.0112,19253.6506
2011-12-02 15:10:00,75.68,75.82,75.67,75.76,25527.312060573284,54.0183,54.1183,54.0112,54.0754,25527.3121
2011-12-02 15:20:00,75.75,75.85,75.7,75.8,19253.65062195781,54.0683,54.1397,54.0326,54.104,19253.6506
2011-12-02 15:30:00,75.79,76.02,75.75,75.92,33856.13845321796,54.0969,54.261,54.0683,54.1896,33856.1385
2011-12-02 15:40:00,75.94,75.97,75.67,75.79,67820.44348296376,54.2039,54.2253,54.0112,54.0969,67820.4435
2011-12-02 15:50:00,75.77,75.94,75.63,75.76,106976.7441860465,54.0826,54.2039,53.9826,54.0754,106976.7442
2011-12-05 09:30:00,77.16,77.16,76.5,76.6,41860.46511627907,55.0747,55.0747,54.6036,54.675,41860.4651
2011-12-05 09:40:00,76.57,76.77,76.34,76.74,30611.141157382368,54.6536,54.7963,54.4894,54.7749,30611.1412
2011-12-05 09:50:00,76.72,77.15,76.69,77.0,42184.96484586263,54.7607,55.0676,54.7392,54.9605,42184.9648
2011-12-05 10:00:00,77.0,77.17,76.88,77.17,22174.14818820984,54.9605,55.0819,54.8749,55.0819,22174.1482
2011-12-05 10:10:00,77.17,77.28,77.0,77.23,21741.48188209843,55.0819,55.1604,54.9605,55.1247,21741.4819
2011-12-05 10:20:00,77.22,77.66,77.16,77.5,61005.94916170903,55.1175,55.4316,55.0747,55.3174,61005.9492
2011-12-05 10:30:00,77.51,77.54,77.36,77.37,28123.30989724175,55.3245,55.346,55.2175,55.2246,28123.3099
2011-12-05 10:40:00,77.33,77.39,77.21,77.29,22065.98161168199,55.1961,55.2389,55.1104,55.1675,22065.9816
2011-12-05 10:50:00,77.28,77.34,77.18,77.24,15575.987020010816,55.1604,55.2032,55.089,55.1318,15575.987
2011-12-05 11:00:00,77.23,77.44,77.2,77.4,10924.824229313142,55.1247,55.2746,55.1033,55.246,10924.8242
2011-12-05 11:10:00,77.44,77.48,77.36,77.47,12222.823147647376,55.2746,55.3031,55.2175,55.296,12222.8231
2011-12-05 11:20:00,77.42,77.5,77.29,77.48,9734.99188750676,55.2603,55.3174,55.1675,55.3031,9734.9919
2011-12-05 11:30:00,77.48,77.6,77.44,77.6,24012.979989183343,55.3031,55.3888,55.2746,55.3888,24012.98
2011-12-05 11:40:00,77.57,77.74,77.55,77.71,18604.6511627907,55.3674,55.4887,55.3531,55.4673,18604.6512
2011-12-05 11:50:00,77.72,77.72,77.55,77.58,15143.320713899404,55.4744,55.4744,55.3531,55.3745,15143.3207
2011-12-05 12:00:00,77.57,77.64,77.46,77.6,12222.823147647376,55.3674,55.4173,55.2889,55.3888,12222.8231
2011-12-05 12:10:00,77.6,77.63,77.49,77.63,11141.157382368849,55.3888,55.4102,55.3103,55.4102,11141.1574
2011-12-05 12:20:00,77.62,77.69,77.56,77.69,15575.987020010816,55.4031,55.453,55.3602,55.453,15575.987
2011-12-05 12:30:00,77.67,77.81,77.66,77.75,21957.815035154137,55.4387,55.5387,55.4316,55.4958,21957.815
2011-12-05 12:40:00,77.77,77.81,77.72,77.74,10924.824229313142,55.5101,55.5387,55.4744,55.4887,10924.8242
2011-12-05 12:50:00,77.74,77.77,77.69,77.72,19145.484045429963,55.4887,55.5101,55.453,55.4744,19145.484
2011-12-05 13:00:00,77.7,77.72,77.64,77.66,8869.659275283937,55.4602,55.4744,55.4173,55.4316,8869.6593
2011-12-05 13:10:00,77.67,77.7,77.6,77.6,9194.159004867495,55.4387,55.4602,55.3888,55.3888,9194.159
2011-12-05 13:20:00,77.59,77.69,77.56,77.69,14818.820984315846,55.3816,55.453,55.3602,55.453,14818.821
2011-12-05 13:30:00,77.69,77.7,77.53,77.62,24337.4797187669,55.453,55.4602,55.3388,55.4031,24337.4797
2011-12-05 13:40:00,77.64,77.66,77.17,77.2,31043.80746349378,55.4173,55.4316,55.0819,55.1033,31043.8075
2011-12-05 13:50:00,77.2,77.48,77.18,77.37,20659.8161168199,55.1033,55.3031,55.089,55.2246,20659.8161
2011-12-05 14:00:00,77.34,77.34,76.98,77.12,24445.64629529475,55.2032,55.2032,54.9462,55.0462,24445.6463
2011-12-05 14:10:00,77.11,77.24,76.96,77.23,20767.98269334776,55.039,55.1318,54.932,55.1247,20767.9827
2011-12-05 14:20:00,77.24,77.27,77.0,77.08,32774.47268793943,55.1318,55.1532,54.9605,55.0176,32774.4727
2011-12-05 14:30:00,77.08,77.16,76.96,77.12,16333.153055705789,55.0176,55.0747,54.932,55.0462,16333.1531
2011-12-05 14:40:00,77.12,77.2,77.02,77.19,16765.819361817197,55.0462,55.1033,54.9748,55.0961,16765.8194
2011-12-05 14:50:00,77.21,77.36,77.08,77.29,12763.656030286642,55.1104,55.2175,55.0176,55.1675,12763.656
2011-12-05 15:00:00,77.3,77.34,76.86,77.04,54191.454840454295,55.1746,55.2032,54.8606,54.9891,54191.4548
2011-12-05 15:10:00,77.03,77.07,76.65,76.71,38399.13466738778,54.9819,55.0105,54.7107,54.7535,38399.1347
2011-12-05 15:20:00,76.69,76.81,76.54,76.6,32990.80584099513,54.7392,54.8249,54.6322,54.675,32990.8058
2011-12-05 15:30:00,76.64,76.82,76.56,76.64,37966.46836127636,54.7036,54.832,54.6465,54.7036,37966.4684
2011-12-05 15:40:00,76.63,76.96,76.48,76.86,81233.09897241752,54.6964,54.932,54.5894,54.8606,81233.099
2011-12-05 15:50:00,76.84,77.08,76.76,77.04,139210.3839913467,54.8463,55.0176,54.7892,54.9891,139210.384
2011-12-06 09:30:00,77.18,77.38,76.84,77.29,25851.81179015684,55.089,55.2317,54.8463,55.1675,25851.8118
2011-12-06 09:40:00,77.32,77.32,76.79,76.82,15143.320713899404,55.1889,55.1889,54.8106,54.832,15143.3207
2011-12-06 09:50:00,76.84,77.05,76.8,76.85,33531.638723634394,54.8463,54.9962,54.8178,54.8534,33531.6387
2011-12-06 10:00:00,76.92,77.11,76.88,77.08,36884.80259599783,54.9034,55.039,54.8749,55.0176,36884.8026
2011-12-06 10:10:00,77.07,77.25,76.92,77.07,13196.322336398052,55.0105,55.139,54.9034,55.0105,13196.3223
2011-12-06 10:20:00,77.07,77.38,76.98,77.38,13737.155219037317,55.0105,55.2317,54.9462,55.2317,13737.1552
2011-12-06 10:30:00,77.37,77.51,77.2,77.32,20984.31584640346,55.2246,55.3245,55.1033,55.1889,20984.3158
2011-12-06 10:40:00,77.34,77.34,77.02,77.15,11357.490535424551,55.2032,55.2032,54.9748,55.0676,11357.4905
2011-12-06 10:50:00,77.12,77.19,76.91,76.95,10600.324499729582,55.0462,55.0961,54.8963,54.9248,10600.3245
2011-12-06 11:00:00,76.97,77.02,76.89,76.96,25202.812330989724,54.9391,54.9748,54.882,54.932,25202.8123
2011-12-06 11:10:00,76.96,77.03,76.79,76.82,29637.64196863169,54.932,54.9819,54.8106,54.832,29637.642
2011-12-06 11:20:00,76.8,76.99,76.8,76.9,11249.3239588967,54.8178,54.9534,54.8178,54.8891,11249.324
2011-12-06 11:30:00,76.87,76.96,76.64,76.72,17739.318550567874,54.8677,54.932,54.7036,54.7607,17739.3186
2011-12-06 11:40:00,76.72,76.75,76.59,76.62,18712.81773931855,54.7607,54.7821,54.6679,54.6893,18712.8177
2011-12-06 11:50:00,76.62,76.96,76.59,76.88,22282.314764737694,54.6893,54.932,54.6679,54.8749,22282.3148
2011-12-06 12:00:00,76.91,76.94,76.82,76.86,8977.82585181179,54.8963,54.9177,54.832,54.8606,8977.8259
2011-12-06 12:10:00,76.91,77.05,76.91,76.93,18929.15089237425,54.8963,54.9962,54.8963,54.9106,18929.1509
2011-12-06 12:20:00,76.95,77.02,76.84,76.95,13845.32179556517,54.9248,54.9748,54.8463,54.9248,13845.3218
2011-12-06 12:30:00,76.96,77.04,76.87,77.02,8869.659275283937,54.932,54.9891,54.8677,54.9748,8869.6593
2011-12-06 12:40:00,77.04,77.06,76.94,76.96,10924.824229313142,54.9891,55.0033,54.9177,54.932,10924.8242
2011-12-06 12:50:00,76.97,77.03,76.93,76.94,26068.14494321255,54.9391,54.9819,54.9106,54.9177,26068.1449
2011-12-06 13:00:00,76.97,76.97,76.89,76.94,9518.658734451054,54.9391,54.9391,54.882,54.9177,9518.6587
2011-12-06 13:10:00,76.93,77.08,76.84,76.98,12547.322877230936,54.9106,55.0176,54.8463,54.9462,12547.3229
2011-12-06 13:20:00,77.05,77.22,77.0,77.18,11573.82368848026,54.9962,55.1175,54.9605,55.089,11573.8237
2011-12-06 13:30:00,77.16,77.2,77.09,77.14,9518.658734451054,55.0747,55.1033,55.0248,55.0604,9518.6587
2011-12-06 13:40:00,77.14,77.14,76.94,76.96,43807.46349378042,55.0604,55.0604,54.9177,54.932,43807.4635
2011-12-06 13:50:00,76.94,77.08,76.93,76.96,30394.808004326664,54.9177,55.0176,54.9106,54.932,30394.808
2011-12-06 14:00:00,76.97,77.01,76.89,76.99,35154.13737155219,54.9391,54.9677,54.882,54.9534,35154.1374
2011-12-06 14:10:00,76.99,77.05,76.92,76.98,39805.30016224986,54.9534,54.9962,54.9034,54.9462,39805.3002
2011-12-06 14:20:00,76.99,77.02,76.88,76.92,17847.485127095726,54.9534,54.9748,54.8749,54.9034,17847.4851
2011-12-06 14:30:00,76.95,77.09,76.95,77.07,45970.79502433748,54.9248,55.0248,54.9248,55.0105,45970.795
2011-12-06 14:40:00,77.06,77.17,77.01,77.04,32666.306111411574,55.0033,55.0819,54.9677,54.9891,32666.3061
2011-12-06 14:50:00,77.05,77.2,77.01,77.1,30719.30773391022,54.9962,55.1033,54.9677,55.0319,30719.3077
2011-12-06 15:00:00,77.13,77.18,77.02,77.03,35154.13737155219,55.0533,55.089,54.9748,54.9819,35154.1374
2011-12-06 15:10:00,77.03,77.16,76.99,76.99,40129.79989183342,54.9819,55.0747,54.9534,54.9534,40129.7999
2011-12-06 15:20:00,77.01,77.06,76.73,76.74,42076.79826933477,54.9677,55.0033,54.7678,54.7749,42076.7983
2011-12-06 15:30:00,76.78,76.86,76.71,76.82,46836.127636560304,54.8035,54.8606,54.7535,54.832,46836.1276
2011-12-06 15:40:00,76.81,76.87,76.66,76.72,58301.78474851271,54.8249,54.8677,54.7178,54.7607,58301.7847
2011-12-06 15:50:00,76.7,76.72,76.49,76.55,89237.42563547863,54.7464,54.7607,54.5965,54.6393,89237.4256
2011-12-07 09:30:00,76.39,76.45,75.88,76.39,52352.6230394808,54.5251,54.5679,54.1611,54.5251,52352.623
2011-12-07 09:40:00,76.46,76.46,76.06,76.3,25851.81179015684,54.5751,54.5751,54.2896,54.4609,25851.8118
2011-12-07 09:50:00,76.33,76.35,75.96,76.28,21741.48188209843,54.4823,54.4966,54.2182,54.4466,21741.4819
2011-12-07 10:00:00,76.25,76.25,75.94,75.94,46403.46133044889,54.4252,54.4252,54.2039,54.2039,46403.4613
2011-12-07 10:10:00,75.97,76.18,75.92,76.1,27041.64413196322,54.2253,54.3752,54.1896,54.3181,27041.6441
2011-12-07 10:20:00,76.09,76.13,75.76,75.92,33856.13845321796,54.311,54.3395,54.0754,54.1896,33856.1385
2011-12-07 10:30:00,75.92,76.02,75.81,75.98,36235.80313683072,54.1896,54.261,54.1111,54.2325,36235.8031
2011-12-07 10:40:00,75.97,76.27,75.93,76.24,23039.480800432662,54.2253,54.4395,54.1968,54.418,23039.4808
2011-12-07 10:50:00,76.23,76.26,76.05,76.24,14818.820984315846,54.4109,54.4323,54.2824,54.418,14818.821
2011-12-07 11:00:00,76.24,76.32,76.14,76.32,33856.13845321796,54.418,54.4752,54.3467,54.4752,33856.1385
2011-12-07 11:10:00,76.31,76.4,76.26,76.4,29745.808545159543,54.468,54.5323,54.4323,54.5323,29745.8085
2011-12-07 11:20:00,76.39,76.5,76.35,76.49,59816.11681990265,54.5251,54.6036,54.4966,54.5965,59816.1168
2011-12-07 11:30:00,76.5,76.5,76.42,76.42,27474.31043807464,54.6036,54.6036,54.5465,54.5465,27474.3104
2011-12-07 11:40:00,76.44,76.47,76.25,76.31,27257.97728501893,54.5608,54.5822,54.4252,54.468,27257.9773
2011-12-07 11:50:00,76.37,76.39,76.22,76.25,15251.487290427258,54.5108,54.5251,54.4038,54.4252,15251.4873
2011-12-07 12:00:00,76.28,76.38,76.24,76.29,16982.152514872905,54.4466,54.518,54.418,54.4537,16982.1525
2011-12-07 12:10:00,76.32,76.34,76.22,76.34,10059.491617090318,54.4752,54.4894,54.4038,54.4894,10059.4916
2011-12-07 12:20:00,76.34,76.62,76.32,76.55,26176.3115197404,54.4894,54.6893,54.4752,54.6393,26176.3115
2011-12-07 12:30:00,76.57,76.57,76.48,76.49,17198.48566792861,54.6536,54.6536,54.5894,54.5965,17198.4857
2011-12-07 12:40:00,76.51,76.63,76.49,76.54,18388.31800973499,54.6108,54.6964,54.5965,54.6322,18388.318
2011-12-07 12:50:00,76.54,76.59,76.5,76.52,13953.488372093025,54.6322,54.6679,54.6036,54.6179,13953.4884
2011-12-07 13:00:00,76.51,76.55,76.42,76.43,26717.144402379665,54.6108,54.6393,54.5465,54.5537,26717.1444
2011-12-07 13:10:00,76.44,76.53,76.41,76.53,20227.14981070849,54.5608,54.625,54.5394,54.625,20227.1498
2011-12-07 13:20:00,76.53,76.62,76.5,76.59,33423.47214710654,54.625,54.6893,54.6036,54.6679,33423.4721
2011-12-07 13:30:00,76.59,76.59,76.47,76.5,20118.98323418064,54.6679,54.6679,54.5822,54.6036,20118.9832
2011-12-07 13:40:00,76.49,76.51,76.39,76.47,13088.1557598702,54.5965,54.6108,54.5251,54.5822,13088.1558
2011-12-07 13:50:00,76.48,76.52,76.4,76.48,19145.484045429963,54.5894,54.6179,54.5323,54.5894,19145.484
2011-12-07 14:00:00,76.47,76.52,76.36,76.41,29096.809085992427,54.5822,54.6179,54.5037,54.5394,29096.8091
2011-12-07 14:10:00,76.41,76.52,76.37,76.46,23796.646836127635,54.5394,54.6179,54.5108,54.5751,23796.6468
2011-12-07 14:20:00,76.47,76.64,76.42,76.63,23255.81395348837,54.5822,54.7036,54.5465,54.6964,23255.814
2011-12-07 14:30:00,76.66,76.69,76.49,76.59,53001.62249864792,54.7178,54.7392,54.5965,54.6679,53001.6225
2011-12-07 14:40:00,76.59,76.6,76.38,76.46,95078.4207679827,54.6679,54.675,54.518,54.5751,95078.4208
2011-12-07 14:50:00,76.46,76.47,76.35,76.45,33207.13899405084,54.5751,54.5822,54.4966,54.5679,33207.139
2011-12-07 15:00:00,76.45,76.57,76.44,76.44,37858.30178474851,54.5679,54.6536,54.5608,54.5608,37858.3018
2011-12-07 15:10:00,76.47,76.77,76.43,76.76,106435.91130340724,54.5822,54.7963,54.5537,54.7892,106435.9113
2011-12-07 15:20:00,76.76,77.07,76.76,77.01,53326.12222823148,54.7892,55.0105,54.7892,54.9677,53326.1222
2011-12-07 15:30:00,77.05,77.56,77.01,77.47,114981.07084910762,54.9962,55.3602,54.9677,55.296,114981.0708
2011-12-07 15:40:00,77.5,77.73,77.33,77.5,113358.57220118985,55.3174,55.4816,55.1961,55.3174,113358.5722
2011-12-07 15:50:00,77.5,77.58,77.18,77.26,165603.02866414277,55.3174,55.3745,55.089,55.1461,165603.0287
2011-12-08 09:30:00,76.84,76.92,76.3,76.62,30070.308274743104,54.8463,54.9034,54.4609,54.6893,30070.3083
2011-12-08 09:40:00,76.67,76.67,76.28,76.47,23472.14710654408,54.725,54.725,54.4466,54.5822,23472.1471
2011-12-08 09:50:00,76.45,76.54,76.13,76.31,41211.46565711195,54.5679,54.6322,54.3395,54.468,41211.4657
2011-12-08 10:00:00,76.3,76.3,75.99,76.05,27906.97674418605,54.4609,54.4609,54.2396,54.2824,27906.9767
2011-12-08 10:10:00,76.04,76.18,75.99,75.99,9843.158464034614,54.2753,54.3752,54.2396,54.2396,9843.1585
2011-12-08 10:20:00,76.0,76.14,75.99,76.02,16549.486208761493,54.2467,54.3467,54.2396,54.261,16549.4862
2011-12-08 10:30:00,76.06,76.34,75.99,76.2,24986.47917793402,54.2896,54.4894,54.2396,54.3895,24986.4792
2011-12-08 10:40:00,76.25,76.57,76.19,76.47,22931.31422390481,54.4252,54.6536,54.3824,54.5822,22931.3142
2011-12-08 10:50:00,76.47,76.5,76.06,76.1,15684.153596538668,54.5822,54.6036,54.2896,54.3181,15684.1536
2011-12-08 11:00:00,76.02,76.11,75.71,75.74,55597.62033531639,54.261,54.3253,54.0397,54.0612,55597.6203
2011-12-08 11:10:00,75.73,75.84,75.61,75.68,44131.96322336398,54.054,54.1325,53.9684,54.0183,44131.9632
2011-12-08 11:20:00,75.67,75.76,75.54,75.57,24121.146565711195,54.0112,54.0754,53.9184,53.9398,24121.1466
2011-12-08 11:30:00,75.57,75.75,75.53,75.54,19037.317468902107,53.9398,54.0683,53.9113,53.9184,19037.3175
2011-12-08 11:40:00,75.54,75.78,75.4,75.71,9194.159004867495,53.9184,54.0897,53.8185,54.0397,9194.159
2011-12-08 11:50:00,75.74,75.91,75.7,75.84,14926.9875608437,54.0612,54.1825,54.0326,54.1325,14926.9876
2011-12-08 12:00:00,75.86,76.01,75.77,76.0,19253.65062195781,54.1468,54.2539,54.0826,54.2467,19253.6506
2011-12-08 12:10:00,76.03,76.07,75.96,76.02,14602.48783126014,54.2682,54.2967,54.2182,54.261,14602.4878
2011-12-08 12:20:00,76.02,76.03,75.84,75.87,16333.153055705789,54.261,54.2682,54.1325,54.154,16333.1531
2011-12-08 12:30:00,75.92,75.92,75.67,75.69,19037.317468902107,54.1896,54.1896,54.0112,54.0255,19037.3175
2011-12-08 12:40:00,75.7,75.76,75.67,75.73,5732.828555976204,54.0326,54.0754,54.0112,54.054,5732.8286
2011-12-08 12:50:00,75.79,76.0,75.75,75.96,22390.48134126555,54.0969,54.2467,54.0683,54.2182,22390.4813
2011-12-08 13:00:00,75.95,75.97,75.61,75.74,51270.95727420227,54.2111,54.2253,53.9684,54.0612,51270.9573
2011-12-08 13:10:00,75.73,75.84,75.57,75.84,23147.64737696052,54.054,54.1325,53.9398,54.1325,23147.6474
2011-12-08 13:20:00,75.83,75.86,75.73,75.79,12330.98972417523,54.1254,54.1468,54.054,54.0969,12330.9897
2011-12-08 13:30:00,75.78,75.83,75.67,75.74,21633.315305570577,54.0897,54.1254,54.0112,54.0612,21633.3153
2011-12-08 13:40:00,75.75,75.89,75.75,75.82,16116.81990265008,54.0683,54.1682,54.0683,54.1183,16116.8199
2011-12-08 13:50:00,75.84,75.9,75.76,75.87,23688.480259599783,54.1325,54.1754,54.0754,54.154,23688.4803
2011-12-08 14:00:00,75.88,75.89,75.76,75.89,33747.9718766901,54.1611,54.1682,54.0754,54.1682,33747.9719
2011-12-08 14:10:00,75.88,76.04,75.87,76.04,16982.152514872905,54.1611,54.2753,54.154,54.2753,16982.1525
2011-12-08 14:20:00,76.06,76.06,75.89,75.96,27582.47701460249,54.2896,54.2896,54.1682,54.2182,27582.477
2011-12-08 14:30:00,75.96,76.05,75.89,75.96,23580.31368307193,54.2182,54.2824,54.1682,54.2182,23580.3137
2011-12-08 14:40:00,75.94,76.05,75.83,76.02,37858.30178474851,54.2039,54.2824,54.1254,54.261,37858.3018
2011-12-08 14:50:00,76.01,76.03,75.77,75.91,55164.95402920497,54.2539,54.2682,54.0826,54.1825,55164.954
2011-12-08 15:00:00,75.9,75.98,75.83,75.85,27690.64359113034,54.1754,54.2325,54.1254,54.1397,27690.6436
2011-12-08 15:10:00,75.84,76.27,75.79,76.25,53650.62195781504,54.1325,54.4395,54.0969,54.4252,53650.622
2011-12-08 15:20:00,76.25,76.4,76.14,76.34,43158.4640346133,54.4252,54.5323,54.3467,54.4894,43158.464
2011-12-08 15:30:00,76.31,76.61,76.27,76.33,62412.11465657112,54.468,54.6821,54.4395,54.4823,62412.1147
2011-12-08 15:40:00,76.33,76.38,75.81,75.98,91400.75716603568,54.4823,54.518,54.1111,54.2325,91400.7572
2011-12-08 15:50:00,75.98,76.02,75.74,75.99,168956.19253650622,54.2325,54.261,54.0612,54.2396,168956.1925
2011-12-09 09:30:00,75.62,75.69,75.09,75.33,111519.74040021632,53.9755,54.0255,53.5972,53.7685,111519.7404
2011-12-09 09:40:00,75.29,75.64,75.2,75.6,77230.93564088696,53.74,53.9898,53.6757,53.9612,77230.9356
2011-12-09 09:50:00,75.61,76.1,75.59,75.82,63385.61384532179,53.9684,54.3181,53.9541,54.1183,63385.6138
2011-12-09 10:00:00,75.83,76.25,75.8,76.12,89453.75878853434,54.1254,54.4252,54.104,54.3324,89453.7588
2011-12-09 10:10:00,76.21,76.27,75.94,75.95,75824.77014602488,54.3966,54.4395,54.2039,54.2111,75824.7701
2011-12-09 10:20:00,75.96,75.98,75.8,75.87,90859.92428339642,54.2182,54.2325,54.104,54.154,90859.9243
2011-12-09 10:30:00,75.87,75.97,75.74,75.82,41968.63169280692,54.154,54.2253,54.0612,54.1183,41968.6317
2011-12-09 10:40:00,75.77,75.86,75.68,75.78,26176.3115197404,54.0826,54.1468,54.0183,54.0897,26176.3115
2011-12-09 10:50:00,75.81,75.95,75.68,75.93,46944.29421308816,54.1111,54.2111,54.0183,54.1968,46944.2942
2011-12-09 11:00:00,75.88,76.25,75.88,76.25,20443.4829637642,54.1611,54.4252,54.1611,54.4252,20443.483
2011-12-09 11:10:00,76.27,76.61,76.26,76.61,41860.46511627907,54.4395,54.6821,54.4323,54.6821,41860.4651
2011-12-09 11:20:00,76.63,76.73,76.61,76.7,41103.2990805841,54.6964,54.7678,54.6821,54.7464,41103.2991
2011-12-09 11:30:00,76.72,76.72,76.47,76.5,38939.96755002704,54.7607,54.7607,54.5822,54.6036,38939.9676
2011-12-09 11:40:00,76.49,76.92,76.45,76.51,34937.80421849649,54.5965,54.9034,54.5679,54.6108,34937.8042
2011-12-09 11:50:00,76.53,76.64,76.5,76.6,20335.316387236344,54.625,54.7036,54.6036,54.675,20335.3164
2011-12-09 12:00:00,76.62,76.65,76.54,76.62,16441.31963223364,54.6893,54.7107,54.6322,54.6893,16441.3196
2011-12-09 12:10:00,76.62,76.8,76.61,76.77,12655.489453758788,54.6893,54.8178,54.6821,54.7963,12655.4895
2011-12-09 12:20:00,76.76,76.77,76.68,76.75,14710.654407787992,54.7892,54.7963,54.7321,54.7821,14710.6544
2011-12-09 12:30:00,76.74,76.9,76.72,76.84,11898.323418063816,54.7749,54.8891,54.7607,54.8463,11898.3234
2011-12-09 12:40:00,76.79,76.96,76.76,76.85,26608.977825851813,54.8106,54.932,54.7892,54.8534,26608.9778
2011-12-09 12:50:00,76.87,76.92,76.76,76.77,12763.656030286642,54.8677,54.9034,54.7892,54.7963,12763.656
2011-12-09 13:00:00,76.84,76.88,76.77,76.87,11465.657111952409,54.8463,54.8749,54.7963,54.8677,11465.6571
2011-12-09 13:10:00,76.84,76.88,76.76,76.88,27366.14386154678,54.8463,54.8749,54.7892,54.8749,27366.1439
2011-12-09 13:20:00,76.88,77.02,76.86,76.93,26392.644672796105,54.8749,54.9748,54.8606,54.9106,26392.6447
2011-12-09 13:30:00,76.95,77.09,76.91,77.05,16549.486208761493,54.9248,55.0248,54.8963,54.9962,16549.4862
2011-12-09 13:40:00,77.04,77.14,76.98,76.99,14277.98810167658,54.9891,55.0604,54.9462,54.9534,14277.9881
2011-12-09 13:50:00,76.98,77.01,76.87,76.92,16657.652785289345,54.9462,54.9677,54.8677,54.9034,16657.6528
2011-12-09 14:00:00,76.9,77.02,76.9,76.92,20443.4829637642,54.8891,54.9748,54.8891,54.9034,20443.483
2011-12-09 14:10:00,76.95,76.96,76.85,76.89,13953.488372093025,54.9248,54.932,54.8534,54.882,13953.4884
2011-12-09 14:20:00,76.92,77.2,76.88,77.12,29529.47539210384,54.9034,55.1033,54.8749,55.0462,29529.4754
2011-12-09 14:30:00,77.16,77.36,77.16,77.33,30286.641427798808,55.0747,55.2175,55.0747,55.1961,30286.6414
2011-12-09 14:40:00,77.33,77.42,77.25,77.39,19902.65008112493,55.1961,55.2603,55.139,55.2389,19902.6501
2011-12-09 14:50:00,77.38,77.48,77.17,77.17,18388.31800973499,55.2317,55.3031,55.0819,55.0819,18388.318
2011-12-09 15:00:00,77.17,77.17,76.98,77.07,29421.308815575987,55.0819,55.0819,54.9462,55.0105,29421.3088
2011-12-09 15:10:00,77.07,77.13,76.96,76.96,45538.128718226064,55.0105,55.0533,54.932,54.932,45538.1287
2011-12-09 15:20:00,76.96,77.09,76.95,77.04,55489.453758788535,54.932,55.0248,54.9248,54.9891,55489.4538
2011-12-09 15:30:00,77.06,77.06,76.94,76.98,45646.29529475392,55.0033,55.0033,54.9177,54.9462,45646.2953
2011-12-09 15:40:00,77.02,77.22,76.86,76.9,52893.45592212006,54.9748,55.1175,54.8606,54.8891,52893.4559
2011-12-09 15:50:00,76.89,77.13,76.83,76.96,88804.75932936723,54.882,55.0533,54.8392,54.932,88804.7593
2011-12-12 09:30:00,75.91,75.91,75.26,75.46,56354.78637101135,54.1825,54.1825,53.7186,53.8613,56354.7864
2011-12-12 09:40:00,75.46,75.46,75.25,75.45,16008.653326122228,53.8613,53.8613,53.7114,53.8542,16008.6533
2011-12-12 09:50:00,75.46,75.46,74.92,75.08,37317.46890210925,53.8613,53.8613,53.4759,53.5901,37317.4689
2011-12-12 10:00:00,75.14,75.14,74.87,75.06,15792.320173066522,53.6329,53.6329,53.4402,53.5758,15792.3202
2011-12-12 10:10:00,75.11,75.24,74.92,74.98,12006.489994591671,53.6115,53.7043,53.4759,53.5187,12006.49
2011-12-12 10:20:00,74.91,75.07,74.72,75.05,35478.63710113575,53.4687,53.5829,53.3331,53.5687,35478.6371
2011-12-12 10:30:00,75.1,75.26,75.02,75.08,46511.62790697674,53.6043,53.7186,53.5472,53.5901,46511.6279
2011-12-12 10:40:00,75.07,75.33,75.07,75.19,8328.826392644673,53.5829,53.7685,53.5829,53.6686,8328.8264
2011-12-12 10:50:00,75.18,75.25,75.05,75.05,11141.157382368849,53.6614,53.7114,53.5687,53.5687,11141.1574
2011-12-12 11:00:00,75.0,75.09,74.95,74.97,13737.155219037317,53.533,53.5972,53.4973,53.5116,13737.1552
2011-12-12 11:10:00,74.96,75.18,74.93,75.06,27366.14386154678,53.5044,53.6614,53.483,53.5758,27366.1439
2011-12-12 11:20:00,75.06,75.29,75.0,75.06,24986.47917793402,53.5758,53.74,53.533,53.5758,24986.4792
2011-12-12 11:30:00,75.11,75.19,75.0,75.04,15575.987020010816,53.6115,53.6686,53.533,53.5615,15575.987
2011-12-12 11:40:00,75.06,75.07,74.66,74.71,11790.156841535963,53.5758,53.5829,53.2903,53.326,11790.1568
2011-12-12 11:50:00,74.7,74.71,74.4,74.56,25851.81179015684,53.3188,53.326,53.1047,53.2189,25851.8118
2011-12-12 12:00:00,74.55,74.65,74.53,74.61,20335.316387236344,53.2118,53.2831,53.1975,53.2546,20335.3164
2011-12-12 12:10:00,74.6,74.73,74.55,74.61,12979.989183342346,53.2475,53.3403,53.2118,53.2546,12979.9892
2011-12-12 12:20:00,74.61,74.68,74.6,74.62,14277.98810167658,53.2546,53.3046,53.2475,53.2617,14277.9881
2011-12-12 12:30:00,74.67,74.67,74.54,74.61,17414.818820984314,53.2974,53.2974,53.2046,53.2546,17414.8188
2011-12-12 12:40:00,74.61,74.61,74.45,74.46,12655.489453758788,53.2546,53.2546,53.1404,53.1475,12655.4895
2011-12-12 12:50:00,74.46,74.51,74.32,74.35,14710.654407787992,53.1475,53.1832,53.0476,53.069,14710.6544
2011-12-12 13:00:00,74.37,74.43,74.25,74.42,57544.61871281774,53.0833,53.1261,52.9976,53.119,57544.6187
2011-12-12 13:10:00,74.42,74.42,74.24,74.25,13737.155219037317,53.119,53.119,52.9905,52.9976,13737.1552
2011-12-12 13:20:00,74.27,74.33,74.24,74.31,18280.15143320714,53.0119,53.0547,52.9905,53.0405,18280.1514
2011-12-12 13:30:00,74.3,74.31,74.22,74.27,14602.48783126014,53.0333,53.0405,52.9762,53.0119,14602.4878
2011-12-12 13:40:00,74.26,74.33,74.26,74.29,18929.15089237425,53.0048,53.0547,53.0048,53.0262,18929.1509
2011-12-12 13:50:00,74.33,74.39,74.25,74.39,24337.4797187669,53.0547,53.0976,52.9976,53.0976,24337.4797
2011-12-12 14:00:00,74.38,74.49,74.34,74.36,15359.65386695511,53.0904,53.1689,53.0619,53.0762,15359.6539
2011-12-12 14:10:00,74.36,74.44,74.3,74.44,17847.485127095726,53.0762,53.1333,53.0333,53.1333,17847.4851
2011-12-12 14:20:00,74.44,74.48,74.37,74.38,17631.15197404002,53.1333,53.1618,53.0833,53.0904,17631.152
2011-12-12 14:30:00,74.39,74.44,74.24,74.27,16224.986479177933,53.0976,53.1333,52.9905,53.0119,16224.9865
2011-12-12 14:40:00,74.26,74.32,74.19,74.28,17739.318550567874,53.0048,53.0476,52.9548,53.0191,17739.3186
2011-12-12 14:50:00,74.3,74.71,74.29,74.67,36127.63656030287,53.0333,53.326,53.0262,53.2974,36127.6366
2011-12-12 15:00:00,74.68,74.76,74.6,74.63,41644.13196322336,53.3046,53.3617,53.2475,53.2689,41644.132
2011-12-12 15:10:00,74.61,74.67,74.57,74.65,21525.148729042725,53.2546,53.2974,53.226,53.2831,21525.1487
2011-12-12 15:20:00,74.64,74.81,74.52,74.75,43374.797187669006,53.276,53.3974,53.1904,53.3545,43374.7972
2011-12-12 15:30:00,74.75,74.88,74.55,74.84,59599.78366684694,53.3545,53.4473,53.2118,53.4188,59599.7837
2011-12-12 15:40:00,74.86,75.08,74.77,74.88,106976.7441860465,53.433,53.5901,53.3688,53.4473,106976.7442
2011-12-12 15:50:00,74.88,75.11,74.83,75.02,130016.22498647917,53.4473,53.6115,53.4116,53.5472,130016.225
2011-12-13 09:30:00,75.64,76.45,75.53,76.15,44023.79664683613,53.9898,54.5679,53.9113,54.3538,44023.7966
2011-12-13 09:40:00,76.16,76.59,76.16,76.46,21633.315305570577,54.3609,54.6679,54.3609,54.5751,21633.3153
2011-12-13 09:50:00,76.5,76.74,76.12,76.2,22606.814494321254,54.6036,54.7749,54.3324,54.3895,22606.8145
2011-12-13 10:00:00,76.2,76.6,76.1,76.5,36668.46944294213,54.3895,54.675,54.3181,54.6036,36668.4694
2011-12-13 10:10:00,76.49,76.6,76.3,76.37,10708.491076257436,54.5965,54.675,54.4609,54.5108,10708.4911
2011-12-13 10:20:00,76.38,76.38,75.79,75.79,14169.821525148727,54.518,54.518,54.0969,54.0969,14169.8215
2011-12-13 10:30:00,75.84,76.02,75.79,75.82,10924.824229313142,54.1325,54.261,54.0969,54.1183,10924.8242
2011-12-13 10:40:00,75.81,75.86,75.49,75.56,47701.46024878312,54.1111,54.1468,53.8827,53.9327,47701.4602
2011-12-13 10:50:00,75.59,75.81,75.54,75.74,30394.808004326664,53.9541,54.1111,53.9184,54.0612,30394.808
2011-12-13 11:00:00,75.69,75.73,75.38,75.49,11898.323418063816,54.0255,54.054,53.8042,53.8827,11898.3234
2011-12-13 11:10:00,75.61,75.74,75.56,75.72,13737.155219037317,53.9684,54.0612,53.9327,54.0469,13737.1552
2011-12-13 11:20:00,75.72,75.87,75.65,75.85,9518.658734451054,54.0469,54.154,53.9969,54.1397,9518.6587
2011-12-13 11:30:00,75.83,75.96,75.8,75.91,11249.3239588967,54.1254,54.2182,54.104,54.1825,11249.324
2011-12-13 11:40:00,75.9,75.9,75.77,75.82,18496.484586262843,54.1754,54.1754,54.0826,54.1183,18496.4846
2011-12-13 11:50:00,75.82,76.0,75.76,75.99,8977.82585181179,54.1183,54.2467,54.0754,54.2396,8977.8259
2011-12-13 12:00:00,75.98,76.01,75.88,75.89,9302.32558139535,54.2325,54.2539,54.1611,54.1682,9302.3256
2011-12-13 12:10:00,75.89,75.93,75.79,75.79,6057.328285559762,54.1682,54.1968,54.0969,54.0969,6057.3283
2011-12-13 12:20:00,75.79,75.86,75.73,75.86,15575.987020010816,54.0969,54.1468,54.054,54.1468,15575.987
2011-12-13 12:30:00,75.86,75.92,75.76,75.79,22931.31422390481,54.1468,54.1896,54.0754,54.0969,22931.3142
2011-12-13 12:40:00,75.8,75.96,75.74,75.95,15359.65386695511,54.104,54.2182,54.0612,54.2111,15359.6539
2011-12-13 12:50:00,75.94,76.15,75.83,76.15,24012.979989183343,54.2039,54.3538,54.1254,54.3538,24012.98
2011-12-13 13:00:00,76.09,76.09,75.87,75.95,15792.320173066522,54.311,54.311,54.154,54.2111,15792.3202
2011-12-13 13:10:00,75.94,76.08,75.92,76.04,7571.660356949702,54.2039,54.3038,54.1896,54.2753,7571.6604
2011-12-13 13:20:00,76.09,76.09,75.82,75.89,10275.824770146024,54.311,54.311,54.1183,54.1682,10275.8248
2011-12-13 13:30:00,75.86,75.9,75.77,75.8,8004.326663061114,54.1468,54.1754,54.0826,54.104,8004.3267
2011-12-13 13:40:00,75.81,75.98,75.81,75.86,5624.66197944835,54.1111,54.2325,54.1111,54.1468,5624.662
2011-12-13 13:50:00,75.89,76.13,75.89,76.13,7138.994050838291,54.1682,54.3395,54.1682,54.3395,7138.9941
2011-12-13 14:00:00,76.1,76.39,76.1,76.39,24445.64629529475,54.3181,54.5251,54.3181,54.5251,24445.6463
2011-12-13 14:10:00,76.39,76.54,75.95,75.95,63710.11357490535,54.5251,54.6322,54.2111,54.2111,63710.1136
2011-12-13 14:20:00,75.87,76.32,75.82,76.32,38074.63493780421,54.154,54.4752,54.1183,54.4752,38074.6349
2011-12-13 14:30:00,76.25,76.29,75.71,75.77,43266.630611141154,54.4252,54.4537,54.0397,54.0826,43266.6306
2011-12-13 14:40:00,75.72,75.77,75.32,75.39,35154.13737155219,54.0469,54.0826,53.7614,53.8113,35154.1374
2011-12-13 14:50:00,75.44,75.7,75.4,75.55,20010.816657652784,53.847,54.0326,53.8185,53.9255,20010.8167
2011-12-13 15:00:00,75.56,75.65,75.45,75.48,32341.806381828013,53.9327,53.9969,53.8542,53.8756,32341.8064
2011-12-13 15:10:00,75.48,75.54,74.99,75.02,30502.97458085452,53.8756,53.9184,53.5258,53.5472,30502.9746
2011-12-13 15:20:00,75.0,75.07,74.63,74.7,65873.44510546241,53.533,53.5829,53.2689,53.3188,65873.4451
2011-12-13 15:30:00,74.69,74.74,74.16,74.45,49864.79177934018,53.3117,53.3474,52.9334,53.1404,49864.7918
2011-12-13 15:40:00,74.42,74.8,74.4,74.8,54732.28772309356,53.119,53.3902,53.1047,53.3902,54732.2877
2011-12-13 15:50:00,74.79,74.81,74.42,74.75,125148.7290427258,53.3831,53.3974,53.119,53.3545,125148.729
2011-12-14 09:30:00,74.34,74.71,74.14,74.63,22714.981070849102,53.0619,53.326,52.9191,53.2689,22714.9811
2011-12-14 09:40:00,74.62,75.0,74.22,74.26,36884.80259599783,53.2617,53.533,52.9762,53.0048,36884.8026
2011-12-14 09:50:00,74.22,74.59,74.22,74.42,20551.64954029205,52.9762,53.2403,52.9762,53.119,20551.6495
2011-12-14 10:00:00,74.38,74.39,74.14,74.19,12114.656571119524,53.0904,53.0976,52.9191,52.9548,12114.6566
2011-12-14 10:10:00,74.15,74.21,73.99,74.17,118334.23472147106,52.9263,52.9691,52.8121,52.9405,118334.2347
2011-12-14 10:20:00,74.22,74.52,74.16,74.51,31368.307193077337,52.9762,53.1904,52.9334,53.1832,31368.3072
2011-12-14 10:30:00,74.5,74.94,74.47,74.88,26392.644672796105,53.1761,53.4901,53.1547,53.4473,26392.6447
2011-12-14 10:40:00,74.89,75.0,74.81,74.97,36127.63656030287,53.4545,53.533,53.3974,53.5116,36127.6366
2011-12-14 10:50:00,74.98,74.98,74.82,74.82,40129.79989183342,53.5187,53.5187,53.4045,53.4045,40129.7999
2011-12-14 11:00:00,74.77,74.89,74.52,74.52,37533.80205516495,53.3688,53.4545,53.1904,53.1904,37533.8021
2011-12-14 11:10:00,74.57,74.66,74.43,74.55,31800.97349918875,53.226,53.2903,53.1261,53.2118,31800.9735
2011-12-14 11:20:00,74.57,74.58,74.42,74.53,18063.81828015144,53.226,53.2332,53.119,53.1975,18063.8183
2011-12-14 11:30:00,74.51,74.53,74.28,74.48,32558.13953488372,53.1832,53.1975,53.0191,53.1618,32558.1395
2011-12-14 11:40:00,74.48,74.7,74.47,74.68,25202.812330989724,53.1618,53.3188,53.1547,53.3046,25202.8123
2011-12-14 11:50:00,74.64,74.65,74.46,74.48,10167.658193618172,53.276,53.2831,53.1475,53.1618,10167.6582
2011-12-14 12:00:00,74.48,74.54,74.38,74.51,12871.822606814494,53.1618,53.2046,53.0904,53.1832,12871.8226
2011-12-14 12:10:00,74.57,74.81,74.56,74.79,17739.318550567874,53.226,53.3974,53.2189,53.3831,17739.3186
2011-12-14 12:20:00,74.81,74.81,74.6,74.66,62195.78150351541,53.3974,53.3974,53.2475,53.2903,62195.7815
2011-12-14 12:30:00,74.7,74.92,74.7,74.71,16549.486208761493,53.3188,53.4759,53.3188,53.326,16549.4862
2011-12-14 12:40:00,74.75,74.92,74.71,74.84,13196.322336398052,53.3545,53.4759,53.326,53.4188,13196.3223
2011-12-14 12:50:00,74.81,74.92,74.76,74.92,10167.658193618172,53.3974,53.4759,53.3617,53.4759,10167.6582
2011-12-14 13:00:00,74.95,75.13,74.82,75.03,14818.820984315846,53.4973,53.6258,53.4045,53.5544,14818.821
2011-12-14 13:10:00,74.98,75.3,74.98,75.25,13196.322336398052,53.5187,53.7471,53.5187,53.7114,13196.3223
2011-12-14 13:20:00,75.29,75.43,75.2,75.26,22714.981070849102,53.74,53.8399,53.6757,53.7186,22714.9811
2011-12-14 13:30:00,75.26,75.29,75.03,75.27,12006.489994591671,53.7186,53.74,53.5544,53.7257,12006.49
2011-12-14 13:40:00,75.27,75.31,75.2,75.2,8220.65981611682,53.7257,53.7542,53.6757,53.6757,8220.6598
2011-12-14 13:50:00,75.16,75.16,74.88,74.88,16224.986479177933,53.6472,53.6472,53.4473,53.4473,16224.9865
2011-12-14 14:00:00,74.89,74.9,74.63,74.63,12114.656571119524,53.4545,53.4616,53.2689,53.2689,12114.6566
2011-12-14 14:10:00,74.61,74.83,74.53,74.74,13412.655489453758,53.2546,53.4116,53.1975,53.3474,13412.6555
2011-12-14 14:20:00,74.68,74.88,74.66,74.82,19794.48350459708,53.3046,53.4473,53.2903,53.4045,19794.4835
2011-12-14 14:30:00,74.79,74.81,74.35,74.45,16657.652785289345,53.3831,53.3974,53.069,53.1404,16657.6528
2011-12-14 14:40:00,74.45,74.74,74.45,74.68,16982.152514872905,53.1404,53.3474,53.1404,53.3046,16982.1525
2011-12-14 14:50:00,74.67,74.69,74.34,74.47,18388.31800973499,53.2974,53.3117,53.0619,53.1547,18388.318
2011-12-14 15:00:00,74.48,74.55,74.26,74.32,25094.64575446187,53.1618,53.2118,53.0048,53.0476,25094.6458
2011-12-14 15:10:00,74.32,74.69,74.31,74.5,30502.97458085452,53.0476,53.3117,53.0405,53.1761,30502.9746
2011-12-14 15:20:00,74.49,74.63,74.36,74.59,19686.316928069227,53.1689,53.2689,53.0762,53.2403,19686.3169
2011-12-14 15:30:00,74.61,74.69,74.29,74.36,26717.144402379665,53.2546,53.3117,53.0262,53.0762,26717.1444
2011-12-14 15:40:00,74.39,74.63,74.3,74.63,39480.80043266631,53.0976,53.2689,53.0333,53.2689,39480.8004
2011-12-14 15:50:00,74.6,74.64,74.36,74.39,82098.43158464035,53.2475,53.276,53.0762,53.0976,82098.4316
2011-12-15 09:30:00,75.46,75.55,75.16,75.22,39264.4672796106,53.8613,53.9255,53.6472,53.69,39264.4673
2011-12-15 09:40:00,75.15,75.37,75.12,75.29,25635.478637101136,53.64,53.7971,53.6186,53.74,25635.4786
2011-12-15 09:50:00,75.28,75.38,75.15,75.23,40129.79989183342,53.7328,53.8042,53.64,53.6971,40129.7999
2011-12-15 10:00:00,75.26,75.51,75.05,75.05,24878.312601406164,53.7186,53.897,53.5687,53.5687,24878.3126
2011-12-15 10:10:00,75.04,75.12,74.91,75.08,19794.48350459708,53.5615,53.6186,53.4687,53.5901,19794.4835
2011-12-15 10:20:00,75.11,75.2,75.08,75.18,54732.28772309356,53.6115,53.6757,53.5901,53.6614,54732.2877
2011-12-15 10:30:00,75.17,75.21,74.87,74.91,18280.15143320714,53.6543,53.6829,53.4402,53.4687,18280.1514
2011-12-15 10:40:00,74.86,74.93,74.71,74.93,22606.814494321254,53.433,53.483,53.326,53.483,22606.8145
2011-12-15 10:50:00,74.89,75.01,74.82,74.96,14061.654948620877,53.4545,53.5401,53.4045,53.5044,14061.6549
2011-12-15 11:00:00,74.98,75.09,74.95,75.0,22714.981070849102,53.5187,53.5972,53.4973,53.533,22714.9811
2011-12-15 11:10:00,75.0,75.25,75.0,75.25,17090.319091400757,53.533,53.7114,53.533,53.7114,17090.3191
2011-12-15 11:20:00,75.26,75.49,75.22,75.42,23796.646836127635,53.7186,53.8827,53.69,53.8328,23796.6468
2011-12-15 11:30:00,75.46,75.51,75.37,75.38,20335.316387236344,53.8613,53.897,53.7971,53.8042,20335.3164
2011-12-15 11:40:00,75.36,75.61,75.35,75.48,38615.46782044348,53.7899,53.9684,53.7828,53.8756,38615.4678
2011-12-15 11:50:00,75.48,75.61,75.41,75.54,42509.46457544619,53.8756,53.9684,53.8256,53.9184,42509.4646
2011-12-15 12:00:00,75.54,75.61,75.49,75.56,10275.824770146024,53.9184,53.9684,53.8827,53.9327,10275.8248
2011-12-15 12:10:00,75.51,75.74,75.46,75.73,27149.81070849108,53.897,54.0612,53.8613,54.054,27149.8107
2011-12-15 12:20:00,75.74,76.02,75.74,75.96,30070.308274743104,54.0612,54.261,54.0612,54.2182,30070.3083
2011-12-15 12:30:00,75.95,76.01,75.89,76.0,24229.313142239047,54.2111,54.2539,54.1682,54.2467,24229.3131
2011-12-15 12:40:00,76.0,76.1,75.93,76.04,29853.9751216874,54.2467,54.3181,54.1968,54.2753,29853.9751
2011-12-15 12:50:00,76.05,76.07,75.9,76.05,53001.62249864792,54.2824,54.2967,54.1754,54.2824,53001.6225
2011-12-15 13:00:00,76.07,76.07,75.89,75.92,32558.13953488372,54.2967,54.2967,54.1682,54.1896,32558.1395
2011-12-15 13:10:00,75.9,76.03,75.85,76.03,19686.316928069227,54.1754,54.2682,54.1397,54.2682,19686.3169
2011-12-15 13:20:00,75.95,76.11,75.95,76.02,28447.80962682531,54.2111,54.3253,54.2111,54.261,28447.8096
2011-12-15 13:30:00,76.02,76.03,75.74,75.81,14169.821525148727,54.261,54.2682,54.0612,54.1111,14169.8215
2011-12-15 13:40:00,75.81,76.16,75.77,76.03,20443.4829637642,54.1111,54.3609,54.0826,54.2682,20443.483
2011-12-15 13:50:00,76.04,76.1,75.97,75.97,12006.489994591671,54.2753,54.3181,54.2253,54.2253,12006.49
2011-12-15 14:00:00,75.99,76.03,75.9,75.93,9302.32558139535,54.2396,54.2682,54.1754,54.1968,9302.3256
2011-12-15 14:10:00,75.91,76.08,75.91,76.05,7030.8274743104375,54.1825,54.3038,54.1825,54.2824,7030.8275
2011-12-15 14:20:00,76.03,76.05,75.81,75.85,10816.657652785289,54.2682,54.2824,54.1111,54.1397,10816.6577
2011-12-15 14:30:00,75.82,75.93,75.68,75.93,33964.30502974581,54.1183,54.1968,54.0183,54.1968,33964.305
2011-12-15 14:40:00,75.86,75.93,75.77,75.82,24337.4797187669,54.1468,54.1968,54.0826,54.1183,24337.4797
2011-12-15 14:50:00,75.83,75.96,75.79,75.86,15900.486749594374,54.1254,54.2182,54.0969,54.1468,15900.4867
2011-12-15 15:00:00,75.81,76.01,75.75,75.95,53326.12222823148,54.1111,54.2539,54.0683,54.2111,53326.1222
2011-12-15 15:10:00,75.96,76.15,75.92,76.13,19145.484045429963,54.2182,54.3538,54.1896,54.3395,19145.484
2011-12-15 15:20:00,76.15,76.15,75.86,75.95,34937.80421849649,54.3538,54.3538,54.1468,54.2111,34937.8042
2011-12-15 15:30:00,75.95,76.06,75.88,76.06,42942.1308815576,54.2111,54.2896,54.1611,54.2896,42942.1309
2011-12-15 15:40:00,76.06,76.07,75.88,75.99,64142.779881016766,54.2896,54.2967,54.1611,54.2396,64142.7799
2011-12-15 15:50:00,76.02,76.02,75.79,75.97,161817.19848566793,54.261,54.261,54.0969,54.2253,161817.1985
2011-12-16 09:30:00,76.73,77.1,76.47,76.9,286316.9280692266,54.7678,55.0319,54.5822,54.8891,286316.9281
2011-12-16 09:40:00,76.88,76.97,76.23,76.41,35262.30394808004,54.8749,54.9391,54.4109,54.5394,35262.3039
2011-12-16 09:50:00,76.44,76.96,76.39,76.93,59924.2833964305,54.5608,54.932,54.5251,54.9106,59924.2834
2011-12-16 10:00:00,76.91,77.28,76.8,77.23,45321.79556517036,54.8963,55.1604,54.8178,55.1247,45321.7956
2011-12-16 10:10:00,77.22,77.28,77.09,77.24,17522.98539751217,55.1175,55.1604,55.0248,55.1318,17522.9854
2011-12-16 10:20:00,77.28,77.29,76.89,76.94,19686.316928069227,55.1604,55.1675,54.882,54.9177,19686.3169
2011-12-16 10:30:00,76.94,77.01,76.84,76.9,14926.9875608437,54.9177,54.9677,54.8463,54.8891,14926.9876
2011-12-16 10:40:00,76.88,76.88,76.74,76.76,8869.659275283937,54.8749,54.8749,54.7749,54.7892,8869.6593
2011-12-16 10:50:00,76.75,76.81,76.65,76.72,11249.3239588967,54.7821,54.8249,54.7107,54.7607,11249.324
2011-12-16 11:00:00,76.73,76.78,76.44,76.5,13628.988642509465,54.7678,54.8035,54.5608,54.6036,13628.9886
2011-12-16 11:10:00,76.47,76.51,76.42,76.44,9734.99188750676,54.5822,54.6108,54.5465,54.5608,9734.9919
2011-12-16 11:20:00,76.43,76.52,76.41,76.42,24121.146565711195,54.5537,54.6179,54.5394,54.5465,24121.1466
2011-12-16 11:30:00,76.45,76.47,76.15,76.24,37317.46890210925,54.5679,54.5822,54.3538,54.418,37317.4689
2011-12-16 11:40:00,76.23,76.24,76.09,76.14,33315.30557057869,54.4109,54.418,54.311,54.3467,33315.3056
2011-12-16 11:50:00,76.12,76.19,75.88,75.91,25959.97836668469,54.3324,54.3824,54.1611,54.1825,25959.9784
2011-12-16 12:00:00,75.88,75.96,75.81,75.9,27041.64413196322,54.1611,54.2182,54.1111,54.1754,27041.6441
2011-12-16 12:10:00,75.95,76.06,75.92,76.03,15792.320173066522,54.2111,54.2896,54.1896,54.2682,15792.3202
2011-12-16 12:20:00,76.03,76.05,75.92,75.95,10383.991346673878,54.2682,54.2824,54.1896,54.2111,10383.9913
2011-12-16 12:30:00,75.92,75.97,75.72,75.83,21741.48188209843,54.1896,54.2253,54.0469,54.1254,21741.4819
2011-12-16 12:40:00,75.81,75.95,75.68,75.86,22174.14818820984,54.1111,54.2111,54.0183,54.1468,22174.1482
2011-12-16 12:50:00,75.86,76.13,75.74,75.99,22931.31422390481,54.1468,54.3395,54.0612,54.2396,22931.3142
2011-12-16 13:00:00,75.99,76.21,75.93,75.95,11249.3239588967,54.2396,54.3966,54.1968,54.2111,11249.324
2011-12-16 13:10:00,75.93,76.16,75.93,76.1,11898.323418063816,54.1968,54.3609,54.1968,54.3181,11898.3234
2011-12-16 13:20:00,76.11,76.32,76.1,76.13,10275.824770146024,54.3253,54.4752,54.3181,54.3395,10275.8248
2011-12-16 13:30:00,76.12,76.21,76.08,76.14,23363.980530016222,54.3324,54.3966,54.3038,54.3467,23363.9805
2011-12-16 13:40:00,76.13,76.23,76.03,76.23,9734.99188750676,54.3395,54.4109,54.2682,54.4109,9734.9919
2011-12-16 13:50:00,76.27,76.31,75.98,76.0,18280.15143320714,54.4395,54.468,54.2325,54.2467,18280.1514
2011-12-16 14:00:00,75.98,76.04,75.87,75.98,25202.812330989724,54.2325,54.2753,54.154,54.2325,25202.8123
2011-12-16 14:10:00,75.99,76.0,75.84,75.85,14602.48783126014,54.2396,54.2467,54.1325,54.1397,14602.4878
2011-12-16 14:20:00,75.86,75.86,75.68,75.69,9194.159004867495,54.1468,54.1468,54.0183,54.0255,9194.159
2011-12-16 14:30:00,75.65,75.84,75.61,75.73,14061.654948620877,53.9969,54.1325,53.9684,54.054,14061.6549
2011-12-16 14:40:00,75.74,76.02,75.69,75.92,21849.648458626285,54.0612,54.261,54.0255,54.1896,21849.6485
2011-12-16 14:50:00,75.92,76.05,75.87,76.03,15900.486749594374,54.1896,54.2824,54.154,54.2682,15900.4867
2011-12-16 15:00:00,76.01,76.08,75.98,76.05,14169.821525148727,54.2539,54.3038,54.2325,54.2824,14169.8215
2011-12-16 15:10:00,76.02,76.24,76.02,76.17,16008.653326122228,54.261,54.418,54.261,54.3681,16008.6533
2011-12-16 15:20:00,76.18,76.22,75.93,75.93,24553.812871822607,54.3752,54.4038,54.1968,54.1968,24553.8129
2011-12-16 15:30:00,75.94,76.1,75.92,76.03,23580.31368307193,54.2039,54.3181,54.1896,54.2682,23580.3137
2011-12-16 15:40:00,76.01,76.25,75.96,76.23,54515.95457003786,54.2539,54.4252,54.2182,54.4109,54515.9546
2011-12-16 15:50:00,76.23,76.5,76.16,76.3,123201.73066522444,54.4109,54.6036,54.3609,54.4609,123201.7307
2011-12-19 09:30:00,76.48,76.85,76.31,76.73,57328.28555976203,54.5894,54.8534,54.468,54.7678,57328.2856
2011-12-19 09:40:00,76.71,76.78,76.37,76.48,21741.48188209843,54.7535,54.8035,54.5108,54.5894,21741.4819
2011-12-19 09:50:00,76.45,76.66,76.34,76.61,19145.484045429963,54.5679,54.7178,54.4894,54.6821,19145.484
2011-12-19 10:00:00,76.63,76.69,76.43,76.59,24337.4797187669,54.6964,54.7392,54.5537,54.6679,24337.4797
2011-12-19 10:10:00,76.58,76.77,76.51,76.64,28123.30989724175,54.6607,54.7963,54.6108,54.7036,28123.3099
2011-12-19 10:20:00,76.66,76.72,76.59,76.62,9626.825310978908,54.7178,54.7607,54.6679,54.6893,9626.8253
2011-12-19 10:30:00,76.63,76.95,76.63,76.93,11790.156841535963,54.6964,54.9248,54.6964,54.9106,11790.1568
2011-12-19 10:40:00,76.83,76.83,76.41,76.42,17198.48566792861,54.8392,54.8392,54.5394,54.5465,17198.4857
2011-12-19 10:50:00,76.41,76.46,76.18,76.32,17090.319091400757,54.5394,54.5751,54.3752,54.4752,17090.3191
2011-12-19 11:00:00,76.32,76.36,76.08,76.08,21633.315305570577,54.4752,54.5037,54.3038,54.3038,21633.3153
2011-12-19 11:10:00,76.11,76.19,76.03,76.1,9843.158464034614,54.3253,54.3824,54.2682,54.3181,9843.1585
2011-12-19 11:20:00,76.1,76.13,75.9,76.1,25310.978907517576,54.3181,54.3395,54.1754,54.3181,25310.9789
2011-12-19 11:30:00,76.08,76.12,75.82,75.86,21633.315305570577,54.3038,54.3324,54.1183,54.1468,21633.3153
2011-12-19 11:40:00,75.85,75.86,75.47,75.52,35262.30394808004,54.1397,54.1468,53.8684,53.9041,35262.3039
2011-12-19 11:50:00,75.56,75.7,75.56,75.61,19794.48350459708,53.9327,54.0326,53.9327,53.9684,19794.4835
2011-12-19 12:00:00,75.63,75.84,75.58,75.84,18280.15143320714,53.9826,54.1325,53.947,54.1325,18280.1514
2011-12-19 12:10:00,75.88,75.88,75.66,75.75,4542.9962141698215,54.1611,54.1611,54.0041,54.0683,4542.9962
2011-12-19 12:20:00,75.74,75.82,75.73,75.77,5300.162249864791,54.0612,54.1183,54.054,54.0826,5300.1622
2011-12-19 12:30:00,75.74,75.74,75.63,75.69,13628.988642509465,54.0612,54.0612,53.9826,54.0255,13628.9886
2011-12-19 12:40:00,75.69,75.8,75.66,75.71,33423.47214710654,54.0255,54.104,54.0041,54.0397,33423.4721
2011-12-19 12:50:00,75.74,75.85,75.68,75.82,10708.491076257436,54.0612,54.1397,54.0183,54.1183,10708.4911
2011-12-19 13:00:00,75.82,75.86,75.76,75.79,6057.328285559762,54.1183,54.1468,54.0754,54.0969,6057.3283
2011-12-19 13:10:00,75.84,75.85,75.61,75.66,11681.990265008111,54.1325,54.1397,53.9684,54.0041,11681.9903
2011-12-19 13:20:00,75.66,75.73,75.6,75.63,11032.990805840996,54.0041,54.054,53.9612,53.9826,11032.9908
2011-12-19 13:30:00,75.64,75.71,75.5,75.53,9734.99188750676,53.9898,54.0397,53.8899,53.9113,9734.9919
2011-12-19 13:40:00,75.54,75.77,75.49,75.77,20876.14926987561,53.9184,54.0826,53.8827,54.0826,20876.1493
2011-12-19 13:50:00,75.77,75.99,75.77,75.9,9734.99188750676,54.0826,54.2396,54.0826,54.1754,9734.9919
2011-12-19 14:00:00,75.88,75.94,75.75,75.86,12330.98972417523,54.1611,54.2039,54.0683,54.1468,12330.9897
2011-12-19 14:10:00,75.86,75.86,75.68,75.71,13196.322336398052,54.1468,54.1468,54.0183,54.0397,13196.3223
2011-12-19 14:20:00,75.73,75.8,75.65,75.72,10600.324499729582,54.054,54.104,53.9969,54.0469,10600.3245
2011-12-19 14:30:00,75.72,75.81,75.69,75.78,12114.656571119524,54.0469,54.1111,54.0255,54.0897,12114.6566
2011-12-19 14:40:00,75.79,75.82,75.73,75.73,15684.153596538668,54.0969,54.1183,54.054,54.054,15684.1536
2011-12-19 14:50:00,75.72,75.84,75.67,75.81,20335.316387236344,54.0469,54.1325,54.0112,54.1111,20335.3164
2011-12-19 15:00:00,75.81,75.82,75.32,75.37,38723.63439697133,54.1111,54.1183,53.7614,53.7971,38723.6344
2011-12-19 15:10:00,75.37,75.51,75.31,75.51,27149.81070849108,53.7971,53.897,53.7542,53.897,27149.8107
2011-12-19 15:20:00,75.51,75.51,75.25,75.25,23904.813412655487,53.897,53.897,53.7114,53.7114,23904.8134
2011-12-19 15:30:00,75.25,75.37,75.19,75.35,33423.47214710654,53.7114,53.7971,53.6686,53.7828,33423.4721
2011-12-19 15:40:00,75.34,75.39,75.12,75.12,69118.442401298,53.7757,53.8113,53.6186,53.6186,69118.4424
2011-12-19 15:50:00,75.13,75.32,75.06,75.26,74851.2709572742,53.6258,53.7614,53.5758,53.7186,74851.271
2011-12-20 09:30:00,76.87,77.83,76.69,77.82,57003.78583017847,54.8677,55.5529,54.7392,55.5458,57003.7858
2011-12-20 09:40:00,77.81,78.04,77.57,77.71,28339.64305029745,55.5387,55.7028,55.3674,55.4673,28339.6431
2011-12-20 09:50:00,77.62,77.82,77.58,77.67,29529.47539210384,55.4031,55.5458,55.3745,55.4387,29529.4754
2011-12-20 10:00:00,77.67,77.71,77.57,77.63,17739.318550567874,55.4387,55.4673,55.3674,55.4102,17739.3186
2011-12-20 10:10:00,77.65,77.84,77.64,77.82,15035.154137371552,55.4245,55.5601,55.4173,55.5458,15035.1541
2011-12-20 10:20:00,77.78,78.27,77.69,78.18,33315.30557057869,55.5173,55.867,55.453,55.8028,33315.3056
2011-12-20 10:30:00,78.18,78.23,77.94,77.97,14277.98810167658,55.8028,55.8385,55.6315,55.6529,14277.9881
2011-12-20 10:40:00,77.98,78.07,77.94,77.99,8220.65981611682,55.66,55.7243,55.6315,55.6672,8220.6598
2011-12-20 10:50:00,78.0,78.17,77.94,77.99,22390.48134126555,55.6743,55.7956,55.6315,55.6672,22390.4813
2011-12-20 11:00:00,77.99,78.17,77.91,78.11,15143.320713899404,55.6672,55.7956,55.61,55.7528,15143.3207
2011-12-20 11:10:00,78.08,78.38,78.06,78.38,18496.484586262843,55.7314,55.9455,55.7171,55.9455,18496.4846
2011-12-20 11:20:00,78.37,78.45,78.27,78.27,28015.14332071389,55.9384,55.9955,55.867,55.867,28015.1433
2011-12-20 11:30:00,78.3,78.34,78.14,78.19,12114.656571119524,55.8884,55.917,55.7742,55.8099,12114.6566
2011-12-20 11:40:00,78.16,78.22,78.06,78.19,10167.658193618172,55.7885,55.8313,55.7171,55.8099,10167.6582
2011-12-20 11:50:00,78.18,78.31,77.94,77.99,19253.65062195781,55.8028,55.8956,55.6315,55.6672,19253.6506
2011-12-20 12:00:00,78.01,78.04,77.84,77.95,13628.988642509465,55.6814,55.7028,55.5601,55.6386,13628.9886
2011-12-20 12:10:00,77.94,78.07,77.92,78.0,11357.490535424551,55.6315,55.7243,55.6172,55.6743,11357.4905
2011-12-20 12:20:00,77.99,78.02,77.89,78.01,8004.326663061114,55.6672,55.6886,55.5958,55.6814,8004.3267
2011-12-20 12:30:00,77.98,78.02,77.81,77.84,6598.161168199026,55.66,55.6886,55.5387,55.5601,6598.1612
2011-12-20 12:40:00,77.84,77.94,77.8,77.82,11141.157382368849,55.5601,55.6315,55.5315,55.5458,11141.1574
2011-12-20 12:50:00,77.86,78.02,77.85,78.0,10275.824770146024,55.5744,55.6886,55.5672,55.6743,10275.8248
2011-12-20 13:00:00,78.03,78.17,77.96,78.11,20443.4829637642,55.6957,55.7956,55.6457,55.7528,20443.483
2011-12-20 13:10:00,78.16,78.16,77.92,77.92,10708.491076257436,55.7885,55.7885,55.6172,55.6172,10708.4911
2011-12-20 13:20:00,77.9,78.08,77.9,78.07,6706.327744726879,55.6029,55.7314,55.6029,55.7243,6706.3277
2011-12-20 13:30:00,78.04,78.09,78.02,78.02,4434.8296376419685,55.7028,55.7385,55.6886,55.6886,4434.8296
2011-12-20 13:40:00,78.03,78.06,77.96,78.02,4218.496484586262,55.6957,55.7171,55.6457,55.6886,4218.4965
2011-12-20 13:50:00,78.05,78.06,77.95,78.04,16873.98593834505,55.71,55.7171,55.6386,55.7028,16873.9859
2011-12-20 14:00:00,78.07,78.1,77.86,77.95,48350.45970795024,55.7243,55.7457,55.5744,55.6386,48350.4597
2011-12-20 14:10:00,77.94,78.01,77.92,78.01,14277.98810167658,55.6315,55.6814,55.6172,55.6814,14277.9881
2011-12-20 14:20:00,77.98,78.1,77.96,78.07,12439.156300703082,55.66,55.7457,55.6457,55.7243,12439.1563
2011-12-20 14:30:00,78.07,78.14,78.06,78.11,9194.159004867495,55.7243,55.7742,55.7171,55.7528,9194.159
2011-12-20 14:40:00,78.16,78.3,78.11,78.2,28664.14277988101,55.7885,55.8884,55.7528,55.817,28664.1428
2011-12-20 14:50:00,78.22,78.26,78.19,78.23,14169.821525148727,55.8313,55.8599,55.8099,55.8385,14169.8215
2011-12-20 15:00:00,78.24,78.28,78.18,78.25,17522.98539751217,55.8456,55.8741,55.8028,55.8527,17522.9854
2011-12-20 15:10:00,78.25,78.3,78.17,78.18,17198.48566792861,55.8527,55.8884,55.7956,55.8028,17198.4857
2011-12-20 15:20:00,78.15,78.29,78.08,78.29,36992.969172525685,55.7814,55.8813,55.7314,55.8813,36992.9692
2011-12-20 15:30:00,78.28,78.3,78.15,78.24,61330.44889129259,55.8741,55.8884,55.7814,55.8456,61330.4489
2011-12-20 15:40:00,78.24,78.46,78.21,78.39,65657.1119524067,55.8456,56.0026,55.8242,55.9527,65657.112
2011-12-20 15:50:00,78.41,78.43,78.31,78.41,130232.55813953489,55.9669,55.9812,55.8956,55.9669,130232.5581
2011-12-21 09:30:00,78.58,79.06,78.36,78.48,36343.96971335857,56.0883,56.4309,55.9312,56.0169,36343.9697
2011-12-21 09:40:00,78.41,78.42,77.99,78.04,30178.47485127096,55.9669,55.9741,55.6672,55.7028,30178.4749
2011-12-21 09:50:00,77.95,78.16,77.94,78.1,12763.656030286642,55.6386,55.7885,55.6315,55.7457,12763.656
2011-12-21 10:00:00,78.07,78.16,77.79,78.02,16873.98593834505,55.7243,55.7885,55.5244,55.6886,16873.9859
2011-12-21 10:10:00,78.04,78.36,77.99,78.31,22606.814494321254,55.7028,55.9312,55.6672,55.8956,22606.8145
2011-12-21 10:20:00,78.31,78.47,78.14,78.14,20659.8161168199,55.8956,56.0098,55.7742,55.7742,20659.8161
2011-12-21 10:30:00,78.13,78.4,78.13,78.16,11681.990265008111,55.7671,55.9598,55.7671,55.7885,11681.9903
2011-12-21 10:40:00,78.18,78.25,77.89,78.04,11573.82368848026,55.8028,55.8527,55.5958,55.7028,11573.8237
2011-12-21 10:50:00,78.03,78.04,77.68,77.75,12114.656571119524,55.6957,55.7028,55.4459,55.4958,12114.6566
2011-12-21 11:00:00,77.75,77.76,77.47,77.57,20227.14981070849,55.4958,55.503,55.296,55.3674,20227.1498
2011-12-21 11:10:00,77.57,77.64,77.47,77.54,11032.990805840996,55.3674,55.4173,55.296,55.346,11032.9908
2011-12-21 11:20:00,77.48,77.65,77.47,77.63,11681.990265008111,55.3031,55.4245,55.296,55.4102,11681.9903
2011-12-21 11:30:00,77.62,77.86,77.62,77.75,13412.655489453758,55.4031,55.5744,55.4031,55.4958,13412.6555
2011-12-21 11:40:00,77.68,77.81,77.61,77.78,12547.322877230936,55.4459,55.5387,55.3959,55.5173,12547.3229
2011-12-21 11:50:00,77.78,77.78,77.52,77.58,17955.65170362358,55.5173,55.5173,55.3317,55.3745,17955.6517
2011-12-21 12:00:00,77.58,77.67,77.33,77.46,43591.13034072472,55.3745,55.4387,55.1961,55.2889,43591.1303
2011-12-21 12:10:00,77.44,77.5,77.34,77.4,8545.159545700379,55.2746,55.3174,55.2032,55.246,8545.1595
2011-12-21 12:20:00,77.43,77.45,77.13,77.23,12439.156300703082,55.2674,55.2817,55.0533,55.1247,12439.1563
2011-12-21 12:30:00,77.26,77.28,77.13,77.27,52244.45646295295,55.1461,55.1604,55.0533,55.1532,52244.4565
2011-12-21 12:40:00,77.27,77.33,77.17,77.27,35694.97025419145,55.1532,55.1961,55.0819,55.1532,35694.9703
2011-12-21 12:50:00,77.27,77.39,77.22,77.38,16224.986479177933,55.1532,55.2389,55.1175,55.2317,16224.9865
2011-12-21 13:00:00,77.35,77.61,77.34,77.47,9843.158464034614,55.2103,55.3959,55.2032,55.296,9843.1585
2011-12-21 13:10:00,77.48,77.53,77.3,77.3,9518.658734451054,55.3031,55.3388,55.1746,55.1746,9518.6587
2011-12-21 13:20:00,77.32,77.42,77.25,77.29,10924.824229313142,55.1889,55.2603,55.139,55.1675,10924.8242
2011-12-21 13:30:00,77.31,77.38,77.26,77.36,8869.659275283937,55.1818,55.2317,55.1461,55.2175,8869.6593
2011-12-21 13:40:00,77.38,77.38,77.2,77.33,11141.157382368849,55.2317,55.2317,55.1033,55.1961,11141.1574
2011-12-21 13:50:00,77.31,77.58,77.31,77.54,15251.487290427258,55.1818,55.3745,55.1818,55.346,15251.4873
2011-12-21 14:00:00,77.51,77.68,77.48,77.6,11681.990265008111,55.3245,55.4459,55.3031,55.3888,11681.9903
2011-12-21 14:10:00,77.56,77.58,77.45,77.48,9734.99188750676,55.3602,55.3745,55.2817,55.3031,9734.9919
2011-12-21 14:20:00,77.45,77.58,77.41,77.57,5949.161709031909,55.2817,55.3745,55.2532,55.3674,5949.1617
2011-12-21 14:30:00,77.57,77.68,77.45,77.62,10924.824229313142,55.3674,55.4459,55.2817,55.4031,10924.8242
2011-12-21 14:40:00,77.61,77.72,77.51,77.7,12222.823147647376,55.3959,55.4744,55.3245,55.4602,12222.8231
2011-12-21 14:50:00,77.67,77.75,77.61,77.65,10492.15792320173,55.4387,55.4958,55.3959,55.4245,10492.1579
2011-12-21 15:00:00,77.64,77.72,77.57,77.72,11790.156841535963,55.4173,55.4744,55.3674,55.4744,11790.1568
2011-12-21 15:10:00,77.78,77.94,77.71,77.88,12547.322877230936,55.5173,55.6315,55.4673,55.5886,12547.3229
2011-12-21 15:20:00,77.9,77.97,77.83,77.85,22065.98161168199,55.6029,55.6529,55.5529,55.5672,22065.9816
2011-12-21 15:30:00,77.87,78.09,77.85,78.03,25527.312060573284,55.5815,55.7385,55.5672,55.6957,25527.3121
2011-12-21 15:40:00,78.03,78.05,77.79,77.86,53650.62195781504,55.6957,55.71,55.5244,55.5744,53650.622
2011-12-21 15:50:00,77.86,77.97,77.69,77.94,49323.95889670092,55.5744,55.6529,55.453,55.6315,49323.9589
2011-12-22 09:30:00,78.18,78.46,77.88,78.46,16765.819361817197,55.8028,56.0026,55.5886,56.0026,16765.8194
2011-12-22 09:40:00,78.46,78.71,77.99,78.04,25094.64575446187,56.0026,56.1811,55.6672,55.7028,25094.6458
2011-12-22 09:50:00,78.04,78.25,77.89,78.18,21308.81557598702,55.7028,55.8527,55.5958,55.8028,21308.8156
2011-12-22 10:00:00,78.23,78.41,77.86,77.9,12655.489453758788,55.8385,55.9669,55.5744,55.6029,12655.4895
2011-12-22 10:10:00,77.93,78.14,77.91,78.08,12330.98972417523,55.6243,55.7742,55.61,55.7314,12330.9897
2011-12-22 10:20:00,78.12,78.25,78.01,78.17,10059.491617090318,55.7599,55.8527,55.6814,55.7956,10059.4916
2011-12-22 10:30:00,78.12,78.18,77.94,77.96,7138.994050838291,55.7599,55.8028,55.6315,55.6457,7138.9941
2011-12-22 10:40:00,78.02,78.03,77.69,77.74,13628.988642509465,55.6886,55.6957,55.453,55.4887,13628.9886
2011-12-22 10:50:00,77.75,77.96,77.73,77.95,7138.994050838291,55.4958,55.6457,55.4816,55.6386,7138.9941
2011-12-22 11:00:00,77.97,78.01,77.81,77.81,8545.159545700379,55.6529,55.6814,55.5387,55.5387,8545.1595
2011-12-22 11:10:00,77.85,77.88,77.72,77.82,14602.48783126014,55.5672,55.5886,55.4744,55.5458,14602.4878
2011-12-22 11:20:00,77.78,77.82,77.64,77.72,9194.159004867495,55.5173,55.5458,55.4173,55.4744,9194.159
2011-12-22 11:30:00,77.76,77.8,77.58,77.72,24445.64629529475,55.503,55.5315,55.3745,55.4744,24445.6463
2011-12-22 11:40:00,77.71,77.85,77.71,77.82,9410.4921579232,55.4673,55.5672,55.4673,55.5458,9410.4922
2011-12-22 11:50:00,77.8,77.91,77.78,77.91,8436.992969172525,55.5315,55.61,55.5173,55.61,8436.993
2011-12-22 12:00:00,77.92,77.96,77.91,77.95,8328.826392644673,55.6172,55.6457,55.61,55.6386,8328.8264
2011-12-22 12:10:00,77.98,78.16,77.97,78.11,11790.156841535963,55.66,55.7885,55.6529,55.7528,11790.1568
2011-12-22 12:20:00,78.11,78.34,78.1,78.28,15143.320713899404,55.7528,55.917,55.7457,55.8741,15143.3207
2011-12-22 12:30:00,78.27,78.37,78.16,78.36,23039.480800432662,55.867,55.9384,55.7885,55.9312,23039.4808
2011-12-22 12:40:00,78.39,78.43,78.22,78.22,12222.823147647376,55.9527,55.9812,55.8313,55.8313,12222.8231
2011-12-22 12:50:00,78.21,78.34,78.21,78.34,6922.660897782585,55.8242,55.917,55.8242,55.917,6922.6609
2011-12-22 13:00:00,78.34,78.37,78.21,78.23,8545.159545700379,55.917,55.9384,55.8242,55.8385,8545.1595
2011-12-22 13:10:00,78.23,78.36,78.23,78.35,4759.329367225527,55.8385,55.9312,55.8385,55.9241,4759.3294
2011-12-22 13:20:00,78.32,78.52,78.31,78.49,9518.658734451054,55.9027,56.0455,55.8956,56.024,9518.6587
2011-12-22 13:30:00,78.47,78.55,78.38,78.51,8436.992969172525,56.0098,56.0669,55.9455,56.0383,8436.993
2011-12-22 13:40:00,78.5,78.55,78.33,78.39,15143.320713899404,56.0312,56.0669,55.9098,55.9527,15143.3207
2011-12-22 13:50:00,78.43,78.44,78.34,78.36,8220.65981611682,55.9812,55.9883,55.917,55.9312,8220.6598
2011-12-22 14:00:00,78.37,78.4,78.29,78.38,8761.492698756085,55.9384,55.9598,55.8813,55.9455,8761.4927
2011-12-22 14:10:00,78.4,78.48,78.39,78.43,15251.487290427258,55.9598,56.0169,55.9527,55.9812,15251.4873
2011-12-22 14:20:00,78.45,78.56,78.45,78.55,12979.989183342346,55.9955,56.074,55.9955,56.0669,12979.9892
2011-12-22 14:30:00,78.54,78.57,78.51,78.52,11357.490535424551,56.0597,56.0811,56.0383,56.0455,11357.4905
2011-12-22 14:40:00,78.52,78.66,78.51,78.57,30286.641427798808,56.0455,56.1454,56.0383,56.0811,30286.6414
2011-12-22 14:50:00,78.57,78.58,78.37,78.43,25419.145484045428,56.0811,56.0883,55.9384,55.9812,25419.1455
2011-12-22 15:00:00,78.41,78.46,78.36,78.37,30827.474310438072,55.9669,56.0026,55.9312,55.9384,30827.4743
2011-12-22 15:10:00,78.37,78.47,78.35,78.46,20227.14981070849,55.9384,56.0098,55.9241,56.0026,20227.1498
2011-12-22 15:20:00,78.47,78.55,78.46,78.48,25851.81179015684,56.0098,56.0669,56.0026,56.0169,25851.8118
2011-12-22 15:30:00,78.53,78.54,78.33,78.38,32666.306111411574,56.0526,56.0597,55.9098,55.9455,32666.3061
2011-12-22 15:40:00,78.38,78.43,78.28,78.38,39588.96700919416,55.9455,55.9812,55.8741,55.9455,39588.967
2011-12-22 15:50:00,78.42,78.5,78.29,78.43,78528.9345592212,55.9741,56.0312,55.8813,55.9812,78528.9346
2011-12-23 09:30:00,78.82,78.82,78.38,78.55,12655.489453758788,56.2596,56.2596,55.9455,56.0669,12655.4895
2011-12-23 09:40:00,78.6,78.79,78.56,78.73,5300.162249864791,56.1026,56.2382,56.074,56.1953,5300.1622
2011-12-23 09:50:00,78.76,78.85,78.73,78.83,5949.161709031909,56.2168,56.281,56.1953,56.2667,5949.1617
2011-12-23 10:00:00,78.8,78.82,78.64,78.73,13953.488372093025,56.2453,56.2596,56.1311,56.1953,13953.4884
2011-12-23 10:10:00,78.74,78.86,78.62,78.72,9734.99188750676,56.2025,56.2881,56.1168,56.1882,9734.9919
2011-12-23 10:20:00,78.72,78.78,78.67,78.7,8004.326663061114,56.1882,56.231,56.1525,56.1739,8004.3267
2011-12-23 10:30:00,78.74,78.8,78.68,78.78,14926.9875608437,56.2025,56.2453,56.1597,56.231,14926.9876
2011-12-23 10:40:00,78.78,78.8,78.63,78.77,22931.31422390481,56.231,56.2453,56.124,56.2239,22931.3142
2011-12-23 10:50:00,78.76,78.86,78.76,78.86,7463.49378042185,56.2168,56.2881,56.2168,56.2881,7463.4938
2011-12-23 11:00:00,78.87,78.92,78.84,78.89,13304.488912925906,56.2953,56.331,56.2739,56.3095,13304.4889
2011-12-23 11:10:00,78.9,79.09,78.88,78.97,20984.31584640346,56.3167,56.4523,56.3024,56.3666,20984.3158
2011-12-23 11:20:00,78.96,79.16,78.96,79.13,7030.8274743104375,56.3595,56.5023,56.3595,56.4809,7030.8275
2011-12-23 11:30:00,79.13,79.22,79.11,79.18,5840.995132504056,56.4809,56.5451,56.4666,56.5165,5840.9951
2011-12-23 11:40:00,79.2,79.33,79.13,79.14,39588.96700919416,56.5308,56.6236,56.4809,56.488,39588.967
2011-12-23 11:50:00,79.15,79.15,79.07,79.13,9302.32558139535,56.4951,56.4951,56.438,56.4809,9302.3256
2011-12-23 12:00:00,79.1,79.14,79.01,79.08,8328.826392644673,56.4594,56.488,56.3952,56.4452,8328.8264
2011-12-23 12:10:00,79.09,79.14,79.05,79.09,3785.830178474851,56.4523,56.488,56.4238,56.4523,3785.8302
2011-12-23 12:20:00,79.07,79.17,79.05,79.09,9843.158464034614,56.438,56.5094,56.4238,56.4523,9843.1585
2011-12-23 12:30:00,79.1,79.19,79.06,79.16,14710.654407787992,56.4594,56.5237,56.4309,56.5023,14710.6544
2011-12-23 12:40:00,79.16,79.22,79.1,79.22,14710.654407787992,56.5023,56.5451,56.4594,56.5451,14710.6544
2011-12-23 12:50:00,79.22,79.37,79.21,79.32,13520.82206598161,56.5451,56.6522,56.538,56.6165,13520.8221
2011-12-23 13:00:00,79.34,79.36,79.25,79.35,15467.820443482964,56.6307,56.645,56.5665,56.6379,15467.8204
2011-12-23 13:10:00,79.36,79.43,79.33,79.36,8112.493239588966,56.645,56.695,56.6236,56.645,8112.4932
2011-12-23 13:20:00,79.36,79.41,79.33,79.38,15251.487290427258,56.645,56.6807,56.6236,56.6593,15251.4873
2011-12-23 13:30:00,79.38,79.41,79.28,79.35,18063.81828015144,56.6593,56.6807,56.5879,56.6379,18063.8183
2011-12-23 13:40:00,79.31,79.35,79.29,79.33,14926.9875608437,56.6093,56.6379,56.5951,56.6236,14926.9876
2011-12-23 13:50:00,79.33,79.43,79.32,79.41,8436.992969172525,56.6236,56.695,56.6165,56.6807,8436.993
2011-12-23 14:00:00,79.41,79.41,79.37,79.41,16982.152514872905,56.6807,56.6807,56.6522,56.6807,16982.1525
2011-12-23 14:10:00,79.41,79.45,79.41,79.41,7030.8274743104375,56.6807,56.7093,56.6807,56.6807,7030.8275
2011-12-23 14:20:00,79.4,79.41,79.37,79.4,25310.978907517576,56.6736,56.6807,56.6522,56.6736,25310.9789
2011-12-23 14:30:00,79.4,79.41,79.36,79.38,4975.662520281233,56.6736,56.6807,56.645,56.6593,4975.6625
2011-12-23 14:40:00,79.38,79.41,79.35,79.4,12330.98972417523,56.6593,56.6807,56.6379,56.6736,12330.9897
2011-12-23 14:50:00,79.38,79.4,79.38,79.38,9085.992428339645,56.6593,56.6736,56.6593,56.6593,9085.9924
2011-12-23 15:00:00,79.39,79.4,79.36,79.37,11573.82368848026,56.6664,56.6736,56.645,56.6522,11573.8237
2011-12-23 15:10:00,79.37,79.38,79.29,79.32,11032.990805840996,56.6522,56.6593,56.5951,56.6165,11032.9908
2011-12-23 15:20:00,79.34,79.34,79.28,79.29,9843.158464034614,56.6307,56.6307,56.5879,56.5951,9843.1585
2011-12-23 15:30:00,79.29,79.32,79.26,79.29,18496.484586262843,56.5951,56.6165,56.5736,56.5951,18496.4846
2011-12-23 15:40:00,79.29,79.41,79.28,79.34,28555.97620335316,56.5951,56.6807,56.5879,56.6307,28555.9762
2011-12-23 15:50:00,79.33,79.59,79.33,79.55,70200.10816657652,56.6236,56.8092,56.6236,56.7806,70200.1082
2011-12-27 09:30:00,79.39,79.51,79.25,79.41,12655.489453758788,56.6664,56.7521,56.5665,56.6807,12655.4895
2011-12-27 09:40:00,79.41,79.74,79.41,79.68,8977.82585181179,56.6807,56.9163,56.6807,56.8734,8977.8259
2011-12-27 09:50:00,79.78,79.83,79.7,79.79,7571.660356949702,56.9448,56.9805,56.8877,56.9519,7571.6604
2011-12-27 10:00:00,79.78,79.93,79.73,79.87,7896.160086533261,56.9448,57.0519,56.9091,57.009,7896.1601
2011-12-27 10:10:00,79.87,79.91,79.78,79.89,4651.162790697675,57.009,57.0376,56.9448,57.0233,4651.1628
2011-12-27 10:20:00,79.93,79.95,79.85,79.93,5732.828555976204,57.0519,57.0661,56.9948,57.0519,5732.8286
2011-12-27 10:30:00,79.95,79.95,79.75,79.75,9734.99188750676,57.0661,57.0661,56.9234,56.9234,9734.9919
2011-12-27 10:40:00,79.75,79.83,79.7,79.79,6165.494862087615,56.9234,56.9805,56.8877,56.9519,6165.4949
2011-12-27 10:50:00,79.73,79.75,79.58,79.59,8761.492698756085,56.9091,56.9234,56.802,56.8092,8761.4927
2011-12-27 11:00:00,79.6,79.68,79.59,79.6,4651.162790697675,56.8163,56.8734,56.8092,56.8163,4651.1628
2011-12-27 11:10:00,79.6,79.71,79.59,79.65,4651.162790697675,56.8163,56.8948,56.8092,56.852,4651.1628
2011-12-27 11:20:00,79.66,79.82,79.65,79.78,5624.66197944835,56.8592,56.9734,56.852,56.9448,5624.662
2011-12-27 11:30:00,79.78,79.81,79.75,79.81,2920.497566252028,56.9448,56.9662,56.9234,56.9662,2920.4976
2011-12-27 11:40:00,79.81,79.83,79.77,79.81,5191.995673336939,56.9662,56.9805,56.9377,56.9662,5191.9957
2011-12-27 11:50:00,79.76,79.86,79.76,79.84,3569.4970254191453,56.9305,57.0019,56.9305,56.9876,3569.497
2011-12-27 12:00:00,79.84,79.97,79.83,79.94,7030.8274743104375,56.9876,57.0804,56.9805,57.059,7030.8275
2011-12-27 12:10:00,79.95,79.98,79.9,79.92,7247.160627366144,57.0661,57.0876,57.0305,57.0447,7247.1606
2011-12-27 12:20:00,79.92,80.0,79.9,80.0,5191.995673336939,57.0447,57.1018,57.0305,57.1018,5191.9957
2011-12-27 12:30:00,79.99,80.01,79.9,79.9,3893.996755002704,57.0947,57.109,57.0305,57.0305,3893.9968
2011-12-27 12:40:00,79.9,79.98,79.9,79.93,11032.990805840996,57.0305,57.0876,57.0305,57.0519,11032.9908
2011-12-27 12:50:00,79.92,79.93,79.89,79.9,4110.32990805841,57.0447,57.0519,57.0233,57.0305,4110.3299
2011-12-27 13:00:00,79.91,79.93,79.87,79.9,4542.9962141698215,57.0376,57.0519,57.009,57.0305,4542.9962
2011-12-27 13:10:00,79.9,79.94,79.86,79.88,3461.3304488912927,57.0305,57.059,57.0019,57.0162,3461.3304
2011-12-27 13:20:00,79.89,79.95,79.84,79.9,7138.994050838291,57.0233,57.0661,56.9876,57.0305,7138.9941
2011-12-27 13:30:00,79.9,79.94,79.86,79.92,5840.995132504056,57.0305,57.059,57.0019,57.0447,5840.9951
2011-12-27 13:40:00,79.92,80.03,79.86,80.02,9194.159004867495,57.0447,57.1232,57.0019,57.1161,9194.159
2011-12-27 13:50:00,80.02,80.08,79.99,80.02,8545.159545700379,57.1161,57.1589,57.0947,57.1161,8545.1595
2011-12-27 14:00:00,80.02,80.09,79.92,79.94,6057.328285559762,57.1161,57.1661,57.0447,57.059,6057.3283
2011-12-27 14:10:00,79.93,80.02,79.92,80.02,4651.162790697675,57.0519,57.1161,57.0447,57.1161,4651.1628
2011-12-27 14:20:00,80.02,80.02,79.87,79.93,9085.992428339645,57.1161,57.1161,57.009,57.0519,9085.9924
2011-12-27 14:30:00,79.88,79.9,79.81,79.87,4002.163331530557,57.0162,57.0305,56.9662,57.009,4002.1633
2011-12-27 14:40:00,79.9,79.98,79.9,79.97,6706.327744726879,57.0305,57.0876,57.0305,57.0804,6706.3277
2011-12-27 14:50:00,79.97,79.99,79.91,79.99,6273.661438615468,57.0804,57.0947,57.0376,57.0947,6273.6614
2011-12-27 15:00:00,80.0,80.03,79.94,79.97,9951.325040562466,57.1018,57.1232,57.059,57.0804,9951.325
2011-12-27 15:10:00,79.97,79.98,79.94,79.98,6057.328285559762,57.0804,57.0876,57.059,57.0876,6057.3283
2011-12-27 15:20:00,79.98,80.02,79.91,80.02,8761.492698756085,57.0876,57.1161,57.0376,57.1161,8761.4927
2011-12-27 15:30:00,80.02,80.02,79.79,79.86,15684.153596538668,57.1161,57.1161,56.9519,57.0019,15684.1536
2011-12-27 15:40:00,79.84,79.92,79.78,79.89,27366.14386154678,56.9876,57.0447,56.9448,57.0233,27366.1439
2011-12-27 15:50:00,79.89,79.92,79.83,79.87,36884.80259599783,57.0233,57.0447,56.9805,57.009,36884.8026
2011-12-28 09:30:00,80.09,80.09,79.69,79.78,19902.65008112493,57.1661,57.1661,56.8806,56.9448,19902.6501
2011-12-28 09:40:00,79.71,79.77,79.54,79.65,14386.154678204435,56.8948,56.9377,56.7735,56.852,14386.1547
2011-12-28 09:50:00,79.65,79.65,79.39,79.49,7896.160086533261,56.852,56.852,56.6664,56.7378,7896.1601
2011-12-28 10:00:00,79.42,79.48,79.31,79.41,12763.656030286642,56.6878,56.7307,56.6093,56.6807,12763.656
2011-12-28 10:10:00,79.41,79.41,79.07,79.26,13953.488372093025,56.6807,56.6807,56.438,56.5736,13953.4884
2011-12-28 10:20:00,79.3,79.3,79.02,79.1,9518.658734451054,56.6022,56.6022,56.4023,56.4594,9518.6587
2011-12-28 10:30:00,79.12,79.13,78.95,79.0,9843.158464034614,56.4737,56.4809,56.3524,56.3881,9843.1585
2011-12-28 10:40:00,79.1,79.25,79.05,79.23,14926.9875608437,56.4594,56.5665,56.4238,56.5522,14926.9876
2011-12-28 10:50:00,79.22,79.23,79.14,79.15,7571.660356949702,56.5451,56.5522,56.488,56.4951,7571.6604
2011-12-28 11:00:00,79.12,79.16,79.04,79.1,6057.328285559762,56.4737,56.5023,56.4166,56.4594,6057.3283
2011-12-28 11:10:00,79.09,79.15,78.95,79.0,9194.159004867495,56.4523,56.4951,56.3524,56.3881,9194.159
2011-12-28 11:20:00,79.01,79.04,78.8,78.8,5949.161709031909,56.3952,56.4166,56.2453,56.2453,5949.1617
2011-12-28 11:30:00,78.8,78.92,78.77,78.84,11681.990265008111,56.2453,56.331,56.2239,56.2739,11681.9903
2011-12-28 11:40:00,78.84,78.84,78.61,78.78,5949.161709031909,56.2739,56.2739,56.1097,56.231,5949.1617
2011-12-28 11:50:00,78.79,78.82,78.68,78.69,5300.162249864791,56.2382,56.2596,56.1597,56.1668,5300.1622
2011-12-28 12:00:00,78.69,78.74,78.6,78.63,9410.4921579232,56.1668,56.2025,56.1026,56.124,9410.4922
2011-12-28 12:10:00,78.58,78.7,78.55,78.7,14061.654948620877,56.0883,56.1739,56.0669,56.1739,14061.6549
2011-12-28 12:20:00,78.71,78.71,78.59,78.64,12655.489453758788,56.1811,56.1811,56.0954,56.1311,12655.4895
2011-12-28 12:30:00,78.65,78.81,78.64,78.8,8977.82585181179,56.1382,56.2524,56.1311,56.2453,8977.8259
2011-12-28 12:40:00,78.8,78.82,78.71,78.74,11141.157382368849,56.2453,56.2596,56.1811,56.2025,11141.1574
2011-12-28 12:50:00,78.73,78.73,78.49,78.5,11898.323418063816,56.1953,56.1953,56.024,56.0312,11898.3234
2011-12-28 13:00:00,78.48,78.58,78.46,78.53,7896.160086533261,56.0169,56.0883,56.0026,56.0526,7896.1601
2011-12-28 13:10:00,78.5,78.6,78.49,78.55,10383.991346673878,56.0312,56.1026,56.024,56.0669,10383.9913
2011-12-28 13:20:00,78.55,78.6,78.5,78.59,6165.494862087615,56.0669,56.1026,56.0312,56.0954,6165.4949
2011-12-28 13:30:00,78.6,78.8,78.6,78.75,9518.658734451054,56.1026,56.2453,56.1026,56.2096,9518.6587
2011-12-28 13:40:00,78.73,78.76,78.67,78.68,5949.161709031909,56.1953,56.2168,56.1525,56.1597,5949.1617
2011-12-28 13:50:00,78.68,78.79,78.67,78.79,6057.328285559762,56.1597,56.2382,56.1525,56.2382,6057.3283
2011-12-28 14:00:00,78.77,78.81,78.69,78.72,6057.328285559762,56.2239,56.2524,56.1668,56.1882,6057.3283
2011-12-28 14:10:00,78.72,78.73,78.63,78.65,3893.996755002704,56.1882,56.1953,56.124,56.1382,3893.9968
2011-12-28 14:20:00,78.66,78.76,78.64,78.74,5408.328826392644,56.1454,56.2168,56.1311,56.2025,5408.3288
2011-12-28 14:30:00,78.75,78.78,78.6,78.62,5949.161709031909,56.2096,56.231,56.1026,56.1168,5949.1617
2011-12-28 14:40:00,78.63,78.67,78.56,78.58,14277.98810167658,56.124,56.1525,56.074,56.0883,14277.9881
2011-12-28 14:50:00,78.58,78.68,78.58,78.65,8112.493239588966,56.0883,56.1597,56.0883,56.1382,8112.4932
2011-12-28 15:00:00,78.63,78.7,78.61,78.68,9843.158464034614,56.124,56.1739,56.1097,56.1597,9843.1585
2011-12-28 15:10:00,78.68,78.76,78.54,78.62,17306.65224445646,56.1597,56.2168,56.0597,56.1168,17306.6522
2011-12-28 15:20:00,78.64,78.77,78.56,78.59,20767.98269334776,56.1311,56.2239,56.074,56.0954,20767.9827
2011-12-28 15:30:00,78.59,78.68,78.55,78.62,18712.81773931855,56.0954,56.1597,56.0669,56.1168,18712.8177
2011-12-28 15:40:00,78.63,78.75,78.56,78.66,26717.144402379665,56.124,56.2096,56.074,56.1454,26717.1444
2011-12-28 15:50:00,78.64,78.68,78.5,78.58,57544.61871281774,56.1311,56.1597,56.0312,56.0883,57544.6187
2011-12-29 09:30:00,78.31,78.51,78.13,78.37,16333.153055705789,56.277,56.4207,56.1477,56.3201,16333.1531
2011-12-29 09:40:00,78.46,78.67,78.39,78.63,8653.32612222823,56.3848,56.5357,56.3345,56.507,8653.3261
2011-12-29 09:50:00,78.52,78.66,78.42,78.55,12547.322877230936,56.4279,56.5285,56.3561,56.4495,12547.3229
2011-12-29 10:00:00,78.53,78.82,78.53,78.78,10492.15792320173,56.4351,56.6435,56.4351,56.6148,10492.1579
2011-12-29 10:10:00,78.75,78.75,78.64,78.64,6598.161168199026,56.5932,56.5932,56.5142,56.5142,6598.1612
2011-12-29 10:20:00,78.67,78.8,78.6,78.74,12547.322877230936,56.5357,56.6291,56.4854,56.586,12547.3229
2011-12-29 10:30:00,78.79,78.88,78.74,78.86,13196.322336398052,56.622,56.6866,56.586,56.6723,13196.3223
2011-12-29 10:40:00,78.88,78.88,78.75,78.8,6706.327744726879,56.6866,56.6866,56.5932,56.6291,6706.3277
2011-12-29 10:50:00,78.79,78.8,78.59,78.64,21957.815035154137,56.622,56.6291,56.4782,56.5142,21957.815
2011-12-29 11:00:00,78.65,78.72,78.44,78.44,8977.82585181179,56.5213,56.5717,56.3704,56.3704,8977.8259
2011-12-29 11:10:00,78.43,78.57,78.43,78.46,4759.329367225527,56.3632,56.4639,56.3632,56.3848,4759.3294
2011-12-29 11:20:00,78.47,78.49,78.39,78.47,6057.328285559762,56.392,56.4064,56.3345,56.392,6057.3283
2011-12-29 11:30:00,78.43,78.55,78.4,78.52,6165.494862087615,56.3632,56.4495,56.3417,56.4279,6165.4949
2011-12-29 11:40:00,78.48,78.58,78.48,78.55,12979.989183342346,56.3992,56.471,56.3992,56.4495,12979.9892
2011-12-29 11:50:00,78.54,78.67,78.54,78.67,4326.663061114115,56.4423,56.5357,56.4423,56.5357,4326.6631
2011-12-29 12:00:00,78.66,78.67,78.57,78.6,7787.993510005408,56.5285,56.5357,56.4639,56.4854,7787.9935
2011-12-29 12:10:00,78.58,78.58,78.53,78.53,9843.158464034614,56.471,56.471,56.4351,56.4351,9843.1585
2011-12-29 12:20:00,78.53,78.59,78.5,78.5,7463.49378042185,56.4351,56.4782,56.4136,56.4136,7463.4938
2011-12-29 12:30:00,78.51,78.51,78.42,78.46,4542.9962141698215,56.4207,56.4207,56.3561,56.3848,4542.9962
2011-12-29 12:40:00,78.46,78.53,78.43,78.45,10816.657652785289,56.3848,56.4351,56.3632,56.3776,10816.6577
2011-12-29 12:50:00,78.46,78.5,78.44,78.49,5516.495402920497,56.3848,56.4136,56.3704,56.4064,5516.4954
2011-12-29 13:00:00,78.48,78.51,78.44,78.48,20659.8161168199,56.3992,56.4207,56.3704,56.3992,20659.8161
2011-12-29 13:10:00,78.48,78.51,78.36,78.36,11141.157382368849,56.3992,56.4207,56.3129,56.3129,11141.1574
2011-12-29 13:20:00,78.36,78.54,78.35,78.49,4434.8296376419685,56.3129,56.4423,56.3058,56.4064,4434.8296
2011-12-29 13:30:00,78.5,78.58,78.47,78.56,5949.161709031909,56.4136,56.471,56.392,56.4567,5949.1617
2011-12-29 13:40:00,78.57,78.6,78.46,78.52,4434.8296376419685,56.4639,56.4854,56.3848,56.4279,4434.8296
2011-12-29 13:50:00,78.5,78.59,78.48,78.57,8112.493239588966,56.4136,56.4782,56.3992,56.4639,8112.4932
2011-12-29 14:00:00,78.58,78.64,78.55,78.59,11032.990805840996,56.471,56.5142,56.4495,56.4782,11032.9908
2011-12-29 14:10:00,78.58,78.6,78.55,78.58,9626.825310978908,56.471,56.4854,56.4495,56.471,9626.8253
2011-12-29 14:20:00,78.58,78.62,78.54,78.55,11249.3239588967,56.471,56.4998,56.4423,56.4495,11249.324
2011-12-29 14:30:00,78.56,78.57,78.48,78.53,8761.492698756085,56.4567,56.4639,56.3992,56.4351,8761.4927
2011-12-29 14:40:00,78.52,78.6,78.51,78.53,11357.490535424551,56.4279,56.4854,56.4207,56.4351,11357.4905
2011-12-29 14:50:00,78.54,78.6,78.53,78.57,11357.490535424551,56.4423,56.4854,56.4351,56.4639,11357.4905
2011-12-29 15:00:00,78.58,78.63,78.56,78.6,9626.825310978908,56.471,56.507,56.4567,56.4854,9626.8253
2011-12-29 15:10:00,78.58,78.65,78.58,78.59,17739.318550567874,56.471,56.5213,56.471,56.4782,17739.3186
2011-12-29 15:20:00,78.58,78.6,78.5,78.55,15035.154137371552,56.471,56.4854,56.4136,56.4495,15035.1541
2011-12-29 15:30:00,78.55,78.71,78.55,78.68,25959.97836668469,56.4495,56.5645,56.4495,56.5429,25959.9784
2011-12-29 15:40:00,78.68,78.77,78.59,78.6,47376.960519199565,56.5429,56.6076,56.4782,56.4854,47376.9605
2011-12-29 15:50:00,78.59,78.7,78.55,78.58,90210.92482422933,56.4782,56.5573,56.4495,56.471,90210.9248
2011-12-30 09:30:00,78.69,78.69,78.33,78.51,16657.652785289345,56.5501,56.5501,56.2914,56.4207,16657.6528
2011-12-30 09:40:00,78.51,78.78,78.49,78.78,4326.663061114115,56.4207,56.6148,56.4064,56.6148,4326.6631
2011-12-30 09:50:00,78.76,78.8,78.55,78.64,14169.821525148727,56.6004,56.6291,56.4495,56.5142,14169.8215
2011-12-30 10:00:00,78.63,78.73,78.6,78.68,6165.494862087615,56.507,56.5788,56.4854,56.5429,6165.4949
2011-12-30 10:10:00,78.66,78.69,78.58,78.61,7247.160627366144,56.5285,56.5501,56.471,56.4926,7247.1606
2011-12-30 10:20:00,78.61,78.66,78.53,78.59,7679.826933477555,56.4926,56.5285,56.4351,56.4782,7679.8269
2011-12-30 10:30:00,78.61,78.67,78.57,78.67,4651.162790697675,56.4926,56.5357,56.4639,56.5357,4651.1628
2011-12-30 10:40:00,78.6,78.65,78.55,78.59,4434.8296376419685,56.4854,56.5213,56.4495,56.4782,4434.8296
2011-12-30 10:50:00,78.6,78.67,78.59,78.61,7355.327203893997,56.4854,56.5357,56.4782,56.4926,7355.3272
2011-12-30 11:00:00,78.65,78.68,78.6,78.64,5408.328826392644,56.5213,56.5429,56.4854,56.5142,5408.3288
2011-12-30 11:10:00,78.62,78.65,78.52,78.55,19145.484045429963,56.4998,56.5213,56.4279,56.4495,19145.484
2011-12-30 11:20:00,78.61,78.75,78.6,78.69,20876.14926987561,56.4926,56.5932,56.4854,56.5501,20876.1493
2011-12-30 11:30:00,78.69,78.8,78.69,78.77,6922.660897782585,56.5501,56.6291,56.5501,56.6076,6922.6609
2011-12-30 11:40:00,78.8,78.81,78.77,78.8,6165.494862087615,56.6291,56.6363,56.6076,56.6291,6165.4949
2011-12-30 11:50:00,78.79,78.79,78.67,78.71,4002.163331530557,56.622,56.622,56.5357,56.5645,4002.1633
2011-12-30 12:00:00,78.67,78.77,78.66,78.72,10924.824229313142,56.5357,56.6076,56.5285,56.5717,10924.8242
2011-12-30 12:10:00,78.73,78.73,78.67,78.69,2379.6646836127634,56.5788,56.5788,56.5357,56.5501,2379.6647
2011-12-30 12:20:00,78.68,78.79,78.68,78.77,11357.490535424551,56.5429,56.622,56.5429,56.6076,11357.4905
2011-12-30 12:30:00,78.78,78.83,78.78,78.83,11249.3239588967,56.6148,56.6507,56.6148,56.6507,11249.324
2011-12-30 12:40:00,78.8,78.84,78.79,78.84,3677.6636019469984,56.6291,56.6579,56.622,56.6579,3677.6636
2011-12-30 12:50:00,78.84,78.87,78.8,78.87,12439.156300703082,56.6579,56.6794,56.6291,56.6794,12439.1563
2011-12-30 13:00:00,78.85,78.86,78.79,78.84,18171.98485667929,56.6651,56.6723,56.622,56.6579,18171.9849
2011-12-30 13:10:00,78.84,78.85,78.8,78.8,4542.9962141698215,56.6579,56.6651,56.6291,56.6291,4542.9962
2011-12-30 13:20:00,78.8,78.86,78.79,78.82,5300.162249864791,56.6291,56.6723,56.622,56.6435,5300.1622
2011-12-30 13:30:00,78.84,78.89,78.8,78.87,5840.995132504056,56.6579,56.6938,56.6291,56.6794,5840.9951
2011-12-30 13:40:00,78.88,78.95,78.88,78.93,4975.662520281233,56.6866,56.7369,56.6866,56.7226,4975.6625
2011-12-30 13:50:00,78.94,78.97,78.92,78.92,5516.495402920497,56.7298,56.7513,56.7154,56.7154,5516.4954
2011-12-30 14:00:00,78.92,78.97,78.91,78.97,4326.663061114115,56.7154,56.7513,56.7082,56.7513,4326.6631
2011-12-30 14:10:00,78.97,79.01,78.91,78.93,7571.660356949702,56.7513,56.7801,56.7082,56.7226,7571.6604
2011-12-30 14:20:00,78.94,78.94,78.77,78.87,8004.326663061114,56.7298,56.7298,56.6076,56.6794,8004.3267
2011-12-30 14:30:00,78.87,78.92,78.86,78.89,9843.158464034614,56.6794,56.7154,56.6723,56.6938,9843.1585
2011-12-30 14:40:00,78.87,78.89,78.82,78.82,4867.49594375338,56.6794,56.6938,56.6435,56.6435,4867.4959
2011-12-30 14:50:00,78.82,78.85,78.78,78.84,4002.163331530557,56.6435,56.6651,56.6148,56.6579,4002.1633
2011-12-30 15:00:00,78.85,78.92,78.84,78.85,5191.995673336939,56.6651,56.7154,56.6579,56.6651,5191.9957
2011-12-30 15:10:00,78.83,78.83,78.76,78.83,8869.659275283937,56.6507,56.6507,56.6004,56.6507,8869.6593
2011-12-30 15:20:00,78.82,78.94,78.82,78.94,12114.656571119524,56.6435,56.7298,56.6435,56.7298,12114.6566
2011-12-30 15:30:00,78.93,78.96,78.9,78.92,12979.989183342346,56.7226,56.7441,56.701,56.7154,12979.9892
2011-12-30 15:40:00,78.92,79.0,78.85,78.97,24661.97944835046,56.7154,56.7729,56.6651,56.7513,24661.9794
2011-12-30 15:50:00,78.96,78.97,78.72,78.72,41319.6322336398,56.7441,56.7513,56.5717,56.5717,41319.6322
2012-01-03 09:30:00,80.1,80.43,80.08,80.22,44456.462952947535,57.5634,57.8005,57.549,57.6496,44456.463
2012-01-03 09:40:00,80.23,80.28,80.1,80.17,55381.28718226068,57.6568,57.6927,57.5634,57.6137,55381.2872
2012-01-03 09:50:00,80.2,80.21,80.02,80.08,20010.816657652784,57.6352,57.6424,57.5059,57.549,20010.8167
2012-01-03 10:00:00,80.02,80.36,79.98,80.31,29853.9751216874,57.5059,57.7502,57.4771,57.7143,29853.9751
2012-01-03 10:10:00,80.34,80.46,80.28,80.46,32125.47322877231,57.7359,57.8221,57.6927,57.8221,32125.4732
2012-01-03 10:20:00,80.48,80.55,80.41,80.51,12763.656030286642,57.8365,57.8868,57.7862,57.858,12763.656
2012-01-03 10:30:00,80.5,80.56,80.42,80.42,9518.658734451054,57.8508,57.894,57.7933,57.7933,9518.6587
2012-01-03 10:40:00,80.38,80.45,80.38,80.39,10383.991346673878,57.7646,57.8149,57.7646,57.7718,10383.9913
2012-01-03 10:50:00,80.39,80.48,80.39,80.45,9843.158464034614,57.7718,57.8365,57.7718,57.8149,9843.1585
2012-01-03 11:00:00,80.46,80.48,80.25,80.27,21092.48242293132,57.8221,57.8365,57.6712,57.6856,21092.4824
2012-01-03 11:10:00,80.27,80.37,80.26,80.3,20551.64954029205,57.6856,57.7574,57.6784,57.7071,20551.6495
2012-01-03 11:20:00,80.27,80.37,80.25,80.29,7787.993510005408,57.6856,57.7574,57.6712,57.6999,7787.9935
2012-01-03 11:30:00,80.28,80.36,80.26,80.31,17198.48566792861,57.6927,57.7502,57.6784,57.7143,17198.4857
2012-01-03 11:40:00,80.29,80.29,80.12,80.13,32125.47322877231,57.6999,57.6999,57.5778,57.5849,32125.4732
2012-01-03 11:50:00,80.15,80.24,80.11,80.11,9951.325040562466,57.5993,57.664,57.5706,57.5706,9951.325
2012-01-03 12:00:00,80.15,80.21,80.1,80.14,11681.990265008111,57.5993,57.6424,57.5634,57.5921,11681.9903
2012-01-03 12:10:00,80.13,80.15,80.02,80.12,10275.824770146024,57.5849,57.5993,57.5059,57.5778,10275.8248
2012-01-03 12:20:00,80.15,80.16,80.03,80.03,13196.322336398052,57.5993,57.6065,57.5131,57.5131,13196.3223
2012-01-03 12:30:00,80.1,80.1,79.85,79.86,8545.159545700379,57.5634,57.5634,57.3837,57.3909,8545.1595
2012-01-03 12:40:00,79.88,79.9,79.65,79.66,9626.825310978908,57.4053,57.4197,57.24,57.2472,9626.8253
2012-01-03 12:50:00,79.62,79.75,79.61,79.7,8328.826392644673,57.2184,57.3119,57.2112,57.2759,8328.8264
2012-01-03 13:00:00,79.67,79.86,79.67,79.78,8112.493239588966,57.2544,57.3909,57.2544,57.3334,8112.4932
2012-01-03 13:10:00,79.78,79.87,79.74,79.86,4218.496484586262,57.3334,57.3981,57.3047,57.3909,4218.4965
2012-01-03 13:20:00,79.94,79.94,79.8,79.85,6489.994591671173,57.4484,57.4484,57.3478,57.3837,6489.9946
2012-01-03 13:30:00,79.84,79.88,79.78,79.88,6273.661438615468,57.3765,57.4053,57.3334,57.4053,6273.6614
2012-01-03 13:40:00,79.9,80.02,79.89,80.01,11141.157382368849,57.4197,57.5059,57.4125,57.4987,11141.1574
2012-01-03 13:50:00,80.02,80.04,79.99,80.0,8545.159545700379,57.5059,57.5203,57.4843,57.4915,8545.1595
2012-01-03 14:00:00,80.02,80.12,80.02,80.05,7896.160086533261,57.5059,57.5778,57.5059,57.5274,7896.1601
2012-01-03 14:10:00,80.07,80.08,79.99,80.06,4326.663061114115,57.5418,57.549,57.4843,57.5346,4326.6631
2012-01-03 14:20:00,80.07,80.14,80.05,80.05,9194.159004867495,57.5418,57.5921,57.5274,57.5274,9194.159
2012-01-03 14:30:00,80.09,80.19,80.05,80.12,12114.656571119524,57.5562,57.6281,57.5274,57.5778,12114.6566
2012-01-03 14:40:00,80.1,80.15,80.05,80.13,26608.977825851813,57.5634,57.5993,57.5274,57.5849,26608.9778
2012-01-03 14:50:00,80.13,80.14,80.07,80.1,12222.823147647376,57.5849,57.5921,57.5418,57.5634,12222.8231
2012-01-03 15:00:00,80.1,80.12,79.98,80.07,19794.48350459708,57.5634,57.5778,57.4771,57.5418,19794.4835
2012-01-03 15:10:00,80.07,80.12,80.01,80.01,13520.82206598161,57.5418,57.5778,57.4987,57.4987,13520.8221
2012-01-03 15:20:00,80.04,80.05,79.82,79.85,31800.97349918875,57.5203,57.5274,57.3622,57.3837,31800.9735
2012-01-03 15:30:00,79.85,79.87,79.78,79.83,42293.13142239048,57.3837,57.3981,57.3334,57.3693,42293.1314
2012-01-03 15:40:00,79.85,80.05,79.81,80.02,40995.13250405624,57.3837,57.5274,57.355,57.5059,40995.1325
2012-01-03 15:50:00,80.02,80.02,79.72,79.78,79177.93401838832,57.5059,57.5059,57.2903,57.3334,79177.934
2012-01-04 09:30:00,79.74,79.91,79.47,79.89,33531.638723634394,57.3047,57.4268,57.1106,57.4125,33531.6387
2012-01-04 09:40:00,79.87,80.08,79.79,80.0,27257.97728501893,57.3981,57.549,57.3406,57.4915,27257.9773
2012-01-04 09:50:00,80.0,80.11,79.84,80.07,12222.823147647376,57.4915,57.5706,57.3765,57.5418,12222.8231
2012-01-04 10:00:00,80.04,80.2,79.95,80.15,28555.97620335316,57.5203,57.6352,57.4556,57.5993,28555.9762
2012-01-04 10:10:00,80.15,80.2,79.99,80.02,14061.654948620877,57.5993,57.6352,57.4843,57.5059,14061.6549
2012-01-04 10:20:00,80.02,80.11,79.95,80.02,12655.489453758788,57.5059,57.5706,57.4556,57.5059,12655.4895
2012-01-04 10:30:00,79.95,79.98,79.8,79.85,17739.318550567874,57.4556,57.4771,57.3478,57.3837,17739.3186
2012-01-04 10:40:00,79.83,79.93,79.8,79.93,6814.494321254732,57.3693,57.4412,57.3478,57.4412,6814.4943
2012-01-04 10:50:00,79.96,80.14,79.96,80.14,20118.98323418064,57.4628,57.5921,57.4628,57.5921,20118.9832
2012-01-04 11:00:00,80.14,80.27,80.14,80.2,11790.156841535963,57.5921,57.6856,57.5921,57.6352,11790.1568
2012-01-04 11:10:00,80.2,80.39,80.2,80.38,26068.14494321255,57.6352,57.7718,57.6352,57.7646,26068.1449
2012-01-04 11:20:00,80.37,80.51,80.37,80.49,24121.146565711195,57.7574,57.858,57.7574,57.8437,24121.1466
2012-01-04 11:30:00,80.51,80.61,80.45,80.61,36668.46944294213,57.858,57.9299,57.8149,57.9299,36668.4694
2012-01-04 11:40:00,80.61,80.65,80.55,80.56,16873.98593834505,57.9299,57.9586,57.8868,57.894,16873.9859
2012-01-04 11:50:00,80.52,80.54,80.32,80.33,15467.820443482964,57.8652,57.8796,57.7215,57.7287,15467.8204
2012-01-04 12:00:00,80.36,80.56,80.32,80.56,8653.32612222823,57.7502,57.894,57.7215,57.894,8653.3261
2012-01-04 12:10:00,80.51,80.73,80.5,80.67,11898.323418063816,57.858,58.0161,57.8508,57.973,11898.3234
2012-01-04 12:20:00,80.67,80.76,80.67,80.76,12547.322877230936,57.973,58.0377,57.973,58.0377,12547.3229
2012-01-04 12:30:00,80.75,80.82,80.71,80.81,12222.823147647376,58.0305,58.0808,58.0018,58.0736,12222.8231
2012-01-04 12:40:00,80.8,80.88,80.76,80.88,29529.47539210384,58.0664,58.1239,58.0377,58.1239,29529.4754
2012-01-04 12:50:00,80.88,80.89,80.83,80.88,10059.491617090318,58.1239,58.1311,58.088,58.1239,10059.4916
2012-01-04 13:00:00,80.85,80.85,80.68,80.69,13845.32179556517,58.1024,58.1024,57.9802,57.9874,13845.3218
2012-01-04 13:10:00,80.69,80.71,80.51,80.55,14386.154678204435,57.9874,58.0018,57.858,57.8868,14386.1547
2012-01-04 13:20:00,80.53,80.65,80.53,80.61,6706.327744726879,57.8724,57.9586,57.8724,57.9299,6706.3277
2012-01-04 13:30:00,80.55,80.59,80.53,80.54,4759.329367225527,57.8868,57.9155,57.8724,57.8796,4759.3294
2012-01-04 13:40:00,80.54,80.76,80.54,80.72,10708.491076257436,57.8796,58.0377,57.8796,58.0089,10708.4911
2012-01-04 13:50:00,80.76,80.76,80.67,80.72,9734.99188750676,58.0377,58.0377,57.973,58.0089,9734.9919
2012-01-04 14:00:00,80.7,80.7,80.43,80.51,16333.153055705789,57.9946,57.9946,57.8005,57.858,16333.1531
2012-01-04 14:10:00,80.52,80.54,80.39,80.53,6706.327744726879,57.8652,57.8796,57.7718,57.8724,6706.3277
2012-01-04 14:20:00,80.53,80.61,80.46,80.46,17198.48566792861,57.8724,57.9299,57.8221,57.8221,17198.4857
2012-01-04 14:30:00,80.47,80.54,80.41,80.43,11465.657111952409,57.8293,57.8796,57.7862,57.8005,11465.6571
2012-01-04 14:40:00,80.46,80.56,80.45,80.46,10816.657652785289,57.8221,57.894,57.8149,57.8221,10816.6577
2012-01-04 14:50:00,80.46,80.56,80.46,80.51,7355.327203893997,57.8221,57.894,57.8221,57.858,7355.3272
2012-01-04 15:00:00,80.51,80.51,80.45,80.49,8977.82585181179,57.858,57.858,57.8149,57.8437,8977.8259
2012-01-04 15:10:00,80.5,80.51,80.39,80.42,8761.492698756085,57.8508,57.858,57.7718,57.7933,8761.4927
2012-01-04 15:20:00,80.44,80.53,80.4,80.52,17739.318550567874,57.8077,57.8724,57.779,57.8652,17739.3186
2012-01-04 15:30:00,80.53,80.66,80.51,80.63,16116.81990265008,57.8724,57.9658,57.858,57.9443,16116.8199
2012-01-04 15:40:00,80.63,80.66,80.42,80.48,27582.47701460249,57.9443,57.9658,57.7933,57.8365,27582.477
2012-01-04 15:50:00,80.46,80.59,80.42,80.54,39048.13412655489,57.8221,57.9155,57.7933,57.8796,39048.1341
2012-01-05 09:30:00,80.16,80.16,79.52,79.57,40995.13250405624,57.6065,57.6065,57.1466,57.1825,40995.1325
2012-01-05 09:40:00,79.54,79.54,79.14,79.37,46619.79448350459,57.1609,57.1609,56.8735,57.0388,46619.7945
2012-01-05 09:50:00,79.36,79.54,79.36,79.47,33315.30557057869,57.0316,57.1609,57.0316,57.1106,33315.3056
2012-01-05 10:00:00,79.46,79.67,79.35,79.65,19578.15035154137,57.1034,57.2544,57.0244,57.24,19578.1504
2012-01-05 10:10:00,79.65,79.78,79.52,79.69,14602.48783126014,57.24,57.3334,57.1466,57.2687,14602.4878
2012-01-05 10:20:00,79.66,79.71,79.51,79.65,21416.98215251488,57.2472,57.2831,57.1394,57.24,21416.9822
2012-01-05 10:30:00,79.64,79.64,79.34,79.41,17847.485127095726,57.2328,57.2328,57.0172,57.0675,17847.4851
2012-01-05 10:40:00,79.43,79.46,79.29,79.38,18496.484586262843,57.0819,57.1034,56.9813,57.046,18496.4846
2012-01-05 10:50:00,79.38,79.48,79.3,79.48,11357.490535424551,57.046,57.1178,56.9885,57.1178,11357.4905
2012-01-05 11:00:00,79.45,79.63,79.42,79.53,11249.3239588967,57.0963,57.2256,57.0747,57.1538,11249.324
2012-01-05 11:10:00,79.53,79.56,79.46,79.51,8436.992969172525,57.1538,57.1753,57.1034,57.1394,8436.993
2012-01-05 11:20:00,79.49,79.89,79.49,79.88,9951.325040562466,57.125,57.4125,57.125,57.4053,9951.325
2012-01-05 11:30:00,79.92,79.99,79.85,79.92,5732.828555976204,57.434,57.4843,57.3837,57.434,5732.8286
2012-01-05 11:40:00,79.95,80.11,79.94,80.11,8977.82585181179,57.4556,57.5706,57.4484,57.5706,8977.8259
2012-01-05 11:50:00,80.11,80.12,79.99,79.99,10492.15792320173,57.5706,57.5778,57.4843,57.4843,10492.1579
2012-01-05 12:00:00,80.02,80.02,79.94,79.97,4110.32990805841,57.5059,57.5059,57.4484,57.47,4110.3299
2012-01-05 12:10:00,80.0,80.12,79.96,80.12,7679.826933477555,57.4915,57.5778,57.4628,57.5778,7679.8269
2012-01-05 12:20:00,80.13,80.13,79.97,80.07,11465.657111952409,57.5849,57.5849,57.47,57.5418,11465.6571
2012-01-05 12:30:00,80.06,80.08,79.97,79.99,4651.162790697675,57.5346,57.549,57.47,57.4843,4651.1628
2012-01-05 12:40:00,79.97,80.11,79.97,80.11,8112.493239588966,57.47,57.5706,57.47,57.5706,8112.4932
2012-01-05 12:50:00,80.11,80.18,80.03,80.18,17631.15197404002,57.5706,57.6209,57.5131,57.6209,17631.152
2012-01-05 13:00:00,80.18,80.22,80.07,80.22,6814.494321254732,57.6209,57.6496,57.5418,57.6496,6814.4943
2012-01-05 13:10:00,80.22,80.26,80.14,80.21,6814.494321254732,57.6496,57.6784,57.5921,57.6424,6814.4943
2012-01-05 13:20:00,80.22,80.28,80.17,80.26,3136.830719307734,57.6496,57.6927,57.6137,57.6784,3136.8307
2012-01-05 13:30:00,80.28,80.31,80.21,80.21,6489.994591671173,57.6927,57.7143,57.6424,57.6424,6489.9946
2012-01-05 13:40:00,80.21,80.4,80.21,80.31,21957.815035154137,57.6424,57.779,57.6424,57.7143,21957.815
2012-01-05 13:50:00,80.27,80.31,80.23,80.23,10816.657652785289,57.6856,57.7143,57.6568,57.6568,10816.6577
2012-01-05 14:00:00,80.23,80.29,80.22,80.24,8004.326663061114,57.6568,57.6999,57.6496,57.664,8004.3267
2012-01-05 14:10:00,80.25,80.28,80.03,80.06,9518.658734451054,57.6712,57.6927,57.5131,57.5346,9518.6587
2012-01-05 14:20:00,80.07,80.11,79.96,80.0,7463.49378042185,57.5418,57.5706,57.4628,57.4915,7463.4938
2012-01-05 14:30:00,80.0,80.14,80.0,80.13,8004.326663061114,57.4915,57.5921,57.4915,57.5849,8004.3267
2012-01-05 14:40:00,80.14,80.2,80.09,80.14,11898.323418063816,57.5921,57.6352,57.5562,57.5921,11898.3234
2012-01-05 14:50:00,80.14,80.14,79.98,79.98,12871.822606814494,57.5921,57.5921,57.4771,57.4771,12871.8226
2012-01-05 15:00:00,80.0,80.1,79.9,80.06,30827.474310438072,57.4915,57.5634,57.4197,57.5346,30827.4743
2012-01-05 15:10:00,80.05,80.05,79.79,79.93,35911.30340724716,57.5274,57.5274,57.3406,57.4412,35911.3034
2012-01-05 15:20:00,79.94,79.97,79.87,79.88,33747.9718766901,57.4484,57.47,57.3981,57.4053,33747.9719
2012-01-05 15:30:00,79.89,79.94,79.8,79.9,28772.30935640887,57.4125,57.4484,57.3478,57.4197,28772.3094
2012-01-05 15:40:00,79.9,80.02,79.84,79.99,53109.789075175766,57.4197,57.5059,57.3765,57.4843,53109.7891
2012-01-05 15:50:00,79.96,80.09,79.94,79.96,53758.788534342886,57.4628,57.5562,57.4484,57.4628,53758.7885
2012-01-06 09:30:00,80.29,80.29,79.77,79.78,41427.79881016766,57.6999,57.6999,57.3262,57.3334,41427.7988
2012-01-06 09:40:00,79.7,79.76,79.41,79.53,18063.81828015144,57.2759,57.319,57.0675,57.1538,18063.8183
2012-01-06 09:50:00,79.57,79.72,79.42,79.7,15792.320173066522,57.1825,57.2903,57.0747,57.2759,15792.3202
2012-01-06 10:00:00,79.68,79.69,79.57,79.66,7679.826933477555,57.2616,57.2687,57.1825,57.2472,7679.8269
2012-01-06 10:10:00,79.65,79.84,79.61,79.78,12655.489453758788,57.24,57.3765,57.2112,57.3334,12655.4895
2012-01-06 10:20:00,79.86,79.86,79.71,79.77,8869.659275283937,57.3909,57.3909,57.2831,57.3262,8869.6593
2012-01-06 10:30:00,79.75,79.92,79.75,79.85,7355.327203893997,57.3119,57.434,57.3119,57.3837,7355.3272
2012-01-06 10:40:00,79.81,79.96,79.73,79.95,7896.160086533261,57.355,57.4628,57.2975,57.4556,7896.1601
2012-01-06 10:50:00,79.93,79.96,79.69,79.77,18496.484586262843,57.4412,57.4628,57.2687,57.3262,18496.4846
2012-01-06 11:00:00,79.76,80.02,79.75,79.99,13304.488912925906,57.319,57.5059,57.3119,57.4843,13304.4889
2012-01-06 11:10:00,79.98,80.03,79.87,79.98,6706.327744726879,57.4771,57.5131,57.3981,57.4771,6706.3277
2012-01-06 11:20:00,79.98,80.01,79.83,79.89,7463.49378042185,57.4771,57.4987,57.3693,57.4125,7463.4938
2012-01-06 11:30:00,79.89,80.01,79.88,79.97,5624.66197944835,57.4125,57.4987,57.4053,57.47,5624.662
2012-01-06 11:40:00,79.94,80.02,79.86,79.9,4434.8296376419685,57.4484,57.5059,57.3909,57.4197,4434.8296
2012-01-06 11:50:00,79.91,79.97,79.81,79.91,26392.644672796105,57.4268,57.47,57.355,57.4268,26392.6447
2012-01-06 12:00:00,79.9,79.91,79.77,79.77,6922.660897782585,57.4197,57.4268,57.3262,57.3262,6922.6609
2012-01-06 12:10:00,79.72,79.88,79.72,79.87,5083.829096809086,57.2903,57.4053,57.2903,57.3981,5083.8291
2012-01-06 12:20:00,79.86,79.97,79.85,79.93,4326.663061114115,57.3909,57.47,57.3837,57.4412,4326.6631
2012-01-06 12:30:00,79.93,79.94,79.86,79.87,3461.3304488912927,57.4412,57.4484,57.3909,57.3981,3461.3304
2012-01-06 12:40:00,79.85,79.85,79.76,79.8,7247.160627366144,57.3837,57.3837,57.319,57.3478,7247.1606
2012-01-06 12:50:00,79.78,79.87,79.78,79.83,6057.328285559762,57.3334,57.3981,57.3334,57.3693,6057.3283
2012-01-06 13:00:00,79.85,79.91,79.82,79.9,8977.82585181179,57.3837,57.4268,57.3622,57.4197,8977.8259
2012-01-06 13:10:00,79.88,79.93,79.83,79.92,18929.15089237425,57.4053,57.4412,57.3693,57.434,18929.1509
2012-01-06 13:20:00,79.9,79.91,79.83,79.88,7138.994050838291,57.4197,57.4268,57.3693,57.4053,7138.9941
2012-01-06 13:30:00,79.89,79.94,79.83,79.9,4326.663061114115,57.4125,57.4484,57.3693,57.4197,4326.6631
2012-01-06 13:40:00,79.93,80.02,79.91,80.01,7138.994050838291,57.4412,57.5059,57.4268,57.4987,7138.9941
2012-01-06 13:50:00,79.99,80.19,79.97,80.09,9302.32558139535,57.4843,57.6281,57.47,57.5562,9302.3256
2012-01-06 14:00:00,80.08,80.14,80.03,80.13,7679.826933477555,57.549,57.5921,57.5131,57.5849,7679.8269
2012-01-06 14:10:00,80.14,80.14,80.01,80.02,8869.659275283937,57.5921,57.5921,57.4987,57.5059,8869.6593
2012-01-06 14:20:00,80.02,80.09,80.02,80.07,17306.65224445646,57.5059,57.5562,57.5059,57.5418,17306.6522
2012-01-06 14:30:00,80.09,80.1,80.04,80.07,12222.823147647376,57.5562,57.5634,57.5203,57.5418,12222.8231
2012-01-06 14:40:00,80.08,80.11,79.98,80.05,8761.492698756085,57.549,57.5706,57.4771,57.5274,8761.4927
2012-01-06 14:50:00,80.04,80.09,79.94,79.97,10167.658193618172,57.5203,57.5562,57.4484,57.47,10167.6582
2012-01-06 15:00:00,80.0,80.02,79.93,79.94,14169.821525148727,57.4915,57.5059,57.4412,57.4484,14169.8215
2012-01-06 15:10:00,79.95,79.99,79.82,79.86,13304.488912925906,57.4556,57.4843,57.3622,57.3909,13304.4889
2012-01-06 15:20:00,79.9,79.93,79.86,79.88,7571.660356949702,57.4197,57.4412,57.3909,57.4053,7571.6604
2012-01-06 15:30:00,79.88,79.94,79.86,79.87,21416.98215251488,57.4053,57.4484,57.3909,57.3981,21416.9822
2012-01-06 15:40:00,79.89,79.96,79.82,79.88,23255.81395348837,57.4125,57.4628,57.3622,57.4053,23255.814
2012-01-06 15:50:00,79.87,79.89,79.73,79.78,44023.79664683613,57.3981,57.4125,57.2975,57.3334,44023.7966
2012-01-09 09:30:00,79.7,80.29,79.66,79.84,27041.64413196322,57.2759,57.6999,57.2472,57.3765,27041.6441
2012-01-09 09:40:00,79.84,79.86,79.58,79.78,5732.828555976204,57.3765,57.3909,57.1897,57.3334,5732.8286
2012-01-09 09:50:00,79.8,79.92,79.7,79.7,13737.155219037317,57.3478,57.434,57.2759,57.2759,13737.1552
2012-01-09 10:00:00,79.73,79.76,79.58,79.75,10600.324499729582,57.2975,57.319,57.1897,57.3119,10600.3245
2012-01-09 10:10:00,79.73,79.83,79.71,79.78,9518.658734451054,57.2975,57.3693,57.2831,57.3334,9518.6587
2012-01-09 10:20:00,79.79,79.81,79.7,79.79,6489.994591671173,57.3406,57.355,57.2759,57.3406,6489.9946
2012-01-09 10:30:00,79.8,79.82,79.65,79.68,8328.826392644673,57.3478,57.3622,57.24,57.2616,8328.8264
2012-01-09 10:40:00,79.67,79.68,79.41,79.41,24553.812871822607,57.2544,57.2616,57.0675,57.0675,24553.8129
2012-01-09 10:50:00,79.4,79.46,79.29,79.33,14602.48783126014,57.0603,57.1034,56.9813,57.01,14602.4878
2012-01-09 11:00:00,79.31,79.37,79.15,79.22,12763.656030286642,56.9957,57.0388,56.8807,56.931,12763.656
2012-01-09 11:10:00,79.25,79.31,79.17,79.26,11790.156841535963,56.9525,56.9957,56.895,56.9597,11790.1568
2012-01-09 11:20:00,79.29,79.37,79.17,79.37,10816.657652785289,56.9813,57.0388,56.895,57.0388,10816.6577
2012-01-09 11:30:00,79.37,79.44,79.29,79.41,11465.657111952409,57.0388,57.0891,56.9813,57.0675,11465.6571
2012-01-09 11:40:00,79.45,79.53,79.4,79.47,7896.160086533261,57.0963,57.1538,57.0603,57.1106,7896.1601
2012-01-09 11:50:00,79.51,79.6,79.47,79.5,5191.995673336939,57.1394,57.2041,57.1106,57.1322,5191.9957
2012-01-09 12:00:00,79.57,79.6,79.49,79.59,12330.98972417523,57.1825,57.2041,57.125,57.1969,12330.9897
2012-01-09 12:10:00,79.52,79.57,79.46,79.48,8977.82585181179,57.1466,57.1825,57.1034,57.1178,8977.8259
2012-01-09 12:20:00,79.53,79.65,79.46,79.64,6165.494862087615,57.1538,57.24,57.1034,57.2328,6165.4949
2012-01-09 12:30:00,79.62,79.62,79.48,79.48,16657.652785289345,57.2184,57.2184,57.1178,57.1178,16657.6528
2012-01-09 12:40:00,79.48,79.51,79.39,79.41,13953.488372093025,57.1178,57.1394,57.0531,57.0675,13953.4884
2012-01-09 12:50:00,79.42,79.49,79.39,79.41,11465.657111952409,57.0747,57.125,57.0531,57.0675,11465.6571
2012-01-09 13:00:00,79.46,79.51,79.41,79.47,7355.327203893997,57.1034,57.1394,57.0675,57.1106,7355.3272
2012-01-09 13:10:00,79.45,79.57,79.43,79.57,8220.65981611682,57.0963,57.1825,57.0819,57.1825,8220.6598
2012-01-09 13:20:00,79.54,79.65,79.5,79.6,5624.66197944835,57.1609,57.24,57.1322,57.2041,5624.662
2012-01-09 13:30:00,79.65,79.68,79.53,79.54,6814.494321254732,57.24,57.2616,57.1538,57.1609,6814.4943
2012-01-09 13:40:00,79.55,79.75,79.55,79.75,9194.159004867495,57.1681,57.3119,57.1681,57.3119,9194.159
2012-01-09 13:50:00,79.73,79.76,79.68,79.68,6706.327744726879,57.2975,57.319,57.2616,57.2616,6706.3277
2012-01-09 14:00:00,79.71,79.81,79.68,79.74,18929.15089237425,57.2831,57.355,57.2616,57.3047,18929.1509
2012-01-09 14:10:00,79.77,79.82,79.73,79.75,18280.15143320714,57.3262,57.3622,57.2975,57.3119,18280.1514
2012-01-09 14:20:00,79.76,79.79,79.73,79.79,13088.1557598702,57.319,57.3406,57.2975,57.3406,13088.1558
2012-01-09 14:30:00,79.79,79.91,79.75,79.8,39805.30016224986,57.3406,57.4268,57.3119,57.3478,39805.3002
2012-01-09 14:40:00,79.8,79.84,79.66,79.7,18820.984315846403,57.3478,57.3765,57.2472,57.2759,18820.9843
2012-01-09 14:50:00,79.71,79.73,79.62,79.62,8545.159545700379,57.2831,57.2975,57.2184,57.2184,8545.1595
2012-01-09 15:00:00,79.67,79.79,79.67,79.78,15143.320713899404,57.2544,57.3406,57.2544,57.3334,15143.3207
2012-01-09 15:10:00,79.77,79.79,79.67,79.7,24553.812871822607,57.3262,57.3406,57.2544,57.2759,24553.8129
2012-01-09 15:20:00,79.71,79.74,79.65,79.68,22498.6479177934,57.2831,57.3047,57.24,57.2616,22498.6479
2012-01-09 15:30:00,79.67,79.78,79.67,79.76,18496.484586262843,57.2544,57.3334,57.2544,57.319,18496.4846
2012-01-09 15:40:00,79.75,79.89,79.75,79.79,51487.290427257976,57.3119,57.4125,57.3119,57.3406,51487.2904
2012-01-09 15:50:00,79.8,79.81,79.71,79.8,98972.4175229854,57.3478,57.355,57.2831,57.3478,98972.4175
2012-01-10 09:30:00,80.48,80.88,80.48,80.68,39805.30016224986,57.8365,58.1239,57.8365,57.9802,39805.3002
2012-01-10 09:40:00,80.69,80.69,80.36,80.52,11465.657111952409,57.9874,57.9874,57.7502,57.8652,11465.6571
2012-01-10 09:50:00,80.51,80.62,80.38,80.5,12547.322877230936,57.858,57.9371,57.7646,57.8508,12547.3229
2012-01-10 10:00:00,80.53,80.85,80.51,80.76,14277.98810167658,57.8724,58.1024,57.858,58.0377,14277.9881
2012-01-10 10:10:00,80.78,80.8,80.66,80.67,11465.657111952409,58.0521,58.0664,57.9658,57.973,11465.6571
2012-01-10 10:20:00,80.67,80.76,80.61,80.76,14602.48783126014,57.973,58.0377,57.9299,58.0377,14602.4878
2012-01-10 10:30:00,80.77,80.88,80.67,80.88,15035.154137371552,58.0449,58.1239,57.973,58.1239,15035.1541
2012-01-10 10:40:00,80.83,80.89,80.8,80.8,7571.660356949702,58.088,58.1311,58.0664,58.0664,7571.6604
2012-01-10 10:50:00,80.84,80.84,80.72,80.72,18604.6511627907,58.0952,58.0952,58.0089,58.0089,18604.6512
2012-01-10 11:00:00,80.74,80.76,80.62,80.64,12439.156300703082,58.0233,58.0377,57.9371,57.9514,12439.1563
2012-01-10 11:10:00,80.63,80.75,80.56,80.72,9951.325040562466,57.9443,58.0305,57.894,58.0089,9951.325
2012-01-10 11:20:00,80.7,80.75,80.65,80.67,7138.994050838291,57.9946,58.0305,57.9586,57.973,7138.9941
2012-01-10 11:30:00,80.66,80.71,80.56,80.56,8328.826392644673,57.9658,58.0018,57.894,57.894,8328.8264
2012-01-10 11:40:00,80.55,80.63,80.55,80.58,11465.657111952409,57.8868,57.9443,57.8868,57.9083,11465.6571
2012-01-10 11:50:00,80.58,80.68,80.58,80.66,12979.989183342346,57.9083,57.9802,57.9083,57.9658,12979.9892
2012-01-10 12:00:00,80.66,80.68,80.51,80.55,16982.152514872905,57.9658,57.9802,57.858,57.8868,16982.1525
2012-01-10 12:10:00,80.52,80.59,80.46,80.55,20010.816657652784,57.8652,57.9155,57.8221,57.8868,20010.8167
2012-01-10 12:20:00,80.56,80.58,80.39,80.43,10167.658193618172,57.894,57.9083,57.7718,57.8005,10167.6582
2012-01-10 12:30:00,80.43,80.51,80.41,80.48,9194.159004867495,57.8005,57.858,57.7862,57.8365,9194.159
2012-01-10 12:40:00,80.47,80.47,80.39,80.42,35586.8036776636,57.8293,57.8293,57.7718,57.7933,35586.8037
2012-01-10 12:50:00,80.42,80.48,80.39,80.44,16333.153055705789,57.7933,57.8365,57.7718,57.8077,16333.1531
2012-01-10 13:00:00,80.45,80.45,80.36,80.39,8977.82585181179,57.8149,57.8149,57.7502,57.7718,8977.8259
2012-01-10 13:10:00,80.37,80.42,80.25,80.29,25527.312060573284,57.7574,57.7933,57.6712,57.6999,25527.3121
2012-01-10 13:20:00,80.29,80.33,80.23,80.29,9951.325040562466,57.6999,57.7287,57.6568,57.6999,9951.325
2012-01-10 13:30:00,80.29,80.47,80.29,80.44,11573.82368848026,57.6999,57.8293,57.6999,57.8077,11573.8237
2012-01-10 13:40:00,80.42,80.54,80.4,80.51,14169.821525148727,57.7933,57.8796,57.779,57.858,14169.8215
2012-01-10 13:50:00,80.55,80.73,80.54,80.71,23796.646836127635,57.8868,58.0161,57.8796,58.0018,23796.6468
2012-01-10 14:00:00,80.72,80.76,80.52,80.52,47160.62736614386,58.0089,58.0377,57.8652,57.8652,47160.6274
2012-01-10 14:10:00,80.52,80.67,80.49,80.64,12114.656571119524,57.8652,57.973,57.8437,57.9514,12114.6566
2012-01-10 14:20:00,80.63,80.75,80.63,80.63,14494.321254732287,57.9443,58.0305,57.9443,57.9443,14494.3213
2012-01-10 14:30:00,80.63,80.74,80.63,80.74,23039.480800432662,57.9443,58.0233,57.9443,58.0233,23039.4808
2012-01-10 14:40:00,80.74,80.81,80.71,80.76,8869.659275283937,58.0233,58.0736,58.0018,58.0377,8869.6593
2012-01-10 14:50:00,80.75,80.76,80.66,80.69,12006.489994591671,58.0305,58.0377,57.9658,57.9874,12006.49
2012-01-10 15:00:00,80.69,80.73,80.64,80.7,16549.486208761493,57.9874,58.0161,57.9514,57.9946,16549.4862
2012-01-10 15:10:00,80.68,80.76,80.66,80.7,13953.488372093025,57.9802,58.0377,57.9658,57.9946,13953.4884
2012-01-10 15:20:00,80.73,80.75,80.65,80.69,14277.98810167658,58.0161,58.0305,57.9586,57.9874,14277.9881
2012-01-10 15:30:00,80.7,80.71,80.51,80.53,22714.981070849102,57.9946,58.0018,57.858,57.8724,22714.9811
2012-01-10 15:40:00,80.53,80.66,80.46,80.66,61979.44835045971,57.8724,57.9658,57.8221,57.9658,61979.4484
2012-01-10 15:50:00,80.68,80.75,80.66,80.68,111736.07355327204,57.9802,58.0305,57.9658,57.9802,111736.0736
2012-01-11 09:30:00,80.44,80.63,80.39,80.47,23796.646836127635,57.8077,57.9443,57.7718,57.8293,23796.6468
2012-01-11 09:40:00,80.46,80.51,80.26,80.47,19361.817198485667,57.8221,57.858,57.6784,57.8293,19361.8172
2012-01-11 09:50:00,80.47,80.52,80.34,80.39,11141.157382368849,57.8293,57.8652,57.7359,57.7718,11141.1574
2012-01-11 10:00:00,80.39,80.71,80.31,80.7,90859.92428339642,57.7718,58.0018,57.7143,57.9946,90859.9243
2012-01-11 10:10:00,80.72,80.88,80.66,80.71,91184.42401298,58.0089,58.1239,57.9658,58.0018,91184.424
2012-01-11 10:20:00,80.71,80.75,80.56,80.66,50621.95781503515,58.0018,58.0305,57.894,57.9658,50621.9578
2012-01-11 10:30:00,80.65,80.69,80.48,80.61,25527.312060573284,57.9586,57.9874,57.8365,57.9299,25527.3121
2012-01-11 10:40:00,80.64,80.7,80.5,80.51,11681.990265008111,57.9514,57.9946,57.8508,57.858,11681.9903
2012-01-11 10:50:00,80.48,80.57,80.36,80.36,9410.4921579232,57.8365,57.9011,57.7502,57.7502,9410.4922
2012-01-11 11:00:00,80.36,80.46,80.26,80.36,12006.489994591671,57.7502,57.8221,57.6784,57.7502,12006.49
2012-01-11 11:10:00,80.37,80.44,80.31,80.41,7247.160627366144,57.7574,57.8077,57.7143,57.7862,7247.1606
2012-01-11 11:20:00,80.42,80.44,80.38,80.39,7787.993510005408,57.7933,57.8077,57.7646,57.7718,7787.9935
2012-01-11 11:30:00,80.42,80.53,80.38,80.53,5624.66197944835,57.7933,57.8724,57.7646,57.8724,5624.662
2012-01-11 11:40:00,80.52,80.6,80.49,80.57,1838.8318009734992,57.8652,57.9227,57.8437,57.9011,1838.8318
2012-01-11 11:50:00,80.57,80.57,80.4,80.48,13304.488912925906,57.9011,57.9011,57.779,57.8365,13304.4889
2012-01-11 12:00:00,80.48,80.51,80.38,80.43,9085.992428339645,57.8365,57.858,57.7646,57.8005,9085.9924
2012-01-11 12:10:00,80.46,80.52,80.44,80.52,7138.994050838291,57.8221,57.8652,57.8077,57.8652,7138.9941
2012-01-11 12:20:00,80.54,80.67,80.53,80.66,33423.47214710654,57.8796,57.973,57.8724,57.9658,33423.4721
2012-01-11 12:30:00,80.67,80.76,80.64,80.76,5083.829096809086,57.973,58.0377,57.9514,58.0377,5083.8291
2012-01-11 12:40:00,80.76,80.88,80.74,80.82,9518.658734451054,58.0377,58.1239,58.0233,58.0808,9518.6587
2012-01-11 12:50:00,80.82,80.88,80.81,80.88,3461.3304488912927,58.0808,58.1239,58.0736,58.1239,3461.3304
2012-01-11 13:00:00,80.88,80.98,80.79,80.89,17522.98539751217,58.1239,58.1958,58.0592,58.1311,17522.9854
2012-01-11 13:10:00,80.89,80.96,80.84,80.89,9734.99188750676,58.1311,58.1814,58.0952,58.1311,9734.9919
2012-01-11 13:20:00,80.9,81.0,80.9,80.97,22065.98161168199,58.1383,58.2102,58.1383,58.1886,22065.9816
2012-01-11 13:30:00,81.03,81.09,80.98,81.05,31368.307193077337,58.2317,58.2748,58.1958,58.2461,31368.3072
2012-01-11 13:40:00,81.05,81.12,81.02,81.02,45429.96214169821,58.2461,58.2964,58.2245,58.2245,45429.9621
2012-01-11 13:50:00,81.04,81.04,80.89,80.93,19145.484045429963,58.2389,58.2389,58.1311,58.1599,19145.484
2012-01-11 14:00:00,80.9,80.94,80.85,80.85,19902.65008112493,58.1383,58.167,58.1024,58.1024,19902.6501
2012-01-11 14:10:00,80.87,80.88,80.85,80.86,12763.656030286642,58.1167,58.1239,58.1024,58.1096,12763.656
2012-01-11 14:20:00,80.85,80.85,80.73,80.82,34072.47160627366,58.1024,58.1024,58.0161,58.0808,34072.4716
2012-01-11 14:30:00,80.84,80.95,80.84,80.92,15684.153596538668,58.0952,58.1742,58.0952,58.1527,15684.1536
2012-01-11 14:40:00,80.92,81.12,80.91,81.02,22606.814494321254,58.1527,58.2964,58.1455,58.2245,22606.8145
2012-01-11 14:50:00,81.0,81.07,81.0,81.03,6814.494321254732,58.2102,58.2605,58.2102,58.2317,6814.4943
2012-01-11 15:00:00,81.05,81.12,81.03,81.11,10383.991346673878,58.2461,58.2964,58.2317,58.2892,10383.9913
2012-01-11 15:10:00,81.11,81.12,81.06,81.11,11249.3239588967,58.2892,58.2964,58.2533,58.2892,11249.324
2012-01-11 15:20:00,81.11,81.27,81.11,81.25,15251.487290427258,58.2892,58.4042,58.2892,58.3898,15251.4873
2012-01-11 15:30:00,81.24,81.24,81.14,81.19,16441.31963223364,58.3826,58.3826,58.3108,58.3467,16441.3196
2012-01-11 15:40:00,81.2,81.26,81.19,81.25,28880.475932936723,58.3539,58.397,58.3467,58.3898,28880.4759
2012-01-11 15:50:00,81.25,81.31,81.23,81.3,82747.43104380746,58.3898,58.4329,58.3754,58.4258,82747.431
2012-01-12 09:30:00,81.82,82.43,81.61,82.32,153488.37209302324,58.7994,59.2378,58.6485,59.1588,153488.3721
2012-01-12 09:40:00,82.23,82.26,81.96,82.14,71606.27366143861,59.0941,59.1157,58.9001,59.0294,71606.2737
2012-01-12 09:50:00,82.14,82.41,82.13,82.32,20551.64954029205,59.0294,59.2234,59.0222,59.1588,20551.6495
2012-01-12 10:00:00,82.3,82.36,82.12,82.24,19686.316928069227,59.1444,59.1875,59.015,59.1013,19686.3169
2012-01-12 10:10:00,82.23,82.24,81.99,82.04,18712.81773931855,59.0941,59.1013,58.9216,58.9576,18712.8177
2012-01-12 10:20:00,82.04,82.2,82.01,82.2,19253.65062195781,58.9576,59.0725,58.936,59.0725,19253.6506
2012-01-12 10:30:00,82.19,82.25,82.12,82.15,11249.3239588967,59.0653,59.1085,59.015,59.0366,11249.324
2012-01-12 10:40:00,82.15,82.17,81.98,82.05,14602.48783126014,59.0366,59.051,58.9144,58.9647,14602.4878
2012-01-12 10:50:00,82.01,82.18,82.01,82.14,9518.658734451054,58.936,59.0582,58.936,59.0294,9518.6587
2012-01-12 11:00:00,82.14,82.47,82.1,82.47,18171.98485667929,59.0294,59.2666,59.0007,59.2666,18171.9849
2012-01-12 11:10:00,82.46,82.68,82.41,82.68,21308.81557598702,59.2594,59.4175,59.2234,59.4175,21308.8156
2012-01-12 11:20:00,82.64,82.68,82.55,82.61,10275.824770146024,59.3887,59.4175,59.3241,59.3672,10275.8248
2012-01-12 11:30:00,82.6,82.72,82.57,82.71,10383.991346673878,59.36,59.4462,59.3384,59.439,10383.9913
2012-01-12 11:40:00,82.72,82.79,82.61,82.75,12330.98972417523,59.4462,59.4965,59.3672,59.4678,12330.9897
2012-01-12 11:50:00,82.76,82.82,82.71,82.76,13628.988642509465,59.475,59.5181,59.439,59.475,13628.9886
2012-01-12 12:00:00,82.74,82.84,82.73,82.81,22823.14764737696,59.4606,59.5325,59.4534,59.5109,22823.1476
2012-01-12 12:10:00,82.81,83.02,82.8,83.02,9626.825310978908,59.5109,59.6618,59.5037,59.6618,9626.8253
2012-01-12 12:20:00,83.0,83.03,82.94,83.02,9843.158464034614,59.6474,59.669,59.6043,59.6618,9843.1585
2012-01-12 12:30:00,83.03,83.04,82.97,83.0,14386.154678204435,59.669,59.6762,59.6259,59.6474,14386.1547
2012-01-12 12:40:00,83.01,83.01,82.92,82.95,9626.825310978908,59.6546,59.6546,59.59,59.6115,9626.8253
2012-01-12 12:50:00,82.93,83.08,82.93,83.02,6598.161168199026,59.5971,59.7049,59.5971,59.6618,6598.1612
2012-01-12 13:00:00,83.03,83.16,83.03,83.08,13520.82206598161,59.669,59.7624,59.669,59.7049,13520.8221
2012-01-12 13:10:00,83.07,83.08,83.01,83.07,15251.487290427258,59.6978,59.7049,59.6546,59.6978,15251.4873
2012-01-12 13:20:00,83.07,83.07,82.8,82.83,11465.657111952409,59.6978,59.6978,59.5037,59.5253,11465.6571
2012-01-12 13:30:00,82.84,82.87,82.69,82.69,7896.160086533261,59.5325,59.554,59.4247,59.4247,7896.1601
2012-01-12 13:40:00,82.7,82.8,82.7,82.72,4218.496484586262,59.4319,59.5037,59.4319,59.4462,4218.4965
2012-01-12 13:50:00,82.73,82.85,82.72,82.85,48242.29313142239,59.4534,59.5397,59.4462,59.5397,48242.2931
2012-01-12 14:00:00,82.84,82.9,82.79,82.79,30070.308274743104,59.5325,59.5756,59.4965,59.4965,30070.3083
2012-01-12 14:10:00,82.78,82.87,82.74,82.85,24012.979989183343,59.4893,59.554,59.4606,59.5397,24012.98
2012-01-12 14:20:00,82.84,83.04,82.84,83.02,10816.657652785289,59.5325,59.6762,59.5325,59.6618,10816.6577
2012-01-12 14:30:00,83.0,83.2,82.98,83.06,26500.81124932396,59.6474,59.7912,59.6331,59.6906,26500.8112
2012-01-12 14:40:00,83.07,83.19,83.03,83.13,26717.144402379665,59.6978,59.784,59.669,59.7409,26717.1444
2012-01-12 14:50:00,83.13,83.21,83.12,83.19,39264.4672796106,59.7409,59.7984,59.7337,59.784,39264.4673
2012-01-12 15:00:00,83.21,83.29,83.16,83.21,36452.13628988642,59.7984,59.8559,59.7624,59.7984,36452.1363
2012-01-12 15:10:00,83.21,83.21,83.08,83.16,37641.968631692806,59.7984,59.7984,59.7049,59.7624,37641.9686
2012-01-12 15:20:00,83.15,83.24,83.11,83.17,38074.63493780421,59.7552,59.8199,59.7265,59.7696,38074.6349
2012-01-12 15:30:00,83.16,83.26,83.08,83.26,44131.96322336398,59.7624,59.8343,59.7049,59.8343,44131.9632
2012-01-12 15:40:00,83.25,83.36,83.21,83.34,58409.95132504056,59.8271,59.9062,59.7984,59.8918,58409.9513
2012-01-12 15:50:00,83.34,83.38,83.2,83.33,72147.10654407788,59.8918,59.9205,59.7912,59.8846,72147.1065
2012-01-13 09:30:00,82.41,82.9,82.23,82.62,110762.57436452137,59.2234,59.5756,59.0941,59.3744,110762.5744
2012-01-13 09:40:00,82.55,82.62,82.18,82.24,21308.81557598702,59.3241,59.3744,59.0582,59.1013,21308.8156
2012-01-13 09:50:00,82.23,82.32,82.06,82.2,18171.98485667929,59.0941,59.1588,58.9719,59.0725,18171.9849
2012-01-13 10:00:00,82.21,82.24,81.8,81.84,20767.98269334776,59.0797,59.1013,58.7851,58.8138,20767.9827
2012-01-13 10:10:00,81.83,81.83,81.47,81.5,38074.63493780421,58.8066,58.8066,58.5479,58.5695,38074.6349
2012-01-13 10:20:00,81.49,81.86,81.28,81.82,28231.47647376961,58.5623,58.8282,58.4114,58.7994,28231.4765
2012-01-13 10:30:00,81.82,82.01,81.79,81.93,13737.155219037317,58.7994,58.936,58.7779,58.8785,13737.1552
2012-01-13 10:40:00,81.92,82.14,81.88,82.07,14277.98810167658,58.8713,59.0294,58.8426,58.9791,14277.9881
2012-01-13 10:50:00,82.05,82.22,82.0,82.15,12006.489994591671,58.9647,59.0869,58.9288,59.0366,12006.49
2012-01-13 11:00:00,82.16,82.34,82.14,82.19,12439.156300703082,59.0438,59.1731,59.0294,59.0653,12439.1563
2012-01-13 11:10:00,82.19,82.36,82.18,82.34,18496.484586262843,59.0653,59.1875,59.0582,59.1731,18496.4846
2012-01-13 11:20:00,82.34,82.35,82.25,82.33,12330.98972417523,59.1731,59.1803,59.1085,59.166,12330.9897
2012-01-13 11:30:00,82.33,82.41,82.32,82.37,14277.98810167658,59.166,59.2234,59.1588,59.1947,14277.9881
2012-01-13 11:40:00,82.37,82.43,82.32,82.34,10924.824229313142,59.1947,59.2378,59.1588,59.1731,10924.8242
2012-01-13 11:50:00,82.36,82.47,82.36,82.43,15467.820443482964,59.1875,59.2666,59.1875,59.2378,15467.8204
2012-01-13 12:00:00,82.38,82.39,82.26,82.35,12114.656571119524,59.2019,59.2091,59.1157,59.1803,12114.6566
2012-01-13 12:10:00,82.32,82.39,82.29,82.39,7787.993510005408,59.1588,59.2091,59.1372,59.2091,7787.9935
2012-01-13 12:20:00,82.39,82.43,82.33,82.36,9626.825310978908,59.2091,59.2378,59.166,59.1875,9626.8253
2012-01-13 12:30:00,82.35,82.4,82.3,82.4,11465.657111952409,59.1803,59.2163,59.1444,59.2163,11465.6571
2012-01-13 12:40:00,82.36,82.46,82.35,82.39,13304.488912925906,59.1875,59.2594,59.1803,59.2091,13304.4889
2012-01-13 12:50:00,82.43,82.51,82.38,82.46,15359.65386695511,59.2378,59.2953,59.2019,59.2594,15359.6539
2012-01-13 13:00:00,82.44,82.48,82.39,82.46,19037.317468902107,59.245,59.2738,59.2091,59.2594,19037.3175
2012-01-13 13:10:00,82.46,82.5,82.34,82.43,13520.82206598161,59.2594,59.2881,59.1731,59.2378,13520.8221
2012-01-13 13:20:00,82.41,82.41,82.29,82.35,10924.824229313142,59.2234,59.2234,59.1372,59.1803,10924.8242
2012-01-13 13:30:00,82.33,82.43,82.28,82.32,13845.32179556517,59.166,59.2378,59.13,59.1588,13845.3218
2012-01-13 13:40:00,82.33,82.48,82.27,82.41,11357.490535424551,59.166,59.2738,59.1228,59.2234,11357.4905
2012-01-13 13:50:00,82.41,82.65,82.41,82.6,16657.652785289345,59.2234,59.3959,59.2234,59.36,16657.6528
2012-01-13 14:00:00,82.59,82.62,82.55,82.56,18063.81828015144,59.3528,59.3744,59.3241,59.3312,18063.8183
2012-01-13 14:10:00,82.58,82.72,82.58,82.65,14277.98810167658,59.3456,59.4462,59.3456,59.3959,14277.9881
2012-01-13 14:20:00,82.63,82.8,82.63,82.79,14277.98810167658,59.3816,59.5037,59.3816,59.4965,14277.9881
2012-01-13 14:30:00,82.8,82.82,82.72,82.73,23688.480259599783,59.5037,59.5181,59.4462,59.4534,23688.4803
2012-01-13 14:40:00,82.72,82.81,82.58,82.79,31368.307193077337,59.4462,59.5109,59.3456,59.4965,31368.3072
2012-01-13 14:50:00,82.8,83.0,82.8,82.98,30935.640886965928,59.5037,59.6474,59.5037,59.6331,30935.6409
2012-01-13 15:00:00,82.97,83.11,82.96,83.08,26500.81124932396,59.6259,59.7265,59.6187,59.7049,26500.8112
2012-01-13 15:10:00,83.07,83.08,82.92,82.92,30827.474310438072,59.6978,59.7049,59.59,59.59,30827.4743
2012-01-13 15:20:00,82.93,83.05,82.86,82.96,31260.140616549485,59.5971,59.6834,59.5468,59.6187,31260.1406
2012-01-13 15:30:00,82.96,83.08,82.94,82.97,42509.46457544619,59.6187,59.7049,59.6043,59.6259,42509.4646
2012-01-13 15:40:00,82.98,83.2,82.96,83.13,68144.94321254732,59.6331,59.7912,59.6187,59.7409,68144.9432
2012-01-13 15:50:00,83.13,83.14,83.02,83.11,108382.9096809086,59.7409,59.7481,59.6618,59.7265,108382.9097
2012-01-17 09:30:00,83.31,83.97,83.31,83.57,146349.37804218495,59.8702,60.3445,59.8702,60.0571,146349.378
2012-01-17 09:40:00,83.51,83.62,83.37,83.57,45105.462412114655,60.014,60.093,59.9133,60.0571,45105.4624
2012-01-17 09:50:00,83.5,83.65,83.45,83.57,17306.65224445646,60.0068,60.1146,59.9708,60.0571,17306.6522
2012-01-17 10:00:00,83.58,83.59,83.41,83.57,21957.815035154137,60.0643,60.0714,59.9421,60.0571,21957.815
2012-01-17 10:10:00,83.55,83.58,83.31,83.37,84478.09626825311,60.0427,60.0643,59.8702,59.9133,84478.0963
2012-01-17 10:20:00,83.37,83.37,83.21,83.3,21308.81557598702,59.9133,59.9133,59.7984,59.863,21308.8156
2012-01-17 10:30:00,83.28,83.28,83.05,83.14,12547.322877230936,59.8487,59.8487,59.6834,59.7481,12547.3229
2012-01-17 10:40:00,83.1,83.13,82.98,82.99,23796.646836127635,59.7193,59.7409,59.6331,59.6403,23796.6468
2012-01-17 10:50:00,83.0,83.07,82.96,83.06,16982.152514872905,59.6474,59.6978,59.6187,59.6906,16982.1525
2012-01-17 11:00:00,83.08,83.25,83.06,83.24,19578.15035154137,59.7049,59.8271,59.6906,59.8199,19578.1504
2012-01-17 11:10:00,83.21,83.33,83.18,83.28,23904.813412655487,59.7984,59.8846,59.7768,59.8487,23904.8134
2012-01-17 11:20:00,83.28,83.29,83.21,83.23,38399.13466738778,59.8487,59.8559,59.7984,59.8127,38399.1347
2012-01-17 11:30:00,83.24,83.42,83.23,83.38,18388.31800973499,59.8199,59.9493,59.8127,59.9205,18388.318
2012-01-17 11:40:00,83.39,83.42,83.34,83.4,10492.15792320173,59.9277,59.9493,59.8918,59.9349,10492.1579
2012-01-17 11:50:00,83.39,83.47,83.39,83.43,13196.322336398052,59.9277,59.9852,59.9277,59.9565,13196.3223
2012-01-17 12:00:00,83.45,83.54,83.37,83.53,11357.490535424551,59.9708,60.0355,59.9133,60.0283,11357.4905
2012-01-17 12:10:00,83.54,83.73,83.54,83.73,27041.64413196322,60.0355,60.1721,60.0355,60.1721,27041.6441
2012-01-17 12:20:00,83.69,83.81,83.67,83.81,29313.14223904813,60.1433,60.2295,60.1289,60.2295,29313.1422
2012-01-17 12:30:00,83.8,83.81,83.58,83.65,17739.318550567874,60.2224,60.2295,60.0643,60.1146,17739.3186
2012-01-17 12:40:00,83.66,83.66,83.57,83.58,9518.658734451054,60.1218,60.1218,60.0571,60.0643,9518.6587
2012-01-17 12:50:00,83.59,83.64,83.56,83.61,12330.98972417523,60.0714,60.1074,60.0499,60.0858,12330.9897
2012-01-17 13:00:00,83.62,83.68,83.54,83.57,29637.64196863169,60.093,60.1361,60.0355,60.0571,29637.642
2012-01-17 13:10:00,83.57,83.62,83.54,83.61,11573.82368848026,60.0571,60.093,60.0355,60.0858,11573.8237
2012-01-17 13:20:00,83.62,83.68,83.62,83.67,29313.14223904813,60.093,60.1361,60.093,60.1289,29313.1422
2012-01-17 13:30:00,83.67,83.68,83.59,83.64,9518.658734451054,60.1289,60.1361,60.0714,60.1074,9518.6587
2012-01-17 13:40:00,83.65,83.7,83.64,83.69,7787.993510005408,60.1146,60.1505,60.1074,60.1433,7787.9935
2012-01-17 13:50:00,83.67,83.76,83.65,83.74,36992.969172525685,60.1289,60.1936,60.1146,60.1792,36992.9692
2012-01-17 14:00:00,83.75,83.75,83.58,83.6,26068.14494321255,60.1864,60.1864,60.0643,60.0786,26068.1449
2012-01-17 14:10:00,83.59,83.68,83.58,83.67,10383.991346673878,60.0714,60.1361,60.0643,60.1289,10383.9913
2012-01-17 14:20:00,83.68,83.76,83.67,83.68,24553.812871822607,60.1361,60.1936,60.1289,60.1361,24553.8129
2012-01-17 14:30:00,83.68,83.7,83.57,83.61,19686.316928069227,60.1361,60.1505,60.0571,60.0858,19686.3169
2012-01-17 14:40:00,83.6,83.65,83.49,83.51,21416.98215251488,60.0786,60.1146,59.9996,60.014,21416.9822
2012-01-17 14:50:00,83.46,83.51,83.34,83.38,23147.64737696052,59.978,60.014,59.8918,59.9205,23147.6474
2012-01-17 15:00:00,83.37,83.45,83.33,83.39,32774.47268793943,59.9133,59.9708,59.8846,59.9277,32774.4727
2012-01-17 15:10:00,83.4,83.48,83.34,83.44,35586.8036776636,59.9349,59.9924,59.8918,59.9637,35586.8037
2012-01-17 15:20:00,83.44,83.63,83.44,83.57,28447.80962682531,59.9637,60.1002,59.9637,60.0571,28447.8096
2012-01-17 15:30:00,83.57,83.72,83.51,83.67,79610.60032449973,60.0571,60.1649,60.014,60.1289,79610.6003
2012-01-17 15:40:00,83.67,83.69,83.46,83.5,92157.92320173066,60.1289,60.1433,59.978,60.0068,92157.9232
2012-01-17 15:50:00,83.49,83.62,83.45,83.57,104164.41319632232,59.9996,60.093,59.9708,60.0571,104164.4132
2012-01-18 09:30:00,83.86,83.86,83.2,83.6,41968.63169280692,60.2655,60.2655,59.7912,60.0786,41968.6317
2012-01-18 09:40:00,83.57,84.3,83.49,84.19,43482.96376419686,60.0571,60.5817,59.9996,60.5026,43482.9638
2012-01-18 09:50:00,84.18,84.4,83.99,84.18,40129.79989183342,60.4954,60.6535,60.3589,60.4954,40129.7999
2012-01-18 10:00:00,84.18,84.42,84.18,84.28,59707.9502433748,60.4954,60.6679,60.4954,60.5673,59707.9502
2012-01-18 10:10:00,84.31,84.36,84.22,84.33,26284.478096268253,60.5889,60.6248,60.5242,60.6032,26284.4781
2012-01-18 10:20:00,84.39,84.71,84.39,84.69,34829.63764196863,60.6464,60.8763,60.6464,60.862,34829.6376
2012-01-18 10:30:00,84.68,84.8,84.49,84.55,22823.14764737696,60.8548,60.941,60.7182,60.7613,22823.1476
2012-01-18 10:40:00,84.53,84.53,84.38,84.45,10600.324499729582,60.747,60.747,60.6392,60.6895,10600.3245
2012-01-18 10:50:00,84.41,84.43,84.27,84.28,18171.98485667929,60.6607,60.6751,60.5601,60.5673,18171.9849
2012-01-18 11:00:00,84.31,84.42,84.3,84.31,15792.320173066522,60.5889,60.6679,60.5817,60.5889,15792.3202
2012-01-18 11:10:00,84.31,84.39,84.06,84.09,50189.29150892374,60.5889,60.6464,60.4092,60.4308,50189.2915
2012-01-18 11:20:00,84.08,84.14,84.0,84.02,36992.969172525685,60.4236,60.4667,60.3661,60.3805,36992.9692
2012-01-18 11:30:00,83.96,84.17,83.96,84.03,37858.30178474851,60.3373,60.4883,60.3373,60.3877,37858.3018
2012-01-18 11:40:00,84.06,84.1,83.92,83.94,30178.47485127096,60.4092,60.438,60.3086,60.323,30178.4749
2012-01-18 11:50:00,83.95,83.99,83.9,83.9,15251.487290427258,60.3302,60.3589,60.2942,60.2942,15251.4873
2012-01-18 12:00:00,83.9,83.96,83.89,83.95,12330.98972417523,60.2942,60.3373,60.287,60.3302,12330.9897
2012-01-18 12:10:00,83.95,84.06,83.94,84.02,16549.486208761493,60.3302,60.4092,60.323,60.3805,16549.4862
2012-01-18 12:20:00,84.02,84.38,84.02,84.33,61763.115197404,60.3805,60.6392,60.3805,60.6032,61763.1152
2012-01-18 12:30:00,84.33,84.5,84.18,84.21,31584.640346133045,60.6032,60.7254,60.4954,60.517,31584.6403
2012-01-18 12:40:00,84.21,84.3,84.18,84.22,9085.992428339645,60.517,60.5817,60.4954,60.5242,9085.9924
2012-01-18 12:50:00,84.23,84.23,84.09,84.13,16441.31963223364,60.5314,60.5314,60.4308,60.4595,16441.3196
2012-01-18 13:00:00,84.13,84.13,84.07,84.08,16765.819361817197,60.4595,60.4595,60.4164,60.4236,16765.8194
2012-01-18 13:10:00,84.09,84.1,84.04,84.05,8977.82585181179,60.4308,60.438,60.3948,60.402,8977.8259
2012-01-18 13:20:00,84.04,84.07,84.0,84.05,11898.323418063816,60.3948,60.4164,60.3661,60.402,11898.3234
2012-01-18 13:30:00,84.04,84.23,84.03,84.1,28988.64250946457,60.3948,60.5314,60.3877,60.438,28988.6425
2012-01-18 13:40:00,84.11,84.13,84.06,84.06,8545.159545700379,60.4451,60.4595,60.4092,60.4092,8545.1595
2012-01-18 13:50:00,84.06,84.06,83.89,83.95,13953.488372093025,60.4092,60.4092,60.287,60.3302,13953.4884
2012-01-18 14:00:00,83.95,84.18,83.95,84.18,7896.160086533261,60.3302,60.4954,60.3302,60.4954,7896.1601
2012-01-18 14:10:00,84.18,84.29,84.16,84.22,14926.9875608437,60.4954,60.5745,60.4811,60.5242,14926.9876
2012-01-18 14:20:00,84.22,84.28,84.18,84.26,12006.489994591671,60.5242,60.5673,60.4954,60.5529,12006.49
2012-01-18 14:30:00,84.3,84.3,84.13,84.18,12871.822606814494,60.5817,60.5817,60.4595,60.4954,12871.8226
2012-01-18 14:40:00,84.18,84.41,84.18,84.37,40021.63331530557,60.4954,60.6607,60.4954,60.632,40021.6333
2012-01-18 14:50:00,84.4,84.41,84.35,84.41,23255.81395348837,60.6535,60.6607,60.6176,60.6607,23255.814
2012-01-18 15:00:00,84.41,84.48,84.41,84.45,15359.65386695511,60.6607,60.711,60.6607,60.6895,15359.6539
2012-01-18 15:10:00,84.46,84.73,84.44,84.57,55489.453758788535,60.6967,60.8907,60.6823,60.7757,55489.4538
2012-01-18 15:20:00,84.57,84.59,84.47,84.52,37966.46836127636,60.7757,60.7901,60.7039,60.7398,37966.4684
2012-01-18 15:30:00,84.49,84.51,84.29,84.35,26717.144402379665,60.7182,60.7326,60.5745,60.6176,26717.1444
2012-01-18 15:40:00,84.33,84.52,84.33,84.4,38290.968090859926,60.6032,60.7398,60.6032,60.6535,38290.9681
2012-01-18 15:50:00,84.41,84.64,84.38,84.64,78420.76798269335,60.6607,60.826,60.6392,60.826,78420.768
2012-01-19 09:30:00,84.18,84.53,83.55,83.74,70957.2742022715,60.4954,60.747,60.0427,60.1792,70957.2742
2012-01-19 09:40:00,83.83,84.28,83.83,84.1,35694.97025419145,60.2439,60.5673,60.2439,60.438,35694.9703
2012-01-19 09:50:00,84.06,84.32,84.06,84.16,22282.314764737694,60.4092,60.5961,60.4092,60.4811,22282.3148
2012-01-19 10:00:00,84.12,84.12,83.8,84.07,53326.12222823148,60.4523,60.4523,60.2224,60.4164,53326.1222
2012-01-19 10:10:00,84.08,84.08,83.99,84.0,14710.654407787992,60.4236,60.4236,60.3589,60.3661,14710.6544
2012-01-19 10:20:00,83.99,84.15,83.99,84.13,34072.47160627366,60.3589,60.4739,60.3589,60.4595,34072.4716
2012-01-19 10:30:00,84.16,84.37,84.13,84.3,33639.80530016225,60.4811,60.632,60.4595,60.5817,33639.8053
2012-01-19 10:40:00,84.27,84.55,84.27,84.53,30070.308274743104,60.5601,60.7613,60.5601,60.747,30070.3083
2012-01-19 10:50:00,84.54,84.64,84.52,84.61,24553.812871822607,60.7542,60.826,60.7398,60.8045,24553.8129
2012-01-19 11:00:00,84.6,84.65,84.49,84.52,11465.657111952409,60.7973,60.8332,60.7182,60.7398,11465.6571
2012-01-19 11:10:00,84.52,84.55,84.47,84.52,10383.991346673878,60.7398,60.7613,60.7039,60.7398,10383.9913
2012-01-19 11:20:00,84.49,84.67,84.47,84.64,38399.13466738778,60.7182,60.8476,60.7039,60.826,38399.1347
2012-01-19 11:30:00,84.65,84.85,84.63,84.81,23147.64737696052,60.8332,60.9769,60.8188,60.9482,23147.6474
2012-01-19 11:40:00,84.79,85.04,84.79,84.98,30827.474310438072,60.9338,61.1135,60.9338,61.0704,30827.4743
2012-01-19 11:50:00,84.98,85.09,84.98,85.05,25959.97836668469,61.0704,61.1494,61.0704,61.1207,25959.9784
2012-01-19 12:00:00,85.05,85.07,84.77,84.77,44780.9626825311,61.1207,61.135,60.9194,60.9194,44780.9627
2012-01-19 12:10:00,84.78,85.11,84.69,85.08,44240.12979989183,60.9266,61.1638,60.862,61.1422,44240.1298
2012-01-19 12:20:00,85.09,85.1,84.97,85.03,10708.491076257436,61.1494,61.1566,61.0632,61.1063,10708.4911
2012-01-19 12:30:00,85.02,85.13,85.01,85.03,12330.98972417523,61.0991,61.1782,61.0919,61.1063,12330.9897
2012-01-19 12:40:00,85.04,85.1,85.03,85.08,7679.826933477555,61.1135,61.1566,61.1063,61.1422,7679.8269
2012-01-19 12:50:00,85.05,85.15,85.05,85.12,14926.9875608437,61.1207,61.1925,61.1207,61.171,14926.9876
2012-01-19 13:00:00,85.11,85.15,85.05,85.09,12439.156300703082,61.1638,61.1925,61.1207,61.1494,12439.1563
2012-01-19 13:10:00,85.1,85.27,85.01,85.02,48674.9594375338,61.1566,61.2788,61.0919,61.0991,48674.9594
2012-01-19 13:20:00,85.02,85.09,84.99,85.08,15467.820443482964,61.0991,61.1494,61.0775,61.1422,15467.8204
2012-01-19 13:30:00,85.07,85.08,84.89,84.97,21525.148729042725,61.135,61.1422,61.0057,61.0632,21525.1487
2012-01-19 13:40:00,84.97,85.05,84.95,85.03,12222.823147647376,61.0632,61.1207,61.0488,61.1063,12222.8231
2012-01-19 13:50:00,85.04,85.04,84.89,84.89,21416.98215251488,61.1135,61.1135,61.0057,61.0057,21416.9822
2012-01-19 14:00:00,84.89,85.02,84.81,84.95,7138.994050838291,61.0057,61.0991,60.9482,61.0488,7138.9941
2012-01-19 14:10:00,84.93,84.98,84.9,84.97,9410.4921579232,61.0344,61.0704,61.0129,61.0632,9410.4922
2012-01-19 14:20:00,84.97,85.01,84.95,85.01,43050.29745808545,61.0632,61.0919,61.0488,61.0919,43050.2975
2012-01-19 14:30:00,85.01,85.05,84.96,85.04,26068.14494321255,61.0919,61.1207,61.056,61.1135,26068.1449
2012-01-19 14:40:00,85.04,85.06,84.92,84.92,23147.64737696052,61.1135,61.1279,61.0272,61.0272,23147.6474
2012-01-19 14:50:00,84.92,84.96,84.86,84.87,18063.81828015144,61.0272,61.056,60.9841,60.9913,18063.8183
2012-01-19 15:00:00,84.87,84.93,84.86,84.92,34288.80475932937,60.9913,61.0344,60.9841,61.0272,34288.8048
2012-01-19 15:10:00,84.92,84.96,84.9,84.92,45754.461871281776,61.0272,61.056,61.0129,61.0272,45754.4619
2012-01-19 15:20:00,84.93,84.95,84.89,84.92,47160.62736614386,61.0344,61.0488,61.0057,61.0272,47160.6274
2012-01-19 15:30:00,84.92,84.95,84.9,84.91,44889.12925905895,61.0272,61.0488,61.0129,61.0201,44889.1293
2012-01-19 15:40:00,84.91,84.95,84.87,84.91,81233.09897241752,61.0201,61.0488,60.9913,61.0201,81233.099
2012-01-19 15:50:00,84.89,84.92,84.83,84.91,74418.6046511628,61.0057,61.0272,60.9626,61.0201,74418.6047
2012-01-20 09:30:00,84.6,84.75,84.09,84.19,247701.4602487831,60.7973,60.9051,60.4308,60.5026,247701.4602
2012-01-20 09:40:00,84.18,84.37,84.16,84.25,55489.453758788535,60.4954,60.632,60.4811,60.5458,55489.4538
2012-01-20 09:50:00,84.26,84.3,84.14,84.16,30719.30773391022,60.5529,60.5817,60.4667,60.4811,30719.3077
2012-01-20 10:00:00,84.16,84.17,84.01,84.1,29313.14223904813,60.4811,60.4883,60.3733,60.438,29313.1422
2012-01-20 10:10:00,84.11,84.18,84.07,84.09,25202.812330989724,60.4451,60.4954,60.4164,60.4308,25202.8123
2012-01-20 10:20:00,84.09,84.24,84.06,84.19,34937.80421849649,60.4308,60.5386,60.4092,60.5026,34937.8042
2012-01-20 10:30:00,84.21,84.24,83.99,84.0,24121.146565711195,60.517,60.5386,60.3589,60.3661,24121.1466
2012-01-20 10:40:00,83.98,84.04,83.78,83.78,30935.640886965928,60.3517,60.3948,60.208,60.208,30935.6409
2012-01-20 10:50:00,83.76,84.04,83.76,84.03,21200.648999459165,60.1936,60.3948,60.1936,60.3877,21200.649
2012-01-20 11:00:00,84.03,84.07,83.89,84.02,25202.812330989724,60.3877,60.4164,60.287,60.3805,25202.8123
2012-01-20 11:10:00,84.04,84.18,84.04,84.06,26717.144402379665,60.3948,60.4954,60.3948,60.4092,26717.1444
2012-01-20 11:20:00,84.06,84.16,84.03,84.14,20227.14981070849,60.4092,60.4811,60.3877,60.4667,20227.1498
2012-01-20 11:30:00,84.13,84.15,84.02,84.13,19361.817198485667,60.4595,60.4739,60.3805,60.4595,19361.8172
2012-01-20 11:40:00,84.13,84.16,84.07,84.11,21741.48188209843,60.4595,60.4811,60.4164,60.4451,21741.4819
2012-01-20 11:50:00,84.11,84.15,84.07,84.13,16008.653326122228,60.4451,60.4739,60.4164,60.4595,16008.6533
2012-01-20 12:00:00,84.13,84.15,84.08,84.13,46295.29475392104,60.4595,60.4739,60.4236,60.4595,46295.2948
2012-01-20 12:10:00,84.12,84.14,84.11,84.13,17955.65170362358,60.4523,60.4667,60.4451,60.4595,17955.6517
2012-01-20 12:20:00,84.13,84.13,83.96,83.96,21633.315305570577,60.4595,60.4595,60.3373,60.3373,21633.3153
2012-01-20 12:30:00,83.98,84.02,83.93,83.94,31692.806922660897,60.3517,60.3805,60.3158,60.323,31692.8069
2012-01-20 12:40:00,83.94,84.06,83.9,84.06,28447.80962682531,60.323,60.4092,60.2942,60.4092,28447.8096
2012-01-20 12:50:00,84.06,84.11,84.06,84.08,15359.65386695511,60.4092,60.4451,60.4092,60.4236,15359.6539
2012-01-20 13:00:00,84.08,84.13,84.04,84.13,12114.656571119524,60.4236,60.4595,60.3948,60.4595,12114.6566
2012-01-20 13:10:00,84.12,84.15,84.12,84.12,18280.15143320714,60.4523,60.4739,60.4523,60.4523,18280.1514
2012-01-20 13:20:00,84.12,84.14,84.03,84.04,38182.80151433207,60.4523,60.4667,60.3877,60.3948,38182.8015
2012-01-20 13:30:00,84.04,84.14,84.03,84.14,16657.652785289345,60.3948,60.4667,60.3877,60.4667,16657.6528
2012-01-20 13:40:00,84.14,84.14,84.08,84.11,16982.152514872905,60.4667,60.4667,60.4236,60.4451,16982.1525
2012-01-20 13:50:00,84.1,84.12,83.98,83.99,32233.63980530016,60.438,60.4523,60.3517,60.3589,32233.6398
2012-01-20 14:00:00,83.99,84.12,83.99,84.08,127852.89345592212,60.3589,60.4523,60.3589,60.4236,127852.8935
2012-01-20 14:10:00,84.08,84.13,84.05,84.06,25527.312060573284,60.4236,60.4595,60.402,60.4092,25527.3121
2012-01-20 14:20:00,84.06,84.07,83.94,84.0,21416.98215251488,60.4092,60.4164,60.323,60.3661,21416.9822
2012-01-20 14:30:00,84.03,84.04,83.86,83.9,29421.308815575987,60.3877,60.3948,60.2655,60.2942,29421.3088
2012-01-20 14:40:00,83.9,83.92,83.84,83.9,30070.308274743104,60.2942,60.3086,60.2511,60.2942,30070.3083
2012-01-20 14:50:00,83.88,84.0,83.88,83.99,27257.97728501893,60.2799,60.3661,60.2799,60.3589,27257.9773
2012-01-20 15:00:00,83.97,84.02,83.96,84.02,138885.8842617631,60.3445,60.3805,60.3373,60.3805,138885.8843
2012-01-20 15:10:00,84.02,84.04,83.92,83.94,37317.46890210925,60.3805,60.3948,60.3086,60.323,37317.4689
2012-01-20 15:20:00,83.94,84.0,83.93,83.94,50081.12493239589,60.323,60.3661,60.3158,60.323,50081.1249
2012-01-20 15:30:00,83.94,83.96,83.74,83.75,65981.61168199027,60.323,60.3373,60.1792,60.1864,65981.6117
2012-01-20 15:40:00,83.76,83.82,83.54,83.55,147431.0438074635,60.1936,60.2367,60.0355,60.0427,147431.0438
2012-01-20 15:50:00,83.55,83.8,83.48,83.79,196538.6695511087,60.0427,60.2224,59.9924,60.2152,196538.6696
2012-01-23 09:30:00,83.77,84.07,83.65,83.88,111411.57382368848,60.2008,60.4164,60.1146,60.2799,111411.5738
2012-01-23 09:40:00,83.84,84.41,83.84,84.18,65765.27852893456,60.2511,60.6607,60.2511,60.4954,65765.2785
2012-01-23 09:50:00,84.16,84.54,84.16,84.39,46295.29475392104,60.4811,60.7542,60.4811,60.6464,46295.2948
2012-01-23 10:00:00,84.42,84.57,84.29,84.46,95727.4202271498,60.6679,60.7757,60.5745,60.6967,95727.4202
2012-01-23 10:10:00,84.46,84.48,84.17,84.18,48783.12601406165,60.6967,60.711,60.4883,60.4954,48783.126
2012-01-23 10:20:00,84.18,84.22,84.07,84.12,34937.80421849649,60.4954,60.5242,60.4164,60.4523,34937.8042
2012-01-23 10:30:00,84.13,84.13,84.02,84.06,42833.96430502975,60.4595,60.4595,60.3805,60.4092,42833.9643
2012-01-23 10:40:00,84.08,84.09,83.86,83.87,33639.80530016225,60.4236,60.4308,60.2655,60.2727,33639.8053
2012-01-23 10:50:00,83.89,83.9,83.77,83.87,27366.14386154678,60.287,60.2942,60.2008,60.2727,27366.1439
2012-01-23 11:00:00,83.89,83.89,83.55,83.59,32774.47268793943,60.287,60.287,60.0427,60.0714,32774.4727
2012-01-23 11:10:00,83.57,83.88,83.54,83.82,24121.146565711195,60.0571,60.2799,60.0355,60.2367,24121.1466
2012-01-23 11:20:00,83.81,83.89,83.76,83.88,14710.654407787992,60.2295,60.287,60.1936,60.2799,14710.6544
2012-01-23 11:30:00,83.88,83.93,83.72,83.75,23688.480259599783,60.2799,60.3158,60.1649,60.1864,23688.4803
2012-01-23 11:40:00,83.75,83.8,83.64,83.71,15684.153596538668,60.1864,60.2224,60.1074,60.1577,15684.1536
2012-01-23 11:50:00,83.72,83.81,83.64,83.65,15684.153596538668,60.1649,60.2295,60.1074,60.1146,15684.1536
2012-01-23 12:00:00,83.67,83.69,83.57,83.6,21633.315305570577,60.1289,60.1433,60.0571,60.0786,21633.3153
2012-01-23 12:10:00,83.6,83.69,83.6,83.64,25527.312060573284,60.0786,60.1433,60.0786,60.1074,25527.3121
2012-01-23 12:20:00,83.63,83.76,83.58,83.74,47268.79394267171,60.1002,60.1936,60.0643,60.1792,47268.7939
2012-01-23 12:30:00,83.74,83.74,83.57,83.59,20227.14981070849,60.1792,60.1792,60.0571,60.0714,20227.1498
2012-01-23 12:40:00,83.6,83.61,83.51,83.55,21308.81557598702,60.0786,60.0858,60.014,60.0427,21308.8156
2012-01-23 12:50:00,83.55,83.56,83.24,83.25,28772.30935640887,60.0427,60.0499,59.8199,59.8271,28772.3094
2012-01-23 13:00:00,83.25,83.37,83.2,83.23,41968.63169280692,59.8271,59.9133,59.7912,59.8127,41968.6317
2012-01-23 13:10:00,83.24,83.29,83.22,83.24,21633.315305570577,59.8199,59.8559,59.8056,59.8199,21633.3153
2012-01-23 13:20:00,83.24,83.34,83.23,83.31,18604.6511627907,59.8199,59.8918,59.8127,59.8702,18604.6512
2012-01-23 13:30:00,83.33,83.37,83.3,83.31,27690.64359113034,59.8846,59.9133,59.863,59.8702,27690.6436
2012-01-23 13:40:00,83.33,83.39,83.29,83.29,32233.63980530016,59.8846,59.9277,59.8559,59.8559,32233.6398
2012-01-23 13:50:00,83.27,83.37,83.25,83.29,27474.31043807464,59.8415,59.9133,59.8271,59.8559,27474.3104
2012-01-23 14:00:00,83.29,83.32,83.24,83.26,31151.974040021632,59.8559,59.8774,59.8199,59.8343,31151.974
2012-01-23 14:10:00,83.26,83.26,83.08,83.09,35911.30340724716,59.8343,59.8343,59.7049,59.7121,35911.3034
2012-01-23 14:20:00,83.09,83.11,83.05,83.05,28555.97620335316,59.7121,59.7265,59.6834,59.6834,28555.9762
2012-01-23 14:30:00,83.05,83.1,82.87,82.93,57869.1184424013,59.6834,59.7193,59.554,59.5971,57869.1184
2012-01-23 14:40:00,82.92,83.04,82.85,82.97,44131.96322336398,59.59,59.6762,59.5397,59.6259,44131.9632
2012-01-23 14:50:00,82.96,83.23,82.95,83.21,51595.45700378583,59.6187,59.8127,59.6115,59.7984,51595.457
2012-01-23 15:00:00,83.2,83.21,82.99,83.0,65224.445646295295,59.7912,59.7984,59.6403,59.6474,65224.4456
2012-01-23 15:10:00,83.01,83.03,82.94,82.98,90210.92482422933,59.6546,59.669,59.6043,59.6331,90210.9248
2012-01-23 15:20:00,82.97,83.21,82.95,83.15,41319.6322336398,59.6259,59.7984,59.6115,59.7552,41319.6322
2012-01-23 15:30:00,83.15,83.21,83.1,83.16,66414.27798810168,59.7552,59.7984,59.7193,59.7624,66414.278
2012-01-23 15:40:00,83.18,83.23,83.05,83.14,98323.41806381827,59.7768,59.8127,59.6834,59.7481,98323.4181
2012-01-23 15:50:00,83.14,83.16,82.97,83.09,154461.87128177393,59.7481,59.7624,59.6259,59.7121,154461.8713
2012-01-24 09:30:00,81.51,81.59,80.43,80.56,173823.6884802596,58.5767,58.6342,57.8005,57.894,173823.6885
2012-01-24 09:40:00,80.52,80.63,80.14,80.39,119740.40021633316,57.8652,57.9443,57.5921,57.7718,119740.4002
2012-01-24 09:50:00,80.34,80.71,80.34,80.51,181936.18171984857,57.7359,58.0018,57.7359,57.858,181936.1817
2012-01-24 10:00:00,80.49,80.52,80.27,80.43,162898.86425094644,57.8437,57.8652,57.6856,57.8005,162898.8643
2012-01-24 10:10:00,80.42,81.16,80.41,80.68,131638.72363439697,57.7933,58.3251,57.7862,57.9802,131638.7236
2012-01-24 10:20:00,80.7,80.89,80.53,80.7,70091.94159004868,57.9946,58.1311,57.8724,57.9946,70091.9416
2012-01-24 10:30:00,80.69,80.87,80.63,80.78,58734.45105462412,57.9874,58.1167,57.9443,58.0521,58734.4511
2012-01-24 10:40:00,80.83,81.34,80.81,81.24,43266.630611141154,58.088,58.4545,58.0736,58.3826,43266.6306
2012-01-24 10:50:00,81.25,81.25,80.97,81.06,36560.30286641428,58.3898,58.3898,58.1886,58.2533,36560.3029
2012-01-24 11:00:00,81.07,81.18,81.06,81.16,35911.30340724716,58.2605,58.3395,58.2533,58.3251,35911.3034
2012-01-24 11:10:00,81.16,81.23,81.15,81.22,27366.14386154678,58.3251,58.3754,58.318,58.3683,27366.1439
2012-01-24 11:20:00,81.24,81.26,81.11,81.11,53109.789075175766,58.3826,58.397,58.2892,58.2892,53109.7891
2012-01-24 11:30:00,81.11,81.12,80.92,81.01,69334.7755543537,58.2892,58.2964,58.1527,58.2173,69334.7756
2012-01-24 11:40:00,81.0,81.01,80.7,80.95,70849.10762574364,58.2102,58.2173,57.9946,58.1742,70849.1076
2012-01-24 11:50:00,80.95,81.05,80.93,80.98,31043.80746349378,58.1742,58.2461,58.1599,58.1958,31043.8075
2012-01-24 12:00:00,81.0,81.08,80.88,80.89,52244.45646295295,58.2102,58.2677,58.1239,58.1311,52244.4565
2012-01-24 12:10:00,80.89,80.92,80.68,80.76,44023.79664683613,58.1311,58.1527,57.9802,58.0377,44023.7966
2012-01-24 12:20:00,80.74,80.9,80.7,80.73,24661.97944835046,58.0233,58.1383,57.9946,58.0161,24661.9794
2012-01-24 12:30:00,80.72,80.84,80.7,80.73,48350.45970795024,58.0089,58.0952,57.9946,58.0161,48350.4597
2012-01-24 12:40:00,80.68,80.75,80.43,80.43,55273.12060573282,57.9802,58.0305,57.8005,57.8005,55273.1206
2012-01-24 12:50:00,80.43,80.57,80.43,80.54,35803.136830719304,57.8005,57.9011,57.8005,57.8796,35803.1368
2012-01-24 13:00:00,80.57,80.66,80.53,80.53,69442.94213088155,57.9011,57.9658,57.8724,57.8724,69442.9421
2012-01-24 13:10:00,80.49,80.52,80.43,80.45,35370.470524607896,57.8437,57.8652,57.8005,57.8149,35370.4705
2012-01-24 13:20:00,80.47,80.56,80.38,80.51,20876.14926987561,57.8293,57.894,57.7646,57.858,20876.1493
2012-01-24 13:30:00,80.51,80.55,80.43,80.45,40346.13304488913,57.858,57.8868,57.8005,57.8149,40346.133
2012-01-24 13:40:00,80.45,80.52,80.42,80.51,52568.956192536505,57.8149,57.8652,57.7933,57.858,52568.9562
2012-01-24 13:50:00,80.5,80.58,80.43,80.53,39805.30016224986,57.8508,57.9083,57.8005,57.8724,39805.3002
2012-01-24 14:00:00,80.53,80.54,80.48,80.51,50730.12439156301,57.8724,57.8796,57.8365,57.858,50730.1244
2012-01-24 14:10:00,80.51,80.56,80.41,80.42,70524.60789616009,57.858,57.894,57.7862,57.7933,70524.6079
2012-01-24 14:20:00,80.41,80.53,80.39,80.46,56679.28610059492,57.7862,57.8724,57.7718,57.8221,56679.2861
2012-01-24 14:30:00,80.46,80.5,80.41,80.42,89778.2585181179,57.8221,57.8508,57.7862,57.7933,89778.2585
2012-01-24 14:40:00,80.43,80.6,80.4,80.58,61114.11573823688,57.8005,57.9227,57.779,57.9083,61114.1157
2012-01-24 14:50:00,80.57,80.83,80.57,80.7,54840.454299621415,57.9011,58.088,57.9011,57.9946,54840.4543
2012-01-24 15:00:00,80.71,80.71,80.56,80.57,57977.28501892915,58.0018,58.0018,57.894,57.9011,57977.285
2012-01-24 15:10:00,80.57,80.79,80.54,80.62,56354.78637101135,57.9011,58.0592,57.8796,57.9371,56354.7864
2012-01-24 15:20:00,80.62,80.72,80.57,80.71,64575.446187128175,57.9371,58.0089,57.9011,58.0018,64575.4462
2012-01-24 15:30:00,80.71,80.97,80.69,80.95,83396.43050297457,58.0018,58.1886,57.9874,58.1742,83396.4305
2012-01-24 15:40:00,80.94,81.08,80.82,81.08,117036.23580313682,58.167,58.2677,58.0808,58.2677,117036.2358
2012-01-24 15:50:00,81.09,81.09,80.9,80.95,149161.70903190912,58.2748,58.2748,58.1383,58.1742,149161.709
2012-01-25 09:30:00,80.41,80.98,79.84,79.94,118766.90102758248,57.7862,58.1958,57.3765,57.4484,118766.901
2012-01-25 09:40:00,79.93,80.49,79.93,80.09,64142.779881016766,57.4412,57.8437,57.4412,57.5562,64142.7799
2012-01-25 09:50:00,80.11,80.16,79.91,79.93,74310.43807463493,57.5706,57.6065,57.4268,57.4412,74310.4381
2012-01-25 10:00:00,79.94,80.03,79.91,80.02,82314.76473769605,57.4484,57.5131,57.4268,57.5059,82314.7647
2012-01-25 10:10:00,80.04,80.29,80.03,80.26,18388.31800973499,57.5203,57.6999,57.5131,57.6784,18388.318
2012-01-25 10:20:00,80.27,80.36,80.27,80.31,20443.4829637642,57.6856,57.7502,57.6856,57.7143,20443.483
2012-01-25 10:30:00,80.32,80.39,80.24,80.32,25094.64575446187,57.7215,57.7718,57.664,57.7215,25094.6458
2012-01-25 10:40:00,80.33,80.63,80.32,80.62,26284.478096268253,57.7287,57.9443,57.7215,57.9371,26284.4781
2012-01-25 10:50:00,80.62,80.62,80.44,80.46,16224.986479177933,57.9371,57.9371,57.8077,57.8221,16224.9865
2012-01-25 11:00:00,80.47,80.63,80.47,80.55,7679.826933477555,57.8293,57.9443,57.8293,57.8868,7679.8269
2012-01-25 11:10:00,80.56,80.62,80.49,80.49,10600.324499729582,57.894,57.9371,57.8437,57.8437,10600.3245
2012-01-25 11:20:00,80.5,80.6,80.46,80.48,15035.154137371552,57.8508,57.9227,57.8221,57.8365,15035.1541
2012-01-25 11:30:00,80.51,80.52,80.43,80.52,8869.659275283937,57.858,57.8652,57.8005,57.8652,8869.6593
2012-01-25 11:40:00,80.52,80.62,80.42,80.49,9518.658734451054,57.8652,57.9371,57.7933,57.8437,9518.6587
2012-01-25 11:50:00,80.49,80.59,80.44,80.59,13628.988642509465,57.8437,57.9155,57.8077,57.9155,13628.9886
2012-01-25 12:00:00,80.58,80.64,80.51,80.51,16224.986479177933,57.9083,57.9514,57.858,57.858,16224.9865
2012-01-25 12:10:00,80.51,80.52,80.38,80.39,15900.486749594374,57.858,57.8652,57.7646,57.7718,15900.4867
2012-01-25 12:20:00,80.39,80.46,80.27,80.36,32666.306111411574,57.7718,57.8221,57.6856,57.7502,32666.3061
2012-01-25 12:30:00,80.38,80.77,80.24,80.73,21957.815035154137,57.7646,58.0449,57.664,58.0161,21957.815
2012-01-25 12:40:00,80.71,80.82,80.61,80.82,16116.81990265008,58.0018,58.0808,57.9299,58.0808,16116.8199
2012-01-25 12:50:00,80.78,80.89,80.7,80.75,39588.96700919416,58.0521,58.1311,57.9946,58.0305,39588.967
2012-01-25 13:00:00,80.72,80.89,80.68,80.85,22931.31422390481,58.0089,58.1311,57.9802,58.1024,22931.3142
2012-01-25 13:10:00,80.85,80.97,80.76,80.94,26176.3115197404,58.1024,58.1886,58.0377,58.167,26176.3115
2012-01-25 13:20:00,80.94,81.06,80.89,81.02,20984.31584640346,58.167,58.2533,58.1311,58.2245,20984.3158
2012-01-25 13:30:00,81.07,81.26,81.06,81.25,22390.48134126555,58.2605,58.397,58.2533,58.3898,22390.4813
2012-01-25 13:40:00,81.24,81.49,81.24,81.42,11465.657111952409,58.3826,58.5623,58.3826,58.512,11465.6571
2012-01-25 13:50:00,81.43,81.55,81.39,81.52,15035.154137371552,58.5192,58.6054,58.4904,58.5839,15035.1541
2012-01-25 14:00:00,81.53,81.55,81.23,81.36,23688.480259599783,58.591,58.6054,58.3754,58.4689,23688.4803
2012-01-25 14:10:00,81.35,81.42,81.32,81.39,12763.656030286642,58.4617,58.512,58.4401,58.4904,12763.656
2012-01-25 14:20:00,81.4,81.41,81.04,81.05,45646.29529475392,58.4976,58.5048,58.2389,58.2461,45646.2953
2012-01-25 14:30:00,81.07,81.12,81.0,81.0,29745.808545159543,58.2605,58.2964,58.2102,58.2102,29745.8085
2012-01-25 14:40:00,81.0,81.13,80.98,81.05,25419.145484045428,58.2102,58.3036,58.1958,58.2461,25419.1455
2012-01-25 14:50:00,81.05,81.06,80.88,80.93,61438.61546782044,58.2461,58.2533,58.1239,58.1599,61438.6155
2012-01-25 15:00:00,80.92,81.0,80.83,80.9,25094.64575446187,58.1527,58.2102,58.088,58.1383,25094.6458
2012-01-25 15:10:00,80.9,81.02,80.9,80.99,33315.30557057869,58.1383,58.2245,58.1383,58.203,33315.3056
2012-01-25 15:20:00,80.97,81.05,80.88,80.92,50081.12493239589,58.1886,58.2461,58.1239,58.1527,50081.1249
2012-01-25 15:30:00,80.92,81.05,80.89,80.89,56895.61925365062,58.1527,58.2461,58.1311,58.1311,56895.6193
2012-01-25 15:40:00,80.89,81.28,80.88,81.25,57544.61871281774,58.1311,58.4114,58.1239,58.3898,57544.6187
2012-01-25 15:50:00,81.25,81.25,81.04,81.12,77339.10221741481,58.3898,58.3898,58.2389,58.2964,77339.1022
2012-01-26 09:30:00,81.34,81.86,81.26,81.75,46078.96160086533,58.4545,58.8282,58.397,58.7491,46078.9616
2012-01-26 09:40:00,81.76,81.94,81.6,81.94,20767.98269334776,58.7563,58.8857,58.6413,58.8857,20767.9827
2012-01-26 09:50:00,81.96,82.6,81.96,82.4,41860.46511627907,58.9001,59.36,58.9001,59.2163,41860.4651
2012-01-26 10:00:00,82.38,82.43,82.26,82.39,31692.806922660897,59.2019,59.2378,59.1157,59.2091,31692.8069
2012-01-26 10:10:00,82.39,82.39,82.12,82.19,30827.474310438072,59.2091,59.2091,59.015,59.0653,30827.4743
2012-01-26 10:20:00,82.17,82.2,81.94,82.02,25959.97836668469,59.051,59.0725,58.8857,58.9432,25959.9784
2012-01-26 10:30:00,82.02,82.08,81.8,81.86,15792.320173066522,58.9432,58.9863,58.7851,58.8282,15792.3202
2012-01-26 10:40:00,81.86,82.1,81.85,82.03,21525.148729042725,58.8282,59.0007,58.821,58.9504,21525.1487
2012-01-26 10:50:00,82.01,82.01,81.7,81.7,15792.320173066522,58.936,58.936,58.7132,58.7132,15792.3202
2012-01-26 11:00:00,81.7,81.84,81.66,81.77,11465.657111952409,58.7132,58.8138,58.6845,58.7635,11465.6571
2012-01-26 11:10:00,81.72,81.89,81.72,81.89,9951.325040562466,58.7276,58.8498,58.7276,58.8498,9951.325
2012-01-26 11:20:00,81.89,82.02,81.81,82.02,8977.82585181179,58.8498,58.9432,58.7923,58.9432,8977.8259
2012-01-26 11:30:00,82.01,82.02,81.93,81.98,8977.82585181179,58.936,58.9432,58.8785,58.9144,8977.8259
2012-01-26 11:40:00,81.98,81.98,81.83,81.97,10600.324499729582,58.9144,58.9144,58.8066,58.9072,10600.3245
2012-01-26 11:50:00,81.98,82.06,81.95,81.95,18712.81773931855,58.9144,58.9719,58.8929,58.8929,18712.8177
2012-01-26 12:00:00,81.95,81.95,81.78,81.8,15792.320173066522,58.8929,58.8929,58.7707,58.7851,15792.3202
2012-01-26 12:10:00,81.8,81.87,81.75,81.85,17306.65224445646,58.7851,58.8354,58.7491,58.821,17306.6522
2012-01-26 12:20:00,81.82,81.85,81.78,81.84,6489.994591671173,58.7994,58.821,58.7707,58.8138,6489.9946
2012-01-26 12:30:00,81.84,81.85,81.75,81.78,9734.99188750676,58.8138,58.821,58.7491,58.7707,9734.9919
2012-01-26 12:40:00,81.79,81.84,81.76,81.76,7247.160627366144,58.7779,58.8138,58.7563,58.7563,7247.1606
2012-01-26 12:50:00,81.77,81.85,81.72,81.82,12330.98972417523,58.7635,58.821,58.7276,58.7994,12330.9897
2012-01-26 13:00:00,81.84,81.9,81.81,81.86,12763.656030286642,58.8138,58.8569,58.7923,58.8282,12763.656
2012-01-26 13:10:00,81.86,81.97,81.86,81.95,12222.823147647376,58.8282,58.9072,58.8282,58.8929,12222.8231
2012-01-26 13:20:00,81.95,81.95,81.84,81.86,8328.826392644673,58.8929,58.8929,58.8138,58.8282,8328.8264
2012-01-26 13:30:00,81.86,81.89,81.55,81.62,15575.987020010816,58.8282,58.8498,58.6054,58.6557,15575.987
2012-01-26 13:40:00,81.61,81.66,81.54,81.61,21633.315305570577,58.6485,58.6845,58.5982,58.6485,21633.3153
2012-01-26 13:50:00,81.6,81.62,81.49,81.49,20227.14981070849,58.6413,58.6557,58.5623,58.5623,20227.1498
2012-01-26 14:00:00,81.5,81.59,81.43,81.53,24012.979989183343,58.5695,58.6342,58.5192,58.591,24012.98
2012-01-26 14:10:00,81.54,81.56,81.33,81.41,32233.63980530016,58.5982,58.6126,58.4473,58.5048,32233.6398
2012-01-26 14:20:00,81.42,81.45,81.25,81.37,25310.978907517576,58.512,58.5336,58.3898,58.4761,25310.9789
2012-01-26 14:30:00,81.38,81.49,81.3,81.35,12871.822606814494,58.4832,58.5623,58.4258,58.4617,12871.8226
2012-01-26 14:40:00,81.35,81.42,81.25,81.39,22282.314764737694,58.4617,58.512,58.3898,58.4904,22282.3148
2012-01-26 14:50:00,81.4,81.41,81.17,81.17,17739.318550567874,58.4976,58.5048,58.3323,58.3323,17739.3186
2012-01-26 15:00:00,81.17,81.22,81.07,81.15,23580.31368307193,58.3323,58.3683,58.2605,58.318,23580.3137
2012-01-26 15:10:00,81.17,81.3,81.17,81.27,21957.815035154137,58.3323,58.4258,58.3323,58.4042,21957.815
2012-01-26 15:20:00,81.26,81.27,81.08,81.08,26500.81124932396,58.397,58.4042,58.2677,58.2677,26500.8112
2012-01-26 15:30:00,81.09,81.32,81.09,81.29,36776.63601946998,58.2748,58.4401,58.2748,58.4186,36776.636
2012-01-26 15:40:00,81.31,81.49,81.3,81.49,54624.12114656571,58.4329,58.5623,58.4258,58.5623,54624.1211
2012-01-26 15:50:00,81.49,81.51,81.38,81.5,97998.91833423472,58.5623,58.5767,58.4832,58.5695,97998.9183
2012-01-27 09:30:00,81.43,81.85,81.11,81.65,28772.30935640887,58.5192,58.821,58.2892,58.6773,28772.3094
2012-01-27 09:40:00,81.65,81.91,81.55,81.84,21741.48188209843,58.6773,58.8641,58.6054,58.8138,21741.4819
2012-01-27 09:50:00,81.84,81.89,81.62,81.63,13953.488372093025,58.8138,58.8498,58.6557,58.6629,13953.4884
2012-01-27 10:00:00,81.69,81.71,81.32,81.42,31043.80746349378,58.706,58.7204,58.4401,58.512,31043.8075
2012-01-27 10:10:00,81.42,81.46,81.19,81.33,11898.323418063816,58.512,58.5407,58.3467,58.4473,11898.3234
2012-01-27 10:20:00,81.33,81.41,81.25,81.4,21092.48242293132,58.4473,58.5048,58.3898,58.4976,21092.4824
2012-01-27 10:30:00,81.4,81.46,81.14,81.14,17090.319091400757,58.4976,58.5407,58.3108,58.3108,17090.3191
2012-01-27 10:40:00,81.16,81.18,81.05,81.16,19902.65008112493,58.3251,58.3395,58.2461,58.3251,19902.6501
2012-01-27 10:50:00,81.18,81.44,81.18,81.4,34072.47160627366,58.3395,58.5264,58.3395,58.4976,34072.4716
2012-01-27 11:00:00,81.45,81.55,81.43,81.5,16549.486208761493,58.5336,58.6054,58.5192,58.5695,16549.4862
2012-01-27 11:10:00,81.5,81.5,81.37,81.44,17522.98539751217,58.5695,58.5695,58.4761,58.5264,17522.9854
2012-01-27 11:20:00,81.44,81.49,81.35,81.36,22390.48134126555,58.5264,58.5623,58.4617,58.4689,22390.4813
2012-01-27 11:30:00,81.36,81.41,81.21,81.21,10059.491617090318,58.4689,58.5048,58.3611,58.3611,10059.4916
2012-01-27 11:40:00,81.24,81.43,81.23,81.43,19902.65008112493,58.3826,58.5192,58.3754,58.5192,19902.6501
2012-01-27 11:50:00,81.42,81.52,81.38,81.44,10600.324499729582,58.512,58.5839,58.4832,58.5264,10600.3245
2012-01-27 12:00:00,81.46,81.52,81.22,81.27,24986.47917793402,58.5407,58.5839,58.3683,58.4042,24986.4792
2012-01-27 12:10:00,81.28,81.36,81.25,81.33,27257.97728501893,58.4114,58.4689,58.3898,58.4473,27257.9773
2012-01-27 12:20:00,81.33,81.4,81.22,81.22,14818.820984315846,58.4473,58.4976,58.3683,58.3683,14818.821
2012-01-27 12:30:00,81.22,81.29,81.19,81.27,7787.993510005408,58.3683,58.4186,58.3467,58.4042,7787.9935
2012-01-27 12:40:00,81.26,81.26,81.14,81.18,9302.32558139535,58.397,58.397,58.3108,58.3395,9302.3256
2012-01-27 12:50:00,81.18,81.22,81.08,81.11,21849.648458626285,58.3395,58.3683,58.2677,58.2892,21849.6485
2012-01-27 13:00:00,81.14,81.29,81.12,81.26,15359.65386695511,58.3108,58.4186,58.2964,58.397,15359.6539
2012-01-27 13:10:00,81.26,81.4,81.19,81.35,15035.154137371552,58.397,58.4976,58.3467,58.4617,15035.1541
2012-01-27 13:20:00,81.36,81.38,81.22,81.24,11681.990265008111,58.4689,58.4832,58.3683,58.3826,11681.9903
2012-01-27 13:30:00,81.24,81.48,81.22,81.41,16765.819361817197,58.3826,58.5551,58.3683,58.5048,16765.8194
2012-01-27 13:40:00,81.41,81.55,81.4,81.45,12330.98972417523,58.5048,58.6054,58.4976,58.5336,12330.9897
2012-01-27 13:50:00,81.44,81.49,81.43,81.49,9085.992428339645,58.5264,58.5623,58.5192,58.5623,9085.9924
2012-01-27 14:00:00,81.5,81.58,81.37,81.37,24229.313142239047,58.5695,58.627,58.4761,58.4761,24229.3131
2012-01-27 14:10:00,81.38,81.38,81.28,81.33,10816.657652785289,58.4832,58.4832,58.4114,58.4473,10816.6577
2012-01-27 14:20:00,81.33,81.33,81.22,81.22,31260.140616549485,58.4473,58.4473,58.3683,58.3683,31260.1406
2012-01-27 14:30:00,81.22,81.44,81.22,81.42,13304.488912925906,58.3683,58.5264,58.3683,58.512,13304.4889
2012-01-27 14:40:00,81.45,81.57,81.43,81.57,19145.484045429963,58.5336,58.6198,58.5192,58.6198,19145.484
2012-01-27 14:50:00,81.57,81.62,81.49,81.59,14061.654948620877,58.6198,58.6557,58.5623,58.6342,14061.6549
2012-01-27 15:00:00,81.61,81.66,81.59,81.6,14602.48783126014,58.6485,58.6845,58.6342,58.6413,14602.4878
2012-01-27 15:10:00,81.6,81.84,81.58,81.75,22714.981070849102,58.6413,58.8138,58.627,58.7491,22714.9811
2012-01-27 15:20:00,81.75,81.86,81.73,81.8,27798.8101676582,58.7491,58.8282,58.7348,58.7851,27798.8102
2012-01-27 15:30:00,81.8,81.8,81.71,81.74,25851.81179015684,58.7851,58.7851,58.7204,58.742,25851.8118
2012-01-27 15:40:00,81.74,81.74,81.57,81.61,30178.47485127096,58.742,58.742,58.6198,58.6485,30178.4749
2012-01-27 15:50:00,81.6,81.64,81.54,81.61,65008.11249323958,58.6413,58.6701,58.5982,58.6485,65008.1125
2012-01-30 09:30:00,80.84,81.03,80.69,80.95,37750.13520822066,58.0952,58.2317,57.9874,58.1742,37750.1352
2012-01-30 09:40:00,80.96,81.16,80.9,80.98,26068.14494321255,58.1814,58.3251,58.1383,58.1958,26068.1449
2012-01-30 09:50:00,80.96,81.09,80.83,81.05,13304.488912925906,58.1814,58.2748,58.088,58.2461,13304.4889
2012-01-30 10:00:00,81.07,81.07,80.86,81.0,18604.6511627907,58.2605,58.2605,58.1096,58.2102,18604.6512
2012-01-30 10:10:00,80.99,81.0,80.75,80.78,16224.986479177933,58.203,58.2102,58.0305,58.0521,16224.9865
2012-01-30 10:20:00,80.76,81.0,80.76,80.85,10708.491076257436,58.0377,58.2102,58.0377,58.1024,10708.4911
2012-01-30 10:30:00,80.85,81.0,80.84,80.87,14061.654948620877,58.1024,58.2102,58.0952,58.1167,14061.6549
2012-01-30 10:40:00,80.87,81.06,80.8,81.06,15143.320713899404,58.1167,58.2533,58.0664,58.2533,15143.3207
2012-01-30 10:50:00,81.06,81.2,81.06,81.17,15684.153596538668,58.2533,58.3539,58.2533,58.3323,15684.1536
2012-01-30 11:00:00,81.18,81.26,81.17,81.25,26392.644672796105,58.3395,58.397,58.3323,58.3898,26392.6447
2012-01-30 11:10:00,81.21,81.22,81.06,81.15,9843.158464034614,58.3611,58.3683,58.2533,58.318,9843.1585
2012-01-30 11:20:00,81.22,81.33,81.22,81.28,11898.323418063816,58.3683,58.4473,58.3683,58.4114,11898.3234
2012-01-30 11:30:00,81.28,81.29,81.23,81.28,10383.991346673878,58.4114,58.4186,58.3754,58.4114,10383.9913
2012-01-30 11:40:00,81.27,81.28,81.01,81.03,15143.320713899404,58.4042,58.4114,58.2173,58.2317,15143.3207
2012-01-30 11:50:00,81.01,81.02,80.81,80.86,12871.822606814494,58.2173,58.2245,58.0736,58.1096,12871.8226
2012-01-30 12:00:00,80.88,80.99,80.86,80.97,21416.98215251488,58.1239,58.203,58.1096,58.1886,21416.9822
2012-01-30 12:10:00,80.98,81.0,80.96,80.98,7247.160627366144,58.1958,58.2102,58.1814,58.1958,7247.1606
2012-01-30 12:20:00,80.98,81.08,80.97,81.06,6922.660897782585,58.1958,58.2677,58.1886,58.2533,6922.6609
2012-01-30 12:30:00,81.09,81.14,81.06,81.08,5083.829096809086,58.2748,58.3108,58.2533,58.2677,5083.8291
2012-01-30 12:40:00,81.06,81.1,81.02,81.08,6814.494321254732,58.2533,58.282,58.2245,58.2677,6814.4943
2012-01-30 12:50:00,81.07,81.23,81.05,81.23,5624.66197944835,58.2605,58.3754,58.2461,58.3754,5624.662
2012-01-30 13:00:00,81.23,81.25,81.17,81.17,8328.826392644673,58.3754,58.3898,58.3323,58.3323,8328.8264
2012-01-30 13:10:00,81.14,81.17,81.09,81.12,12114.656571119524,58.3108,58.3323,58.2748,58.2964,12114.6566
2012-01-30 13:20:00,81.12,81.24,81.12,81.24,14602.48783126014,58.2964,58.3826,58.2964,58.3826,14602.4878
2012-01-30 13:30:00,81.24,81.4,81.24,81.38,10708.491076257436,58.3826,58.4976,58.3826,58.4832,10708.4911
2012-01-30 13:40:00,81.37,81.49,81.37,81.49,9194.159004867495,58.4761,58.5623,58.4761,58.5623,9194.159
2012-01-30 13:50:00,81.49,81.53,81.42,81.51,8436.992969172525,58.5623,58.591,58.512,58.5767,8436.993
2012-01-30 14:00:00,81.51,81.58,81.48,81.58,14277.98810167658,58.5767,58.627,58.5551,58.627,14277.9881
2012-01-30 14:10:00,81.57,81.71,81.56,81.65,15143.320713899404,58.6198,58.7204,58.6126,58.6773,15143.3207
2012-01-30 14:20:00,81.63,81.72,81.62,81.63,6598.161168199026,58.6629,58.7276,58.6557,58.6629,6598.1612
2012-01-30 14:30:00,81.65,81.67,81.61,81.63,32233.63980530016,58.6773,58.6917,58.6485,58.6629,32233.6398
2012-01-30 14:40:00,81.63,81.7,81.6,81.61,17955.65170362358,58.6629,58.7132,58.6413,58.6485,17955.6517
2012-01-30 14:50:00,81.63,81.65,81.56,81.61,17955.65170362358,58.6629,58.6773,58.6126,58.6485,17955.6517
2012-01-30 15:00:00,81.62,81.65,81.55,81.59,28772.30935640887,58.6557,58.6773,58.6054,58.6342,28772.3094
2012-01-30 15:10:00,81.62,81.67,81.6,81.61,26717.144402379665,58.6557,58.6917,58.6413,58.6485,26717.1444
2012-01-30 15:20:00,81.61,81.67,81.57,81.61,17198.48566792861,58.6485,58.6917,58.6198,58.6485,17198.4857
2012-01-30 15:30:00,81.62,81.67,81.49,81.5,33315.30557057869,58.6557,58.6917,58.5623,58.5695,33315.3056
2012-01-30 15:40:00,81.53,81.63,81.5,81.61,40237.96646836127,58.591,58.6629,58.5695,58.6485,40237.9665
2012-01-30 15:50:00,81.62,81.72,81.55,81.64,120281.2330989724,58.6557,58.7276,58.6054,58.6701,120281.2331
2012-01-31 09:30:00,82.01,82.19,81.98,82.16,44131.96322336398,58.936,59.0653,58.9144,59.0438,44131.9632
2012-01-31 09:40:00,82.14,82.14,81.74,81.78,34288.80475932937,59.0294,59.0294,58.742,58.7707,34288.8048
2012-01-31 09:50:00,81.78,81.98,81.6,81.81,41968.63169280692,58.7707,58.9144,58.6413,58.7923,41968.6317
2012-01-31 10:00:00,81.95,81.95,81.64,81.75,55164.95402920497,58.8929,58.8929,58.6701,58.7491,55164.954
2012-01-31 10:10:00,81.77,81.81,81.71,81.74,29853.9751216874,58.7635,58.7923,58.7204,58.742,29853.9751
2012-01-31 10:20:00,81.76,81.83,81.71,81.77,17198.48566792861,58.7563,58.8066,58.7204,58.7635,17198.4857
2012-01-31 10:30:00,81.77,81.81,81.71,81.79,42617.63115197404,58.7635,58.7923,58.7204,58.7779,42617.6312
2012-01-31 10:40:00,81.78,81.81,81.61,81.63,22606.814494321254,58.7707,58.7923,58.6485,58.6629,22606.8145
2012-01-31 10:50:00,81.64,81.7,81.5,81.6,48999.45916711736,58.6701,58.7132,58.5695,58.6413,48999.4592
2012-01-31 11:00:00,81.65,81.77,81.57,81.62,38290.968090859926,58.6773,58.7635,58.6198,58.6557,38290.9681
2012-01-31 11:10:00,81.63,81.64,81.27,81.39,65873.44510546241,58.6629,58.6701,58.4042,58.4904,65873.4451
2012-01-31 11:20:00,81.39,81.44,81.31,81.35,23363.980530016222,58.4904,58.5264,58.4329,58.4617,23363.9805
2012-01-31 11:30:00,81.37,81.38,81.18,81.36,13088.1557598702,58.4761,58.4832,58.3395,58.4689,13088.1558
2012-01-31 11:40:00,81.37,81.38,81.22,81.25,11573.82368848026,58.4761,58.4832,58.3683,58.3898,11573.8237
2012-01-31 11:50:00,81.27,81.33,81.09,81.16,14710.654407787992,58.4042,58.4473,58.2748,58.3251,14710.6544
2012-01-31 12:00:00,81.15,81.21,81.07,81.15,11357.490535424551,58.318,58.3611,58.2605,58.318,11357.4905
2012-01-31 12:10:00,81.15,81.27,81.03,81.27,20443.4829637642,58.318,58.4042,58.2317,58.4042,20443.483
2012-01-31 12:20:00,81.22,81.26,81.13,81.18,8004.326663061114,58.3683,58.397,58.3036,58.3395,8004.3267
2012-01-31 12:30:00,81.19,81.25,81.19,81.23,7679.826933477555,58.3467,58.3898,58.3467,58.3754,7679.8269
2012-01-31 12:40:00,81.22,81.22,81.12,81.17,12006.489994591671,58.3683,58.3683,58.2964,58.3323,12006.49
2012-01-31 12:50:00,81.16,81.24,81.12,81.13,17522.98539751217,58.3251,58.3826,58.2964,58.3036,17522.9854
2012-01-31 13:00:00,81.13,81.26,81.12,81.25,12547.322877230936,58.3036,58.397,58.2964,58.3898,12547.3229
2012-01-31 13:10:00,81.25,81.34,81.24,81.34,24229.313142239047,58.3898,58.4545,58.3826,58.4545,24229.3131
2012-01-31 13:20:00,81.36,81.36,81.22,81.22,13196.322336398052,58.4689,58.4689,58.3683,58.3683,13196.3223
2012-01-31 13:30:00,81.24,81.25,80.98,80.98,14710.654407787992,58.3826,58.3898,58.1958,58.1958,14710.6544
2012-01-31 13:40:00,80.96,80.99,80.87,80.88,24986.47917793402,58.1814,58.203,58.1167,58.1239,24986.4792
2012-01-31 13:50:00,80.87,80.99,80.86,80.91,28988.64250946457,58.1167,58.203,58.1096,58.1455,28988.6425
2012-01-31 14:00:00,80.92,80.96,80.88,80.9,22606.814494321254,58.1527,58.1814,58.1239,58.1383,22606.8145
2012-01-31 14:10:00,80.91,81.18,80.9,81.18,32990.80584099513,58.1455,58.3395,58.1383,58.3395,32990.8058
2012-01-31 14:20:00,81.19,81.3,81.17,81.19,33747.9718766901,58.3467,58.4258,58.3323,58.3467,33747.9719
2012-01-31 14:30:00,81.19,81.24,81.09,81.12,18820.984315846403,58.3467,58.3826,58.2748,58.2964,18820.9843
2012-01-31 14:40:00,81.13,81.13,80.99,81.01,27149.81070849108,58.3036,58.3036,58.203,58.2173,27149.8107
2012-01-31 14:50:00,81.01,81.33,81.01,81.3,24012.979989183343,58.2173,58.4473,58.2173,58.4258,24012.98
2012-01-31 15:00:00,81.28,81.36,81.2,81.36,17306.65224445646,58.4114,58.4689,58.3539,58.4689,17306.6522
2012-01-31 15:10:00,81.36,81.42,81.27,81.37,17955.65170362358,58.4689,58.512,58.4042,58.4761,17955.6517
2012-01-31 15:20:00,81.37,81.46,81.28,81.46,20984.31584640346,58.4761,58.5407,58.4114,58.5407,20984.3158
2012-01-31 15:30:00,81.45,81.5,81.34,81.4,30394.808004326664,58.5336,58.5695,58.4545,58.4976,30394.808
2012-01-31 15:40:00,81.39,81.47,81.35,81.35,37641.968631692806,58.4904,58.5479,58.4617,58.4617,37641.9686
2012-01-31 15:50:00,81.34,81.54,81.28,81.38,109464.57544618713,58.4545,58.5982,58.4114,58.4832,109464.5754
2012-02-01 09:30:00,82.27,82.84,82.16,82.62,75392.10383991347,59.1228,59.5325,59.0438,59.3744,75392.1038
2012-02-01 09:40:00,82.66,82.67,82.46,82.49,24878.312601406164,59.4031,59.4103,59.2594,59.2809,24878.3126
2012-02-01 09:50:00,82.55,82.67,82.37,82.65,33315.30557057869,59.3241,59.4103,59.1947,59.3959,33315.3056
2012-02-01 10:00:00,82.62,82.91,82.44,82.9,37750.13520822066,59.3744,59.5828,59.245,59.5756,37750.1352
2012-02-01 10:10:00,82.94,83.05,82.92,82.99,24445.64629529475,59.6043,59.6834,59.59,59.6403,24445.6463
2012-02-01 10:20:00,82.98,83.05,82.93,82.96,21416.98215251488,59.6331,59.6834,59.5971,59.6187,21416.9822
2012-02-01 10:30:00,82.96,83.01,82.86,82.93,28555.97620335316,59.6187,59.6546,59.5468,59.5971,28555.9762
2012-02-01 10:40:00,82.96,83.0,82.85,82.88,25094.64575446187,59.6187,59.6474,59.5397,59.5612,25094.6458
2012-02-01 10:50:00,82.95,83.0,82.89,82.97,13196.322336398052,59.6115,59.6474,59.5684,59.6259,13196.3223
2012-02-01 11:00:00,82.99,83.08,82.96,83.05,26176.3115197404,59.6403,59.7049,59.6187,59.6834,26176.3115
2012-02-01 11:10:00,83.05,83.1,82.96,83.0,51487.290427257976,59.6834,59.7193,59.6187,59.6474,51487.2904
2012-02-01 11:20:00,83.01,83.02,82.94,82.97,40454.29962141698,59.6546,59.6618,59.6043,59.6259,40454.2996
2012-02-01 11:30:00,82.99,83.02,82.95,82.96,24337.4797187669,59.6403,59.6618,59.6115,59.6187,24337.4797
2012-02-01 11:40:00,82.96,83.02,82.89,82.95,16224.986479177933,59.6187,59.6618,59.5684,59.6115,16224.9865
2012-02-01 11:50:00,82.95,83.02,82.94,82.94,12114.656571119524,59.6115,59.6618,59.6043,59.6043,12114.6566
2012-02-01 12:00:00,82.94,83.01,82.93,82.96,16873.98593834505,59.6043,59.6546,59.5971,59.6187,16873.9859
2012-02-01 12:10:00,82.94,82.96,82.84,82.93,6165.494862087615,59.6043,59.6187,59.5325,59.5971,6165.4949
2012-02-01 12:20:00,82.95,83.01,82.95,82.98,14386.154678204435,59.6115,59.6546,59.6115,59.6331,14386.1547
2012-02-01 12:30:00,82.99,83.0,82.9,82.93,13088.1557598702,59.6403,59.6474,59.5756,59.5971,13088.1558
2012-02-01 12:40:00,82.9,82.9,82.8,82.8,14710.654407787992,59.5756,59.5756,59.5037,59.5037,14710.6544
2012-02-01 12:50:00,82.81,82.81,82.69,82.74,20659.8161168199,59.5109,59.5109,59.4247,59.4606,20659.8161
2012-02-01 13:00:00,82.73,82.84,82.68,82.84,19578.15035154137,59.4534,59.5325,59.4175,59.5325,19578.1504
2012-02-01 13:10:00,82.81,82.84,82.77,82.84,10600.324499729582,59.5109,59.5325,59.4822,59.5325,10600.3245
2012-02-01 13:20:00,82.84,82.89,82.76,82.83,15035.154137371552,59.5325,59.5684,59.475,59.5253,15035.1541
2012-02-01 13:30:00,82.84,82.91,82.76,82.91,22823.14764737696,59.5325,59.5828,59.475,59.5828,22823.1476
2012-02-01 13:40:00,82.86,82.86,82.68,82.72,28015.14332071389,59.5468,59.5468,59.4175,59.4462,28015.1433
2012-02-01 13:50:00,82.74,82.96,82.72,82.91,14169.821525148727,59.4606,59.6187,59.4462,59.5828,14169.8215
2012-02-01 14:00:00,82.95,83.08,82.93,83.08,18280.15143320714,59.6115,59.7049,59.5971,59.7049,18280.1514
2012-02-01 14:10:00,83.07,83.16,83.06,83.1,15035.154137371552,59.6978,59.7624,59.6906,59.7193,15035.1541
2012-02-01 14:20:00,83.08,83.08,82.96,83.05,15684.153596538668,59.7049,59.7049,59.6187,59.6834,15684.1536
2012-02-01 14:30:00,83.07,83.1,82.96,83.04,18388.31800973499,59.6978,59.7193,59.6187,59.6762,18388.318
2012-02-01 14:40:00,83.08,83.16,82.92,82.93,14386.154678204435,59.7049,59.7624,59.59,59.5971,14386.1547
2012-02-01 14:50:00,82.92,82.99,82.84,82.84,37533.80205516495,59.59,59.6403,59.5325,59.5325,37533.8021
2012-02-01 15:00:00,82.85,82.95,82.73,82.75,48134.12655489454,59.5397,59.6115,59.4534,59.4678,48134.1266
2012-02-01 15:10:00,82.78,82.78,82.69,82.7,46403.46133044889,59.4893,59.4893,59.4247,59.4319,46403.4613
2012-02-01 15:20:00,82.68,82.7,82.52,82.52,29096.809085992427,59.4175,59.4319,59.3025,59.3025,29096.8091
2012-02-01 15:30:00,82.53,82.58,82.52,82.56,38074.63493780421,59.3097,59.3456,59.3025,59.3312,38074.6349
2012-02-01 15:40:00,82.56,82.59,82.51,82.51,53758.788534342886,59.3312,59.3528,59.2953,59.2953,53758.7885
2012-02-01 15:50:00,82.5,82.63,82.46,82.58,151108.70740941048,59.2881,59.3816,59.2594,59.3456,151108.7074
2012-02-02 09:30:00,82.82,82.93,82.63,82.69,31584.640346133045,59.5181,59.5971,59.3816,59.4247,31584.6403
2012-02-02 09:40:00,82.6,82.65,82.49,82.57,28555.97620335316,59.36,59.3959,59.2809,59.3384,28555.9762
2012-02-02 09:50:00,82.56,82.61,82.42,82.55,34829.63764196863,59.3312,59.3672,59.2306,59.3241,34829.6376
2012-02-02 10:00:00,82.56,82.67,82.54,82.61,33639.80530016225,59.3312,59.4103,59.3169,59.3672,33639.8053
2012-02-02 10:10:00,82.62,82.74,82.59,82.64,10708.491076257436,59.3744,59.4606,59.3528,59.3887,10708.4911
2012-02-02 10:20:00,82.62,82.64,82.32,82.34,41535.96538669551,59.3744,59.3887,59.1588,59.1731,41535.9654
2012-02-02 10:30:00,82.34,82.44,82.26,82.44,22823.14764737696,59.1731,59.245,59.1157,59.245,22823.1476
2012-02-02 10:40:00,82.46,82.71,82.46,82.71,17739.318550567874,59.2594,59.439,59.2594,59.439,17739.3186
2012-02-02 10:50:00,82.71,82.77,82.59,82.59,15575.987020010816,59.439,59.4822,59.3528,59.3528,15575.987
2012-02-02 11:00:00,82.6,82.67,82.52,82.52,8977.82585181179,59.36,59.4103,59.3025,59.3025,8977.8259
2012-02-02 11:10:00,82.53,82.53,82.3,82.31,11357.490535424551,59.3097,59.3097,59.1444,59.1516,11357.4905
2012-02-02 11:20:00,82.32,82.43,82.31,82.42,29853.9751216874,59.1588,59.2378,59.1516,59.2306,29853.9751
2012-02-02 11:30:00,82.4,82.45,82.33,82.36,21200.648999459165,59.2163,59.2522,59.166,59.1875,21200.649
2012-02-02 11:40:00,82.36,82.42,82.36,82.4,28231.47647376961,59.1875,59.2306,59.1875,59.2163,28231.4765
2012-02-02 11:50:00,82.44,82.48,82.36,82.37,36884.80259599783,59.245,59.2738,59.1875,59.1947,36884.8026
2012-02-02 12:00:00,82.39,82.43,82.37,82.37,39264.4672796106,59.2091,59.2378,59.1947,59.1947,39264.4673
2012-02-02 12:10:00,82.34,82.34,82.2,82.24,19902.65008112493,59.1731,59.1731,59.0725,59.1013,19902.6501
2012-02-02 12:20:00,82.22,82.31,82.19,82.26,15143.320713899404,59.0869,59.1516,59.0653,59.1157,15143.3207
2012-02-02 12:30:00,82.27,82.28,82.14,82.21,22931.31422390481,59.1228,59.13,59.0294,59.0797,22931.3142
2012-02-02 12:40:00,82.21,82.32,82.2,82.29,12979.989183342346,59.0797,59.1588,59.0725,59.1372,12979.9892
2012-02-02 12:50:00,82.31,82.36,82.24,82.36,14926.9875608437,59.1516,59.1875,59.1013,59.1875,14926.9876
2012-02-02 13:00:00,82.36,82.39,82.33,82.35,16765.819361817197,59.1875,59.2091,59.166,59.1803,16765.8194
2012-02-02 13:10:00,82.38,82.44,82.34,82.42,9626.825310978908,59.2019,59.245,59.1731,59.2306,9626.8253
2012-02-02 13:20:00,82.42,82.43,82.38,82.38,11573.82368848026,59.2306,59.2378,59.2019,59.2019,11573.8237
2012-02-02 13:30:00,82.39,82.48,82.38,82.42,22606.814494321254,59.2091,59.2738,59.2019,59.2306,22606.8145
2012-02-02 13:40:00,82.39,82.42,82.33,82.39,7247.160627366144,59.2091,59.2306,59.166,59.2091,7247.1606
2012-02-02 13:50:00,82.35,82.35,82.3,82.31,7787.993510005408,59.1803,59.1803,59.1444,59.1516,7787.9935
2012-02-02 14:00:00,82.31,82.32,82.28,82.29,6922.660897782585,59.1516,59.1588,59.13,59.1372,6922.6609
2012-02-02 14:10:00,82.28,82.29,82.17,82.19,10924.824229313142,59.13,59.1372,59.051,59.0653,10924.8242
2012-02-02 14:20:00,82.18,82.18,82.02,82.02,9626.825310978908,59.0582,59.0582,58.9432,58.9432,9626.8253
2012-02-02 14:30:00,82.02,82.21,82.0,82.19,17198.48566792861,58.9432,59.0797,58.9288,59.0653,17198.4857
2012-02-02 14:40:00,82.19,82.21,82.09,82.13,18712.81773931855,59.0653,59.0797,58.9935,59.0222,18712.8177
2012-02-02 14:50:00,82.11,82.12,82.05,82.1,7571.660356949702,59.0079,59.015,58.9647,59.0007,7571.6604
2012-02-02 15:00:00,82.1,82.11,82.05,82.05,11032.990805840996,59.0007,59.0079,58.9647,58.9647,11032.9908
2012-02-02 15:10:00,82.04,82.1,82.02,82.03,15359.65386695511,58.9576,59.0007,58.9432,58.9504,15359.6539
2012-02-02 15:20:00,82.02,82.04,81.96,81.99,24661.97944835046,58.9432,58.9576,58.9001,58.9216,24661.9794
2012-02-02 15:30:00,82.01,82.02,81.95,81.97,27149.81070849108,58.936,58.9432,58.8929,58.9072,27149.8107
2012-02-02 15:40:00,81.96,82.0,81.9,81.92,22174.14818820984,58.9001,58.9288,58.8569,58.8713,22174.1482
2012-02-02 15:50:00,81.91,81.96,81.84,81.9,84586.26284478095,58.8641,58.9001,58.8138,58.8569,84586.2628
2012-02-03 09:30:00,83.06,83.06,82.76,82.91,44131.96322336398,59.6906,59.6906,59.475,59.5828,44131.9632
2012-02-03 09:40:00,82.91,82.99,82.76,82.98,18929.15089237425,59.5828,59.6403,59.475,59.6331,18929.1509
2012-02-03 09:50:00,82.99,82.99,82.92,82.98,17739.318550567874,59.6403,59.6403,59.59,59.6331,17739.3186
2012-02-03 10:00:00,82.98,83.49,82.98,83.47,66197.94483504597,59.6331,59.9996,59.6331,59.9852,66197.9448
2012-02-03 10:10:00,83.5,83.57,83.23,83.23,36235.80313683072,60.0068,60.0571,59.8127,59.8127,36235.8031
2012-02-03 10:20:00,83.25,83.34,83.06,83.15,23688.480259599783,59.8271,59.8918,59.6906,59.7552,23688.4803
2012-02-03 10:30:00,83.14,83.51,83.13,83.48,67387.77717685235,59.7481,60.014,59.7409,59.9924,67387.7772
2012-02-03 10:40:00,83.47,83.67,83.35,83.37,90968.09085992428,59.9852,60.1289,59.899,59.9133,90968.0909
2012-02-03 10:50:00,83.39,83.49,83.36,83.41,39588.96700919416,59.9277,59.9996,59.9062,59.9421,39588.967
2012-02-03 11:00:00,83.43,83.43,83.19,83.19,17198.48566792861,59.9565,59.9565,59.784,59.784,17198.4857
2012-02-03 11:10:00,83.16,83.24,83.11,83.11,13304.488912925906,59.7624,59.8199,59.7265,59.7265,13304.4889
2012-02-03 11:20:00,83.12,83.32,83.12,83.25,17739.318550567874,59.7337,59.8774,59.7337,59.8271,17739.3186
2012-02-03 11:30:00,83.25,83.33,83.21,83.21,11465.657111952409,59.8271,59.8846,59.7984,59.7984,11465.6571
2012-02-03 11:40:00,83.24,83.25,83.13,83.13,11898.323418063816,59.8199,59.8271,59.7409,59.7409,11898.3234
2012-02-03 11:50:00,83.12,83.14,83.01,83.01,24445.64629529475,59.7337,59.7481,59.6546,59.6546,24445.6463
2012-02-03 12:00:00,82.99,83.17,82.99,83.14,11898.323418063816,59.6403,59.7696,59.6403,59.7481,11898.3234
2012-02-03 12:10:00,83.12,83.12,82.96,82.96,11465.657111952409,59.7337,59.7337,59.6187,59.6187,11465.6571
2012-02-03 12:20:00,82.95,83.08,82.91,83.06,10492.15792320173,59.6115,59.7049,59.5828,59.6906,10492.1579
2012-02-03 12:30:00,83.07,83.11,83.0,83.0,11032.990805840996,59.6978,59.7265,59.6474,59.6474,11032.9908
2012-02-03 12:40:00,82.99,83.11,82.97,83.06,12006.489994591671,59.6403,59.7265,59.6259,59.6906,12006.49
2012-02-03 12:50:00,83.06,83.08,82.98,82.98,14386.154678204435,59.6906,59.7049,59.6331,59.6331,14386.1547
2012-02-03 13:00:00,83.02,83.15,83.02,83.04,17090.319091400757,59.6618,59.7552,59.6618,59.6762,17090.3191
2012-02-03 13:10:00,83.05,83.13,82.99,83.04,9410.4921579232,59.6834,59.7409,59.6403,59.6762,9410.4922
2012-02-03 13:20:00,83.05,83.16,83.05,83.13,13628.988642509465,59.6834,59.7624,59.6834,59.7409,13628.9886
2012-02-03 13:30:00,83.12,83.17,83.08,83.17,11032.990805840996,59.7337,59.7696,59.7049,59.7696,11032.9908
2012-02-03 13:40:00,83.17,83.21,83.12,83.19,15792.320173066522,59.7696,59.7984,59.7337,59.784,15792.3202
2012-02-03 13:50:00,83.19,83.42,83.19,83.42,62628.44780962682,59.784,59.9493,59.784,59.9493,62628.4478
2012-02-03 14:00:00,83.42,83.51,83.39,83.42,58301.78474851271,59.9493,60.014,59.9277,59.9493,58301.7847
2012-02-03 14:10:00,83.42,83.56,83.37,83.56,15359.65386695511,59.9493,60.0499,59.9133,60.0499,15359.6539
2012-02-03 14:20:00,83.55,83.59,83.44,83.56,62087.61492698756,60.0427,60.0714,59.9637,60.0499,62087.6149
2012-02-03 14:30:00,83.56,83.66,83.53,83.62,24445.64629529475,60.0499,60.1218,60.0283,60.093,24445.6463
2012-02-03 14:40:00,83.6,83.66,83.59,83.63,23688.480259599783,60.0786,60.1218,60.0714,60.1002,23688.4803
2012-02-03 14:50:00,83.63,83.63,83.55,83.61,33856.13845321796,60.1002,60.1002,60.0427,60.0858,33856.1385
2012-02-03 15:00:00,83.59,83.63,83.56,83.56,34396.97133585722,60.0714,60.1002,60.0499,60.0499,34396.9713
2012-02-03 15:10:00,83.55,83.62,83.55,83.58,27906.97674418605,60.0427,60.093,60.0427,60.0643,27906.9767
2012-02-03 15:20:00,83.58,83.61,83.35,83.39,51703.62358031368,60.0643,60.0858,59.899,59.9277,51703.6236
2012-02-03 15:30:00,83.4,83.43,83.38,83.4,26392.644672796105,59.9349,59.9565,59.9205,59.9349,26392.6447
2012-02-03 15:40:00,83.4,83.62,83.38,83.62,86208.76149269876,59.9349,60.093,59.9205,60.093,86208.7615
2012-02-03 15:50:00,83.62,83.67,83.48,83.58,145375.8788534343,60.093,60.1289,59.9924,60.0643,145375.8789
2012-02-06 09:30:00,83.08,83.22,82.92,83.08,40670.63277447269,59.7049,59.8056,59.59,59.7049,40670.6328
2012-02-06 09:40:00,83.08,83.15,82.89,82.91,22714.981070849102,59.7049,59.7552,59.5684,59.5828,22714.9811
2012-02-06 09:50:00,82.93,82.97,82.77,82.84,23796.646836127635,59.5971,59.6259,59.4822,59.5325,23796.6468
2012-02-06 10:00:00,82.84,83.0,82.79,82.97,12655.489453758788,59.5325,59.6474,59.4965,59.6259,12655.4895
2012-02-06 10:10:00,82.96,83.0,82.87,82.91,10708.491076257436,59.6187,59.6474,59.554,59.5828,10708.4911
2012-02-06 10:20:00,82.88,82.95,82.84,82.91,5949.161709031909,59.5612,59.6115,59.5325,59.5828,5949.1617
2012-02-06 10:30:00,82.9,83.02,82.9,82.96,14386.154678204435,59.5756,59.6618,59.5756,59.6187,14386.1547
2012-02-06 10:40:00,82.95,82.95,82.82,82.88,16873.98593834505,59.6115,59.6115,59.5181,59.5612,16873.9859
2012-02-06 10:50:00,82.87,82.97,82.84,82.96,3893.996755002704,59.554,59.6259,59.5325,59.6187,3893.9968
2012-02-06 11:00:00,82.98,83.08,82.95,83.03,12006.489994591671,59.6331,59.7049,59.6115,59.669,12006.49
2012-02-06 11:10:00,83.05,83.12,83.05,83.11,4326.663061114115,59.6834,59.7337,59.6834,59.7265,4326.6631
2012-02-06 11:20:00,83.08,83.14,83.07,83.08,6598.161168199026,59.7049,59.7481,59.6978,59.7049,6598.1612
2012-02-06 11:30:00,83.08,83.08,82.87,82.88,10600.324499729582,59.7049,59.7049,59.554,59.5612,10600.3245
2012-02-06 11:40:00,82.88,83.07,82.85,83.04,12330.98972417523,59.5612,59.6978,59.5397,59.6762,12330.9897
2012-02-06 11:50:00,83.04,83.04,82.85,82.96,13304.488912925906,59.6762,59.6762,59.5397,59.6187,13304.4889
2012-02-06 12:00:00,82.97,82.97,82.85,82.89,6489.994591671173,59.6259,59.6259,59.5397,59.5684,6489.9946
2012-02-06 12:10:00,82.9,82.9,82.84,82.89,8761.492698756085,59.5756,59.5756,59.5325,59.5684,8761.4927
2012-02-06 12:20:00,82.86,82.91,82.84,82.88,4542.9962141698215,59.5468,59.5828,59.5325,59.5612,4542.9962
2012-02-06 12:30:00,82.86,83.04,82.84,83.04,43374.797187669006,59.5468,59.6762,59.5325,59.6762,43374.7972
2012-02-06 12:40:00,82.99,83.03,82.96,83.02,8220.65981611682,59.6403,59.669,59.6187,59.6618,8220.6598
2012-02-06 12:50:00,83.02,83.08,82.97,83.05,10708.491076257436,59.6618,59.7049,59.6259,59.6834,10708.4911
2012-02-06 13:00:00,83.06,83.09,83.05,83.06,7787.993510005408,59.6906,59.7121,59.6834,59.6906,7787.9935
2012-02-06 13:10:00,83.08,83.08,83.04,83.07,10167.658193618172,59.7049,59.7049,59.6762,59.6978,10167.6582
2012-02-06 13:20:00,83.04,83.04,82.97,82.98,11790.156841535963,59.6762,59.6762,59.6259,59.6331,11790.1568
2012-02-06 13:30:00,82.99,83.05,82.98,82.98,9194.159004867495,59.6403,59.6834,59.6331,59.6331,9194.159
2012-02-06 13:40:00,82.98,83.03,82.96,82.96,6598.161168199026,59.6331,59.669,59.6187,59.6187,6598.1612
2012-02-06 13:50:00,82.99,83.03,82.93,82.94,6273.661438615468,59.6403,59.669,59.5971,59.6043,6273.6614
2012-02-06 14:00:00,82.92,82.93,82.88,82.9,6057.328285559762,59.59,59.5971,59.5612,59.5756,6057.3283
2012-02-06 14:10:00,82.88,82.94,82.88,82.92,4434.8296376419685,59.5612,59.6043,59.5612,59.59,4434.8296
2012-02-06 14:20:00,82.92,82.96,82.87,82.94,21849.648458626285,59.59,59.6187,59.554,59.6043,21849.6485
2012-02-06 14:30:00,82.92,82.98,82.91,82.96,5732.828555976204,59.59,59.6331,59.5828,59.6187,5732.8286
2012-02-06 14:40:00,82.98,82.98,82.88,82.94,13196.322336398052,59.6331,59.6331,59.5612,59.6043,13196.3223
2012-02-06 14:50:00,82.93,82.93,82.85,82.85,13196.322336398052,59.5971,59.5971,59.5397,59.5397,13196.3223
2012-02-06 15:00:00,82.87,83.02,82.86,82.98,10275.824770146024,59.554,59.6618,59.5468,59.6331,10275.8248
2012-02-06 15:10:00,82.98,83.03,82.96,83.01,12114.656571119524,59.6331,59.669,59.6187,59.6546,12114.6566
2012-02-06 15:20:00,83.03,83.1,83.03,83.05,16873.98593834505,59.669,59.7193,59.669,59.6834,16873.9859
2012-02-06 15:30:00,83.06,83.07,83.0,83.01,16116.81990265008,59.6906,59.6978,59.6474,59.6546,16116.8199
2012-02-06 15:40:00,83.02,83.09,82.98,83.05,34180.638182801515,59.6618,59.7121,59.6331,59.6834,34180.6382
2012-02-06 15:50:00,83.05,83.15,83.01,83.11,84478.09626825311,59.6834,59.7552,59.6546,59.7265,84478.0963
2012-02-07 09:30:00,82.8,83.07,82.76,82.85,21308.81557598702,59.5037,59.6978,59.475,59.5397,21308.8156
2012-02-07 09:40:00,82.95,82.95,82.58,82.61,29096.809085992427,59.6115,59.6115,59.3456,59.3672,29096.8091
2012-02-07 09:50:00,82.61,82.68,82.39,82.43,38399.13466738778,59.3672,59.4175,59.2091,59.2378,38399.1347
2012-02-07 10:00:00,82.47,82.57,82.35,82.57,22174.14818820984,59.2666,59.3384,59.1803,59.3384,22174.1482
2012-02-07 10:10:00,82.57,82.88,82.57,82.87,11898.323418063816,59.3384,59.5612,59.3384,59.554,11898.3234
2012-02-07 10:20:00,82.87,83.02,82.84,82.97,21092.48242293132,59.554,59.6618,59.5325,59.6259,21092.4824
2012-02-07 10:30:00,82.98,83.11,82.92,82.94,21633.315305570577,59.6331,59.7265,59.59,59.6043,21633.3153
2012-02-07 10:40:00,82.96,83.02,82.94,83.01,15467.820443482964,59.6187,59.6618,59.6043,59.6546,15467.8204
2012-02-07 10:50:00,83.02,83.21,83.01,83.21,8112.493239588966,59.6618,59.7984,59.6546,59.7984,8112.4932
2012-02-07 11:00:00,83.2,83.33,83.15,83.33,13737.155219037317,59.7912,59.8846,59.7552,59.8846,13737.1552
2012-02-07 11:10:00,83.34,83.34,83.25,83.33,7896.160086533261,59.8918,59.8918,59.8271,59.8846,7896.1601
2012-02-07 11:20:00,83.33,83.43,83.33,83.43,5300.162249864791,59.8846,59.9565,59.8846,59.9565,5300.1622
2012-02-07 11:30:00,83.43,83.45,83.36,83.42,10167.658193618172,59.9565,59.9708,59.9062,59.9493,10167.6582
2012-02-07 11:40:00,83.41,83.43,83.36,83.36,4759.329367225527,59.9421,59.9565,59.9062,59.9062,4759.3294
2012-02-07 11:50:00,83.36,83.36,83.23,83.25,4651.162790697675,59.9062,59.9062,59.8127,59.8271,4651.1628
2012-02-07 12:00:00,83.25,83.28,83.21,83.24,5732.828555976204,59.8271,59.8487,59.7984,59.8199,5732.8286
2012-02-07 12:10:00,83.21,83.26,83.18,83.2,12006.489994591671,59.7984,59.8343,59.7768,59.7912,12006.49
2012-02-07 12:20:00,83.19,83.21,83.11,83.14,9085.992428339645,59.784,59.7984,59.7265,59.7481,9085.9924
2012-02-07 12:30:00,83.14,83.21,83.13,83.2,7787.993510005408,59.7481,59.7984,59.7409,59.7912,7787.9935
2012-02-07 12:40:00,83.2,83.21,83.15,83.17,6489.994591671173,59.7912,59.7984,59.7552,59.7696,6489.9946
2012-02-07 12:50:00,83.17,83.21,83.17,83.21,6057.328285559762,59.7696,59.7984,59.7696,59.7984,6057.3283
2012-02-07 13:00:00,83.2,83.23,83.17,83.19,23039.480800432662,59.7912,59.8127,59.7696,59.784,23039.4808
2012-02-07 13:10:00,83.19,83.2,83.07,83.08,13953.488372093025,59.784,59.7912,59.6978,59.7049,13953.4884
2012-02-07 13:20:00,83.08,83.22,83.06,83.2,22498.6479177934,59.7049,59.8056,59.6906,59.7912,22498.6479
2012-02-07 13:30:00,83.21,83.24,83.18,83.19,13737.155219037317,59.7984,59.8199,59.7768,59.784,13737.1552
2012-02-07 13:40:00,83.21,83.25,83.19,83.25,5624.66197944835,59.7984,59.8271,59.784,59.8271,5624.662
2012-02-07 13:50:00,83.27,83.29,83.22,83.28,9734.99188750676,59.8415,59.8559,59.8056,59.8487,9734.9919
2012-02-07 14:00:00,83.32,83.33,83.19,83.21,12330.98972417523,59.8774,59.8846,59.784,59.7984,12330.9897
2012-02-07 14:10:00,83.2,83.21,83.18,83.21,7571.660356949702,59.7912,59.7984,59.7768,59.7984,7571.6604
2012-02-07 14:20:00,83.2,83.21,83.14,83.19,9518.658734451054,59.7912,59.7984,59.7481,59.784,9518.6587
2012-02-07 14:30:00,83.17,83.21,83.16,83.18,12330.98972417523,59.7696,59.7984,59.7624,59.7768,12330.9897
2012-02-07 14:40:00,83.19,83.22,83.18,83.18,16008.653326122228,59.784,59.8056,59.7768,59.7768,16008.6533
2012-02-07 14:50:00,83.18,83.19,83.02,83.06,19253.65062195781,59.7768,59.784,59.6618,59.6906,19253.6506
2012-02-07 15:00:00,83.06,83.21,83.05,83.21,18820.984315846403,59.6906,59.7984,59.6834,59.7984,18820.9843
2012-02-07 15:10:00,83.2,83.29,83.19,83.23,8977.82585181179,59.7912,59.8559,59.784,59.8127,8977.8259
2012-02-07 15:20:00,83.21,83.35,83.21,83.3,15792.320173066522,59.7984,59.899,59.7984,59.863,15792.3202
2012-02-07 15:30:00,83.32,83.39,83.29,83.31,24986.47917793402,59.8774,59.9277,59.8559,59.8702,24986.4792
2012-02-07 15:40:00,83.32,83.37,83.22,83.27,25527.312060573284,59.8774,59.9133,59.8056,59.8415,25527.3121
2012-02-07 15:50:00,83.26,83.31,83.22,83.23,51703.62358031368,59.8343,59.8702,59.8056,59.8127,51703.6236
2012-02-08 09:30:00,83.33,83.4,83.09,83.16,21849.648458626285,59.8846,59.9349,59.7121,59.7624,21849.6485
2012-02-08 09:40:00,83.16,83.43,83.14,83.41,20767.98269334776,59.7624,59.9565,59.7481,59.9421,20767.9827
2012-02-08 09:50:00,83.4,83.49,83.32,83.48,19145.484045429963,59.9349,59.9996,59.8774,59.9924,19145.484
2012-02-08 10:00:00,83.5,83.53,83.41,83.42,28015.14332071389,60.0068,60.0283,59.9421,59.9493,28015.1433
2012-02-08 10:10:00,83.4,83.55,83.4,83.5,16549.486208761493,59.9349,60.0427,59.9349,60.0068,16549.4862
2012-02-08 10:20:00,83.5,83.51,83.24,83.24,4434.8296376419685,60.0068,60.014,59.8199,59.8199,4434.8296
2012-02-08 10:30:00,83.27,83.28,83.12,83.19,29421.308815575987,59.8415,59.8487,59.7337,59.784,29421.3088
2012-02-08 10:40:00,83.21,83.32,83.11,83.3,30719.30773391022,59.7984,59.8774,59.7265,59.863,30719.3077
2012-02-08 10:50:00,83.3,83.32,83.24,83.28,17631.15197404002,59.863,59.8774,59.8199,59.8487,17631.152
2012-02-08 11:00:00,83.29,83.3,83.14,83.21,36668.46944294213,59.8559,59.863,59.7481,59.7984,36668.4694
2012-02-08 11:10:00,83.21,83.33,83.15,83.17,67279.6106003245,59.7984,59.8846,59.7552,59.7696,67279.6106
2012-02-08 11:20:00,83.15,83.34,83.14,83.33,54948.62087614927,59.7552,59.8918,59.7481,59.8846,54948.6209
2012-02-08 11:30:00,83.32,83.39,83.27,83.39,33639.80530016225,59.8774,59.9277,59.8415,59.9277,33639.8053
2012-02-08 11:40:00,83.34,83.4,83.33,83.36,30935.640886965928,59.8918,59.9349,59.8846,59.9062,30935.6409
2012-02-08 11:50:00,83.35,83.46,83.33,83.46,12871.822606814494,59.899,59.978,59.8846,59.978,12871.8226
2012-02-08 12:00:00,83.45,83.54,83.45,83.48,12006.489994591671,59.9708,60.0355,59.9708,59.9924,12006.49
2012-02-08 12:10:00,83.49,83.56,83.44,83.48,12439.156300703082,59.9996,60.0499,59.9637,59.9924,12439.1563
2012-02-08 12:20:00,83.47,83.5,83.45,83.48,10816.657652785289,59.9852,60.0068,59.9708,59.9924,10816.6577
2012-02-08 12:30:00,83.45,83.48,83.43,83.44,9626.825310978908,59.9708,59.9924,59.9565,59.9637,9626.8253
2012-02-08 12:40:00,83.43,83.46,83.39,83.42,12871.822606814494,59.9565,59.978,59.9277,59.9493,12871.8226
2012-02-08 12:50:00,83.37,83.5,83.36,83.46,13088.1557598702,59.9133,60.0068,59.9062,59.978,13088.1558
2012-02-08 13:00:00,83.48,83.52,83.45,83.51,7355.327203893997,59.9924,60.0211,59.9708,60.014,7355.3272
2012-02-08 13:10:00,83.49,83.51,83.32,83.35,28123.30989724175,59.9996,60.014,59.8774,59.899,28123.3099
2012-02-08 13:20:00,83.34,83.44,83.34,83.43,5516.495402920497,59.8918,59.9637,59.8918,59.9565,5516.4954
2012-02-08 13:30:00,83.45,83.48,83.38,83.42,12871.822606814494,59.9708,59.9924,59.9205,59.9493,12871.8226
2012-02-08 13:40:00,83.39,83.42,83.38,83.38,5840.995132504056,59.9277,59.9493,59.9205,59.9205,5840.9951
2012-02-08 13:50:00,83.4,83.44,83.37,83.43,13304.488912925906,59.9349,59.9637,59.9133,59.9565,13304.4889
2012-02-08 14:00:00,83.41,83.46,83.39,83.46,10275.824770146024,59.9421,59.978,59.9277,59.978,10275.8248
2012-02-08 14:10:00,83.46,83.5,83.44,83.5,10816.657652785289,59.978,60.0068,59.9637,60.0068,10816.6577
2012-02-08 14:20:00,83.5,83.65,83.5,83.59,17414.818820984314,60.0068,60.1146,60.0068,60.0714,17414.8188
2012-02-08 14:30:00,83.57,83.64,83.55,83.62,8977.82585181179,60.0571,60.1074,60.0427,60.093,8977.8259
2012-02-08 14:40:00,83.61,83.82,83.57,83.75,17198.48566792861,60.0858,60.2367,60.0571,60.1864,17198.4857
2012-02-08 14:50:00,83.73,83.8,83.71,83.8,17522.98539751217,60.1721,60.2224,60.1577,60.2224,17522.9854
2012-02-08 15:00:00,83.76,83.79,83.73,83.76,31368.307193077337,60.1936,60.2152,60.1721,60.1936,31368.3072
2012-02-08 15:10:00,83.76,83.79,83.72,83.75,17522.98539751217,60.1936,60.2152,60.1649,60.1864,17522.9854
2012-02-08 15:20:00,83.74,83.8,83.67,83.78,24337.4797187669,60.1792,60.2224,60.1289,60.208,24337.4797
2012-02-08 15:30:00,83.78,83.79,83.68,83.72,14818.820984315846,60.208,60.2152,60.1361,60.1649,14818.821
2012-02-08 15:40:00,83.73,83.92,83.72,83.85,62087.61492698756,60.1721,60.3086,60.1649,60.2583,62087.6149
2012-02-08 15:50:00,83.85,83.9,83.81,83.89,42401.29799891833,60.2583,60.2942,60.2295,60.287,42401.298
2012-02-09 09:30:00,84.05,84.06,83.71,83.95,18388.31800973499,60.402,60.4092,60.1577,60.3302,18388.318
2012-02-09 09:40:00,83.89,83.98,83.8,83.8,11573.82368848026,60.287,60.3517,60.2224,60.2224,11573.8237
2012-02-09 09:50:00,83.7,83.97,83.69,83.85,14818.820984315846,60.1505,60.3445,60.1433,60.2583,14818.821
2012-02-09 10:00:00,83.9,83.95,83.85,83.86,41319.6322336398,60.2942,60.3302,60.2583,60.2655,41319.6322
2012-02-09 10:10:00,83.9,83.97,83.86,83.91,13196.322336398052,60.2942,60.3445,60.2655,60.3014,13196.3223
2012-02-09 10:20:00,83.9,83.94,83.67,83.7,35694.97025419145,60.2942,60.323,60.1289,60.1505,35694.9703
2012-02-09 10:30:00,83.65,83.7,83.45,83.51,13845.32179556517,60.1146,60.1505,59.9708,60.014,13845.3218
2012-02-09 10:40:00,83.5,83.65,83.41,83.65,18604.6511627907,60.0068,60.1146,59.9421,60.1146,18604.6512
2012-02-09 10:50:00,83.63,83.72,83.6,83.65,11032.990805840996,60.1002,60.1649,60.0786,60.1146,11032.9908
2012-02-09 11:00:00,83.69,83.74,83.66,83.69,24553.812871822607,60.1433,60.1792,60.1218,60.1433,24553.8129
2012-02-09 11:10:00,83.69,83.77,83.61,83.61,15900.486749594374,60.1433,60.2008,60.0858,60.0858,15900.4867
2012-02-09 11:20:00,83.61,83.74,83.57,83.63,13737.155219037317,60.0858,60.1792,60.0571,60.1002,13737.1552
2012-02-09 11:30:00,83.66,83.69,83.61,83.61,7030.8274743104375,60.1218,60.1433,60.0858,60.0858,7030.8275
2012-02-09 11:40:00,83.62,83.8,83.57,83.79,15359.65386695511,60.093,60.2224,60.0571,60.2152,15359.6539
2012-02-09 11:50:00,83.8,83.96,83.77,83.94,5300.162249864791,60.2224,60.3373,60.2008,60.323,5300.1622
2012-02-09 12:00:00,83.97,84.08,83.85,83.88,19361.817198485667,60.3445,60.4236,60.2583,60.2799,19361.8172
2012-02-09 12:10:00,83.87,83.96,83.85,83.95,9518.658734451054,60.2727,60.3373,60.2583,60.3302,9518.6587
2012-02-09 12:20:00,83.94,84.1,83.94,83.97,14061.654948620877,60.323,60.438,60.323,60.3445,14061.6549
2012-02-09 12:30:00,83.98,84.05,83.96,84.05,8004.326663061114,60.3517,60.402,60.3373,60.402,8004.3267
2012-02-09 12:40:00,84.04,84.18,84.04,84.18,24445.64629529475,60.3948,60.4954,60.3948,60.4954,24445.6463
2012-02-09 12:50:00,84.18,84.18,84.14,84.16,13845.32179556517,60.4954,60.4954,60.4667,60.4811,13845.3218
2012-02-09 13:00:00,84.15,84.25,84.15,84.22,18388.31800973499,60.4739,60.5458,60.4739,60.5242,18388.318
2012-02-09 13:10:00,84.22,84.28,84.21,84.21,7138.994050838291,60.5242,60.5673,60.517,60.517,7138.9941
2012-02-09 13:20:00,84.23,84.37,84.23,84.35,10492.15792320173,60.5314,60.632,60.5314,60.6176,10492.1579
2012-02-09 13:30:00,84.35,84.37,84.3,84.36,12114.656571119524,60.6176,60.632,60.5817,60.6248,12114.6566
2012-02-09 13:40:00,84.36,84.38,84.2,84.22,24012.979989183343,60.6248,60.6392,60.5098,60.5242,24012.98
2012-02-09 13:50:00,84.22,84.31,84.22,84.27,9302.32558139535,60.5242,60.5889,60.5242,60.5601,9302.3256
2012-02-09 14:00:00,84.26,84.31,84.21,84.21,9194.159004867495,60.5529,60.5889,60.517,60.517,9194.159
2012-02-09 14:10:00,84.21,84.27,84.19,84.24,11790.156841535963,60.517,60.5601,60.5026,60.5386,11790.1568
2012-02-09 14:20:00,84.25,84.31,84.24,84.3,8653.32612222823,60.5458,60.5889,60.5386,60.5817,8653.3261
2012-02-09 14:30:00,84.3,84.32,84.28,84.3,12006.489994591671,60.5817,60.5961,60.5673,60.5817,12006.49
2012-02-09 14:40:00,84.3,84.3,84.23,84.23,9194.159004867495,60.5817,60.5817,60.5314,60.5314,9194.159
2012-02-09 14:50:00,84.21,84.23,84.16,84.16,5083.829096809086,60.517,60.5314,60.4811,60.4811,5083.8291
2012-02-09 15:00:00,84.14,84.27,84.11,84.25,12871.822606814494,60.4667,60.5601,60.4451,60.5458,12871.8226
2012-02-09 15:10:00,84.25,84.26,84.17,84.18,9626.825310978908,60.5458,60.5529,60.4883,60.4954,9626.8253
2012-02-09 15:20:00,84.18,84.23,84.15,84.21,21416.98215251488,60.4954,60.5314,60.4739,60.517,21416.9822
2012-02-09 15:30:00,84.2,84.22,84.18,84.21,10924.824229313142,60.5098,60.5242,60.4954,60.517,10924.8242
2012-02-09 15:40:00,84.21,84.21,84.07,84.13,28988.64250946457,60.517,60.517,60.4164,60.4595,28988.6425
2012-02-09 15:50:00,84.14,84.2,84.07,84.18,57220.11898323418,60.4667,60.5098,60.4164,60.4954,57220.119
2012-02-10 09:30:00,83.12,83.26,82.93,83.14,36560.30286641428,59.7337,59.8343,59.5971,59.7481,36560.3029
2012-02-10 09:40:00,83.19,83.26,83.14,83.14,23796.646836127635,59.784,59.8343,59.7481,59.7481,23796.6468
2012-02-10 09:50:00,83.14,83.17,83.01,83.16,35370.470524607896,59.7481,59.7696,59.6546,59.7624,35370.4705
2012-02-10 10:00:00,83.12,83.16,82.86,83.0,51270.95727420227,59.7337,59.7624,59.5468,59.6474,51270.9573
2012-02-10 10:10:00,83.02,83.09,82.88,83.08,30394.808004326664,59.6618,59.7121,59.5612,59.7049,30394.808
2012-02-10 10:20:00,83.05,83.22,83.02,83.17,34829.63764196863,59.6834,59.8056,59.6618,59.7696,34829.6376
2012-02-10 10:30:00,83.17,83.22,83.15,83.18,34072.47160627366,59.7696,59.8056,59.7552,59.7768,34072.4716
2012-02-10 10:40:00,83.19,83.33,83.17,83.31,28339.64305029745,59.784,59.8846,59.7696,59.8702,28339.6431
2012-02-10 10:50:00,83.31,83.5,83.31,83.49,20118.98323418064,59.8702,60.0068,59.8702,59.9996,20118.9832
2012-02-10 11:00:00,83.48,83.51,83.42,83.51,24445.64629529475,59.9924,60.014,59.9493,60.014,24445.6463
2012-02-10 11:10:00,83.52,83.55,83.52,83.54,12763.656030286642,60.0211,60.0427,60.0211,60.0355,12763.656
2012-02-10 11:20:00,83.54,83.55,83.44,83.44,12439.156300703082,60.0355,60.0427,59.9637,59.9637,12439.1563
2012-02-10 11:30:00,83.44,83.48,83.38,83.48,8653.32612222823,59.9637,59.9924,59.9205,59.9924,8653.3261
2012-02-10 11:40:00,83.45,83.51,83.43,83.51,6598.161168199026,59.9708,60.014,59.9565,60.014,6598.1612
2012-02-10 11:50:00,83.49,83.59,83.49,83.5,11465.657111952409,59.9996,60.0714,59.9996,60.0068,11465.6571
2012-02-10 12:00:00,83.5,83.5,83.42,83.46,9843.158464034614,60.0068,60.0068,59.9493,59.978,9843.1585
2012-02-10 12:10:00,83.45,83.48,83.4,83.46,12763.656030286642,59.9708,59.9924,59.9349,59.978,12763.656
2012-02-10 12:20:00,83.48,83.49,83.39,83.42,12114.656571119524,59.9924,59.9996,59.9277,59.9493,12114.6566
2012-02-10 12:30:00,83.43,83.44,83.36,83.44,7138.994050838291,59.9565,59.9637,59.9062,59.9637,7138.9941
2012-02-10 12:40:00,83.45,83.58,83.43,83.57,19253.65062195781,59.9708,60.0643,59.9565,60.0571,19253.6506
2012-02-10 12:50:00,83.58,83.67,83.58,83.65,15792.320173066522,60.0643,60.1289,60.0643,60.1146,15792.3202
2012-02-10 13:00:00,83.63,83.63,83.48,83.5,10059.491617090318,60.1002,60.1002,59.9924,60.0068,10059.4916
2012-02-10 13:10:00,83.52,83.55,83.48,83.49,27366.14386154678,60.0211,60.0427,59.9924,59.9996,27366.1439
2012-02-10 13:20:00,83.48,83.53,83.46,83.47,9518.658734451054,59.9924,60.0283,59.978,59.9852,9518.6587
2012-02-10 13:30:00,83.45,83.46,83.3,83.34,13088.1557598702,59.9708,59.978,59.863,59.8918,13088.1558
2012-02-10 13:40:00,83.33,83.36,83.3,83.31,9518.658734451054,59.8846,59.9062,59.863,59.8702,9518.6587
2012-02-10 13:50:00,83.32,83.39,83.31,83.33,16441.31963223364,59.8774,59.9277,59.8702,59.8846,16441.3196
2012-02-10 14:00:00,83.33,83.35,83.24,83.3,19037.317468902107,59.8846,59.899,59.8199,59.863,19037.3175
2012-02-10 14:10:00,83.29,83.38,83.28,83.35,13412.655489453758,59.8559,59.9205,59.8487,59.899,13412.6555
2012-02-10 14:20:00,83.36,83.45,83.36,83.41,10708.491076257436,59.9062,59.9708,59.9062,59.9421,10708.4911
2012-02-10 14:30:00,83.39,83.48,83.39,83.45,13520.82206598161,59.9277,59.9924,59.9277,59.9708,13520.8221
2012-02-10 14:40:00,83.45,83.57,83.45,83.52,15359.65386695511,59.9708,60.0571,59.9708,60.0211,15359.6539
2012-02-10 14:50:00,83.55,83.57,83.49,83.52,9410.4921579232,60.0427,60.0571,59.9996,60.0211,9410.4922
2012-02-10 15:00:00,83.51,83.52,83.37,83.43,22714.981070849102,60.014,60.0211,59.9133,59.9565,22714.9811
2012-02-10 15:10:00,83.41,83.44,83.33,83.37,17631.15197404002,59.9421,59.9637,59.8846,59.9133,17631.152
2012-02-10 15:20:00,83.36,83.42,83.33,83.42,9410.4921579232,59.9062,59.9493,59.8846,59.9493,9410.4922
2012-02-10 15:30:00,83.4,83.45,83.37,83.41,22282.314764737694,59.9349,59.9708,59.9133,59.9421,22282.3148
2012-02-10 15:40:00,83.43,83.56,83.39,83.43,28447.80962682531,59.9565,60.0499,59.9277,59.9565,28447.8096
2012-02-10 15:50:00,83.45,83.57,83.41,83.54,53542.45538128718,59.9708,60.0571,59.9421,60.0355,53542.4554
2012-02-13 09:30:00,84.2,84.31,83.94,83.95,24553.812871822607,60.5098,60.5889,60.323,60.3302,24553.8129
2012-02-13 09:40:00,84.01,84.04,83.85,83.95,10383.991346673878,60.3733,60.3948,60.2583,60.3302,10383.9913
2012-02-13 09:50:00,83.95,83.97,83.85,83.91,9302.32558139535,60.3302,60.3445,60.2583,60.3014,9302.3256
2012-02-13 10:00:00,83.94,83.96,83.88,83.9,8004.326663061114,60.323,60.3373,60.2799,60.2942,8004.3267
2012-02-13 10:10:00,83.88,83.88,83.48,83.49,8328.826392644673,60.2799,60.2799,59.9924,59.9996,8328.8264
2012-02-13 10:20:00,83.48,83.7,83.47,83.65,10600.324499729582,59.9924,60.1505,59.9852,60.1146,10600.3245
2012-02-13 10:30:00,83.65,83.68,83.44,83.61,16441.31963223364,60.1146,60.1361,59.9637,60.0858,16441.3196
2012-02-13 10:40:00,83.63,83.68,83.53,83.57,5840.995132504056,60.1002,60.1361,60.0283,60.0571,5840.9951
2012-02-13 10:50:00,83.54,83.73,83.53,83.73,7787.993510005408,60.0355,60.1721,60.0283,60.1721,7787.9935
2012-02-13 11:00:00,83.71,83.78,83.69,83.69,9302.32558139535,60.1577,60.208,60.1433,60.1433,9302.3256
2012-02-13 11:10:00,83.69,83.78,83.65,83.71,7571.660356949702,60.1433,60.208,60.1146,60.1577,7571.6604
2012-02-13 11:20:00,83.66,83.73,83.66,83.67,10708.491076257436,60.1218,60.1721,60.1218,60.1289,10708.4911
2012-02-13 11:30:00,83.69,83.74,83.63,83.65,21308.81557598702,60.1433,60.1792,60.1002,60.1146,21308.8156
2012-02-13 11:40:00,83.67,83.76,83.57,83.75,26933.47755543537,60.1289,60.1936,60.0571,60.1864,26933.4776
2012-02-13 11:50:00,83.76,83.78,83.72,83.76,6922.660897782585,60.1936,60.208,60.1649,60.1936,6922.6609
2012-02-13 12:00:00,83.75,83.82,83.75,83.8,11357.490535424551,60.1864,60.2367,60.1864,60.2224,11357.4905
2012-02-13 12:10:00,83.81,83.85,83.78,83.85,6273.661438615468,60.2295,60.2583,60.208,60.2583,6273.6614
2012-02-13 12:20:00,83.85,83.85,83.8,83.81,6057.328285559762,60.2583,60.2583,60.2224,60.2295,6057.3283
2012-02-13 12:30:00,83.79,83.79,83.68,83.71,12006.489994591671,60.2152,60.2152,60.1361,60.1577,12006.49
2012-02-13 12:40:00,83.69,83.76,83.69,83.76,4434.8296376419685,60.1433,60.1936,60.1433,60.1936,4434.8296
2012-02-13 12:50:00,83.76,83.85,83.76,83.85,5516.495402920497,60.1936,60.2583,60.1936,60.2583,5516.4954
2012-02-13 13:00:00,83.82,83.95,83.82,83.94,15467.820443482964,60.2367,60.3302,60.2367,60.323,15467.8204
2012-02-13 13:10:00,83.94,84.01,83.9,83.94,12439.156300703082,60.323,60.3733,60.2942,60.323,12439.1563
2012-02-13 13:20:00,83.94,83.94,83.84,83.87,9843.158464034614,60.323,60.323,60.2511,60.2727,9843.1585
2012-02-13 13:30:00,83.88,83.94,83.86,83.89,4759.329367225527,60.2799,60.323,60.2655,60.287,4759.3294
2012-02-13 13:40:00,83.9,83.93,83.89,83.89,2812.330989724175,60.2942,60.3158,60.287,60.287,2812.331
2012-02-13 13:50:00,83.85,83.88,83.85,83.85,2920.497566252028,60.2583,60.2799,60.2583,60.2583,2920.4976
2012-02-13 14:00:00,83.86,83.9,83.82,83.88,6922.660897782585,60.2655,60.2942,60.2367,60.2799,6922.6609
2012-02-13 14:10:00,83.89,83.9,83.83,83.86,9194.159004867495,60.287,60.2942,60.2439,60.2655,9194.159
2012-02-13 14:20:00,83.87,83.88,83.81,83.83,5300.162249864791,60.2727,60.2799,60.2295,60.2439,5300.1622
2012-02-13 14:30:00,83.84,83.9,83.82,83.82,7030.8274743104375,60.2511,60.2942,60.2367,60.2367,7030.8275
2012-02-13 14:40:00,83.83,83.9,83.82,83.82,7355.327203893997,60.2439,60.2942,60.2367,60.2367,7355.3272
2012-02-13 14:50:00,83.82,83.84,83.82,83.83,3677.6636019469984,60.2367,60.2511,60.2367,60.2439,3677.6636
2012-02-13 15:00:00,83.82,83.91,83.82,83.91,15035.154137371552,60.2367,60.3014,60.2367,60.3014,15035.1541
2012-02-13 15:10:00,83.9,83.92,83.8,83.81,12763.656030286642,60.2942,60.3086,60.2224,60.2295,12763.656
2012-02-13 15:20:00,83.81,83.83,83.79,83.81,18604.6511627907,60.2295,60.2439,60.2152,60.2295,18604.6512
2012-02-13 15:30:00,83.8,83.82,83.67,83.72,33098.972417522986,60.2224,60.2367,60.1289,60.1649,33098.9724
2012-02-13 15:40:00,83.69,83.7,83.58,83.6,38074.63493780421,60.1433,60.1505,60.0643,60.0786,38074.6349
2012-02-13 15:50:00,83.6,83.68,83.55,83.65,75283.93726338561,60.0786,60.1361,60.0427,60.1146,75283.9373
2012-02-14 09:30:00,83.59,83.6,83.18,83.36,25959.97836668469,60.0714,60.0786,59.7768,59.9062,25959.9784
2012-02-14 09:40:00,83.34,83.51,83.27,83.37,36019.469983775016,59.8918,60.014,59.8415,59.9133,36019.47
2012-02-14 09:50:00,83.33,83.37,83.19,83.34,29853.9751216874,59.8846,59.9133,59.784,59.8918,29853.9751
2012-02-14 10:00:00,83.33,83.39,83.21,83.25,11790.156841535963,59.8846,59.9277,59.7984,59.8271,11790.1568
2012-02-14 10:10:00,83.21,83.33,83.18,83.19,21849.648458626285,59.7984,59.8846,59.7768,59.784,21849.6485
2012-02-14 10:20:00,83.2,83.24,83.16,83.21,9626.825310978908,59.7912,59.8199,59.7624,59.7984,9626.8253
2012-02-14 10:30:00,83.21,83.33,83.17,83.33,30178.47485127096,59.7984,59.8846,59.7696,59.8846,30178.4749
2012-02-14 10:40:00,83.33,83.36,83.24,83.3,32341.806381828013,59.8846,59.9062,59.8199,59.863,32341.8064
2012-02-14 10:50:00,83.24,83.26,83.18,83.25,7355.327203893997,59.8199,59.8343,59.7768,59.8271,7355.3272
2012-02-14 11:00:00,83.25,83.34,83.23,83.34,5949.161709031909,59.8271,59.8918,59.8127,59.8918,5949.1617
2012-02-14 11:10:00,83.33,83.4,83.28,83.28,12979.989183342346,59.8846,59.9349,59.8487,59.8487,12979.9892
2012-02-14 11:20:00,83.29,83.32,83.23,83.28,4434.8296376419685,59.8559,59.8774,59.8127,59.8487,4434.8296
2012-02-14 11:30:00,83.28,83.4,83.27,83.4,7355.327203893997,59.8487,59.9349,59.8415,59.9349,7355.3272
2012-02-14 11:40:00,83.4,83.44,83.31,83.44,12871.822606814494,59.9349,59.9637,59.8702,59.9637,12871.8226
2012-02-14 11:50:00,83.41,83.45,83.37,83.45,11465.657111952409,59.9421,59.9708,59.9133,59.9708,11465.6571
2012-02-14 12:00:00,83.43,83.46,83.39,83.39,5949.161709031909,59.9565,59.978,59.9277,59.9277,5949.1617
2012-02-14 12:10:00,83.36,83.4,83.32,83.39,3244.9972958355866,59.9062,59.9349,59.8774,59.9277,3244.9973
2012-02-14 12:20:00,83.39,83.39,83.33,83.36,7571.660356949702,59.9277,59.9277,59.8846,59.9062,7571.6604
2012-02-14 12:30:00,83.35,83.35,83.29,83.29,6057.328285559762,59.899,59.899,59.8559,59.8559,6057.3283
2012-02-14 12:40:00,83.29,83.33,83.27,83.31,5624.66197944835,59.8559,59.8846,59.8415,59.8702,5624.662
2012-02-14 12:50:00,83.28,83.28,83.16,83.2,18496.484586262843,59.8487,59.8487,59.7624,59.7912,18496.4846
2012-02-14 13:00:00,83.19,83.22,83.15,83.15,23147.64737696052,59.784,59.8056,59.7552,59.7552,23147.6474
2012-02-14 13:10:00,83.16,83.25,83.14,83.21,10600.324499729582,59.7624,59.8271,59.7481,59.7984,10600.3245
2012-02-14 13:20:00,83.2,83.24,83.19,83.2,12655.489453758788,59.7912,59.8199,59.784,59.7912,12655.4895
2012-02-14 13:30:00,83.2,83.3,83.2,83.24,7138.994050838291,59.7912,59.863,59.7912,59.8199,7138.9941
2012-02-14 13:40:00,83.22,83.23,83.15,83.15,7896.160086533261,59.8056,59.8127,59.7552,59.7552,7896.1601
2012-02-14 13:50:00,83.15,83.23,83.15,83.21,9626.825310978908,59.7552,59.8127,59.7552,59.7984,9626.8253
2012-02-14 14:00:00,83.21,83.22,83.14,83.14,16333.153055705789,59.7984,59.8056,59.7481,59.7481,16333.1531
2012-02-14 14:10:00,83.16,83.21,83.13,83.18,20876.14926987561,59.7624,59.7984,59.7409,59.7768,20876.1493
2012-02-14 14:20:00,83.18,83.19,83.08,83.11,20659.8161168199,59.7768,59.784,59.7049,59.7265,20659.8161
2012-02-14 14:30:00,83.11,83.12,83.05,83.11,12439.156300703082,59.7265,59.7337,59.6834,59.7265,12439.1563
2012-02-14 14:40:00,83.11,83.19,83.1,83.17,32017.306652244457,59.7265,59.784,59.7193,59.7696,32017.3067
2012-02-14 14:50:00,83.17,83.31,83.17,83.3,23255.81395348837,59.7696,59.8702,59.7696,59.863,23255.814
2012-02-14 15:00:00,83.3,83.38,83.26,83.35,32449.972958355866,59.863,59.9205,59.8343,59.899,32449.973
2012-02-14 15:10:00,83.35,83.37,83.32,83.33,50189.29150892374,59.899,59.9133,59.8774,59.8846,50189.2915
2012-02-14 15:20:00,83.33,83.36,83.25,83.29,56462.95294753921,59.8846,59.9062,59.8271,59.8559,56462.9529
2012-02-14 15:30:00,83.3,83.6,83.26,83.59,38074.63493780421,59.863,60.0786,59.8343,60.0714,38074.6349
2012-02-14 15:40:00,83.6,83.86,83.54,83.84,50946.45754461871,60.0786,60.2655,60.0355,60.2511,50946.4575
2012-02-14 15:50:00,83.84,83.93,83.72,83.92,77122.7690643591,60.2511,60.3158,60.1649,60.3086,77122.7691
2012-02-15 09:30:00,84.13,84.15,83.8,83.95,37533.80205516495,60.4595,60.4739,60.2224,60.3302,37533.8021
2012-02-15 09:40:00,83.93,83.93,83.69,83.82,26068.14494321255,60.3158,60.3158,60.1433,60.2367,26068.1449
2012-02-15 09:50:00,83.82,84.0,83.81,83.94,21741.48188209843,60.2367,60.3661,60.2295,60.323,21741.4819
2012-02-15 10:00:00,83.94,84.02,83.75,83.75,13845.32179556517,60.323,60.3805,60.1864,60.1864,13845.3218
2012-02-15 10:10:00,83.75,83.86,83.69,83.75,35803.136830719304,60.1864,60.2655,60.1433,60.1864,35803.1368
2012-02-15 10:20:00,83.72,83.96,83.72,83.96,21308.81557598702,60.1649,60.3373,60.1649,60.3373,21308.8156
2012-02-15 10:30:00,83.97,84.04,83.81,83.81,11032.990805840996,60.3445,60.3948,60.2295,60.2295,11032.9908
2012-02-15 10:40:00,83.83,84.12,83.81,84.07,12547.322877230936,60.2439,60.4523,60.2295,60.4164,12547.3229
2012-02-15 10:50:00,84.06,84.08,83.96,84.0,27257.97728501893,60.4092,60.4236,60.3373,60.3661,27257.9773
2012-02-15 11:00:00,83.96,84.05,83.88,83.95,17414.818820984314,60.3373,60.402,60.2799,60.3302,17414.8188
2012-02-15 11:10:00,83.95,84.12,83.93,84.12,19794.48350459708,60.3302,60.4523,60.3158,60.4523,19794.4835
2012-02-15 11:20:00,84.12,84.19,84.07,84.13,23796.646836127635,60.4523,60.5026,60.4164,60.4595,23796.6468
2012-02-15 11:30:00,84.12,84.24,84.09,84.13,36776.63601946998,60.4523,60.5386,60.4308,60.4595,36776.636
2012-02-15 11:40:00,84.13,84.37,84.11,84.34,28772.30935640887,60.4595,60.632,60.4451,60.6104,28772.3094
2012-02-15 11:50:00,84.39,84.39,84.29,84.29,12871.822606814494,60.6464,60.6464,60.5745,60.5745,12871.8226
2012-02-15 12:00:00,84.31,84.34,84.18,84.2,11790.156841535963,60.5889,60.6104,60.4954,60.5098,11790.1568
2012-02-15 12:10:00,84.21,84.25,84.14,84.15,9951.325040562466,60.517,60.5458,60.4667,60.4739,9951.325
2012-02-15 12:20:00,84.16,84.23,84.16,84.22,11141.157382368849,60.4811,60.5314,60.4811,60.5242,11141.1574
2012-02-15 12:30:00,84.18,84.2,84.05,84.14,15035.154137371552,60.4954,60.5098,60.402,60.4667,15035.1541
2012-02-15 12:40:00,84.13,84.22,84.04,84.05,16333.153055705789,60.4595,60.5242,60.3948,60.402,16333.1531
2012-02-15 12:50:00,83.98,84.12,83.95,84.0,33098.972417522986,60.3517,60.4523,60.3302,60.3661,33098.9724
2012-02-15 13:00:00,83.99,84.12,83.9,84.12,57220.11898323418,60.3589,60.4523,60.2942,60.4523,57220.119
2012-02-15 13:10:00,84.08,84.18,84.06,84.15,20010.816657652784,60.4236,60.4954,60.4092,60.4739,20010.8167
2012-02-15 13:20:00,84.14,84.17,84.09,84.16,18171.98485667929,60.4667,60.4883,60.4308,60.4811,18171.9849
2012-02-15 13:30:00,84.17,84.19,84.08,84.13,18388.31800973499,60.4883,60.5026,60.4236,60.4595,18388.318
2012-02-15 13:40:00,84.13,84.15,84.08,84.11,20551.64954029205,60.4595,60.4739,60.4236,60.4451,20551.6495
2012-02-15 13:50:00,84.1,84.18,84.09,84.16,18820.984315846403,60.438,60.4954,60.4308,60.4811,18820.9843
2012-02-15 14:00:00,84.18,84.25,84.0,84.03,20118.98323418064,60.4954,60.5458,60.3661,60.3877,20118.9832
2012-02-15 14:10:00,84.04,84.04,83.77,83.77,34829.63764196863,60.3948,60.3948,60.2008,60.2008,34829.6376
2012-02-15 14:20:00,83.74,84.08,83.74,84.02,23688.480259599783,60.1792,60.4236,60.1792,60.3805,23688.4803
2012-02-15 14:30:00,84.01,84.01,83.89,83.96,12763.656030286642,60.3733,60.3733,60.287,60.3373,12763.656
2012-02-15 14:40:00,83.94,83.98,83.85,83.94,16549.486208761493,60.323,60.3517,60.2583,60.323,16549.4862
2012-02-15 14:50:00,83.94,84.15,83.81,83.86,52677.12276906436,60.323,60.4739,60.2295,60.2655,52677.1228
2012-02-15 15:00:00,83.84,83.84,83.61,83.68,29745.808545159543,60.2511,60.2511,60.0858,60.1361,29745.8085
2012-02-15 15:10:00,83.68,83.79,83.57,83.65,18063.81828015144,60.1361,60.2152,60.0571,60.1146,18063.8183
2012-02-15 15:20:00,83.66,83.74,83.61,83.68,16116.81990265008,60.1218,60.1792,60.0858,60.1361,16116.8199
2012-02-15 15:30:00,83.69,83.78,83.66,83.74,27041.64413196322,60.1433,60.208,60.1218,60.1792,27041.6441
2012-02-15 15:40:00,83.74,84.0,83.72,83.83,21416.98215251488,60.1792,60.3661,60.1649,60.2439,21416.9822
2012-02-15 15:50:00,83.85,83.94,83.75,83.84,50513.7912385073,60.2583,60.323,60.1864,60.2511,50513.7912
2012-02-16 09:30:00,83.84,83.85,83.57,83.6,13520.82206598161,60.2511,60.2583,60.0571,60.0786,13520.8221
2012-02-16 09:40:00,83.64,83.91,83.63,83.82,6598.161168199026,60.1074,60.3014,60.1002,60.2367,6598.1612
2012-02-16 09:50:00,83.83,84.04,83.6,83.94,12763.656030286642,60.2439,60.3948,60.0786,60.323,12763.656
2012-02-16 10:00:00,83.97,84.19,83.97,84.12,7571.660356949702,60.3445,60.5026,60.3445,60.4523,7571.6604
2012-02-16 10:10:00,84.11,84.18,83.99,84.14,11573.82368848026,60.4451,60.4954,60.3589,60.4667,11573.8237
2012-02-16 10:20:00,84.18,84.29,84.07,84.26,8328.826392644673,60.4954,60.5745,60.4164,60.5529,8328.8264
2012-02-16 10:30:00,84.28,84.36,84.27,84.33,8977.82585181179,60.5673,60.6248,60.5601,60.6032,8977.8259
2012-02-16 10:40:00,84.31,84.31,84.19,84.2,4542.9962141698215,60.5889,60.5889,60.5026,60.5098,4542.9962
2012-02-16 10:50:00,84.22,84.3,84.06,84.06,7571.660356949702,60.5242,60.5817,60.4092,60.4092,7571.6604
2012-02-16 11:00:00,84.08,84.11,83.98,84.0,12222.823147647376,60.4236,60.4451,60.3517,60.3661,12222.8231
2012-02-16 11:10:00,84.02,84.12,83.98,84.11,10059.491617090318,60.3805,60.4523,60.3517,60.4451,10059.4916
2012-02-16 11:20:00,84.12,84.17,84.08,84.17,8328.826392644673,60.4523,60.4883,60.4236,60.4883,8328.8264
2012-02-16 11:30:00,84.17,84.34,84.09,84.32,8869.659275283937,60.4883,60.6104,60.4308,60.5961,8869.6593
2012-02-16 11:40:00,84.32,84.56,84.32,84.45,49107.625743645214,60.5961,60.7685,60.5961,60.6895,49107.6257
2012-02-16 11:50:00,84.44,84.67,84.4,84.64,23255.81395348837,60.6823,60.8476,60.6535,60.826,23255.814
2012-02-16 12:00:00,84.67,84.68,84.59,84.6,9410.4921579232,60.8476,60.8548,60.7901,60.7973,9410.4922
2012-02-16 12:10:00,84.61,84.68,84.59,84.67,9302.32558139535,60.8045,60.8548,60.7901,60.8476,9302.3256
2012-02-16 12:20:00,84.66,84.81,84.64,84.79,23580.31368307193,60.8404,60.9482,60.826,60.9338,23580.3137
2012-02-16 12:30:00,84.79,84.81,84.71,84.77,10600.324499729582,60.9338,60.9482,60.8763,60.9194,10600.3245
2012-02-16 12:40:00,84.78,84.79,84.61,84.61,8328.826392644673,60.9266,60.9338,60.8045,60.8045,8328.8264
2012-02-16 12:50:00,84.6,84.7,84.6,84.68,4651.162790697675,60.7973,60.8691,60.7973,60.8548,4651.1628
2012-02-16 13:00:00,84.68,84.79,84.65,84.7,9194.159004867495,60.8548,60.9338,60.8332,60.8691,9194.159
2012-02-16 13:10:00,84.73,84.86,84.73,84.79,9518.658734451054,60.8907,60.9841,60.8907,60.9338,9518.6587
2012-02-16 13:20:00,84.78,84.79,84.73,84.73,4326.663061114115,60.9266,60.9338,60.8907,60.8907,4326.6631
2012-02-16 13:30:00,84.73,84.86,84.7,84.8,8869.659275283937,60.8907,60.9841,60.8691,60.941,8869.6593
2012-02-16 13:40:00,84.8,84.81,84.77,84.77,6706.327744726879,60.941,60.9482,60.9194,60.9194,6706.3277
2012-02-16 13:50:00,84.78,84.87,84.76,84.86,7247.160627366144,60.9266,60.9913,60.9123,60.9841,7247.1606
2012-02-16 14:00:00,84.86,84.92,84.85,84.89,10167.658193618172,60.9841,61.0272,60.9769,61.0057,10167.6582
2012-02-16 14:10:00,84.88,84.93,84.82,84.82,7030.8274743104375,60.9985,61.0344,60.9554,60.9554,7030.8275
2012-02-16 14:20:00,84.82,84.89,84.8,84.89,5300.162249864791,60.9554,61.0057,60.941,61.0057,5300.1622
2012-02-16 14:30:00,84.9,84.96,84.85,84.85,8220.65981611682,61.0129,61.056,60.9769,60.9769,8220.6598
2012-02-16 14:40:00,84.84,84.86,84.8,84.84,7355.327203893997,60.9698,60.9841,60.941,60.9698,7355.3272
2012-02-16 14:50:00,84.84,84.88,84.81,84.87,4542.9962141698215,60.9698,60.9985,60.9482,60.9913,4542.9962
2012-02-16 15:00:00,84.87,84.89,84.84,84.85,7463.49378042185,60.9913,61.0057,60.9698,60.9769,7463.4938
2012-02-16 15:10:00,84.85,84.86,84.79,84.81,9843.158464034614,60.9769,60.9841,60.9338,60.9482,9843.1585
2012-02-16 15:20:00,84.81,84.87,84.79,84.84,15035.154137371552,60.9482,60.9913,60.9338,60.9698,15035.1541
2012-02-16 15:30:00,84.84,84.87,84.78,84.81,23363.980530016222,60.9698,60.9913,60.9266,60.9482,23363.9805
2012-02-16 15:40:00,84.81,84.96,84.8,84.93,37209.3023255814,60.9482,61.056,60.941,61.0344,37209.3023
2012-02-16 15:50:00,84.93,84.96,84.91,84.94,68793.94267171444,61.0344,61.056,61.0201,61.0416,68793.9427
2012-02-17 09:30:00,85.05,85.05,84.61,84.76,211465.6571119524,61.1207,61.1207,60.8045,60.9123,211465.6571
2012-02-17 09:40:00,84.78,84.92,84.63,84.67,25310.978907517576,60.9266,61.0272,60.8188,60.8476,25310.9789
2012-02-17 09:50:00,84.63,84.77,84.59,84.59,18712.81773931855,60.8188,60.9194,60.7901,60.7901,18712.8177
2012-02-17 10:00:00,84.62,84.74,84.49,84.59,87290.42725797728,60.8117,60.8979,60.7182,60.7901,87290.4273
2012-02-17 10:10:00,84.59,84.69,84.53,84.62,18820.984315846403,60.7901,60.862,60.747,60.8117,18820.9843
2012-02-17 10:20:00,84.62,84.69,84.59,84.65,16982.152514872905,60.8117,60.862,60.7901,60.8332,16982.1525
2012-02-17 10:30:00,84.67,84.73,84.6,84.67,13196.322336398052,60.8476,60.8907,60.7973,60.8476,13196.3223
2012-02-17 10:40:00,84.66,84.69,84.61,84.67,16116.81990265008,60.8404,60.862,60.8045,60.8476,16116.8199
2012-02-17 10:50:00,84.67,84.69,84.64,84.67,9843.158464034614,60.8476,60.862,60.826,60.8476,9843.1585
2012-02-17 11:00:00,84.66,84.66,84.6,84.63,12871.822606814494,60.8404,60.8404,60.7973,60.8188,12871.8226
2012-02-17 11:10:00,84.65,84.69,84.61,84.64,5624.66197944835,60.8332,60.862,60.8045,60.826,5624.662
2012-02-17 11:20:00,84.64,84.65,84.59,84.62,19578.15035154137,60.826,60.8332,60.7901,60.8117,19578.1504
2012-02-17 11:30:00,84.62,84.65,84.58,84.58,7247.160627366144,60.8117,60.8332,60.7829,60.7829,7247.1606
2012-02-17 11:40:00,84.59,84.68,84.58,84.63,8220.65981611682,60.7901,60.8548,60.7829,60.8188,8220.6598
2012-02-17 11:50:00,84.62,84.77,84.6,84.74,15792.320173066522,60.8117,60.9194,60.7973,60.8979,15792.3202
2012-02-17 12:00:00,84.77,84.78,84.73,84.77,7787.993510005408,60.9194,60.9266,60.8907,60.9194,7787.9935
2012-02-17 12:10:00,84.76,84.83,84.76,84.81,9085.992428339645,60.9123,60.9626,60.9123,60.9482,9085.9924
2012-02-17 12:20:00,84.82,84.82,84.78,84.8,8328.826392644673,60.9554,60.9554,60.9266,60.941,8328.8264
2012-02-17 12:30:00,84.8,84.83,84.75,84.83,15684.153596538668,60.941,60.9626,60.9051,60.9626,15684.1536
2012-02-17 12:40:00,84.89,84.91,84.83,84.91,11357.490535424551,61.0057,61.0201,60.9626,61.0201,11357.4905
2012-02-17 12:50:00,84.91,84.95,84.91,84.92,8761.492698756085,61.0201,61.0488,61.0201,61.0272,8761.4927
2012-02-17 13:00:00,84.92,84.93,84.8,84.8,4542.9962141698215,61.0272,61.0344,60.941,60.941,4542.9962
2012-02-17 13:10:00,84.82,84.92,84.81,84.92,4975.662520281233,60.9554,61.0272,60.9482,61.0272,4975.6625
2012-02-17 13:20:00,84.92,84.93,84.89,84.91,4759.329367225527,61.0272,61.0344,61.0057,61.0201,4759.3294
2012-02-17 13:30:00,84.92,84.94,84.89,84.92,4867.49594375338,61.0272,61.0416,61.0057,61.0272,4867.4959
2012-02-17 13:40:00,84.93,84.99,84.9,84.99,8545.159545700379,61.0344,61.0775,61.0129,61.0775,8545.1595
2012-02-17 13:50:00,84.97,85.03,84.95,85.03,10383.991346673878,61.0632,61.1063,61.0488,61.1063,10383.9913
2012-02-17 14:00:00,85.03,85.04,84.99,85.0,12439.156300703082,61.1063,61.1135,61.0775,61.0847,12439.1563
2012-02-17 14:10:00,85.0,85.02,84.98,84.98,8328.826392644673,61.0847,61.0991,61.0704,61.0704,8328.8264
2012-02-17 14:20:00,84.97,85.04,84.94,85.04,14061.654948620877,61.0632,61.1135,61.0416,61.1135,14061.6549
2012-02-17 14:30:00,85.03,85.13,85.0,85.13,69875.60843699297,61.1063,61.1782,61.0847,61.1782,69875.6084
2012-02-17 14:40:00,85.11,85.11,85.05,85.11,8004.326663061114,61.1638,61.1638,61.1207,61.1638,8004.3267
2012-02-17 14:50:00,85.11,85.11,85.05,85.05,14386.154678204435,61.1638,61.1638,61.1207,61.1207,14386.1547
2012-02-17 15:00:00,85.05,85.09,85.05,85.06,14926.9875608437,61.1207,61.1494,61.1207,61.1279,14926.9876
2012-02-17 15:10:00,85.05,85.07,85.05,85.05,20876.14926987561,61.1207,61.135,61.1207,61.1207,20876.1493
2012-02-17 15:20:00,85.05,85.18,85.04,85.16,24878.312601406164,61.1207,61.2141,61.1135,61.1997,24878.3126
2012-02-17 15:30:00,85.16,85.16,85.1,85.13,27474.31043807464,61.1997,61.1997,61.1566,61.1782,27474.3104
2012-02-17 15:40:00,85.14,85.14,85.1,85.1,21092.48242293132,61.1853,61.1853,61.1566,61.1566,21092.4824
2012-02-17 15:50:00,85.12,85.16,85.07,85.1,84910.76257436452,61.171,61.1997,61.135,61.1566,84910.7626
2012-02-21 09:30:00,85.46,85.46,85.04,85.19,43915.630070308274,61.4153,61.4153,61.1135,61.2213,43915.6301
2012-02-21 09:40:00,85.17,85.17,84.71,84.72,20984.31584640346,61.2069,61.2069,60.8763,60.8835,20984.3158
2012-02-21 09:50:00,84.69,84.88,84.64,84.85,20551.64954029205,60.862,60.9985,60.826,60.9769,20551.6495
2012-02-21 10:00:00,84.8,84.99,84.77,84.82,42293.13142239048,60.941,61.0775,60.9194,60.9554,42293.1314
2012-02-21 10:10:00,84.82,84.89,84.66,84.89,37425.6354786371,60.9554,61.0057,60.8404,61.0057,37425.6355
2012-02-21 10:20:00,84.89,84.92,84.77,84.83,19794.48350459708,61.0057,61.0272,60.9194,60.9626,19794.4835
2012-02-21 10:30:00,84.82,85.05,84.76,85.04,20335.316387236344,60.9554,61.1207,60.9123,61.1135,20335.3164
2012-02-21 10:40:00,85.04,85.11,85.0,85.07,49972.95835586804,61.1135,61.1638,61.0847,61.135,49972.9584
2012-02-21 10:50:00,85.06,85.13,85.04,85.07,19253.65062195781,61.1279,61.1782,61.1135,61.135,19253.6506
2012-02-21 11:00:00,85.07,85.11,85.0,85.06,6489.994591671173,61.135,61.1638,61.0847,61.1279,6489.9946
2012-02-21 11:10:00,85.04,85.07,84.98,84.99,16008.653326122228,61.1135,61.135,61.0704,61.0775,16008.6533
2012-02-21 11:20:00,84.97,84.97,84.89,84.95,7787.993510005408,61.0632,61.0632,61.0057,61.0488,7787.9935
2012-02-21 11:30:00,84.95,84.98,84.86,84.87,6922.660897782585,61.0488,61.0704,60.9841,60.9913,6922.6609
2012-02-21 11:40:00,84.87,84.88,84.75,84.79,11249.3239588967,60.9913,60.9985,60.9051,60.9338,11249.324
2012-02-21 11:50:00,84.78,84.8,84.77,84.78,4110.32990805841,60.9266,60.941,60.9194,60.9266,4110.3299
2012-02-21 12:00:00,84.78,85.1,84.77,85.03,13412.655489453758,60.9266,61.1566,60.9194,61.1063,13412.6555
2012-02-21 12:10:00,85.03,85.06,84.97,84.97,6598.161168199026,61.1063,61.1279,61.0632,61.0632,6598.1612
2012-02-21 12:20:00,85.01,85.13,85.01,85.13,4651.162790697675,61.0919,61.1782,61.0919,61.1782,4651.1628
2012-02-21 12:30:00,85.11,85.14,85.07,85.11,5624.66197944835,61.1638,61.1853,61.135,61.1638,5624.662
2012-02-21 12:40:00,85.1,85.19,85.09,85.19,36452.13628988642,61.1566,61.2213,61.1494,61.2213,36452.1363
2012-02-21 12:50:00,85.19,85.2,84.95,85.04,33423.47214710654,61.2213,61.2285,61.0488,61.1135,33423.4721
2012-02-21 13:00:00,85.04,85.04,84.92,84.99,12439.156300703082,61.1135,61.1135,61.0272,61.0775,12439.1563
2012-02-21 13:10:00,84.99,85.03,84.97,84.99,5408.328826392644,61.0775,61.1063,61.0632,61.0775,5408.3288
2012-02-21 13:20:00,85.01,85.03,84.92,84.96,5840.995132504056,61.0919,61.1063,61.0272,61.056,5840.9951
2012-02-21 13:30:00,84.94,85.04,84.92,85.04,13628.988642509465,61.0416,61.1135,61.0272,61.1135,13628.9886
2012-02-21 13:40:00,85.04,85.04,84.97,85.03,12979.989183342346,61.1135,61.1135,61.0632,61.1063,12979.9892
2012-02-21 13:50:00,85.02,85.05,84.96,84.99,8004.326663061114,61.0991,61.1207,61.056,61.0775,8004.3267
2012-02-21 14:00:00,84.96,85.01,84.94,84.98,18171.98485667929,61.056,61.0919,61.0416,61.0704,18171.9849
2012-02-21 14:10:00,84.94,84.97,84.7,84.72,21200.648999459165,61.0416,61.0632,60.8691,60.8835,21200.649
2012-02-21 14:20:00,84.75,84.89,84.74,84.87,34288.80475932937,60.9051,61.0057,60.8979,60.9913,34288.8048
2012-02-21 14:30:00,84.9,84.96,84.77,84.77,20876.14926987561,61.0129,61.056,60.9194,60.9194,20876.1493
2012-02-21 14:40:00,84.77,84.79,84.74,84.76,7355.327203893997,60.9194,60.9338,60.8979,60.9123,7355.3272
2012-02-21 14:50:00,84.74,84.77,84.55,84.57,23796.646836127635,60.8979,60.9194,60.7613,60.7757,23796.6468
2012-02-21 15:00:00,84.57,84.73,84.56,84.67,17414.818820984314,60.7757,60.8907,60.7685,60.8476,17414.8188
2012-02-21 15:10:00,84.67,84.67,84.53,84.56,23472.14710654408,60.8476,60.8476,60.747,60.7685,23472.1471
2012-02-21 15:20:00,84.56,84.68,84.47,84.58,19578.15035154137,60.7685,60.8548,60.7039,60.7829,19578.1504
2012-02-21 15:30:00,84.59,84.67,84.47,84.67,23147.64737696052,60.7901,60.8476,60.7039,60.8476,23147.6474
2012-02-21 15:40:00,84.66,84.94,84.66,84.92,44131.96322336398,60.8404,61.0416,60.8404,61.0272,44131.9632
2012-02-21 15:50:00,84.92,84.94,84.8,84.81,109140.07571660356,61.0272,61.0416,60.941,60.9482,109140.0757
2012-02-22 09:30:00,84.9,84.9,84.38,84.62,31151.974040021632,61.0129,61.0129,60.6392,60.8117,31151.974
2012-02-22 09:40:00,84.5,84.86,84.5,84.55,13088.1557598702,60.7254,60.9841,60.7254,60.7613,13088.1558
2012-02-22 09:50:00,84.53,84.58,84.38,84.55,13845.32179556517,60.747,60.7829,60.6392,60.7613,13845.3218
2012-02-22 10:00:00,84.52,84.54,84.28,84.42,16333.153055705789,60.7398,60.7542,60.5673,60.6679,16333.1531
2012-02-22 10:10:00,84.44,84.72,84.44,84.7,8220.65981611682,60.6823,60.8835,60.6823,60.8691,8220.6598
2012-02-22 10:20:00,84.66,84.66,84.33,84.36,9843.158464034614,60.8404,60.8404,60.6032,60.6248,9843.1585
2012-02-22 10:30:00,84.33,84.35,84.23,84.31,21957.815035154137,60.6032,60.6176,60.5314,60.5889,21957.815
2012-02-22 10:40:00,84.27,84.4,84.26,84.36,17414.818820984314,60.5601,60.6535,60.5529,60.6248,17414.8188
2012-02-22 10:50:00,84.38,84.43,84.25,84.33,11357.490535424551,60.6392,60.6751,60.5458,60.6032,11357.4905
2012-02-22 11:00:00,84.35,84.65,84.35,84.53,9734.99188750676,60.6176,60.8332,60.6176,60.747,9734.9919
2012-02-22 11:10:00,84.55,84.56,84.2,84.22,22714.981070849102,60.7613,60.7685,60.5098,60.5242,22714.9811
2012-02-22 11:20:00,84.22,84.3,84.07,84.08,20010.816657652784,60.5242,60.5817,60.4164,60.4236,20010.8167
2012-02-22 11:30:00,84.06,84.15,83.98,84.1,10816.657652785289,60.4092,60.4739,60.3517,60.438,10816.6577
2012-02-22 11:40:00,84.1,84.1,83.88,84.07,9951.325040562466,60.438,60.438,60.2799,60.4164,9951.325
2012-02-22 11:50:00,84.07,84.08,83.98,84.06,8869.659275283937,60.4164,60.4236,60.3517,60.4092,8869.6593
2012-02-22 12:00:00,84.03,84.06,83.93,84.06,14602.48783126014,60.3877,60.4092,60.3158,60.4092,14602.4878
2012-02-22 12:10:00,84.06,84.13,83.99,84.13,8328.826392644673,60.4092,60.4595,60.3589,60.4595,8328.8264
2012-02-22 12:20:00,84.13,84.28,84.13,84.25,7030.8274743104375,60.4595,60.5673,60.4595,60.5458,7030.8275
2012-02-22 12:30:00,84.28,84.28,84.16,84.2,6057.328285559762,60.5673,60.5673,60.4811,60.5098,6057.3283
2012-02-22 12:40:00,84.22,84.3,84.2,84.28,7571.660356949702,60.5242,60.5817,60.5098,60.5673,7571.6604
2012-02-22 12:50:00,84.29,84.37,84.29,84.34,8220.65981611682,60.5745,60.632,60.5745,60.6104,8220.6598
2012-02-22 13:00:00,84.33,84.37,84.31,84.34,13088.1557598702,60.6032,60.632,60.5889,60.6104,13088.1558
2012-02-22 13:10:00,84.36,84.47,84.36,84.41,6598.161168199026,60.6248,60.7039,60.6248,60.6607,6598.1612
2012-02-22 13:20:00,84.41,84.47,84.39,84.43,5408.328826392644,60.6607,60.7039,60.6464,60.6751,5408.3288
2012-02-22 13:30:00,84.43,84.43,84.31,84.34,5408.328826392644,60.6751,60.6751,60.5889,60.6104,5408.3288
2012-02-22 13:40:00,84.34,84.35,84.31,84.33,4651.162790697675,60.6104,60.6176,60.5889,60.6032,4651.1628
2012-02-22 13:50:00,84.37,84.55,84.37,84.5,7679.826933477555,60.632,60.7613,60.632,60.7254,7679.8269
2012-02-22 14:00:00,84.51,84.53,84.35,84.41,7679.826933477555,60.7326,60.747,60.6176,60.6607,7679.8269
2012-02-22 14:10:00,84.4,84.52,84.38,84.51,7247.160627366144,60.6535,60.7398,60.6392,60.7326,7247.1606
2012-02-22 14:20:00,84.5,84.55,84.46,84.48,7571.660356949702,60.7254,60.7613,60.6967,60.711,7571.6604
2012-02-22 14:30:00,84.48,84.48,84.33,84.33,6165.494862087615,60.711,60.711,60.6032,60.6032,6165.4949
2012-02-22 14:40:00,84.32,84.37,84.3,84.3,16116.81990265008,60.5961,60.632,60.5817,60.5817,16116.8199
2012-02-22 14:50:00,84.3,84.31,84.27,84.29,13412.655489453758,60.5817,60.5889,60.5601,60.5745,13412.6555
2012-02-22 15:00:00,84.27,84.28,84.18,84.18,18929.15089237425,60.5601,60.5673,60.4954,60.4954,18929.1509
2012-02-22 15:10:00,84.19,84.28,84.18,84.23,20876.14926987561,60.5026,60.5673,60.4954,60.5314,20876.1493
2012-02-22 15:20:00,84.22,84.26,84.15,84.26,23255.81395348837,60.5242,60.5529,60.4739,60.5529,23255.814
2012-02-22 15:30:00,84.25,84.26,84.15,84.23,29745.808545159543,60.5458,60.5529,60.4739,60.5314,29745.8085
2012-02-22 15:40:00,84.23,84.25,84.01,84.05,49107.625743645214,60.5314,60.5458,60.3733,60.402,49107.6257
2012-02-22 15:50:00,84.05,84.06,83.93,84.01,80043.26663061114,60.402,60.4092,60.3158,60.3733,80043.2666
2012-02-23 09:30:00,84.1,84.18,83.8,83.89,26933.47755543537,60.438,60.4954,60.2224,60.287,26933.4776
2012-02-23 09:40:00,83.92,83.92,83.54,83.57,24337.4797187669,60.3086,60.3086,60.0355,60.0571,24337.4797
2012-02-23 09:50:00,83.57,83.93,83.57,83.87,19578.15035154137,60.0571,60.3158,60.0571,60.2727,19578.1504
2012-02-23 10:00:00,83.93,84.22,83.92,84.1,31800.97349918875,60.3158,60.5242,60.3086,60.438,31800.9735
2012-02-23 10:10:00,84.11,84.24,83.97,83.97,18820.984315846403,60.4451,60.5386,60.3445,60.3445,18820.9843
2012-02-23 10:20:00,83.97,84.18,83.85,84.14,49972.95835586804,60.3445,60.4954,60.2583,60.4667,49972.9584
2012-02-23 10:30:00,84.16,84.26,84.08,84.18,36560.30286641428,60.4811,60.5529,60.4236,60.4954,36560.3029
2012-02-23 10:40:00,84.2,84.32,84.18,84.31,17955.65170362358,60.5098,60.5961,60.4954,60.5889,17955.6517
2012-02-23 10:50:00,84.3,84.55,84.26,84.53,11032.990805840996,60.5817,60.7613,60.5529,60.747,11032.9908
2012-02-23 11:00:00,84.51,84.65,84.46,84.51,51811.79015684153,60.7326,60.8332,60.6967,60.7326,51811.7902
2012-02-23 11:10:00,84.51,84.68,84.47,84.62,18820.984315846403,60.7326,60.8548,60.7039,60.8117,18820.9843
2012-02-23 11:20:00,84.61,84.73,84.6,84.72,12655.489453758788,60.8045,60.8907,60.7973,60.8835,12655.4895
2012-02-23 11:30:00,84.72,84.75,84.48,84.48,17414.818820984314,60.8835,60.9051,60.711,60.711,17414.8188
2012-02-23 11:40:00,84.51,84.55,84.43,84.5,10275.824770146024,60.7326,60.7613,60.6751,60.7254,10275.8248
2012-02-23 11:50:00,84.53,84.56,84.48,84.54,13628.988642509465,60.747,60.7685,60.711,60.7542,13628.9886
2012-02-23 12:00:00,84.52,84.52,84.38,84.41,9085.992428339645,60.7398,60.7398,60.6392,60.6607,9085.9924
2012-02-23 12:10:00,84.43,84.44,84.33,84.36,5300.162249864791,60.6751,60.6823,60.6032,60.6248,5300.1622
2012-02-23 12:20:00,84.37,84.41,84.36,84.41,12439.156300703082,60.632,60.6607,60.6248,60.6607,12439.1563
2012-02-23 12:30:00,84.38,84.43,84.34,84.4,8653.32612222823,60.6392,60.6751,60.6104,60.6535,8653.3261
2012-02-23 12:40:00,84.38,84.47,84.38,84.43,7571.660356949702,60.6392,60.7039,60.6392,60.6751,7571.6604
2012-02-23 12:50:00,84.45,84.54,84.44,84.51,6706.327744726879,60.6895,60.7542,60.6823,60.7326,6706.3277
2012-02-23 13:00:00,84.51,84.55,84.48,84.48,9194.159004867495,60.7326,60.7613,60.711,60.711,9194.159
2012-02-23 13:10:00,84.48,84.49,84.44,84.48,3785.830178474851,60.711,60.7182,60.6823,60.711,3785.8302
2012-02-23 13:20:00,84.48,84.62,84.48,84.57,29096.809085992427,60.711,60.8117,60.711,60.7757,29096.8091
2012-02-23 13:30:00,84.57,84.63,84.54,84.63,29745.808545159543,60.7757,60.8188,60.7542,60.8188,29745.8085
2012-02-23 13:40:00,84.63,84.76,84.63,84.74,8436.992969172525,60.8188,60.9123,60.8188,60.8979,8436.993
2012-02-23 13:50:00,84.75,84.87,84.73,84.83,27474.31043807464,60.9051,60.9913,60.8907,60.9626,27474.3104
2012-02-23 14:00:00,84.82,84.88,84.78,84.81,39913.46673877772,60.9554,60.9985,60.9266,60.9482,39913.4667
2012-02-23 14:10:00,84.83,84.88,84.8,84.85,11141.157382368849,60.9626,60.9985,60.941,60.9769,11141.1574
2012-02-23 14:20:00,84.85,84.89,84.82,84.85,8653.32612222823,60.9769,61.0057,60.9554,60.9769,8653.3261
2012-02-23 14:30:00,84.84,84.87,84.79,84.86,16116.81990265008,60.9698,60.9913,60.9338,60.9841,16116.8199
2012-02-23 14:40:00,84.86,84.87,84.76,84.81,19037.317468902107,60.9841,60.9913,60.9123,60.9482,19037.3175
2012-02-23 14:50:00,84.79,84.87,84.79,84.8,14494.321254732287,60.9338,60.9913,60.9338,60.941,14494.3213
2012-02-23 15:00:00,84.82,84.92,84.8,84.9,13628.988642509465,60.9554,61.0272,60.941,61.0129,13628.9886
2012-02-23 15:10:00,84.89,85.0,84.89,85.0,12330.98972417523,61.0057,61.0847,61.0057,61.0847,12330.9897
2012-02-23 15:20:00,85.01,85.02,84.92,84.97,11141.157382368849,61.0919,61.0991,61.0272,61.0632,11141.1574
2012-02-23 15:30:00,84.98,85.04,84.95,85.02,41319.6322336398,61.0704,61.1135,61.0488,61.0991,41319.6322
2012-02-23 15:40:00,85.03,85.05,84.93,85.01,26176.3115197404,61.1063,61.1207,61.0344,61.0919,26176.3115
2012-02-23 15:50:00,85.01,85.05,84.92,84.97,48134.12655489454,61.0919,61.1207,61.0272,61.0632,48134.1266
2012-02-24 09:30:00,84.92,85.18,84.82,84.93,22390.48134126555,61.0272,61.2141,60.9554,61.0344,22390.4813
2012-02-24 09:40:00,84.92,85.04,84.86,85.01,7787.993510005408,61.0272,61.1135,60.9841,61.0919,7787.9935
2012-02-24 09:50:00,84.98,85.05,84.92,85.01,10167.658193618172,61.0704,61.1207,61.0272,61.0919,10167.6582
2012-02-24 10:00:00,84.97,85.18,84.87,85.18,26068.14494321255,61.0632,61.2141,60.9913,61.2141,26068.1449
2012-02-24 10:10:00,85.18,85.19,85.1,85.18,5408.328826392644,61.2141,61.2213,61.1566,61.2141,5408.3288
2012-02-24 10:20:00,85.15,85.24,85.05,85.17,15684.153596538668,61.1925,61.2572,61.1207,61.2069,15684.1536
2012-02-24 10:30:00,85.18,85.25,85.17,85.22,8112.493239588966,61.2141,61.2644,61.2069,61.2428,8112.4932
2012-02-24 10:40:00,85.23,85.36,85.22,85.25,10383.991346673878,61.25,61.3434,61.2428,61.2644,10383.9913
2012-02-24 10:50:00,85.26,85.31,85.16,85.31,11790.156841535963,61.2716,61.3075,61.1997,61.3075,11790.1568
2012-02-24 11:00:00,85.32,85.41,85.31,85.35,14169.821525148727,61.3147,61.3794,61.3075,61.3363,14169.8215
2012-02-24 11:10:00,85.35,85.36,85.21,85.21,5083.829096809086,61.3363,61.3434,61.2357,61.2357,5083.8291
2012-02-24 11:20:00,85.2,85.31,85.19,85.31,3461.3304488912927,61.2285,61.3075,61.2213,61.3075,3461.3304
2012-02-24 11:30:00,85.29,85.34,85.26,85.29,4326.663061114115,61.2931,61.3291,61.2716,61.2931,4326.6631
2012-02-24 11:40:00,85.28,85.32,85.26,85.3,3569.4970254191453,61.286,61.3147,61.2716,61.3003,3569.497
2012-02-24 11:50:00,85.32,85.41,85.31,85.41,5191.995673336939,61.3147,61.3794,61.3075,61.3794,5191.9957
2012-02-24 12:00:00,85.43,85.43,85.34,85.37,14061.654948620877,61.3938,61.3938,61.3291,61.3506,14061.6549
2012-02-24 12:10:00,85.38,85.38,85.32,85.32,6381.828015143321,61.3578,61.3578,61.3147,61.3147,6381.828
2012-02-24 12:20:00,85.33,85.34,85.24,85.26,11573.82368848026,61.3219,61.3291,61.2572,61.2716,11573.8237
2012-02-24 12:30:00,85.27,85.27,85.24,85.24,4326.663061114115,61.2788,61.2788,61.2572,61.2572,4326.6631
2012-02-24 12:40:00,85.26,85.28,85.24,85.24,6381.828015143321,61.2716,61.286,61.2572,61.2572,6381.828
2012-02-24 12:50:00,85.24,85.28,85.23,85.26,2487.8312601406165,61.2572,61.286,61.25,61.2716,2487.8313
2012-02-24 13:00:00,85.28,85.34,85.23,85.26,28339.64305029745,61.286,61.3291,61.25,61.2716,28339.6431
2012-02-24 13:10:00,85.26,85.28,85.21,85.27,11465.657111952409,61.2716,61.286,61.2357,61.2788,11465.6571
2012-02-24 13:20:00,85.26,85.29,85.24,85.25,5191.995673336939,61.2716,61.2931,61.2572,61.2644,5191.9957
2012-02-24 13:30:00,85.23,85.26,85.16,85.16,6381.828015143321,61.25,61.2716,61.1997,61.1997,6381.828
2012-02-24 13:40:00,85.16,85.16,85.0,85.03,18496.484586262843,61.1997,61.1997,61.0847,61.1063,18496.4846
2012-02-24 13:50:00,85.03,85.1,85.0,85.09,56138.45321795565,61.1063,61.1566,61.0847,61.1494,56138.4532
2012-02-24 14:00:00,85.08,85.14,85.07,85.14,9302.32558139535,61.1422,61.1853,61.135,61.1853,9302.3256
2012-02-24 14:10:00,85.14,85.15,85.07,85.11,8761.492698756085,61.1853,61.1925,61.135,61.1638,8761.4927
2012-02-24 14:20:00,85.11,85.12,84.95,84.96,9518.658734451054,61.1638,61.171,61.0488,61.056,9518.6587
2012-02-24 14:30:00,84.96,84.96,84.85,84.93,11141.157382368849,61.056,61.056,60.9769,61.0344,11141.1574
2012-02-24 14:40:00,84.93,85.0,84.87,85.0,5516.495402920497,61.0344,61.0847,60.9913,61.0847,5516.4954
2012-02-24 14:50:00,85.02,85.02,84.92,84.92,5300.162249864791,61.0991,61.0991,61.0272,61.0272,5300.1622
2012-02-24 15:00:00,84.93,84.95,84.92,84.92,12006.489994591671,61.0344,61.0488,61.0272,61.0272,12006.49
2012-02-24 15:10:00,84.93,84.93,84.83,84.86,7679.826933477555,61.0344,61.0344,60.9626,60.9841,7679.8269
2012-02-24 15:20:00,84.86,84.88,84.79,84.79,6598.161168199026,60.9841,60.9985,60.9338,60.9338,6598.1612
2012-02-24 15:30:00,84.8,84.93,84.74,84.93,19578.15035154137,60.941,61.0344,60.8979,61.0344,19578.1504
2012-02-24 15:40:00,84.92,84.96,84.84,84.89,22390.48134126555,61.0272,61.056,60.9698,61.0057,22390.4813
2012-02-24 15:50:00,84.89,84.99,84.85,84.99,51270.95727420227,61.0057,61.0775,60.9769,61.0775,51270.9573
2012-02-27 09:30:00,84.71,84.71,84.33,84.42,19794.48350459708,60.8763,60.8763,60.6032,60.6679,19794.4835
2012-02-27 09:40:00,84.41,84.52,84.2,84.51,9410.4921579232,60.6607,60.7398,60.5098,60.7326,9410.4922
2012-02-27 09:50:00,84.49,84.63,84.47,84.53,9843.158464034614,60.7182,60.8188,60.7039,60.747,9843.1585
2012-02-27 10:00:00,84.55,84.69,84.52,84.69,8436.992969172525,60.7613,60.862,60.7398,60.862,8436.993
2012-02-27 10:10:00,84.71,84.84,84.68,84.84,7679.826933477555,60.8763,60.9698,60.8548,60.9698,7679.8269
2012-02-27 10:20:00,84.9,84.91,84.7,84.7,4975.662520281233,61.0129,61.0201,60.8691,60.8691,4975.6625
2012-02-27 10:30:00,84.75,84.75,84.61,84.7,6706.327744726879,60.9051,60.9051,60.8045,60.8691,6706.3277
2012-02-27 10:40:00,84.72,85.03,84.72,85.0,9626.825310978908,60.8835,61.1063,60.8835,61.0847,9626.8253
2012-02-27 10:50:00,85.05,85.05,84.93,84.93,9734.99188750676,61.1207,61.1207,61.0344,61.0344,9734.9919
2012-02-27 11:00:00,84.92,84.96,84.86,84.93,8977.82585181179,61.0272,61.056,60.9841,61.0344,8977.8259
2012-02-27 11:10:00,84.92,85.01,84.88,85.01,6706.327744726879,61.0272,61.0919,60.9985,61.0919,6706.3277
2012-02-27 11:20:00,84.99,85.22,84.98,85.16,19037.317468902107,61.0775,61.2428,61.0704,61.1997,19037.3175
2012-02-27 11:30:00,85.13,85.22,85.11,85.14,4110.32990805841,61.1782,61.2428,61.1638,61.1853,4110.3299
2012-02-27 11:40:00,85.12,85.2,84.99,85.07,6273.661438615468,61.171,61.2285,61.0775,61.135,6273.6614
2012-02-27 11:50:00,85.08,85.2,85.04,85.2,8436.992969172525,61.1422,61.2285,61.1135,61.2285,8436.993
2012-02-27 12:00:00,85.2,85.3,85.17,85.17,20118.98323418064,61.2285,61.3003,61.2069,61.2069,20118.9832
2012-02-27 12:10:00,85.15,85.22,85.13,85.19,11790.156841535963,61.1925,61.2428,61.1782,61.2213,11790.1568
2012-02-27 12:20:00,85.17,85.23,85.17,85.23,14277.98810167658,61.2069,61.25,61.2069,61.25,14277.9881
2012-02-27 12:30:00,85.25,85.28,85.16,85.27,11898.323418063816,61.2644,61.286,61.1997,61.2788,11898.3234
2012-02-27 12:40:00,85.25,85.26,85.19,85.21,14061.654948620877,61.2644,61.2716,61.2213,61.2357,14061.6549
2012-02-27 12:50:00,85.21,85.38,85.21,85.27,16873.98593834505,61.2357,61.3578,61.2357,61.2788,16873.9859
2012-02-27 13:00:00,85.27,85.27,85.2,85.26,7896.160086533261,61.2788,61.2788,61.2285,61.2716,7896.1601
2012-02-27 13:10:00,85.25,85.27,85.19,85.23,8977.82585181179,61.2644,61.2788,61.2213,61.25,8977.8259
2012-02-27 13:20:00,85.22,85.27,85.22,85.23,15359.65386695511,61.2428,61.2788,61.2428,61.25,15359.6539
2012-02-27 13:30:00,85.24,85.29,85.22,85.27,13953.488372093025,61.2572,61.2931,61.2428,61.2788,13953.4884
2012-02-27 13:40:00,85.27,85.3,85.27,85.29,23147.64737696052,61.2788,61.3003,61.2788,61.2931,23147.6474
2012-02-27 13:50:00,85.29,85.31,85.24,85.27,19145.484045429963,61.2931,61.3075,61.2572,61.2788,19145.484
2012-02-27 14:00:00,85.26,85.29,85.26,85.26,13845.32179556517,61.2716,61.2931,61.2716,61.2716,13845.3218
2012-02-27 14:10:00,85.26,85.26,85.2,85.22,13737.155219037317,61.2716,61.2716,61.2285,61.2428,13737.1552
2012-02-27 14:20:00,85.22,85.23,85.21,85.22,16224.986479177933,61.2428,61.25,61.2357,61.2428,16224.9865
2012-02-27 14:30:00,85.22,85.24,85.2,85.22,13088.1557598702,61.2428,61.2572,61.2285,61.2428,13088.1558
2012-02-27 14:40:00,85.22,85.27,85.21,85.27,29853.9751216874,61.2428,61.2788,61.2357,61.2788,29853.9751
2012-02-27 14:50:00,85.26,85.27,85.23,85.24,23039.480800432662,61.2716,61.2788,61.25,61.2572,23039.4808
2012-02-27 15:00:00,85.24,85.39,85.24,85.34,34721.471065440775,61.2572,61.365,61.2572,61.3291,34721.4711
2012-02-27 15:10:00,85.32,85.34,85.2,85.29,30935.640886965928,61.3147,61.3291,61.2285,61.2931,30935.6409
2012-02-27 15:20:00,85.29,85.32,85.25,85.29,31151.974040021632,61.2931,61.3147,61.2644,61.2931,31151.974
2012-02-27 15:30:00,85.26,85.37,85.25,85.32,59924.2833964305,61.2716,61.3506,61.2644,61.3147,59924.2834
2012-02-27 15:40:00,85.34,85.35,85.08,85.08,51379.12385073013,61.3291,61.3363,61.1422,61.1422,51379.1239
2012-02-27 15:50:00,85.08,85.17,85.01,85.04,107733.91022174148,61.1422,61.2069,61.0919,61.1135,107733.9102
2012-02-28 09:30:00,85.06,85.16,84.55,85.02,51703.62358031368,61.1279,61.1997,60.7613,61.0991,51703.6236
2012-02-28 09:40:00,85.01,85.09,84.67,85.01,17847.485127095726,61.0919,61.1494,60.8476,61.0919,17847.4851
2012-02-28 09:50:00,85.05,85.15,84.91,85.04,12222.823147647376,61.1207,61.1925,61.0201,61.1135,12222.8231
2012-02-28 10:00:00,85.08,85.25,84.79,84.79,24770.14602487831,61.1422,61.2644,60.9338,60.9338,24770.146
2012-02-28 10:10:00,84.83,85.01,84.81,84.95,20984.31584640346,60.9626,61.0919,60.9482,61.0488,20984.3158
2012-02-28 10:20:00,84.89,85.0,84.8,84.86,37750.13520822066,61.0057,61.0847,60.941,60.9841,37750.1352
2012-02-28 10:30:00,84.9,85.17,84.9,85.08,17955.65170362358,61.0129,61.2069,61.0129,61.1422,17955.6517
2012-02-28 10:40:00,85.1,85.14,84.97,84.97,8761.492698756085,61.1566,61.1853,61.0632,61.0632,8761.4927
2012-02-28 10:50:00,84.97,84.99,84.77,84.86,17306.65224445646,61.0632,61.0775,60.9194,60.9841,17306.6522
2012-02-28 11:00:00,84.85,84.85,84.67,84.69,31043.80746349378,60.9769,60.9769,60.8476,60.862,31043.8075
2012-02-28 11:10:00,84.7,84.77,84.65,84.69,27798.8101676582,60.8691,60.9194,60.8332,60.862,27798.8102
2012-02-28 11:20:00,84.71,84.78,84.59,84.66,20659.8161168199,60.8763,60.9266,60.7901,60.8404,20659.8161
2012-02-28 11:30:00,84.67,84.7,84.59,84.6,22174.14818820984,60.8476,60.8691,60.7901,60.7973,22174.1482
2012-02-28 11:40:00,84.61,84.61,84.51,84.53,21849.648458626285,60.8045,60.8045,60.7326,60.747,21849.6485
2012-02-28 11:50:00,84.53,84.62,84.47,84.57,36992.969172525685,60.747,60.8117,60.7039,60.7757,36992.9692
2012-02-28 12:00:00,84.56,84.63,84.55,84.63,19037.317468902107,60.7685,60.8188,60.7613,60.8188,19037.3175
2012-02-28 12:10:00,84.63,84.71,84.62,84.68,14710.654407787992,60.8188,60.8763,60.8117,60.8548,14710.6544
2012-02-28 12:20:00,84.7,84.71,84.58,84.61,7679.826933477555,60.8691,60.8763,60.7829,60.8045,7679.8269
2012-02-28 12:30:00,84.63,84.7,84.59,84.59,10816.657652785289,60.8188,60.8691,60.7901,60.7901,10816.6577
2012-02-28 12:40:00,84.59,84.67,84.57,84.57,22823.14764737696,60.7901,60.8476,60.7757,60.7757,22823.1476
2012-02-28 12:50:00,84.58,84.59,84.54,84.56,14169.821525148727,60.7829,60.7901,60.7542,60.7685,14169.8215
2012-02-28 13:00:00,84.58,84.63,84.54,84.54,10600.324499729582,60.7829,60.8188,60.7542,60.7542,10600.3245
2012-02-28 13:10:00,84.55,84.56,84.46,84.51,12006.489994591671,60.7613,60.7685,60.6967,60.7326,12006.49
2012-02-28 13:20:00,84.5,84.51,84.43,84.43,10275.824770146024,60.7254,60.7326,60.6751,60.6751,10275.8248
2012-02-28 13:30:00,84.43,84.43,84.33,84.36,17631.15197404002,60.6751,60.6751,60.6032,60.6248,17631.152
2012-02-28 13:40:00,84.36,84.36,84.3,84.33,16441.31963223364,60.6248,60.6248,60.5817,60.6032,16441.3196
2012-02-28 13:50:00,84.31,84.34,84.14,84.15,30394.808004326664,60.5889,60.6104,60.4667,60.4739,30394.808
2012-02-28 14:00:00,84.13,84.26,84.13,84.16,20443.4829637642,60.4595,60.5529,60.4595,60.4811,20443.483
2012-02-28 14:10:00,84.17,84.18,84.11,84.12,25851.81179015684,60.4883,60.4954,60.4451,60.4523,25851.8118
2012-02-28 14:20:00,84.12,84.14,83.98,84.08,24553.812871822607,60.4523,60.4667,60.3517,60.4236,24553.8129
2012-02-28 14:30:00,84.06,84.19,84.04,84.14,26500.81124932396,60.4092,60.5026,60.3948,60.4667,26500.8112
2012-02-28 14:40:00,84.15,84.18,84.12,84.17,17198.48566792861,60.4739,60.4954,60.4523,60.4883,17198.4857
2012-02-28 14:50:00,84.17,84.22,84.16,84.17,20227.14981070849,60.4883,60.5242,60.4811,60.4883,20227.1498
2012-02-28 15:00:00,84.18,84.24,84.18,84.24,20984.31584640346,60.4954,60.5386,60.4954,60.5386,20984.3158
2012-02-28 15:10:00,84.23,84.41,84.23,84.39,25959.97836668469,60.5314,60.6607,60.5314,60.6464,25959.9784
2012-02-28 15:20:00,84.4,84.43,84.34,84.34,24121.146565711195,60.6535,60.6751,60.6104,60.6104,24121.1466
2012-02-28 15:30:00,84.33,84.36,84.26,84.32,33531.638723634394,60.6032,60.6248,60.5529,60.5961,33531.6387
2012-02-28 15:40:00,84.31,84.39,84.3,84.37,60573.282855597616,60.5889,60.6464,60.5817,60.632,60573.2829
2012-02-28 15:50:00,84.38,84.46,84.36,84.36,82963.76419686317,60.6392,60.6967,60.6248,60.6248,82963.7642
2012-02-29 09:30:00,84.6,84.73,84.41,84.52,38290.968090859926,60.7973,60.8907,60.6607,60.7398,38290.9681
2012-02-29 09:40:00,84.5,84.55,84.38,84.49,20010.816657652784,60.7254,60.7613,60.6392,60.7182,20010.8167
2012-02-29 09:50:00,84.47,84.47,84.25,84.37,18171.98485667929,60.7039,60.7039,60.5458,60.632,18171.9849
2012-02-29 10:00:00,84.41,84.44,84.12,84.27,34288.80475932937,60.6607,60.6823,60.4523,60.5601,34288.8048
2012-02-29 10:10:00,84.26,84.31,84.13,84.2,22823.14764737696,60.5529,60.5889,60.4595,60.5098,22823.1476
2012-02-29 10:20:00,84.18,84.24,84.02,84.19,29313.14223904813,60.4954,60.5386,60.3805,60.5026,29313.1422
2012-02-29 10:30:00,84.18,84.18,83.8,83.9,28123.30989724175,60.4954,60.4954,60.2224,60.2942,28123.3099
2012-02-29 10:40:00,83.91,83.92,83.33,83.39,35045.97079502434,60.3014,60.3086,59.8846,59.9277,35045.9708
2012-02-29 10:50:00,83.35,83.45,83.18,83.26,37858.30178474851,59.899,59.9708,59.7768,59.8343,37858.3018
2012-02-29 11:00:00,83.32,83.58,83.16,83.58,36992.969172525685,59.8774,60.0643,59.7624,60.0643,36992.9692
2012-02-29 11:10:00,83.6,83.65,83.44,83.45,20335.316387236344,60.0786,60.1146,59.9637,59.9708,20335.3164
2012-02-29 11:20:00,83.45,83.46,83.18,83.2,29096.809085992427,59.9708,59.978,59.7768,59.7912,29096.8091
2012-02-29 11:30:00,83.18,83.57,83.18,83.57,26825.31097890752,59.7768,60.0571,59.7768,60.0571,26825.311
2012-02-29 11:40:00,83.6,83.68,83.48,83.67,13845.32179556517,60.0786,60.1361,59.9924,60.1289,13845.3218
2012-02-29 11:50:00,83.68,83.79,83.58,83.69,18171.98485667929,60.1361,60.2152,60.0643,60.1433,18171.9849
2012-02-29 12:00:00,83.68,83.81,83.58,83.73,19686.316928069227,60.1361,60.2295,60.0643,60.1721,19686.3169
2012-02-29 12:10:00,83.72,83.82,83.68,83.79,15575.987020010816,60.1649,60.2367,60.1361,60.2152,15575.987
2012-02-29 12:20:00,83.78,83.87,83.63,83.74,16224.986479177933,60.208,60.2727,60.1002,60.1792,16224.9865
2012-02-29 12:30:00,83.74,83.75,83.61,83.68,13953.488372093025,60.1792,60.1864,60.0858,60.1361,13953.4884
2012-02-29 12:40:00,83.65,83.69,83.57,83.62,15251.487290427258,60.1146,60.1433,60.0571,60.093,15251.4873
2012-02-29 12:50:00,83.62,83.82,83.58,83.8,10167.658193618172,60.093,60.2367,60.0643,60.2224,10167.6582
2012-02-29 13:00:00,83.82,83.94,83.77,83.9,15900.486749594374,60.2367,60.323,60.2008,60.2942,15900.4867
2012-02-29 13:10:00,83.89,83.89,83.68,83.69,16008.653326122228,60.287,60.287,60.1361,60.1433,16008.6533
2012-02-29 13:20:00,83.69,83.82,83.66,83.72,13412.655489453758,60.1433,60.2367,60.1218,60.1649,13412.6555
2012-02-29 13:30:00,83.72,83.83,83.68,83.8,15575.987020010816,60.1649,60.2439,60.1361,60.2224,15575.987
2012-02-29 13:40:00,83.77,83.86,83.74,83.84,15575.987020010816,60.2008,60.2655,60.1792,60.2511,15575.987
2012-02-29 13:50:00,83.85,83.86,83.4,83.4,40021.63331530557,60.2583,60.2655,59.9349,59.9349,40021.6333
2012-02-29 14:00:00,83.4,83.69,83.39,83.66,15575.987020010816,59.9349,60.1433,59.9277,60.1218,15575.987
2012-02-29 14:10:00,83.69,83.76,83.55,83.57,13953.488372093025,60.1433,60.1936,60.0427,60.0571,13953.4884
2012-02-29 14:20:00,83.58,83.76,83.55,83.76,9302.32558139535,60.0643,60.1936,60.0427,60.1936,9302.3256
2012-02-29 14:30:00,83.77,83.77,83.58,83.62,12871.822606814494,60.2008,60.2008,60.0643,60.093,12871.8226
2012-02-29 14:40:00,83.65,83.71,83.57,83.69,10492.15792320173,60.1146,60.1577,60.0571,60.1433,10492.1579
2012-02-29 14:50:00,83.69,83.74,83.58,83.59,9626.825310978908,60.1433,60.1792,60.0643,60.0714,9626.8253
2012-02-29 15:00:00,83.63,83.63,83.47,83.53,20118.98323418064,60.1002,60.1002,59.9852,60.0283,20118.9832
2012-02-29 15:10:00,83.53,83.62,83.5,83.6,22606.814494321254,60.0283,60.093,60.0068,60.0786,22606.8145
2012-02-29 15:20:00,83.59,83.6,83.42,83.52,28664.14277988101,60.0714,60.0786,59.9493,60.0211,28664.1428
2012-02-29 15:30:00,83.5,83.5,83.18,83.24,50946.45754461871,60.0068,60.0068,59.7768,59.8199,50946.4575
2012-02-29 15:40:00,83.25,83.66,83.21,83.59,50189.29150892374,59.8271,60.1218,59.7984,60.0714,50189.2915
2012-02-29 15:50:00,83.59,83.61,83.41,83.41,82206.5981611682,60.0714,60.0858,59.9421,59.9421,82206.5982
2012-03-01 09:30:00,83.82,84.35,83.82,84.19,37858.30178474851,60.2367,60.6176,60.2367,60.5026,37858.3018
2012-03-01 09:40:00,84.19,84.38,84.14,84.38,10167.658193618172,60.5026,60.6392,60.4667,60.6392,10167.6582
2012-03-01 09:50:00,84.4,84.57,84.35,84.37,38507.30124391563,60.6535,60.7757,60.6176,60.632,38507.3012
2012-03-01 10:00:00,84.33,84.34,83.88,84.14,23580.31368307193,60.6032,60.6104,60.2799,60.4667,23580.3137
2012-03-01 10:10:00,84.2,84.3,84.06,84.09,13845.32179556517,60.5098,60.5817,60.4092,60.4308,13845.3218
2012-03-01 10:20:00,84.09,84.38,84.08,84.24,16333.153055705789,60.4308,60.6392,60.4236,60.5386,16333.1531
2012-03-01 10:30:00,84.27,84.31,84.06,84.07,13953.488372093025,60.5601,60.5889,60.4092,60.4164,13953.4884
2012-03-01 10:40:00,84.07,84.09,83.88,83.99,19361.817198485667,60.4164,60.4308,60.2799,60.3589,19361.8172
2012-03-01 10:50:00,84.01,84.1,83.84,84.09,8436.992969172525,60.3733,60.438,60.2511,60.4308,8436.993
2012-03-01 11:00:00,84.13,84.18,83.94,83.94,28123.30989724175,60.4595,60.4954,60.323,60.323,28123.3099
2012-03-01 11:10:00,83.95,83.99,83.75,83.91,18388.31800973499,60.3302,60.3589,60.1864,60.3014,18388.318
2012-03-01 11:20:00,83.94,84.07,83.88,84.07,26068.14494321255,60.323,60.4164,60.2799,60.4164,26068.1449
2012-03-01 11:30:00,84.06,84.11,84.01,84.04,24445.64629529475,60.4092,60.4451,60.3733,60.3948,24445.6463
2012-03-01 11:40:00,84.03,84.22,84.03,84.18,13088.1557598702,60.3877,60.5242,60.3877,60.4954,13088.1558
2012-03-01 11:50:00,84.18,84.22,84.1,84.22,6273.661438615468,60.4954,60.5242,60.438,60.5242,6273.6614
2012-03-01 12:00:00,84.19,84.21,84.06,84.18,7138.994050838291,60.5026,60.517,60.4092,60.4954,7138.9941
2012-03-01 12:10:00,84.18,84.29,84.14,84.29,11032.990805840996,60.4954,60.5745,60.4667,60.5745,11032.9908
2012-03-01 12:20:00,84.29,84.42,84.22,84.23,20010.816657652784,60.5745,60.6679,60.5242,60.5314,20010.8167
2012-03-01 12:30:00,84.24,84.28,84.15,84.15,12655.489453758788,60.5386,60.5673,60.4739,60.4739,12655.4895
2012-03-01 12:40:00,84.15,84.18,84.11,84.17,27257.97728501893,60.4739,60.4954,60.4451,60.4883,27257.9773
2012-03-01 12:50:00,84.18,84.24,84.14,84.23,11357.490535424551,60.4954,60.5386,60.4667,60.5314,11357.4905
2012-03-01 13:00:00,84.22,84.33,84.18,84.33,9843.158464034614,60.5242,60.6032,60.4954,60.6032,9843.1585
2012-03-01 13:10:00,84.29,84.42,84.27,84.4,21633.315305570577,60.5745,60.6679,60.5601,60.6535,21633.3153
2012-03-01 13:20:00,84.42,84.59,84.41,84.5,15359.65386695511,60.6679,60.7901,60.6607,60.7254,15359.6539
2012-03-01 13:30:00,84.49,84.59,84.49,84.58,13304.488912925906,60.7182,60.7901,60.7182,60.7829,13304.4889
2012-03-01 13:40:00,84.58,84.64,84.55,84.55,14277.98810167658,60.7829,60.826,60.7613,60.7613,14277.9881
2012-03-01 13:50:00,84.55,84.56,84.49,84.52,15684.153596538668,60.7613,60.7685,60.7182,60.7398,15684.1536
2012-03-01 14:00:00,84.51,84.58,84.51,84.57,10816.657652785289,60.7326,60.7829,60.7326,60.7757,10816.6577
2012-03-01 14:10:00,84.6,84.61,84.52,84.52,18604.6511627907,60.7973,60.8045,60.7398,60.7398,18604.6512
2012-03-01 14:20:00,84.54,84.57,84.34,84.39,23147.64737696052,60.7542,60.7757,60.6104,60.6464,23147.6474
2012-03-01 14:30:00,84.39,84.67,84.39,84.65,59058.95078420768,60.6464,60.8476,60.6464,60.8332,59058.9508
2012-03-01 14:40:00,84.64,84.83,84.61,84.81,37858.30178474851,60.826,60.9626,60.8045,60.9482,37858.3018
2012-03-01 14:50:00,84.82,84.85,84.78,84.82,23363.980530016222,60.9554,60.9769,60.9266,60.9554,23363.9805
2012-03-01 15:00:00,84.84,84.85,84.67,84.7,31151.974040021632,60.9698,60.9769,60.8476,60.8691,31151.974
2012-03-01 15:10:00,84.68,84.73,84.6,84.6,56895.61925365062,60.8548,60.8907,60.7973,60.7973,56895.6193
2012-03-01 15:20:00,84.6,84.77,84.55,84.75,32882.63926446728,60.7973,60.9194,60.7613,60.9051,32882.6393
2012-03-01 15:30:00,84.75,84.77,84.55,84.61,59383.45051379124,60.9051,60.9194,60.7613,60.8045,59383.4505
2012-03-01 15:40:00,84.62,84.72,84.5,84.71,106435.91130340724,60.8117,60.8835,60.7254,60.8763,106435.9113
2012-03-01 15:50:00,84.7,84.94,84.7,84.88,101135.74905354246,60.8691,61.0416,60.8691,60.9985,101135.7491
2012-03-02 09:30:00,84.98,85.37,84.75,85.27,63710.11357490535,61.0704,61.3506,60.9051,61.2788,63710.1136
2012-03-02 09:40:00,85.26,85.4,85.0,85.08,22498.6479177934,61.2716,61.3722,61.0847,61.1422,22498.6479
2012-03-02 09:50:00,85.05,85.19,84.86,84.96,20118.98323418064,61.1207,61.2213,60.9841,61.056,20118.9832
2012-03-02 10:00:00,84.95,85.0,84.83,84.96,24337.4797187669,61.0488,61.0847,60.9626,61.056,24337.4797
2012-03-02 10:10:00,84.96,85.35,84.96,85.32,30070.308274743104,61.056,61.3363,61.056,61.3147,30070.3083
2012-03-02 10:20:00,85.32,85.38,85.27,85.36,16116.81990265008,61.3147,61.3578,61.2788,61.3434,16116.8199
2012-03-02 10:30:00,85.36,85.37,85.24,85.29,25635.478637101136,61.3434,61.3506,61.2572,61.2931,25635.4786
2012-03-02 10:40:00,85.31,85.49,85.31,85.43,13304.488912925906,61.3075,61.4369,61.3075,61.3938,13304.4889
2012-03-02 10:50:00,85.41,85.5,85.35,85.35,16549.486208761493,61.3794,61.4441,61.3363,61.3363,16549.4862
2012-03-02 11:00:00,85.37,85.4,85.03,85.13,23363.980530016222,61.3506,61.3722,61.1063,61.1782,23363.9805
2012-03-02 11:10:00,85.12,85.26,85.12,85.26,11790.156841535963,61.171,61.2716,61.171,61.2716,11790.1568
2012-03-02 11:20:00,85.27,85.36,85.15,85.15,17739.318550567874,61.2788,61.3434,61.1925,61.1925,17739.3186
2012-03-02 11:30:00,85.17,85.29,85.14,85.21,8653.32612222823,61.2069,61.2931,61.1853,61.2357,8653.3261
2012-03-02 11:40:00,85.2,85.2,84.89,84.92,10167.658193618172,61.2285,61.2285,61.0057,61.0272,10167.6582
2012-03-02 11:50:00,84.91,84.93,84.81,84.93,7679.826933477555,61.0201,61.0344,60.9482,61.0344,7679.8269
2012-03-02 12:00:00,84.94,84.98,84.89,84.92,12763.656030286642,61.0416,61.0704,61.0057,61.0272,12763.656
2012-03-02 12:10:00,84.95,85.01,84.92,84.93,12547.322877230936,61.0488,61.0919,61.0272,61.0344,12547.3229
2012-03-02 12:20:00,84.92,84.93,84.73,84.81,10383.991346673878,61.0272,61.0344,60.8907,60.9482,10383.9913
2012-03-02 12:30:00,84.85,84.93,84.81,84.92,8869.659275283937,60.9769,61.0344,60.9482,61.0272,8869.6593
2012-03-02 12:40:00,84.89,84.92,84.8,84.87,5516.495402920497,61.0057,61.0272,60.941,60.9913,5516.4954
2012-03-02 12:50:00,84.91,84.91,84.82,84.87,6057.328285559762,61.0201,61.0201,60.9554,60.9913,6057.3283
2012-03-02 13:00:00,84.89,84.89,84.79,84.86,7030.8274743104375,61.0057,61.0057,60.9338,60.9841,7030.8275
2012-03-02 13:10:00,84.85,84.89,84.66,84.67,9734.99188750676,60.9769,61.0057,60.8404,60.8476,9734.9919
2012-03-02 13:20:00,84.67,84.75,84.63,84.74,19686.316928069227,60.8476,60.9051,60.8188,60.8979,19686.3169
2012-03-02 13:30:00,84.73,84.76,84.66,84.67,8328.826392644673,60.8907,60.9123,60.8404,60.8476,8328.8264
2012-03-02 13:40:00,84.69,84.77,84.67,84.73,6165.494862087615,60.862,60.9194,60.8476,60.8907,6165.4949
2012-03-02 13:50:00,84.68,84.78,84.68,84.78,17955.65170362358,60.8548,60.9266,60.8548,60.9266,17955.6517
2012-03-02 14:00:00,84.78,84.88,84.78,84.87,10492.15792320173,60.9266,60.9985,60.9266,60.9913,10492.1579
2012-03-02 14:10:00,84.87,84.98,84.86,84.97,8004.326663061114,60.9913,61.0704,60.9841,61.0632,8004.3267
2012-03-02 14:20:00,84.98,85.0,84.88,84.88,6381.828015143321,61.0704,61.0847,60.9985,60.9985,6381.828
2012-03-02 14:30:00,84.88,84.97,84.88,84.96,9843.158464034614,60.9985,61.0632,60.9985,61.056,9843.1585
2012-03-02 14:40:00,84.95,85.05,84.93,85.05,18063.81828015144,61.0488,61.1207,61.0344,61.1207,18063.8183
2012-03-02 14:50:00,85.05,85.1,85.04,85.04,16765.819361817197,61.1207,61.1566,61.1135,61.1135,16765.8194
2012-03-02 15:00:00,85.04,85.07,85.01,85.05,23796.646836127635,61.1135,61.135,61.0919,61.1207,23796.6468
2012-03-02 15:10:00,85.04,85.09,85.03,85.08,34072.47160627366,61.1135,61.1494,61.1063,61.1422,34072.4716
2012-03-02 15:20:00,85.08,85.1,85.05,85.05,18820.984315846403,61.1422,61.1566,61.1207,61.1207,18820.9843
2012-03-02 15:30:00,85.06,85.16,85.02,85.04,54948.62087614927,61.1279,61.1997,61.0991,61.1135,54948.6209
2012-03-02 15:40:00,85.04,85.08,84.92,84.94,48566.792861005946,61.1135,61.1422,61.0272,61.0416,48566.7929
2012-03-02 15:50:00,84.94,85.04,84.9,84.94,61114.11573823688,61.0416,61.1135,61.0129,61.0416,61114.1157
2012-03-05 09:30:00,84.59,84.59,84.17,84.43,54732.28772309356,60.7901,60.7901,60.4883,60.6751,54732.2877
2012-03-05 09:40:00,84.41,84.43,83.91,84.02,24337.4797187669,60.6607,60.6751,60.3014,60.3805,24337.4797
2012-03-05 09:50:00,84.02,84.2,83.99,84.03,24121.146565711195,60.3805,60.5098,60.3589,60.3877,24121.1466
2012-03-05 10:00:00,84.06,84.26,83.96,84.19,25851.81179015684,60.4092,60.5529,60.3373,60.5026,25851.8118
2012-03-05 10:10:00,84.18,84.2,83.75,83.78,26284.478096268253,60.4954,60.5098,60.1864,60.208,26284.4781
2012-03-05 10:20:00,83.82,83.82,83.45,83.51,45538.128718226064,60.2367,60.2367,59.9708,60.014,45538.1287
2012-03-05 10:30:00,83.49,83.55,83.43,83.52,14277.98810167658,59.9996,60.0427,59.9565,60.0211,14277.9881
2012-03-05 10:40:00,83.51,83.79,83.51,83.77,12763.656030286642,60.014,60.2152,60.014,60.2008,12763.656
2012-03-05 10:50:00,83.76,83.89,83.76,83.89,15900.486749594374,60.1936,60.287,60.1936,60.287,15900.4867
2012-03-05 11:00:00,83.89,83.92,83.69,83.85,18604.6511627907,60.287,60.3086,60.1433,60.2583,18604.6512
2012-03-05 11:10:00,83.87,83.88,83.59,83.73,11573.82368848026,60.2727,60.2799,60.0714,60.1721,11573.8237
2012-03-05 11:20:00,83.72,83.86,83.71,83.83,9302.32558139535,60.1649,60.2655,60.1577,60.2439,9302.3256
2012-03-05 11:30:00,83.83,83.86,83.73,83.73,5083.829096809086,60.2439,60.2655,60.1721,60.1721,5083.8291
2012-03-05 11:40:00,83.73,83.92,83.71,83.92,7896.160086533261,60.1721,60.3086,60.1577,60.3086,7896.1601
2012-03-05 11:50:00,83.92,83.92,83.75,83.77,6381.828015143321,60.3086,60.3086,60.1864,60.2008,6381.828
2012-03-05 12:00:00,83.74,83.81,83.71,83.75,5083.829096809086,60.1792,60.2295,60.1577,60.1864,5083.8291
2012-03-05 12:10:00,83.74,83.84,83.68,83.82,20118.98323418064,60.1792,60.2511,60.1361,60.2367,20118.9832
2012-03-05 12:20:00,83.84,83.89,83.76,83.77,4867.49594375338,60.2511,60.287,60.1936,60.2008,4867.4959
2012-03-05 12:30:00,83.8,83.82,83.76,83.81,8653.32612222823,60.2224,60.2367,60.1936,60.2295,8653.3261
2012-03-05 12:40:00,83.8,83.82,83.77,83.8,3136.830719307734,60.2224,60.2367,60.2008,60.2224,3136.8307
2012-03-05 12:50:00,83.79,83.79,83.67,83.68,1730.6652244456463,60.2152,60.2152,60.1289,60.1361,1730.6652
2012-03-05 13:00:00,83.69,83.89,83.67,83.85,11790.156841535963,60.1433,60.287,60.1289,60.2583,11790.1568
2012-03-05 13:10:00,83.84,83.84,83.7,83.76,7896.160086533261,60.2511,60.2511,60.1505,60.1936,7896.1601
2012-03-05 13:20:00,83.76,83.82,83.75,83.77,18280.15143320714,60.1936,60.2367,60.1864,60.2008,18280.1514
2012-03-05 13:30:00,83.77,83.85,83.77,83.85,20118.98323418064,60.2008,60.2583,60.2008,60.2583,20118.9832
2012-03-05 13:40:00,83.84,83.92,83.84,83.9,12222.823147647376,60.2511,60.3086,60.2511,60.2942,12222.8231
2012-03-05 13:50:00,83.92,83.92,83.85,83.87,19686.316928069227,60.3086,60.3086,60.2583,60.2727,19686.3169
2012-03-05 14:00:00,83.86,83.89,83.85,83.87,14710.654407787992,60.2655,60.287,60.2583,60.2727,14710.6544
2012-03-05 14:10:00,83.87,83.93,83.87,83.91,9951.325040562466,60.2727,60.3158,60.2727,60.3014,9951.325
2012-03-05 14:20:00,83.91,83.99,83.86,83.99,10383.991346673878,60.3014,60.3589,60.2655,60.3589,10383.9913
2012-03-05 14:30:00,83.99,84.01,83.87,83.94,8436.992969172525,60.3589,60.3733,60.2727,60.323,8436.993
2012-03-05 14:40:00,83.94,83.95,83.86,83.86,6273.661438615468,60.323,60.3302,60.2655,60.2655,6273.6614
2012-03-05 14:50:00,83.88,84.17,83.88,84.12,16333.153055705789,60.2799,60.4883,60.2799,60.4523,16333.1531
2012-03-05 15:00:00,84.1,84.11,84.06,84.09,9194.159004867495,60.438,60.4451,60.4092,60.4308,9194.159
2012-03-05 15:10:00,84.06,84.06,83.97,84.04,14061.654948620877,60.4092,60.4092,60.3445,60.3948,14061.6549
2012-03-05 15:20:00,84.04,84.14,83.95,83.99,19037.317468902107,60.3948,60.4667,60.3302,60.3589,19037.3175
2012-03-05 15:30:00,83.98,84.1,83.98,84.07,18063.81828015144,60.3517,60.438,60.3517,60.4164,18063.8183
2012-03-05 15:40:00,84.1,84.16,83.97,84.14,36992.969172525685,60.438,60.4811,60.3445,60.4667,36992.9692
2012-03-05 15:50:00,84.14,84.17,84.04,84.04,55164.95402920497,60.4667,60.4883,60.3948,60.3948,55164.954
2012-03-06 09:30:00,82.64,82.77,82.22,82.28,245970.79502433748,59.3887,59.4822,59.0869,59.13,245970.795
2012-03-06 09:40:00,82.3,82.5,82.17,82.22,83937.26338561384,59.1444,59.2881,59.051,59.0869,83937.2634
2012-03-06 09:50:00,82.23,82.24,81.99,81.99,32449.972958355866,59.0941,59.1013,58.9216,58.9216,32449.973
2012-03-06 10:00:00,82.01,82.22,81.8,82.02,50946.45754461871,58.936,59.0869,58.7851,58.9432,50946.4575
2012-03-06 10:10:00,82.06,82.07,81.84,81.88,23472.14710654408,58.9719,58.9791,58.8138,58.8426,23472.1471
2012-03-06 10:20:00,81.86,81.9,81.51,81.51,48999.45916711736,58.8282,58.8569,58.5767,58.5767,48999.4592
2012-03-06 10:30:00,81.5,81.98,81.49,81.95,25959.97836668469,58.5695,58.9144,58.5623,58.8929,25959.9784
2012-03-06 10:40:00,81.96,82.02,81.88,81.98,25310.978907517576,58.9001,58.9432,58.8426,58.9144,25310.9789
2012-03-06 10:50:00,82.01,82.03,81.87,82.0,23255.81395348837,58.936,58.9504,58.8354,58.9288,23255.814
2012-03-06 11:00:00,82.01,82.13,82.0,82.13,17739.318550567874,58.936,59.0222,58.9288,59.0222,17739.3186
2012-03-06 11:10:00,82.12,82.25,82.06,82.2,20227.14981070849,59.015,59.1085,58.9719,59.0725,20227.1498
2012-03-06 11:20:00,82.22,82.26,82.1,82.24,14169.821525148727,59.0869,59.1157,59.0007,59.1013,14169.8215
2012-03-06 11:30:00,82.26,82.27,82.05,82.06,17198.48566792861,59.1157,59.1228,58.9647,58.9719,17198.4857
2012-03-06 11:40:00,82.07,82.17,82.05,82.09,11249.3239588967,58.9791,59.051,58.9647,58.9935,11249.324
2012-03-06 11:50:00,82.09,82.16,82.06,82.1,12979.989183342346,58.9935,59.0438,58.9719,59.0007,12979.9892
2012-03-06 12:00:00,82.14,82.2,82.05,82.08,16224.986479177933,59.0294,59.0725,58.9647,58.9863,16224.9865
2012-03-06 12:10:00,82.05,82.06,81.93,82.01,18712.81773931855,58.9647,58.9719,58.8785,58.936,18712.8177
2012-03-06 12:20:00,82.04,82.1,81.98,81.98,9085.992428339645,58.9576,59.0007,58.9144,58.9144,9085.9924
2012-03-06 12:30:00,81.98,82.1,81.96,82.1,15359.65386695511,58.9144,59.0007,58.9001,59.0007,15359.6539
2012-03-06 12:40:00,82.09,82.18,82.09,82.15,11681.990265008111,58.9935,59.0582,58.9935,59.0366,11681.9903
2012-03-06 12:50:00,82.16,82.18,81.96,82.03,21200.648999459165,59.0438,59.0582,58.9001,58.9504,21200.649
2012-03-06 13:00:00,82.02,82.18,81.99,82.08,17847.485127095726,58.9432,59.0582,58.9216,58.9863,17847.4851
2012-03-06 13:10:00,82.08,82.1,82.04,82.05,8112.493239588966,58.9863,59.0007,58.9576,58.9647,8112.4932
2012-03-06 13:20:00,82.09,82.1,81.99,82.06,14602.48783126014,58.9935,59.0007,58.9216,58.9719,14602.4878
2012-03-06 13:30:00,82.06,82.15,82.06,82.15,18929.15089237425,58.9719,59.0366,58.9719,59.0366,18929.1509
2012-03-06 13:40:00,82.15,82.16,81.97,82.08,23904.813412655487,59.0366,59.0438,58.9072,58.9863,23904.8134
2012-03-06 13:50:00,82.1,82.19,82.07,82.09,23688.480259599783,59.0007,59.0653,58.9791,58.9935,23688.4803
2012-03-06 14:00:00,82.08,82.08,82.02,82.06,12763.656030286642,58.9863,58.9863,58.9432,58.9719,12763.656
2012-03-06 14:10:00,82.06,82.09,81.99,82.01,21741.48188209843,58.9719,58.9935,58.9216,58.936,21741.4819
2012-03-06 14:20:00,82.01,82.01,81.76,81.76,30827.474310438072,58.936,58.936,58.7563,58.7563,30827.4743
2012-03-06 14:30:00,81.76,81.83,81.73,81.77,37101.135749053545,58.7563,58.8066,58.7348,58.7635,37101.1357
2012-03-06 14:40:00,81.77,81.84,81.74,81.84,14061.654948620877,58.7635,58.8138,58.742,58.8138,14061.6549
2012-03-06 14:50:00,81.82,81.86,81.8,81.83,25959.97836668469,58.7994,58.8282,58.7851,58.8066,25959.9784
2012-03-06 15:00:00,81.83,81.89,81.81,81.82,24012.979989183343,58.8066,58.8498,58.7923,58.7994,24012.98
2012-03-06 15:10:00,81.84,81.98,81.77,81.98,33423.47214710654,58.8138,58.9144,58.7635,58.9144,33423.4721
2012-03-06 15:20:00,81.97,81.98,81.84,81.9,49540.29204975662,58.9072,58.9144,58.8138,58.8569,49540.292
2012-03-06 15:30:00,81.89,81.92,81.81,81.92,40237.96646836127,58.8498,58.8713,58.7923,58.8713,40237.9665
2012-03-06 15:40:00,81.92,82.0,81.82,81.84,78312.60140616549,58.8713,58.9288,58.7994,58.8138,78312.6014
2012-03-06 15:50:00,81.85,81.95,81.83,81.87,171335.85722011898,58.821,58.8929,58.8066,58.8354,171335.8572
2012-03-07 09:30:00,82.26,82.34,82.03,82.08,30070.308274743104,59.1157,59.1731,58.9504,58.9863,30070.3083
2012-03-07 09:40:00,82.08,82.08,81.82,81.89,36560.30286641428,58.9863,58.9863,58.7994,58.8498,36560.3029
2012-03-07 09:50:00,81.9,82.05,81.84,82.0,27690.64359113034,58.8569,58.9647,58.8138,58.9288,27690.6436
2012-03-07 10:00:00,82.0,82.01,81.78,81.84,20659.8161168199,58.9288,58.936,58.7707,58.8138,20659.8161
2012-03-07 10:10:00,81.84,81.85,81.75,81.79,16333.153055705789,58.8138,58.821,58.7491,58.7779,16333.1531
2012-03-07 10:20:00,81.77,81.77,81.61,81.66,13628.988642509465,58.7635,58.7635,58.6485,58.6845,13628.9886
2012-03-07 10:30:00,81.68,81.78,81.68,81.71,16765.819361817197,58.6988,58.7707,58.6988,58.7204,16765.8194
2012-03-07 10:40:00,81.69,81.78,81.61,81.74,23363.980530016222,58.706,58.7707,58.6485,58.742,23363.9805
2012-03-07 10:50:00,81.78,81.82,81.72,81.78,16549.486208761493,58.7707,58.7994,58.7276,58.7707,16549.4862
2012-03-07 11:00:00,81.82,81.94,81.77,81.9,15792.320173066522,58.7994,58.8857,58.7635,58.8569,15792.3202
2012-03-07 11:10:00,81.96,82.1,81.94,82.04,14818.820984315846,58.9001,59.0007,58.8857,58.9576,14818.821
2012-03-07 11:20:00,82.05,82.1,81.99,82.01,14494.321254732287,58.9647,59.0007,58.9216,58.936,14494.3213
2012-03-07 11:30:00,82.01,82.11,81.99,82.03,13845.32179556517,58.936,59.0079,58.9216,58.9504,13845.3218
2012-03-07 11:40:00,82.03,82.14,82.03,82.05,12330.98972417523,58.9504,59.0294,58.9504,58.9647,12330.9897
2012-03-07 11:50:00,82.09,82.15,82.07,82.09,7138.994050838291,58.9935,59.0366,58.9791,58.9935,7138.9941
2012-03-07 12:00:00,82.09,82.1,82.03,82.03,8545.159545700379,58.9935,59.0007,58.9504,58.9504,8545.1595
2012-03-07 12:10:00,82.03,82.05,81.87,81.89,14386.154678204435,58.9504,58.9647,58.8354,58.8498,14386.1547
2012-03-07 12:20:00,81.89,81.91,81.86,81.86,25419.145484045428,58.8498,58.8641,58.8282,58.8282,25419.1455
2012-03-07 12:30:00,81.87,81.95,81.86,81.95,28447.80962682531,58.8354,58.8929,58.8282,58.8929,28447.8096
2012-03-07 12:40:00,81.94,82.1,81.93,82.09,9951.325040562466,58.8857,59.0007,58.8785,58.9935,9951.325
2012-03-07 12:50:00,82.09,82.12,82.06,82.1,6814.494321254732,58.9935,59.015,58.9719,59.0007,6814.4943
2012-03-07 13:00:00,82.1,82.12,82.02,82.08,11681.990265008111,59.0007,59.015,58.9432,58.9863,11681.9903
2012-03-07 13:10:00,82.11,82.17,82.09,82.17,12006.489994591671,59.0079,59.051,58.9935,59.051,12006.49
2012-03-07 13:20:00,82.15,82.15,81.98,82.0,32558.13953488372,59.0366,59.0366,58.9144,58.9288,32558.1395
2012-03-07 13:30:00,82.01,82.1,82.01,82.09,7355.327203893997,58.936,59.0007,58.936,58.9935,7355.3272
2012-03-07 13:40:00,82.1,82.1,82.02,82.05,11357.490535424551,59.0007,59.0007,58.9432,58.9647,11357.4905
2012-03-07 13:50:00,82.07,82.1,82.02,82.04,9085.992428339645,58.9791,59.0007,58.9432,58.9576,9085.9924
2012-03-07 14:00:00,82.08,82.23,82.07,82.19,18388.31800973499,58.9863,59.0941,58.9791,59.0653,18388.318
2012-03-07 14:10:00,82.21,82.31,82.19,82.31,19037.317468902107,59.0797,59.1516,59.0653,59.1516,19037.3175
2012-03-07 14:20:00,82.31,82.32,82.16,82.31,22823.14764737696,59.1516,59.1588,59.0438,59.1516,22823.1476
2012-03-07 14:30:00,82.31,82.31,82.16,82.28,17955.65170362358,59.1516,59.1516,59.0438,59.13,17955.6517
2012-03-07 14:40:00,82.28,82.35,82.23,82.34,14818.820984315846,59.13,59.1803,59.0941,59.1731,14818.821
2012-03-07 14:50:00,82.35,82.44,82.34,82.35,18496.484586262843,59.1803,59.245,59.1731,59.1803,18496.4846
2012-03-07 15:00:00,82.36,82.37,82.2,82.2,24878.312601406164,59.1875,59.1947,59.0725,59.0725,24878.3126
2012-03-07 15:10:00,82.2,82.25,82.1,82.25,36343.96971335857,59.0725,59.1085,59.0007,59.1085,36343.9697
2012-03-07 15:20:00,82.3,82.35,82.26,82.29,34180.638182801515,59.1444,59.1803,59.1157,59.1372,34180.6382
2012-03-07 15:30:00,82.31,82.35,82.16,82.2,46836.127636560304,59.1516,59.1803,59.0438,59.0725,46836.1276
2012-03-07 15:40:00,82.17,82.57,82.15,82.53,80475.93293672254,59.051,59.3384,59.0366,59.3097,80475.9329
2012-03-07 15:50:00,82.52,82.54,82.12,82.21,128069.22660897784,59.3025,59.3169,59.015,59.0797,128069.2266
2012-03-08 09:30:00,82.64,83.35,82.59,83.11,33098.972417522986,59.3887,59.899,59.3528,59.7265,33098.9724
2012-03-08 09:40:00,83.16,83.26,83.07,83.12,16116.81990265008,59.7624,59.8343,59.6978,59.7337,16116.8199
2012-03-08 09:50:00,83.15,83.16,82.79,82.79,19037.317468902107,59.7552,59.7624,59.4965,59.4965,19037.3175
2012-03-08 10:00:00,82.82,82.84,82.64,82.68,16224.986479177933,59.5181,59.5325,59.3887,59.4175,16224.9865
2012-03-08 10:10:00,82.69,82.82,82.49,82.82,19253.65062195781,59.4247,59.5181,59.2809,59.5181,19253.6506
2012-03-08 10:20:00,82.84,82.84,82.66,82.69,39480.80043266631,59.5325,59.5325,59.4031,59.4247,39480.8004
2012-03-08 10:30:00,82.72,82.87,82.72,82.84,17090.319091400757,59.4462,59.554,59.4462,59.5325,17090.3191
2012-03-08 10:40:00,82.87,83.03,82.84,83.03,16441.31963223364,59.554,59.669,59.5325,59.669,16441.3196
2012-03-08 10:50:00,83.02,83.24,82.99,83.24,18280.15143320714,59.6618,59.8199,59.6403,59.8199,18280.1514
2012-03-08 11:00:00,83.23,83.25,83.17,83.18,25851.81179015684,59.8127,59.8271,59.7696,59.7768,25851.8118
2012-03-08 11:10:00,83.2,83.21,83.09,83.11,20227.14981070849,59.7912,59.7984,59.7121,59.7265,20227.1498
2012-03-08 11:20:00,83.08,83.11,82.97,83.03,23255.81395348837,59.7049,59.7265,59.6259,59.669,23255.814
2012-03-08 11:30:00,83.01,83.08,82.99,83.0,28988.64250946457,59.6546,59.7049,59.6403,59.6474,28988.6425
2012-03-08 11:40:00,83.01,83.01,82.96,83.0,10167.658193618172,59.6546,59.6546,59.6187,59.6474,10167.6582
2012-03-08 11:50:00,83.01,83.09,83.01,83.05,8761.492698756085,59.6546,59.7121,59.6546,59.6834,8761.4927
2012-03-08 12:00:00,83.09,83.15,83.08,83.15,12871.822606814494,59.7121,59.7552,59.7049,59.7552,12871.8226
2012-03-08 12:10:00,83.15,83.21,83.14,83.17,12330.98972417523,59.7552,59.7984,59.7481,59.7696,12330.9897
2012-03-08 12:20:00,83.17,83.2,83.14,83.19,13088.1557598702,59.7696,59.7912,59.7481,59.784,13088.1558
2012-03-08 12:30:00,83.2,83.21,83.12,83.13,13953.488372093025,59.7912,59.7984,59.7337,59.7409,13953.4884
2012-03-08 12:40:00,83.13,83.18,83.11,83.18,10059.491617090318,59.7409,59.7768,59.7265,59.7768,10059.4916
2012-03-08 12:50:00,83.18,83.23,83.12,83.12,19361.817198485667,59.7768,59.8127,59.7337,59.7337,19361.8172
2012-03-08 13:00:00,83.13,83.13,82.95,82.96,13628.988642509465,59.7409,59.7409,59.6115,59.6187,13628.9886
2012-03-08 13:10:00,82.96,83.17,82.95,83.12,9626.825310978908,59.6187,59.7696,59.6115,59.7337,9626.8253
2012-03-08 13:20:00,83.11,83.11,83.07,83.08,8328.826392644673,59.7265,59.7265,59.6978,59.7049,8328.8264
2012-03-08 13:30:00,83.1,83.15,83.05,83.06,16982.152514872905,59.7193,59.7552,59.6834,59.6906,16982.1525
2012-03-08 13:40:00,83.08,83.12,83.06,83.1,8653.32612222823,59.7049,59.7337,59.6906,59.7193,8653.3261
2012-03-08 13:50:00,83.09,83.09,82.91,82.93,23363.980530016222,59.7121,59.7121,59.5828,59.5971,23363.9805
2012-03-08 14:00:00,82.93,82.98,82.9,82.96,22498.6479177934,59.5971,59.6331,59.5756,59.6187,22498.6479
2012-03-08 14:10:00,82.96,82.97,82.84,82.87,16441.31963223364,59.6187,59.6259,59.5325,59.554,16441.3196
2012-03-08 14:20:00,82.86,82.98,82.86,82.92,8869.659275283937,59.5468,59.6331,59.5468,59.59,8869.6593
2012-03-08 14:30:00,82.91,83.02,82.91,83.02,25310.978907517576,59.5828,59.6618,59.5828,59.6618,25310.9789
2012-03-08 14:40:00,83.01,83.11,83.01,83.11,17090.319091400757,59.6546,59.7265,59.6546,59.7265,17090.3191
2012-03-08 14:50:00,83.1,83.3,83.08,83.25,15684.153596538668,59.7193,59.863,59.7049,59.8271,15684.1536
2012-03-08 15:00:00,83.25,83.28,83.16,83.2,16441.31963223364,59.8271,59.8487,59.7624,59.7912,16441.3196
2012-03-08 15:10:00,83.2,83.29,83.17,83.17,23039.480800432662,59.7912,59.8559,59.7696,59.7696,23039.4808
2012-03-08 15:20:00,83.18,83.21,83.08,83.18,32558.13953488372,59.7768,59.7984,59.7049,59.7768,32558.1395
2012-03-08 15:30:00,83.2,83.26,83.11,83.15,28555.97620335316,59.7912,59.8343,59.7265,59.7552,28555.9762
2012-03-08 15:40:00,83.17,83.2,83.07,83.14,32341.806381828013,59.7696,59.7912,59.6978,59.7481,32341.8064
2012-03-08 15:50:00,83.12,83.21,83.11,83.21,67387.77717685235,59.7337,59.7984,59.7265,59.7984,67387.7772
2012-03-09 09:30:00,83.64,83.64,82.74,82.97,29962.14169821525,60.1074,60.1074,59.4606,59.6259,29962.1417
2012-03-09 09:40:00,82.97,83.1,82.85,82.96,20227.14981070849,59.6259,59.7193,59.5397,59.6187,20227.1498
2012-03-09 09:50:00,83.0,83.08,82.81,82.92,21416.98215251488,59.6474,59.7049,59.5109,59.59,21416.9822
2012-03-09 10:00:00,82.84,83.12,82.84,83.05,19253.65062195781,59.5325,59.7337,59.5325,59.6834,19253.6506
2012-03-09 10:10:00,83.14,83.14,82.93,83.08,17198.48566792861,59.7481,59.7481,59.5971,59.7049,17198.4857
2012-03-09 10:20:00,83.11,83.36,83.07,83.33,12222.823147647376,59.7265,59.9062,59.6978,59.8846,12222.8231
2012-03-09 10:30:00,83.34,83.51,83.34,83.49,12222.823147647376,59.8918,60.014,59.8918,59.9996,12222.8231
2012-03-09 10:40:00,83.51,83.55,83.21,83.22,14818.820984315846,60.014,60.0427,59.7984,59.8056,14818.821
2012-03-09 10:50:00,83.23,83.42,83.22,83.33,10816.657652785289,59.8127,59.9493,59.8056,59.8846,10816.6577
2012-03-09 11:00:00,83.3,83.35,83.22,83.35,3893.996755002704,59.863,59.899,59.8056,59.899,3893.9968
2012-03-09 11:10:00,83.39,83.45,83.34,83.37,9518.658734451054,59.9277,59.9708,59.8918,59.9133,9518.6587
2012-03-09 11:20:00,83.36,83.41,83.31,83.38,10816.657652785289,59.9062,59.9421,59.8702,59.9205,10816.6577
2012-03-09 11:30:00,83.38,83.39,83.24,83.3,14169.821525148727,59.9205,59.9277,59.8199,59.863,14169.8215
2012-03-09 11:40:00,83.33,83.45,83.31,83.4,8653.32612222823,59.8846,59.9708,59.8702,59.9349,8653.3261
2012-03-09 11:50:00,83.41,83.52,83.41,83.45,13412.655489453758,59.9421,60.0211,59.9421,59.9708,13412.6555
2012-03-09 12:00:00,83.46,83.47,83.36,83.45,6814.494321254732,59.978,59.9852,59.9062,59.9708,6814.4943
2012-03-09 12:10:00,83.43,83.49,83.42,83.45,8328.826392644673,59.9565,59.9996,59.9493,59.9708,8328.8264
2012-03-09 12:20:00,83.45,83.5,83.45,83.46,6165.494862087615,59.9708,60.0068,59.9708,59.978,6165.4949
2012-03-09 12:30:00,83.45,83.47,83.41,83.45,8977.82585181179,59.9708,59.9852,59.9421,59.9708,8977.8259
2012-03-09 12:40:00,83.45,83.48,83.41,83.47,6814.494321254732,59.9708,59.9924,59.9421,59.9852,6814.4943
2012-03-09 12:50:00,83.47,83.48,83.4,83.4,11141.157382368849,59.9852,59.9924,59.9349,59.9349,11141.1574
2012-03-09 13:00:00,83.4,83.4,83.34,83.36,7679.826933477555,59.9349,59.9349,59.8918,59.9062,7679.8269
2012-03-09 13:10:00,83.36,83.39,83.35,83.36,4218.496484586262,59.9062,59.9277,59.899,59.9062,4218.4965
2012-03-09 13:20:00,83.34,83.35,83.24,83.25,9410.4921579232,59.8918,59.899,59.8199,59.8271,9410.4922
2012-03-09 13:30:00,83.25,83.41,83.24,83.35,13845.32179556517,59.8271,59.9421,59.8199,59.899,13845.3218
2012-03-09 13:40:00,83.35,83.4,83.32,83.33,13520.82206598161,59.899,59.9349,59.8774,59.8846,13520.8221
2012-03-09 13:50:00,83.33,83.33,83.25,83.31,8220.65981611682,59.8846,59.8846,59.8271,59.8702,8220.6598
2012-03-09 14:00:00,83.33,83.35,83.23,83.25,11681.990265008111,59.8846,59.899,59.8127,59.8271,11681.9903
2012-03-09 14:10:00,83.24,83.28,83.12,83.18,48891.2925905895,59.8199,59.8487,59.7337,59.7768,48891.2926
2012-03-09 14:20:00,83.17,83.19,83.09,83.11,22714.981070849102,59.7696,59.784,59.7121,59.7265,22714.9811
2012-03-09 14:30:00,83.16,83.16,83.08,83.08,17847.485127095726,59.7624,59.7624,59.7049,59.7049,17847.4851
2012-03-09 14:40:00,83.11,83.12,82.96,82.96,18604.6511627907,59.7265,59.7337,59.6187,59.6187,18604.6512
2012-03-09 14:50:00,82.96,82.96,82.68,82.75,43591.13034072472,59.6187,59.6187,59.4175,59.4678,43591.1303
2012-03-09 15:00:00,82.74,82.87,82.74,82.76,53217.955651703625,59.4606,59.554,59.4606,59.475,53217.9557
2012-03-09 15:10:00,82.76,82.77,82.67,82.7,32666.306111411574,59.475,59.4822,59.4103,59.4319,32666.3061
2012-03-09 15:20:00,82.71,82.78,82.69,82.7,23255.81395348837,59.439,59.4893,59.4247,59.4319,23255.814
2012-03-09 15:30:00,82.71,82.75,82.65,82.7,56679.28610059492,59.439,59.4678,59.3959,59.4319,56679.2861
2012-03-09 15:40:00,82.69,82.73,82.66,82.66,39588.96700919416,59.4247,59.4534,59.4031,59.4031,39588.967
2012-03-09 15:50:00,82.68,82.72,82.59,82.68,83829.096809086,59.4175,59.4462,59.3528,59.4175,83829.0968
2012-03-12 09:30:00,82.55,82.98,82.33,82.84,27257.97728501893,59.3241,59.6331,59.166,59.5325,27257.9773
2012-03-12 09:40:00,82.86,83.16,82.61,82.63,23039.480800432662,59.5468,59.7624,59.3672,59.3816,23039.4808
2012-03-12 09:50:00,82.65,82.94,82.65,82.84,9302.32558139535,59.3959,59.6043,59.3959,59.5325,9302.3256
2012-03-12 10:00:00,82.89,82.89,82.66,82.69,31260.140616549485,59.5684,59.5684,59.4031,59.4247,31260.1406
2012-03-12 10:10:00,82.69,82.74,82.48,82.51,53758.788534342886,59.4247,59.4606,59.2738,59.2953,53758.7885
2012-03-12 10:20:00,82.52,82.62,82.47,82.62,20227.14981070849,59.3025,59.3744,59.2666,59.3744,20227.1498
2012-03-12 10:30:00,82.63,82.65,82.47,82.58,12114.656571119524,59.3816,59.3959,59.2666,59.3456,12114.6566
2012-03-12 10:40:00,82.58,82.75,82.58,82.68,20118.98323418064,59.3456,59.4678,59.3456,59.4175,20118.9832
2012-03-12 10:50:00,82.72,82.88,82.72,82.78,12439.156300703082,59.4462,59.5612,59.4462,59.4893,12439.1563
2012-03-12 11:00:00,82.8,82.84,82.64,82.66,15143.320713899404,59.5037,59.5325,59.3887,59.4031,15143.3207
2012-03-12 11:10:00,82.68,82.78,82.68,82.69,12006.489994591671,59.4175,59.4893,59.4175,59.4247,12006.49
2012-03-12 11:20:00,82.68,82.69,82.56,82.57,28123.30989724175,59.4175,59.4247,59.3312,59.3384,28123.3099
2012-03-12 11:30:00,82.57,82.74,82.54,82.74,13845.32179556517,59.3384,59.4606,59.3169,59.4606,13845.3218
2012-03-12 11:40:00,82.73,82.73,82.6,82.68,12871.822606814494,59.4534,59.4534,59.36,59.4175,12871.8226
2012-03-12 11:50:00,82.67,82.7,82.56,82.6,6273.661438615468,59.4103,59.4319,59.3312,59.36,6273.6614
2012-03-12 12:00:00,82.6,82.7,82.54,82.65,9734.99188750676,59.36,59.4319,59.3169,59.3959,9734.9919
2012-03-12 12:10:00,82.67,82.76,82.65,82.73,11357.490535424551,59.4103,59.475,59.3959,59.4534,11357.4905
2012-03-12 12:20:00,82.72,82.76,82.64,82.66,9194.159004867495,59.4462,59.475,59.3887,59.4031,9194.159
2012-03-12 12:30:00,82.65,82.67,82.59,82.66,8977.82585181179,59.3959,59.4103,59.3528,59.4031,8977.8259
2012-03-12 12:40:00,82.65,82.75,82.65,82.75,7679.826933477555,59.3959,59.4678,59.3959,59.4678,7679.8269
2012-03-12 12:50:00,82.74,82.77,82.68,82.77,9302.32558139535,59.4606,59.4822,59.4175,59.4822,9302.3256
2012-03-12 13:00:00,82.76,82.76,82.69,82.74,7355.327203893997,59.475,59.475,59.4247,59.4606,7355.3272
2012-03-12 13:10:00,82.74,82.75,82.71,82.72,9626.825310978908,59.4606,59.4678,59.439,59.4462,9626.8253
2012-03-12 13:20:00,82.74,82.77,82.72,82.73,8977.82585181179,59.4606,59.4822,59.4462,59.4534,8977.8259
2012-03-12 13:30:00,82.74,82.86,82.73,82.84,15359.65386695511,59.4606,59.5468,59.4534,59.5325,15359.6539
2012-03-12 13:40:00,82.85,82.93,82.85,82.89,8653.32612222823,59.5397,59.5971,59.5397,59.5684,8653.3261
2012-03-12 13:50:00,82.89,82.91,82.84,82.86,10059.491617090318,59.5684,59.5828,59.5325,59.5468,10059.4916
2012-03-12 14:00:00,82.85,82.85,82.73,82.75,10059.491617090318,59.5397,59.5397,59.4534,59.4678,10059.4916
2012-03-12 14:10:00,82.75,82.8,82.68,82.72,21200.648999459165,59.4678,59.5037,59.4175,59.4462,21200.649
2012-03-12 14:20:00,82.72,82.74,82.68,82.72,16549.486208761493,59.4462,59.4606,59.4175,59.4462,16549.4862
2012-03-12 14:30:00,82.72,82.72,82.56,82.59,19469.98377501352,59.4462,59.4462,59.3312,59.3528,19469.9838
2012-03-12 14:40:00,82.59,82.59,82.48,82.48,16549.486208761493,59.3528,59.3528,59.2738,59.2738,16549.4862
2012-03-12 14:50:00,82.47,82.5,82.46,82.49,14169.821525148727,59.2666,59.2881,59.2594,59.2809,14169.8215
2012-03-12 15:00:00,82.5,82.5,82.42,82.43,22714.981070849102,59.2881,59.2881,59.2306,59.2378,22714.9811
2012-03-12 15:10:00,82.44,82.45,82.37,82.37,24986.47917793402,59.245,59.2522,59.1947,59.1947,24986.4792
2012-03-12 15:20:00,82.38,82.59,82.35,82.59,26176.3115197404,59.2019,59.3528,59.1803,59.3528,26176.3115
2012-03-12 15:30:00,82.58,82.67,82.53,82.67,93780.42184964844,59.3456,59.4103,59.3097,59.4103,93780.4218
2012-03-12 15:40:00,82.67,82.74,82.57,82.71,64034.613304488914,59.4103,59.4606,59.3384,59.439,64034.6133
2012-03-12 15:50:00,82.7,82.72,82.57,82.59,78420.76798269335,59.4319,59.4462,59.3384,59.3528,78420.768
2012-03-13 09:30:00,82.79,83.27,82.69,82.81,30502.97458085452,59.4965,59.8415,59.4247,59.5109,30502.9746
2012-03-13 09:40:00,82.82,83.08,82.74,82.76,12655.489453758788,59.5181,59.7049,59.4606,59.475,12655.4895
2012-03-13 09:50:00,82.72,82.84,82.7,82.78,9626.825310978908,59.4462,59.5325,59.4319,59.4893,9626.8253
2012-03-13 10:00:00,82.72,82.95,82.71,82.92,12222.823147647376,59.4462,59.6115,59.439,59.59,12222.8231
2012-03-13 10:10:00,82.92,83.04,82.7,82.78,14602.48783126014,59.59,59.6762,59.4319,59.4893,14602.4878
2012-03-13 10:20:00,82.75,82.79,82.71,82.75,8328.826392644673,59.4678,59.4965,59.439,59.4678,8328.8264
2012-03-13 10:30:00,82.81,83.07,82.81,82.96,28231.47647376961,59.5109,59.6978,59.5109,59.6187,28231.4765
2012-03-13 10:40:00,82.96,83.08,82.95,83.04,6057.328285559762,59.6187,59.7049,59.6115,59.6762,6057.3283
2012-03-13 10:50:00,83.0,83.06,82.82,82.82,16224.986479177933,59.6474,59.6906,59.5181,59.5181,16224.9865
2012-03-13 11:00:00,82.84,83.04,82.84,83.04,12330.98972417523,59.5325,59.6762,59.5325,59.6762,12330.9897
2012-03-13 11:10:00,83.04,83.07,82.92,82.92,12979.989183342346,59.6762,59.6978,59.59,59.59,12979.9892
2012-03-13 11:20:00,82.93,83.01,82.92,82.97,9410.4921579232,59.5971,59.6546,59.59,59.6259,9410.4922
2012-03-13 11:30:00,82.98,83.13,82.95,83.06,10059.491617090318,59.6331,59.7409,59.6115,59.6906,10059.4916
2012-03-13 11:40:00,83.05,83.18,83.01,83.01,16224.986479177933,59.6834,59.7768,59.6546,59.6546,16224.9865
2012-03-13 11:50:00,83.03,83.14,83.0,83.0,14494.321254732287,59.669,59.7481,59.6474,59.6474,14494.3213
2012-03-13 12:00:00,82.99,83.08,82.96,83.03,23472.14710654408,59.6403,59.7049,59.6187,59.669,23472.1471
2012-03-13 12:10:00,83.02,83.16,82.99,83.08,12979.989183342346,59.6618,59.7624,59.6403,59.7049,12979.9892
2012-03-13 12:20:00,83.08,83.21,83.06,83.19,13412.655489453758,59.7049,59.7984,59.6906,59.784,13412.6555
2012-03-13 12:30:00,83.19,83.21,83.09,83.09,6814.494321254732,59.784,59.7984,59.7121,59.7121,6814.4943
2012-03-13 12:40:00,83.09,83.17,82.99,83.04,12979.989183342346,59.7121,59.7696,59.6403,59.6762,12979.9892
2012-03-13 12:50:00,83.04,83.2,83.04,83.19,8328.826392644673,59.6762,59.7912,59.6762,59.784,8328.8264
2012-03-13 13:00:00,83.18,83.23,83.18,83.21,21957.815035154137,59.7768,59.8127,59.7768,59.7984,21957.815
2012-03-13 13:10:00,83.21,83.21,83.14,83.14,14061.654948620877,59.7984,59.7984,59.7481,59.7481,14061.6549
2012-03-13 13:20:00,83.17,83.25,83.14,83.21,6598.161168199026,59.7696,59.8271,59.7481,59.7984,6598.1612
2012-03-13 13:30:00,83.21,83.21,83.01,83.01,9410.4921579232,59.7984,59.7984,59.6546,59.6546,9410.4922
2012-03-13 13:40:00,83.02,83.1,83.01,83.1,8436.992969172525,59.6618,59.7193,59.6546,59.7193,8436.993
2012-03-13 13:50:00,83.09,83.1,83.0,83.0,12114.656571119524,59.7121,59.7193,59.6474,59.6474,12114.6566
2012-03-13 14:00:00,83.01,83.12,83.0,83.12,12114.656571119524,59.6546,59.7337,59.6474,59.7337,12114.6566
2012-03-13 14:10:00,83.11,83.25,82.95,83.25,23796.646836127635,59.7265,59.8271,59.6115,59.8271,23796.6468
2012-03-13 14:20:00,83.23,83.38,83.01,83.06,18388.31800973499,59.8127,59.9205,59.6546,59.6906,18388.318
2012-03-13 14:30:00,83.07,83.2,83.03,83.09,16549.486208761493,59.6978,59.7912,59.669,59.7121,16549.4862
2012-03-13 14:40:00,83.11,83.25,83.04,83.04,17198.48566792861,59.7265,59.8271,59.6762,59.6762,17198.4857
2012-03-13 14:50:00,83.03,83.08,82.96,83.08,12979.989183342346,59.669,59.7049,59.6187,59.7049,12979.9892
2012-03-13 15:00:00,83.08,83.45,83.08,83.42,26825.31097890752,59.7049,59.9708,59.7049,59.9493,26825.311
2012-03-13 15:10:00,83.41,83.62,83.37,83.57,20659.8161168199,59.9421,60.093,59.9133,60.0571,20659.8161
2012-03-13 15:20:00,83.55,83.67,83.43,83.46,26717.144402379665,60.0427,60.1289,59.9565,59.978,26717.1444
2012-03-13 15:30:00,83.5,83.63,83.45,83.63,25310.978907517576,60.0068,60.1002,59.9708,60.1002,25310.9789
2012-03-13 15:40:00,83.62,83.86,83.58,83.77,55597.62033531639,60.093,60.2655,60.0643,60.2008,55597.6203
2012-03-13 15:50:00,83.77,83.96,83.77,83.94,85127.09572742022,60.2008,60.3373,60.2008,60.323,85127.0957
2012-03-14 09:30:00,83.94,83.94,83.67,83.72,19361.817198485667,60.323,60.323,60.1289,60.1649,19361.8172
2012-03-14 09:40:00,83.73,83.92,83.63,83.89,9843.158464034614,60.1721,60.3086,60.1002,60.287,9843.1585
2012-03-14 09:50:00,83.91,83.97,83.87,83.89,12655.489453758788,60.3014,60.3445,60.2727,60.287,12655.4895
2012-03-14 10:00:00,83.87,84.06,83.75,83.99,11141.157382368849,60.2727,60.4092,60.1864,60.3589,11141.1574
2012-03-14 10:10:00,83.97,84.06,83.89,83.94,15251.487290427258,60.3445,60.4092,60.287,60.323,15251.4873
2012-03-14 10:20:00,83.92,84.14,83.91,84.08,16873.98593834505,60.3086,60.4667,60.3014,60.4236,16873.9859
2012-03-14 10:30:00,84.05,84.05,83.89,83.96,14169.821525148727,60.402,60.402,60.287,60.3373,14169.8215
2012-03-14 10:40:00,83.96,84.01,83.94,83.98,6814.494321254732,60.3373,60.3733,60.323,60.3517,6814.4943
2012-03-14 10:50:00,84.0,84.02,83.86,83.86,11141.157382368849,60.3661,60.3805,60.2655,60.2655,11141.1574
2012-03-14 11:00:00,83.83,83.89,83.72,83.8,7896.160086533261,60.2439,60.287,60.1649,60.2224,7896.1601
2012-03-14 11:10:00,83.82,83.89,83.74,83.74,11141.157382368849,60.2367,60.287,60.1792,60.1792,11141.1574
2012-03-14 11:20:00,83.75,83.89,83.75,83.85,11141.157382368849,60.1864,60.287,60.1864,60.2583,11141.1574
2012-03-14 11:30:00,83.85,83.86,83.72,83.79,8004.326663061114,60.2583,60.2655,60.1649,60.2152,8004.3267
2012-03-14 11:40:00,83.78,83.82,83.71,83.71,4326.663061114115,60.208,60.2367,60.1577,60.1577,4326.6631
2012-03-14 11:50:00,83.75,83.81,83.72,83.77,6273.661438615468,60.1864,60.2295,60.1649,60.2008,6273.6614
2012-03-14 12:00:00,83.8,83.88,83.77,83.83,8220.65981611682,60.2224,60.2799,60.2008,60.2439,8220.6598
2012-03-14 12:10:00,83.81,83.94,83.8,83.87,9410.4921579232,60.2295,60.323,60.2224,60.2727,9410.4922
2012-03-14 12:20:00,83.87,83.9,83.85,83.9,7355.327203893997,60.2727,60.2942,60.2583,60.2942,7355.3272
2012-03-14 12:30:00,83.91,83.97,83.9,83.97,9734.99188750676,60.3014,60.3445,60.2942,60.3445,9734.9919
2012-03-14 12:40:00,83.97,84.03,83.97,84.03,6057.328285559762,60.3445,60.3877,60.3445,60.3877,6057.3283
2012-03-14 12:50:00,84.01,84.07,83.98,84.05,5732.828555976204,60.3733,60.4164,60.3517,60.402,5732.8286
2012-03-14 13:00:00,84.02,84.08,84.02,84.08,4651.162790697675,60.3805,60.4236,60.3805,60.4236,4651.1628
2012-03-14 13:10:00,84.08,84.23,84.08,84.21,9626.825310978908,60.4236,60.5314,60.4236,60.517,9626.8253
2012-03-14 13:20:00,84.2,84.28,84.18,84.22,11898.323418063816,60.5098,60.5673,60.4954,60.5242,11898.3234
2012-03-14 13:30:00,84.27,84.33,84.22,84.25,28015.14332071389,60.5601,60.6032,60.5242,60.5458,28015.1433
2012-03-14 13:40:00,84.27,84.27,84.15,84.16,33747.9718766901,60.5601,60.5601,60.4739,60.4811,33747.9719
2012-03-14 13:50:00,84.15,84.2,84.1,84.15,29313.14223904813,60.4739,60.5098,60.438,60.4739,29313.1422
2012-03-14 14:00:00,84.14,84.2,84.11,84.18,9951.325040562466,60.4667,60.5098,60.4451,60.4954,9951.325
2012-03-14 14:10:00,84.16,84.17,84.1,84.15,23796.646836127635,60.4811,60.4883,60.438,60.4739,23796.6468
2012-03-14 14:20:00,84.14,84.2,84.12,84.17,11573.82368848026,60.4667,60.5098,60.4523,60.4883,11573.8237
2012-03-14 14:30:00,84.17,84.27,84.16,84.2,30611.141157382368,60.4883,60.5601,60.4811,60.5098,30611.1412
2012-03-14 14:40:00,84.19,84.26,84.16,84.16,11465.657111952409,60.5026,60.5529,60.4811,60.4811,11465.6571
2012-03-14 14:50:00,84.15,84.19,84.09,84.1,11681.990265008111,60.4739,60.5026,60.4308,60.438,11681.9903
2012-03-14 15:00:00,84.11,84.11,83.96,83.96,9734.99188750676,60.4451,60.4451,60.3373,60.3373,9734.9919
2012-03-14 15:10:00,83.98,84.05,83.93,84.0,22931.31422390481,60.3517,60.402,60.3158,60.3661,22931.3142
2012-03-14 15:20:00,84.01,84.2,84.01,84.17,32341.806381828013,60.3733,60.5098,60.3733,60.4883,32341.8064
2012-03-14 15:30:00,84.18,84.22,84.11,84.13,21741.48188209843,60.4954,60.5242,60.4451,60.4595,21741.4819
2012-03-14 15:40:00,84.11,84.23,84.06,84.18,27149.81070849108,60.4451,60.5314,60.4092,60.4954,27149.8107
2012-03-14 15:50:00,84.18,84.25,84.18,84.22,51811.79015684153,60.4954,60.5458,60.4954,60.5242,51811.7902
2012-03-15 09:30:00,84.35,84.35,83.29,84.2,45862.62844780963,60.6176,60.6176,59.8559,60.5098,45862.6284
2012-03-15 09:40:00,84.16,84.22,83.93,84.14,27690.64359113034,60.4811,60.5242,60.3158,60.4667,27690.6436
2012-03-15 09:50:00,84.14,84.31,84.14,84.31,21092.48242293132,60.4667,60.5889,60.4667,60.5889,21092.4824
2012-03-15 10:00:00,84.31,84.34,84.07,84.19,30827.474310438072,60.5889,60.6104,60.4164,60.5026,30827.4743
2012-03-15 10:10:00,84.14,84.35,84.13,84.3,20984.31584640346,60.4667,60.6176,60.4595,60.5817,20984.3158
2012-03-15 10:20:00,84.31,84.33,84.18,84.18,15143.320713899404,60.5889,60.6032,60.4954,60.4954,15143.3207
2012-03-15 10:30:00,84.21,84.35,84.19,84.22,14061.654948620877,60.517,60.6176,60.5026,60.5242,14061.6549
2012-03-15 10:40:00,84.22,84.27,84.03,84.05,13628.988642509465,60.5242,60.5601,60.3877,60.402,13628.9886
2012-03-15 10:50:00,84.06,84.19,84.02,84.16,31151.974040021632,60.4092,60.5026,60.3805,60.4811,31151.974
2012-03-15 11:00:00,84.18,84.24,84.09,84.18,17090.319091400757,60.4954,60.5386,60.4308,60.4954,17090.3191
2012-03-15 11:10:00,84.17,84.22,84.1,84.18,17414.818820984314,60.4883,60.5242,60.438,60.4954,17414.8188
2012-03-15 11:20:00,84.18,84.31,84.18,84.3,23688.480259599783,60.4954,60.5889,60.4954,60.5817,23688.4803
2012-03-15 11:30:00,84.3,84.35,84.14,84.18,28555.97620335316,60.5817,60.6176,60.4667,60.4954,28555.9762
2012-03-15 11:40:00,84.17,84.29,84.15,84.19,20876.14926987561,60.4883,60.5745,60.4739,60.5026,20876.1493
2012-03-15 11:50:00,84.22,84.31,84.18,84.31,12979.989183342346,60.5242,60.5889,60.4954,60.5889,12979.9892
2012-03-15 12:00:00,84.29,84.5,84.29,84.5,25743.645213628988,60.5745,60.7254,60.5745,60.7254,25743.6452
2012-03-15 12:10:00,84.5,84.53,84.33,84.45,20984.31584640346,60.7254,60.747,60.6032,60.6895,20984.3158
2012-03-15 12:20:00,84.42,84.54,84.33,84.33,18712.81773931855,60.6679,60.7542,60.6032,60.6032,18712.8177
2012-03-15 12:30:00,84.33,84.43,84.31,84.4,11898.323418063816,60.6032,60.6751,60.5889,60.6535,11898.3234
2012-03-15 12:40:00,84.38,84.5,84.35,84.46,8761.492698756085,60.6392,60.7254,60.6176,60.6967,8761.4927
2012-03-15 12:50:00,84.48,84.5,84.36,84.43,17306.65224445646,60.711,60.7254,60.6248,60.6751,17306.6522
2012-03-15 13:00:00,84.43,84.48,84.42,84.44,9302.32558139535,60.6751,60.711,60.6679,60.6823,9302.3256
2012-03-15 13:10:00,84.44,84.44,84.3,84.3,8653.32612222823,60.6823,60.6823,60.5817,60.5817,8653.3261
2012-03-15 13:20:00,84.29,84.4,84.28,84.33,14494.321254732287,60.5745,60.6535,60.5673,60.6032,14494.3213
2012-03-15 13:30:00,84.34,84.44,84.31,84.36,14061.654948620877,60.6104,60.6823,60.5889,60.6248,14061.6549
2012-03-15 13:40:00,84.37,84.43,84.26,84.42,44240.12979989183,60.632,60.6751,60.5529,60.6679,44240.1298
2012-03-15 13:50:00,84.43,84.43,84.28,84.28,12763.656030286642,60.6751,60.6751,60.5673,60.5673,12763.656
2012-03-15 14:00:00,84.28,84.52,84.25,84.51,24661.97944835046,60.5673,60.7398,60.5458,60.7326,24661.9794
2012-03-15 14:10:00,84.5,84.53,84.41,84.52,11357.490535424551,60.7254,60.747,60.6607,60.7398,11357.4905
2012-03-15 14:20:00,84.54,84.54,84.49,84.51,11790.156841535963,60.7542,60.7542,60.7182,60.7326,11790.1568
2012-03-15 14:30:00,84.5,84.53,84.44,84.48,10275.824770146024,60.7254,60.747,60.6823,60.711,10275.8248
2012-03-15 14:40:00,84.48,84.5,84.4,84.43,15143.320713899404,60.711,60.7254,60.6535,60.6751,15143.3207
2012-03-15 14:50:00,84.44,84.52,84.43,84.5,12763.656030286642,60.6823,60.7398,60.6751,60.7254,12763.656
2012-03-15 15:00:00,84.49,84.54,84.44,84.5,16982.152514872905,60.7182,60.7542,60.6823,60.7254,16982.1525
2012-03-15 15:10:00,84.5,84.58,84.43,84.56,55273.12060573282,60.7254,60.7829,60.6751,60.7685,55273.1206
2012-03-15 15:20:00,84.55,84.56,84.47,84.55,31368.307193077337,60.7613,60.7685,60.7039,60.7613,31368.3072
2012-03-15 15:30:00,84.57,84.62,84.51,84.62,48999.45916711736,60.7757,60.8117,60.7326,60.8117,48999.4592
2012-03-15 15:40:00,84.61,84.78,84.55,84.59,70849.10762574364,60.8045,60.9266,60.7613,60.7901,70849.1076
2012-03-15 15:50:00,84.6,84.72,84.55,84.7,65224.445646295295,60.7973,60.8835,60.7613,60.8691,65224.4456
2012-03-16 09:30:00,84.77,85.06,84.55,85.0,321471.0654407788,60.9194,61.1279,60.7613,61.0847,321471.0654
2012-03-16 09:40:00,85.01,85.27,84.99,85.14,24553.812871822607,61.0919,61.2788,61.0775,61.1853,24553.8129
2012-03-16 09:50:00,85.15,85.16,84.96,84.96,24445.64629529475,61.1925,61.1997,61.056,61.056,24445.6463
2012-03-16 10:00:00,84.96,85.26,84.96,85.25,16224.986479177933,61.056,61.2716,61.056,61.2644,16224.9865
2012-03-16 10:10:00,85.23,85.34,85.16,85.21,14061.654948620877,61.25,61.3291,61.1997,61.2357,14061.6549
2012-03-16 10:20:00,85.17,85.26,85.08,85.08,12330.98972417523,61.2069,61.2716,61.1422,61.1422,12330.9897
2012-03-16 10:30:00,85.09,85.25,85.09,85.19,16008.653326122228,61.1494,61.2644,61.1494,61.2213,16008.6533
2012-03-16 10:40:00,85.16,85.19,85.08,85.17,13953.488372093025,61.1997,61.2213,61.1422,61.2069,13953.4884
2012-03-16 10:50:00,85.12,85.21,85.07,85.21,20984.31584640346,61.171,61.2357,61.135,61.2357,20984.3158
2012-03-16 11:00:00,85.2,85.22,85.06,85.13,12006.489994591671,61.2285,61.2428,61.1279,61.1782,12006.49
2012-03-16 11:10:00,85.1,85.14,85.03,85.04,7355.327203893997,61.1566,61.1853,61.1063,61.1135,7355.3272
2012-03-16 11:20:00,85.03,85.03,84.9,84.97,20767.98269334776,61.1063,61.1063,61.0129,61.0632,20767.9827
2012-03-16 11:30:00,84.98,85.01,84.88,84.88,9194.159004867495,61.0704,61.0919,60.9985,60.9985,9194.159
2012-03-16 11:40:00,84.87,84.88,84.81,84.85,10059.491617090318,60.9913,60.9985,60.9482,60.9769,10059.4916
2012-03-16 11:50:00,84.86,85.0,84.84,84.98,5624.66197944835,60.9841,61.0847,60.9698,61.0704,5624.662
2012-03-16 12:00:00,84.94,84.97,84.87,84.9,11357.490535424551,61.0416,61.0632,60.9913,61.0129,11357.4905
2012-03-16 12:10:00,84.9,84.95,84.83,84.86,5624.66197944835,61.0129,61.0488,60.9626,60.9841,5624.662
2012-03-16 12:20:00,84.86,85.04,84.81,85.04,8977.82585181179,60.9841,61.1135,60.9482,61.1135,8977.8259
2012-03-16 12:30:00,85.04,85.05,85.01,85.05,6165.494862087615,61.1135,61.1207,61.0919,61.1207,6165.4949
2012-03-16 12:40:00,85.04,85.07,84.97,84.99,4867.49594375338,61.1135,61.135,61.0632,61.0775,4867.4959
2012-03-16 12:50:00,84.96,84.96,84.91,84.92,4434.8296376419685,61.056,61.056,61.0201,61.0272,4434.8296
2012-03-16 13:00:00,84.92,84.93,84.9,84.93,5083.829096809086,61.0272,61.0344,61.0129,61.0344,5083.8291
2012-03-16 13:10:00,84.92,84.94,84.9,84.91,4434.8296376419685,61.0272,61.0416,61.0129,61.0201,4434.8296
2012-03-16 13:20:00,84.9,84.97,84.89,84.97,10924.824229313142,61.0129,61.0632,61.0057,61.0632,10924.8242
2012-03-16 13:30:00,84.97,85.08,84.96,85.08,9194.159004867495,61.0632,61.1422,61.056,61.1422,9194.159
2012-03-16 13:40:00,85.07,85.09,85.02,85.04,3785.830178474851,61.135,61.1494,61.0991,61.1135,3785.8302
2012-03-16 13:50:00,85.04,85.11,85.04,85.08,10059.491617090318,61.1135,61.1638,61.1135,61.1422,10059.4916
2012-03-16 14:00:00,85.08,85.15,85.05,85.14,10708.491076257436,61.1422,61.1925,61.1207,61.1853,10708.4911
2012-03-16 14:10:00,85.11,85.14,85.07,85.12,7463.49378042185,61.1638,61.1853,61.135,61.171,7463.4938
2012-03-16 14:20:00,85.13,85.15,85.04,85.08,12763.656030286642,61.1782,61.1925,61.1135,61.1422,12763.656
2012-03-16 14:30:00,85.09,85.13,85.04,85.11,8220.65981611682,61.1494,61.1782,61.1135,61.1638,8220.6598
2012-03-16 14:40:00,85.11,85.14,85.07,85.11,11573.82368848026,61.1638,61.1853,61.135,61.1638,11573.8237
2012-03-16 14:50:00,85.11,85.12,85.04,85.06,13088.1557598702,61.1638,61.171,61.1135,61.1279,13088.1558
2012-03-16 15:00:00,85.07,85.08,84.97,84.97,20227.14981070849,61.135,61.1422,61.0632,61.0632,20227.1498
2012-03-16 15:10:00,84.99,84.99,84.83,84.92,17631.15197404002,61.0775,61.0775,60.9626,61.0272,17631.152
2012-03-16 15:20:00,84.91,84.95,84.87,84.88,16333.153055705789,61.0201,61.0488,60.9913,60.9985,16333.1531
2012-03-16 15:30:00,84.88,84.97,84.84,84.95,18929.15089237425,60.9985,61.0632,60.9698,61.0488,18929.1509
2012-03-16 15:40:00,84.93,85.01,84.86,84.89,47268.79394267171,61.0344,61.0919,60.9841,61.0057,47268.7939
2012-03-16 15:50:00,84.87,84.87,84.7,84.8,98431.58464034612,60.9913,60.9913,60.8691,60.941,98431.5846
2012-03-19 09:30:00,85.28,85.28,84.57,84.65,29529.47539210384,61.286,61.286,60.7757,60.8332,29529.4754
2012-03-19 09:40:00,84.62,84.92,84.58,84.92,20010.816657652784,60.8117,61.0272,60.7829,61.0272,20010.8167
2012-03-19 09:50:00,84.9,84.98,84.87,84.98,9302.32558139535,61.0129,61.0704,60.9913,61.0704,9302.3256
2012-03-19 10:00:00,84.95,84.98,84.67,84.67,11249.3239588967,61.0488,61.0704,60.8476,60.8476,11249.324
2012-03-19 10:10:00,84.71,84.96,84.71,84.93,12439.156300703082,60.8763,61.056,60.8763,61.0344,12439.1563
2012-03-19 10:20:00,84.95,84.99,84.75,84.75,22714.981070849102,61.0488,61.0775,60.9051,60.9051,22714.9811
2012-03-19 10:30:00,84.75,84.84,84.7,84.79,27690.64359113034,60.9051,60.9698,60.8691,60.9338,27690.6436
2012-03-19 10:40:00,84.79,84.91,84.79,84.85,15359.65386695511,60.9338,61.0201,60.9338,60.9769,15359.6539
2012-03-19 10:50:00,84.85,84.92,84.82,84.87,13737.155219037317,60.9769,61.0272,60.9554,60.9913,13737.1552
2012-03-19 11:00:00,84.81,84.84,84.73,84.81,12979.989183342346,60.9482,60.9698,60.8907,60.9482,12979.9892
2012-03-19 11:10:00,84.78,84.78,84.69,84.74,5949.161709031909,60.9266,60.9266,60.862,60.8979,5949.1617
2012-03-19 11:20:00,84.74,84.87,84.74,84.85,7463.49378042185,60.8979,60.9913,60.8979,60.9769,7463.4938
2012-03-19 11:30:00,84.85,84.92,84.83,84.9,11681.990265008111,60.9769,61.0272,60.9626,61.0129,11681.9903
2012-03-19 11:40:00,84.9,85.05,84.9,85.0,9194.159004867495,61.0129,61.1207,61.0129,61.0847,9194.159
2012-03-19 11:50:00,84.99,85.03,84.92,84.99,8328.826392644673,61.0775,61.1063,61.0272,61.0775,8328.8264
2012-03-19 12:00:00,84.98,85.04,84.95,85.02,9734.99188750676,61.0704,61.1135,61.0488,61.0991,9734.9919
2012-03-19 12:10:00,84.99,85.03,84.97,85.01,10275.824770146024,61.0775,61.1063,61.0632,61.0919,10275.8248
2012-03-19 12:20:00,85.03,85.04,84.95,85.04,7896.160086533261,61.1063,61.1135,61.0488,61.1135,7896.1601
2012-03-19 12:30:00,85.04,85.11,84.99,84.99,39805.30016224986,61.1135,61.1638,61.0775,61.0775,39805.3002
2012-03-19 12:40:00,84.96,85.02,84.91,84.92,10924.824229313142,61.056,61.0991,61.0201,61.0272,10924.8242
2012-03-19 12:50:00,84.92,84.98,84.9,84.98,8761.492698756085,61.0272,61.0704,61.0129,61.0704,8761.4927
2012-03-19 13:00:00,84.97,84.97,84.87,84.88,6057.328285559762,61.0632,61.0632,60.9913,60.9985,6057.3283
2012-03-19 13:10:00,84.88,85.03,84.88,84.95,11790.156841535963,60.9985,61.1063,60.9985,61.0488,11790.1568
2012-03-19 13:20:00,84.94,85.01,84.92,84.97,12222.823147647376,61.0416,61.0919,61.0272,61.0632,12222.8231
2012-03-19 13:30:00,84.97,85.04,84.92,85.01,10492.15792320173,61.0632,61.1135,61.0272,61.0919,10492.1579
2012-03-19 13:40:00,85.01,85.04,84.95,85.04,6273.661438615468,61.0919,61.1135,61.0488,61.1135,6273.6614
2012-03-19 13:50:00,85.04,85.1,85.04,85.1,35154.13737155219,61.1135,61.1566,61.1135,61.1566,35154.1374
2012-03-19 14:00:00,85.08,85.13,85.04,85.04,5840.995132504056,61.1422,61.1782,61.1135,61.1135,5840.9951
2012-03-19 14:10:00,85.04,85.22,85.04,85.21,15467.820443482964,61.1135,61.2428,61.1135,61.2357,15467.8204
2012-03-19 14:20:00,85.23,85.32,85.21,85.3,12979.989183342346,61.25,61.3147,61.2357,61.3003,12979.9892
2012-03-19 14:30:00,85.3,85.31,85.25,85.3,11141.157382368849,61.3003,61.3075,61.2644,61.3003,11141.1574
2012-03-19 14:40:00,85.29,85.42,85.29,85.42,13412.655489453758,61.2931,61.3866,61.2931,61.3866,13412.6555
2012-03-19 14:50:00,85.41,85.42,85.26,85.29,8004.326663061114,61.3794,61.3866,61.2716,61.2931,8004.3267
2012-03-19 15:00:00,85.27,85.32,85.22,85.26,16224.986479177933,61.2788,61.3147,61.2428,61.2716,16224.9865
2012-03-19 15:10:00,85.25,85.26,85.19,85.25,11790.156841535963,61.2644,61.2716,61.2213,61.2644,11790.1568
2012-03-19 15:20:00,85.24,85.29,85.19,85.21,15792.320173066522,61.2572,61.2931,61.2213,61.2357,15792.3202
2012-03-19 15:30:00,85.22,85.26,85.18,85.21,13845.32179556517,61.2428,61.2716,61.2141,61.2357,13845.3218
2012-03-19 15:40:00,85.2,85.24,85.09,85.09,47376.960519199565,61.2285,61.2572,61.1494,61.1494,47376.9605
2012-03-19 15:50:00,85.09,85.13,85.02,85.05,59707.9502433748,61.1494,61.1782,61.0991,61.1207,59707.9502
2012-03-20 09:30:00,84.27,84.45,83.88,84.05,56030.2866414278,60.5601,60.6895,60.2799,60.402,56030.2866
2012-03-20 09:40:00,84.01,84.05,83.57,83.94,29745.808545159543,60.3733,60.402,60.0571,60.323,29745.8085
2012-03-20 09:50:00,83.97,84.21,83.89,83.99,34721.471065440775,60.3445,60.517,60.287,60.3589,34721.4711
2012-03-20 10:00:00,84.01,84.23,83.93,84.23,20984.31584640346,60.3733,60.5314,60.3158,60.5314,20984.3158
2012-03-20 10:10:00,84.24,84.3,84.11,84.13,20767.98269334776,60.5386,60.5817,60.4451,60.4595,20767.9827
2012-03-20 10:20:00,84.12,84.15,84.02,84.11,12763.656030286642,60.4523,60.4739,60.3805,60.4451,12763.656
2012-03-20 10:30:00,84.09,84.12,84.0,84.01,10167.658193618172,60.4308,60.4523,60.3661,60.3733,10167.6582
2012-03-20 10:40:00,84.0,84.13,83.98,84.13,8436.992969172525,60.3661,60.4595,60.3517,60.4595,8436.993
2012-03-20 10:50:00,84.12,84.3,84.11,84.22,25419.145484045428,60.4523,60.5817,60.4451,60.5242,25419.1455
2012-03-20 11:00:00,84.18,84.3,84.17,84.19,11790.156841535963,60.4954,60.5817,60.4883,60.5026,11790.1568
2012-03-20 11:10:00,84.18,84.19,84.06,84.12,6598.161168199026,60.4954,60.5026,60.4092,60.4523,6598.1612
2012-03-20 11:20:00,84.09,84.18,84.06,84.14,9194.159004867495,60.4308,60.4954,60.4092,60.4667,9194.159
2012-03-20 11:30:00,84.12,84.14,84.01,84.06,8545.159545700379,60.4523,60.4667,60.3733,60.4092,8545.1595
2012-03-20 11:40:00,84.04,84.07,83.98,84.06,8977.82585181179,60.3948,60.4164,60.3517,60.4092,8977.8259
2012-03-20 11:50:00,84.06,84.08,83.99,84.08,10708.491076257436,60.4092,60.4236,60.3589,60.4236,10708.4911
2012-03-20 12:00:00,84.08,84.23,84.07,84.19,9734.99188750676,60.4236,60.5314,60.4164,60.5026,9734.9919
2012-03-20 12:10:00,84.23,84.27,84.22,84.27,6814.494321254732,60.5314,60.5601,60.5242,60.5601,6814.4943
2012-03-20 12:20:00,84.25,84.35,84.24,84.27,7247.160627366144,60.5458,60.6176,60.5386,60.5601,7247.1606
2012-03-20 12:30:00,84.27,84.36,84.19,84.21,8869.659275283937,60.5601,60.6248,60.5026,60.517,8869.6593
2012-03-20 12:40:00,84.24,84.28,84.18,84.18,9085.992428339645,60.5386,60.5673,60.4954,60.4954,9085.9924
2012-03-20 12:50:00,84.2,84.31,84.18,84.3,8436.992969172525,60.5098,60.5889,60.4954,60.5817,8436.993
2012-03-20 13:00:00,84.29,84.44,84.29,84.39,13196.322336398052,60.5745,60.6823,60.5745,60.6464,13196.3223
2012-03-20 13:10:00,84.36,84.43,84.36,84.4,15251.487290427258,60.6248,60.6751,60.6248,60.6535,15251.4873
2012-03-20 13:20:00,84.4,84.41,84.27,84.3,11141.157382368849,60.6535,60.6607,60.5601,60.5817,11141.1574
2012-03-20 13:30:00,84.29,84.31,84.15,84.17,8220.65981611682,60.5745,60.5889,60.4739,60.4883,8220.6598
2012-03-20 13:40:00,84.19,84.36,84.18,84.35,6598.161168199026,60.5026,60.6248,60.4954,60.6176,6598.1612
2012-03-20 13:50:00,84.33,84.33,84.28,84.29,7355.327203893997,60.6032,60.6032,60.5673,60.5745,7355.3272
2012-03-20 14:00:00,84.27,84.27,84.23,84.23,6814.494321254732,60.5601,60.5601,60.5314,60.5314,6814.4943
2012-03-20 14:10:00,84.22,84.33,84.2,84.31,15900.486749594374,60.5242,60.6032,60.5098,60.5889,15900.4867
2012-03-20 14:20:00,84.31,84.35,84.31,84.34,11032.990805840996,60.5889,60.6176,60.5889,60.6104,11032.9908
2012-03-20 14:30:00,84.32,84.34,84.25,84.26,10059.491617090318,60.5961,60.6104,60.5458,60.5529,10059.4916
2012-03-20 14:40:00,84.26,84.26,84.2,84.21,16333.153055705789,60.5529,60.5529,60.5098,60.517,16333.1531
2012-03-20 14:50:00,84.22,84.26,84.19,84.25,15251.487290427258,60.5242,60.5529,60.5026,60.5458,15251.4873
2012-03-20 15:00:00,84.26,84.4,84.26,84.38,16441.31963223364,60.5529,60.6535,60.5529,60.6392,16441.3196
2012-03-20 15:10:00,84.39,84.4,84.38,84.39,15900.486749594374,60.6464,60.6535,60.6392,60.6464,15900.4867
2012-03-20 15:20:00,84.39,84.42,84.37,84.42,22606.814494321254,60.6464,60.6679,60.632,60.6679,22606.8145
2012-03-20 15:30:00,84.41,84.43,84.34,84.34,32449.972958355866,60.6607,60.6751,60.6104,60.6104,32449.973
2012-03-20 15:40:00,84.34,84.37,84.19,84.22,26176.3115197404,60.6104,60.632,60.5026,60.5242,26176.3115
2012-03-20 15:50:00,84.23,84.31,84.22,84.26,51595.45700378583,60.5314,60.5889,60.5242,60.5529,51595.457
2012-03-21 09:30:00,84.38,84.72,84.2,84.55,23363.980530016222,60.6392,60.8835,60.5098,60.7613,23363.9805
2012-03-21 09:40:00,84.55,84.55,84.34,84.46,5949.161709031909,60.7613,60.7613,60.6104,60.6967,5949.1617
2012-03-21 09:50:00,84.41,84.42,84.03,84.18,7679.826933477555,60.6607,60.6679,60.3877,60.4954,7679.8269
2012-03-21 10:00:00,84.11,84.17,83.94,84.06,23255.81395348837,60.4451,60.4883,60.323,60.4092,23255.814
2012-03-21 10:10:00,84.01,84.22,84.0,84.08,8436.992969172525,60.3733,60.5242,60.3661,60.4236,8436.993
2012-03-21 10:20:00,84.05,84.12,84.04,84.12,2920.497566252028,60.402,60.4523,60.3948,60.4523,2920.4976
2012-03-21 10:30:00,84.15,84.24,84.1,84.24,9194.159004867495,60.4739,60.5386,60.438,60.5386,9194.159
2012-03-21 10:40:00,84.24,84.24,83.9,83.94,12979.989183342346,60.5386,60.5386,60.2942,60.323,12979.9892
2012-03-21 10:50:00,83.94,84.04,83.72,83.75,16549.486208761493,60.323,60.3948,60.1649,60.1864,16549.4862
2012-03-21 11:00:00,83.71,83.81,83.64,83.78,15792.320173066522,60.1577,60.2295,60.1074,60.208,15792.3202
2012-03-21 11:10:00,83.74,83.8,83.67,83.77,16333.153055705789,60.1792,60.2224,60.1289,60.2008,16333.1531
2012-03-21 11:20:00,83.76,83.84,83.62,83.7,17847.485127095726,60.1936,60.2511,60.093,60.1505,17847.4851
2012-03-21 11:30:00,83.71,83.89,83.69,83.82,14386.154678204435,60.1577,60.287,60.1433,60.2367,14386.1547
2012-03-21 11:40:00,83.82,83.89,83.77,83.79,11465.657111952409,60.2367,60.287,60.2008,60.2152,11465.6571
2012-03-21 11:50:00,83.77,83.78,83.7,83.7,8869.659275283937,60.2008,60.208,60.1505,60.1505,8869.6593
2012-03-21 12:00:00,83.72,83.81,83.72,83.81,9194.159004867495,60.1649,60.2295,60.1649,60.2295,9194.159
2012-03-21 12:10:00,83.8,83.94,83.79,83.92,10708.491076257436,60.2224,60.323,60.2152,60.3086,10708.4911
2012-03-21 12:20:00,83.91,84.03,83.91,83.99,10383.991346673878,60.3014,60.3877,60.3014,60.3589,10383.9913
2012-03-21 12:30:00,84.0,84.04,83.95,83.95,8004.326663061114,60.3661,60.3948,60.3302,60.3302,8004.3267
2012-03-21 12:40:00,83.96,84.06,83.96,84.02,6489.994591671173,60.3373,60.4092,60.3373,60.3805,6489.9946
2012-03-21 12:50:00,84.03,84.08,84.03,84.08,5300.162249864791,60.3877,60.4236,60.3877,60.4236,5300.1622
2012-03-21 13:00:00,84.09,84.13,84.05,84.05,7355.327203893997,60.4308,60.4595,60.402,60.402,7355.3272
2012-03-21 13:10:00,84.06,84.06,83.9,83.92,8761.492698756085,60.4092,60.4092,60.2942,60.3086,8761.4927
2012-03-21 13:20:00,83.92,83.92,83.81,83.81,40562.46619794484,60.3086,60.3086,60.2295,60.2295,40562.4662
2012-03-21 13:30:00,83.81,83.82,83.72,83.74,14277.98810167658,60.2295,60.2367,60.1649,60.1792,14277.9881
2012-03-21 13:40:00,83.75,83.79,83.7,83.79,8220.65981611682,60.1864,60.2152,60.1505,60.2152,8220.6598
2012-03-21 13:50:00,83.8,83.89,83.8,83.89,8869.659275283937,60.2224,60.287,60.2224,60.287,8869.6593
2012-03-21 14:00:00,83.88,83.94,83.84,83.85,15143.320713899404,60.2799,60.323,60.2511,60.2583,15143.3207
2012-03-21 14:10:00,83.87,84.0,83.86,83.99,8761.492698756085,60.2727,60.3661,60.2655,60.3589,8761.4927
2012-03-21 14:20:00,83.99,84.1,83.99,84.1,11465.657111952409,60.3589,60.438,60.3589,60.438,11465.6571
2012-03-21 14:30:00,84.1,84.17,84.04,84.04,16549.486208761493,60.438,60.4883,60.3948,60.3948,16549.4862
2012-03-21 14:40:00,84.05,84.1,84.01,84.08,6922.660897782585,60.402,60.438,60.3733,60.4236,6922.6609
2012-03-21 14:50:00,84.06,84.09,84.04,84.06,8436.992969172525,60.4092,60.4308,60.3948,60.4092,8436.993
2012-03-21 15:00:00,84.06,84.2,84.05,84.18,7787.993510005408,60.4092,60.5098,60.402,60.4954,7787.9935
2012-03-21 15:10:00,84.14,84.18,84.11,84.17,11357.490535424551,60.4667,60.4954,60.4451,60.4883,11357.4905
2012-03-21 15:20:00,84.16,84.18,84.11,84.17,23580.31368307193,60.4811,60.4954,60.4451,60.4883,23580.3137
2012-03-21 15:30:00,84.18,84.27,84.18,84.22,20659.8161168199,60.4954,60.5601,60.4954,60.5242,20659.8161
2012-03-21 15:40:00,84.23,84.26,84.13,84.14,43482.96376419686,60.5314,60.5529,60.4595,60.4667,43482.9638
2012-03-21 15:50:00,84.13,84.16,84.04,84.07,62303.94808004327,60.4595,60.4811,60.3948,60.4164,62303.9481
2012-03-22 09:30:00,83.55,83.73,83.02,83.45,43699.29691725257,60.0427,60.1721,59.6618,59.9708,43699.2969
2012-03-22 09:40:00,83.46,83.66,83.41,83.41,39156.30070308274,59.978,60.1218,59.9421,59.9421,39156.3007
2012-03-22 09:50:00,83.39,83.4,83.08,83.25,9843.158464034614,59.9277,59.9349,59.7049,59.8271,9843.1585
2012-03-22 10:00:00,83.19,83.28,83.12,83.14,18171.98485667929,59.784,59.8487,59.7337,59.7481,18171.9849
2012-03-22 10:10:00,83.17,83.17,82.83,82.92,55273.12060573282,59.7696,59.7696,59.5253,59.59,55273.1206
2012-03-22 10:20:00,82.97,83.04,82.92,82.96,7247.160627366144,59.6259,59.6762,59.59,59.6187,7247.1606
2012-03-22 10:30:00,82.96,82.96,82.82,82.82,7463.49378042185,59.6187,59.6187,59.5181,59.5181,7463.4938
2012-03-22 10:40:00,82.84,83.08,82.83,82.92,45105.462412114655,59.5325,59.7049,59.5253,59.59,45105.4624
2012-03-22 10:50:00,82.96,82.96,82.7,82.71,16333.153055705789,59.6187,59.6187,59.4319,59.439,16333.1531
2012-03-22 11:00:00,82.71,82.72,82.46,82.48,11032.990805840996,59.439,59.4462,59.2594,59.2738,11032.9908
2012-03-22 11:10:00,82.54,82.63,82.54,82.61,5191.995673336939,59.3169,59.3816,59.3169,59.3672,5191.9957
2012-03-22 11:20:00,82.62,82.79,82.62,82.68,14710.654407787992,59.3744,59.4965,59.3744,59.4175,14710.6544
2012-03-22 11:30:00,82.67,82.74,82.61,82.65,8112.493239588966,59.4103,59.4606,59.3672,59.3959,8112.4932
2012-03-22 11:40:00,82.61,82.65,82.52,82.53,18171.98485667929,59.3672,59.3959,59.3025,59.3097,18171.9849
2012-03-22 11:50:00,82.55,82.64,82.55,82.61,12114.656571119524,59.3241,59.3887,59.3241,59.3672,12114.6566
2012-03-22 12:00:00,82.61,82.71,82.6,82.68,5732.828555976204,59.3672,59.439,59.36,59.4175,5732.8286
2012-03-22 12:10:00,82.67,82.75,82.66,82.71,14277.98810167658,59.4103,59.4678,59.4031,59.439,14277.9881
2012-03-22 12:20:00,82.7,82.74,82.6,82.6,8220.65981611682,59.4319,59.4606,59.36,59.36,8220.6598
2012-03-22 12:30:00,82.6,82.67,82.59,82.62,10275.824770146024,59.36,59.4103,59.3528,59.3744,10275.8248
2012-03-22 12:40:00,82.62,82.62,82.56,82.6,14277.98810167658,59.3744,59.3744,59.3312,59.36,14277.9881
2012-03-22 12:50:00,82.61,82.72,82.6,82.7,11898.323418063816,59.3672,59.4462,59.36,59.4319,11898.3234
2012-03-22 13:00:00,82.71,82.71,82.59,82.61,7463.49378042185,59.439,59.439,59.3528,59.3672,7463.4938
2012-03-22 13:10:00,82.6,82.65,82.59,82.59,6598.161168199026,59.36,59.3959,59.3528,59.3528,6598.1612
2012-03-22 13:20:00,82.6,82.67,82.56,82.65,6165.494862087615,59.36,59.4103,59.3312,59.3959,6165.4949
2012-03-22 13:30:00,82.66,82.76,82.65,82.72,11681.990265008111,59.4031,59.475,59.3959,59.4462,11681.9903
2012-03-22 13:40:00,82.72,82.74,82.66,82.66,5083.829096809086,59.4462,59.4606,59.4031,59.4031,5083.8291
2012-03-22 13:50:00,82.65,82.69,82.61,82.65,9951.325040562466,59.3959,59.4247,59.3672,59.3959,9951.325
2012-03-22 14:00:00,82.65,82.66,82.6,82.62,9626.825310978908,59.3959,59.4031,59.36,59.3744,9626.8253
2012-03-22 14:10:00,82.62,82.65,82.55,82.55,7463.49378042185,59.3744,59.3959,59.3241,59.3241,7463.4938
2012-03-22 14:20:00,82.57,82.7,82.55,82.65,24553.812871822607,59.3384,59.4319,59.3241,59.3959,24553.8129
2012-03-22 14:30:00,82.65,82.68,82.55,82.55,12439.156300703082,59.3959,59.4175,59.3241,59.3241,12439.1563
2012-03-22 14:40:00,82.56,82.82,82.54,82.67,46727.961060032445,59.3312,59.5181,59.3169,59.4103,46727.9611
2012-03-22 14:50:00,82.68,82.72,82.59,82.65,28880.475932936723,59.4175,59.4462,59.3528,59.3959,28880.4759
2012-03-22 15:00:00,82.64,82.65,82.35,82.47,100054.08328826392,59.3887,59.3959,59.1803,59.2666,100054.0833
2012-03-22 15:10:00,82.46,82.61,82.45,82.5,44997.2958355868,59.2594,59.3672,59.2522,59.2881,44997.2958
2012-03-22 15:20:00,82.5,82.71,82.47,82.65,23255.81395348837,59.2881,59.439,59.2666,59.3959,23255.814
2012-03-22 15:30:00,82.63,82.77,82.6,82.75,54732.28772309356,59.3816,59.4822,59.36,59.4678,54732.2877
2012-03-22 15:40:00,82.72,83.03,82.69,82.96,77122.7690643591,59.4462,59.669,59.4247,59.6187,77122.7691
2012-03-22 15:50:00,82.94,82.98,82.77,82.83,58734.45105462412,59.6043,59.6331,59.4822,59.5253,58734.4511
2012-03-23 09:30:00,83.01,83.06,82.66,83.03,44780.9626825311,59.6546,59.6906,59.4031,59.669,44780.9627
2012-03-23 09:40:00,83.02,83.02,82.71,82.78,18280.15143320714,59.6618,59.6618,59.439,59.4893,18280.1514
2012-03-23 09:50:00,82.81,82.89,82.72,82.76,27257.97728501893,59.5109,59.5684,59.4462,59.475,27257.9773
2012-03-23 10:00:00,82.74,82.84,82.52,82.75,61871.281773931856,59.4606,59.5325,59.3025,59.4678,61871.2818
2012-03-23 10:10:00,82.74,82.87,82.56,82.81,19145.484045429963,59.4606,59.554,59.3312,59.5109,19145.484
2012-03-23 10:20:00,82.79,83.09,82.77,83.04,31800.97349918875,59.4965,59.7121,59.4822,59.6762,31800.9735
2012-03-23 10:30:00,83.0,83.11,82.92,83.08,34180.638182801515,59.6474,59.7265,59.59,59.7049,34180.6382
2012-03-23 10:40:00,83.07,83.16,83.0,83.06,11357.490535424551,59.6978,59.7624,59.6474,59.6906,11357.4905
2012-03-23 10:50:00,83.08,83.24,83.06,83.06,10059.491617090318,59.7049,59.8199,59.6906,59.6906,10059.4916
2012-03-23 11:00:00,83.07,83.11,82.99,83.0,6922.660897782585,59.6978,59.7265,59.6403,59.6474,6922.6609
2012-03-23 11:10:00,83.02,83.18,82.96,83.15,7896.160086533261,59.6618,59.7768,59.6187,59.7552,7896.1601
2012-03-23 11:20:00,83.15,83.21,83.15,83.19,11357.490535424551,59.7552,59.7984,59.7552,59.784,11357.4905
2012-03-23 11:30:00,83.2,83.29,83.11,83.13,12655.489453758788,59.7912,59.8559,59.7265,59.7409,12655.4895
2012-03-23 11:40:00,83.11,83.29,83.01,83.14,71498.10708491076,59.7265,59.8559,59.6546,59.7481,71498.1071
2012-03-23 11:50:00,83.14,83.21,83.12,83.17,20443.4829637642,59.7481,59.7984,59.7337,59.7696,20443.483
2012-03-23 12:00:00,83.19,83.21,83.11,83.2,8869.659275283937,59.784,59.7984,59.7265,59.7912,8869.6593
2012-03-23 12:10:00,83.15,83.23,83.15,83.2,13520.82206598161,59.7552,59.8127,59.7552,59.7912,13520.8221
2012-03-23 12:20:00,83.2,83.21,83.15,83.2,22931.31422390481,59.7912,59.7984,59.7552,59.7912,22931.3142
2012-03-23 12:30:00,83.2,83.21,83.06,83.08,12439.156300703082,59.7912,59.7984,59.6906,59.7049,12439.1563
2012-03-23 12:40:00,83.09,83.21,83.09,83.17,20767.98269334776,59.7121,59.7984,59.7121,59.7696,20767.9827
2012-03-23 12:50:00,83.18,83.34,83.16,83.3,19145.484045429963,59.7768,59.8918,59.7624,59.863,19145.484
2012-03-23 13:00:00,83.33,83.35,83.21,83.22,17522.98539751217,59.8846,59.899,59.7984,59.8056,17522.9854
2012-03-23 13:10:00,83.23,83.27,83.21,83.24,10383.991346673878,59.8127,59.8415,59.7984,59.8199,10383.9913
2012-03-23 13:20:00,83.23,83.25,83.2,83.2,13737.155219037317,59.8127,59.8271,59.7912,59.7912,13737.1552
2012-03-23 13:30:00,83.21,83.27,83.18,83.21,14061.654948620877,59.7984,59.8415,59.7768,59.7984,14061.6549
2012-03-23 13:40:00,83.21,83.24,83.12,83.15,17414.818820984314,59.7984,59.8199,59.7337,59.7552,17414.8188
2012-03-23 13:50:00,83.14,83.17,83.08,83.11,8004.326663061114,59.7481,59.7696,59.7049,59.7265,8004.3267
2012-03-23 14:00:00,83.1,83.17,83.08,83.12,11032.990805840996,59.7193,59.7696,59.7049,59.7337,11032.9908
2012-03-23 14:10:00,83.14,83.21,83.11,83.15,15035.154137371552,59.7481,59.7984,59.7265,59.7552,15035.1541
2012-03-23 14:20:00,83.14,83.36,83.14,83.36,31584.640346133045,59.7481,59.9062,59.7481,59.9062,31584.6403
2012-03-23 14:30:00,83.35,83.39,83.31,83.34,12655.489453758788,59.899,59.9277,59.8702,59.8918,12655.4895
2012-03-23 14:40:00,83.34,83.46,83.33,83.42,16549.486208761493,59.8918,59.978,59.8846,59.9493,16549.4862
2012-03-23 14:50:00,83.42,83.48,83.31,83.31,15143.320713899404,59.9493,59.9924,59.8702,59.8702,15143.3207
2012-03-23 15:00:00,83.31,83.57,83.29,83.48,42293.13142239048,59.8702,60.0571,59.8559,59.9924,42293.1314
2012-03-23 15:10:00,83.47,83.47,83.36,83.36,27690.64359113034,59.9852,59.9852,59.9062,59.9062,27690.6436
2012-03-23 15:20:00,83.35,83.44,83.31,83.35,19145.484045429963,59.899,59.9637,59.8702,59.899,19145.484
2012-03-23 15:30:00,83.34,83.41,83.34,83.38,13088.1557598702,59.8918,59.9421,59.8918,59.9205,13088.1558
2012-03-23 15:40:00,83.41,83.44,83.21,83.29,25527.312060573284,59.9421,59.9637,59.7984,59.8559,25527.3121
2012-03-23 15:50:00,83.29,83.44,83.28,83.4,55056.78745267712,59.8559,59.9637,59.8487,59.9349,55056.7875
2012-03-26 09:30:00,82.13,84.3,82.13,84.12,35694.97025419145,59.0222,60.5817,59.0222,60.4523,35694.9703
2012-03-26 09:40:00,84.08,84.09,83.63,83.65,49756.62520281233,60.4236,60.4308,60.1002,60.1146,49756.6252
2012-03-26 09:50:00,83.67,83.67,83.47,83.61,59383.45051379124,60.1289,60.1289,59.9852,60.0858,59383.4505
2012-03-26 10:00:00,83.57,83.66,83.52,83.57,63818.2801514332,60.0571,60.1218,60.0211,60.0571,63818.2802
2012-03-26 10:10:00,83.57,83.69,83.57,83.68,41427.79881016766,60.0571,60.1433,60.0571,60.1361,41427.7988
2012-03-26 10:20:00,83.69,83.77,83.68,83.71,13088.1557598702,60.1433,60.2008,60.1361,60.1577,13088.1558
2012-03-26 10:30:00,83.72,83.79,83.69,83.7,21416.98215251488,60.1649,60.2152,60.1433,60.1505,21416.9822
2012-03-26 10:40:00,83.7,83.76,83.59,83.65,28988.64250946457,60.1505,60.1936,60.0714,60.1146,28988.6425
2012-03-26 10:50:00,83.64,83.64,83.52,83.57,13845.32179556517,60.1074,60.1074,60.0211,60.0571,13845.3218
2012-03-26 11:00:00,83.57,83.58,83.46,83.56,25851.81179015684,60.0571,60.0643,59.978,60.0499,25851.8118
2012-03-26 11:10:00,83.55,83.55,83.46,83.53,12979.989183342346,60.0427,60.0427,59.978,60.0283,12979.9892
2012-03-26 11:20:00,83.53,83.67,83.52,83.52,54407.787993510006,60.0283,60.1289,60.0211,60.0211,54407.788
2012-03-26 11:30:00,83.54,83.66,83.52,83.64,23039.480800432662,60.0355,60.1218,60.0211,60.1074,23039.4808
2012-03-26 11:40:00,83.65,83.7,83.57,83.64,26068.14494321255,60.1146,60.1505,60.0571,60.1074,26068.1449
2012-03-26 11:50:00,83.64,83.69,83.54,83.63,39805.30016224986,60.1074,60.1433,60.0355,60.1002,39805.3002
2012-03-26 12:00:00,83.66,83.68,83.57,83.62,15900.486749594374,60.1218,60.1361,60.0571,60.093,15900.4867
2012-03-26 12:10:00,83.62,83.66,83.6,83.65,14602.48783126014,60.093,60.1218,60.0786,60.1146,14602.4878
2012-03-26 12:20:00,83.65,83.65,83.56,83.58,6273.661438615468,60.1146,60.1146,60.0499,60.0643,6273.6614
2012-03-26 12:30:00,83.59,83.59,83.55,83.59,7896.160086533261,60.0714,60.0714,60.0427,60.0714,7896.1601
2012-03-26 12:40:00,83.58,83.8,83.53,83.6,36776.63601946998,60.0643,60.2224,60.0283,60.0786,36776.636
2012-03-26 12:50:00,83.59,83.69,83.51,83.69,25635.478637101136,60.0714,60.1433,60.014,60.1433,25635.4786
2012-03-26 13:00:00,83.63,83.63,83.58,83.58,10492.15792320173,60.1002,60.1002,60.0643,60.0643,10492.1579
2012-03-26 13:10:00,83.58,83.69,83.58,83.63,10492.15792320173,60.0643,60.1433,60.0643,60.1002,10492.1579
2012-03-26 13:20:00,83.63,83.73,83.62,83.71,8328.826392644673,60.1002,60.1721,60.093,60.1577,8328.8264
2012-03-26 13:30:00,83.73,83.86,83.71,83.82,11573.82368848026,60.1721,60.2655,60.1577,60.2367,11573.8237
2012-03-26 13:40:00,83.82,84.04,83.82,84.02,35586.8036776636,60.2367,60.3948,60.2367,60.3805,35586.8037
2012-03-26 13:50:00,84.01,84.08,83.99,84.02,35803.136830719304,60.3733,60.4236,60.3589,60.3805,35803.1368
2012-03-26 14:00:00,84.02,84.07,84.0,84.07,12439.156300703082,60.3805,60.4164,60.3661,60.4164,12439.1563
2012-03-26 14:10:00,84.07,84.12,84.06,84.12,14602.48783126014,60.4164,60.4523,60.4092,60.4523,14602.4878
2012-03-26 14:20:00,84.1,84.13,84.06,84.08,24986.47917793402,60.438,60.4595,60.4092,60.4236,24986.4792
2012-03-26 14:30:00,84.08,84.14,84.08,84.14,33423.47214710654,60.4236,60.4667,60.4236,60.4667,33423.4721
2012-03-26 14:40:00,84.13,84.21,84.06,84.07,18171.98485667929,60.4595,60.517,60.4092,60.4164,18171.9849
2012-03-26 14:50:00,84.07,84.08,83.97,84.06,54299.62141698216,60.4164,60.4236,60.3445,60.4092,54299.6214
2012-03-26 15:00:00,84.07,84.23,84.04,84.17,17631.15197404002,60.4164,60.5314,60.3948,60.4883,17631.152
2012-03-26 15:10:00,84.17,84.22,84.17,84.21,13196.322336398052,60.4883,60.5242,60.4883,60.517,13196.3223
2012-03-26 15:20:00,84.2,84.22,84.18,84.22,21741.48188209843,60.5098,60.5242,60.4954,60.5242,21741.4819
2012-03-26 15:30:00,84.22,84.22,84.12,84.17,30070.308274743104,60.5242,60.5242,60.4523,60.4883,30070.3083
2012-03-26 15:40:00,84.17,84.3,84.12,84.3,64467.27961060032,60.4883,60.5817,60.4523,60.5817,64467.2796
2012-03-26 15:50:00,84.3,84.47,84.24,84.42,96917.2525689562,60.5817,60.7039,60.5386,60.6679,96917.2526
2012-03-27 09:30:00,84.78,84.78,84.37,84.43,28664.14277988101,60.9266,60.9266,60.632,60.6751,28664.1428
2012-03-27 09:40:00,84.43,84.72,84.43,84.56,25310.978907517576,60.6751,60.8835,60.6751,60.7685,25310.9789
2012-03-27 09:50:00,84.58,84.84,84.55,84.82,19902.65008112493,60.7829,60.9698,60.7613,60.9554,19902.6501
2012-03-27 10:00:00,84.8,84.86,84.68,84.74,22498.6479177934,60.941,60.9841,60.8548,60.8979,22498.6479
2012-03-27 10:10:00,84.76,84.92,84.74,84.92,13628.988642509465,60.9123,61.0272,60.8979,61.0272,13628.9886
2012-03-27 10:20:00,84.9,84.9,84.66,84.77,20118.98323418064,61.0129,61.0129,60.8404,60.9194,20118.9832
2012-03-27 10:30:00,84.81,84.93,84.75,84.77,21200.648999459165,60.9482,61.0344,60.9051,60.9194,21200.649
2012-03-27 10:40:00,84.76,84.87,84.68,84.78,18280.15143320714,60.9123,60.9913,60.8548,60.9266,18280.1514
2012-03-27 10:50:00,84.76,84.8,84.65,84.74,15575.987020010816,60.9123,60.941,60.8332,60.8979,15575.987
2012-03-27 11:00:00,84.75,84.9,84.67,84.87,26717.144402379665,60.9051,61.0129,60.8476,60.9913,26717.1444
2012-03-27 11:10:00,84.88,84.92,84.77,84.86,14494.321254732287,60.9985,61.0272,60.9194,60.9841,14494.3213
2012-03-27 11:20:00,84.87,84.95,84.81,84.94,18280.15143320714,60.9913,61.0488,60.9482,61.0416,18280.1514
2012-03-27 11:30:00,84.92,85.04,84.92,85.04,40021.63331530557,61.0272,61.1135,61.0272,61.1135,40021.6333
2012-03-27 11:40:00,85.04,85.05,84.99,85.05,18820.984315846403,61.1135,61.1207,61.0775,61.1207,18820.9843
2012-03-27 11:50:00,85.05,85.22,85.05,85.16,23472.14710654408,61.1207,61.2428,61.1207,61.1997,23472.1471
2012-03-27 12:00:00,85.17,85.29,85.17,85.29,17198.48566792861,61.2069,61.2931,61.2069,61.2931,17198.4857
2012-03-27 12:10:00,85.28,85.32,85.27,85.28,12547.322877230936,61.286,61.3147,61.2788,61.286,12547.3229
2012-03-27 12:20:00,85.29,85.37,85.24,85.26,13304.488912925906,61.2931,61.3506,61.2572,61.2716,13304.4889
2012-03-27 12:30:00,85.25,85.27,85.16,85.18,17522.98539751217,61.2644,61.2788,61.1997,61.2141,17522.9854
2012-03-27 12:40:00,85.18,85.22,85.15,85.17,12330.98972417523,61.2141,61.2428,61.1925,61.2069,12330.9897
2012-03-27 12:50:00,85.18,85.29,85.15,85.29,8977.82585181179,61.2141,61.2931,61.1925,61.2931,8977.8259
2012-03-27 13:00:00,85.29,85.35,85.29,85.33,5624.66197944835,61.2931,61.3363,61.2931,61.3219,5624.662
2012-03-27 13:10:00,85.33,85.37,85.25,85.25,11249.3239588967,61.3219,61.3506,61.2644,61.2644,11249.324
2012-03-27 13:20:00,85.28,85.29,85.16,85.18,10708.491076257436,61.286,61.2931,61.1997,61.2141,10708.4911
2012-03-27 13:30:00,85.17,85.21,85.12,85.16,9194.159004867495,61.2069,61.2357,61.171,61.1997,9194.159
2012-03-27 13:40:00,85.15,85.19,85.09,85.18,4759.329367225527,61.1925,61.2213,61.1494,61.2141,4759.3294
2012-03-27 13:50:00,85.17,85.22,85.15,85.15,14277.98810167658,61.2069,61.2428,61.1925,61.1925,14277.9881
2012-03-27 14:00:00,85.14,85.15,85.04,85.08,16549.486208761493,61.1853,61.1925,61.1135,61.1422,16549.4862
2012-03-27 14:10:00,85.08,85.21,85.08,85.19,7571.660356949702,61.1422,61.2357,61.1422,61.2213,7571.6604
2012-03-27 14:20:00,85.19,85.2,85.14,85.17,9194.159004867495,61.2213,61.2285,61.1853,61.2069,9194.159
2012-03-27 14:30:00,85.18,85.18,85.01,85.05,12655.489453758788,61.2141,61.2141,61.0919,61.1207,12655.4895
2012-03-27 14:40:00,85.06,85.1,85.03,85.04,11032.990805840996,61.1279,61.1566,61.1063,61.1135,11032.9908
2012-03-27 14:50:00,85.05,85.07,85.01,85.03,7787.993510005408,61.1207,61.135,61.0919,61.1063,7787.9935
2012-03-27 15:00:00,85.04,85.13,84.99,85.1,12763.656030286642,61.1135,61.1782,61.0775,61.1566,12763.656
2012-03-27 15:10:00,85.09,85.1,84.97,84.99,16116.81990265008,61.1494,61.1566,61.0632,61.0775,16116.8199
2012-03-27 15:20:00,84.98,85.02,84.84,84.9,31692.806922660897,61.0704,61.0991,60.9698,61.0129,31692.8069
2012-03-27 15:30:00,84.9,84.98,84.85,84.92,37533.80205516495,61.0129,61.0704,60.9769,61.0272,37533.8021
2012-03-27 15:40:00,84.92,84.97,84.76,84.84,28015.14332071389,61.0272,61.0632,60.9123,60.9698,28015.1433
2012-03-27 15:50:00,84.84,84.88,84.73,84.77,47917.79340183883,60.9698,60.9985,60.8907,60.9194,47917.7934
2012-03-28 09:30:00,84.66,84.78,84.46,84.61,26392.644672796105,60.8404,60.9266,60.6967,60.8045,26392.6447
2012-03-28 09:40:00,84.57,84.58,83.98,84.06,33423.47214710654,60.7757,60.7829,60.3517,60.4092,33423.4721
2012-03-28 09:50:00,84.06,84.43,84.05,84.3,21525.148729042725,60.4092,60.6751,60.402,60.5817,21525.1487
2012-03-28 10:00:00,84.27,84.42,84.25,84.29,11141.157382368849,60.5601,60.6679,60.5458,60.5745,11141.1574
2012-03-28 10:10:00,84.33,84.47,84.26,84.44,9410.4921579232,60.6032,60.7039,60.5529,60.6823,9410.4922
2012-03-28 10:20:00,84.46,84.55,84.26,84.37,9626.825310978908,60.6967,60.7613,60.5529,60.632,9626.8253
2012-03-28 10:30:00,84.37,84.4,84.17,84.4,11357.490535424551,60.632,60.6535,60.4883,60.6535,11357.4905
2012-03-28 10:40:00,84.42,84.42,84.12,84.14,12547.322877230936,60.6679,60.6679,60.4523,60.4667,12547.3229
2012-03-28 10:50:00,84.12,84.26,84.06,84.26,14494.321254732287,60.4523,60.5529,60.4092,60.5529,14494.3213
2012-03-28 11:00:00,84.29,84.3,84.09,84.18,13628.988642509465,60.5745,60.5817,60.4308,60.4954,13628.9886
2012-03-28 11:10:00,84.19,84.33,84.16,84.31,12871.822606814494,60.5026,60.6032,60.4811,60.5889,12871.8226
2012-03-28 11:20:00,84.31,84.31,84.03,84.03,20659.8161168199,60.5889,60.5889,60.3877,60.3877,20659.8161
2012-03-28 11:30:00,84.04,84.09,83.99,84.09,10167.658193618172,60.3948,60.4308,60.3589,60.4308,10167.6582
2012-03-28 11:40:00,84.1,84.15,83.84,83.84,12979.989183342346,60.438,60.4739,60.2511,60.2511,12979.9892
2012-03-28 11:50:00,83.84,83.84,83.45,83.67,17739.318550567874,60.2511,60.2511,59.9708,60.1289,17739.3186
2012-03-28 12:00:00,83.68,83.82,83.67,83.8,7355.327203893997,60.1361,60.2367,60.1289,60.2224,7355.3272
2012-03-28 12:10:00,83.75,83.98,83.7,83.94,12330.98972417523,60.1864,60.3517,60.1505,60.323,12330.9897
2012-03-28 12:20:00,83.94,83.98,83.88,83.96,7030.8274743104375,60.323,60.3517,60.2799,60.3373,7030.8275
2012-03-28 12:30:00,83.96,84.02,83.82,83.86,12006.489994591671,60.3373,60.3805,60.2367,60.2655,12006.49
2012-03-28 12:40:00,83.85,83.97,83.85,83.91,6489.994591671173,60.2583,60.3445,60.2583,60.3014,6489.9946
2012-03-28 12:50:00,83.89,83.94,83.83,83.93,8436.992969172525,60.287,60.323,60.2439,60.3158,8436.993
2012-03-28 13:00:00,83.94,83.97,83.91,83.94,4002.163331530557,60.323,60.3445,60.3014,60.323,4002.1633
2012-03-28 13:10:00,83.97,83.99,83.85,83.9,8328.826392644673,60.3445,60.3589,60.2583,60.2942,8328.8264
2012-03-28 13:20:00,83.92,83.94,83.79,83.83,8761.492698756085,60.3086,60.323,60.2152,60.2439,8761.4927
2012-03-28 13:30:00,83.86,83.94,83.74,83.93,14818.820984315846,60.2655,60.323,60.1792,60.3158,14818.821
2012-03-28 13:40:00,83.93,83.99,83.86,83.86,11898.323418063816,60.3158,60.3589,60.2655,60.2655,11898.3234
2012-03-28 13:50:00,83.85,83.87,83.82,83.82,5949.161709031909,60.2583,60.2727,60.2367,60.2367,5949.1617
2012-03-28 14:00:00,83.83,83.84,83.64,83.69,18063.81828015144,60.2439,60.2511,60.1074,60.1433,18063.8183
2012-03-28 14:10:00,83.68,83.91,83.61,83.84,13088.1557598702,60.1361,60.3014,60.0858,60.2511,13088.1558
2012-03-28 14:20:00,83.85,83.88,83.79,83.85,12006.489994591671,60.2583,60.2799,60.2152,60.2583,12006.49
2012-03-28 14:30:00,83.88,84.01,83.81,83.98,14818.820984315846,60.2799,60.3733,60.2295,60.3517,14818.821
2012-03-28 14:40:00,83.97,84.06,83.95,83.97,20551.64954029205,60.3445,60.4092,60.3302,60.3445,20551.6495
2012-03-28 14:50:00,83.97,84.06,83.9,84.06,57652.78528934559,60.3445,60.4092,60.2942,60.4092,57652.7853
2012-03-28 15:00:00,84.06,84.1,83.95,83.97,12222.823147647376,60.4092,60.438,60.3302,60.3445,12222.8231
2012-03-28 15:10:00,83.97,84.01,83.91,83.96,21525.148729042725,60.3445,60.3733,60.3014,60.3373,21525.1487
2012-03-28 15:20:00,83.95,84.07,83.92,84.05,16224.986479177933,60.3302,60.4164,60.3086,60.402,16224.9865
2012-03-28 15:30:00,84.03,84.06,83.91,84.03,24229.313142239047,60.3877,60.4092,60.3014,60.3877,24229.3131
2012-03-28 15:40:00,84.05,84.24,84.03,84.2,53542.45538128718,60.402,60.5386,60.3877,60.5098,53542.4554
2012-03-28 15:50:00,84.18,84.27,84.13,84.25,76690.1027582477,60.4954,60.5601,60.4595,60.5458,76690.1028
2012-03-29 09:30:00,83.49,84.01,83.21,83.9,57436.45213628988,60.4186,60.7949,60.2159,60.7153,57436.4521
2012-03-29 09:40:00,83.82,84.06,83.59,84.0,64034.613304488914,60.6574,60.8311,60.4909,60.7876,64034.6133
2012-03-29 09:50:00,83.96,84.0,83.55,83.76,33531.638723634394,60.7587,60.7876,60.462,60.614,33531.6387
2012-03-29 10:00:00,83.73,83.85,83.68,83.74,31368.307193077337,60.5922,60.6791,60.5561,60.5995,31368.3072
2012-03-29 10:10:00,83.77,83.77,83.52,83.63,29529.47539210384,60.6212,60.6212,60.4403,60.5199,29529.4754
2012-03-29 10:20:00,83.64,83.9,83.61,83.69,69226.60897782585,60.5271,60.7153,60.5054,60.5633,69226.609
2012-03-29 10:30:00,83.69,83.73,83.55,83.69,30935.640886965928,60.5633,60.5922,60.462,60.5633,30935.6409
2012-03-29 10:40:00,83.69,83.87,83.64,83.76,129259.0589507842,60.5633,60.6936,60.5271,60.614,129259.059
2012-03-29 10:50:00,83.79,84.07,83.76,84.06,15251.487290427258,60.6357,60.8383,60.614,60.8311,15251.4873
2012-03-29 11:00:00,84.06,84.18,84.06,84.15,13520.82206598161,60.8311,60.9179,60.8311,60.8962,13520.8221
2012-03-29 11:10:00,84.13,84.27,84.07,84.07,18388.31800973499,60.8817,60.983,60.8383,60.8383,18388.318
2012-03-29 11:20:00,84.08,84.14,83.85,83.85,12547.322877230936,60.8455,60.8889,60.6791,60.6791,12547.3229
2012-03-29 11:30:00,83.86,83.88,83.75,83.83,9518.658734451054,60.6863,60.7008,60.6067,60.6646,9518.6587
2012-03-29 11:40:00,83.84,83.93,83.83,83.87,10708.491076257436,60.6718,60.737,60.6646,60.6936,10708.4911
2012-03-29 11:50:00,83.86,83.93,83.75,83.87,15035.154137371552,60.6863,60.737,60.6067,60.6936,15035.1541
2012-03-29 12:00:00,83.92,84.05,83.87,83.93,18604.6511627907,60.7297,60.8238,60.6936,60.737,18604.6512
2012-03-29 12:10:00,83.9,83.94,83.87,83.9,4867.49594375338,60.7153,60.7442,60.6936,60.7153,4867.4959
2012-03-29 12:20:00,83.89,83.92,83.83,83.84,5840.995132504056,60.708,60.7297,60.6646,60.6718,5840.9951
2012-03-29 12:30:00,83.83,83.86,83.77,83.85,6381.828015143321,60.6646,60.6863,60.6212,60.6791,6381.828
2012-03-29 12:40:00,83.86,83.92,83.85,83.91,5191.995673336939,60.6863,60.7297,60.6791,60.7225,5191.9957
2012-03-29 12:50:00,83.89,84.14,83.89,84.12,15143.320713899404,60.708,60.8889,60.708,60.8745,15143.3207
2012-03-29 13:00:00,84.07,84.09,83.93,83.93,10924.824229313142,60.8383,60.8528,60.737,60.737,10924.8242
2012-03-29 13:10:00,83.94,83.99,83.87,83.94,6598.161168199026,60.7442,60.7804,60.6936,60.7442,6598.1612
2012-03-29 13:20:00,83.94,84.04,83.93,84.03,8328.826392644673,60.7442,60.8166,60.737,60.8093,8328.8264
2012-03-29 13:30:00,84.02,84.13,83.99,84.13,7247.160627366144,60.8021,60.8817,60.7804,60.8817,7247.1606
2012-03-29 13:40:00,84.13,84.13,83.97,84.0,20767.98269334776,60.8817,60.8817,60.7659,60.7876,20767.9827
2012-03-29 13:50:00,83.98,84.08,83.95,84.04,8653.32612222823,60.7732,60.8455,60.7515,60.8166,8653.3261
2012-03-29 14:00:00,84.05,84.18,84.04,84.1,16549.486208761493,60.8238,60.9179,60.8166,60.86,16549.4862
2012-03-29 14:10:00,84.09,84.24,84.07,84.24,13304.488912925906,60.8528,60.9613,60.8383,60.9613,13304.4889
2012-03-29 14:20:00,84.25,84.34,84.25,84.34,11032.990805840996,60.9685,61.0337,60.9685,61.0337,11032.9908
2012-03-29 14:30:00,84.32,84.38,84.32,84.37,17847.485127095726,61.0192,61.0626,61.0192,61.0554,17847.4851
2012-03-29 14:40:00,84.37,84.47,84.37,84.47,14818.820984315846,61.0554,61.1278,61.0554,61.1278,14818.821
2012-03-29 14:50:00,84.49,84.54,84.45,84.53,7787.993510005408,61.1422,61.1784,61.1133,61.1712,7787.9935
2012-03-29 15:00:00,84.5,84.51,84.42,84.46,18171.98485667929,61.1495,61.1567,61.0916,61.1205,18171.9849
2012-03-29 15:10:00,84.47,84.67,84.46,84.64,40562.46619794484,61.1278,61.2725,61.1205,61.2508,40562.4662
2012-03-29 15:20:00,84.62,84.63,84.51,84.55,31692.806922660897,61.2363,61.2435,61.1567,61.1856,31692.8069
2012-03-29 15:30:00,84.56,84.76,84.55,84.71,33098.972417522986,61.1929,61.3376,61.1856,61.3014,33098.9724
2012-03-29 15:40:00,84.72,84.75,84.53,84.54,81990.26500811249,61.3087,61.3304,61.1712,61.1784,81990.265
2012-03-29 15:50:00,84.54,84.67,84.53,84.59,171660.35694970255,61.1784,61.2725,61.1712,61.2146,171660.3569
2012-03-30 09:30:00,84.32,85.25,84.32,84.84,111303.40724716062,61.0192,61.6922,61.0192,61.3955,111303.4072
2012-03-30 09:40:00,84.85,84.92,84.45,84.68,42617.63115197404,61.4027,61.4534,61.1133,61.2797,42617.6312
2012-03-30 09:50:00,84.7,84.82,84.57,84.68,62303.94808004327,61.2942,61.381,61.2001,61.2797,62303.9481
2012-03-30 10:00:00,84.69,84.8,84.55,84.62,59924.2833964305,61.287,61.3666,61.1856,61.2363,59924.2834
2012-03-30 10:10:00,84.63,84.69,84.49,84.66,40778.79935100054,61.2435,61.287,61.1422,61.2653,40778.7994
2012-03-30 10:20:00,84.64,84.8,84.58,84.8,32882.63926446728,61.2508,61.3666,61.2074,61.3666,32882.6393
2012-03-30 10:30:00,84.8,84.86,84.6,84.63,20659.8161168199,61.3666,61.41,61.2218,61.2435,20659.8161
2012-03-30 10:40:00,84.63,84.81,84.63,84.8,22065.98161168199,61.2435,61.3738,61.2435,61.3666,22065.9816
2012-03-30 10:50:00,84.8,84.8,84.67,84.74,22065.98161168199,61.3666,61.3666,61.2725,61.3231,22065.9816
2012-03-30 11:00:00,84.74,84.89,84.69,84.85,102974.58085451597,61.3231,61.4317,61.287,61.4027,102974.5809
2012-03-30 11:10:00,84.87,85.21,84.87,85.18,38939.96755002704,61.4172,61.6633,61.4172,61.6416,38939.9676
2012-03-30 11:20:00,85.18,85.31,85.16,85.27,23796.646836127635,61.6416,61.7356,61.6271,61.7067,23796.6468
2012-03-30 11:30:00,85.29,85.29,85.05,85.06,41644.13196322336,61.7212,61.7212,61.5475,61.5547,41644.132
2012-03-30 11:40:00,85.06,85.09,84.95,84.98,23039.480800432662,61.5547,61.5764,61.4751,61.4968,23039.4808
2012-03-30 11:50:00,84.97,85.09,84.96,85.03,19902.65008112493,61.4896,61.5764,61.4823,61.533,19902.6501
2012-03-30 12:00:00,85.04,85.07,85.0,85.05,28339.64305029745,61.5402,61.562,61.5113,61.5475,28339.6431
2012-03-30 12:10:00,85.04,85.11,84.99,85.05,30502.97458085452,61.5402,61.5909,61.5041,61.5475,30502.9746
2012-03-30 12:20:00,85.04,85.1,84.99,85.05,15900.486749594374,61.5402,61.5837,61.5041,61.5475,15900.4867
2012-03-30 12:30:00,85.05,85.08,85.0,85.04,19361.817198485667,61.5475,61.5692,61.5113,61.5402,19361.8172
2012-03-30 12:40:00,85.04,85.2,85.04,85.16,28555.97620335316,61.5402,61.656,61.5402,61.6271,28555.9762
2012-03-30 12:50:00,85.17,85.17,85.04,85.04,13953.488372093025,61.6343,61.6343,61.5402,61.5402,13953.4884
2012-03-30 13:00:00,85.03,85.06,85.01,85.02,16224.986479177933,61.533,61.5547,61.5185,61.5258,16224.9865
2012-03-30 13:10:00,85.02,85.08,84.98,85.05,15467.820443482964,61.5258,61.5692,61.4968,61.5475,15467.8204
2012-03-30 13:20:00,85.05,85.07,84.95,85.02,18820.984315846403,61.5475,61.562,61.4751,61.5258,18820.9843
2012-03-30 13:30:00,85.03,85.1,84.98,85.03,13953.488372093025,61.533,61.5837,61.4968,61.533,13953.4884
2012-03-30 13:40:00,85.04,85.07,84.99,85.06,10059.491617090318,61.5402,61.562,61.5041,61.5547,10059.4916
2012-03-30 13:50:00,85.07,85.07,84.99,84.99,16982.152514872905,61.562,61.562,61.5041,61.5041,16982.1525
2012-03-30 14:00:00,84.99,85.1,84.95,85.03,28123.30989724175,61.5041,61.5837,61.4751,61.533,28123.3099
2012-03-30 14:10:00,85.03,85.05,84.92,84.92,26608.977825851813,61.533,61.5475,61.4534,61.4534,26608.9778
2012-03-30 14:20:00,84.93,84.97,84.9,84.9,13953.488372093025,61.4606,61.4896,61.4389,61.4389,13953.4884
2012-03-30 14:30:00,84.9,84.94,84.87,84.88,34396.97133585722,61.4389,61.4679,61.4172,61.4245,34396.9713
2012-03-30 14:40:00,84.89,84.99,84.87,84.93,16982.152514872905,61.4317,61.5041,61.4172,61.4606,16982.1525
2012-03-30 14:50:00,84.92,84.98,84.87,84.94,30286.641427798808,61.4534,61.4968,61.4172,61.4679,30286.6414
2012-03-30 15:00:00,84.93,85.05,84.93,85.04,26068.14494321255,61.4606,61.5475,61.4606,61.5402,26068.1449
2012-03-30 15:10:00,85.04,85.07,84.97,85.06,44672.79610600325,61.5402,61.562,61.4896,61.5547,44672.7961
2012-03-30 15:20:00,85.05,85.07,84.94,85.06,42184.96484586263,61.5475,61.562,61.4679,61.5547,42184.9648
2012-03-30 15:30:00,85.05,85.15,85.04,85.11,35911.30340724716,61.5475,61.6198,61.5402,61.5909,35911.3034
2012-03-30 15:40:00,85.11,85.11,84.85,84.91,72579.77285018929,61.5909,61.5909,61.4027,61.4462,72579.7729
2012-03-30 15:50:00,84.9,85.03,84.87,84.91,117360.73553272038,61.4389,61.533,61.4172,61.4462,117360.7355
2012-04-02 09:30:00,84.9,84.9,84.54,84.74,19145.484045429963,61.4389,61.4389,61.1784,61.3231,19145.484
2012-04-02 09:40:00,84.82,85.01,84.77,84.79,22065.98161168199,61.381,61.5185,61.3449,61.3593,22065.9816
2012-04-02 09:50:00,84.8,84.87,84.59,84.67,21849.648458626285,61.3666,61.4172,61.2146,61.2725,21849.6485
2012-04-02 10:00:00,84.66,85.04,84.65,84.93,24661.97944835046,61.2653,61.5402,61.258,61.4606,24661.9794
2012-04-02 10:10:00,84.94,85.23,84.93,85.2,21416.98215251488,61.4679,61.6777,61.4606,61.656,21416.9822
2012-04-02 10:20:00,85.24,85.27,85.05,85.13,21525.148729042725,61.685,61.7067,61.5475,61.6054,21525.1487
2012-04-02 10:30:00,85.11,85.24,85.11,85.2,31692.806922660897,61.5909,61.685,61.5909,61.656,31692.8069
2012-04-02 10:40:00,85.2,85.29,85.16,85.28,24553.812871822607,61.656,61.7212,61.6271,61.7139,24553.8129
2012-04-02 10:50:00,85.28,85.31,85.17,85.28,17955.65170362358,61.7139,61.7356,61.6343,61.7139,17955.6517
2012-04-02 11:00:00,85.28,85.38,85.13,85.19,21849.648458626285,61.7139,61.7863,61.6054,61.6488,21849.6485
2012-04-02 11:10:00,85.2,85.31,85.17,85.19,22282.314764737694,61.656,61.7356,61.6343,61.6488,22282.3148
2012-04-02 11:20:00,85.25,85.38,85.24,85.31,16982.152514872905,61.6922,61.7863,61.685,61.7356,16982.1525
2012-04-02 11:30:00,85.32,85.46,85.3,85.34,12655.489453758788,61.7429,61.8442,61.7284,61.7573,12655.4895
2012-04-02 11:40:00,85.33,85.49,85.26,85.49,24661.97944835046,61.7501,61.8659,61.6994,61.8659,24661.9794
2012-04-02 11:50:00,85.45,85.61,85.4,85.59,47593.29367225527,61.8369,61.9527,61.8008,61.9383,47593.2937
2012-04-02 12:00:00,85.57,85.75,85.56,85.64,40454.29962141698,61.9238,62.054,61.9165,61.9744,40454.2996
2012-04-02 12:10:00,85.62,85.65,85.56,85.62,34396.97133585722,61.96,61.9817,61.9165,61.96,34396.9713
2012-04-02 12:20:00,85.63,85.64,85.56,85.59,24878.312601406164,61.9672,61.9744,61.9165,61.9383,24878.3126
2012-04-02 12:30:00,85.6,85.62,85.56,85.57,18929.15089237425,61.9455,61.96,61.9165,61.9238,18929.1509
2012-04-02 12:40:00,85.56,85.63,85.56,85.56,10708.491076257436,61.9165,61.9672,61.9165,61.9165,10708.4911
2012-04-02 12:50:00,85.56,85.7,85.56,85.68,22282.314764737694,61.9165,62.0179,61.9165,62.0034,22282.3148
2012-04-02 13:00:00,85.69,85.74,85.63,85.65,19253.65062195781,62.0106,62.0468,61.9672,61.9817,19253.6506
2012-04-02 13:10:00,85.66,85.74,85.65,85.65,25635.478637101136,61.9889,62.0468,61.9817,61.9817,25635.4786
2012-04-02 13:20:00,85.65,85.65,85.57,85.61,19361.817198485667,61.9817,61.9817,61.9238,61.9527,19361.8172
2012-04-02 13:30:00,85.62,85.67,85.58,85.65,30611.141157382368,61.96,61.9962,61.931,61.9817,30611.1412
2012-04-02 13:40:00,85.65,85.71,85.64,85.7,17198.48566792861,61.9817,62.0251,61.9744,62.0179,17198.4857
2012-04-02 13:50:00,85.69,85.74,85.65,85.71,17306.65224445646,62.0106,62.0468,61.9817,62.0251,17306.6522
2012-04-02 14:00:00,85.72,85.73,85.69,85.71,23147.64737696052,62.0323,62.0396,62.0106,62.0251,23147.6474
2012-04-02 14:10:00,85.71,85.74,85.69,85.73,30935.640886965928,62.0251,62.0468,62.0106,62.0396,30935.6409
2012-04-02 14:20:00,85.71,85.73,85.67,85.67,17631.15197404002,62.0251,62.0396,61.9962,61.9962,17631.152
2012-04-02 14:30:00,85.67,85.73,85.66,85.68,76149.26987560843,61.9962,62.0396,61.9889,62.0034,76149.2699
2012-04-02 14:40:00,85.68,85.7,85.61,85.7,21416.98215251488,62.0034,62.0179,61.9527,62.0179,21416.9822
2012-04-02 14:50:00,85.68,85.74,85.6,85.72,18171.98485667929,62.0034,62.0468,61.9455,62.0323,18171.9849
2012-04-02 15:00:00,85.73,85.74,85.68,85.73,24770.14602487831,62.0396,62.0468,62.0034,62.0396,24770.146
2012-04-02 15:10:00,85.73,85.74,85.7,85.73,23580.31368307193,62.0396,62.0468,62.0179,62.0396,23580.3137
2012-04-02 15:20:00,85.73,85.78,85.69,85.71,44564.62952947539,62.0396,62.0758,62.0106,62.0251,44564.6295
2012-04-02 15:30:00,85.71,85.71,85.42,85.49,34288.80475932937,62.0251,62.0251,61.8152,61.8659,34288.8048
2012-04-02 15:40:00,85.49,85.59,85.44,85.5,41968.63169280692,61.8659,61.9383,61.8297,61.8731,41968.6317
2012-04-02 15:50:00,85.5,85.69,85.5,85.64,151433.20713899404,61.8731,62.0106,61.8731,61.9744,151433.2071
2012-04-03 09:30:00,85.63,85.65,85.05,85.07,39913.46673877772,61.9672,61.9817,61.5475,61.562,39913.4667
2012-04-03 09:40:00,85.05,85.07,84.79,84.96,34072.47160627366,61.5475,61.562,61.3593,61.4823,34072.4716
2012-04-03 09:50:00,84.97,85.1,84.8,84.99,14169.821525148727,61.4896,61.5837,61.3666,61.5041,14169.8215
2012-04-03 10:00:00,85.0,85.23,84.86,85.23,22823.14764737696,61.5113,61.6777,61.41,61.6777,22823.1476
2012-04-03 10:10:00,85.22,85.29,85.19,85.29,43807.46349378042,61.6705,61.7212,61.6488,61.7212,43807.4635
2012-04-03 10:20:00,85.29,85.44,85.26,85.44,18929.15089237425,61.7212,61.8297,61.6994,61.8297,18929.1509
2012-04-03 10:30:00,85.43,85.56,85.32,85.38,18496.484586262843,61.8225,61.9165,61.7429,61.7863,18496.4846
2012-04-03 10:40:00,85.37,85.53,85.34,85.44,17522.98539751217,61.7791,61.8948,61.7573,61.8297,17522.9854
2012-04-03 10:50:00,85.45,85.56,85.41,85.48,18063.81828015144,61.8369,61.9165,61.808,61.8587,18063.8183
2012-04-03 11:00:00,85.48,85.54,85.37,85.38,18712.81773931855,61.8587,61.9021,61.7791,61.7863,18712.8177
2012-04-03 11:10:00,85.34,85.44,85.24,85.36,21957.815035154137,61.7573,61.8297,61.685,61.7718,21957.815
2012-04-03 11:20:00,85.38,85.38,85.17,85.24,14710.654407787992,61.7863,61.7863,61.6343,61.685,14710.6544
2012-04-03 11:30:00,85.22,85.26,85.09,85.13,20335.316387236344,61.6705,61.6994,61.5764,61.6054,20335.3164
2012-04-03 11:40:00,85.14,85.16,85.06,85.1,12763.656030286642,61.6126,61.6271,61.5547,61.5837,12763.656
2012-04-03 11:50:00,85.11,85.35,85.1,85.32,20227.14981070849,61.5909,61.7646,61.5837,61.7429,20227.1498
2012-04-03 12:00:00,85.32,85.33,85.14,85.17,12114.656571119524,61.7429,61.7501,61.6126,61.6343,12114.6566
2012-04-03 12:10:00,85.16,85.22,85.04,85.18,9302.32558139535,61.6271,61.6705,61.5402,61.6416,9302.3256
2012-04-03 12:20:00,85.14,85.19,85.05,85.16,11573.82368848026,61.6126,61.6488,61.5475,61.6271,11573.8237
2012-04-03 12:30:00,85.16,85.17,85.04,85.09,14926.9875608437,61.6271,61.6343,61.5402,61.5764,14926.9876
2012-04-03 12:40:00,85.1,85.15,85.09,85.15,8220.65981611682,61.5837,61.6198,61.5764,61.6198,8220.6598
2012-04-03 12:50:00,85.15,85.21,85.13,85.17,8761.492698756085,61.6198,61.6633,61.6054,61.6343,8761.4927
2012-04-03 13:00:00,85.16,85.23,85.14,85.21,16116.81990265008,61.6271,61.6777,61.6126,61.6633,16116.8199
2012-04-03 13:10:00,85.22,85.26,85.14,85.16,8653.32612222823,61.6705,61.6994,61.6126,61.6271,8653.3261
2012-04-03 13:20:00,85.16,85.19,85.08,85.11,13412.655489453758,61.6271,61.6488,61.5692,61.5909,13412.6555
2012-04-03 13:30:00,85.1,85.12,85.05,85.09,9626.825310978908,61.5837,61.5981,61.5475,61.5764,9626.8253
2012-04-03 13:40:00,85.08,85.17,85.04,85.16,23363.980530016222,61.5692,61.6343,61.5402,61.6271,23363.9805
2012-04-03 13:50:00,85.16,85.25,85.1,85.2,19686.316928069227,61.6271,61.6922,61.5837,61.656,19686.3169
2012-04-03 14:00:00,85.18,85.18,84.68,84.89,67171.44402379665,61.6416,61.6416,61.2797,61.4317,67171.444
2012-04-03 14:10:00,84.89,84.91,84.63,84.76,30827.474310438072,61.4317,61.4462,61.2435,61.3376,30827.4743
2012-04-03 14:20:00,84.77,84.8,84.61,84.61,22174.14818820984,61.3449,61.3666,61.2291,61.2291,22174.1482
2012-04-03 14:30:00,84.62,84.69,84.43,84.46,29096.809085992427,61.2363,61.287,61.0988,61.1205,29096.8091
2012-04-03 14:40:00,84.43,84.57,84.43,84.53,24012.979989183343,61.0988,61.2001,61.0988,61.1712,24012.98
2012-04-03 14:50:00,84.54,84.62,84.47,84.47,15792.320173066522,61.1784,61.2363,61.1278,61.1278,15792.3202
2012-04-03 15:00:00,84.47,84.77,84.47,84.68,21849.648458626285,61.1278,61.3449,61.1278,61.2797,21849.6485
2012-04-03 15:10:00,84.69,84.88,84.65,84.8,27690.64359113034,61.287,61.4245,61.258,61.3666,27690.6436
2012-04-03 15:20:00,84.76,84.81,84.62,84.63,28555.97620335316,61.3376,61.3738,61.2363,61.2435,28555.9762
2012-04-03 15:30:00,84.64,84.82,84.63,84.73,34072.47160627366,61.2508,61.381,61.2435,61.3159,34072.4716
2012-04-03 15:40:00,84.72,84.8,84.63,84.78,56462.95294753921,61.3087,61.3666,61.2435,61.3521,56462.9529
2012-04-03 15:50:00,84.8,84.88,84.77,84.83,97998.91833423472,61.3666,61.4245,61.3449,61.3883,97998.9183
2012-04-04 09:30:00,84.04,84.13,83.85,84.02,36776.63601946998,60.8166,60.8817,60.6791,60.8021,36776.636
2012-04-04 09:40:00,84.05,84.12,83.9,83.92,20551.64954029205,60.8238,60.8745,60.7153,60.7297,20551.6495
2012-04-04 09:50:00,83.9,84.09,83.87,83.94,13845.32179556517,60.7153,60.8528,60.6936,60.7442,13845.3218
2012-04-04 10:00:00,83.91,84.08,83.8,83.81,35803.136830719304,60.7225,60.8455,60.6429,60.6501,35803.1368
2012-04-04 10:10:00,83.82,83.94,83.73,83.86,36992.969172525685,60.6574,60.7442,60.5922,60.6863,36992.9692
2012-04-04 10:20:00,83.81,83.97,83.68,83.78,24012.979989183343,60.6501,60.7659,60.5561,60.6284,24012.98
2012-04-04 10:30:00,83.78,83.86,83.67,83.81,34613.30448891292,60.6284,60.6863,60.5488,60.6501,34613.3045
2012-04-04 10:40:00,83.81,83.97,83.75,83.85,20984.31584640346,60.6501,60.7659,60.6067,60.6791,20984.3158
2012-04-04 10:50:00,83.84,83.91,83.73,83.75,19145.484045429963,60.6718,60.7225,60.5922,60.6067,19145.484
2012-04-04 11:00:00,83.76,84.06,83.76,84.06,12330.98972417523,60.614,60.8311,60.614,60.8311,12330.9897
2012-04-04 11:10:00,84.06,84.08,83.87,83.89,12006.489994591671,60.8311,60.8455,60.6936,60.708,12006.49
2012-04-04 11:20:00,83.9,83.92,83.81,83.83,7138.994050838291,60.7153,60.7297,60.6501,60.6646,7138.9941
2012-04-04 11:30:00,83.85,84.06,83.83,84.02,8761.492698756085,60.6791,60.8311,60.6646,60.8021,8761.4927
2012-04-04 11:40:00,84.05,84.05,83.85,83.9,5300.162249864791,60.8238,60.8238,60.6791,60.7153,5300.1622
2012-04-04 11:50:00,83.89,83.94,83.82,83.83,15251.487290427258,60.708,60.7442,60.6574,60.6646,15251.4873
2012-04-04 12:00:00,83.86,84.01,83.86,83.94,9734.99188750676,60.6863,60.7949,60.6863,60.7442,9734.9919
2012-04-04 12:10:00,83.94,84.11,83.94,84.08,6381.828015143321,60.7442,60.8672,60.7442,60.8455,6381.828
2012-04-04 12:20:00,84.02,84.05,83.92,83.94,5300.162249864791,60.8021,60.8238,60.7297,60.7442,5300.1622
2012-04-04 12:30:00,83.93,83.94,83.86,83.91,15143.320713899404,60.737,60.7442,60.6863,60.7225,15143.3207
2012-04-04 12:40:00,83.91,83.97,83.85,83.93,11249.3239588967,60.7225,60.7659,60.6791,60.737,11249.324
2012-04-04 12:50:00,83.94,83.95,83.82,83.85,7463.49378042185,60.7442,60.7515,60.6574,60.6791,7463.4938
2012-04-04 13:00:00,83.87,83.88,83.75,83.78,6489.994591671173,60.6936,60.7008,60.6067,60.6284,6489.9946
2012-04-04 13:10:00,83.75,83.86,83.74,83.82,17522.98539751217,60.6067,60.6863,60.5995,60.6574,17522.9854
2012-04-04 13:20:00,83.82,83.82,83.68,83.68,5300.162249864791,60.6574,60.6574,60.5561,60.5561,5300.1622
2012-04-04 13:30:00,83.68,83.73,83.64,83.66,10275.824770146024,60.5561,60.5922,60.5271,60.5416,10275.8248
2012-04-04 13:40:00,83.67,83.82,83.65,83.82,9410.4921579232,60.5488,60.6574,60.5344,60.6574,9410.4922
2012-04-04 13:50:00,83.83,83.89,83.8,83.87,5949.161709031909,60.6646,60.708,60.6429,60.6936,5949.1617
2012-04-04 14:00:00,83.88,83.97,83.82,83.86,17631.15197404002,60.7008,60.7659,60.6574,60.6863,17631.152
2012-04-04 14:10:00,83.87,83.94,83.82,83.92,6057.328285559762,60.6936,60.7442,60.6574,60.7297,6057.3283
2012-04-04 14:20:00,83.91,83.91,83.77,83.86,16657.652785289345,60.7225,60.7225,60.6212,60.6863,16657.6528
2012-04-04 14:30:00,83.83,83.99,83.79,83.99,9734.99188750676,60.6646,60.7804,60.6357,60.7804,9734.9919
2012-04-04 14:40:00,83.97,84.04,83.91,83.91,12655.489453758788,60.7659,60.8166,60.7225,60.7225,12655.4895
2012-04-04 14:50:00,83.9,83.91,83.77,83.85,20335.316387236344,60.7153,60.7225,60.6212,60.6791,20335.3164
2012-04-04 15:00:00,83.85,83.85,83.77,83.85,21200.648999459165,60.6791,60.6791,60.6212,60.6791,21200.649
2012-04-04 15:10:00,83.85,83.97,83.83,83.83,25419.145484045428,60.6791,60.7659,60.6646,60.6646,25419.1455
2012-04-04 15:20:00,83.82,83.93,83.82,83.91,18171.98485667929,60.6574,60.737,60.6574,60.7225,18171.9849
2012-04-04 15:30:00,83.93,84.05,83.78,83.78,45321.79556517036,60.737,60.8238,60.6284,60.6284,45321.7956
2012-04-04 15:40:00,83.8,83.82,83.73,83.78,56787.45267712277,60.6429,60.6574,60.5922,60.6284,56787.4527
2012-04-04 15:50:00,83.79,83.86,83.69,83.71,134234.72147106542,60.6357,60.6863,60.5633,60.5778,134234.7215
2012-04-05 09:30:00,83.51,83.87,83.33,83.6,33531.638723634394,60.433,60.6936,60.3028,60.4982,33531.6387
2012-04-05 09:40:00,83.66,84.04,83.6,83.93,31909.1400757166,60.5416,60.8166,60.4982,60.737,31909.1401
2012-04-05 09:50:00,83.94,83.95,83.7,83.7,29962.14169821525,60.7442,60.7515,60.5705,60.5705,29962.1417
2012-04-05 10:00:00,83.69,84.06,83.67,84.0,37317.46890210925,60.5633,60.8311,60.5488,60.7876,37317.4689
2012-04-05 10:10:00,83.98,84.04,83.72,83.73,24012.979989183343,60.7732,60.8166,60.585,60.5922,24012.98
2012-04-05 10:20:00,83.69,83.9,83.69,83.73,29962.14169821525,60.5633,60.7153,60.5633,60.5922,29962.1417
2012-04-05 10:30:00,83.74,83.82,83.62,83.76,28880.475932936723,60.5995,60.6574,60.5126,60.614,28880.4759
2012-04-05 10:40:00,83.76,83.85,83.67,83.81,42184.96484586263,60.614,60.6791,60.5488,60.6501,42184.9648
2012-04-05 10:50:00,83.8,83.83,83.69,83.75,21525.148729042725,60.6429,60.6646,60.5633,60.6067,21525.1487
2012-04-05 11:00:00,83.76,83.85,83.73,83.8,15359.65386695511,60.614,60.6791,60.5922,60.6429,15359.6539
2012-04-05 11:10:00,83.8,83.84,83.75,83.83,32449.972958355866,60.6429,60.6718,60.6067,60.6646,32449.973
2012-04-05 11:20:00,83.84,83.89,83.76,83.85,38723.63439697133,60.6718,60.708,60.614,60.6791,38723.6344
2012-04-05 11:30:00,83.85,83.94,83.76,83.79,41103.2990805841,60.6791,60.7442,60.614,60.6357,41103.2991
2012-04-05 11:40:00,83.78,83.84,83.67,83.69,32990.80584099513,60.6284,60.6718,60.5488,60.5633,32990.8058
2012-04-05 11:50:00,83.68,83.78,83.62,83.78,38615.46782044348,60.5561,60.6284,60.5126,60.6284,38615.4678
2012-04-05 12:00:00,83.77,83.81,83.71,83.76,65440.778799351,60.6212,60.6501,60.5778,60.614,65440.7788
2012-04-05 12:10:00,83.76,83.84,83.75,83.81,23363.980530016222,60.614,60.6718,60.6067,60.6501,23363.9805
2012-04-05 12:20:00,83.81,83.84,83.73,83.78,16441.31963223364,60.6501,60.6718,60.5922,60.6284,16441.3196
2012-04-05 12:30:00,83.77,83.81,83.69,83.75,12871.822606814494,60.6212,60.6501,60.5633,60.6067,12871.8226
2012-04-05 12:40:00,83.74,83.76,83.72,83.76,7571.660356949702,60.5995,60.614,60.585,60.614,7571.6604
2012-04-05 12:50:00,83.76,83.79,83.68,83.69,18063.81828015144,60.614,60.6357,60.5561,60.5633,18063.8183
2012-04-05 13:00:00,83.69,83.82,83.69,83.74,17631.15197404002,60.5633,60.6574,60.5633,60.5995,17631.152
2012-04-05 13:10:00,83.74,83.82,83.73,83.77,14061.654948620877,60.5995,60.6574,60.5922,60.6212,14061.6549
2012-04-05 13:20:00,83.76,83.82,83.76,83.79,14494.321254732287,60.614,60.6574,60.614,60.6357,14494.3213
2012-04-05 13:30:00,83.8,83.81,83.7,83.81,10059.491617090318,60.6429,60.6501,60.5705,60.6501,10059.4916
2012-04-05 13:40:00,83.81,83.86,83.74,83.76,67171.44402379665,60.6501,60.6863,60.5995,60.614,67171.444
2012-04-05 13:50:00,83.76,83.88,83.75,83.79,45105.462412114655,60.614,60.7008,60.6067,60.6357,45105.4624
2012-04-05 14:00:00,83.78,83.85,83.76,83.85,29421.308815575987,60.6284,60.6791,60.614,60.6791,29421.3088
2012-04-05 14:10:00,83.84,84.02,83.82,84.0,23147.64737696052,60.6718,60.8021,60.6574,60.7876,23147.6474
2012-04-05 14:20:00,84.0,84.02,83.9,83.92,26068.14494321255,60.7876,60.8021,60.7153,60.7297,26068.1449
2012-04-05 14:30:00,83.91,83.93,83.82,83.83,36884.80259599783,60.7225,60.737,60.6574,60.6646,36884.8026
2012-04-05 14:40:00,83.83,83.9,83.79,83.86,35694.97025419145,60.6646,60.7153,60.6357,60.6863,35694.9703
2012-04-05 14:50:00,83.87,83.94,83.82,83.94,23796.646836127635,60.6936,60.7442,60.6574,60.7442,23796.6468
2012-04-05 15:00:00,83.94,83.95,83.88,83.9,13845.32179556517,60.7442,60.7515,60.7008,60.7153,13845.3218
2012-04-05 15:10:00,83.9,83.9,83.84,83.85,15467.820443482964,60.7153,60.7153,60.6718,60.6791,15467.8204
2012-04-05 15:20:00,83.85,83.88,83.84,83.86,13953.488372093025,60.6791,60.7008,60.6718,60.6863,13953.4884
2012-04-05 15:30:00,83.86,83.91,83.82,83.89,22498.6479177934,60.6863,60.7225,60.6574,60.708,22498.6479
2012-04-05 15:40:00,83.87,84.06,83.86,83.96,53109.789075175766,60.6936,60.8311,60.6863,60.7587,53109.7891
2012-04-05 15:50:00,83.96,84.0,83.91,83.92,71714.44023796647,60.7587,60.7876,60.7225,60.7297,71714.4402
2012-04-09 09:30:00,82.54,82.74,82.3,82.71,40237.96646836127,59.7311,59.8758,59.5574,59.8541,40237.9665
2012-04-09 09:40:00,82.72,82.88,82.67,82.74,22390.48134126555,59.8613,59.9771,59.8252,59.8758,22390.4813
2012-04-09 09:50:00,82.72,82.82,82.6,82.78,26392.644672796105,59.8613,59.9337,59.7745,59.9048,26392.6447
2012-04-09 10:00:00,82.79,83.0,82.79,82.9,26500.81124932396,59.912,60.064,59.912,59.9916,26500.8112
2012-04-09 10:10:00,82.86,82.96,82.73,82.73,26284.478096268253,59.9627,60.035,59.8686,59.8686,26284.4781
2012-04-09 10:20:00,82.73,82.78,82.55,82.6,16008.653326122228,59.8686,59.9048,59.7383,59.7745,16008.6533
2012-04-09 10:30:00,82.56,82.67,82.43,82.43,16873.98593834505,59.7456,59.8252,59.6515,59.6515,16873.9859
2012-04-09 10:40:00,82.45,82.69,82.42,82.68,17090.319091400757,59.666,59.8396,59.6442,59.8324,17090.3191
2012-04-09 10:50:00,82.66,82.66,82.48,82.51,34072.47160627366,59.8179,59.8179,59.6877,59.7094,34072.4716
2012-04-09 11:00:00,82.52,82.52,82.35,82.37,16441.31963223364,59.7166,59.7166,59.5936,59.6081,16441.3196
2012-04-09 11:10:00,82.35,82.36,82.21,82.23,18820.984315846403,59.5936,59.6008,59.4923,59.5068,18820.9843
2012-04-09 11:20:00,82.25,82.25,82.16,82.2,8328.826392644673,59.5212,59.5212,59.4561,59.485,8328.8264
2012-04-09 11:30:00,82.2,82.24,82.04,82.07,21525.148729042725,59.485,59.514,59.3693,59.391,21525.1487
2012-04-09 11:40:00,82.09,82.12,82.05,82.09,19469.98377501352,59.4054,59.4271,59.3765,59.4054,19469.9838
2012-04-09 11:50:00,82.13,82.13,82.01,82.11,11898.323418063816,59.4344,59.4344,59.3475,59.4199,11898.3234
2012-04-09 12:00:00,82.12,82.22,82.1,82.14,17198.48566792861,59.4271,59.4995,59.4127,59.4416,17198.4857
2012-04-09 12:10:00,82.14,82.31,82.14,82.28,8112.493239588966,59.4416,59.5646,59.4416,59.5429,8112.4932
2012-04-09 12:20:00,82.28,82.28,82.12,82.14,16982.152514872905,59.5429,59.5429,59.4271,59.4416,16982.1525
2012-04-09 12:30:00,82.14,82.23,82.13,82.22,22823.14764737696,59.4416,59.5068,59.4344,59.4995,22823.1476
2012-04-09 12:40:00,82.23,82.25,82.16,82.25,16549.486208761493,59.5068,59.5212,59.4561,59.5212,16549.4862
2012-04-09 12:50:00,82.23,82.29,82.16,82.29,9194.159004867495,59.5068,59.5502,59.4561,59.5502,9194.159
2012-04-09 13:00:00,82.29,82.3,82.19,82.23,12763.656030286642,59.5502,59.5574,59.4778,59.5068,12763.656
2012-04-09 13:10:00,82.21,82.23,82.18,82.21,11032.990805840996,59.4923,59.5068,59.4706,59.4923,11032.9908
2012-04-09 13:20:00,82.2,82.25,82.17,82.22,41103.2990805841,59.485,59.5212,59.4633,59.4995,41103.2991
2012-04-09 13:30:00,82.22,82.3,82.19,82.3,10924.824229313142,59.4995,59.5574,59.4778,59.5574,10924.8242
2012-04-09 13:40:00,82.29,82.34,82.18,82.21,27906.97674418605,59.5502,59.5864,59.4706,59.4923,27906.9767
2012-04-09 13:50:00,82.2,82.29,82.13,82.28,37101.135749053545,59.485,59.5502,59.4344,59.5429,37101.1357
2012-04-09 14:00:00,82.28,82.35,82.25,82.32,17414.818820984314,59.5429,59.5936,59.5212,59.5719,17414.8188
2012-04-09 14:10:00,82.32,82.34,82.2,82.34,19145.484045429963,59.5719,59.5864,59.485,59.5864,19145.484
2012-04-09 14:20:00,82.31,82.44,82.31,82.36,10708.491076257436,59.5646,59.6587,59.5646,59.6008,10708.4911
2012-04-09 14:30:00,82.35,82.41,82.3,82.35,25419.145484045428,59.5936,59.637,59.5574,59.5936,25419.1455
2012-04-09 14:40:00,82.37,82.46,82.32,82.45,17198.48566792861,59.6081,59.6732,59.5719,59.666,17198.4857
2012-04-09 14:50:00,82.46,82.57,82.46,82.57,10383.991346673878,59.6732,59.7528,59.6732,59.7528,10383.9913
2012-04-09 15:00:00,82.57,82.58,82.44,82.44,17198.48566792861,59.7528,59.76,59.6587,59.6587,17198.4857
2012-04-09 15:10:00,82.44,82.48,82.38,82.39,24121.146565711195,59.6587,59.6877,59.6153,59.6225,24121.1466
2012-04-09 15:20:00,82.4,82.42,82.31,82.35,31476.4737696052,59.6298,59.6442,59.5646,59.5936,31476.4738
2012-04-09 15:30:00,82.35,82.36,82.28,82.3,43266.630611141154,59.5936,59.6008,59.5429,59.5574,43266.6306
2012-04-09 15:40:00,82.31,82.38,82.25,82.33,61654.94862087615,59.5646,59.6153,59.5212,59.5791,61654.9486
2012-04-09 15:50:00,82.31,82.34,82.21,82.23,60897.78258518118,59.5646,59.5864,59.4923,59.5068,60897.7826
2012-04-10 09:30:00,82.05,82.23,81.97,82.21,36235.80313683072,59.3765,59.5068,59.3186,59.4923,36235.8031
2012-04-10 09:40:00,82.22,82.3,82.05,82.07,25419.145484045428,59.4995,59.5574,59.3765,59.391,25419.1455
2012-04-10 09:50:00,82.11,82.11,81.99,81.99,117685.23526230396,59.4199,59.4199,59.3331,59.3331,117685.2353
2012-04-10 10:00:00,82.0,82.02,81.79,81.79,124499.72958355868,59.3403,59.3548,59.1883,59.1883,124499.7296
2012-04-10 10:10:00,81.78,81.81,81.44,81.45,81990.26500811249,59.1811,59.2028,58.9351,58.9423,81990.265
2012-04-10 10:20:00,81.48,81.66,81.47,81.61,45213.62898864251,58.964,59.0943,58.9568,59.0581,45213.629
2012-04-10 10:30:00,81.59,81.71,81.55,81.62,29962.14169821525,59.0436,59.1304,59.0147,59.0653,29962.1417
2012-04-10 10:40:00,81.61,81.74,81.59,81.69,34829.63764196863,59.0581,59.1522,59.0436,59.116,34829.6376
2012-04-10 10:50:00,81.72,81.72,81.59,81.65,49756.62520281233,59.1377,59.1377,59.0436,59.087,49756.6252
2012-04-10 11:00:00,81.61,81.64,81.46,81.58,80908.59924283397,59.0581,59.0798,58.9495,59.0364,80908.5992
2012-04-10 11:10:00,81.54,81.61,81.4,81.54,74418.6046511628,59.0074,59.0581,58.9061,59.0074,74418.6047
2012-04-10 11:20:00,81.54,81.66,81.46,81.48,68902.1092482423,59.0074,59.0943,58.9495,58.964,68902.1092
2012-04-10 11:30:00,81.48,81.54,81.38,81.4,62520.28123309897,58.964,59.0074,58.8916,58.9061,62520.2812
2012-04-10 11:40:00,81.4,81.53,81.12,81.22,136938.88588426175,58.9061,59.0002,58.7035,58.7759,136938.8859
2012-04-10 11:50:00,81.21,81.36,80.93,81.05,110870.7409410492,58.7686,58.8772,58.566,58.6528,110870.7409
2012-04-10 12:00:00,81.05,81.25,80.94,81.1,137371.55219037316,58.6528,58.7976,58.5732,58.689,137371.5522
2012-04-10 12:10:00,81.07,81.07,80.78,80.94,97782.585181179,58.6673,58.6673,58.4574,58.5732,97782.5852
2012-04-10 12:20:00,80.95,80.99,80.76,80.81,36235.80313683072,58.5805,58.6094,58.443,58.4792,36235.8031
2012-04-10 12:30:00,80.81,80.99,80.77,80.89,84369.92969172525,58.4792,58.6094,58.4502,58.537,84369.9297
2012-04-10 12:40:00,80.92,80.95,80.77,80.79,16982.152514872905,58.5588,58.5805,58.4502,58.4647,16982.1525
2012-04-10 12:50:00,80.8,80.88,80.75,80.87,17090.319091400757,58.4719,58.5298,58.4357,58.5226,17090.3191
2012-04-10 13:00:00,80.85,80.95,80.76,80.76,14818.820984315846,58.5081,58.5805,58.443,58.443,14818.821
2012-04-10 13:10:00,80.72,80.95,80.65,80.78,90535.42455381287,58.414,58.5805,58.3634,58.4574,90535.4246
2012-04-10 13:20:00,80.76,81.16,80.76,81.01,120930.23255813953,58.443,58.7324,58.443,58.6239,120930.2326
2012-04-10 13:30:00,81.0,81.0,80.85,80.92,23039.480800432662,58.6166,58.6166,58.5081,58.5588,23039.4808
2012-04-10 13:40:00,80.91,81.0,80.83,80.86,23688.480259599783,58.5515,58.6166,58.4936,58.5153,23688.4803
2012-04-10 13:50:00,80.88,80.9,80.73,80.75,21308.81557598702,58.5298,58.5443,58.4213,58.4357,21308.8156
2012-04-10 14:00:00,80.75,80.88,80.63,80.69,25310.978907517576,58.4357,58.5298,58.3489,58.3923,25310.9789
2012-04-10 14:10:00,80.7,80.9,80.62,80.66,106760.4110329908,58.3995,58.5443,58.3417,58.3706,106760.411
2012-04-10 14:20:00,80.66,80.69,80.53,80.67,39588.96700919416,58.3706,58.3923,58.2765,58.3778,39588.967
2012-04-10 14:30:00,80.66,80.87,80.5,80.54,97782.585181179,58.3706,58.5226,58.2548,58.2838,97782.5852
2012-04-10 14:40:00,80.54,80.76,80.51,80.73,67712.27690643592,58.2838,58.443,58.2621,58.4213,67712.2769
2012-04-10 14:50:00,80.74,80.93,80.69,80.81,62087.61492698756,58.4285,58.566,58.3923,58.4792,62087.6149
2012-04-10 15:00:00,80.81,80.92,80.53,80.6,93023.25581395348,58.4792,58.5588,58.2765,58.3272,93023.2558
2012-04-10 15:10:00,80.63,80.68,80.51,80.65,44672.79610600325,58.3489,58.3851,58.2621,58.3634,44672.7961
2012-04-10 15:20:00,80.65,80.71,80.49,80.56,68577.60951865873,58.3634,58.4068,58.2476,58.2982,68577.6095
2012-04-10 15:30:00,80.55,80.7,80.51,80.64,76906.4359113034,58.291,58.3995,58.2621,58.3561,76906.4359
2012-04-10 15:40:00,80.65,80.67,80.4,80.51,120281.2330989724,58.3634,58.3778,58.1824,58.2621,120281.2331
2012-04-10 15:50:00,80.48,80.52,80.35,80.39,165494.86208761492,58.2403,58.2693,58.1463,58.1752,165494.8621
2012-04-11 09:30:00,81.1,81.63,81.02,81.56,41211.46565711195,58.689,59.0726,58.6311,59.0219,41211.4657
2012-04-11 09:40:00,81.57,81.57,81.25,81.27,50513.7912385073,59.0291,59.0291,58.7976,58.812,50513.7912
2012-04-11 09:50:00,81.27,81.29,81.09,81.21,42725.79772850189,58.812,58.8265,58.6818,58.7686,42725.7977
2012-04-11 10:00:00,81.24,81.31,81.08,81.13,182152.51487290423,58.7903,58.841,58.6745,58.7107,182152.5149
2012-04-11 10:10:00,81.14,81.25,81.01,81.05,55489.453758788535,58.718,58.7976,58.6239,58.6528,55489.4538
2012-04-11 10:20:00,81.06,81.1,81.0,81.1,51595.45700378583,58.6601,58.689,58.6166,58.689,51595.457
2012-04-11 10:30:00,81.12,81.26,81.11,81.18,46295.29475392104,58.7035,58.8048,58.6962,58.7469,46295.2948
2012-04-11 10:40:00,81.16,81.21,81.1,81.14,27798.8101676582,58.7324,58.7686,58.689,58.718,27798.8102
2012-04-11 10:50:00,81.15,81.21,81.01,81.14,23904.813412655487,58.7252,58.7686,58.6239,58.718,23904.8134
2012-04-11 11:00:00,81.14,81.14,80.95,80.95,21633.315305570577,58.718,58.718,58.5805,58.5805,21633.3153
2012-04-11 11:10:00,80.95,80.95,80.81,80.88,29204.97566252028,58.5805,58.5805,58.4792,58.5298,29204.9757
2012-04-11 11:20:00,80.88,81.01,80.83,80.84,59167.11736073553,58.5298,58.6239,58.4936,58.5009,59167.1174
2012-04-11 11:30:00,80.84,80.85,80.75,80.75,23039.480800432662,58.5009,58.5081,58.4357,58.4357,23039.4808
2012-04-11 11:40:00,80.76,80.85,80.73,80.74,19686.316928069227,58.443,58.5081,58.4213,58.4285,19686.3169
2012-04-11 11:50:00,80.75,80.75,80.59,80.6,36560.30286641428,58.4357,58.4357,58.3199,58.3272,36560.3029
2012-04-11 12:00:00,80.6,80.69,80.59,80.61,36560.30286641428,58.3272,58.3923,58.3199,58.3344,36560.3029
2012-04-11 12:10:00,80.61,80.75,80.49,80.53,81016.76581936181,58.3344,58.4357,58.2476,58.2765,81016.7658
2012-04-11 12:20:00,80.53,80.65,80.46,80.56,24770.14602487831,58.2765,58.3634,58.2259,58.2982,24770.146
2012-04-11 12:30:00,80.59,80.62,80.51,80.62,13737.155219037317,58.3199,58.3417,58.2621,58.3417,13737.1552
2012-04-11 12:40:00,80.63,80.66,80.57,80.59,11573.82368848026,58.3489,58.3706,58.3055,58.3199,11573.8237
2012-04-11 12:50:00,80.59,80.79,80.58,80.79,31151.974040021632,58.3199,58.4647,58.3127,58.4647,31151.974
2012-04-11 13:00:00,80.81,80.83,80.64,80.83,23796.646836127635,58.4792,58.4936,58.3561,58.4936,23796.6468
2012-04-11 13:10:00,80.83,80.84,80.69,80.72,22931.31422390481,58.4936,58.5009,58.3923,58.414,22931.3142
2012-04-11 13:20:00,80.74,80.76,80.67,80.72,15684.153596538668,58.4285,58.443,58.3778,58.414,15684.1536
2012-04-11 13:30:00,80.74,80.77,80.65,80.72,23472.14710654408,58.4285,58.4502,58.3634,58.414,23472.1471
2012-04-11 13:40:00,80.74,80.86,80.69,80.86,20876.14926987561,58.4285,58.5153,58.3923,58.5153,20876.1493
2012-04-11 13:50:00,80.85,80.92,80.77,80.88,24878.312601406164,58.5081,58.5588,58.4502,58.5298,24878.3126
2012-04-11 14:00:00,80.88,80.89,80.72,80.83,27257.97728501893,58.5298,58.537,58.414,58.4936,27257.9773
2012-04-11 14:10:00,80.83,80.83,80.64,80.71,26176.3115197404,58.4936,58.4936,58.3561,58.4068,26176.3115
2012-04-11 14:20:00,80.7,80.79,80.68,80.72,24661.97944835046,58.3995,58.4647,58.3851,58.414,24661.9794
2012-04-11 14:30:00,80.74,80.75,80.63,80.71,38939.96755002704,58.4285,58.4357,58.3489,58.4068,38939.9676
2012-04-11 14:40:00,80.7,80.79,80.66,80.79,21200.648999459165,58.3995,58.4647,58.3706,58.4647,21200.649
2012-04-11 14:50:00,80.78,80.88,80.76,80.8,20335.316387236344,58.4574,58.5298,58.443,58.4719,20335.3164
2012-04-11 15:00:00,80.82,80.89,80.81,80.87,19686.316928069227,58.4864,58.537,58.4792,58.5226,19686.3169
2012-04-11 15:10:00,80.86,80.87,80.64,80.72,27690.64359113034,58.5153,58.5226,58.3561,58.414,27690.6436
2012-04-11 15:20:00,80.71,80.74,80.6,80.7,27149.81070849108,58.4068,58.4285,58.3272,58.3995,27149.8107
2012-04-11 15:30:00,80.69,80.76,80.66,80.69,33098.972417522986,58.3923,58.443,58.3706,58.3923,33098.9724
2012-04-11 15:40:00,80.68,80.74,80.6,80.64,42184.96484586263,58.3851,58.4285,58.3272,58.3561,42184.9648
2012-04-11 15:50:00,80.65,80.77,80.64,80.73,70632.77447268793,58.3634,58.4502,58.3561,58.4213,70632.7745
2012-04-12 09:30:00,80.78,81.48,80.76,81.37,48134.12655489454,58.4574,58.964,58.443,58.8844,48134.1266
2012-04-12 09:40:00,81.34,81.61,81.32,81.56,55056.78745267712,58.8627,59.0581,58.8482,59.0219,55056.7875
2012-04-12 09:50:00,81.54,81.7,81.49,81.53,49432.12547322877,59.0074,59.1232,58.9712,59.0002,49432.1255
2012-04-12 10:00:00,81.54,81.68,81.49,81.6,69118.442401298,59.0074,59.1087,58.9712,59.0508,69118.4424
2012-04-12 10:10:00,81.6,81.76,81.58,81.59,53866.95511087074,59.0508,59.1666,59.0364,59.0436,53866.9551
2012-04-12 10:20:00,81.62,81.74,81.59,81.61,29421.308815575987,59.0653,59.1522,59.0436,59.0581,29421.3088
2012-04-12 10:30:00,81.62,81.99,81.61,81.92,31584.640346133045,59.0653,59.3331,59.0581,59.2824,31584.6403
2012-04-12 10:40:00,81.92,82.09,81.91,82.04,36019.469983775016,59.2824,59.4054,59.2752,59.3693,36019.47
2012-04-12 10:50:00,82.03,82.11,82.02,82.06,17739.318550567874,59.362,59.4199,59.3548,59.3837,17739.3186
2012-04-12 11:00:00,82.06,82.18,82.0,82.17,27582.47701460249,59.3837,59.4706,59.3403,59.4633,27582.477
2012-04-12 11:10:00,82.13,82.2,82.1,82.1,23363.980530016222,59.4344,59.485,59.4127,59.4127,23363.9805
2012-04-12 11:20:00,82.11,82.24,82.11,82.16,18280.15143320714,59.4199,59.514,59.4199,59.4561,18280.1514
2012-04-12 11:30:00,82.17,82.2,82.02,82.07,26717.144402379665,59.4633,59.485,59.3548,59.391,26717.1444
2012-04-12 11:40:00,82.06,82.17,82.05,82.1,8545.159545700379,59.3837,59.4633,59.3765,59.4127,8545.1595
2012-04-12 11:50:00,82.1,82.19,82.03,82.18,12763.656030286642,59.4127,59.4778,59.362,59.4706,12763.656
2012-04-12 12:00:00,82.18,82.27,82.13,82.19,18820.984315846403,59.4706,59.5357,59.4344,59.4778,18820.9843
2012-04-12 12:10:00,82.19,82.22,82.1,82.22,17847.485127095726,59.4778,59.4995,59.4127,59.4995,17847.4851
2012-04-12 12:20:00,82.23,82.37,82.2,82.34,21200.648999459165,59.5068,59.6081,59.485,59.5864,21200.649
2012-04-12 12:30:00,82.31,82.4,82.29,82.37,14494.321254732287,59.5646,59.6298,59.5502,59.6081,14494.3213
2012-04-12 12:40:00,82.35,82.45,82.28,82.44,30178.47485127096,59.5936,59.666,59.5429,59.6587,30178.4749
2012-04-12 12:50:00,82.43,82.49,82.43,82.45,8436.992969172525,59.6515,59.6949,59.6515,59.666,8436.993
2012-04-12 13:00:00,82.46,82.57,82.44,82.57,12114.656571119524,59.6732,59.7528,59.6587,59.7528,12114.6566
2012-04-12 13:10:00,82.57,82.65,82.56,82.59,11681.990265008111,59.7528,59.8107,59.7456,59.7673,11681.9903
2012-04-12 13:20:00,82.59,82.63,82.54,82.55,12114.656571119524,59.7673,59.7962,59.7311,59.7383,12114.6566
2012-04-12 13:30:00,82.56,82.62,82.54,82.59,16549.486208761493,59.7456,59.789,59.7311,59.7673,16549.4862
2012-04-12 13:40:00,82.57,82.71,82.56,82.64,17414.818820984314,59.7528,59.8541,59.7456,59.8035,17414.8188
2012-04-12 13:50:00,82.63,82.67,82.51,82.58,22390.48134126555,59.7962,59.8252,59.7094,59.76,22390.4813
2012-04-12 14:00:00,82.55,82.59,82.49,82.53,33423.47214710654,59.7383,59.7673,59.6949,59.7239,33423.4721
2012-04-12 14:10:00,82.53,82.65,82.5,82.63,29637.64196863169,59.7239,59.8107,59.7021,59.7962,29637.642
2012-04-12 14:20:00,82.64,82.69,82.59,82.69,15900.486749594374,59.8035,59.8396,59.7673,59.8396,15900.4867
2012-04-12 14:30:00,82.71,82.83,82.67,82.82,24012.979989183343,59.8541,59.9409,59.8252,59.9337,24012.98
2012-04-12 14:40:00,82.81,82.85,82.71,82.8,21416.98215251488,59.9265,59.9554,59.8541,59.9192,21416.9822
2012-04-12 14:50:00,82.8,82.86,82.79,82.83,21092.48242293132,59.9192,59.9627,59.912,59.9409,21092.4824
2012-04-12 15:00:00,82.83,82.89,82.8,82.84,18604.6511627907,59.9409,59.9844,59.9192,59.9482,18604.6512
2012-04-12 15:10:00,82.84,82.86,82.81,82.82,21092.48242293132,59.9482,59.9627,59.9265,59.9337,21092.4824
2012-04-12 15:20:00,82.83,82.84,82.57,82.58,33423.47214710654,59.9409,59.9482,59.7528,59.76,33423.4721
2012-04-12 15:30:00,82.59,82.67,82.52,82.64,40454.29962141698,59.7673,59.8252,59.7166,59.8035,40454.2996
2012-04-12 15:40:00,82.65,82.74,82.58,82.69,60789.61600865333,59.8107,59.8758,59.76,59.8396,60789.616
2012-04-12 15:50:00,82.71,82.74,82.64,82.72,97566.2520281233,59.8541,59.8758,59.8035,59.8613,97566.252
2012-04-13 09:30:00,82.58,82.81,82.42,82.43,30394.808004326664,59.76,59.9265,59.6442,59.6515,30394.808
2012-04-13 09:40:00,82.38,82.65,82.35,82.48,63385.61384532179,59.6153,59.8107,59.5936,59.6877,63385.6138
2012-04-13 09:50:00,82.47,82.63,82.37,82.42,42184.96484586263,59.6804,59.7962,59.6081,59.6442,42184.9648
2012-04-13 10:00:00,82.4,82.57,82.28,82.47,50189.29150892374,59.6298,59.7528,59.5429,59.6804,50189.2915
2012-04-13 10:10:00,82.48,82.72,82.35,82.38,26608.977825851813,59.6877,59.8613,59.5936,59.6153,26608.9778
2012-04-13 10:20:00,82.36,82.39,82.06,82.23,41319.6322336398,59.6008,59.6225,59.3837,59.5068,41319.6322
2012-04-13 10:30:00,82.2,82.26,82.06,82.21,23904.813412655487,59.485,59.5285,59.3837,59.4923,23904.8134
2012-04-13 10:40:00,82.18,82.2,81.96,82.03,32990.80584099513,59.4706,59.485,59.3114,59.362,32990.8058
2012-04-13 10:50:00,82.01,82.16,81.95,82.11,22714.981070849102,59.3475,59.4561,59.3041,59.4199,22714.9811
2012-04-13 11:00:00,82.13,82.18,82.08,82.13,42725.79772850189,59.4344,59.4706,59.3982,59.4344,42725.7977
2012-04-13 11:10:00,82.13,82.23,82.1,82.15,44780.9626825311,59.4344,59.5068,59.4127,59.4489,44780.9627
2012-04-13 11:20:00,82.15,82.21,82.07,82.13,16657.652785289345,59.4489,59.4923,59.391,59.4344,16657.6528
2012-04-13 11:30:00,82.1,82.25,82.09,82.23,14061.654948620877,59.4127,59.5212,59.4054,59.5068,14061.6549
2012-04-13 11:40:00,82.22,82.32,82.18,82.27,12222.823147647376,59.4995,59.5719,59.4706,59.5357,12222.8231
2012-04-13 11:50:00,82.25,82.29,82.08,82.14,17522.98539751217,59.5212,59.5502,59.3982,59.4416,17522.9854
2012-04-13 12:00:00,82.16,82.16,82.01,82.1,25310.978907517576,59.4561,59.4561,59.3475,59.4127,25310.9789
2012-04-13 12:10:00,82.08,82.14,82.0,82.0,24445.64629529475,59.3982,59.4416,59.3403,59.3403,24445.6463
2012-04-13 12:20:00,82.0,82.02,81.9,81.91,11898.323418063816,59.3403,59.3548,59.2679,59.2752,11898.3234
2012-04-13 12:30:00,81.92,82.11,81.92,82.09,13628.988642509465,59.2824,59.4199,59.2824,59.4054,13628.9886
2012-04-13 12:40:00,82.07,82.19,82.07,82.15,12871.822606814494,59.391,59.4778,59.391,59.4489,12871.8226
2012-04-13 12:50:00,82.14,82.2,82.08,82.17,17306.65224445646,59.4416,59.485,59.3982,59.4633,17306.6522
2012-04-13 13:00:00,82.16,82.18,82.1,82.1,8653.32612222823,59.4561,59.4706,59.4127,59.4127,8653.3261
2012-04-13 13:10:00,82.11,82.19,82.11,82.13,19578.15035154137,59.4199,59.4778,59.4199,59.4344,19578.1504
2012-04-13 13:20:00,82.1,82.23,82.08,82.15,19578.15035154137,59.4127,59.5068,59.3982,59.4489,19578.1504
2012-04-13 13:30:00,82.15,82.23,82.08,82.23,15035.154137371552,59.4489,59.5068,59.3982,59.5068,15035.1541
2012-04-13 13:40:00,82.22,82.33,82.17,82.21,17955.65170362358,59.4995,59.5791,59.4633,59.4923,17955.6517
2012-04-13 13:50:00,82.22,82.23,82.04,82.04,15251.487290427258,59.4995,59.5068,59.3693,59.3693,15251.4873
2012-04-13 14:00:00,82.03,82.07,81.96,81.97,24878.312601406164,59.362,59.391,59.3114,59.3186,24878.3126
2012-04-13 14:10:00,81.98,82.06,81.98,82.01,12330.98972417523,59.3258,59.3837,59.3258,59.3475,12330.9897
2012-04-13 14:20:00,82.02,82.16,81.99,82.04,24878.312601406164,59.3548,59.4561,59.3331,59.3693,24878.3126
2012-04-13 14:30:00,82.02,82.13,82.02,82.08,13196.322336398052,59.3548,59.4344,59.3548,59.3982,13196.3223
2012-04-13 14:40:00,82.09,82.2,82.05,82.2,13412.655489453758,59.4054,59.485,59.3765,59.485,13412.6555
2012-04-13 14:50:00,82.19,82.2,82.07,82.1,19902.65008112493,59.4778,59.485,59.391,59.4127,19902.6501
2012-04-13 15:00:00,82.09,82.13,82.02,82.11,16657.652785289345,59.4054,59.4344,59.3548,59.4199,16657.6528
2012-04-13 15:10:00,82.1,82.11,81.98,82.02,18063.81828015144,59.4127,59.4199,59.3258,59.3548,18063.8183
2012-04-13 15:20:00,82.03,82.08,81.88,81.88,24445.64629529475,59.362,59.3982,59.2535,59.2535,24445.6463
2012-04-13 15:30:00,81.89,81.99,81.76,81.8,44348.29637641968,59.2607,59.3331,59.1666,59.1956,44348.2964
2012-04-13 15:40:00,81.78,81.84,81.64,81.7,54732.28772309356,59.1811,59.2245,59.0798,59.1232,54732.2877
2012-04-13 15:50:00,81.71,81.74,81.55,81.59,107733.91022174148,59.1304,59.1522,59.0147,59.0436,107733.9102
2012-04-16 09:30:00,82.06,82.26,81.9,81.9,18171.98485667929,59.3837,59.5285,59.2679,59.2679,18171.9849
2012-04-16 09:40:00,81.92,81.92,81.67,81.8,17198.48566792861,59.2824,59.2824,59.1015,59.1956,17198.4857
2012-04-16 09:50:00,81.8,81.83,81.6,81.78,21957.815035154137,59.1956,59.2173,59.0508,59.1811,21957.815
2012-04-16 10:00:00,81.77,81.91,81.71,81.79,32882.63926446728,59.1739,59.2752,59.1304,59.1883,32882.6393
2012-04-16 10:10:00,81.84,81.86,81.44,81.59,37750.13520822066,59.2245,59.239,58.9351,59.0436,37750.1352
2012-04-16 10:20:00,81.56,81.64,81.46,81.57,38290.968090859926,59.0219,59.0798,58.9495,59.0291,38290.9681
2012-04-16 10:30:00,81.55,81.64,81.48,81.48,19145.484045429963,59.0147,59.0798,58.964,58.964,19145.484
2012-04-16 10:40:00,81.49,81.82,81.47,81.82,11357.490535424551,58.9712,59.2101,58.9568,59.2101,11357.4905
2012-04-16 10:50:00,81.82,81.82,81.68,81.68,12871.822606814494,59.2101,59.2101,59.1087,59.1087,12871.8226
2012-04-16 11:00:00,81.7,81.89,81.7,81.89,13412.655489453758,59.1232,59.2607,59.1232,59.2607,13412.6555
2012-04-16 11:10:00,81.9,81.96,81.79,81.82,18388.31800973499,59.2679,59.3114,59.1883,59.2101,18388.318
2012-04-16 11:20:00,81.83,81.99,81.81,81.86,33747.9718766901,59.2173,59.3331,59.2028,59.239,33747.9719
2012-04-16 11:30:00,81.86,81.88,81.72,81.77,20010.816657652784,59.239,59.2535,59.1377,59.1739,20010.8167
2012-04-16 11:40:00,81.74,81.85,81.71,81.71,6381.828015143321,59.1522,59.2318,59.1304,59.1304,6381.828
2012-04-16 11:50:00,81.7,81.77,81.62,81.65,10383.991346673878,59.1232,59.1739,59.0653,59.087,10383.9913
2012-04-16 12:00:00,81.63,81.8,81.62,81.67,9302.32558139535,59.0726,59.1956,59.0653,59.1015,9302.3256
2012-04-16 12:10:00,81.68,81.8,81.66,81.71,8869.659275283937,59.1087,59.1956,59.0943,59.1304,8869.6593
2012-04-16 12:20:00,81.71,81.81,81.61,81.76,12979.989183342346,59.1304,59.2028,59.0581,59.1666,12979.9892
2012-04-16 12:30:00,81.77,81.83,81.7,81.78,7355.327203893997,59.1739,59.2173,59.1232,59.1811,7355.3272
2012-04-16 12:40:00,81.77,81.92,81.77,81.88,7896.160086533261,59.1739,59.2824,59.1739,59.2535,7896.1601
2012-04-16 12:50:00,81.9,81.98,81.81,81.98,11681.990265008111,59.2679,59.3258,59.2028,59.3258,11681.9903
2012-04-16 13:00:00,81.98,81.98,81.85,81.86,9302.32558139535,59.3258,59.3258,59.2318,59.239,9302.3256
2012-04-16 13:10:00,81.86,82.07,81.86,81.98,13953.488372093025,59.239,59.391,59.239,59.3258,13953.4884
2012-04-16 13:20:00,81.98,82.05,81.91,81.98,12330.98972417523,59.3258,59.3765,59.2752,59.3258,12330.9897
2012-04-16 13:30:00,81.98,82.25,81.91,82.21,23796.646836127635,59.3258,59.5212,59.2752,59.4923,23796.6468
2012-04-16 13:40:00,82.2,82.46,82.19,82.4,19578.15035154137,59.485,59.6732,59.4778,59.6298,19578.1504
2012-04-16 13:50:00,82.39,82.49,82.36,82.47,16441.31963223364,59.6225,59.6949,59.6008,59.6804,16441.3196
2012-04-16 14:00:00,82.45,82.49,82.26,82.26,12871.822606814494,59.666,59.6949,59.5285,59.5285,12871.8226
2012-04-16 14:10:00,82.26,82.46,82.26,82.45,26392.644672796105,59.5285,59.6732,59.5285,59.666,26392.6447
2012-04-16 14:20:00,82.44,82.47,82.27,82.32,25094.64575446187,59.6587,59.6804,59.5357,59.5719,25094.6458
2012-04-16 14:30:00,82.32,82.44,82.3,82.36,34613.30448891292,59.5719,59.6587,59.5574,59.6008,34613.3045
2012-04-16 14:40:00,82.36,82.47,82.35,82.42,22174.14818820984,59.6008,59.6804,59.5936,59.6442,22174.1482
2012-04-16 14:50:00,82.4,82.47,82.31,82.36,18063.81828015144,59.6298,59.6804,59.5646,59.6008,18063.8183
2012-04-16 15:00:00,82.38,82.4,82.23,82.35,43374.797187669006,59.6153,59.6298,59.5068,59.5936,43374.7972
2012-04-16 15:10:00,82.32,82.44,82.32,82.44,31043.80746349378,59.5719,59.6587,59.5719,59.6587,31043.8075
2012-04-16 15:20:00,82.44,82.47,82.4,82.47,52352.6230394808,59.6587,59.6804,59.6298,59.6804,52352.623
2012-04-16 15:30:00,82.47,82.53,82.43,82.48,53758.788534342886,59.6804,59.7239,59.6515,59.6877,53758.7885
2012-04-16 15:40:00,82.49,82.51,82.34,82.35,49972.95835586804,59.6949,59.7094,59.5864,59.5936,49972.9584
2012-04-16 15:50:00,82.35,82.44,82.31,82.43,101784.74851270956,59.5936,59.6587,59.5646,59.6515,101784.7485
2012-04-17 09:30:00,82.94,82.96,82.72,82.85,27257.97728501893,60.0206,60.035,59.8613,59.9554,27257.9773
2012-04-17 09:40:00,82.85,82.85,82.66,82.76,14169.821525148727,59.9554,59.9554,59.8179,59.8903,14169.8215
2012-04-17 09:50:00,82.74,82.84,82.57,82.61,13628.988642509465,59.8758,59.9482,59.7528,59.7817,13628.9886
2012-04-17 10:00:00,82.6,82.7,82.44,82.63,16549.486208761493,59.7745,59.8469,59.6587,59.7962,16549.4862
2012-04-17 10:10:00,82.61,82.85,82.61,82.82,16441.31963223364,59.7817,59.9554,59.7817,59.9337,16441.3196
2012-04-17 10:20:00,82.83,82.85,82.67,82.67,7463.49378042185,59.9409,59.9554,59.8252,59.8252,7463.4938
2012-04-17 10:30:00,82.68,82.8,82.66,82.8,13196.322336398052,59.8324,59.9192,59.8179,59.9192,13196.3223
2012-04-17 10:40:00,82.8,83.02,82.8,82.97,12006.489994591671,59.9192,60.0784,59.9192,60.0423,12006.49
2012-04-17 10:50:00,83.02,83.04,82.91,83.0,21416.98215251488,60.0784,60.0929,59.9988,60.064,21416.9822
2012-04-17 11:00:00,83.0,83.09,82.99,83.04,57220.11898323418,60.064,60.1291,60.0567,60.0929,57220.119
2012-04-17 11:10:00,83.07,83.1,82.99,83.08,11465.657111952409,60.1146,60.1363,60.0567,60.1219,11465.6571
2012-04-17 11:20:00,83.08,83.15,83.04,83.15,8977.82585181179,60.1219,60.1725,60.0929,60.1725,8977.8259
2012-04-17 11:30:00,83.14,83.2,83.09,83.19,7247.160627366144,60.1653,60.2087,60.1291,60.2015,7247.1606
2012-04-17 11:40:00,83.17,83.21,83.16,83.18,5840.995132504056,60.187,60.2159,60.1798,60.1942,5840.9951
2012-04-17 11:50:00,83.18,83.21,83.17,83.19,11249.3239588967,60.1942,60.2159,60.187,60.2015,11249.324
2012-04-17 12:00:00,83.2,83.4,83.19,83.4,21633.315305570577,60.2087,60.3534,60.2015,60.3534,21633.3153
2012-04-17 12:10:00,83.37,83.38,83.17,83.25,18820.984315846403,60.3317,60.339,60.187,60.2449,18820.9843
2012-04-17 12:20:00,83.22,83.4,83.22,83.38,5191.995673336939,60.2232,60.3534,60.2232,60.339,5191.9957
2012-04-17 12:30:00,83.38,83.46,83.33,83.38,15900.486749594374,60.339,60.3969,60.3028,60.339,15900.4867
2012-04-17 12:40:00,83.36,83.45,83.35,83.41,6922.660897782585,60.3245,60.3896,60.3173,60.3607,6922.6609
2012-04-17 12:50:00,83.42,83.43,83.36,83.41,5516.495402920497,60.3679,60.3751,60.3245,60.3607,5516.4954
2012-04-17 13:00:00,83.4,83.42,83.35,83.41,5840.995132504056,60.3534,60.3679,60.3173,60.3607,5840.9951
2012-04-17 13:10:00,83.42,83.48,83.41,83.46,8112.493239588966,60.3679,60.4113,60.3607,60.3969,8112.4932
2012-04-17 13:20:00,83.45,83.51,83.42,83.51,9085.992428339645,60.3896,60.433,60.3679,60.433,9085.9924
2012-04-17 13:30:00,83.52,83.53,83.46,83.53,9626.825310978908,60.4403,60.4475,60.3969,60.4475,9626.8253
2012-04-17 13:40:00,83.54,83.59,83.51,83.57,8112.493239588966,60.4547,60.4909,60.433,60.4765,8112.4932
2012-04-17 13:50:00,83.55,83.65,83.54,83.58,13088.1557598702,60.462,60.5344,60.4547,60.4837,13088.1558
2012-04-17 14:00:00,83.58,83.58,83.54,83.57,12979.989183342346,60.4837,60.4837,60.4547,60.4765,12979.9892
2012-04-17 14:10:00,83.54,83.54,83.45,83.46,11898.323418063816,60.4547,60.4547,60.3896,60.3969,11898.3234
2012-04-17 14:20:00,83.47,83.62,83.47,83.58,28231.47647376961,60.4041,60.5126,60.4041,60.4837,28231.4765
2012-04-17 14:30:00,83.59,83.68,83.56,83.57,9302.32558139535,60.4909,60.5561,60.4692,60.4765,9302.3256
2012-04-17 14:40:00,83.56,83.57,83.45,83.46,16549.486208761493,60.4692,60.4765,60.3896,60.3969,16549.4862
2012-04-17 14:50:00,83.44,83.54,83.42,83.52,16549.486208761493,60.3824,60.4547,60.3679,60.4403,16549.4862
2012-04-17 15:00:00,83.51,83.55,83.39,83.42,18280.15143320714,60.433,60.462,60.3462,60.3679,18280.1514
2012-04-17 15:10:00,83.41,83.41,83.35,83.35,12006.489994591671,60.3607,60.3607,60.3173,60.3173,12006.49
2012-04-17 15:20:00,83.35,83.41,83.28,83.4,22931.31422390481,60.3173,60.3607,60.2666,60.3534,22931.3142
2012-04-17 15:30:00,83.4,83.41,83.31,83.33,38939.96755002704,60.3534,60.3607,60.2883,60.3028,38939.9676
2012-04-17 15:40:00,83.32,83.44,83.27,83.32,53758.788534342886,60.2955,60.3824,60.2594,60.2955,53758.7885
2012-04-17 15:50:00,83.33,83.43,83.29,83.29,76041.10329908058,60.3028,60.3751,60.2738,60.2738,76041.1033
2012-04-18 09:30:00,82.94,82.97,82.47,82.58,40886.96592752839,60.0206,60.0423,59.6804,59.76,40886.9659
2012-04-18 09:40:00,82.52,82.68,82.42,82.63,22498.6479177934,59.7166,59.8324,59.6442,59.7962,22498.6479
2012-04-18 09:50:00,82.59,82.74,82.51,82.68,18929.15089237425,59.7673,59.8758,59.7094,59.8324,18929.1509
2012-04-18 10:00:00,82.68,82.68,82.49,82.62,26933.47755543537,59.8324,59.8324,59.6949,59.789,26933.4776
2012-04-18 10:10:00,82.6,82.75,82.5,82.65,23796.646836127635,59.7745,59.8831,59.7021,59.8107,23796.6468
2012-04-18 10:20:00,82.65,82.67,82.52,82.52,27041.64413196322,59.8107,59.8252,59.7166,59.7166,27041.6441
2012-04-18 10:30:00,82.52,82.62,82.46,82.59,31584.640346133045,59.7166,59.789,59.6732,59.7673,31584.6403
2012-04-18 10:40:00,82.59,82.85,82.56,82.8,23688.480259599783,59.7673,59.9554,59.7456,59.9192,23688.4803
2012-04-18 10:50:00,82.79,82.8,82.71,82.76,6489.994591671173,59.912,59.9192,59.8541,59.8903,6489.9946
2012-04-18 11:00:00,82.77,82.79,82.6,82.66,21525.148729042725,59.8975,59.912,59.7745,59.8179,21525.1487
2012-04-18 11:10:00,82.68,82.68,82.47,82.57,22714.981070849102,59.8324,59.8324,59.6804,59.7528,22714.9811
2012-04-18 11:20:00,82.54,82.56,82.39,82.51,29313.14223904813,59.7311,59.7456,59.6225,59.7094,29313.1422
2012-04-18 11:30:00,82.53,82.54,82.4,82.41,18604.6511627907,59.7239,59.7311,59.6298,59.637,18604.6512
2012-04-18 11:40:00,82.43,82.54,82.4,82.45,25310.978907517576,59.6515,59.7311,59.6298,59.666,25310.9789
2012-04-18 11:50:00,82.47,82.53,82.39,82.4,17739.318550567874,59.6804,59.7239,59.6225,59.6298,17739.3186
2012-04-18 12:00:00,82.44,82.47,82.39,82.4,17631.15197404002,59.6587,59.6804,59.6225,59.6298,17631.152
2012-04-18 12:10:00,82.43,82.44,82.35,82.35,20551.64954029205,59.6515,59.6587,59.5936,59.5936,20551.6495
2012-04-18 12:20:00,82.37,82.4,82.23,82.23,16116.81990265008,59.6081,59.6298,59.5068,59.5068,16116.8199
2012-04-18 12:30:00,82.24,82.31,82.2,82.26,19902.65008112493,59.514,59.5646,59.485,59.5285,19902.6501
2012-04-18 12:40:00,82.27,82.31,82.19,82.19,8977.82585181179,59.5357,59.5646,59.4778,59.4778,8977.8259
2012-04-18 12:50:00,82.19,82.3,82.19,82.3,13304.488912925906,59.4778,59.5574,59.4778,59.5574,13304.4889
2012-04-18 13:00:00,82.28,82.41,82.26,82.39,8977.82585181179,59.5429,59.637,59.5285,59.6225,8977.8259
2012-04-18 13:10:00,82.39,82.43,82.3,82.3,14061.654948620877,59.6225,59.6515,59.5574,59.5574,14061.6549
2012-04-18 13:20:00,82.3,82.41,82.3,82.35,17739.318550567874,59.5574,59.637,59.5574,59.5936,17739.3186
2012-04-18 13:30:00,82.33,82.33,82.03,82.03,48566.792861005946,59.5791,59.5791,59.362,59.362,48566.7929
2012-04-18 13:40:00,82.03,82.09,81.99,82.04,20227.14981070849,59.362,59.4054,59.3331,59.3693,20227.1498
2012-04-18 13:50:00,82.05,82.06,81.93,81.97,19686.316928069227,59.3765,59.3837,59.2897,59.3186,19686.3169
2012-04-18 14:00:00,81.98,82.08,81.95,82.04,24229.313142239047,59.3258,59.3982,59.3041,59.3693,24229.3131
2012-04-18 14:10:00,82.03,82.05,81.94,82.01,22931.31422390481,59.362,59.3765,59.2969,59.3475,22931.3142
2012-04-18 14:20:00,82.03,82.26,82.03,82.2,17090.319091400757,59.362,59.5285,59.362,59.485,17090.3191
2012-04-18 14:30:00,82.2,82.29,82.14,82.16,19902.65008112493,59.485,59.5502,59.4416,59.4561,19902.6501
2012-04-18 14:40:00,82.16,82.22,82.11,82.12,26392.644672796105,59.4561,59.4995,59.4199,59.4271,26392.6447
2012-04-18 14:50:00,82.12,82.14,82.09,82.14,19469.98377501352,59.4271,59.4416,59.4054,59.4416,19469.9838
2012-04-18 15:00:00,82.14,82.25,82.1,82.12,29637.64196863169,59.4416,59.5212,59.4127,59.4271,29637.642
2012-04-18 15:10:00,82.11,82.18,81.96,81.97,47376.960519199565,59.4199,59.4706,59.3114,59.3186,47376.9605
2012-04-18 15:20:00,81.99,82.05,81.86,81.89,47809.626825310974,59.3331,59.3765,59.239,59.2607,47809.6268
2012-04-18 15:30:00,81.89,81.97,81.89,81.96,42509.46457544619,59.2607,59.3186,59.2607,59.3114,42509.4646
2012-04-18 15:40:00,81.95,81.95,81.76,81.78,76798.26933477556,59.3041,59.3041,59.1666,59.1811,76798.2693
2012-04-18 15:50:00,81.79,81.86,81.73,81.79,147106.54407787992,59.1883,59.239,59.1449,59.1883,147106.5441
2012-04-19 09:30:00,81.84,81.85,81.32,81.51,35154.13737155219,59.2245,59.2318,58.8482,58.9857,35154.1374
2012-04-19 09:40:00,81.54,81.99,81.47,81.99,35586.8036776636,59.0074,59.3331,58.9568,59.3331,35586.8037
2012-04-19 09:50:00,82.04,82.23,81.95,82.14,33315.30557057869,59.3693,59.5068,59.3041,59.4416,33315.3056
2012-04-19 10:00:00,82.13,82.19,81.62,81.67,45213.62898864251,59.4344,59.4778,59.0653,59.1015,45213.629
2012-04-19 10:10:00,81.61,81.72,81.53,81.64,23688.480259599783,59.0581,59.1377,59.0002,59.0798,23688.4803
2012-04-19 10:20:00,81.67,81.78,81.65,81.71,19578.15035154137,59.1015,59.1811,59.087,59.1304,19578.1504
2012-04-19 10:30:00,81.7,82.1,81.7,82.01,16224.986479177933,59.1232,59.4127,59.1232,59.3475,16224.9865
2012-04-19 10:40:00,82.03,82.25,82.03,82.25,11249.3239588967,59.362,59.5212,59.362,59.5212,11249.324
2012-04-19 10:50:00,82.24,82.4,82.24,82.3,15684.153596538668,59.514,59.6298,59.514,59.5574,15684.1536
2012-04-19 11:00:00,82.3,82.38,82.23,82.25,24553.812871822607,59.5574,59.6153,59.5068,59.5212,24553.8129
2012-04-19 11:10:00,82.28,82.4,82.21,82.33,27474.31043807464,59.5429,59.6298,59.4923,59.5791,27474.3104
2012-04-19 11:20:00,82.29,82.35,82.24,82.27,16657.652785289345,59.5502,59.5936,59.514,59.5357,16657.6528
2012-04-19 11:30:00,82.23,82.29,82.1,82.24,49972.95835586804,59.5068,59.5502,59.4127,59.514,49972.9584
2012-04-19 11:40:00,82.27,82.56,82.23,82.55,12979.989183342346,59.5357,59.7456,59.5068,59.7383,12979.9892
2012-04-19 11:50:00,82.53,82.65,82.49,82.63,27149.81070849108,59.7239,59.8107,59.6949,59.7962,27149.8107
2012-04-19 12:00:00,82.61,82.61,82.33,82.4,31151.974040021632,59.7817,59.7817,59.5791,59.6298,31151.974
2012-04-19 12:10:00,82.39,82.41,82.27,82.33,11141.157382368849,59.6225,59.637,59.5357,59.5791,11141.1574
2012-04-19 12:20:00,82.32,82.52,82.32,82.41,37425.6354786371,59.5719,59.7166,59.5719,59.637,37425.6355
2012-04-19 12:30:00,82.41,82.6,82.37,82.5,44564.62952947539,59.637,59.7745,59.6081,59.7021,44564.6295
2012-04-19 12:40:00,82.47,82.57,82.42,82.46,8112.493239588966,59.6804,59.7528,59.6442,59.6732,8112.4932
2012-04-19 12:50:00,82.46,82.51,82.42,82.46,8653.32612222823,59.6732,59.7094,59.6442,59.6732,8653.3261
2012-04-19 13:00:00,82.42,82.72,82.42,82.59,53109.789075175766,59.6442,59.8613,59.6442,59.7673,53109.7891
2012-04-19 13:10:00,82.57,82.57,82.41,82.47,13628.988642509465,59.7528,59.7528,59.637,59.6804,13628.9886
2012-04-19 13:20:00,82.46,82.59,82.34,82.45,34613.30448891292,59.6732,59.7673,59.5864,59.666,34613.3045
2012-04-19 13:30:00,82.45,82.56,82.43,82.47,13737.155219037317,59.666,59.7456,59.6515,59.6804,13737.1552
2012-04-19 13:40:00,82.47,82.52,82.45,82.47,11465.657111952409,59.6804,59.7166,59.666,59.6804,11465.6571
2012-04-19 13:50:00,82.46,82.52,82.34,82.34,22390.48134126555,59.6732,59.7166,59.5864,59.5864,22390.4813
2012-04-19 14:00:00,82.33,82.59,82.33,82.51,40237.96646836127,59.5791,59.7673,59.5791,59.7094,40237.9665
2012-04-19 14:10:00,82.51,82.54,82.35,82.42,46511.62790697674,59.7094,59.7311,59.5936,59.6442,46511.6279
2012-04-19 14:20:00,82.44,82.48,82.33,82.37,29637.64196863169,59.6587,59.6877,59.5791,59.6081,29637.642
2012-04-19 14:30:00,82.39,82.39,82.23,82.32,28772.30935640887,59.6225,59.6225,59.5068,59.5719,28772.3094
2012-04-19 14:40:00,82.34,82.51,82.3,82.47,38615.46782044348,59.5864,59.7094,59.5574,59.6804,38615.4678
2012-04-19 14:50:00,82.47,82.47,82.4,82.46,16333.153055705789,59.6804,59.6804,59.6298,59.6732,16333.1531
2012-04-19 15:00:00,82.44,82.53,82.41,82.45,20876.14926987561,59.6587,59.7239,59.637,59.666,20876.1493
2012-04-19 15:10:00,82.46,82.48,82.33,82.36,26717.144402379665,59.6732,59.6877,59.5791,59.6008,26717.1444
2012-04-19 15:20:00,82.35,82.49,82.23,82.46,60465.11627906976,59.5936,59.6949,59.5068,59.6732,60465.1163
2012-04-19 15:30:00,82.46,82.59,82.43,82.56,33098.972417522986,59.6732,59.7673,59.6515,59.7456,33098.9724
2012-04-19 15:40:00,82.56,82.68,82.51,82.6,80151.433207139,59.7456,59.8324,59.7094,59.7745,80151.4332
2012-04-19 15:50:00,82.6,82.6,82.37,82.51,117793.4018388318,59.7745,59.7745,59.6081,59.7094,117793.4018
2012-04-20 09:30:00,82.74,82.94,82.56,82.72,198485.66792861008,59.8758,60.0206,59.7456,59.8613,198485.6679
2012-04-20 09:40:00,82.72,82.75,82.47,82.65,38182.80151433207,59.8613,59.8831,59.6804,59.8107,38182.8015
2012-04-20 09:50:00,82.65,82.85,82.57,82.68,31043.80746349378,59.8107,59.9554,59.7528,59.8324,31043.8075
2012-04-20 10:00:00,82.7,82.82,82.64,82.82,34072.47160627366,59.8469,59.9337,59.8035,59.9337,34072.4716
2012-04-20 10:10:00,82.79,82.81,82.71,82.74,23147.64737696052,59.912,59.9265,59.8541,59.8758,23147.6474
2012-04-20 10:20:00,82.73,82.91,82.72,82.88,16116.81990265008,59.8686,59.9988,59.8613,59.9771,16116.8199
2012-04-20 10:30:00,82.9,83.14,82.9,83.1,14710.654407787992,59.9916,60.1653,59.9916,60.1363,14710.6544
2012-04-20 10:40:00,83.14,83.17,83.04,83.14,15684.153596538668,60.1653,60.187,60.0929,60.1653,15684.1536
2012-04-20 10:50:00,83.14,83.21,83.1,83.19,14061.654948620877,60.1653,60.2159,60.1363,60.2015,14061.6549
2012-04-20 11:00:00,83.2,83.29,83.19,83.21,21092.48242293132,60.2087,60.2738,60.2015,60.2159,21092.4824
2012-04-20 11:10:00,83.2,83.33,83.14,83.27,12655.489453758788,60.2087,60.3028,60.1653,60.2594,12655.4895
2012-04-20 11:20:00,83.26,83.33,83.26,83.31,10383.991346673878,60.2521,60.3028,60.2521,60.2883,10383.9913
2012-04-20 11:30:00,83.33,83.41,83.32,83.33,22606.814494321254,60.3028,60.3607,60.2955,60.3028,22606.8145
2012-04-20 11:40:00,83.34,83.4,83.27,83.27,30611.141157382368,60.31,60.3534,60.2594,60.2594,30611.1412
2012-04-20 11:50:00,83.27,83.29,83.22,83.29,19794.48350459708,60.2594,60.2738,60.2232,60.2738,19794.4835
2012-04-20 12:00:00,83.26,83.33,83.26,83.32,9410.4921579232,60.2521,60.3028,60.2521,60.2955,9410.4922
2012-04-20 12:10:00,83.31,83.42,83.3,83.39,21416.98215251488,60.2883,60.3679,60.2811,60.3462,21416.9822
2012-04-20 12:20:00,83.39,83.41,83.37,83.41,6706.327744726879,60.3462,60.3607,60.3317,60.3607,6706.3277
2012-04-20 12:30:00,83.4,83.57,83.4,83.57,23147.64737696052,60.3534,60.4765,60.3534,60.4765,23147.6474
2012-04-20 12:40:00,83.56,83.57,83.44,83.5,12979.989183342346,60.4692,60.4765,60.3824,60.4258,12979.9892
2012-04-20 12:50:00,83.5,83.53,83.47,83.53,7679.826933477555,60.4258,60.4475,60.4041,60.4475,7679.8269
2012-04-20 13:00:00,83.52,83.52,83.46,83.47,5408.328826392644,60.4403,60.4403,60.3969,60.4041,5408.3288
2012-04-20 13:10:00,83.48,83.51,83.44,83.45,11249.3239588967,60.4113,60.433,60.3824,60.3896,11249.324
2012-04-20 13:20:00,83.45,83.45,83.27,83.29,9843.158464034614,60.3896,60.3896,60.2594,60.2738,9843.1585
2012-04-20 13:30:00,83.27,83.31,83.24,83.27,15251.487290427258,60.2594,60.2883,60.2377,60.2594,15251.4873
2012-04-20 13:40:00,83.29,83.29,83.2,83.22,13628.988642509465,60.2738,60.2738,60.2087,60.2232,13628.9886
2012-04-20 13:50:00,83.24,83.24,83.15,83.21,26392.644672796105,60.2377,60.2377,60.1725,60.2159,26392.6447
2012-04-20 14:00:00,83.21,83.25,83.15,83.15,31800.97349918875,60.2159,60.2449,60.1725,60.1725,31800.9735
2012-04-20 14:10:00,83.18,83.29,83.18,83.29,10059.491617090318,60.1942,60.2738,60.1942,60.2738,10059.4916
2012-04-20 14:20:00,83.28,83.35,83.25,83.3,17955.65170362358,60.2666,60.3173,60.2449,60.2811,17955.6517
2012-04-20 14:30:00,83.31,83.39,83.27,83.39,22065.98161168199,60.2883,60.3462,60.2594,60.3462,22065.9816
2012-04-20 14:40:00,83.37,83.39,83.32,83.33,13412.655489453758,60.3317,60.3462,60.2955,60.3028,13412.6555
2012-04-20 14:50:00,83.33,83.33,83.22,83.28,14818.820984315846,60.3028,60.3028,60.2232,60.2666,14818.821
2012-04-20 15:00:00,83.27,83.28,83.17,83.17,27257.97728501893,60.2594,60.2666,60.187,60.187,27257.9773
2012-04-20 15:10:00,83.19,83.23,83.15,83.21,24661.97944835046,60.2015,60.2304,60.1725,60.2159,24661.9794
2012-04-20 15:20:00,83.23,83.26,83.08,83.11,42184.96484586263,60.2304,60.2521,60.1219,60.1436,42184.9648
2012-04-20 15:30:00,83.11,83.22,83.11,83.21,39156.30070308274,60.1436,60.2232,60.1436,60.2159,39156.3007
2012-04-20 15:40:00,83.21,83.22,83.07,83.08,45105.462412114655,60.2159,60.2232,60.1146,60.1219,45105.4624
2012-04-20 15:50:00,83.07,83.1,82.96,82.98,112601.40616549486,60.1146,60.1363,60.035,60.0495,112601.4062
2012-04-23 09:30:00,82.06,82.52,81.83,82.5,40237.96646836127,59.3837,59.7166,59.2173,59.7021,40237.9665
2012-04-23 09:40:00,82.47,82.48,82.03,82.23,27690.64359113034,59.6804,59.6877,59.362,59.5068,27690.6436
2012-04-23 09:50:00,82.18,82.19,81.87,82.09,33423.47214710654,59.4706,59.4778,59.2462,59.4054,33423.4721
2012-04-23 10:00:00,82.08,82.23,81.86,81.91,32341.806381828013,59.3982,59.5068,59.239,59.2752,32341.8064
2012-04-23 10:10:00,81.9,82.23,81.89,82.19,48566.792861005946,59.2679,59.5068,59.2607,59.4778,48566.7929
2012-04-23 10:20:00,82.14,82.14,81.98,82.06,16224.986479177933,59.4416,59.4416,59.3258,59.3837,16224.9865
2012-04-23 10:30:00,82.07,82.12,81.94,82.09,33747.9718766901,59.391,59.4271,59.2969,59.4054,33747.9719
2012-04-23 10:40:00,82.11,82.21,81.93,82.05,29096.809085992427,59.4199,59.4923,59.2897,59.3765,29096.8091
2012-04-23 10:50:00,82.04,82.23,81.91,82.06,22823.14764737696,59.3693,59.5068,59.2752,59.3837,22823.1476
2012-04-23 11:00:00,82.07,82.29,82.07,82.29,26176.3115197404,59.391,59.5502,59.391,59.5502,26176.3115
2012-04-23 11:10:00,82.29,82.3,82.07,82.07,19794.48350459708,59.5502,59.5574,59.391,59.391,19794.4835
2012-04-23 11:20:00,82.05,82.29,82.02,82.2,35586.8036776636,59.3765,59.5502,59.3548,59.485,35586.8037
2012-04-23 11:30:00,82.18,82.18,82.09,82.13,17631.15197404002,59.4706,59.4706,59.4054,59.4344,17631.152
2012-04-23 11:40:00,82.1,82.25,81.99,82.05,26068.14494321255,59.4127,59.5212,59.3331,59.3765,26068.1449
2012-04-23 11:50:00,82.04,82.11,81.94,82.08,43050.29745808545,59.3693,59.4199,59.2969,59.3982,43050.2975
2012-04-23 12:00:00,82.1,82.1,81.99,82.1,26176.3115197404,59.4127,59.4127,59.3331,59.4127,26176.3115
2012-04-23 12:10:00,82.08,82.08,81.97,82.01,14277.98810167658,59.3982,59.3982,59.3186,59.3475,14277.9881
2012-04-23 12:20:00,81.98,82.24,81.98,82.22,25202.812330989724,59.3258,59.514,59.3258,59.4995,25202.8123
2012-04-23 12:30:00,82.22,82.22,82.09,82.1,15251.487290427258,59.4995,59.4995,59.4054,59.4127,15251.4873
2012-04-23 12:40:00,82.1,82.11,81.92,81.95,22823.14764737696,59.4127,59.4199,59.2824,59.3041,22823.1476
2012-04-23 12:50:00,81.98,81.98,81.87,81.89,12655.489453758788,59.3258,59.3258,59.2462,59.2607,12655.4895
2012-04-23 13:00:00,81.89,81.92,81.85,81.86,14710.654407787992,59.2607,59.2824,59.2318,59.239,14710.6544
2012-04-23 13:10:00,81.86,81.97,81.85,81.96,19253.65062195781,59.239,59.3186,59.2318,59.3114,19253.6506
2012-04-23 13:20:00,81.95,82.01,81.91,81.99,15467.820443482964,59.3041,59.3475,59.2752,59.3331,15467.8204
2012-04-23 13:30:00,82.0,82.16,81.94,82.13,53109.789075175766,59.3403,59.4561,59.2969,59.4344,53109.7891
2012-04-23 13:40:00,82.14,82.2,82.05,82.1,22498.6479177934,59.4416,59.485,59.3765,59.4127,22498.6479
2012-04-23 13:50:00,82.1,82.13,81.98,82.12,29962.14169821525,59.4127,59.4344,59.3258,59.4271,29962.1417
2012-04-23 14:00:00,82.12,82.12,81.96,82.0,21849.648458626285,59.4271,59.4271,59.3114,59.3403,21849.6485
2012-04-23 14:10:00,82.0,82.14,81.91,82.14,30827.474310438072,59.3403,59.4416,59.2752,59.4416,30827.4743
2012-04-23 14:20:00,82.14,82.28,82.14,82.16,26392.644672796105,59.4416,59.5429,59.4416,59.4561,26392.6447
2012-04-23 14:30:00,82.16,82.35,82.16,82.35,30502.97458085452,59.4561,59.5936,59.4561,59.5936,30502.9746
2012-04-23 14:40:00,82.35,82.4,82.19,82.25,34180.638182801515,59.5936,59.6298,59.4778,59.5212,34180.6382
2012-04-23 14:50:00,82.25,82.28,82.14,82.15,21849.648458626285,59.5212,59.5429,59.4416,59.4489,21849.6485
2012-04-23 15:00:00,82.15,82.18,82.05,82.07,35694.97025419145,59.4489,59.4706,59.3765,59.391,35694.9703
2012-04-23 15:10:00,82.07,82.44,82.04,82.35,86749.59437533801,59.391,59.6587,59.3693,59.5936,86749.5944
2012-04-23 15:20:00,82.34,82.43,82.27,82.28,38507.30124391563,59.5864,59.6515,59.5357,59.5429,38507.3012
2012-04-23 15:30:00,82.27,82.27,82.08,82.13,66955.11087074094,59.5357,59.5357,59.3982,59.4344,66955.1109
2012-04-23 15:40:00,82.15,82.22,82.07,82.14,99729.58355868036,59.4489,59.4995,59.391,59.4416,99729.5836
2012-04-23 15:50:00,82.15,82.22,82.04,82.04,191130.34072471605,59.4489,59.4995,59.3693,59.3693,191130.3407
2012-04-24 09:30:00,78.97,80.04,75.42,78.43,520173.0665224445,57.1476,57.9219,54.5786,56.7568,520173.0665
2012-04-24 09:40:00,78.43,78.92,78.15,78.58,316711.7360735533,56.7568,57.1114,56.5542,56.8654,316711.7361
2012-04-24 09:50:00,78.56,79.41,78.51,79.14,235694.97025419143,56.8509,57.466,56.8147,57.2706,235694.9703
2012-04-24 10:00:00,79.05,79.93,78.81,79.77,355110.870740941,57.2055,57.8423,57.0318,57.7265,355110.8707
2012-04-24 10:10:00,79.77,79.78,79.27,79.54,176095.1865873445,57.7265,57.7338,57.3647,57.5601,176095.1866
2012-04-24 10:20:00,79.57,79.77,79.32,79.35,103948.08004326664,57.5818,57.7265,57.4009,57.4226,103948.08
2012-04-24 10:30:00,79.35,79.78,79.33,79.51,82531.09789075176,57.4226,57.7338,57.4081,57.5384,82531.0979
2012-04-24 10:40:00,79.53,79.56,79.42,79.46,86857.76095186587,57.5529,57.5746,57.4733,57.5022,86857.761
2012-04-24 10:50:00,79.53,79.54,79.22,79.24,94104.92157923202,57.5529,57.5601,57.3285,57.343,94104.9216
2012-04-24 11:00:00,79.24,79.31,78.7,78.73,81773.93185505678,57.343,57.3937,56.9522,56.9739,81773.9319
2012-04-24 11:10:00,78.75,78.76,78.38,78.4,248566.792861006,56.9884,56.9956,56.7207,56.7351,248566.7929
2012-04-24 11:20:00,78.39,78.65,78.27,78.55,211573.82368848025,56.7279,56.916,56.641,56.8437,211573.8237
2012-04-24 11:30:00,78.54,78.97,78.34,78.45,207138.9940508383,56.8364,57.1476,56.6917,56.7713,207138.9941
2012-04-24 11:40:00,78.45,78.63,78.4,78.59,64142.779881016766,56.7713,56.9016,56.7351,56.8726,64142.7799
2012-04-24 11:50:00,78.58,78.92,78.43,78.88,74526.77122769064,56.8654,57.1114,56.7568,57.0825,74526.7712
2012-04-24 12:00:00,78.87,78.95,78.71,78.93,33964.30502974581,57.0752,57.1331,56.9595,57.1187,33964.305
2012-04-24 12:10:00,78.92,79.05,78.92,79.01,39048.13412655489,57.1114,57.2055,57.1114,57.1766,39048.1341
2012-04-24 12:20:00,79.03,79.04,78.98,79.02,27582.47701460249,57.191,57.1983,57.1548,57.1838,27582.477
2012-04-24 12:30:00,79.02,79.23,78.99,79.09,27690.64359113034,57.1838,57.3358,57.1621,57.2345,27690.6436
2012-04-24 12:40:00,79.08,79.12,79.01,79.08,27366.14386154678,57.2272,57.2562,57.1766,57.2272,27366.1439
2012-04-24 12:50:00,79.1,79.23,79.04,79.06,59599.78366684694,57.2417,57.3358,57.1983,57.2127,59599.7837
2012-04-24 13:00:00,79.07,79.11,78.85,78.86,49972.95835586804,57.22,57.2489,57.0608,57.068,49972.9584
2012-04-24 13:10:00,78.86,78.92,78.79,78.85,48025.959978366685,57.068,57.1114,57.0174,57.0608,48025.96
2012-04-24 13:20:00,78.89,79.0,78.76,78.82,17306.65224445646,57.0897,57.1693,56.9956,57.0391,17306.6522
2012-04-24 13:30:00,78.82,78.94,78.78,78.86,36019.469983775016,57.0391,57.1259,57.0101,57.068,36019.47
2012-04-24 13:40:00,78.86,78.87,78.69,78.74,34072.47160627366,57.068,57.0752,56.945,56.9812,34072.4716
2012-04-24 13:50:00,78.74,78.82,78.46,78.52,69767.44186046511,56.9812,57.0391,56.7785,56.822,69767.4419
2012-04-24 14:00:00,78.52,78.55,78.36,78.36,68036.77663601947,56.822,56.8437,56.7062,56.7062,68036.7766
2012-04-24 14:10:00,78.36,78.56,78.36,78.5,51487.290427257976,56.7062,56.8509,56.7062,56.8075,51487.2904
2012-04-24 14:20:00,78.49,78.57,78.46,78.51,27798.8101676582,56.8003,56.8581,56.7785,56.8147,27798.8102
2012-04-24 14:30:00,78.55,78.72,78.46,78.72,54083.28826392644,56.8437,56.9667,56.7785,56.9667,54083.2883
2012-04-24 14:40:00,78.72,78.76,78.55,78.67,32774.47268793943,56.9667,56.9956,56.8437,56.9305,32774.4727
2012-04-24 14:50:00,78.7,78.8,78.67,78.8,36235.80313683072,56.9522,57.0246,56.9305,57.0246,36235.8031
2012-04-24 15:00:00,78.8,78.9,78.74,78.89,62520.28123309897,57.0246,57.097,56.9812,57.0897,62520.2812
2012-04-24 15:10:00,78.88,78.89,78.5,78.5,120822.06598161168,57.0825,57.0897,56.8075,56.8075,120822.066
2012-04-24 15:20:00,78.52,78.61,78.43,78.45,123093.56408869658,56.822,56.8871,56.7568,56.7713,123093.5641
2012-04-24 15:30:00,78.46,78.6,78.44,78.54,141265.54894537586,56.7785,56.8799,56.7641,56.8364,141265.5489
2012-04-24 15:40:00,78.54,78.58,78.45,78.47,191563.00703082743,56.8364,56.8654,56.7713,56.7858,191563.007
2012-04-24 15:50:00,78.48,78.52,78.29,78.32,343212.5473228772,56.793,56.822,56.6555,56.6772,343212.5473
2012-04-25 09:30:00,78.9,78.98,78.52,78.58,120173.06652244455,57.097,57.1548,56.822,56.8654,120173.0665
2012-04-25 09:40:00,78.58,78.8,78.53,78.61,90102.75824770144,56.8654,57.0246,56.8292,56.8871,90102.7582
2012-04-25 09:50:00,78.6,78.76,78.55,78.58,60356.94970254191,56.8799,56.9956,56.8437,56.8654,60356.9497
2012-04-25 10:00:00,78.57,78.74,78.56,78.62,60573.282855597616,56.8581,56.9812,56.8509,56.8943,60573.2829
2012-04-25 10:10:00,78.62,79.06,78.61,79.06,43807.46349378042,56.8943,57.2127,56.8871,57.2127,43807.4635
2012-04-25 10:20:00,79.05,79.15,79.0,79.03,65224.445646295295,57.2055,57.2779,57.1693,57.191,65224.4456
2012-04-25 10:30:00,79.03,79.04,78.73,78.76,45538.128718226064,57.191,57.1983,56.9739,56.9956,45538.1287
2012-04-25 10:40:00,78.77,78.91,78.77,78.84,23796.646836127635,57.0029,57.1042,57.0029,57.0535,23796.6468
2012-04-25 10:50:00,78.85,78.88,78.72,78.74,36019.469983775016,57.0608,57.0825,56.9667,56.9812,36019.47
2012-04-25 11:00:00,78.74,78.86,78.65,78.67,109897.24175229852,56.9812,57.068,56.916,56.9305,109897.2418
2012-04-25 11:10:00,78.68,78.86,78.68,78.74,39697.13358572201,56.9378,57.068,56.9378,56.9812,39697.1336
2012-04-25 11:20:00,78.79,78.86,78.67,78.85,62520.28123309897,57.0174,57.068,56.9305,57.0608,62520.2812
2012-04-25 11:30:00,78.82,78.83,78.73,78.75,14926.9875608437,57.0391,57.0463,56.9739,56.9884,14926.9876
2012-04-25 11:40:00,78.78,78.8,78.63,78.76,55813.95348837209,57.0101,57.0246,56.9016,56.9956,55813.9535
2012-04-25 11:50:00,78.76,78.78,78.67,78.74,25419.145484045428,56.9956,57.0101,56.9305,56.9812,25419.1455
2012-04-25 12:00:00,78.76,78.88,78.76,78.85,10708.491076257436,56.9956,57.0825,56.9956,57.0608,10708.4911
2012-04-25 12:10:00,78.87,78.95,78.87,78.91,16441.31963223364,57.0752,57.1331,57.0752,57.1042,16441.3196
2012-04-25 12:20:00,78.9,78.92,78.69,78.81,31260.140616549485,57.097,57.1114,56.945,57.0318,31260.1406
2012-04-25 12:30:00,78.85,78.92,78.7,78.85,27366.14386154678,57.0608,57.1114,56.9522,57.0608,27366.1439
2012-04-25 12:40:00,78.85,78.95,78.85,78.91,12330.98972417523,57.0608,57.1331,57.0608,57.1042,12330.9897
2012-04-25 12:50:00,78.91,78.92,78.85,78.92,18063.81828015144,57.1042,57.1114,57.0608,57.1114,18063.8183
2012-04-25 13:00:00,78.92,78.96,78.88,78.91,29637.64196863169,57.1114,57.1404,57.0825,57.1042,29637.642
2012-04-25 13:10:00,78.9,78.92,78.84,78.89,13520.82206598161,57.097,57.1114,57.0535,57.0897,13520.8221
2012-04-25 13:20:00,78.9,78.92,78.86,78.86,13088.1557598702,57.097,57.1114,57.068,57.068,13088.1558
2012-04-25 13:30:00,78.86,78.93,78.85,78.91,16116.81990265008,57.068,57.1187,57.0608,57.1042,16116.8199
2012-04-25 13:40:00,78.91,78.94,78.87,78.9,27041.64413196322,57.1042,57.1259,57.0752,57.097,27041.6441
2012-04-25 13:50:00,78.91,78.97,78.91,78.97,24229.313142239047,57.1042,57.1476,57.1042,57.1476,24229.3131
2012-04-25 14:00:00,78.96,78.97,78.85,78.87,49107.625743645214,57.1404,57.1476,57.0608,57.0752,49107.6257
2012-04-25 14:10:00,78.87,78.95,78.87,78.91,58409.95132504056,57.0752,57.1331,57.0752,57.1042,58409.9513
2012-04-25 14:20:00,78.91,79.0,78.88,78.92,109031.90914007572,57.1042,57.1693,57.0825,57.1114,109031.9091
2012-04-25 14:30:00,78.92,78.92,78.55,78.57,45862.62844780963,57.1114,57.1114,56.8437,56.8581,45862.6284
2012-04-25 14:40:00,78.58,78.83,78.56,78.82,48783.12601406165,56.8654,57.0463,56.8509,57.0391,48783.126
2012-04-25 14:50:00,78.83,78.91,78.76,78.86,28447.80962682531,57.0463,57.1042,56.9956,57.068,28447.8096
2012-04-25 15:00:00,78.85,79.02,78.84,78.93,78420.76798269335,57.0608,57.1838,57.0535,57.1187,78420.768
2012-04-25 15:10:00,78.92,78.95,78.86,78.92,32449.972958355866,57.1114,57.1331,57.068,57.1114,32449.973
2012-04-25 15:20:00,78.91,78.92,78.8,78.85,100378.58301784749,57.1042,57.1114,57.0246,57.0608,100378.583
2012-04-25 15:30:00,78.84,78.93,78.8,78.93,49756.62520281233,57.0535,57.1187,57.0246,57.1187,49756.6252
2012-04-25 15:40:00,78.92,78.99,78.88,78.95,54083.28826392644,57.1114,57.1621,57.0825,57.1331,54083.2883
2012-04-25 15:50:00,78.96,79.02,78.87,79.02,91833.4234721471,57.1404,57.1838,57.0752,57.1838,91833.4235
2012-04-26 09:30:00,79.21,79.23,78.87,79.08,45213.62898864251,57.3213,57.3358,57.0752,57.2272,45213.629
2012-04-26 09:40:00,79.08,79.33,78.99,79.31,25743.645213628988,57.2272,57.4081,57.1621,57.3937,25743.6452
2012-04-26 09:50:00,79.33,79.38,79.14,79.25,37209.3023255814,57.4081,57.4443,57.2706,57.3502,37209.3023
2012-04-26 10:00:00,79.25,79.57,79.25,79.52,35478.63710113575,57.3502,57.5818,57.3502,57.5456,35478.6371
2012-04-26 10:10:00,79.53,79.54,79.41,79.41,18171.98485667929,57.5529,57.5601,57.466,57.466,18171.9849
2012-04-26 10:20:00,79.42,79.42,79.29,79.38,33207.13899405084,57.4733,57.4733,57.3792,57.4443,33207.139
2012-04-26 10:30:00,79.36,79.36,79.17,79.19,31260.140616549485,57.4298,57.4298,57.2923,57.3068,31260.1406
2012-04-26 10:40:00,79.19,79.35,79.1,79.17,28772.30935640887,57.3068,57.4226,57.2417,57.2923,28772.3094
2012-04-26 10:50:00,79.16,79.3,79.01,79.21,64359.11303407247,57.2851,57.3864,57.1766,57.3213,64359.113
2012-04-26 11:00:00,79.2,79.29,79.17,79.24,9626.825310978908,57.3141,57.3792,57.2923,57.343,9626.8253
2012-04-26 11:10:00,79.23,79.31,79.18,79.27,8869.659275283937,57.3358,57.3937,57.2996,57.3647,8869.6593
2012-04-26 11:20:00,79.25,79.44,79.25,79.44,7571.660356949702,57.3502,57.4877,57.3502,57.4877,7571.6604
2012-04-26 11:30:00,79.45,79.5,79.38,79.48,5840.995132504056,57.495,57.5312,57.4443,57.5167,5840.9951
2012-04-26 11:40:00,79.49,79.52,79.47,79.48,10924.824229313142,57.5239,57.5456,57.5094,57.5167,10924.8242
2012-04-26 11:50:00,79.48,79.48,79.31,79.34,34721.471065440775,57.5167,57.5167,57.3937,57.4154,34721.4711
2012-04-26 12:00:00,79.3,79.37,79.29,79.31,17631.15197404002,57.3864,57.4371,57.3792,57.3937,17631.152
2012-04-26 12:10:00,79.31,79.37,79.28,79.29,10167.658193618172,57.3937,57.4371,57.3719,57.3792,10167.6582
2012-04-26 12:20:00,79.29,79.34,79.29,79.3,12222.823147647376,57.3792,57.4154,57.3792,57.3864,12222.8231
2012-04-26 12:30:00,79.31,79.32,79.27,79.28,7571.660356949702,57.3937,57.4009,57.3647,57.3719,7571.6604
2012-04-26 12:40:00,79.29,79.41,79.27,79.32,28772.30935640887,57.3792,57.466,57.3647,57.4009,28772.3094
2012-04-26 12:50:00,79.32,79.35,79.27,79.35,5516.495402920497,57.4009,57.4226,57.3647,57.4226,5516.4954
2012-04-26 13:00:00,79.36,79.41,79.29,79.38,44997.2958355868,57.4298,57.466,57.3792,57.4443,44997.2958
2012-04-26 13:10:00,79.37,79.48,79.32,79.48,15035.154137371552,57.4371,57.5167,57.4009,57.5167,15035.1541
2012-04-26 13:20:00,79.47,79.49,79.39,79.48,12547.322877230936,57.5094,57.5239,57.4516,57.5167,12547.3229
2012-04-26 13:30:00,79.46,79.74,79.45,79.7,18604.6511627907,57.5022,57.7048,57.495,57.6759,18604.6512
2012-04-26 13:40:00,79.69,79.73,79.61,79.71,11681.990265008111,57.6686,57.6976,57.6108,57.6831,11681.9903
2012-04-26 13:50:00,79.72,79.8,79.69,79.8,11573.82368848026,57.6904,57.7483,57.6686,57.7483,11573.8237
2012-04-26 14:00:00,79.79,79.84,79.77,79.81,14169.821525148727,57.741,57.7772,57.7265,57.7555,14169.8215
2012-04-26 14:10:00,79.8,79.85,79.77,79.81,13737.155219037317,57.7483,57.7844,57.7265,57.7555,13737.1552
2012-04-26 14:20:00,79.83,79.87,79.79,79.85,23472.14710654408,57.77,57.7989,57.741,57.7844,23472.1471
2012-04-26 14:30:00,79.86,79.9,79.73,79.78,34937.80421849649,57.7917,57.8206,57.6976,57.7338,34937.8042
2012-04-26 14:40:00,79.78,79.88,79.72,79.84,28447.80962682531,57.7338,57.8061,57.6904,57.7772,28447.8096
2012-04-26 14:50:00,79.85,79.93,79.83,79.9,36452.13628988642,57.7844,57.8423,57.77,57.8206,36452.1363
2012-04-26 15:00:00,79.9,79.93,79.7,79.71,43482.96376419686,57.8206,57.8423,57.6759,57.6831,43482.9638
2012-04-26 15:10:00,79.71,79.78,79.68,79.68,54840.454299621415,57.6831,57.7338,57.6614,57.6614,54840.4543
2012-04-26 15:20:00,79.68,79.74,79.64,79.64,39156.30070308274,57.6614,57.7048,57.6325,57.6325,39156.3007
2012-04-26 15:30:00,79.65,79.82,79.63,79.76,120605.73282855598,57.6397,57.7627,57.6252,57.7193,120605.7328
2012-04-26 15:40:00,79.75,79.83,79.73,79.77,57977.28501892915,57.7121,57.77,57.6976,57.7265,57977.285
2012-04-26 15:50:00,79.77,79.81,79.73,79.8,90535.42455381287,57.7265,57.7555,57.6976,57.7483,90535.4246
2012-04-27 09:30:00,79.49,79.74,79.19,79.51,112385.07301243916,57.5239,57.7048,57.3068,57.5384,112385.073
2012-04-27 09:40:00,79.52,79.65,79.34,79.56,46836.127636560304,57.5456,57.6397,57.4154,57.5746,46836.1276
2012-04-27 09:50:00,79.53,79.57,79.38,79.38,47376.960519199565,57.5529,57.5818,57.4443,57.4443,47376.9605
2012-04-27 10:00:00,79.36,79.51,79.11,79.31,97025.41914548403,57.4298,57.5384,57.2489,57.3937,97025.4191
2012-04-27 10:10:00,79.32,79.41,79.15,79.41,91508.92374256357,57.4009,57.466,57.2779,57.466,91508.9237
2012-04-27 10:20:00,79.41,79.41,79.16,79.39,68577.60951865873,57.466,57.466,57.2851,57.4516,68577.6095
2012-04-27 10:30:00,79.33,79.5,79.29,79.49,29962.14169821525,57.4081,57.5312,57.3792,57.5239,29962.1417
2012-04-27 10:40:00,79.46,79.49,79.37,79.44,23904.813412655487,57.5022,57.5239,57.4371,57.4877,23904.8134
2012-04-27 10:50:00,79.45,79.52,79.43,79.48,29421.308815575987,57.495,57.5456,57.4805,57.5167,29421.3088
2012-04-27 11:00:00,79.48,79.52,79.45,79.45,18280.15143320714,57.5167,57.5456,57.495,57.495,18280.1514
2012-04-27 11:10:00,79.47,79.51,79.44,79.47,30070.308274743104,57.5094,57.5384,57.4877,57.5094,30070.3083
2012-04-27 11:20:00,79.48,79.5,79.43,79.43,22174.14818820984,57.5167,57.5312,57.4805,57.4805,22174.1482
2012-04-27 11:30:00,79.44,79.51,79.41,79.51,12871.822606814494,57.4877,57.5384,57.466,57.5384,12871.8226
2012-04-27 11:40:00,79.51,79.51,79.45,79.48,75283.93726338561,57.5384,57.5384,57.495,57.5167,75283.9373
2012-04-27 11:50:00,79.47,79.53,79.47,79.51,16441.31963223364,57.5094,57.5529,57.5094,57.5384,16441.3196
2012-04-27 12:00:00,79.53,79.62,79.48,79.59,8653.32612222823,57.5529,57.618,57.5167,57.5963,8653.3261
2012-04-27 12:10:00,79.59,79.75,79.59,79.69,25419.145484045428,57.5963,57.7121,57.5963,57.6686,25419.1455
2012-04-27 12:20:00,79.69,79.69,79.64,79.64,31368.307193077337,57.6686,57.6686,57.6325,57.6325,31368.3072
2012-04-27 12:30:00,79.65,79.66,79.48,79.53,85451.59545700379,57.6397,57.6469,57.5167,57.5529,85451.5955
2012-04-27 12:40:00,79.53,79.57,79.53,79.55,18929.15089237425,57.5529,57.5818,57.5529,57.5673,18929.1509
2012-04-27 12:50:00,79.56,79.58,79.49,79.5,65332.61222282315,57.5746,57.589,57.5239,57.5312,65332.6122
2012-04-27 13:00:00,79.5,79.53,79.44,79.44,37425.6354786371,57.5312,57.5529,57.4877,57.4877,37425.6355
2012-04-27 13:10:00,79.46,79.51,79.41,79.51,46187.128177393184,57.5022,57.5384,57.466,57.5384,46187.1282
2012-04-27 13:20:00,79.51,79.55,79.48,79.51,32558.13953488372,57.5384,57.5673,57.5167,57.5384,32558.1395
2012-04-27 13:30:00,79.52,79.53,79.47,79.48,61330.44889129259,57.5456,57.5529,57.5094,57.5167,61330.4489
2012-04-27 13:40:00,79.5,79.55,79.47,79.53,23472.14710654408,57.5312,57.5673,57.5094,57.5529,23472.1471
2012-04-27 13:50:00,79.54,79.54,79.51,79.54,9734.99188750676,57.5601,57.5601,57.5384,57.5601,9734.9919
2012-04-27 14:00:00,79.54,79.55,79.51,79.53,47376.960519199565,57.5601,57.5673,57.5384,57.5529,47376.9605
2012-04-27 14:10:00,79.52,79.53,79.47,79.48,29529.47539210384,57.5456,57.5529,57.5094,57.5167,29529.4754
2012-04-27 14:20:00,79.5,79.5,79.24,79.24,83288.26392644673,57.5312,57.5312,57.343,57.343,83288.2639
2012-04-27 14:30:00,79.24,79.34,79.15,79.19,105786.91184424012,57.343,57.4154,57.2779,57.3068,105786.9118
2012-04-27 14:40:00,79.19,79.25,79.14,79.14,84586.26284478095,57.3068,57.3502,57.2706,57.2706,84586.2628
2012-04-27 14:50:00,79.13,79.22,79.06,79.06,62412.11465657112,57.2634,57.3285,57.2127,57.2127,62412.1147
2012-04-27 15:00:00,79.06,79.2,79.0,79.12,178366.68469442942,57.2127,57.3141,57.1693,57.2562,178366.6847
2012-04-27 15:10:00,79.13,79.13,78.97,79.09,100270.41644131964,57.2634,57.2634,57.1476,57.2345,100270.4164
2012-04-27 15:20:00,79.1,79.24,79.09,79.16,43915.630070308274,57.2417,57.343,57.2345,57.2851,43915.6301
2012-04-27 15:30:00,79.15,79.17,79.09,79.09,40129.79989183342,57.2779,57.2923,57.2345,57.2345,40129.7999
2012-04-27 15:40:00,79.1,79.22,79.1,79.16,94970.25419145483,57.2417,57.3285,57.2417,57.2851,94970.2542
2012-04-27 15:50:00,79.16,79.17,79.09,79.11,124067.06327744726,57.2851,57.2923,57.2345,57.2489,124067.0633
2012-04-30 09:30:00,79.27,79.37,79.1,79.16,56895.61925365062,57.3647,57.4371,57.2417,57.2851,56895.6193
2012-04-30 09:40:00,79.15,79.17,78.81,78.81,55705.78691184424,57.2779,57.2923,57.0318,57.0318,55705.7869
2012-04-30 09:50:00,78.78,78.92,78.63,78.78,50621.95781503515,57.0101,57.1114,56.9016,57.0101,50621.9578
2012-04-30 10:00:00,78.74,78.86,78.7,78.83,66197.94483504597,56.9812,57.068,56.9522,57.0463,66197.9448
2012-04-30 10:10:00,78.84,78.95,78.68,78.84,32233.63980530016,57.0535,57.1331,56.9378,57.0535,32233.6398
2012-04-30 10:20:00,78.82,78.97,78.77,78.92,73445.10546241212,57.0391,57.1476,57.0029,57.1114,73445.1055
2012-04-30 10:30:00,78.89,78.94,78.83,78.91,40562.46619794484,57.0897,57.1259,57.0463,57.1042,40562.4662
2012-04-30 10:40:00,78.92,78.92,78.7,78.8,29529.47539210384,57.1114,57.1114,56.9522,57.0246,29529.4754
2012-04-30 10:50:00,78.79,78.86,78.72,78.78,20551.64954029205,57.0174,57.068,56.9667,57.0101,20551.6495
2012-04-30 11:00:00,78.78,78.8,78.68,78.7,21092.48242293132,57.0101,57.0246,56.9378,56.9522,21092.4824
2012-04-30 11:10:00,78.69,78.89,78.65,78.83,47160.62736614386,56.945,57.0897,56.916,57.0463,47160.6274
2012-04-30 11:20:00,78.84,78.95,78.76,78.89,48458.626284478094,57.0535,57.1331,56.9956,57.0897,48458.6263
2012-04-30 11:30:00,78.89,78.92,78.78,78.84,124824.22931314223,57.0897,57.1114,57.0101,57.0535,124824.2293
2012-04-30 11:40:00,78.85,78.94,78.83,78.89,105246.07896160086,57.0608,57.1259,57.0463,57.0897,105246.079
2012-04-30 11:50:00,78.92,78.95,78.88,78.94,56462.95294753921,57.1114,57.1331,57.0825,57.1259,56462.9529
2012-04-30 12:00:00,78.92,78.95,78.88,78.92,17306.65224445646,57.1114,57.1331,57.0825,57.1114,17306.6522
2012-04-30 12:10:00,78.91,78.92,78.89,78.92,8869.659275283937,57.1042,57.1114,57.0897,57.1114,8869.6593
2012-04-30 12:20:00,78.93,79.03,78.93,78.99,37101.135749053545,57.1187,57.191,57.1187,57.1621,37101.1357
2012-04-30 12:30:00,78.98,79.06,78.96,79.06,11681.990265008111,57.1548,57.2127,57.1404,57.2127,11681.9903
2012-04-30 12:40:00,79.06,79.09,79.0,79.04,13845.32179556517,57.2127,57.2345,57.1693,57.1983,13845.3218
2012-04-30 12:50:00,79.04,79.06,79.0,79.04,11141.157382368849,57.1983,57.2127,57.1693,57.1983,11141.1574
2012-04-30 13:00:00,79.04,79.15,79.04,79.14,36235.80313683072,57.1983,57.2779,57.1983,57.2706,36235.8031
2012-04-30 13:10:00,79.14,79.15,79.1,79.12,13196.322336398052,57.2706,57.2779,57.2417,57.2562,13196.3223
2012-04-30 13:20:00,79.12,79.12,79.04,79.05,10708.491076257436,57.2562,57.2562,57.1983,57.2055,10708.4911
2012-04-30 13:30:00,79.06,79.1,78.96,79.08,24661.97944835046,57.2127,57.2417,57.1404,57.2272,24661.9794
2012-04-30 13:40:00,79.08,79.08,78.98,78.98,10708.491076257436,57.2272,57.2272,57.1548,57.1548,10708.4911
2012-04-30 13:50:00,78.98,79.09,78.97,79.09,13196.322336398052,57.1548,57.2345,57.1476,57.2345,13196.3223
2012-04-30 14:00:00,79.08,79.14,79.04,79.05,33098.972417522986,57.2272,57.2706,57.1983,57.2055,33098.9724
2012-04-30 14:10:00,79.05,79.12,79.03,79.12,14169.821525148727,57.2055,57.2562,57.191,57.2562,14169.8215
2012-04-30 14:20:00,79.13,79.19,79.05,79.07,18388.31800973499,57.2634,57.3068,57.2055,57.22,18388.318
2012-04-30 14:30:00,79.06,79.14,79.04,79.08,18496.484586262843,57.2127,57.2706,57.1983,57.2272,18496.4846
2012-04-30 14:40:00,79.08,79.16,79.06,79.08,56030.2866414278,57.2272,57.2851,57.2127,57.2272,56030.2866
2012-04-30 14:50:00,79.06,79.13,79.06,79.09,16116.81990265008,57.2127,57.2634,57.2127,57.2345,16116.8199
2012-04-30 15:00:00,79.09,79.11,78.93,78.93,33315.30557057869,57.2345,57.2489,57.1187,57.1187,33315.3056
2012-04-30 15:10:00,78.93,79.01,78.92,78.94,39913.46673877772,57.1187,57.1766,57.1114,57.1259,39913.4667
2012-04-30 15:20:00,78.94,79.01,78.89,78.94,24986.47917793402,57.1259,57.1766,57.0897,57.1259,24986.4792
2012-04-30 15:30:00,78.95,79.08,78.94,79.08,35694.97025419145,57.1331,57.2272,57.1259,57.2272,35694.9703
2012-04-30 15:40:00,79.08,79.24,79.07,79.07,88047.59329367225,57.2272,57.343,57.22,57.22,88047.5933
2012-04-30 15:50:00,79.07,79.1,78.98,79.02,194050.8382909681,57.22,57.2417,57.1548,57.1838,194050.8383
2012-05-01 09:30:00,78.43,79.13,78.34,78.97,91617.0903190914,56.7568,57.2634,56.6917,57.1476,91617.0903
2012-05-01 09:40:00,78.98,79.1,78.89,79.01,95294.7539210384,57.1548,57.2417,57.0897,57.1766,95294.7539
2012-05-01 09:50:00,78.99,79.0,78.79,78.92,44023.79664683613,57.1621,57.1693,57.0174,57.1114,44023.7966
2012-05-01 10:00:00,78.92,79.8,78.92,79.78,69226.60897782585,57.1114,57.7483,57.1114,57.7338,69226.609
2012-05-01 10:10:00,79.78,79.9,79.69,79.87,28772.30935640887,57.7338,57.8206,57.6686,57.7989,28772.3094
2012-05-01 10:20:00,79.84,79.96,79.79,79.92,16657.652785289345,57.7772,57.864,57.741,57.8351,16657.6528
2012-05-01 10:30:00,79.92,79.96,79.67,79.75,41535.96538669551,57.8351,57.864,57.6542,57.7121,41535.9654
2012-05-01 10:40:00,79.75,79.85,79.7,79.81,20876.14926987561,57.7121,57.7844,57.6759,57.7555,20876.1493
2012-05-01 10:50:00,79.82,79.91,79.81,79.9,8220.65981611682,57.7627,57.8279,57.7555,57.8206,8220.6598
2012-05-01 11:00:00,79.9,79.94,79.87,79.93,21849.648458626285,57.8206,57.8496,57.7989,57.8423,21849.6485
2012-05-01 11:10:00,79.92,80.03,79.9,80.03,30827.474310438072,57.8351,57.9147,57.8206,57.9147,30827.4743
2012-05-01 11:20:00,80.02,80.11,80.02,80.05,12114.656571119524,57.9075,57.9726,57.9075,57.9292,12114.6566
2012-05-01 11:30:00,80.09,80.21,80.09,80.14,19686.316928069227,57.9581,58.045,57.9581,57.9943,19686.3169
2012-05-01 11:40:00,80.14,80.27,80.09,80.23,33964.30502974581,57.9943,58.0884,57.9581,58.0594,33964.305
2012-05-01 11:50:00,80.25,80.29,80.12,80.12,45754.461871281776,58.0739,58.1028,57.9798,57.9798,45754.4619
2012-05-01 12:00:00,80.15,80.16,80.07,80.08,32882.63926446728,58.0015,58.0088,57.9436,57.9509,32882.6393
2012-05-01 12:10:00,80.1,80.14,80.08,80.1,31692.806922660897,57.9654,57.9943,57.9509,57.9654,31692.8069
2012-05-01 12:20:00,80.1,80.13,80.07,80.09,8545.159545700379,57.9654,57.9871,57.9436,57.9581,8545.1595
2012-05-01 12:30:00,80.08,80.13,80.08,80.08,9194.159004867495,57.9509,57.9871,57.9509,57.9509,9194.159
2012-05-01 12:40:00,80.08,80.1,80.03,80.03,12006.489994591671,57.9509,57.9654,57.9147,57.9147,12006.49
2012-05-01 12:50:00,80.04,80.07,80.02,80.02,13737.155219037317,57.9219,57.9436,57.9075,57.9075,13737.1552
2012-05-01 13:00:00,80.05,80.09,80.04,80.06,14710.654407787992,57.9292,57.9581,57.9219,57.9364,14710.6544
2012-05-01 13:10:00,80.06,80.08,80.04,80.04,10167.658193618172,57.9364,57.9509,57.9219,57.9219,10167.6582
2012-05-01 13:20:00,80.04,80.05,79.99,80.02,8869.659275283937,57.9219,57.9292,57.8857,57.9075,8869.6593
2012-05-01 13:30:00,80.02,80.1,80.02,80.1,25310.978907517576,57.9075,57.9654,57.9075,57.9654,25310.9789
2012-05-01 13:40:00,80.09,80.11,80.04,80.07,12114.656571119524,57.9581,57.9726,57.9219,57.9436,12114.6566
2012-05-01 13:50:00,80.07,80.12,80.05,80.06,36019.469983775016,57.9436,57.9798,57.9292,57.9364,36019.47
2012-05-01 14:00:00,80.09,80.12,80.02,80.09,13737.155219037317,57.9581,57.9798,57.9075,57.9581,13737.1552
2012-05-01 14:10:00,80.12,80.16,80.08,80.08,24012.979989183343,57.9798,58.0088,57.9509,57.9509,24012.98
2012-05-01 14:20:00,80.1,80.14,79.97,80.07,34396.97133585722,57.9654,57.9943,57.8713,57.9436,34396.9713
2012-05-01 14:30:00,80.08,80.11,80.04,80.1,15467.820443482964,57.9509,57.9726,57.9219,57.9654,15467.8204
2012-05-01 14:40:00,80.08,80.13,80.03,80.11,64034.613304488914,57.9509,57.9871,57.9147,57.9726,64034.6133
2012-05-01 14:50:00,80.12,80.14,80.04,80.04,19902.65008112493,57.9798,57.9943,57.9219,57.9219,19902.6501
2012-05-01 15:00:00,80.06,80.07,80.01,80.04,29962.14169821525,57.9364,57.9436,57.9002,57.9219,29962.1417
2012-05-01 15:10:00,80.04,80.08,79.97,79.98,20118.98323418064,57.9219,57.9509,57.8713,57.8785,20118.9832
2012-05-01 15:20:00,79.99,80.01,79.83,79.86,42293.13142239048,57.8857,57.9002,57.77,57.7917,42293.1314
2012-05-01 15:30:00,79.87,79.9,79.71,79.72,40129.79989183342,57.7989,57.8206,57.6831,57.6904,40129.7999
2012-05-01 15:40:00,79.72,79.77,79.69,79.72,59275.28393726338,57.6904,57.7265,57.6686,57.6904,59275.2839
2012-05-01 15:50:00,79.72,79.72,79.51,79.65,192536.5062195781,57.6904,57.6904,57.5384,57.6397,192536.5062
2012-05-02 09:30:00,79.39,79.39,79.02,79.11,39264.4672796106,57.4516,57.4516,57.1838,57.2489,39264.4673
2012-05-02 09:40:00,79.2,79.23,78.99,79.05,40670.63277447269,57.3141,57.3358,57.1621,57.2055,40670.6328
2012-05-02 09:50:00,79.03,79.24,79.0,79.19,55813.95348837209,57.191,57.343,57.1693,57.3068,55813.9535
2012-05-02 10:00:00,79.23,79.29,78.89,79.16,85343.42888047593,57.3358,57.3792,57.0897,57.2851,85343.4289
2012-05-02 10:10:00,79.14,79.19,78.98,78.98,17739.318550567874,57.2706,57.3068,57.1548,57.1548,17739.3186
2012-05-02 10:20:00,78.98,79.13,78.92,79.04,34180.638182801515,57.1548,57.2634,57.1114,57.1983,34180.6382
2012-05-02 10:30:00,79.04,79.16,78.98,79.15,32449.972958355866,57.1983,57.2851,57.1548,57.2779,32449.973
2012-05-02 10:40:00,79.16,79.36,79.13,79.3,16873.98593834505,57.2851,57.4298,57.2634,57.3864,16873.9859
2012-05-02 10:50:00,79.29,79.41,79.28,79.28,33639.80530016225,57.3792,57.466,57.3719,57.3719,33639.8053
2012-05-02 11:00:00,79.28,79.34,79.18,79.24,10816.657652785289,57.3719,57.4154,57.2996,57.343,10816.6577
2012-05-02 11:10:00,79.23,79.31,79.2,79.29,21200.648999459165,57.3358,57.3937,57.3141,57.3792,21200.649
2012-05-02 11:20:00,79.29,79.31,79.23,79.23,32341.806381828013,57.3792,57.3937,57.3358,57.3358,32341.8064
2012-05-02 11:30:00,79.28,79.49,79.26,79.3,38939.96755002704,57.3719,57.5239,57.3575,57.3864,38939.9676
2012-05-02 11:40:00,79.34,79.42,79.26,79.41,31043.80746349378,57.4154,57.4733,57.3575,57.466,31043.8075
2012-05-02 11:50:00,79.41,79.6,79.36,79.52,52028.12330989724,57.466,57.6035,57.4298,57.5456,52028.1233
2012-05-02 12:00:00,79.52,79.52,79.37,79.41,18063.81828015144,57.5456,57.5456,57.4371,57.466,18063.8183
2012-05-02 12:10:00,79.37,79.6,79.37,79.54,23796.646836127635,57.4371,57.6035,57.4371,57.5601,23796.6468
2012-05-02 12:20:00,79.56,79.58,79.45,79.47,12547.322877230936,57.5746,57.589,57.495,57.5094,12547.3229
2012-05-02 12:30:00,79.45,79.5,79.39,79.41,31260.140616549485,57.495,57.5312,57.4516,57.466,31260.1406
2012-05-02 12:40:00,79.42,79.44,79.3,79.3,8869.659275283937,57.4733,57.4877,57.3864,57.3864,8869.6593
2012-05-02 12:50:00,79.3,79.36,79.29,79.29,13088.1557598702,57.3864,57.4298,57.3792,57.3792,13088.1558
2012-05-02 13:00:00,79.29,79.44,79.28,79.41,36560.30286641428,57.3792,57.4877,57.3719,57.466,36560.3029
2012-05-02 13:10:00,79.43,79.49,79.39,79.4,10816.657652785289,57.4805,57.5239,57.4516,57.4588,10816.6577
2012-05-02 13:20:00,79.41,79.46,79.35,79.36,8869.659275283937,57.466,57.5022,57.4226,57.4298,8869.6593
2012-05-02 13:30:00,79.4,79.57,79.4,79.57,18388.31800973499,57.4588,57.5818,57.4588,57.5818,18388.318
2012-05-02 13:40:00,79.55,79.65,79.53,79.61,7030.8274743104375,57.5673,57.6397,57.5529,57.6108,7030.8275
2012-05-02 13:50:00,79.61,79.69,79.6,79.65,7463.49378042185,57.6108,57.6686,57.6035,57.6397,7463.4938
2012-05-02 14:00:00,79.65,79.77,79.61,79.77,36560.30286641428,57.6397,57.7265,57.6108,57.7265,36560.3029
2012-05-02 14:10:00,79.76,79.78,79.66,79.68,12871.822606814494,57.7193,57.7338,57.6469,57.6614,12871.8226
2012-05-02 14:20:00,79.66,79.7,79.64,79.7,22823.14764737696,57.6469,57.6759,57.6325,57.6759,22823.1476
2012-05-02 14:30:00,79.68,79.68,79.62,79.62,29853.9751216874,57.6614,57.6614,57.618,57.618,29853.9751
2012-05-02 14:40:00,79.63,79.66,79.63,79.64,11898.323418063816,57.6252,57.6469,57.6252,57.6325,11898.3234
2012-05-02 14:50:00,79.65,79.69,79.64,79.64,10059.491617090318,57.6397,57.6686,57.6325,57.6325,10059.4916
2012-05-02 15:00:00,79.65,79.71,79.54,79.56,15035.154137371552,57.6397,57.6831,57.5601,57.5746,15035.1541
2012-05-02 15:10:00,79.54,79.67,79.49,79.62,42509.46457544619,57.5601,57.6542,57.5239,57.618,42509.4646
2012-05-02 15:20:00,79.62,79.71,79.56,79.62,37209.3023255814,57.618,57.6831,57.5746,57.618,37209.3023
2012-05-02 15:30:00,79.62,79.65,79.59,79.65,18388.31800973499,57.618,57.6397,57.5963,57.6397,18388.318
2012-05-02 15:40:00,79.65,79.82,79.65,79.74,26176.3115197404,57.6397,57.7627,57.6397,57.7048,26176.3115
2012-05-02 15:50:00,79.74,79.74,79.64,79.67,84153.59653866955,57.7048,57.7048,57.6325,57.6542,84153.5965
2012-05-03 09:30:00,79.77,79.77,79.37,79.53,26825.31097890752,57.7265,57.7265,57.4371,57.5529,26825.311
2012-05-03 09:40:00,79.55,79.96,79.5,79.95,15035.154137371552,57.5673,57.864,57.5312,57.8568,15035.1541
2012-05-03 09:50:00,79.96,80.02,79.82,79.82,21308.81557598702,57.864,57.9075,57.7627,57.7627,21308.8156
2012-05-03 10:00:00,79.78,79.78,79.48,79.63,23904.813412655487,57.7338,57.7338,57.5167,57.6252,23904.8134
2012-05-03 10:10:00,79.62,79.65,79.43,79.44,6598.161168199026,57.618,57.6397,57.4805,57.4877,6598.1612
2012-05-03 10:20:00,79.44,79.48,79.37,79.47,15359.65386695511,57.4877,57.5167,57.4371,57.5094,15359.6539
2012-05-03 10:30:00,79.41,79.55,79.36,79.54,35045.97079502434,57.466,57.5673,57.4298,57.5601,35045.9708
2012-05-03 10:40:00,79.53,79.65,79.52,79.64,6598.161168199026,57.5529,57.6397,57.5456,57.6325,6598.1612
2012-05-03 10:50:00,79.63,79.74,79.54,79.74,6273.661438615468,57.6252,57.7048,57.5601,57.7048,6273.6614
2012-05-03 11:00:00,79.74,79.75,79.65,79.71,19578.15035154137,57.7048,57.7121,57.6397,57.6831,19578.1504
2012-05-03 11:10:00,79.71,79.76,79.67,79.75,32990.80584099513,57.6831,57.7193,57.6542,57.7121,32990.8058
2012-05-03 11:20:00,79.75,79.82,79.73,79.78,8112.493239588966,57.7121,57.7627,57.6976,57.7338,8112.4932
2012-05-03 11:30:00,79.77,79.83,79.66,79.66,10816.657652785289,57.7265,57.77,57.6469,57.6469,10816.6577
2012-05-03 11:40:00,79.68,79.72,79.51,79.51,17090.319091400757,57.6614,57.6904,57.5384,57.5384,17090.3191
2012-05-03 11:50:00,79.53,79.61,79.49,79.59,9518.658734451054,57.5529,57.6108,57.5239,57.5963,9518.6587
2012-05-03 12:00:00,79.59,79.7,79.56,79.66,27582.47701460249,57.5963,57.6759,57.5746,57.6469,27582.477
2012-05-03 12:10:00,79.7,79.71,79.58,79.62,51595.45700378583,57.6759,57.6831,57.589,57.618,51595.457
2012-05-03 12:20:00,79.61,79.75,79.61,79.71,6814.494321254732,57.6108,57.7121,57.6108,57.6831,6814.4943
2012-05-03 12:30:00,79.73,79.73,79.65,79.69,3785.830178474851,57.6976,57.6976,57.6397,57.6686,3785.8302
2012-05-03 12:40:00,79.71,79.72,79.62,79.68,8869.659275283937,57.6831,57.6904,57.618,57.6614,8869.6593
2012-05-03 12:50:00,79.69,79.71,79.55,79.55,10708.491076257436,57.6686,57.6831,57.5673,57.5673,10708.4911
2012-05-03 13:00:00,79.55,79.67,79.51,79.65,27798.8101676582,57.5673,57.6542,57.5384,57.6397,27798.8102
2012-05-03 13:10:00,79.65,79.68,79.54,79.63,21308.81557598702,57.6397,57.6614,57.5601,57.6252,21308.8156
2012-05-03 13:20:00,79.63,79.68,79.62,79.65,13953.488372093025,57.6252,57.6614,57.618,57.6397,13953.4884
2012-05-03 13:30:00,79.65,79.65,79.54,79.58,43482.96376419686,57.6397,57.6397,57.5601,57.589,43482.9638
2012-05-03 13:40:00,79.57,79.58,79.2,79.4,39588.96700919416,57.5818,57.589,57.3141,57.4588,39588.967
2012-05-03 13:50:00,79.39,79.62,79.39,79.5,42401.29799891833,57.4516,57.618,57.4516,57.5312,42401.298
2012-05-03 14:00:00,79.51,79.54,79.45,79.51,20551.64954029205,57.5384,57.5601,57.495,57.5384,20551.6495
2012-05-03 14:10:00,79.51,79.67,79.45,79.67,36560.30286641428,57.5384,57.6542,57.495,57.6542,36560.3029
2012-05-03 14:20:00,79.66,79.68,79.58,79.65,55056.78745267712,57.6469,57.6614,57.589,57.6397,55056.7875
2012-05-03 14:30:00,79.65,79.66,79.62,79.66,12222.823147647376,57.6397,57.6469,57.618,57.6469,12222.8231
2012-05-03 14:40:00,79.64,79.7,79.61,79.63,70632.77447268793,57.6325,57.6759,57.6108,57.6252,70632.7745
2012-05-03 14:50:00,79.63,79.69,79.6,79.66,39697.13358572201,57.6252,57.6686,57.6035,57.6469,39697.1336
2012-05-03 15:00:00,79.66,80.04,79.65,79.71,46836.127636560304,57.6469,57.9219,57.6397,57.6831,46836.1276
2012-05-03 15:10:00,79.72,79.78,79.65,79.74,18496.484586262843,57.6904,57.7338,57.6397,57.7048,18496.4846
2012-05-03 15:20:00,79.74,79.83,79.65,79.72,34613.30448891292,57.7048,57.77,57.6397,57.6904,34613.3045
2012-05-03 15:30:00,79.73,79.78,79.61,79.62,26284.478096268253,57.6976,57.7338,57.6108,57.618,26284.4781
2012-05-03 15:40:00,79.64,79.87,79.6,79.86,90968.09085992428,57.6325,57.7989,57.6035,57.7917,90968.0909
2012-05-03 15:50:00,79.84,79.95,79.69,79.79,158355.86803677664,57.7772,57.8568,57.6686,57.741,158355.868
2012-05-04 09:30:00,79.6,79.61,79.33,79.47,27690.64359113034,57.6035,57.6108,57.4081,57.5094,27690.6436
2012-05-04 09:40:00,79.44,79.53,79.37,79.48,37750.13520822066,57.4877,57.5529,57.4371,57.5167,37750.1352
2012-05-04 09:50:00,79.47,79.55,79.24,79.29,60573.282855597616,57.5094,57.5673,57.343,57.3792,60573.2829
2012-05-04 10:00:00,79.29,79.38,79.2,79.26,45538.128718226064,57.3792,57.4443,57.3141,57.3575,45538.1287
2012-05-04 10:10:00,79.24,79.45,79.23,79.35,93996.75500270416,57.343,57.495,57.3358,57.4226,93996.755
2012-05-04 10:20:00,79.36,79.37,79.11,79.29,86641.42779881017,57.4298,57.4371,57.2489,57.3792,86641.4278
2012-05-04 10:30:00,79.28,79.32,79.07,79.09,90210.92482422933,57.3719,57.4009,57.22,57.2345,90210.9248
2012-05-04 10:40:00,79.09,79.22,78.96,79.21,90210.92482422933,57.2345,57.3285,57.1404,57.3213,90210.9248
2012-05-04 10:50:00,79.18,79.49,79.15,79.42,61114.11573823688,57.2996,57.5239,57.2779,57.4733,61114.1157
2012-05-04 11:00:00,79.42,79.43,79.2,79.24,29853.9751216874,57.4733,57.4805,57.3141,57.343,29853.9751
2012-05-04 11:10:00,79.24,79.36,79.23,79.32,18171.98485667929,57.343,57.4298,57.3358,57.4009,18171.9849
2012-05-04 11:20:00,79.29,79.39,79.15,79.37,55597.62033531639,57.3792,57.4516,57.2779,57.4371,55597.6203
2012-05-04 11:30:00,79.36,79.37,79.1,79.14,30827.474310438072,57.4298,57.4371,57.2417,57.2706,30827.4743
2012-05-04 11:40:00,79.1,79.25,79.06,79.16,62087.61492698756,57.2417,57.3502,57.2127,57.2851,62087.6149
2012-05-04 11:50:00,79.16,79.17,78.97,78.97,19902.65008112493,57.2851,57.2923,57.1476,57.1476,19902.6501
2012-05-04 12:00:00,78.96,79.0,78.87,79.0,21957.815035154137,57.1404,57.1693,57.0752,57.1693,21957.815
2012-05-04 12:10:00,78.97,79.32,78.95,79.25,96376.41968631692,57.1476,57.4009,57.1331,57.3502,96376.4197
2012-05-04 12:20:00,79.25,79.32,79.11,79.25,63493.780421849646,57.3502,57.4009,57.2489,57.3502,63493.7804
2012-05-04 12:30:00,79.24,79.28,78.92,78.92,33964.30502974581,57.343,57.3719,57.1114,57.1114,33964.305
2012-05-04 12:40:00,78.92,79.04,78.9,79.0,63277.44726879394,57.1114,57.1983,57.097,57.1693,63277.4473
2012-05-04 12:50:00,78.98,79.0,78.93,78.97,14386.154678204435,57.1548,57.1693,57.1187,57.1476,14386.1547
2012-05-04 13:00:00,78.98,79.01,78.93,78.94,28555.97620335316,57.1548,57.1766,57.1187,57.1259,28555.9762
2012-05-04 13:10:00,78.92,78.94,78.82,78.83,23796.646836127635,57.1114,57.1259,57.0391,57.0463,23796.6468
2012-05-04 13:20:00,78.83,78.84,78.77,78.77,27149.81070849108,57.0463,57.0535,57.0029,57.0029,27149.8107
2012-05-04 13:30:00,78.77,78.78,78.73,78.77,37966.46836127636,57.0029,57.0101,56.9739,57.0029,37966.4684
2012-05-04 13:40:00,78.77,78.79,78.72,78.74,30827.474310438072,57.0029,57.0174,56.9667,56.9812,30827.4743
2012-05-04 13:50:00,78.74,78.83,78.68,78.82,36235.80313683072,56.9812,57.0463,56.9378,57.0391,36235.8031
2012-05-04 14:00:00,78.83,78.83,78.74,78.8,12979.989183342346,57.0463,57.0463,56.9812,57.0246,12979.9892
2012-05-04 14:10:00,78.8,79.02,78.78,78.96,141157.38236884802,57.0246,57.1838,57.0101,57.1404,141157.3824
2012-05-04 14:20:00,78.96,78.96,78.89,78.91,16333.153055705789,57.1404,57.1404,57.0897,57.1042,16333.1531
2012-05-04 14:30:00,78.91,78.91,78.75,78.78,20551.64954029205,57.1042,57.1042,56.9884,57.0101,20551.6495
2012-05-04 14:40:00,78.8,79.06,78.77,78.99,85884.2617631152,57.0246,57.2127,57.0029,57.1621,85884.2618
2012-05-04 14:50:00,78.97,79.03,78.94,78.98,30719.30773391022,57.1476,57.191,57.1259,57.1548,30719.3077
2012-05-04 15:00:00,79.0,79.17,78.98,79.08,109680.90859924284,57.1693,57.2923,57.1548,57.2272,109680.9086
2012-05-04 15:10:00,79.07,79.09,78.99,79.01,49756.62520281233,57.22,57.2345,57.1621,57.1766,49756.6252
2012-05-04 15:20:00,79.01,79.04,78.96,78.98,28339.64305029745,57.1766,57.1983,57.1404,57.1548,28339.6431
2012-05-04 15:30:00,78.98,79.11,78.95,79.06,46295.29475392104,57.1548,57.2489,57.1331,57.2127,46295.2948
2012-05-04 15:40:00,79.05,79.22,79.04,79.19,30502.97458085452,57.2055,57.3285,57.1983,57.3068,30502.9746
2012-05-04 15:50:00,79.18,79.24,79.02,79.04,77122.7690643591,57.2996,57.343,57.1838,57.1983,77122.7691
2012-05-07 09:30:00,78.58,79.11,78.52,79.0,40021.63331530557,56.8654,57.2489,56.822,57.1693,40021.6333
2012-05-07 09:40:00,79.03,79.3,78.95,79.02,16765.819361817197,57.191,57.3864,57.1331,57.1838,16765.8194
2012-05-07 09:50:00,78.94,79.14,78.92,79.04,36884.80259599783,57.1259,57.2706,57.1114,57.1983,36884.8026
2012-05-07 10:00:00,79.04,79.27,79.0,79.23,24553.812871822607,57.1983,57.3647,57.1693,57.3358,24553.8129
2012-05-07 10:10:00,79.21,79.23,78.94,79.06,41427.79881016766,57.3213,57.3358,57.1259,57.2127,41427.7988
2012-05-07 10:20:00,79.06,79.14,78.82,78.82,29637.64196863169,57.2127,57.2706,57.0391,57.0391,29637.642
2012-05-07 10:30:00,78.84,79.04,78.84,78.89,32125.47322877231,57.0535,57.1983,57.0535,57.0897,32125.4732
2012-05-07 10:40:00,78.89,78.99,78.82,78.99,21849.648458626285,57.0897,57.1621,57.0391,57.1621,21849.6485
2012-05-07 10:50:00,78.99,79.05,78.85,78.89,12979.989183342346,57.1621,57.2055,57.0608,57.0897,12979.9892
2012-05-07 11:00:00,78.88,78.98,78.83,78.86,47376.960519199565,57.0825,57.1548,57.0463,57.068,47376.9605
2012-05-07 11:10:00,78.86,79.06,78.83,79.01,23796.646836127635,57.068,57.2127,57.0463,57.1766,23796.6468
2012-05-07 11:20:00,79.01,79.11,78.93,79.07,46295.29475392104,57.1766,57.2489,57.1187,57.22,46295.2948
2012-05-07 11:30:00,79.1,79.13,79.04,79.06,15143.320713899404,57.2417,57.2634,57.1983,57.2127,15143.3207
2012-05-07 11:40:00,79.05,79.07,78.99,79.0,9518.658734451054,57.2055,57.22,57.1621,57.1693,9518.6587
2012-05-07 11:50:00,79.03,79.07,79.01,79.06,12439.156300703082,57.191,57.22,57.1766,57.2127,12439.1563
2012-05-07 12:00:00,79.05,79.07,79.02,79.04,14818.820984315846,57.2055,57.22,57.1838,57.1983,14818.821
2012-05-07 12:10:00,79.01,79.02,78.9,78.99,27149.81070849108,57.1766,57.1838,57.097,57.1621,27149.8107
2012-05-07 12:20:00,78.99,79.03,78.92,79.02,15900.486749594374,57.1621,57.191,57.1114,57.1838,15900.4867
2012-05-07 12:30:00,79.02,79.2,79.02,79.14,10275.824770146024,57.1838,57.3141,57.1838,57.2706,10275.8248
2012-05-07 12:40:00,79.18,79.3,79.16,79.28,9194.159004867495,57.2996,57.3864,57.2851,57.3719,9194.159
2012-05-07 12:50:00,79.29,79.31,79.24,79.31,16333.153055705789,57.3792,57.3937,57.343,57.3937,16333.1531
2012-05-07 13:00:00,79.3,79.45,79.3,79.43,26500.81124932396,57.3864,57.495,57.3864,57.4805,26500.8112
2012-05-07 13:10:00,79.45,79.62,79.41,79.62,39805.30016224986,57.495,57.618,57.466,57.618,39805.3002
2012-05-07 13:20:00,79.63,79.71,79.55,79.55,25959.97836668469,57.6252,57.6831,57.5673,57.5673,25959.9784
2012-05-07 13:30:00,79.54,79.61,79.52,79.58,32017.306652244457,57.5601,57.6108,57.5456,57.589,32017.3067
2012-05-07 13:40:00,79.6,79.61,79.52,79.54,19253.65062195781,57.6035,57.6108,57.5456,57.5601,19253.6506
2012-05-07 13:50:00,79.55,79.56,79.46,79.49,29421.308815575987,57.5673,57.5746,57.5022,57.5239,29421.3088
2012-05-07 14:00:00,79.47,79.53,79.45,79.49,15359.65386695511,57.5094,57.5529,57.495,57.5239,15359.6539
2012-05-07 14:10:00,79.49,79.5,79.42,79.43,8761.492698756085,57.5239,57.5312,57.4733,57.4805,8761.4927
2012-05-07 14:20:00,79.46,79.53,79.39,79.45,37641.968631692806,57.5022,57.5529,57.4516,57.495,37641.9686
2012-05-07 14:30:00,79.45,79.46,79.33,79.37,21308.81557598702,57.495,57.5022,57.4081,57.4371,21308.8156
2012-05-07 14:40:00,79.37,79.37,79.21,79.21,40021.63331530557,57.4371,57.4371,57.3213,57.3213,40021.6333
2012-05-07 14:50:00,79.21,79.29,79.18,79.25,27798.8101676582,57.3213,57.3792,57.2996,57.3502,27798.8102
2012-05-07 15:00:00,79.29,79.34,79.2,79.2,14602.48783126014,57.3792,57.4154,57.3141,57.3141,14602.4878
2012-05-07 15:10:00,79.21,79.3,79.19,79.3,25851.81179015684,57.3213,57.3864,57.3068,57.3864,25851.8118
2012-05-07 15:20:00,79.29,79.37,79.24,79.34,37966.46836127636,57.3792,57.4371,57.343,57.4154,37966.4684
2012-05-07 15:30:00,79.33,79.41,79.29,79.41,31260.140616549485,57.4081,57.466,57.3792,57.466,31260.1406
2012-05-07 15:40:00,79.42,79.46,79.38,79.38,46944.29421308816,57.4733,57.5022,57.4443,57.4443,46944.2942
2012-05-07 15:50:00,79.39,79.41,79.24,79.29,60356.94970254191,57.4516,57.466,57.343,57.3792,60356.9497
2012-05-08 09:30:00,78.68,78.78,78.48,78.58,35370.470524607896,56.9378,57.0101,56.793,56.8654,35370.4705
2012-05-08 09:40:00,78.72,78.87,78.46,78.71,43266.630611141154,56.9667,57.0752,56.7785,56.9595,43266.6306
2012-05-08 09:50:00,78.7,78.76,78.61,78.64,32341.806381828013,56.9522,56.9956,56.8871,56.9088,32341.8064
2012-05-08 10:00:00,78.65,78.69,78.44,78.49,32125.47322877231,56.916,56.945,56.7641,56.8003,32125.4732
2012-05-08 10:10:00,78.43,78.64,78.42,78.58,27149.81070849108,56.7568,56.9088,56.7496,56.8654,27149.8107
2012-05-08 10:20:00,78.59,78.63,78.43,78.48,31151.974040021632,56.8726,56.9016,56.7568,56.793,31151.974
2012-05-08 10:30:00,78.47,78.56,78.31,78.41,42076.79826933477,56.7858,56.8509,56.67,56.7424,42076.7983
2012-05-08 10:40:00,78.36,78.51,78.29,78.4,31368.307193077337,56.7062,56.8147,56.6555,56.7351,31368.3072
2012-05-08 10:50:00,78.42,78.59,78.36,78.57,37641.968631692806,56.7496,56.8726,56.7062,56.8581,37641.9686
2012-05-08 11:00:00,78.54,78.54,78.22,78.38,29529.47539210384,56.8364,56.8364,56.6049,56.7207,29529.4754
2012-05-08 11:10:00,78.4,78.4,78.19,78.38,28988.64250946457,56.7351,56.7351,56.5832,56.7207,28988.6425
2012-05-08 11:20:00,78.35,78.51,78.26,78.43,22931.31422390481,56.6989,56.8147,56.6338,56.7568,22931.3142
2012-05-08 11:30:00,78.43,78.64,78.35,78.54,26392.644672796105,56.7568,56.9088,56.6989,56.8364,26392.6447
2012-05-08 11:40:00,78.57,78.57,78.43,78.57,24661.97944835046,56.8581,56.8581,56.7568,56.8581,24661.9794
2012-05-08 11:50:00,78.55,78.66,78.51,78.6,13088.1557598702,56.8437,56.9233,56.8147,56.8799,13088.1558
2012-05-08 12:00:00,78.61,78.61,78.43,78.46,20443.4829637642,56.8871,56.8871,56.7568,56.7785,20443.483
2012-05-08 12:10:00,78.47,78.47,78.4,78.43,18820.984315846403,56.7858,56.7858,56.7351,56.7568,18820.9843
2012-05-08 12:20:00,78.45,78.45,78.22,78.27,27149.81070849108,56.7713,56.7713,56.6049,56.641,27149.8107
2012-05-08 12:30:00,78.27,78.29,78.12,78.24,55813.95348837209,56.641,56.6555,56.5325,56.6193,55813.9535
2012-05-08 12:40:00,78.23,78.25,78.14,78.16,15359.65386695511,56.6121,56.6266,56.547,56.5614,15359.6539
2012-05-08 12:50:00,78.14,78.17,78.06,78.06,15900.486749594374,56.547,56.5687,56.4891,56.4891,15900.4867
2012-05-08 13:00:00,78.06,78.07,77.98,78.0,22606.814494321254,56.4891,56.4963,56.4312,56.4457,22606.8145
2012-05-08 13:10:00,78.0,78.08,77.9,78.06,30394.808004326664,56.4457,56.5036,56.3733,56.4891,30394.808
2012-05-08 13:20:00,78.08,78.18,78.07,78.18,13412.655489453758,56.5036,56.5759,56.4963,56.5759,13412.6555
2012-05-08 13:30:00,78.18,78.24,78.14,78.18,22282.314764737694,56.5759,56.6193,56.547,56.5759,22282.3148
2012-05-08 13:40:00,78.19,78.23,78.12,78.21,16873.98593834505,56.5832,56.6121,56.5325,56.5976,16873.9859
2012-05-08 13:50:00,78.22,78.26,78.17,78.24,35803.136830719304,56.6049,56.6338,56.5687,56.6193,35803.1368
2012-05-08 14:00:00,78.27,78.32,78.19,78.31,63926.446727961054,56.641,56.6772,56.5832,56.67,63926.4467
2012-05-08 14:10:00,78.31,78.31,78.15,78.16,13628.988642509465,56.67,56.67,56.5542,56.5614,13628.9886
2012-05-08 14:20:00,78.16,78.28,78.15,78.27,20767.98269334776,56.5614,56.6483,56.5542,56.641,20767.9827
2012-05-08 14:30:00,78.27,78.46,78.27,78.41,17522.98539751217,56.641,56.7785,56.641,56.7424,17522.9854
2012-05-08 14:40:00,78.43,78.5,78.35,78.39,21200.648999459165,56.7568,56.8075,56.6989,56.7279,21200.649
2012-05-08 14:50:00,78.41,78.52,78.4,78.44,14061.654948620877,56.7424,56.822,56.7351,56.7641,14061.6549
2012-05-08 15:00:00,78.43,78.59,78.38,78.53,29637.64196863169,56.7568,56.8726,56.7207,56.8292,29637.642
2012-05-08 15:10:00,78.53,78.79,78.52,78.79,27366.14386154678,56.8292,57.0174,56.822,57.0174,27366.1439
2012-05-08 15:20:00,78.8,78.9,78.68,78.83,37101.135749053545,57.0246,57.097,56.9378,57.0463,37101.1357
2012-05-08 15:30:00,78.81,78.97,78.75,78.92,35803.136830719304,57.0318,57.1476,56.9884,57.1114,35803.1368
2012-05-08 15:40:00,78.92,78.97,78.78,78.81,42942.1308815576,57.1114,57.1476,57.0101,57.0318,42942.1309
2012-05-08 15:50:00,78.83,78.92,78.8,78.81,85559.76203353163,57.0463,57.1114,57.0246,57.0318,85559.762
2012-05-09 09:30:00,77.92,77.92,77.57,77.8,30502.97458085452,56.3878,56.3878,56.1345,56.3009,30502.9746
2012-05-09 09:40:00,77.79,78.12,77.74,77.9,24445.64629529475,56.2937,56.5325,56.2575,56.3733,24445.6463
2012-05-09 09:50:00,77.89,77.89,77.67,77.84,20659.8161168199,56.3661,56.3661,56.2069,56.3299,20659.8161
2012-05-09 10:00:00,77.8,77.94,77.68,77.72,21416.98215251488,56.3009,56.4022,56.2141,56.243,21416.9822
2012-05-09 10:10:00,77.76,77.86,77.55,77.66,51162.79069767442,56.272,56.3443,56.12,56.1996,51162.7907
2012-05-09 10:20:00,77.65,77.69,77.55,77.63,25959.97836668469,56.1924,56.2213,56.12,56.1779,25959.9784
2012-05-09 10:30:00,77.63,77.78,77.61,77.78,16333.153055705789,56.1779,56.2865,56.1634,56.2865,16333.1531
2012-05-09 10:40:00,77.78,78.06,77.78,77.94,22606.814494321254,56.2865,56.4891,56.2865,56.4022,22606.8145
2012-05-09 10:50:00,77.94,78.13,77.87,78.13,17847.485127095726,56.4022,56.5397,56.3516,56.5397,17847.4851
2012-05-09 11:00:00,78.06,78.15,78.0,78.08,19361.817198485667,56.4891,56.5542,56.4457,56.5036,19361.8172
2012-05-09 11:10:00,78.09,78.49,78.09,78.43,29204.97566252028,56.5108,56.8003,56.5108,56.7568,29204.9757
2012-05-09 11:20:00,78.44,78.62,78.37,78.37,25635.478637101136,56.7641,56.8943,56.7134,56.7134,25635.4786
2012-05-09 11:30:00,78.38,78.44,78.15,78.4,33315.30557057869,56.7207,56.7641,56.5542,56.7351,33315.3056
2012-05-09 11:40:00,78.42,78.49,78.31,78.31,22065.98161168199,56.7496,56.8003,56.67,56.67,22065.9816
2012-05-09 11:50:00,78.31,78.31,78.13,78.13,34937.80421849649,56.67,56.67,56.5397,56.5397,34937.8042
2012-05-09 12:00:00,78.13,78.17,77.95,77.97,62520.28123309897,56.5397,56.5687,56.4095,56.424,62520.2812
2012-05-09 12:10:00,77.94,78.02,77.86,77.98,36776.63601946998,56.4022,56.4601,56.3443,56.4312,36776.636
2012-05-09 12:20:00,77.98,78.01,77.84,77.91,26825.31097890752,56.4312,56.4529,56.3299,56.3805,26825.311
2012-05-09 12:30:00,77.91,77.93,77.81,77.87,25419.145484045428,56.3805,56.395,56.3082,56.3516,25419.1455
2012-05-09 12:40:00,77.88,77.88,77.75,77.79,33639.80530016225,56.3588,56.3588,56.2647,56.2937,33639.8053
2012-05-09 12:50:00,77.81,77.92,77.76,77.89,20443.4829637642,56.3082,56.3878,56.272,56.3661,20443.483
2012-05-09 13:00:00,77.9,78.09,77.89,77.94,22498.6479177934,56.3733,56.5108,56.3661,56.4022,22498.6479
2012-05-09 13:10:00,77.93,77.97,77.88,77.9,34396.97133585722,56.395,56.424,56.3588,56.3733,34396.9713
2012-05-09 13:20:00,77.92,78.17,77.91,78.06,31368.307193077337,56.3878,56.5687,56.3805,56.4891,31368.3072
2012-05-09 13:30:00,78.06,78.14,77.95,77.97,61654.94862087615,56.4891,56.547,56.4095,56.424,61654.9486
2012-05-09 13:40:00,78.02,78.07,77.93,77.93,35586.8036776636,56.4601,56.4963,56.395,56.395,35586.8037
2012-05-09 13:50:00,77.94,78.05,77.81,77.82,57436.45213628988,56.4022,56.4818,56.3082,56.3154,57436.4521
2012-05-09 14:00:00,77.84,77.87,77.69,77.69,56895.61925365062,56.3299,56.3516,56.2213,56.2213,56895.6193
2012-05-09 14:10:00,77.71,77.77,77.57,77.57,60248.78312601406,56.2358,56.2792,56.1345,56.1345,60248.7831
2012-05-09 14:20:00,77.6,77.68,77.53,77.58,64467.27961060032,56.1562,56.2141,56.1055,56.1417,64467.2796
2012-05-09 14:30:00,77.57,77.62,77.47,77.53,61438.61546782044,56.1345,56.1707,56.0621,56.1055,61438.6155
2012-05-09 14:40:00,77.54,77.66,77.51,77.59,26284.478096268253,56.1128,56.1996,56.0911,56.149,26284.4781
2012-05-09 14:50:00,77.59,77.7,77.57,77.6,37858.30178474851,56.149,56.2286,56.1345,56.1562,37858.3018
2012-05-09 15:00:00,77.59,77.65,77.47,77.5,23688.480259599783,56.149,56.1924,56.0621,56.0838,23688.4803
2012-05-09 15:10:00,77.5,77.56,77.41,77.51,48350.45970795024,56.0838,56.1272,56.0187,56.0911,48350.4597
2012-05-09 15:20:00,77.51,77.61,77.3,77.4,82855.59762033532,56.0911,56.1634,55.9391,56.0115,82855.5976
2012-05-09 15:30:00,77.37,77.49,77.31,77.45,50513.7912385073,55.9898,56.0766,55.9463,56.0476,50513.7912
2012-05-09 15:40:00,77.46,77.62,77.42,77.47,73336.93888588426,56.0549,56.1707,56.0259,56.0621,73336.9389
2012-05-09 15:50:00,77.46,77.51,77.15,77.18,205191.99567333693,56.0549,56.0911,55.8305,55.8523,205191.9957
2012-05-10 09:30:00,77.82,77.89,77.58,77.7,33747.9718766901,56.3154,56.3661,56.1417,56.2286,33747.9719
2012-05-10 09:40:00,77.66,77.72,77.21,77.42,61979.44835045971,56.1996,56.243,55.874,56.0259,61979.4484
2012-05-10 09:50:00,77.38,77.51,77.36,77.42,56462.95294753921,55.997,56.0911,55.9825,56.0259,56462.9529
2012-05-10 10:00:00,77.41,77.72,77.37,77.64,22606.814494321254,56.0187,56.243,55.9898,56.1851,22606.8145
2012-05-10 10:10:00,77.65,77.66,77.47,77.52,20335.316387236344,56.1924,56.1996,56.0621,56.0983,20335.3164
2012-05-10 10:20:00,77.53,77.65,77.28,77.32,24229.313142239047,56.1055,56.1924,55.9246,55.9536,24229.3131
2012-05-10 10:30:00,77.32,77.42,77.2,77.37,27582.47701460249,55.9536,56.0259,55.8667,55.9898,27582.477
2012-05-10 10:40:00,77.41,77.48,77.2,77.24,29096.809085992427,56.0187,56.0694,55.8667,55.8957,29096.8091
2012-05-10 10:50:00,77.28,77.3,77.11,77.25,15035.154137371552,55.9246,55.9391,55.8016,55.9029,15035.1541
2012-05-10 11:00:00,77.25,77.28,77.11,77.17,32558.13953488372,55.9029,55.9246,55.8016,55.845,32558.1395
2012-05-10 11:10:00,77.18,77.33,77.15,77.29,36668.46944294213,55.8523,55.9608,55.8305,55.9319,36668.4694
2012-05-10 11:20:00,77.29,77.38,77.24,77.24,22065.98161168199,55.9319,55.997,55.8957,55.8957,22065.9816
2012-05-10 11:30:00,77.24,77.37,77.19,77.33,29204.97566252028,55.8957,55.9898,55.8595,55.9608,29204.9757
2012-05-10 11:40:00,77.35,77.37,77.11,77.15,28988.64250946457,55.9753,55.9898,55.8016,55.8305,28988.6425
2012-05-10 11:50:00,77.12,77.17,76.96,76.99,40237.96646836127,55.8088,55.845,55.6931,55.7148,40237.9665
2012-05-10 12:00:00,76.99,76.99,76.82,76.91,36776.63601946998,55.7148,55.7148,55.5917,55.6569,36776.636
2012-05-10 12:10:00,76.92,77.17,76.83,77.12,32449.972958355866,55.6641,55.845,55.599,55.8088,32449.973
2012-05-10 12:20:00,77.14,77.21,77.01,77.1,16765.819361817197,55.8233,55.874,55.7292,55.7944,16765.8194
2012-05-10 12:30:00,77.09,77.19,77.04,77.17,11141.157382368849,55.7871,55.8595,55.7509,55.845,11141.1574
2012-05-10 12:40:00,77.14,77.22,77.09,77.16,9843.158464034614,55.8233,55.8812,55.7871,55.8378,9843.1585
2012-05-10 12:50:00,77.16,77.28,77.12,77.14,24012.979989183343,55.8378,55.9246,55.8088,55.8233,24012.98
2012-05-10 13:00:00,77.11,77.2,77.07,77.09,32449.972958355866,55.8016,55.8667,55.7727,55.7871,32449.973
2012-05-10 13:10:00,77.09,77.31,77.04,77.24,29745.808545159543,55.7871,55.9463,55.7509,55.8957,29745.8085
2012-05-10 13:20:00,77.21,77.35,77.21,77.33,12330.98972417523,55.874,55.9753,55.874,55.9608,12330.9897
2012-05-10 13:30:00,77.35,77.45,77.29,77.29,15143.320713899404,55.9753,56.0476,55.9319,55.9319,15143.3207
2012-05-10 13:40:00,77.3,77.37,77.26,77.29,13737.155219037317,55.9391,55.9898,55.9102,55.9319,13737.1552
2012-05-10 13:50:00,77.29,77.34,77.17,77.2,10816.657652785289,55.9319,55.968,55.845,55.8667,10816.6577
2012-05-10 14:00:00,77.2,77.24,77.2,77.22,12439.156300703082,55.8667,55.8957,55.8667,55.8812,12439.1563
2012-05-10 14:10:00,77.22,77.32,77.21,77.24,22823.14764737696,55.8812,55.9536,55.874,55.8957,22823.1476
2012-05-10 14:20:00,77.25,77.28,77.21,77.23,16657.652785289345,55.9029,55.9246,55.874,55.8884,16657.6528
2012-05-10 14:30:00,77.21,77.21,77.12,77.14,31368.307193077337,55.874,55.874,55.8088,55.8233,31368.3072
2012-05-10 14:40:00,77.12,77.16,77.05,77.05,27906.97674418605,55.8088,55.8378,55.7582,55.7582,27906.9767
2012-05-10 14:50:00,77.03,77.06,76.98,76.99,29637.64196863169,55.7437,55.7654,55.7075,55.7148,29637.642
2012-05-10 15:00:00,76.99,77.1,76.99,77.04,41211.46565711195,55.7148,55.7944,55.7148,55.7509,41211.4657
2012-05-10 15:10:00,77.04,77.04,76.94,76.96,55056.78745267712,55.7509,55.7509,55.6786,55.6931,55056.7875
2012-05-10 15:20:00,76.96,77.02,76.86,76.96,69767.44186046511,55.6931,55.7365,55.6207,55.6931,69767.4419
2012-05-10 15:30:00,76.98,76.98,76.89,76.92,59924.2833964305,55.7075,55.7075,55.6424,55.6641,59924.2834
2012-05-10 15:40:00,76.93,76.96,76.74,76.88,76798.26933477556,55.6713,55.6931,55.5338,55.6352,76798.2693
2012-05-10 15:50:00,76.88,76.89,76.66,76.77,132287.7230935641,55.6352,55.6424,55.476,55.5556,132287.7231
2012-05-11 09:30:00,76.39,76.63,76.29,76.56,43699.29691725257,55.2806,55.4542,55.2082,55.4036,43699.2969
2012-05-11 09:40:00,76.56,76.66,76.49,76.66,31151.974040021632,55.4036,55.476,55.3529,55.476,31151.974
2012-05-11 09:50:00,76.66,76.72,76.6,76.69,27798.8101676582,55.476,55.5194,55.4325,55.4977,27798.8102
2012-05-11 10:00:00,76.72,76.88,76.55,76.55,70849.10762574364,55.5194,55.6352,55.3963,55.3963,70849.1076
2012-05-11 10:10:00,76.59,76.75,76.53,76.64,54191.454840454295,55.4253,55.5411,55.3819,55.4615,54191.4548
2012-05-11 10:20:00,76.63,76.74,76.59,76.64,31476.4737696052,55.4542,55.5338,55.4253,55.4615,31476.4738
2012-05-11 10:30:00,76.64,76.94,76.63,76.92,45538.128718226064,55.4615,55.6786,55.4542,55.6641,45538.1287
2012-05-11 10:40:00,76.96,77.04,76.88,77.04,39264.4672796106,55.6931,55.7509,55.6352,55.7509,39264.4673
2012-05-11 10:50:00,77.01,77.07,76.94,77.02,20984.31584640346,55.7292,55.7727,55.6786,55.7365,20984.3158
2012-05-11 11:00:00,77.05,77.22,77.02,77.22,51379.12385073013,55.7582,55.8812,55.7365,55.8812,51379.1239
2012-05-11 11:10:00,77.2,77.28,77.13,77.22,30394.808004326664,55.8667,55.9246,55.8161,55.8812,30394.808
2012-05-11 11:20:00,77.22,77.25,77.15,77.18,21092.48242293132,55.8812,55.9029,55.8305,55.8523,21092.4824
2012-05-11 11:30:00,77.2,77.46,77.2,77.39,29529.47539210384,55.8667,56.0549,55.8667,56.0042,29529.4754
2012-05-11 11:40:00,77.41,77.45,77.29,77.45,27257.97728501893,56.0187,56.0476,55.9319,56.0476,27257.9773
2012-05-11 11:50:00,77.45,77.51,77.39,77.51,10059.491617090318,56.0476,56.0911,56.0042,56.0911,10059.4916
2012-05-11 12:00:00,77.51,77.56,77.45,77.47,15467.820443482964,56.0911,56.1272,56.0476,56.0621,15467.8204
2012-05-11 12:10:00,77.44,77.44,77.29,77.32,13953.488372093025,56.0404,56.0404,55.9319,55.9536,13953.4884
2012-05-11 12:20:00,77.33,77.38,77.3,77.36,7030.8274743104375,55.9608,55.997,55.9391,55.9825,7030.8275
2012-05-11 12:30:00,77.36,77.41,77.35,77.41,13196.322336398052,55.9825,56.0187,55.9753,56.0187,13196.3223
2012-05-11 12:40:00,77.41,77.42,77.33,77.38,21741.48188209843,56.0187,56.0259,55.9608,55.997,21741.4819
2012-05-11 12:50:00,77.37,77.38,77.23,77.23,12871.822606814494,55.9898,55.997,55.8884,55.8884,12871.8226
2012-05-11 13:00:00,77.26,77.26,77.19,77.19,17522.98539751217,55.9102,55.9102,55.8595,55.8595,17522.9854
2012-05-11 13:10:00,77.18,77.2,77.1,77.14,9410.4921579232,55.8523,55.8667,55.7944,55.8233,9410.4922
2012-05-11 13:20:00,77.13,77.17,77.1,77.13,8653.32612222823,55.8161,55.845,55.7944,55.8161,8653.3261
2012-05-11 13:30:00,77.17,77.29,77.1,77.1,20335.316387236344,55.845,55.9319,55.7944,55.7944,20335.3164
2012-05-11 13:40:00,77.11,77.14,77.04,77.1,12114.656571119524,55.8016,55.8233,55.7509,55.7944,12114.6566
2012-05-11 13:50:00,77.1,77.19,77.08,77.12,10383.991346673878,55.7944,55.8595,55.7799,55.8088,10383.9913
2012-05-11 14:00:00,77.14,77.14,77.03,77.08,11790.156841535963,55.8233,55.8233,55.7437,55.7799,11790.1568
2012-05-11 14:10:00,77.09,77.21,77.08,77.19,12871.822606814494,55.7871,55.874,55.7799,55.8595,12871.8226
2012-05-11 14:20:00,77.19,77.19,77.08,77.12,11681.990265008111,55.8595,55.8595,55.7799,55.8088,11681.9903
2012-05-11 14:30:00,77.12,77.15,77.07,77.1,18820.984315846403,55.8088,55.8305,55.7727,55.7944,18820.9843
2012-05-11 14:40:00,77.1,77.14,77.02,77.12,8112.493239588966,55.7944,55.8233,55.7365,55.8088,8112.4932
2012-05-11 14:50:00,77.08,77.1,77.01,77.04,11357.490535424551,55.7799,55.7944,55.7292,55.7509,11357.4905
2012-05-11 15:00:00,77.05,77.08,76.89,76.97,15900.486749594374,55.7582,55.7799,55.6424,55.7003,15900.4867
2012-05-11 15:10:00,76.96,77.0,76.93,76.97,16657.652785289345,55.6931,55.722,55.6713,55.7003,16657.6528
2012-05-11 15:20:00,76.96,77.04,76.92,76.99,19902.65008112493,55.6931,55.7509,55.6641,55.7148,19902.6501
2012-05-11 15:30:00,76.99,77.01,76.93,76.96,22390.48134126555,55.7148,55.7292,55.6713,55.6931,22390.4813
2012-05-11 15:40:00,76.98,76.98,76.84,76.92,44240.12979989183,55.7075,55.7075,55.6062,55.6641,44240.1298
2012-05-11 15:50:00,76.94,76.95,76.84,76.88,72904.27257977285,55.6786,55.6858,55.6062,55.6352,72904.2726
2012-05-14 09:30:00,76.3,76.3,75.84,75.95,44023.79664683613,55.2154,55.2154,54.8825,54.9622,44023.7966
2012-05-14 09:40:00,75.96,76.2,75.86,75.98,39156.30070308274,54.9694,55.1431,54.897,54.9839,39156.3007
2012-05-14 09:50:00,75.98,76.39,75.98,76.27,35045.97079502434,54.9839,55.2806,54.9839,55.1937,35045.9708
2012-05-14 10:00:00,76.23,76.35,76.18,76.21,56787.45267712277,55.1648,55.2516,55.1286,55.1503,56787.4527
2012-05-14 10:10:00,76.23,76.32,76.13,76.29,10600.324499729582,55.1648,55.2299,55.0924,55.2082,10600.3245
2012-05-14 10:20:00,76.24,76.39,76.2,76.28,13628.988642509465,55.172,55.2806,55.1431,55.201,13628.9886
2012-05-14 10:30:00,76.31,76.65,76.31,76.62,23580.31368307193,55.2227,55.4687,55.2227,55.447,23580.3137
2012-05-14 10:40:00,76.6,76.74,76.56,76.74,44780.9626825311,55.4325,55.5338,55.4036,55.5338,44780.9627
2012-05-14 10:50:00,76.74,76.9,76.64,76.67,11249.3239588967,55.5338,55.6496,55.4615,55.4832,11249.324
2012-05-14 11:00:00,76.64,76.79,76.64,76.72,20443.4829637642,55.4615,55.57,55.4615,55.5194,20443.483
2012-05-14 11:10:00,76.72,76.78,76.69,76.72,17631.15197404002,55.5194,55.5628,55.4977,55.5194,17631.152
2012-05-14 11:20:00,76.72,77.0,76.72,76.95,24986.47917793402,55.5194,55.722,55.5194,55.6858,24986.4792
2012-05-14 11:30:00,76.91,76.98,76.84,76.92,11032.990805840996,55.6569,55.7075,55.6062,55.6641,11032.9908
2012-05-14 11:40:00,76.93,76.96,76.85,76.91,24445.64629529475,55.6713,55.6931,55.6134,55.6569,24445.6463
2012-05-14 11:50:00,76.91,77.02,76.88,76.99,11357.490535424551,55.6569,55.7365,55.6352,55.7148,11357.4905
2012-05-14 12:00:00,76.99,77.01,76.9,76.95,48350.45970795024,55.7148,55.7292,55.6496,55.6858,48350.4597
2012-05-14 12:10:00,76.96,77.04,76.95,77.01,12871.822606814494,55.6931,55.7509,55.6858,55.7292,12871.8226
2012-05-14 12:20:00,77.0,77.14,77.0,77.09,12114.656571119524,55.722,55.8233,55.722,55.7871,12114.6566
2012-05-14 12:30:00,77.09,77.13,77.05,77.1,29853.9751216874,55.7871,55.8161,55.7582,55.7944,29853.9751
2012-05-14 12:40:00,77.09,77.2,77.09,77.18,12547.322877230936,55.7871,55.8667,55.7871,55.8523,12547.3229
2012-05-14 12:50:00,77.17,77.2,77.12,77.14,8869.659275283937,55.845,55.8667,55.8088,55.8233,8869.6593
2012-05-14 13:00:00,77.15,77.2,77.15,77.18,9734.99188750676,55.8305,55.8667,55.8305,55.8523,9734.9919
2012-05-14 13:10:00,77.17,77.17,77.03,77.03,16873.98593834505,55.845,55.845,55.7437,55.7437,16873.9859
2012-05-14 13:20:00,77.03,77.03,76.94,76.98,11357.490535424551,55.7437,55.7437,55.6786,55.7075,11357.4905
2012-05-14 13:30:00,76.97,77.18,76.97,77.15,26717.144402379665,55.7003,55.8523,55.7003,55.8305,26717.1444
2012-05-14 13:40:00,77.15,77.17,77.1,77.17,16982.152514872905,55.8305,55.845,55.7944,55.845,16982.1525
2012-05-14 13:50:00,77.17,77.34,77.17,77.26,18388.31800973499,55.845,55.968,55.845,55.9102,18388.318
2012-05-14 14:00:00,77.25,77.35,77.23,77.34,24661.97944835046,55.9029,55.9753,55.8884,55.968,24661.9794
2012-05-14 14:10:00,77.34,77.37,77.2,77.22,20118.98323418064,55.968,55.9898,55.8667,55.8812,20118.9832
2012-05-14 14:20:00,77.22,77.27,77.19,77.2,17522.98539751217,55.8812,55.9174,55.8595,55.8667,17522.9854
2012-05-14 14:30:00,77.2,77.22,77.15,77.19,38507.30124391563,55.8667,55.8812,55.8305,55.8595,38507.3012
2012-05-14 14:40:00,77.18,77.21,77.06,77.06,15792.320173066522,55.8523,55.874,55.7654,55.7654,15792.3202
2012-05-14 14:50:00,77.06,77.11,76.96,76.98,18063.81828015144,55.7654,55.8016,55.6931,55.7075,18063.8183
2012-05-14 15:00:00,76.96,76.98,76.84,76.95,28231.47647376961,55.6931,55.7075,55.6062,55.6858,28231.4765
2012-05-14 15:10:00,76.96,76.97,76.83,76.84,19686.316928069227,55.6931,55.7003,55.599,55.6062,19686.3169
2012-05-14 15:20:00,76.84,76.84,76.72,76.72,22606.814494321254,55.6062,55.6062,55.5194,55.5194,22606.8145
2012-05-14 15:30:00,76.72,76.82,76.71,76.75,32017.306652244457,55.5194,55.5917,55.5121,55.5411,32017.3067
2012-05-14 15:40:00,76.74,76.78,76.62,76.68,43050.29745808545,55.5338,55.5628,55.447,55.4904,43050.2975
2012-05-14 15:50:00,76.68,76.72,76.58,76.6,93780.42184964844,55.4904,55.5194,55.4181,55.4325,93780.4218
2012-05-15 09:30:00,76.56,76.69,76.35,76.56,22823.14764737696,55.4036,55.4977,55.2516,55.4036,22823.1476
2012-05-15 09:40:00,76.55,76.66,76.45,76.58,22931.31422390481,55.3963,55.476,55.324,55.4181,22931.3142
2012-05-15 09:50:00,76.59,76.87,76.55,76.68,27041.64413196322,55.4253,55.6279,55.3963,55.4904,27041.6441
2012-05-15 10:00:00,76.72,76.88,76.61,76.77,18388.31800973499,55.5194,55.6352,55.4398,55.5556,18388.318
2012-05-15 10:10:00,76.72,76.76,76.53,76.59,10492.15792320173,55.5194,55.5483,55.3819,55.4253,10492.1579
2012-05-15 10:20:00,76.61,76.75,76.61,76.72,11141.157382368849,55.4398,55.5411,55.4398,55.5194,11141.1574
2012-05-15 10:30:00,76.72,76.72,76.46,76.51,13412.655489453758,55.5194,55.5194,55.3312,55.3674,13412.6555
2012-05-15 10:40:00,76.52,76.63,76.38,76.42,14710.654407787992,55.3746,55.4542,55.2733,55.3023,14710.6544
2012-05-15 10:50:00,76.39,76.41,76.27,76.34,16224.986479177933,55.2806,55.295,55.1937,55.2444,16224.9865
2012-05-15 11:00:00,76.31,76.31,76.17,76.24,19469.98377501352,55.2227,55.2227,55.1214,55.172,19469.9838
2012-05-15 11:10:00,76.23,76.24,76.04,76.12,22282.314764737694,55.1648,55.172,55.0273,55.0852,22282.3148
2012-05-15 11:20:00,76.12,76.23,76.1,76.15,10708.491076257436,55.0852,55.1648,55.0707,55.1069,10708.4911
2012-05-15 11:30:00,76.15,76.34,76.11,76.3,21200.648999459165,55.1069,55.2444,55.0779,55.2154,21200.649
2012-05-15 11:40:00,76.3,76.65,76.25,76.6,17631.15197404002,55.2154,55.4687,55.1793,55.4325,17631.152
2012-05-15 11:50:00,76.6,76.67,76.59,76.62,7247.160627366144,55.4325,55.4832,55.4253,55.447,7247.1606
2012-05-15 12:00:00,76.61,76.74,76.52,76.71,24229.313142239047,55.4398,55.5338,55.3746,55.5121,24229.3131
2012-05-15 12:10:00,76.72,76.72,76.63,76.64,10383.991346673878,55.5194,55.5194,55.4542,55.4615,10383.9913
2012-05-15 12:20:00,76.65,76.67,76.5,76.54,12871.822606814494,55.4687,55.4832,55.3602,55.3891,12871.8226
2012-05-15 12:30:00,76.51,76.6,76.44,76.59,9734.99188750676,55.3674,55.4325,55.3167,55.4253,9734.9919
2012-05-15 12:40:00,76.58,76.59,76.51,76.53,3893.996755002704,55.4181,55.4253,55.3674,55.3819,3893.9968
2012-05-15 12:50:00,76.52,76.52,76.34,76.36,7463.49378042185,55.3746,55.3746,55.2444,55.2589,7463.4938
2012-05-15 13:00:00,76.37,76.48,76.37,76.46,18388.31800973499,55.2661,55.3457,55.2661,55.3312,18388.318
2012-05-15 13:10:00,76.46,76.52,76.43,76.47,8977.82585181179,55.3312,55.3746,55.3095,55.3385,8977.8259
2012-05-15 13:20:00,76.44,76.59,76.42,76.51,4651.162790697675,55.3167,55.4253,55.3023,55.3674,4651.1628
2012-05-15 13:30:00,76.49,76.5,76.3,76.35,7463.49378042185,55.3529,55.3602,55.2154,55.2516,7463.4938
2012-05-15 13:40:00,76.35,76.36,76.25,76.27,12114.656571119524,55.2516,55.2589,55.1793,55.1937,12114.6566
2012-05-15 13:50:00,76.27,76.28,76.12,76.13,9410.4921579232,55.1937,55.201,55.0852,55.0924,9410.4922
2012-05-15 14:00:00,76.14,76.24,76.1,76.14,14926.9875608437,55.0996,55.172,55.0707,55.0996,14926.9876
2012-05-15 14:10:00,76.15,76.26,76.12,76.2,13520.82206598161,55.1069,55.1865,55.0852,55.1431,13520.8221
2012-05-15 14:20:00,76.18,76.26,76.17,76.25,17847.485127095726,55.1286,55.1865,55.1214,55.1793,17847.4851
2012-05-15 14:30:00,76.25,76.32,76.06,76.06,11898.323418063816,55.1793,55.2299,55.0418,55.0418,11898.3234
2012-05-15 14:40:00,76.06,76.1,75.99,76.04,14494.321254732287,55.0418,55.0707,54.9911,55.0273,14494.3213
2012-05-15 14:50:00,76.04,76.04,75.86,75.89,36992.969172525685,55.0273,55.0273,54.897,54.9187,36992.9692
2012-05-15 15:00:00,75.87,75.88,75.77,75.78,26068.14494321255,54.9043,54.9115,54.8319,54.8391,26068.1449
2012-05-15 15:10:00,75.77,75.83,75.58,75.66,29421.308815575987,54.8319,54.8753,54.6944,54.7523,29421.3088
2012-05-15 15:20:00,75.67,75.68,75.49,75.53,23472.14710654408,54.7595,54.7668,54.6293,54.6582,23472.1471
2012-05-15 15:30:00,75.53,75.72,75.53,75.72,24445.64629529475,54.6582,54.7957,54.6582,54.7957,24445.6463
2012-05-15 15:40:00,75.71,75.92,75.56,75.64,50730.12439156301,54.7885,54.9404,54.6799,54.7378,50730.1244
2012-05-15 15:50:00,75.63,75.85,75.6,75.74,94537.58788534344,54.7306,54.8898,54.7089,54.8102,94537.5879
2012-05-16 09:30:00,76.17,76.17,75.76,76.02,35045.97079502434,55.1214,55.1214,54.8247,55.0128,35045.9708
2012-05-16 09:40:00,76.03,76.23,75.86,76.23,14818.820984315846,55.02,55.1648,54.897,55.1648,14818.821
2012-05-16 09:50:00,76.23,76.47,76.21,76.39,25310.978907517576,55.1648,55.3385,55.1503,55.2806,25310.9789
2012-05-16 10:00:00,76.39,76.47,76.23,76.27,10708.491076257436,55.2806,55.3385,55.1648,55.1937,10708.4911
2012-05-16 10:10:00,76.29,76.34,76.22,76.3,18280.15143320714,55.2082,55.2444,55.1575,55.2154,18280.1514
2012-05-16 10:20:00,76.27,76.32,76.04,76.04,31260.140616549485,55.1937,55.2299,55.0273,55.0273,31260.1406
2012-05-16 10:30:00,76.03,76.2,75.96,75.96,18496.484586262843,55.02,55.1431,54.9694,54.9694,18496.4846
2012-05-16 10:40:00,75.96,75.97,75.84,75.84,18171.98485667929,54.9694,54.9766,54.8825,54.8825,18171.9849
2012-05-16 10:50:00,75.86,75.87,75.6,75.61,25527.312060573284,54.897,54.9043,54.7089,54.7161,25527.3121
2012-05-16 11:00:00,75.6,75.77,75.47,75.63,34937.80421849649,54.7089,54.8319,54.6148,54.7306,34937.8042
2012-05-16 11:10:00,75.63,75.78,75.6,75.76,71606.27366143861,54.7306,54.8391,54.7089,54.8247,71606.2737
2012-05-16 11:20:00,75.77,75.77,75.61,75.71,19578.15035154137,54.8319,54.8319,54.7161,54.7885,19578.1504
2012-05-16 11:30:00,75.71,75.84,75.68,75.75,9626.825310978908,54.7885,54.8825,54.7668,54.8174,9626.8253
2012-05-16 11:40:00,75.74,75.78,75.66,75.76,13953.488372093025,54.8102,54.8391,54.7523,54.8247,13953.4884
2012-05-16 11:50:00,75.77,75.89,75.77,75.86,7463.49378042185,54.8319,54.9187,54.8319,54.897,7463.4938
2012-05-16 12:00:00,75.82,75.82,75.66,75.74,6165.494862087615,54.8681,54.8681,54.7523,54.8102,6165.4949
2012-05-16 12:10:00,75.74,75.85,75.73,75.74,6489.994591671173,54.8102,54.8898,54.8029,54.8102,6489.9946
2012-05-16 12:20:00,75.74,75.74,75.49,75.54,20010.816657652784,54.8102,54.8102,54.6293,54.6655,20010.8167
2012-05-16 12:30:00,75.56,75.66,75.54,75.54,8328.826392644673,54.6799,54.7523,54.6655,54.6655,8328.8264
2012-05-16 12:40:00,75.54,75.57,75.4,75.42,33856.13845321796,54.6655,54.6872,54.5641,54.5786,33856.1385
2012-05-16 12:50:00,75.46,75.49,75.3,75.38,22065.98161168199,54.6076,54.6293,54.4918,54.5497,22065.9816
2012-05-16 13:00:00,75.35,75.37,75.26,75.33,12655.489453758788,54.528,54.5424,54.4628,54.5135,12655.4895
2012-05-16 13:10:00,75.32,75.4,75.29,75.36,9951.325040562466,54.5062,54.5641,54.4845,54.5352,9951.325
2012-05-16 13:20:00,75.35,75.35,75.23,75.26,12006.489994591671,54.528,54.528,54.4411,54.4628,12006.49
2012-05-16 13:30:00,75.25,75.25,75.1,75.11,12330.98972417523,54.4556,54.4556,54.347,54.3543,12330.9897
2012-05-16 13:40:00,75.12,75.26,75.07,75.19,42833.96430502975,54.3615,54.4628,54.3253,54.4122,42833.9643
2012-05-16 13:50:00,75.19,75.28,75.11,75.25,16549.486208761493,54.4122,54.4773,54.3543,54.4556,16549.4862
2012-05-16 14:00:00,75.25,75.45,75.22,75.27,38399.13466738778,54.4556,54.6003,54.4339,54.4701,38399.1347
2012-05-16 14:10:00,75.25,75.27,75.1,75.27,29204.97566252028,54.4556,54.4701,54.347,54.4701,29204.9757
2012-05-16 14:20:00,75.26,75.35,75.13,75.18,13628.988642509465,54.4628,54.528,54.3687,54.4049,13628.9886
2012-05-16 14:30:00,75.18,75.24,75.05,75.12,16657.652785289345,54.4049,54.4484,54.3109,54.3615,16657.6528
2012-05-16 14:40:00,75.11,75.26,75.09,75.22,31151.974040021632,54.3543,54.4628,54.3398,54.4339,31151.974
2012-05-16 14:50:00,75.25,75.37,75.16,75.31,15251.487290427258,54.4556,54.5424,54.3905,54.499,15251.4873
2012-05-16 15:00:00,75.3,75.33,75.21,75.25,16333.153055705789,54.4918,54.5135,54.4266,54.4556,16333.1531
2012-05-16 15:10:00,75.23,75.23,75.11,75.17,31476.4737696052,54.4411,54.4411,54.3543,54.3977,31476.4738
2012-05-16 15:20:00,75.16,75.18,74.98,74.98,42725.79772850189,54.3905,54.4049,54.2602,54.2602,42725.7977
2012-05-16 15:30:00,75.0,75.16,74.96,75.1,33964.30502974581,54.2747,54.3905,54.2457,54.347,33964.305
2012-05-16 15:40:00,75.1,75.14,75.0,75.02,32125.47322877231,54.347,54.376,54.2747,54.2891,32125.4732
2012-05-16 15:50:00,75.03,75.06,74.9,74.9,98647.91779340184,54.2964,54.3181,54.2023,54.2023,98647.9178
2012-05-17 09:30:00,75.0,75.25,74.61,74.71,35694.97025419145,54.2747,54.4556,53.9924,54.0648,35694.9703
2012-05-17 09:40:00,74.63,74.74,74.61,74.68,21092.48242293132,54.0069,54.0865,53.9924,54.0431,21092.4824
2012-05-17 09:50:00,74.64,74.76,74.59,74.59,55922.12006489994,54.0142,54.101,53.978,53.978,55922.1201
2012-05-17 10:00:00,74.59,74.59,74.22,74.58,36019.469983775016,53.978,53.978,53.7102,53.9707,36019.47
2012-05-17 10:10:00,74.58,74.65,74.47,74.56,42509.46457544619,53.9707,54.0214,53.8911,53.9563,42509.4646
2012-05-17 10:20:00,74.57,74.59,74.26,74.45,19253.65062195781,53.9635,53.978,53.7392,53.8767,19253.6506
2012-05-17 10:30:00,74.45,74.49,74.27,74.49,26284.478096268253,53.8767,53.9056,53.7464,53.9056,26284.4781
2012-05-17 10:40:00,74.49,74.56,74.38,74.41,26068.14494321255,53.9056,53.9563,53.826,53.8477,26068.1449
2012-05-17 10:50:00,74.38,74.61,74.33,74.51,28988.64250946457,53.826,53.9924,53.7898,53.9201,28988.6425
2012-05-17 11:00:00,74.49,74.65,74.46,74.48,34613.30448891292,53.9056,54.0214,53.8839,53.8984,34613.3045
2012-05-17 11:10:00,74.51,74.56,74.27,74.37,39913.46673877772,53.9201,53.9563,53.7464,53.8188,39913.4667
2012-05-17 11:20:00,74.38,74.38,74.19,74.24,15143.320713899404,53.826,53.826,53.6885,53.7247,15143.3207
2012-05-17 11:30:00,74.24,74.27,74.03,74.12,40670.63277447269,53.7247,53.7464,53.5727,53.6379,40670.6328
2012-05-17 11:40:00,74.14,74.18,74.04,74.15,12006.489994591671,53.6523,53.6813,53.58,53.6596,12006.49
2012-05-17 11:50:00,74.16,74.16,73.95,73.97,28123.30989724175,53.6668,53.6668,53.5148,53.5293,28123.3099
2012-05-17 12:00:00,73.98,73.98,73.5,73.56,21525.148729042725,53.5365,53.5365,53.1892,53.2326,21525.1487
2012-05-17 12:10:00,73.55,73.61,73.5,73.61,14710.654407787992,53.2254,53.2688,53.1892,53.2688,14710.6544
2012-05-17 12:20:00,73.62,73.83,73.59,73.72,13520.82206598161,53.276,53.428,53.2543,53.3484,13520.8221
2012-05-17 12:30:00,73.71,73.71,73.64,73.69,7571.660356949702,53.3411,53.3411,53.2905,53.3267,7571.6604
2012-05-17 12:40:00,73.69,73.89,73.69,73.82,12006.489994591671,53.3267,53.4714,53.3267,53.4208,12006.49
2012-05-17 12:50:00,73.83,73.86,73.75,73.8,16657.652785289345,53.428,53.4497,53.3701,53.4063,16657.6528
2012-05-17 13:00:00,73.78,74.02,73.78,74.0,17955.65170362358,53.3918,53.5655,53.3918,53.551,17955.6517
2012-05-17 13:10:00,74.0,74.06,73.88,73.98,31260.140616549485,53.551,53.5944,53.4642,53.5365,31260.1406
2012-05-17 13:20:00,73.97,73.98,73.81,73.81,12114.656571119524,53.5293,53.5365,53.4135,53.4135,12114.6566
2012-05-17 13:30:00,73.78,73.81,73.63,73.67,16765.819361817197,53.3918,53.4135,53.2833,53.3122,16765.8194
2012-05-17 13:40:00,73.68,73.7,73.54,73.54,15575.987020010816,53.3194,53.3339,53.2181,53.2181,15575.987
2012-05-17 13:50:00,73.54,73.73,73.5,73.68,20010.816657652784,53.2181,53.3556,53.1892,53.3194,20010.8167
2012-05-17 14:00:00,73.65,73.74,73.6,73.65,16441.31963223364,53.2977,53.3629,53.2615,53.2977,16441.3196
2012-05-17 14:10:00,73.66,73.68,73.58,73.6,9951.325040562466,53.305,53.3194,53.2471,53.2615,9951.325
2012-05-17 14:20:00,73.61,73.79,73.61,73.63,13304.488912925906,53.2688,53.399,53.2688,53.2833,13304.4889
2012-05-17 14:30:00,73.63,73.65,73.49,73.56,10924.824229313142,53.2833,53.2977,53.1819,53.2326,10924.8242
2012-05-17 14:40:00,73.53,73.62,73.51,73.56,20227.14981070849,53.2109,53.276,53.1964,53.2326,20227.1498
2012-05-17 14:50:00,73.57,73.73,73.53,73.67,30611.141157382368,53.2398,53.3556,53.2109,53.3122,30611.1412
2012-05-17 15:00:00,73.67,73.78,73.51,73.52,18171.98485667929,53.3122,53.3918,53.1964,53.2037,18171.9849
2012-05-17 15:10:00,73.5,73.66,73.5,73.63,58301.78474851271,53.1892,53.305,53.1892,53.2833,58301.7847
2012-05-17 15:20:00,73.64,73.73,73.61,73.65,41427.79881016766,53.2905,53.3556,53.2688,53.2977,41427.7988
2012-05-17 15:30:00,73.65,73.66,73.42,73.46,53758.788534342886,53.2977,53.305,53.1313,53.1602,53758.7885
2012-05-17 15:40:00,73.46,73.51,73.31,73.51,69442.94213088155,53.1602,53.1964,53.0517,53.1964,69442.9421
2012-05-17 15:50:00,73.51,73.55,73.38,73.4,157706.8685776095,53.1964,53.2254,53.1023,53.1168,157706.8686
2012-05-18 09:30:00,73.7,73.77,73.53,73.77,201081.6657652785,53.3339,53.3846,53.2109,53.3846,201081.6658
2012-05-18 09:40:00,73.77,73.89,73.71,73.83,25310.978907517576,53.3846,53.4714,53.3411,53.428,25310.9789
2012-05-18 09:50:00,73.84,73.89,73.48,73.48,33098.972417522986,53.4352,53.4714,53.1747,53.1747,33098.9724
2012-05-18 10:00:00,73.43,73.43,73.22,73.27,22931.31422390481,53.1385,53.1385,52.9866,53.0227,22931.3142
2012-05-18 10:10:00,73.26,73.52,73.16,73.34,77014.60248783126,53.0155,53.2037,52.9431,53.0734,77014.6025
2012-05-18 10:20:00,73.35,73.35,73.23,73.28,40454.29962141698,53.0806,53.0806,52.9938,53.03,40454.2996
2012-05-18 10:30:00,73.29,73.44,73.22,73.4,68469.44294213087,53.0372,53.1458,52.9866,53.1168,68469.4429
2012-05-18 10:40:00,73.41,73.63,73.33,73.61,17414.818820984314,53.1241,53.2833,53.0662,53.2688,17414.8188
2012-05-18 10:50:00,73.61,73.75,73.57,73.61,13737.155219037317,53.2688,53.3701,53.2398,53.2688,13737.1552
2012-05-18 11:00:00,73.62,73.65,73.49,73.54,25419.145484045428,53.276,53.2977,53.1819,53.2181,25419.1455
2012-05-18 11:10:00,73.53,73.61,73.49,73.55,15359.65386695511,53.2109,53.2688,53.1819,53.2254,15359.6539
2012-05-18 11:20:00,73.54,73.54,73.39,73.41,10383.991346673878,53.2181,53.2181,53.1096,53.1241,10383.9913
2012-05-18 11:30:00,73.41,73.47,73.25,73.32,23796.646836127635,53.1241,53.1675,53.0083,53.0589,23796.6468
2012-05-18 11:40:00,73.32,73.41,73.19,73.25,24121.146565711195,53.0589,53.1241,52.9648,53.0083,24121.1466
2012-05-18 11:50:00,73.18,73.21,72.96,73.03,36452.13628988642,52.9576,52.9793,52.7984,52.8491,36452.1363
2012-05-18 12:00:00,73.03,73.16,72.9,72.95,28772.30935640887,52.8491,52.9431,52.755,52.7912,28772.3094
2012-05-18 12:10:00,72.95,73.03,72.87,72.92,14818.820984315846,52.7912,52.8491,52.7333,52.7695,14818.821
2012-05-18 12:20:00,72.91,73.12,72.89,73.09,14061.654948620877,52.7622,52.9142,52.7477,52.8925,14061.6549
2012-05-18 12:30:00,73.1,73.2,73.07,73.19,12439.156300703082,52.8997,52.9721,52.878,52.9648,12439.1563
2012-05-18 12:40:00,73.2,73.28,73.19,73.24,8653.32612222823,52.9721,53.03,52.9648,53.001,8653.3261
2012-05-18 12:50:00,73.25,73.25,73.09,73.13,7030.8274743104375,53.0083,53.0083,52.8925,52.9214,7030.8275
2012-05-18 13:00:00,73.13,73.13,73.04,73.04,3677.6636019469984,52.9214,52.9214,52.8563,52.8563,3677.6636
2012-05-18 13:10:00,73.03,73.16,73.03,73.12,7679.826933477555,52.8491,52.9431,52.8491,52.9142,7679.8269
2012-05-18 13:20:00,73.11,73.12,73.0,73.05,8869.659275283937,52.907,52.9142,52.8273,52.8635,8869.6593
2012-05-18 13:30:00,73.04,73.09,72.95,72.95,5949.161709031909,52.8563,52.8925,52.7912,52.7912,5949.1617
2012-05-18 13:40:00,72.94,72.96,72.76,72.78,29962.14169821525,52.7839,52.7984,52.6537,52.6681,29962.1417
2012-05-18 13:50:00,72.8,72.82,72.49,72.49,47376.960519199565,52.6826,52.6971,52.4583,52.4583,47376.9605
2012-05-18 14:00:00,72.51,72.51,72.34,72.37,40454.29962141698,52.4728,52.4728,52.3497,52.3714,40454.2996
2012-05-18 14:10:00,72.37,72.55,72.35,72.42,23580.31368307193,52.3714,52.5017,52.357,52.4076,23580.3137
2012-05-18 14:20:00,72.42,72.43,72.32,72.43,15900.486749594374,52.4076,52.4149,52.3353,52.4149,15900.4867
2012-05-18 14:30:00,72.45,72.51,72.34,72.43,8869.659275283937,52.4293,52.4728,52.3497,52.4149,8869.6593
2012-05-18 14:40:00,72.38,72.39,72.17,72.3,48458.626284478094,52.3787,52.3859,52.2267,52.3208,48458.6263
2012-05-18 14:50:00,72.3,72.31,72.19,72.21,30611.141157382368,52.3208,52.328,52.2412,52.2557,30611.1412
2012-05-18 15:00:00,72.19,72.32,72.13,72.28,33856.13845321796,52.2412,52.3353,52.1978,52.3063,33856.1385
2012-05-18 15:10:00,72.33,72.45,72.32,72.38,31800.97349918875,52.3425,52.4293,52.3353,52.3787,31800.9735
2012-05-18 15:20:00,72.38,72.38,72.16,72.16,45970.79502433748,52.3787,52.3787,52.2195,52.2195,45970.795
2012-05-18 15:30:00,72.16,72.19,71.9,71.9,126771.2276906436,52.2195,52.2412,52.0313,52.0313,126771.2277
2012-05-18 15:40:00,71.9,72.06,71.82,71.88,150459.70795024338,52.0313,52.1471,51.9734,52.0168,150459.708
2012-05-18 15:50:00,71.87,71.97,71.72,71.93,239372.63385613845,52.0096,52.082,51.9011,52.053,239372.6339
2012-05-21 09:30:00,72.22,73.04,71.96,72.92,51595.45700378583,52.2629,52.8563,52.0747,52.7695,51595.457
2012-05-21 09:40:00,72.99,73.17,72.85,73.08,91184.42401298,52.8201,52.9504,52.7188,52.8852,91184.424
2012-05-21 09:50:00,73.1,73.1,72.8,73.08,46511.62790697674,52.8997,52.8997,52.6826,52.8852,46511.6279
2012-05-21 10:00:00,73.12,73.18,72.81,73.08,63710.11357490535,52.9142,52.9576,52.6899,52.8852,63710.1136
2012-05-21 10:10:00,73.11,73.19,72.89,73.18,56030.2866414278,52.907,52.9648,52.7477,52.9576,56030.2866
2012-05-21 10:20:00,73.16,73.34,73.16,73.28,47917.79340183883,52.9431,53.0734,52.9431,53.03,47917.7934
2012-05-21 10:30:00,73.29,73.55,73.29,73.47,52136.2898864251,53.0372,53.2254,53.0372,53.1675,52136.2899
2012-05-21 10:40:00,73.48,73.63,73.44,73.56,23796.646836127635,53.1747,53.2833,53.1458,53.2326,23796.6468
2012-05-21 10:50:00,73.58,73.83,73.58,73.67,27906.97674418605,53.2471,53.428,53.2471,53.3122,27906.9767
2012-05-21 11:00:00,73.65,73.73,73.57,73.64,33639.80530016225,53.2977,53.3556,53.2398,53.2905,33639.8053
2012-05-21 11:10:00,73.65,73.78,73.6,73.65,34613.30448891292,53.2977,53.3918,53.2615,53.2977,34613.3045
2012-05-21 11:20:00,73.65,73.65,73.57,73.6,27582.47701460249,53.2977,53.2977,53.2398,53.2615,27582.477
2012-05-21 11:30:00,73.61,73.63,73.41,73.41,33639.80530016225,53.2688,53.2833,53.1241,53.1241,33639.8053
2012-05-21 11:40:00,73.41,73.43,73.34,73.38,14169.821525148727,53.1241,53.1385,53.0734,53.1023,14169.8215
2012-05-21 11:50:00,73.38,73.4,73.32,73.34,20876.14926987561,53.1023,53.1168,53.0589,53.0734,20876.1493
2012-05-21 12:00:00,73.32,73.37,73.27,73.28,39264.4672796106,53.0589,53.0951,53.0227,53.03,39264.4673
2012-05-21 12:10:00,73.3,73.36,73.27,73.34,38723.63439697133,53.0444,53.0879,53.0227,53.0734,38723.6344
2012-05-21 12:20:00,73.34,73.39,73.26,73.33,56138.45321795565,53.0734,53.1096,53.0155,53.0662,56138.4532
2012-05-21 12:30:00,73.34,73.37,73.28,73.32,33856.13845321796,53.0734,53.0951,53.03,53.0589,33856.1385
2012-05-21 12:40:00,73.32,73.33,73.18,73.25,16333.153055705789,53.0589,53.0662,52.9576,53.0083,16333.1531
2012-05-21 12:50:00,73.25,73.32,73.19,73.32,11141.157382368849,53.0083,53.0589,52.9648,53.0589,11141.1574
2012-05-21 13:00:00,73.33,73.49,73.3,73.49,28015.14332071389,53.0662,53.1819,53.0444,53.1819,28015.1433
2012-05-21 13:10:00,73.49,73.53,73.36,73.4,13845.32179556517,53.1819,53.2109,53.0879,53.1168,13845.3218
2012-05-21 13:20:00,73.42,73.47,73.39,73.39,6381.828015143321,53.1313,53.1675,53.1096,53.1096,6381.828
2012-05-21 13:30:00,73.41,73.46,73.38,73.44,12330.98972417523,53.1241,53.1602,53.1023,53.1458,12330.9897
2012-05-21 13:40:00,73.42,73.48,73.4,73.41,13088.1557598702,53.1313,53.1747,53.1168,53.1241,13088.1558
2012-05-21 13:50:00,73.41,73.47,73.35,73.46,24661.97944835046,53.1241,53.1675,53.0806,53.1602,24661.9794
2012-05-21 14:00:00,73.44,73.49,73.25,73.27,47052.46078961601,53.1458,53.1819,53.0083,53.0227,47052.4608
2012-05-21 14:10:00,73.27,73.41,73.24,73.41,42942.1308815576,53.0227,53.1241,53.001,53.1241,42942.1309
2012-05-21 14:20:00,73.43,73.58,73.43,73.53,33207.13899405084,53.1385,53.2471,53.1385,53.2109,33207.139
2012-05-21 14:30:00,73.53,73.78,73.53,73.73,32233.63980530016,53.2109,53.3918,53.2109,53.3556,32233.6398
2012-05-21 14:40:00,73.73,73.91,73.73,73.88,23039.480800432662,53.3556,53.4859,53.3556,53.4642,23039.4808
2012-05-21 14:50:00,73.88,74.01,73.87,73.94,36343.96971335857,53.4642,53.5582,53.4569,53.5076,36343.9697
2012-05-21 15:00:00,73.94,73.99,73.93,73.98,31909.1400757166,53.5076,53.5438,53.5004,53.5365,31909.1401
2012-05-21 15:10:00,73.96,74.13,73.96,74.12,32666.306111411574,53.5221,53.6451,53.5221,53.6379,32666.3061
2012-05-21 15:20:00,74.13,74.2,74.03,74.03,34937.80421849649,53.6451,53.6957,53.5727,53.5727,34937.8042
2012-05-21 15:30:00,74.03,74.03,73.85,73.9,52244.45646295295,53.5727,53.5727,53.4425,53.4786,52244.4565
2012-05-21 15:40:00,73.93,74.06,73.87,74.03,56571.11952406706,53.5004,53.5944,53.4569,53.5727,56571.1195
2012-05-21 15:50:00,74.04,74.04,73.94,74.02,142347.2147106544,53.58,53.58,53.5076,53.5655,142347.2147
2012-05-22 09:30:00,74.27,74.27,73.65,74.04,68793.94267171444,53.7464,53.7464,53.2977,53.58,68793.9427
2012-05-22 09:40:00,74.01,74.14,73.97,74.09,34937.80421849649,53.5582,53.6523,53.5293,53.6161,34937.8042
2012-05-22 09:50:00,74.09,74.23,73.97,73.97,34829.63764196863,53.6161,53.7175,53.5293,53.5293,34829.6376
2012-05-22 10:00:00,74.0,74.43,74.0,74.39,38723.63439697133,53.551,53.8622,53.551,53.8332,38723.6344
2012-05-22 10:10:00,74.39,74.65,74.39,74.65,27366.14386154678,53.8332,54.0214,53.8332,54.0214,27366.1439
2012-05-22 10:20:00,74.63,74.68,74.51,74.61,11790.156841535963,54.0069,54.0431,53.9201,53.9924,11790.1568
2012-05-22 10:30:00,74.62,74.83,74.62,74.76,29096.809085992427,53.9997,54.1517,53.9997,54.101,29096.8091
2012-05-22 10:40:00,74.8,74.82,74.69,74.8,19794.48350459708,54.1299,54.1444,54.0503,54.1299,19794.4835
2012-05-22 10:50:00,74.74,74.74,74.47,74.63,35586.8036776636,54.0865,54.0865,53.8911,54.0069,35586.8037
2012-05-22 11:00:00,74.64,74.73,74.56,74.6,14277.98810167658,54.0142,54.0793,53.9563,53.9852,14277.9881
2012-05-22 11:10:00,74.6,74.67,74.49,74.63,20551.64954029205,53.9852,54.0359,53.9056,54.0069,20551.6495
2012-05-22 11:20:00,74.63,74.65,74.43,74.44,19686.316928069227,54.0069,54.0214,53.8622,53.8694,19686.3169
2012-05-22 11:30:00,74.47,74.61,74.42,74.5,13845.32179556517,53.8911,53.9924,53.8549,53.9128,13845.3218
2012-05-22 11:40:00,74.5,74.54,74.39,74.46,13196.322336398052,53.9128,53.9418,53.8332,53.8839,13196.3223
2012-05-22 11:50:00,74.44,74.48,74.24,74.24,10492.15792320173,53.8694,53.8984,53.7247,53.7247,10492.1579
2012-05-22 12:00:00,74.25,74.25,74.06,74.06,24121.146565711195,53.7319,53.7319,53.5944,53.5944,24121.1466
2012-05-22 12:10:00,74.06,74.27,74.02,74.25,15575.987020010816,53.5944,53.7464,53.5655,53.7319,15575.987
2012-05-22 12:20:00,74.28,74.43,74.28,74.39,8220.65981611682,53.7536,53.8622,53.7536,53.8332,8220.6598
2012-05-22 12:30:00,74.39,74.42,74.29,74.33,8112.493239588966,53.8332,53.8549,53.7609,53.7898,8112.4932
2012-05-22 12:40:00,74.35,74.39,74.27,74.36,5300.162249864791,53.8043,53.8332,53.7464,53.8115,5300.1622
2012-05-22 12:50:00,74.37,74.39,74.31,74.31,7463.49378042185,53.8188,53.8332,53.7753,53.7753,7463.4938
2012-05-22 13:00:00,74.31,74.46,74.31,74.44,7247.160627366144,53.7753,53.8839,53.7753,53.8694,7247.1606
2012-05-22 13:10:00,74.45,74.45,74.24,74.27,21741.48188209843,53.8767,53.8767,53.7247,53.7464,21741.4819
2012-05-22 13:20:00,74.27,74.39,74.23,74.24,53866.95511087074,53.7464,53.8332,53.7175,53.7247,53866.9551
2012-05-22 13:30:00,74.23,74.37,74.18,74.2,16657.652785289345,53.7175,53.8188,53.6813,53.6957,16657.6528
2012-05-22 13:40:00,74.22,74.22,74.07,74.18,20443.4829637642,53.7102,53.7102,53.6017,53.6813,20443.483
2012-05-22 13:50:00,74.16,74.25,74.13,74.25,13304.488912925906,53.6668,53.7319,53.6451,53.7319,13304.4889
2012-05-22 14:00:00,74.27,74.43,74.26,74.37,13520.82206598161,53.7464,53.8622,53.7392,53.8188,13520.8221
2012-05-22 14:10:00,74.41,74.41,74.15,74.26,13845.32179556517,53.8477,53.8477,53.6596,53.7392,13845.3218
2012-05-22 14:20:00,74.27,74.39,74.26,74.32,8112.493239588966,53.7464,53.8332,53.7392,53.7826,8112.4932
2012-05-22 14:30:00,74.31,74.35,74.11,74.12,19469.98377501352,53.7753,53.8043,53.6306,53.6379,19469.9838
2012-05-22 14:40:00,74.18,74.23,74.07,74.19,15035.154137371552,53.6813,53.7175,53.6017,53.6885,15035.1541
2012-05-22 14:50:00,74.19,74.24,74.14,74.21,19145.484045429963,53.6885,53.7247,53.6523,53.703,19145.484
2012-05-22 15:00:00,74.18,74.22,74.13,74.2,44348.29637641968,53.6813,53.7102,53.6451,53.6957,44348.2964
2012-05-22 15:10:00,74.22,74.22,73.99,74.0,38615.46782044348,53.7102,53.7102,53.5438,53.551,38615.4678
2012-05-22 15:20:00,74.0,74.02,73.84,73.84,48134.12655489454,53.551,53.5655,53.4352,53.4352,48134.1266
2012-05-22 15:30:00,73.84,73.85,73.58,73.61,62736.61438615467,53.4352,53.4425,53.2471,53.2688,62736.6144
2012-05-22 15:40:00,73.62,73.71,73.47,73.49,116603.5694970254,53.276,53.3411,53.1675,53.1819,116603.5695
2012-05-22 15:50:00,73.5,73.86,73.46,73.85,114223.90481341264,53.1892,53.4497,53.1602,53.4425,114223.9048
2012-05-23 09:30:00,73.28,73.64,73.14,73.58,24986.47917793402,53.03,53.2905,52.9287,53.2471,24986.4792
2012-05-23 09:40:00,73.59,73.66,73.33,73.34,131422.39048134125,53.2543,53.305,53.0662,53.0734,131422.3905
2012-05-23 09:50:00,73.34,73.6,73.27,73.53,73661.43861546782,53.0734,53.2615,53.0227,53.2109,73661.4386
2012-05-23 10:00:00,73.55,73.74,73.34,73.55,19145.484045429963,53.2254,53.3629,53.0734,53.2254,19145.484
2012-05-23 10:10:00,73.55,73.55,73.23,73.24,19578.15035154137,53.2254,53.2254,52.9938,53.001,19578.1504
2012-05-23 10:20:00,73.24,73.24,72.88,72.97,27798.8101676582,53.001,53.001,52.7405,52.8056,27798.8102
2012-05-23 10:30:00,72.97,73.16,72.9,72.9,10383.991346673878,52.8056,52.9431,52.755,52.755,10383.9913
2012-05-23 10:40:00,72.87,72.92,72.56,72.63,10059.491617090318,52.7333,52.7695,52.5089,52.5596,10059.4916
2012-05-23 10:50:00,72.67,72.9,72.64,72.77,10383.991346673878,52.5885,52.755,52.5668,52.6609,10383.9913
2012-05-23 11:00:00,72.77,73.08,72.71,73.0,13412.655489453758,52.6609,52.8852,52.6175,52.8273,13412.6555
2012-05-23 11:10:00,73.02,73.09,72.9,73.02,10492.15792320173,52.8418,52.8925,52.755,52.8418,10492.1579
2012-05-23 11:20:00,73.02,73.06,72.93,72.98,8220.65981611682,52.8418,52.8708,52.7767,52.8129,8220.6598
2012-05-23 11:30:00,73.01,73.16,72.82,73.04,19578.15035154137,52.8346,52.9431,52.6971,52.8563,19578.1504
2012-05-23 11:40:00,73.09,73.22,72.94,72.94,25310.978907517576,52.8925,52.9866,52.7839,52.7839,25310.9789
2012-05-23 11:50:00,73.0,73.02,72.8,72.83,8761.492698756085,52.8273,52.8418,52.6826,52.7043,8761.4927
2012-05-23 12:00:00,72.83,72.86,72.66,72.68,12439.156300703082,52.7043,52.726,52.5813,52.5958,12439.1563
2012-05-23 12:10:00,72.72,72.92,72.66,72.89,7355.327203893997,52.6247,52.7695,52.5813,52.7477,7355.3272
2012-05-23 12:20:00,72.88,72.89,72.67,72.67,11141.157382368849,52.7405,52.7477,52.5885,52.5885,11141.1574
2012-05-23 12:30:00,72.72,72.84,72.72,72.83,6489.994591671173,52.6247,52.7116,52.6247,52.7043,6489.9946
2012-05-23 12:40:00,72.8,72.9,72.8,72.84,6598.161168199026,52.6826,52.755,52.6826,52.7116,6598.1612
2012-05-23 12:50:00,72.9,72.92,72.76,72.82,11465.657111952409,52.755,52.7695,52.6537,52.6971,11465.6571
2012-05-23 13:00:00,72.84,72.92,72.77,72.8,16982.152514872905,52.7116,52.7695,52.6609,52.6826,16982.1525
2012-05-23 13:10:00,72.85,73.04,72.83,72.94,12114.656571119524,52.7188,52.8563,52.7043,52.7839,12114.6566
2012-05-23 13:20:00,72.92,73.29,72.92,73.29,17306.65224445646,52.7695,53.0372,52.7695,53.0372,17306.6522
2012-05-23 13:30:00,73.31,73.33,73.13,73.25,17306.65224445646,53.0517,53.0662,52.9214,53.0083,17306.6522
2012-05-23 13:40:00,73.24,73.25,73.07,73.17,47485.12709572742,53.001,53.0083,52.878,52.9504,47485.1271
2012-05-23 13:50:00,73.16,73.17,72.94,73.14,21849.648458626285,52.9431,52.9504,52.7839,52.9287,21849.6485
2012-05-23 14:00:00,73.16,73.16,72.93,73.05,11465.657111952409,52.9431,52.9431,52.7767,52.8635,11465.6571
2012-05-23 14:10:00,73.06,73.08,72.83,72.89,27474.31043807464,52.8708,52.8852,52.7043,52.7477,27474.3104
2012-05-23 14:20:00,72.86,72.91,72.78,72.82,15143.320713899404,52.726,52.7622,52.6681,52.6971,15143.3207
2012-05-23 14:30:00,72.81,72.99,72.78,72.92,25094.64575446187,52.6899,52.8201,52.6681,52.7695,25094.6458
2012-05-23 14:40:00,72.95,73.11,72.89,72.96,92049.7566252028,52.7912,52.907,52.7477,52.7984,92049.7566
2012-05-23 14:50:00,72.95,73.08,72.84,72.99,110870.7409410492,52.7912,52.8852,52.7116,52.8201,110870.7409
2012-05-23 15:00:00,73.02,73.13,72.92,73.13,91400.75716603568,52.8418,52.9214,52.7695,52.9214,91400.7572
2012-05-23 15:10:00,73.12,73.14,72.96,73.08,78745.26771227691,52.9142,52.9287,52.7984,52.8852,78745.2677
2012-05-23 15:20:00,73.06,73.11,72.94,73.05,114656.57111952406,52.8708,52.907,52.7839,52.8635,114656.5711
2012-05-23 15:30:00,73.08,73.53,73.07,73.47,61763.115197404,52.8852,53.2109,52.878,53.1675,61763.1152
2012-05-23 15:40:00,73.49,73.72,73.49,73.56,66522.44456462952,53.1819,53.3484,53.1819,53.2326,66522.4446
2012-05-23 15:50:00,73.56,73.6,73.23,73.53,180854.51595457003,53.2326,53.2615,52.9938,53.2109,180854.516
2012-05-24 09:30:00,73.97,74.27,73.78,73.9,30178.47485127096,53.5293,53.7464,53.3918,53.4786,30178.4749
2012-05-24 09:40:00,73.94,74.24,73.93,74.02,16657.652785289345,53.5076,53.7247,53.5004,53.5655,16657.6528
2012-05-24 09:50:00,74.04,74.16,73.88,74.08,21525.148729042725,53.58,53.6668,53.4642,53.6089,21525.1487
2012-05-24 10:00:00,74.05,74.12,73.89,74.02,42725.79772850189,53.5872,53.6379,53.4714,53.5655,42725.7977
2012-05-24 10:10:00,74.03,74.14,73.9,74.04,10383.991346673878,53.5727,53.6523,53.4786,53.58,10383.9913
2012-05-24 10:20:00,74.0,74.14,73.9,74.14,16224.986479177933,53.551,53.6523,53.4786,53.6523,16224.9865
2012-05-24 10:30:00,74.1,74.35,74.09,74.14,34613.30448891292,53.6234,53.8043,53.6161,53.6523,34613.3045
2012-05-24 10:40:00,74.14,74.19,74.01,74.01,34829.63764196863,53.6523,53.6885,53.5582,53.5582,34829.6376
2012-05-24 10:50:00,74.03,74.16,73.98,74.03,20335.316387236344,53.5727,53.6668,53.5365,53.5727,20335.3164
2012-05-24 11:00:00,74.04,74.16,74.02,74.02,38074.63493780421,53.58,53.6668,53.5655,53.5655,38074.6349
2012-05-24 11:10:00,74.0,74.2,74.0,74.13,119307.73391022174,53.551,53.6957,53.551,53.6451,119307.7339
2012-05-24 11:20:00,74.11,74.25,74.11,74.23,28664.14277988101,53.6306,53.7319,53.6306,53.7175,28664.1428
2012-05-24 11:30:00,74.23,74.23,74.11,74.19,30286.641427798808,53.7175,53.7175,53.6306,53.6885,30286.6414
2012-05-24 11:40:00,74.18,74.21,74.1,74.14,46295.29475392104,53.6813,53.703,53.6234,53.6523,46295.2948
2012-05-24 11:50:00,74.12,74.16,74.03,74.13,12979.989183342346,53.6379,53.6668,53.5727,53.6451,12979.9892
2012-05-24 12:00:00,74.14,74.14,73.85,73.92,7463.49378042185,53.6523,53.6523,53.4425,53.4931,7463.4938
2012-05-24 12:10:00,73.93,74.01,73.79,73.83,9518.658734451054,53.5004,53.5582,53.399,53.428,9518.6587
2012-05-24 12:20:00,73.84,73.9,73.77,73.79,8328.826392644673,53.4352,53.4786,53.3846,53.399,8328.8264
2012-05-24 12:30:00,73.77,73.86,73.73,73.86,9518.658734451054,53.3846,53.4497,53.3556,53.4497,9518.6587
2012-05-24 12:40:00,73.88,73.88,73.83,73.87,4434.8296376419685,53.4642,53.4642,53.428,53.4569,4434.8296
2012-05-24 12:50:00,73.9,73.9,73.71,73.82,10600.324499729582,53.4786,53.4786,53.3411,53.4208,10600.3245
2012-05-24 13:00:00,73.83,74.01,73.78,74.0,9410.4921579232,53.428,53.5582,53.3918,53.551,9410.4922
2012-05-24 13:10:00,74.01,74.01,73.86,73.86,17090.319091400757,53.5582,53.5582,53.4497,53.4497,17090.3191
2012-05-24 13:20:00,73.86,73.94,73.71,73.72,7463.49378042185,53.4497,53.5076,53.3411,53.3484,7463.4938
2012-05-24 13:30:00,73.71,73.76,73.62,73.75,9410.4921579232,53.3411,53.3773,53.276,53.3701,9410.4922
2012-05-24 13:40:00,73.77,73.85,73.67,73.71,13845.32179556517,53.3846,53.4425,53.3122,53.3411,13845.3218
2012-05-24 13:50:00,73.72,73.72,73.5,73.5,9951.325040562466,53.3484,53.3484,53.1892,53.1892,9951.325
2012-05-24 14:00:00,73.48,73.68,73.47,73.63,11465.657111952409,53.1747,53.3194,53.1675,53.2833,11465.6571
2012-05-24 14:10:00,73.63,73.69,73.48,73.65,16873.98593834505,53.2833,53.3267,53.1747,53.2977,16873.9859
2012-05-24 14:20:00,73.72,73.79,73.65,73.79,14169.821525148727,53.3484,53.399,53.2977,53.399,14169.8215
2012-05-24 14:30:00,73.72,73.84,73.72,73.74,15467.820443482964,53.3484,53.4352,53.3484,53.3629,15467.8204
2012-05-24 14:40:00,73.71,73.79,73.64,73.78,13953.488372093025,53.3411,53.399,53.2905,53.3918,13953.4884
2012-05-24 14:50:00,73.78,73.86,73.72,73.72,12006.489994591671,53.3918,53.4497,53.3484,53.3484,12006.49
2012-05-24 15:00:00,73.69,73.89,73.69,73.74,41968.63169280692,53.3267,53.4714,53.3267,53.3629,41968.6317
2012-05-24 15:10:00,73.77,73.79,73.69,73.78,13196.322336398052,53.3846,53.399,53.3267,53.3918,13196.3223
2012-05-24 15:20:00,73.81,74.15,73.75,74.14,24986.47917793402,53.4135,53.6596,53.3701,53.6523,24986.4792
2012-05-24 15:30:00,74.15,74.23,74.0,74.04,15900.486749594374,53.6596,53.7175,53.551,53.58,15900.4867
2012-05-24 15:40:00,74.06,74.26,74.03,74.23,32233.63980530016,53.5944,53.7392,53.5727,53.7175,32233.6398
2012-05-24 15:50:00,74.23,74.39,74.16,74.39,106111.41157382369,53.7175,53.8332,53.6668,53.8332,106111.4116
2012-05-25 09:30:00,74.08,74.56,74.08,74.55,36235.80313683072,53.6089,53.9563,53.6089,53.949,36235.8031
2012-05-25 09:40:00,74.47,74.52,74.19,74.29,22714.981070849102,53.8911,53.9273,53.6885,53.7609,22714.9811
2012-05-25 09:50:00,74.34,74.37,74.14,74.23,22390.48134126555,53.7971,53.8188,53.6523,53.7175,22390.4813
2012-05-25 10:00:00,74.21,74.29,74.09,74.11,20010.816657652784,53.703,53.7609,53.6161,53.6306,20010.8167
2012-05-25 10:10:00,74.05,74.13,73.95,74.09,13953.488372093025,53.5872,53.6451,53.5148,53.6161,13953.4884
2012-05-25 10:20:00,74.16,74.19,73.93,73.98,15359.65386695511,53.6668,53.6885,53.5004,53.5365,15359.6539
2012-05-25 10:30:00,73.96,74.24,73.96,74.17,11465.657111952409,53.5221,53.7247,53.5221,53.674,11465.6571
2012-05-25 10:40:00,74.17,74.2,73.97,74.04,8436.992969172525,53.674,53.6957,53.5293,53.58,8436.993
2012-05-25 10:50:00,74.01,74.13,73.97,74.02,7463.49378042185,53.5582,53.6451,53.5293,53.5655,7463.4938
2012-05-25 11:00:00,74.06,74.29,74.06,74.29,6598.161168199026,53.5944,53.7609,53.5944,53.7609,6598.1612
2012-05-25 11:10:00,74.27,74.3,74.1,74.25,54624.12114656571,53.7464,53.7681,53.6234,53.7319,54624.1211
2012-05-25 11:20:00,74.25,74.33,74.24,74.32,6381.828015143321,53.7319,53.7898,53.7247,53.7826,6381.828
2012-05-25 11:30:00,74.29,74.29,74.1,74.15,15900.486749594374,53.7609,53.7609,53.6234,53.6596,15900.4867
2012-05-25 11:40:00,74.13,74.27,74.11,74.21,18280.15143320714,53.6451,53.7464,53.6306,53.703,18280.1514
2012-05-25 11:50:00,74.22,74.3,74.21,74.26,12763.656030286642,53.7102,53.7681,53.703,53.7392,12763.656
2012-05-25 12:00:00,74.24,74.27,74.14,74.18,9302.32558139535,53.7247,53.7464,53.6523,53.6813,9302.3256
2012-05-25 12:10:00,74.21,74.23,74.06,74.08,7355.327203893997,53.703,53.7175,53.5944,53.6089,7355.3272
2012-05-25 12:20:00,74.06,74.1,73.92,73.92,17522.98539751217,53.5944,53.6234,53.4931,53.4931,17522.9854
2012-05-25 12:30:00,73.93,73.98,73.9,73.94,6273.661438615468,53.5004,53.5365,53.4786,53.5076,6273.6614
2012-05-25 12:40:00,73.93,73.98,73.9,73.9,7138.994050838291,53.5004,53.5365,53.4786,53.4786,7138.9941
2012-05-25 12:50:00,73.91,74.02,73.91,73.96,10816.657652785289,53.4859,53.5655,53.4859,53.5221,10816.6577
2012-05-25 13:00:00,73.93,73.97,73.9,73.95,8869.659275283937,53.5004,53.5293,53.4786,53.5148,8869.6593
2012-05-25 13:10:00,73.94,73.98,73.91,73.98,5949.161709031909,53.5076,53.5365,53.4859,53.5365,5949.1617
2012-05-25 13:20:00,73.98,74.07,73.98,74.06,6381.828015143321,53.5365,53.6017,53.5365,53.5944,6381.828
2012-05-25 13:30:00,74.07,74.1,74.03,74.04,5083.829096809086,53.6017,53.6234,53.5727,53.58,5083.8291
2012-05-25 13:40:00,74.04,74.14,74.03,74.14,8545.159545700379,53.58,53.6523,53.5727,53.6523,8545.1595
2012-05-25 13:50:00,74.15,74.15,74.06,74.13,9085.992428339645,53.6596,53.6596,53.5944,53.6451,9085.9924
2012-05-25 14:00:00,74.1,74.13,74.09,74.1,7571.660356949702,53.6234,53.6451,53.6161,53.6234,7571.6604
2012-05-25 14:10:00,74.09,74.1,73.91,73.91,9302.32558139535,53.6161,53.6234,53.4859,53.4859,9302.3256
2012-05-25 14:20:00,73.9,73.99,73.81,73.97,12763.656030286642,53.4786,53.5438,53.4135,53.5293,12763.656
2012-05-25 14:30:00,73.98,74.03,73.92,73.97,8328.826392644673,53.5365,53.5727,53.4931,53.5293,8328.8264
2012-05-25 14:40:00,73.98,73.98,73.84,73.91,13953.488372093025,53.5365,53.5365,53.4352,53.4859,13953.4884
2012-05-25 14:50:00,73.9,73.96,73.89,73.89,4867.49594375338,53.4786,53.5221,53.4714,53.4714,4867.4959
2012-05-25 15:00:00,73.89,73.99,73.89,73.91,11141.157382368849,53.4714,53.5438,53.4714,53.4859,11141.1574
2012-05-25 15:10:00,73.92,73.93,73.82,73.82,14710.654407787992,53.4931,53.5004,53.4208,53.4208,14710.6544
2012-05-25 15:20:00,73.81,73.82,73.68,73.78,14061.654948620877,53.4135,53.4208,53.3194,53.3918,14061.6549
2012-05-25 15:30:00,73.78,73.86,73.73,73.85,20551.64954029205,53.3918,53.4497,53.3556,53.4425,20551.6495
2012-05-25 15:40:00,73.86,73.98,73.85,73.87,28231.47647376961,53.4497,53.5365,53.4425,53.4569,28231.4765
2012-05-25 15:50:00,73.88,73.98,73.86,73.89,52785.28934559221,53.4642,53.5365,53.4497,53.4714,52785.2893
2012-05-29 09:30:00,74.67,74.83,74.51,74.76,44456.462952947535,54.0359,54.1517,53.9201,54.101,44456.463
2012-05-29 09:40:00,74.75,74.94,74.68,74.87,16116.81990265008,54.0938,54.2313,54.0431,54.1806,16116.8199
2012-05-29 09:50:00,74.87,74.91,74.68,74.7,40886.96592752839,54.1806,54.2095,54.0431,54.0576,40886.9659
2012-05-29 10:00:00,74.7,74.72,74.46,74.51,55273.12060573282,54.0576,54.072,53.8839,53.9201,55273.1206
2012-05-29 10:10:00,74.55,74.77,74.51,74.75,24770.14602487831,53.949,54.1082,53.9201,54.0938,24770.146
2012-05-29 10:20:00,74.76,74.92,74.76,74.91,17090.319091400757,54.101,54.2168,54.101,54.2095,17090.3191
2012-05-29 10:30:00,74.93,75.12,74.9,75.07,16116.81990265008,54.224,54.3615,54.2023,54.3253,16116.8199
2012-05-29 10:40:00,75.09,75.09,74.88,74.9,23472.14710654408,54.3398,54.3398,54.1878,54.2023,23472.1471
2012-05-29 10:50:00,74.92,75.0,74.87,74.99,52136.2898864251,54.2168,54.2747,54.1806,54.2674,52136.2899
2012-05-29 11:00:00,74.99,74.99,74.78,74.84,32558.13953488372,54.2674,54.2674,54.1155,54.1589,32558.1395
2012-05-29 11:10:00,74.83,74.83,74.76,74.8,12330.98972417523,54.1517,54.1517,54.101,54.1299,12330.9897
2012-05-29 11:20:00,74.81,74.84,74.68,74.74,12114.656571119524,54.1372,54.1589,54.0431,54.0865,12114.6566
2012-05-29 11:30:00,74.73,74.77,74.32,74.45,30178.47485127096,54.0793,54.1082,53.7826,53.8767,30178.4749
2012-05-29 11:40:00,74.46,74.48,74.2,74.3,38831.80097349919,53.8839,53.8984,53.6957,53.7681,38831.801
2012-05-29 11:50:00,74.31,74.55,74.31,74.44,15035.154137371552,53.7753,53.949,53.7753,53.8694,15035.1541
2012-05-29 12:00:00,74.46,74.51,74.27,74.39,14061.654948620877,53.8839,53.9201,53.7464,53.8332,14061.6549
2012-05-29 12:10:00,74.39,74.44,74.36,74.43,8004.326663061114,53.8332,53.8694,53.8115,53.8622,8004.3267
2012-05-29 12:20:00,74.43,74.51,74.39,74.49,14818.820984315846,53.8622,53.9201,53.8332,53.9056,14818.821
2012-05-29 12:30:00,74.5,74.51,74.36,74.4,13088.1557598702,53.9128,53.9201,53.8115,53.8405,13088.1558
2012-05-29 12:40:00,74.41,74.56,74.4,74.56,8977.82585181179,53.8477,53.9563,53.8405,53.9563,8977.8259
2012-05-29 12:50:00,74.54,74.64,74.52,74.59,18496.484586262843,53.9418,54.0142,53.9273,53.978,18496.4846
2012-05-29 13:00:00,74.61,74.61,74.48,74.51,12871.822606814494,53.9924,53.9924,53.8984,53.9201,12871.8226
2012-05-29 13:10:00,74.53,74.64,74.53,74.64,9734.99188750676,53.9346,54.0142,53.9346,54.0142,9734.9919
2012-05-29 13:20:00,74.63,74.7,74.59,74.59,17739.318550567874,54.0069,54.0576,53.978,53.978,17739.3186
2012-05-29 13:30:00,74.61,74.74,74.57,74.7,19361.817198485667,53.9924,54.0865,53.9635,54.0576,19361.8172
2012-05-29 13:40:00,74.71,74.83,74.71,74.77,10816.657652785289,54.0648,54.1517,54.0648,54.1082,10816.6577
2012-05-29 13:50:00,74.78,74.85,74.76,74.84,9085.992428339645,54.1155,54.1661,54.101,54.1589,9085.9924
2012-05-29 14:00:00,74.86,74.87,74.65,74.66,13737.155219037317,54.1734,54.1806,54.0214,54.0286,13737.1552
2012-05-29 14:10:00,74.65,74.88,74.65,74.84,13412.655489453758,54.0214,54.1878,54.0214,54.1589,13412.6555
2012-05-29 14:20:00,74.81,74.83,74.75,74.82,12655.489453758788,54.1372,54.1517,54.0938,54.1444,12655.4895
2012-05-29 14:30:00,74.81,74.85,74.76,74.78,9518.658734451054,54.1372,54.1661,54.101,54.1155,9518.6587
2012-05-29 14:40:00,74.8,74.83,74.77,74.83,9302.32558139535,54.1299,54.1517,54.1082,54.1517,9302.3256
2012-05-29 14:50:00,74.83,74.99,74.83,74.98,27474.31043807464,54.1517,54.2674,54.1517,54.2602,27474.3104
2012-05-29 15:00:00,74.97,75.01,74.95,74.96,29962.14169821525,54.253,54.2819,54.2385,54.2457,29962.1417
2012-05-29 15:10:00,74.97,75.04,74.96,74.97,41211.46565711195,54.253,54.3036,54.2457,54.253,41211.4657
2012-05-29 15:20:00,74.97,75.02,74.95,75.0,32017.306652244457,54.253,54.2891,54.2385,54.2747,32017.3067
2012-05-29 15:30:00,75.0,75.02,74.86,74.87,42293.13142239048,54.2747,54.2891,54.1734,54.1806,42293.1314
2012-05-29 15:40:00,74.89,75.03,74.88,74.96,57544.61871281774,54.1951,54.2964,54.1878,54.2457,57544.6187
2012-05-29 15:50:00,74.97,74.99,74.88,74.97,111627.90697674418,54.253,54.2674,54.1878,54.253,111627.907
2012-05-30 09:30:00,74.16,74.8,73.94,74.17,57869.1184424013,53.6668,54.1299,53.5076,53.674,57869.1184
2012-05-30 09:40:00,74.18,74.27,73.9,73.96,26284.478096268253,53.6813,53.7464,53.4786,53.5221,26284.4781
2012-05-30 09:50:00,73.93,73.93,73.65,73.69,18604.6511627907,53.5004,53.5004,53.2977,53.3267,18604.6512
2012-05-30 10:00:00,73.64,73.9,73.57,73.85,16873.98593834505,53.2905,53.4786,53.2398,53.4425,16873.9859
2012-05-30 10:10:00,73.84,73.84,73.59,73.64,18171.98485667929,53.4352,53.4352,53.2543,53.2905,18171.9849
2012-05-30 10:20:00,73.64,73.81,73.58,73.78,25743.645213628988,53.2905,53.4135,53.2471,53.3918,25743.6452
2012-05-30 10:30:00,73.74,73.86,73.64,73.71,25202.812330989724,53.3629,53.4497,53.2905,53.3411,25202.8123
2012-05-30 10:40:00,73.73,73.77,73.53,73.53,14818.820984315846,53.3556,53.3846,53.2109,53.2109,14818.821
2012-05-30 10:50:00,73.54,73.6,73.43,73.44,15900.486749594374,53.2181,53.2615,53.1385,53.1458,15900.4867
2012-05-30 11:00:00,73.44,73.71,73.37,73.71,12871.822606814494,53.1458,53.3411,53.0951,53.3411,12871.8226
2012-05-30 11:10:00,73.7,73.74,73.54,73.54,38182.80151433207,53.3339,53.3629,53.2181,53.2181,38182.8015
2012-05-30 11:20:00,73.55,73.55,73.4,73.43,15900.486749594374,53.2254,53.2254,53.1168,53.1385,15900.4867
2012-05-30 11:30:00,73.42,73.53,73.36,73.45,15792.320173066522,53.1313,53.2109,53.0879,53.153,15792.3202
2012-05-30 11:40:00,73.45,73.45,73.33,73.35,9302.32558139535,53.153,53.153,53.0662,53.0806,9302.3256
2012-05-30 11:50:00,73.35,73.42,73.33,73.36,12979.989183342346,53.0806,53.1313,53.0662,53.0879,12979.9892
2012-05-30 12:00:00,73.32,73.37,73.08,73.28,19686.316928069227,53.0589,53.0951,52.8852,53.03,19686.3169
2012-05-30 12:10:00,73.3,73.35,73.17,73.22,11249.3239588967,53.0444,53.0806,52.9504,52.9866,11249.324
2012-05-30 12:20:00,73.2,73.22,73.11,73.17,13520.82206598161,52.9721,52.9866,52.907,52.9504,13520.8221
2012-05-30 12:30:00,73.16,73.24,73.1,73.17,10275.824770146024,52.9431,53.001,52.8997,52.9504,10275.8248
2012-05-30 12:40:00,73.15,73.31,73.15,73.28,13088.1557598702,52.9359,53.0517,52.9359,53.03,13088.1558
2012-05-30 12:50:00,73.31,73.37,73.28,73.29,9843.158464034614,53.0517,53.0951,53.03,53.0372,9843.1585
2012-05-30 13:00:00,73.29,73.32,73.17,73.17,6598.161168199026,53.0372,53.0589,52.9504,52.9504,6598.1612
2012-05-30 13:10:00,73.19,73.2,73.08,73.13,11573.82368848026,52.9648,52.9721,52.8852,52.9214,11573.8237
2012-05-30 13:20:00,73.14,73.26,73.14,73.25,7247.160627366144,52.9287,53.0155,52.9287,53.0083,7247.1606
2012-05-30 13:30:00,73.26,73.44,73.25,73.41,17414.818820984314,53.0155,53.1458,53.0083,53.1241,17414.8188
2012-05-30 13:40:00,73.41,73.43,73.33,73.33,6598.161168199026,53.1241,53.1385,53.0662,53.0662,6598.1612
2012-05-30 13:50:00,73.39,73.44,73.33,73.41,8761.492698756085,53.1096,53.1458,53.0662,53.1241,8761.4927
2012-05-30 14:00:00,73.44,73.5,73.39,73.39,14602.48783126014,53.1458,53.1892,53.1096,53.1096,14602.4878
2012-05-30 14:10:00,73.39,73.4,73.34,73.39,10059.491617090318,53.1096,53.1168,53.0734,53.1096,10059.4916
2012-05-30 14:20:00,73.41,73.41,73.25,73.3,17414.818820984314,53.1241,53.1241,53.0083,53.0444,17414.8188
2012-05-30 14:30:00,73.31,73.35,73.25,73.28,15792.320173066522,53.0517,53.0806,53.0083,53.03,15792.3202
2012-05-30 14:40:00,73.28,73.35,73.24,73.26,14386.154678204435,53.03,53.0806,53.001,53.0155,14386.1547
2012-05-30 14:50:00,73.27,73.28,73.19,73.24,15900.486749594374,53.0227,53.03,52.9648,53.001,15900.4867
2012-05-30 15:00:00,73.24,73.3,73.16,73.18,17198.48566792861,53.001,53.0444,52.9431,52.9576,17198.4857
2012-05-30 15:10:00,73.19,73.19,73.01,73.05,30178.47485127096,52.9648,52.9648,52.8346,52.8635,30178.4749
2012-05-30 15:20:00,73.04,73.24,73.02,73.21,38182.80151433207,52.8563,53.001,52.8418,52.9793,38182.8015
2012-05-30 15:30:00,73.16,73.2,73.1,73.19,28880.475932936723,52.9431,52.9721,52.8997,52.9648,28880.4759
2012-05-30 15:40:00,73.24,73.24,73.12,73.16,48458.626284478094,53.001,53.001,52.9142,52.9431,48458.6263
2012-05-30 15:50:00,73.17,73.26,73.08,73.09,104813.41265548945,52.9504,53.0155,52.8852,52.8925,104813.4127
2012-05-31 09:30:00,73.02,73.28,73.02,73.12,32341.806381828013,52.8418,53.03,52.8418,52.9142,32341.8064
2012-05-31 09:40:00,73.12,73.13,72.61,72.61,47917.79340183883,52.9142,52.9214,52.5451,52.5451,47917.7934
2012-05-31 09:50:00,72.62,72.82,72.62,72.75,52893.45592212006,52.5524,52.6971,52.5524,52.6464,52893.4559
2012-05-31 10:00:00,72.75,72.87,72.55,72.57,21849.648458626285,52.6464,52.7333,52.5017,52.5162,21849.6485
2012-05-31 10:10:00,72.56,72.73,72.44,72.66,18280.15143320714,52.5089,52.632,52.4221,52.5813,18280.1514
2012-05-31 10:20:00,72.64,72.7,72.56,72.63,14710.654407787992,52.5668,52.6102,52.5089,52.5596,14710.6544
2012-05-31 10:30:00,72.61,72.62,72.43,72.43,20984.31584640346,52.5451,52.5524,52.4149,52.4149,20984.3158
2012-05-31 10:40:00,72.42,72.5,72.24,72.31,20876.14926987561,52.4076,52.4655,52.2774,52.328,20876.1493
2012-05-31 10:50:00,72.27,72.32,72.18,72.28,13412.655489453758,52.2991,52.3353,52.2339,52.3063,13412.6555
2012-05-31 11:00:00,72.24,72.29,72.02,72.19,22390.48134126555,52.2774,52.3135,52.1182,52.2412,22390.4813
2012-05-31 11:10:00,72.15,72.27,72.08,72.26,20010.816657652784,52.2122,52.2991,52.1616,52.2918,20010.8167
2012-05-31 11:20:00,72.25,72.3,72.2,72.3,14061.654948620877,52.2846,52.3208,52.2484,52.3208,14061.6549
2012-05-31 11:30:00,72.27,72.56,72.26,72.51,21957.815035154137,52.2991,52.5089,52.2918,52.4728,21957.815
2012-05-31 11:40:00,72.54,72.54,72.29,72.29,12114.656571119524,52.4945,52.4945,52.3135,52.3135,12114.6566
2012-05-31 11:50:00,72.28,72.37,72.26,72.35,8653.32612222823,52.3063,52.3714,52.2918,52.357,8653.3261
2012-05-31 12:00:00,72.33,72.49,72.3,72.49,24229.313142239047,52.3425,52.4583,52.3208,52.4583,24229.3131
2012-05-31 12:10:00,72.51,72.66,72.46,72.65,14494.321254732287,52.4728,52.5813,52.4366,52.5741,14494.3213
2012-05-31 12:20:00,72.63,72.9,72.63,72.8,24121.146565711195,52.5596,52.755,52.5596,52.6826,24121.1466
2012-05-31 12:30:00,72.8,72.84,72.55,72.62,20984.31584640346,52.6826,52.7116,52.5017,52.5524,20984.3158
2012-05-31 12:40:00,72.61,72.8,72.56,72.8,13845.32179556517,52.5451,52.6826,52.5089,52.6826,13845.3218
2012-05-31 12:50:00,72.81,72.9,72.77,72.78,12330.98972417523,52.6899,52.755,52.6609,52.6681,12330.9897
2012-05-31 13:00:00,72.77,73.06,72.77,73.0,9302.32558139535,52.6609,52.8708,52.6609,52.8273,9302.3256
2012-05-31 13:10:00,73.0,73.07,72.92,73.0,8545.159545700379,52.8273,52.878,52.7695,52.8273,8545.1595
2012-05-31 13:20:00,73.03,73.03,72.87,72.93,36884.80259599783,52.8491,52.8491,52.7333,52.7767,36884.8026
2012-05-31 13:30:00,72.95,73.05,72.91,72.95,19361.817198485667,52.7912,52.8635,52.7622,52.7912,19361.8172
2012-05-31 13:40:00,72.92,72.95,72.82,72.9,6381.828015143321,52.7695,52.7912,52.6971,52.755,6381.828
2012-05-31 13:50:00,72.9,72.92,72.76,72.82,9626.825310978908,52.755,52.7695,52.6537,52.6971,9626.8253
2012-05-31 14:00:00,72.8,72.97,72.76,72.93,15792.320173066522,52.6826,52.8056,52.6537,52.7767,15792.3202
2012-05-31 14:10:00,72.94,73.05,72.94,72.94,8112.493239588966,52.7839,52.8635,52.7839,52.7839,8112.4932
2012-05-31 14:20:00,72.93,73.06,72.85,72.99,15575.987020010816,52.7767,52.8708,52.7188,52.8201,15575.987
2012-05-31 14:30:00,72.96,73.03,72.92,73.01,10383.991346673878,52.7984,52.8491,52.7695,52.8346,10383.9913
2012-05-31 14:40:00,73.03,73.05,72.92,72.93,8869.659275283937,52.8491,52.8635,52.7695,52.7767,8869.6593
2012-05-31 14:50:00,72.92,73.03,72.83,73.0,18171.98485667929,52.7695,52.8491,52.7043,52.8273,18171.9849
2012-05-31 15:00:00,73.0,73.0,72.84,72.92,23796.646836127635,52.8273,52.8273,52.7116,52.7695,23796.6468
2012-05-31 15:10:00,72.92,73.18,72.92,73.14,22282.314764737694,52.7695,52.9576,52.7695,52.9287,22282.3148
2012-05-31 15:20:00,73.14,73.41,73.13,73.38,24012.979989183343,52.9287,53.1241,52.9214,53.1023,24012.98
2012-05-31 15:30:00,73.39,73.6,73.31,73.48,29421.308815575987,53.1096,53.2615,53.0517,53.1747,29421.3088
2012-05-31 15:40:00,73.49,73.53,73.19,73.25,52352.6230394808,53.1819,53.2109,52.9648,53.0083,52352.623
2012-05-31 15:50:00,73.21,73.22,73.05,73.05,120822.06598161168,52.9793,52.9866,52.8635,52.8635,120822.066
2012-06-01 09:30:00,71.91,72.31,71.79,72.11,75824.77014602488,52.0386,52.328,51.9517,52.1833,75824.7701
2012-06-01 09:40:00,72.08,72.25,72.0,72.25,66846.94429421308,52.1616,52.2846,52.1037,52.2846,66846.9443
2012-06-01 09:50:00,72.25,72.4,71.89,72.08,47160.62736614386,52.2846,52.3932,52.0241,52.1616,47160.6274
2012-06-01 10:00:00,72.09,72.35,71.96,72.31,29096.809085992427,52.1688,52.357,52.0747,52.328,29096.8091
2012-06-01 10:10:00,72.35,72.44,72.13,72.17,16657.652785289345,52.357,52.4221,52.1978,52.2267,16657.6528
2012-06-01 10:20:00,72.18,72.18,71.91,71.96,10924.824229313142,52.2339,52.2339,52.0386,52.0747,10924.8242
2012-06-01 10:30:00,72.02,72.02,71.75,71.75,21957.815035154137,52.1182,52.1182,51.9228,51.9228,21957.815
2012-06-01 10:40:00,71.77,71.88,71.7,71.86,33856.13845321796,51.9372,52.0168,51.8866,52.0024,33856.1385
2012-06-01 10:50:00,71.88,71.88,71.71,71.75,38182.80151433207,52.0168,52.0168,51.8938,51.9228,38182.8015
2012-06-01 11:00:00,71.73,71.85,71.68,71.74,27257.97728501893,51.9083,51.9951,51.8721,51.9155,27257.9773
2012-06-01 11:10:00,71.74,71.97,71.69,71.91,25419.145484045428,51.9155,52.082,51.8794,52.0386,25419.1455
2012-06-01 11:20:00,71.89,71.92,71.75,71.91,17739.318550567874,52.0241,52.0458,51.9228,52.0386,17739.3186
2012-06-01 11:30:00,71.9,71.95,71.79,71.91,27041.64413196322,52.0313,52.0675,51.9517,52.0386,27041.6441
2012-06-01 11:40:00,71.89,71.94,71.82,71.82,27474.31043807464,52.0241,52.0603,51.9734,51.9734,27474.3104
2012-06-01 11:50:00,71.83,71.99,71.83,71.98,35154.13737155219,51.9807,52.0964,51.9807,52.0892,35154.1374
2012-06-01 12:00:00,71.99,71.99,71.87,71.94,16116.81990265008,52.0964,52.0964,52.0096,52.0603,16116.8199
2012-06-01 12:10:00,71.94,72.06,71.92,71.94,13088.1557598702,52.0603,52.1471,52.0458,52.0603,13088.1558
2012-06-01 12:20:00,71.95,71.95,71.69,71.71,24337.4797187669,52.0675,52.0675,51.8794,51.8938,24337.4797
2012-06-01 12:30:00,71.7,71.78,71.62,71.66,7896.160086533261,51.8866,51.9445,51.8287,51.8576,7896.1601
2012-06-01 12:40:00,71.6,71.73,71.6,71.66,11032.990805840996,51.8142,51.9083,51.8142,51.8576,11032.9908
2012-06-01 12:50:00,71.66,71.77,71.65,71.69,13953.488372093025,51.8576,51.9372,51.8504,51.8794,13953.4884
2012-06-01 13:00:00,71.69,71.69,71.58,71.61,14169.821525148727,51.8794,51.8794,51.7997,51.8215,14169.8215
2012-06-01 13:10:00,71.62,71.77,71.62,71.72,17955.65170362358,51.8287,51.9372,51.8287,51.9011,17955.6517
2012-06-01 13:20:00,71.71,71.72,71.53,71.53,21633.315305570577,51.8938,51.9011,51.7636,51.7636,21633.3153
2012-06-01 13:30:00,71.51,71.52,71.39,71.42,21633.315305570577,51.7491,51.7563,51.6623,51.684,21633.3153
2012-06-01 13:40:00,71.39,71.57,71.38,71.51,21957.815035154137,51.6623,51.7925,51.655,51.7491,21957.815
2012-06-01 13:50:00,71.48,71.55,71.44,71.54,24986.47917793402,51.7274,51.778,51.6984,51.7708,24986.4792
2012-06-01 14:00:00,71.55,71.57,71.34,71.4,27474.31043807464,51.778,51.7925,51.6261,51.6695,27474.3104
2012-06-01 14:10:00,71.38,71.38,71.26,71.31,22714.981070849102,51.655,51.655,51.5682,51.6044,22714.9811
2012-06-01 14:20:00,71.32,71.56,71.32,71.38,42401.29799891833,51.6116,51.7853,51.6116,51.655,42401.298
2012-06-01 14:30:00,71.38,71.57,71.38,71.57,26176.3115197404,51.655,51.7925,51.655,51.7925,26176.3115
2012-06-01 14:40:00,71.55,71.56,71.39,71.47,29096.809085992427,51.778,51.7853,51.6623,51.7201,29096.8091
2012-06-01 14:50:00,71.46,71.5,71.2,71.23,44564.62952947539,51.7129,51.7419,51.5248,51.5465,44564.6295
2012-06-01 15:00:00,71.24,71.35,71.24,71.31,40454.29962141698,51.5537,51.6333,51.5537,51.6044,40454.2996
2012-06-01 15:10:00,71.3,71.34,71.19,71.21,44564.62952947539,51.5971,51.6261,51.5175,51.532,44564.6295
2012-06-01 15:20:00,71.22,71.23,71.05,71.08,75500.27041644132,51.5392,51.5465,51.4162,51.4379,75500.2704
2012-06-01 15:30:00,71.09,71.16,71.03,71.03,68469.44294213087,51.4452,51.4958,51.4017,51.4017,68469.4429
2012-06-01 15:40:00,71.03,71.16,71.0,71.1,114332.07138994052,51.4017,51.4958,51.38,51.4524,114332.0714
2012-06-01 15:50:00,71.09,71.2,71.07,71.07,215359.6538669551,51.4452,51.5248,51.4307,51.4307,215359.6539
2012-06-04 09:30:00,71.26,71.65,71.19,71.54,47268.79394267171,51.5682,51.8504,51.5175,51.7708,47268.7939
2012-06-04 09:40:00,71.57,71.62,71.26,71.29,26284.478096268253,51.7925,51.8287,51.5682,51.5899,26284.4781
2012-06-04 09:50:00,71.29,71.38,71.2,71.27,25310.978907517576,51.5899,51.655,51.5248,51.5754,25310.9789
2012-06-04 10:00:00,71.22,71.22,71.04,71.13,62844.780962682526,51.5392,51.5392,51.409,51.4741,62844.781
2012-06-04 10:10:00,71.1,71.42,71.06,71.4,37641.968631692806,51.4524,51.684,51.4234,51.6695,37641.9686
2012-06-04 10:20:00,71.39,71.5,71.39,71.45,24445.64629529475,51.6623,51.7419,51.6623,51.7057,24445.6463
2012-06-04 10:30:00,71.45,71.45,71.08,71.24,22714.981070849102,51.7057,51.7057,51.4379,51.5537,22714.9811
2012-06-04 10:40:00,71.22,71.4,71.22,71.33,14169.821525148727,51.5392,51.6695,51.5392,51.6188,14169.8215
2012-06-04 10:50:00,71.32,71.54,71.31,71.44,15684.153596538668,51.6116,51.7708,51.6044,51.6984,15684.1536
2012-06-04 11:00:00,71.43,71.43,71.25,71.33,15792.320173066522,51.6912,51.6912,51.5609,51.6188,15792.3202
2012-06-04 11:10:00,71.32,71.36,71.19,71.2,29745.808545159543,51.6116,51.6405,51.5175,51.5248,29745.8085
2012-06-04 11:20:00,71.2,71.35,71.2,71.22,20227.14981070849,51.5248,51.6333,51.5248,51.5392,20227.1498
2012-06-04 11:30:00,71.22,71.27,71.06,71.15,23363.980530016222,51.5392,51.5754,51.4234,51.4886,23363.9805
2012-06-04 11:40:00,71.15,71.2,71.09,71.15,13845.32179556517,51.4886,51.5248,51.4452,51.4886,13845.3218
2012-06-04 11:50:00,71.14,71.14,71.03,71.06,28447.80962682531,51.4813,51.4813,51.4017,51.4234,28447.8096
2012-06-04 12:00:00,71.02,71.11,71.0,71.05,21525.148729042725,51.3945,51.4596,51.38,51.4162,21525.1487
2012-06-04 12:10:00,71.04,71.09,70.91,70.96,29962.14169821525,51.409,51.4452,51.3149,51.3511,29962.1417
2012-06-04 12:20:00,70.96,71.0,70.73,70.73,31260.140616549485,51.3511,51.38,51.1846,51.1846,31260.1406
2012-06-04 12:30:00,70.74,70.9,70.72,70.86,43266.630611141154,51.1919,51.3077,51.1774,51.2787,43266.6306
2012-06-04 12:40:00,70.85,71.01,70.85,70.92,14710.654407787992,51.2715,51.3873,51.2715,51.3221,14710.6544
2012-06-04 12:50:00,70.92,70.98,70.83,70.94,20443.4829637642,51.3221,51.3656,51.257,51.3366,20443.483
2012-06-04 13:00:00,70.96,71.05,70.93,70.94,22282.314764737694,51.3511,51.4162,51.3294,51.3366,22282.3148
2012-06-04 13:10:00,70.95,71.07,70.93,70.99,20659.8161168199,51.3438,51.4307,51.3294,51.3728,20659.8161
2012-06-04 13:20:00,70.94,70.98,70.91,70.96,21416.98215251488,51.3366,51.3656,51.3149,51.3511,21416.9822
2012-06-04 13:30:00,70.96,71.31,70.9,71.26,19686.316928069227,51.3511,51.6044,51.3077,51.5682,19686.3169
2012-06-04 13:40:00,71.26,71.33,71.17,71.19,12547.322877230936,51.5682,51.6188,51.503,51.5175,12547.3229
2012-06-04 13:50:00,71.19,71.35,71.12,71.27,47160.62736614386,51.5175,51.6333,51.4669,51.5754,47160.6274
2012-06-04 14:00:00,71.25,71.36,71.2,71.29,37425.6354786371,51.5609,51.6405,51.5248,51.5899,37425.6355
2012-06-04 14:10:00,71.3,71.43,71.26,71.41,26933.47755543537,51.5971,51.6912,51.5682,51.6767,26933.4776
2012-06-04 14:20:00,71.4,71.47,71.33,71.45,20659.8161168199,51.6695,51.7201,51.6188,51.7057,20659.8161
2012-06-04 14:30:00,71.45,71.75,71.39,71.62,31584.640346133045,51.7057,51.9228,51.6623,51.8287,31584.6403
2012-06-04 14:40:00,71.62,71.67,71.53,71.57,24553.812871822607,51.8287,51.8649,51.7636,51.7925,24553.8129
2012-06-04 14:50:00,71.57,71.62,71.49,71.53,21957.815035154137,51.7925,51.8287,51.7346,51.7636,21957.815
2012-06-04 15:00:00,71.52,71.59,71.52,71.55,27149.81070849108,51.7563,51.807,51.7563,51.778,27149.8107
2012-06-04 15:10:00,71.54,71.54,71.26,71.37,33747.9718766901,51.7708,51.7708,51.5682,51.6478,33747.9719
2012-06-04 15:20:00,71.4,71.42,71.27,71.39,46836.127636560304,51.6695,51.684,51.5754,51.6623,46836.1276
2012-06-04 15:30:00,71.38,71.38,71.24,71.33,54840.454299621415,51.655,51.655,51.5537,51.6188,54840.4543
2012-06-04 15:40:00,71.34,71.63,71.33,71.59,39048.13412655489,51.6261,51.8359,51.6188,51.807,39048.1341
2012-06-04 15:50:00,71.62,71.73,71.59,71.62,159978.36668469445,51.8287,51.9083,51.807,51.8287,159978.3667
2012-06-05 09:30:00,71.33,71.47,71.29,71.32,61438.61546782044,51.6188,51.7201,51.5899,51.6116,61438.6155
2012-06-05 09:40:00,71.32,71.41,71.24,71.3,48025.959978366685,51.6116,51.6767,51.5537,51.5971,48025.96
2012-06-05 09:50:00,71.29,71.31,71.11,71.26,33964.30502974581,51.5899,51.6044,51.4596,51.5682,33964.305
2012-06-05 10:00:00,71.29,71.67,71.22,71.62,44023.79664683613,51.5899,51.8649,51.5392,51.8287,44023.7966
2012-06-05 10:10:00,71.61,71.84,71.58,71.76,56030.2866414278,51.8215,51.9879,51.7997,51.93,56030.2866
2012-06-05 10:20:00,71.75,71.93,71.73,71.81,46187.128177393184,51.9228,52.053,51.9083,51.9662,46187.1282
2012-06-05 10:30:00,71.83,71.85,71.67,71.82,47052.46078961601,51.9807,51.9951,51.8649,51.9734,47052.4608
2012-06-05 10:40:00,71.81,71.81,71.56,71.67,60573.282855597616,51.9662,51.9662,51.7853,51.8649,60573.2829
2012-06-05 10:50:00,71.62,71.87,71.61,71.81,46511.62790697674,51.8287,52.0096,51.8215,51.9662,46511.6279
2012-06-05 11:00:00,71.79,71.9,71.77,71.9,38939.96755002704,51.9517,52.0313,51.9372,52.0313,38939.9676
2012-06-05 11:10:00,71.89,72.05,71.82,71.89,35694.97025419145,52.0241,52.1399,51.9734,52.0241,35694.9703
2012-06-05 11:20:00,71.9,71.91,71.67,71.69,61114.11573823688,52.0313,52.0386,51.8649,51.8794,61114.1157
2012-06-05 11:30:00,71.69,71.92,71.58,71.73,61222.282314764736,51.8794,52.0458,51.7997,51.9083,61222.2823
2012-06-05 11:40:00,71.76,71.91,71.67,71.88,27906.97674418605,51.93,52.0386,51.8649,52.0168,27906.9767
2012-06-05 11:50:00,71.88,71.88,71.73,71.78,32233.63980530016,52.0168,52.0168,51.9083,51.9445,32233.6398
2012-06-05 12:00:00,71.8,72.05,71.76,72.01,29529.47539210384,51.959,52.1399,51.93,52.1109,29529.4754
2012-06-05 12:10:00,71.99,72.08,71.91,71.97,31151.974040021632,52.0964,52.1616,52.0386,52.082,31151.974
2012-06-05 12:20:00,71.95,72.13,71.9,72.13,39480.80043266631,52.0675,52.1978,52.0313,52.1978,39480.8004
2012-06-05 12:30:00,72.1,72.36,72.09,72.29,50189.29150892374,52.1761,52.3642,52.1688,52.3135,50189.2915
2012-06-05 12:40:00,72.31,72.44,72.26,72.3,77014.60248783126,52.328,52.4221,52.2918,52.3208,77014.6025
2012-06-05 12:50:00,72.3,72.39,72.18,72.27,81557.59870200108,52.3208,52.3859,52.2339,52.2991,81557.5987
2012-06-05 13:00:00,72.24,72.29,72.05,72.06,32558.13953488372,52.2774,52.3135,52.1399,52.1471,32558.1395
2012-06-05 13:10:00,72.06,72.17,71.99,72.05,76257.43645213629,52.1471,52.2267,52.0964,52.1399,76257.4365
2012-06-05 13:20:00,72.01,72.18,71.99,72.17,30286.641427798808,52.1109,52.2339,52.0964,52.2267,30286.6414
2012-06-05 13:30:00,72.16,72.18,72.05,72.14,17739.318550567874,52.2195,52.2339,52.1399,52.205,17739.3186
2012-06-05 13:40:00,72.15,72.3,72.09,72.28,18604.6511627907,52.2122,52.3208,52.1688,52.3063,18604.6512
2012-06-05 13:50:00,72.29,72.31,72.13,72.13,22390.48134126555,52.3135,52.328,52.1978,52.1978,22390.4813
2012-06-05 14:00:00,72.14,72.31,72.1,72.26,101784.74851270956,52.205,52.328,52.1761,52.2918,101784.7485
2012-06-05 14:10:00,72.27,72.29,72.17,72.22,16657.652785289345,52.2991,52.3135,52.2267,52.2629,16657.6528
2012-06-05 14:20:00,72.2,72.27,72.13,72.22,14818.820984315846,52.2484,52.2991,52.1978,52.2629,14818.821
2012-06-05 14:30:00,72.24,72.31,72.2,72.21,18063.81828015144,52.2774,52.328,52.2484,52.2557,18063.8183
2012-06-05 14:40:00,72.2,72.29,72.19,72.21,18712.81773931855,52.2484,52.3135,52.2412,52.2557,18712.8177
2012-06-05 14:50:00,72.21,72.21,72.0,72.0,39264.4672796106,52.2557,52.2557,52.1037,52.1037,39264.4673
2012-06-05 15:00:00,72.0,72.16,71.98,71.98,55164.95402920497,52.1037,52.2195,52.0892,52.0892,55164.954
2012-06-05 15:10:00,71.97,72.03,71.89,71.92,47052.46078961601,52.082,52.1254,52.0241,52.0458,47052.4608
2012-06-05 15:20:00,71.9,71.93,71.78,71.83,86425.09464575446,52.0313,52.053,51.9445,51.9807,86425.0946
2012-06-05 15:30:00,71.82,71.86,71.73,71.75,80800.43266630611,51.9734,52.0024,51.9083,51.9228,80800.4327
2012-06-05 15:40:00,71.75,71.86,71.74,71.83,77339.10221741481,51.9228,52.0024,51.9155,51.9807,77339.1022
2012-06-05 15:50:00,71.84,71.98,71.79,71.79,174256.354786371,51.9879,52.0892,51.9517,51.9517,174256.3548
2012-06-06 09:30:00,72.37,73.06,72.21,72.76,45213.62898864251,52.3714,52.8708,52.2557,52.6537,45213.629
2012-06-06 09:40:00,72.79,73.08,72.79,72.95,15900.486749594374,52.6754,52.8852,52.6754,52.7912,15900.4867
2012-06-06 09:50:00,72.96,73.16,72.81,73.09,24229.313142239047,52.7984,52.9431,52.6899,52.8925,24229.3131
2012-06-06 10:00:00,73.09,73.12,72.97,73.04,38615.46782044348,52.8925,52.9142,52.8056,52.8563,38615.4678
2012-06-06 10:10:00,73.03,73.03,72.8,72.8,28772.30935640887,52.8491,52.8491,52.6826,52.6826,28772.3094
2012-06-06 10:20:00,72.86,72.86,72.64,72.65,24121.146565711195,52.726,52.726,52.5668,52.5741,24121.1466
2012-06-06 10:30:00,72.65,72.8,72.62,72.7,17631.15197404002,52.5741,52.6826,52.5524,52.6102,17631.152
2012-06-06 10:40:00,72.73,72.86,72.73,72.82,7030.8274743104375,52.632,52.726,52.632,52.6971,7030.8275
2012-06-06 10:50:00,72.82,72.87,72.79,72.8,9951.325040562466,52.6971,52.7333,52.6754,52.6826,9951.325
2012-06-06 11:00:00,72.8,72.82,72.71,72.78,18604.6511627907,52.6826,52.6971,52.6175,52.6681,18604.6512
2012-06-06 11:10:00,72.76,72.84,72.73,72.79,24229.313142239047,52.6537,52.7116,52.632,52.6754,24229.3131
2012-06-06 11:20:00,72.79,72.99,72.78,72.95,23904.813412655487,52.6754,52.8201,52.6681,52.7912,23904.8134
2012-06-06 11:30:00,72.94,72.95,72.76,72.93,13953.488372093025,52.7839,52.7912,52.6537,52.7767,13953.4884
2012-06-06 11:40:00,72.91,73.04,72.9,73.01,11898.323418063816,52.7622,52.8563,52.755,52.8346,11898.3234
2012-06-06 11:50:00,73.01,73.02,72.83,72.89,20227.14981070849,52.8346,52.8418,52.7043,52.7477,20227.1498
2012-06-06 12:00:00,72.91,73.02,72.89,72.97,8545.159545700379,52.7622,52.8418,52.7477,52.8056,8545.1595
2012-06-06 12:10:00,72.94,73.03,72.94,72.97,5732.828555976204,52.7839,52.8491,52.7839,52.8056,5732.8286
2012-06-06 12:20:00,72.97,73.05,72.96,73.02,21308.81557598702,52.8056,52.8635,52.7984,52.8418,21308.8156
2012-06-06 12:30:00,72.99,73.03,72.94,72.98,13737.155219037317,52.8201,52.8491,52.7839,52.8129,13737.1552
2012-06-06 12:40:00,72.94,73.01,72.93,72.99,13088.1557598702,52.7839,52.8346,52.7767,52.8201,13088.1558
2012-06-06 12:50:00,72.99,72.99,72.92,72.92,6381.828015143321,52.8201,52.8201,52.7695,52.7695,6381.828
2012-06-06 13:00:00,72.93,72.93,72.84,72.92,8869.659275283937,52.7767,52.7767,52.7116,52.7695,8869.6593
2012-06-06 13:10:00,72.91,72.92,72.84,72.9,4867.49594375338,52.7622,52.7695,52.7116,52.755,4867.4959
2012-06-06 13:20:00,72.92,72.98,72.86,72.97,13412.655489453758,52.7695,52.8129,52.726,52.8056,13412.6555
2012-06-06 13:30:00,72.99,73.04,72.96,73.02,8220.65981611682,52.8201,52.8563,52.7984,52.8418,8220.6598
2012-06-06 13:40:00,73.02,73.02,72.92,72.96,18820.984315846403,52.8418,52.8418,52.7695,52.7984,18820.9843
2012-06-06 13:50:00,72.97,72.97,72.86,72.91,8436.992969172525,52.8056,52.8056,52.726,52.7622,8436.993
2012-06-06 14:00:00,72.91,72.98,72.82,72.83,14061.654948620877,52.7622,52.8129,52.6971,52.7043,14061.6549
2012-06-06 14:10:00,72.83,72.95,72.8,72.95,41103.2990805841,52.7043,52.7912,52.6826,52.7912,41103.2991
2012-06-06 14:20:00,72.92,72.94,72.81,72.86,14277.98810167658,52.7695,52.7839,52.6899,52.726,14277.9881
2012-06-06 14:30:00,72.86,72.97,72.85,72.89,24445.64629529475,52.726,52.8056,52.7188,52.7477,24445.6463
2012-06-06 14:40:00,72.89,72.98,72.89,72.92,17955.65170362358,52.7477,52.8129,52.7477,52.7695,17955.6517
2012-06-06 14:50:00,72.92,73.04,72.82,72.99,30827.474310438072,52.7695,52.8563,52.6971,52.8201,30827.4743
2012-06-06 15:00:00,72.98,73.12,72.96,73.1,13520.82206598161,52.8129,52.9142,52.7984,52.8997,13520.8221
2012-06-06 15:10:00,73.08,73.15,72.96,72.98,15467.820443482964,52.8852,52.9359,52.7984,52.8129,15467.8204
2012-06-06 15:20:00,72.94,73.04,72.93,72.96,23796.646836127635,52.7839,52.8563,52.7767,52.7984,23796.6468
2012-06-06 15:30:00,72.96,72.99,72.83,72.84,41968.63169280692,52.7984,52.8201,52.7043,52.7116,41968.6317
2012-06-06 15:40:00,72.84,72.94,72.82,72.87,180530.01622498647,52.7116,52.7839,52.6971,52.7333,180530.0162
2012-06-06 15:50:00,72.87,72.95,72.79,72.81,424445.6462952948,52.7333,52.7912,52.6754,52.6899,424445.6463
2012-06-07 09:30:00,73.8,74.39,73.8,74.37,84045.4299621417,53.4063,53.8332,53.4063,53.8188,84045.43
2012-06-07 09:40:00,74.36,74.71,74.3,74.62,87074.09410492158,53.8115,54.0648,53.7681,53.9997,87074.0941
2012-06-07 09:50:00,74.57,74.58,74.36,74.43,48891.2925905895,53.9635,53.9707,53.8115,53.8622,48891.2926
2012-06-07 10:00:00,74.44,74.52,74.12,74.2,69551.10870740941,53.8694,53.9273,53.6379,53.6957,69551.1087
2012-06-07 10:10:00,74.25,74.25,73.85,73.86,22498.6479177934,53.7319,53.7319,53.4425,53.4497,22498.6479
2012-06-07 10:20:00,73.86,74.32,73.85,74.31,18712.81773931855,53.4497,53.7826,53.4425,53.7753,18712.8177
2012-06-07 10:30:00,74.32,74.36,74.04,74.08,31368.307193077337,53.7826,53.8115,53.58,53.6089,31368.3072
2012-06-07 10:40:00,74.07,74.19,73.98,74.02,15684.153596538668,53.6017,53.6885,53.5365,53.5655,15684.1536
2012-06-07 10:50:00,74.01,74.1,73.96,74.1,26933.47755543537,53.5582,53.6234,53.5221,53.6234,26933.4776
2012-06-07 11:00:00,74.09,74.16,74.04,74.14,15359.65386695511,53.6161,53.6668,53.58,53.6523,15359.6539
2012-06-07 11:10:00,74.11,74.16,73.91,73.94,11898.323418063816,53.6306,53.6668,53.4859,53.5076,11898.3234
2012-06-07 11:20:00,73.96,74.17,73.96,74.05,18496.484586262843,53.5221,53.674,53.5221,53.5872,18496.4846
2012-06-07 11:30:00,74.06,74.33,74.0,74.27,30611.141157382368,53.5944,53.7898,53.551,53.7464,30611.1412
2012-06-07 11:40:00,74.28,74.35,74.25,74.28,30178.47485127096,53.7536,53.8043,53.7319,53.7536,30178.4749
2012-06-07 11:50:00,74.29,74.39,74.28,74.37,11249.3239588967,53.7609,53.8332,53.7536,53.8188,11249.324
2012-06-07 12:00:00,74.36,74.39,74.27,74.31,40454.29962141698,53.8115,53.8332,53.7464,53.7753,40454.2996
2012-06-07 12:10:00,74.3,74.61,74.29,74.51,13412.655489453758,53.7681,53.9924,53.7609,53.9201,13412.6555
2012-06-07 12:20:00,74.53,74.55,74.39,74.45,32774.47268793943,53.9346,53.949,53.8332,53.8767,32774.4727
2012-06-07 12:30:00,74.46,74.54,74.43,74.53,33423.47214710654,53.8839,53.9418,53.8622,53.9346,33423.4721
2012-06-07 12:40:00,74.51,74.53,74.37,74.39,14602.48783126014,53.9201,53.9346,53.8188,53.8332,14602.4878
2012-06-07 12:50:00,74.39,74.49,74.36,74.4,22390.48134126555,53.8332,53.9056,53.8115,53.8405,22390.4813
2012-06-07 13:00:00,74.36,74.41,74.33,74.39,12330.98972417523,53.8115,53.8477,53.7898,53.8332,12330.9897
2012-06-07 13:10:00,74.4,74.47,74.35,74.37,27906.97674418605,53.8405,53.8911,53.8043,53.8188,27906.9767
2012-06-07 13:20:00,74.37,74.44,74.35,74.37,17090.319091400757,53.8188,53.8694,53.8043,53.8188,17090.3191
2012-06-07 13:30:00,74.36,74.37,74.3,74.34,18929.15089237425,53.8115,53.8188,53.7681,53.7971,18929.1509
2012-06-07 13:40:00,74.34,74.41,74.34,74.4,13520.82206598161,53.7971,53.8477,53.7971,53.8405,13520.8221
2012-06-07 13:50:00,74.39,74.39,74.26,74.3,12006.489994591671,53.8332,53.8332,53.7392,53.7681,12006.49
2012-06-07 14:00:00,74.29,74.3,74.2,74.2,14710.654407787992,53.7609,53.7681,53.6957,53.6957,14710.6544
2012-06-07 14:10:00,74.21,74.33,74.2,74.3,14169.821525148727,53.703,53.7898,53.6957,53.7681,14169.8215
2012-06-07 14:20:00,74.3,74.39,74.27,74.27,10816.657652785289,53.7681,53.8332,53.7464,53.7464,10816.6577
2012-06-07 14:30:00,74.28,74.3,74.23,74.23,16549.486208761493,53.7536,53.7681,53.7175,53.7175,16549.4862
2012-06-07 14:40:00,74.24,74.31,74.24,74.27,18929.15089237425,53.7247,53.7753,53.7247,53.7464,18929.1509
2012-06-07 14:50:00,74.26,74.27,74.22,74.25,13520.82206598161,53.7392,53.7464,53.7102,53.7319,13520.8221
2012-06-07 15:00:00,74.23,74.26,74.15,74.16,30070.308274743104,53.7175,53.7392,53.6596,53.6668,30070.3083
2012-06-07 15:10:00,74.17,74.2,73.96,74.02,24337.4797187669,53.674,53.6957,53.5221,53.5655,24337.4797
2012-06-07 15:20:00,74.02,74.12,74.0,74.1,45105.462412114655,53.5655,53.6379,53.551,53.6234,45105.4624
2012-06-07 15:30:00,74.09,74.12,73.86,73.9,64575.446187128175,53.6161,53.6379,53.4497,53.4786,64575.4462
2012-06-07 15:40:00,73.89,73.96,73.74,73.86,136398.0530016225,53.4714,53.5221,53.3629,53.4497,136398.053
2012-06-07 15:50:00,73.86,74.11,73.68,73.97,455597.62033531634,53.4497,53.6306,53.3194,53.5293,455597.6203
2012-06-08 09:30:00,73.27,73.53,72.8,72.81,74743.10438074634,53.0227,53.2109,52.6826,52.6899,74743.1044
2012-06-08 09:40:00,72.8,73.04,72.79,72.98,26825.31097890752,52.6826,52.8563,52.6754,52.8129,26825.311
2012-06-08 09:50:00,72.99,73.21,72.92,72.98,34829.63764196863,52.8201,52.9793,52.7695,52.8129,34829.6376
2012-06-08 10:00:00,73.04,73.16,72.92,73.03,39697.13358572201,52.8563,52.9431,52.7695,52.8491,39697.1336
2012-06-08 10:10:00,73.01,73.18,72.89,73.07,112276.9064359113,52.8346,52.9576,52.7477,52.878,112276.9064
2012-06-08 10:20:00,73.08,73.27,72.99,73.26,15035.154137371552,52.8852,53.0227,52.8201,53.0155,15035.1541
2012-06-08 10:30:00,73.29,73.43,73.22,73.31,21092.48242293132,53.0372,53.1385,52.9866,53.0517,21092.4824
2012-06-08 10:40:00,73.31,73.42,73.29,73.33,85127.09572742022,53.0517,53.1313,53.0372,53.0662,85127.0957
2012-06-08 10:50:00,73.35,73.41,73.29,73.37,57869.1184424013,53.0806,53.1241,53.0372,53.0951,57869.1184
2012-06-08 11:00:00,73.37,73.44,73.29,73.44,36884.80259599783,53.0951,53.1458,53.0372,53.1458,36884.8026
2012-06-08 11:10:00,73.44,73.58,73.42,73.45,35911.30340724716,53.1458,53.2471,53.1313,53.153,35911.3034
2012-06-08 11:20:00,73.46,73.58,73.46,73.5,15467.820443482964,53.1602,53.2471,53.1602,53.1892,15467.8204
2012-06-08 11:30:00,73.5,73.63,73.5,73.57,13412.655489453758,53.1892,53.2833,53.1892,53.2398,13412.6555
2012-06-08 11:40:00,73.59,73.62,73.53,73.6,10059.491617090318,53.2543,53.276,53.2109,53.2615,10059.4916
2012-06-08 11:50:00,73.59,73.61,73.42,73.46,10708.491076257436,53.2543,53.2688,53.1313,53.1602,10708.4911
2012-06-08 12:00:00,73.44,73.52,73.36,73.41,16441.31963223364,53.1458,53.2037,53.0879,53.1241,16441.3196
2012-06-08 12:10:00,73.41,73.44,73.38,73.41,13412.655489453758,53.1241,53.1458,53.1023,53.1241,13412.6555
2012-06-08 12:20:00,73.41,73.52,73.32,73.52,13412.655489453758,53.1241,53.2037,53.0589,53.2037,13412.6555
2012-06-08 12:30:00,73.54,73.73,73.54,73.65,28339.64305029745,53.2181,53.3556,53.2181,53.2977,28339.6431
2012-06-08 12:40:00,73.65,73.69,73.58,73.58,18280.15143320714,53.2977,53.3267,53.2471,53.2471,18280.1514
2012-06-08 12:50:00,73.59,73.62,73.53,73.58,8436.992969172525,53.2543,53.276,53.2109,53.2471,8436.993
2012-06-08 13:00:00,73.59,73.86,73.59,73.86,20767.98269334776,53.2543,53.4497,53.2543,53.4497,20767.9827
2012-06-08 13:10:00,73.83,73.88,73.65,73.65,20659.8161168199,53.428,53.4642,53.2977,53.2977,20659.8161
2012-06-08 13:20:00,73.63,73.68,73.55,73.59,23472.14710654408,53.2833,53.3194,53.2254,53.2543,23472.1471
2012-06-08 13:30:00,73.59,73.66,73.54,73.58,21849.648458626285,53.2543,53.305,53.2181,53.2471,21849.6485
2012-06-08 13:40:00,73.55,73.55,73.46,73.49,13953.488372093025,53.2254,53.2254,53.1602,53.1819,13953.4884
2012-06-08 13:50:00,73.49,73.57,73.49,73.52,16982.152514872905,53.1819,53.2398,53.1819,53.2037,16982.1525
2012-06-08 14:00:00,73.51,73.61,73.5,73.59,12114.656571119524,53.1964,53.2688,53.1892,53.2543,12114.6566
2012-06-08 14:10:00,73.6,73.61,73.53,73.53,10708.491076257436,53.2615,53.2688,53.2109,53.2109,10708.4911
2012-06-08 14:20:00,73.52,73.58,73.51,73.54,14602.48783126014,53.2037,53.2471,53.1964,53.2181,14602.4878
2012-06-08 14:30:00,73.54,73.69,73.52,73.59,56030.2866414278,53.2181,53.3267,53.2037,53.2543,56030.2866
2012-06-08 14:40:00,73.6,73.72,73.59,73.68,39805.30016224986,53.2615,53.3484,53.2543,53.3194,39805.3002
2012-06-08 14:50:00,73.68,73.69,73.57,73.57,24878.312601406164,53.3194,53.3267,53.2398,53.2398,24878.3126
2012-06-08 15:00:00,73.59,73.65,73.57,73.61,38290.968090859926,53.2543,53.2977,53.2398,53.2688,38290.9681
2012-06-08 15:10:00,73.62,73.7,73.6,73.61,50513.7912385073,53.276,53.3339,53.2615,53.2688,50513.7912
2012-06-08 15:20:00,73.61,73.64,73.52,73.52,55489.453758788535,53.2688,53.2905,53.2037,53.2037,55489.4538
2012-06-08 15:30:00,73.52,73.53,73.38,73.4,80908.59924283397,53.2037,53.2109,53.1023,53.1168,80908.5992
2012-06-08 15:40:00,73.41,73.6,73.38,73.53,90427.257977285,53.1241,53.2615,53.1023,53.2109,90427.258
2012-06-08 15:50:00,73.53,73.6,73.43,73.6,154137.37155219037,53.2109,53.2615,53.1385,53.2615,154137.3716
2012-06-11 09:30:00,74.36,74.45,74.1,74.36,47052.46078961601,53.8115,53.8767,53.6234,53.8115,47052.4608
2012-06-11 09:40:00,74.31,74.5,74.27,74.45,27257.97728501893,53.7753,53.9128,53.7464,53.8767,27257.9773
2012-06-11 09:50:00,74.42,74.48,74.21,74.21,46403.46133044889,53.8549,53.8984,53.703,53.703,46403.4613
2012-06-11 10:00:00,74.27,74.29,73.88,73.88,31476.4737696052,53.7464,53.7609,53.4642,53.4642,31476.4738
2012-06-11 10:10:00,73.88,74.08,73.79,73.97,40129.79989183342,53.4642,53.6089,53.399,53.5293,40129.7999
2012-06-11 10:20:00,73.96,74.16,73.95,74.16,51919.956733369385,53.5221,53.6668,53.5148,53.6668,51919.9567
2012-06-11 10:30:00,74.14,74.29,74.1,74.21,28015.14332071389,53.6523,53.7609,53.6234,53.703,28015.1433
2012-06-11 10:40:00,74.23,74.23,74.1,74.2,24661.97944835046,53.7175,53.7175,53.6234,53.6957,24661.9794
2012-06-11 10:50:00,74.18,74.21,73.9,73.97,12655.489453758788,53.6813,53.703,53.4786,53.5293,12655.4895
2012-06-11 11:00:00,73.92,74.02,73.75,74.02,40021.63331530557,53.4931,53.5655,53.3701,53.5655,40021.6333
2012-06-11 11:10:00,74.02,74.02,73.78,73.83,41968.63169280692,53.5655,53.5655,53.3918,53.428,41968.6317
2012-06-11 11:20:00,73.8,73.88,73.71,73.78,12655.489453758788,53.4063,53.4642,53.3411,53.3918,12655.4895
2012-06-11 11:30:00,73.76,73.89,73.72,73.87,26068.14494321255,53.3773,53.4714,53.3484,53.4569,26068.1449
2012-06-11 11:40:00,73.88,74.01,73.88,74.01,10708.491076257436,53.4642,53.5582,53.4642,53.5582,10708.4911
2012-06-11 11:50:00,74.0,74.01,73.78,73.93,12979.989183342346,53.551,53.5582,53.3918,53.5004,12979.9892
2012-06-11 12:00:00,73.91,73.98,73.8,73.81,13196.322336398052,53.4859,53.5365,53.4063,53.4135,13196.3223
2012-06-11 12:10:00,73.87,73.9,73.75,73.78,15143.320713899404,53.4569,53.4786,53.3701,53.3918,15143.3207
2012-06-11 12:20:00,73.76,73.76,73.65,73.67,8004.326663061114,53.3773,53.3773,53.2977,53.3122,8004.3267
2012-06-11 12:30:00,73.7,73.76,73.65,73.75,9302.32558139535,53.3339,53.3773,53.2977,53.3701,9302.3256
2012-06-11 12:40:00,73.75,73.82,73.7,73.8,12871.822606814494,53.3701,53.4208,53.3339,53.4063,12871.8226
2012-06-11 12:50:00,73.81,73.85,73.76,73.82,8545.159545700379,53.4135,53.4425,53.3773,53.4208,8545.1595
2012-06-11 13:00:00,73.81,73.9,73.76,73.85,7247.160627366144,53.4135,53.4786,53.3773,53.4425,7247.1606
2012-06-11 13:10:00,73.84,74.14,73.82,74.14,20659.8161168199,53.4352,53.6523,53.4208,53.6523,20659.8161
2012-06-11 13:20:00,74.12,74.13,74.0,74.03,12330.98972417523,53.6379,53.6451,53.551,53.5727,12330.9897
2012-06-11 13:30:00,74.02,74.11,73.94,74.02,13412.655489453758,53.5655,53.6306,53.5076,53.5655,13412.6555
2012-06-11 13:40:00,74.03,74.03,73.9,73.93,12439.156300703082,53.5727,53.5727,53.4786,53.5004,12439.1563
2012-06-11 13:50:00,73.94,74.0,73.9,73.95,11357.490535424551,53.5076,53.551,53.4786,53.5148,11357.4905
2012-06-11 14:00:00,73.9,73.95,73.7,73.85,30502.97458085452,53.4786,53.5148,53.3339,53.4425,30502.9746
2012-06-11 14:10:00,73.84,73.84,73.73,73.78,18388.31800973499,53.4352,53.4352,53.3556,53.3918,18388.318
2012-06-11 14:20:00,73.76,73.82,73.71,73.75,15575.987020010816,53.3773,53.4208,53.3411,53.3701,15575.987
2012-06-11 14:30:00,73.76,73.8,73.72,73.74,18929.15089237425,53.3773,53.4063,53.3484,53.3629,18929.1509
2012-06-11 14:40:00,73.75,73.81,73.71,73.73,15575.987020010816,53.3701,53.4135,53.3411,53.3556,15575.987
2012-06-11 14:50:00,73.73,73.8,73.63,73.75,30719.30773391022,53.3556,53.4063,53.2833,53.3701,30719.3077
2012-06-11 15:00:00,73.72,73.78,73.55,73.6,23904.813412655487,53.3484,53.3918,53.2254,53.2615,23904.8134
2012-06-11 15:10:00,73.61,73.63,73.49,73.53,25851.81179015684,53.2688,53.2833,53.1819,53.2109,25851.8118
2012-06-11 15:20:00,73.5,73.54,73.42,73.44,18604.6511627907,53.1892,53.2181,53.1313,53.1458,18604.6512
2012-06-11 15:30:00,73.43,73.55,73.41,73.54,31043.80746349378,53.1385,53.2254,53.1241,53.2181,31043.8075
2012-06-11 15:40:00,73.56,73.67,73.4,73.4,42509.46457544619,53.2326,53.3122,53.1168,53.1168,42509.4646
2012-06-11 15:50:00,73.36,73.41,73.1,73.16,89021.09248242293,53.0879,53.1241,52.8997,52.9431,89021.0925
2012-06-12 09:30:00,73.61,73.85,73.29,73.29,59383.45051379124,53.2688,53.4425,53.0372,53.0372,59383.4505
2012-06-12 09:40:00,73.29,73.64,73.25,73.52,40778.79935100054,53.0372,53.2905,53.0083,53.2037,40778.7994
2012-06-12 09:50:00,73.49,73.62,73.41,73.42,38290.968090859926,53.1819,53.276,53.1241,53.1313,38290.9681
2012-06-12 10:00:00,73.41,73.75,73.16,73.25,66955.11087074094,53.1241,53.3701,52.9431,53.0083,66955.1109
2012-06-12 10:10:00,73.26,73.31,73.13,73.17,29529.47539210384,53.0155,53.0517,52.9214,52.9504,29529.4754
2012-06-12 10:20:00,73.18,73.22,73.05,73.11,16657.652785289345,52.9576,52.9866,52.8635,52.907,16657.6528
2012-06-12 10:30:00,73.05,73.1,72.81,72.82,21849.648458626285,52.8635,52.8997,52.6899,52.6971,21849.6485
2012-06-12 10:40:00,72.86,73.19,72.83,73.09,27690.64359113034,52.726,52.9648,52.7043,52.8925,27690.6436
2012-06-12 10:50:00,73.12,73.13,72.92,72.95,20335.316387236344,52.9142,52.9214,52.7695,52.7912,20335.3164
2012-06-12 11:00:00,73.02,73.31,73.01,73.24,17847.485127095726,52.8418,53.0517,52.8346,53.001,17847.4851
2012-06-12 11:10:00,73.24,73.49,73.24,73.43,18280.15143320714,53.001,53.1819,53.001,53.1385,18280.1514
2012-06-12 11:20:00,73.42,73.71,73.42,73.65,14926.9875608437,53.1313,53.3411,53.1313,53.2977,14926.9876
2012-06-12 11:30:00,73.68,73.69,73.55,73.6,20118.98323418064,53.3194,53.3267,53.2254,53.2615,20118.9832
2012-06-12 11:40:00,73.6,73.77,73.6,73.72,16333.153055705789,53.2615,53.3846,53.2615,53.3484,16333.1531
2012-06-12 11:50:00,73.69,73.7,73.53,73.53,9085.992428339645,53.3267,53.3339,53.2109,53.2109,9085.9924
2012-06-12 12:00:00,73.53,73.65,73.51,73.54,16224.986479177933,53.2109,53.2977,53.1964,53.2181,16224.9865
2012-06-12 12:10:00,73.5,73.53,73.46,73.49,8112.493239588966,53.1892,53.2109,53.1602,53.1819,8112.4932
2012-06-12 12:20:00,73.51,73.53,73.45,73.45,5516.495402920497,53.1964,53.2109,53.153,53.153,5516.4954
2012-06-12 12:30:00,73.44,73.6,73.44,73.55,8869.659275283937,53.1458,53.2615,53.1458,53.2254,8869.6593
2012-06-12 12:40:00,73.55,73.55,73.48,73.51,4867.49594375338,53.2254,53.2254,53.1747,53.1964,4867.4959
2012-06-12 12:50:00,73.51,73.54,73.48,73.49,5300.162249864791,53.1964,53.2181,53.1747,53.1819,5300.1622
2012-06-12 13:00:00,73.5,73.51,73.43,73.43,10383.991346673878,53.1892,53.1964,53.1385,53.1385,10383.9913
2012-06-12 13:10:00,73.44,73.6,73.44,73.53,39697.13358572201,53.1458,53.2615,53.1458,53.2109,39697.1336
2012-06-12 13:20:00,73.57,73.62,73.44,73.45,29096.809085992427,53.2398,53.276,53.1458,53.153,29096.8091
2012-06-12 13:30:00,73.47,73.51,73.42,73.46,14602.48783126014,53.1675,53.1964,53.1313,53.1602,14602.4878
2012-06-12 13:40:00,73.48,73.52,73.33,73.39,20443.4829637642,53.1747,53.2037,53.0662,53.1096,20443.483
2012-06-12 13:50:00,73.38,73.46,73.25,73.27,17739.318550567874,53.1023,53.1602,53.0083,53.0227,17739.3186
2012-06-12 14:00:00,73.29,73.44,73.27,73.3,14494.321254732287,53.0372,53.1458,53.0227,53.0444,14494.3213
2012-06-12 14:10:00,73.29,73.32,73.2,73.3,15359.65386695511,53.0372,53.0589,52.9721,53.0444,15359.6539
2012-06-12 14:20:00,73.3,73.34,73.24,73.28,18171.98485667929,53.0444,53.0734,53.001,53.03,18171.9849
2012-06-12 14:30:00,73.27,73.43,73.27,73.4,35262.30394808004,53.0227,53.1385,53.0227,53.1168,35262.3039
2012-06-12 14:40:00,73.41,73.42,73.32,73.36,22931.31422390481,53.1241,53.1313,53.0589,53.0879,22931.3142
2012-06-12 14:50:00,73.37,73.37,73.18,73.32,22282.314764737694,53.0951,53.0951,52.9576,53.0589,22282.3148
2012-06-12 15:00:00,73.33,73.41,73.31,73.36,30827.474310438072,53.0662,53.1241,53.0517,53.0879,30827.4743
2012-06-12 15:10:00,73.36,73.41,73.27,73.27,31260.140616549485,53.0879,53.1241,53.0227,53.0227,31260.1406
2012-06-12 15:20:00,73.26,73.46,73.22,73.43,39913.46673877772,53.0155,53.1602,52.9866,53.1385,39913.4667
2012-06-12 15:30:00,73.44,73.45,73.34,73.36,39588.96700919416,53.1458,53.153,53.0734,53.0879,39588.967
2012-06-12 15:40:00,73.37,73.57,73.36,73.49,81990.26500811249,53.0951,53.2398,53.0879,53.1819,81990.265
2012-06-12 15:50:00,73.48,73.53,73.35,73.36,199675.50027041644,53.1747,53.2109,53.0806,53.0879,199675.5003
2012-06-13 09:30:00,73.01,73.17,72.87,72.96,46295.29475392104,52.8346,52.9504,52.7333,52.7984,46295.2948
2012-06-13 09:40:00,72.92,73.01,72.8,72.84,14602.48783126014,52.7695,52.8346,52.6826,52.7116,14602.4878
2012-06-13 09:50:00,72.85,72.94,72.71,72.93,40021.63331530557,52.7188,52.7839,52.6175,52.7767,40021.6333
2012-06-13 10:00:00,72.93,73.13,72.85,73.06,20118.98323418064,52.7767,52.9214,52.7188,52.8708,20118.9832
2012-06-13 10:10:00,73.1,73.2,73.04,73.2,17522.98539751217,52.8997,52.9721,52.8563,52.9721,17522.9854
2012-06-13 10:20:00,73.23,73.24,72.93,73.03,14061.654948620877,52.9938,53.001,52.7767,52.8491,14061.6549
2012-06-13 10:30:00,73.03,73.29,73.03,73.29,24337.4797187669,52.8491,53.0372,52.8491,53.0372,24337.4797
2012-06-13 10:40:00,73.29,73.42,73.27,73.28,20443.4829637642,53.0372,53.1313,53.0227,53.03,20443.483
2012-06-13 10:50:00,73.29,73.33,73.24,73.29,14169.821525148727,53.0372,53.0662,53.001,53.0372,14169.8215
2012-06-13 11:00:00,73.29,73.29,73.05,73.05,14169.821525148727,53.0372,53.0372,52.8635,52.8635,14169.8215
2012-06-13 11:10:00,73.07,73.09,72.92,72.92,19902.65008112493,52.878,52.8925,52.7695,52.7695,19902.6501
2012-06-13 11:20:00,72.92,73.02,72.92,72.93,16441.31963223364,52.7695,52.8418,52.7695,52.7767,16441.3196
2012-06-13 11:30:00,72.94,73.16,72.92,73.01,14926.9875608437,52.7839,52.9431,52.7695,52.8346,14926.9876
2012-06-13 11:40:00,73.01,73.04,72.84,72.84,9085.992428339645,52.8346,52.8563,52.7116,52.7116,9085.9924
2012-06-13 11:50:00,72.88,72.88,72.79,72.85,9302.32558139535,52.7405,52.7405,52.6754,52.7188,9302.3256
2012-06-13 12:00:00,72.83,72.88,72.76,72.82,15792.320173066522,52.7043,52.7405,52.6537,52.6971,15792.3202
2012-06-13 12:10:00,72.8,72.88,72.76,72.8,18604.6511627907,52.6826,52.7405,52.6537,52.6826,18604.6512
2012-06-13 12:20:00,72.83,72.84,72.73,72.78,9194.159004867495,52.7043,52.7116,52.632,52.6681,9194.159
2012-06-13 12:30:00,72.8,72.9,72.8,72.89,15684.153596538668,52.6826,52.755,52.6826,52.7477,15684.1536
2012-06-13 12:40:00,72.89,73.03,72.89,72.9,13628.988642509465,52.7477,52.8491,52.7477,52.755,13628.9886
2012-06-13 12:50:00,72.9,72.9,72.8,72.89,16873.98593834505,52.755,52.755,52.6826,52.7477,16873.9859
2012-06-13 13:00:00,72.89,73.01,72.88,73.01,14494.321254732287,52.7477,52.8346,52.7405,52.8346,14494.3213
2012-06-13 13:10:00,72.99,73.0,72.88,72.94,5191.995673336939,52.8201,52.8273,52.7405,52.7839,5191.9957
2012-06-13 13:20:00,72.93,72.97,72.9,72.96,12655.489453758788,52.7767,52.8056,52.755,52.7984,12655.4895
2012-06-13 13:30:00,73.0,73.04,72.93,73.04,20551.64954029205,52.8273,52.8563,52.7767,52.8563,20551.6495
2012-06-13 13:40:00,73.05,73.05,72.91,72.92,14061.654948620877,52.8635,52.8635,52.7622,52.7695,14061.6549
2012-06-13 13:50:00,72.92,72.97,72.79,72.82,12222.823147647376,52.7695,52.8056,52.6754,52.6971,12222.8231
2012-06-13 14:00:00,72.81,72.87,72.8,72.85,9194.159004867495,52.6899,52.7333,52.6826,52.7188,9194.159
2012-06-13 14:10:00,72.83,72.88,72.76,72.85,20227.14981070849,52.7043,52.7405,52.6537,52.7188,20227.1498
2012-06-13 14:20:00,72.85,72.89,72.8,72.84,21200.648999459165,52.7188,52.7477,52.6826,52.7116,21200.649
2012-06-13 14:30:00,72.83,72.87,72.71,72.71,21957.815035154137,52.7043,52.7333,52.6175,52.6175,21957.815
2012-06-13 14:40:00,72.75,72.77,72.54,72.65,24770.14602487831,52.6464,52.6609,52.4945,52.5741,24770.146
2012-06-13 14:50:00,72.66,72.67,72.54,72.57,14602.48783126014,52.5813,52.5885,52.4945,52.5162,14602.4878
2012-06-13 15:00:00,72.55,72.63,72.43,72.47,27906.97674418605,52.5017,52.5596,52.4149,52.4438,27906.9767
2012-06-13 15:10:00,72.47,72.49,72.27,72.27,27149.81070849108,52.4438,52.4583,52.2991,52.2991,27149.8107
2012-06-13 15:20:00,72.25,72.26,72.15,72.19,28447.80962682531,52.2846,52.2918,52.2122,52.2412,28447.8096
2012-06-13 15:30:00,72.2,72.34,72.17,72.25,55597.62033531639,52.2484,52.3497,52.2267,52.2846,55597.6203
2012-06-13 15:40:00,72.25,72.3,72.15,72.19,37425.6354786371,52.2846,52.3208,52.2122,52.2412,37425.6355
2012-06-13 15:50:00,72.19,72.36,72.15,72.34,95078.4207679827,52.2412,52.3642,52.2122,52.3497,95078.4208
2012-06-14 09:30:00,72.52,72.62,72.16,72.21,24229.313142239047,52.48,52.5524,52.2195,52.2557,24229.3131
2012-06-14 09:40:00,72.19,72.38,72.12,72.31,16224.986479177933,52.2412,52.3787,52.1905,52.328,16224.9865
2012-06-14 09:50:00,72.31,72.66,72.24,72.62,14277.98810167658,52.328,52.5813,52.2774,52.5524,14277.9881
2012-06-14 10:00:00,72.62,72.71,72.55,72.64,10816.657652785289,52.5524,52.6175,52.5017,52.5668,10816.6577
2012-06-14 10:10:00,72.64,72.67,72.51,72.59,32990.80584099513,52.5668,52.5885,52.4728,52.5306,32990.8058
2012-06-14 10:20:00,72.54,72.54,72.43,72.51,8004.326663061114,52.4945,52.4945,52.4149,52.4728,8004.3267
2012-06-14 10:30:00,72.53,72.59,72.42,72.52,12439.156300703082,52.4872,52.5306,52.4076,52.48,12439.1563
2012-06-14 10:40:00,72.52,72.62,72.48,72.56,30178.47485127096,52.48,52.5524,52.451,52.5089,30178.4749
2012-06-14 10:50:00,72.55,72.77,72.51,72.73,9734.99188750676,52.5017,52.6609,52.4728,52.632,9734.9919
2012-06-14 11:00:00,72.75,72.79,72.67,72.67,5624.66197944835,52.6464,52.6754,52.5885,52.5885,5624.662
2012-06-14 11:10:00,72.68,72.8,72.66,72.74,18929.15089237425,52.5958,52.6826,52.5813,52.6392,18929.1509
2012-06-14 11:20:00,72.74,72.79,72.7,72.76,6273.661438615468,52.6392,52.6754,52.6102,52.6537,6273.6614
2012-06-14 11:30:00,72.78,72.81,72.7,72.78,15575.987020010816,52.6681,52.6899,52.6102,52.6681,15575.987
2012-06-14 11:40:00,72.78,72.78,72.7,72.73,4218.496484586262,52.6681,52.6681,52.6102,52.632,4218.4965
2012-06-14 11:50:00,72.75,72.76,72.65,72.65,7247.160627366144,52.6464,52.6537,52.5741,52.5741,7247.1606
2012-06-14 12:00:00,72.65,72.71,72.62,72.62,9302.32558139535,52.5741,52.6175,52.5524,52.5524,9302.3256
2012-06-14 12:10:00,72.61,72.66,72.5,72.5,12979.989183342346,52.5451,52.5813,52.4655,52.4655,12979.9892
2012-06-14 12:20:00,72.5,72.52,72.39,72.4,10924.824229313142,52.4655,52.48,52.3859,52.3932,10924.8242
2012-06-14 12:30:00,72.4,72.4,72.32,72.34,25419.145484045428,52.3932,52.3932,52.3353,52.3497,25419.1455
2012-06-14 12:40:00,72.32,72.44,72.29,72.38,10708.491076257436,52.3353,52.4221,52.3135,52.3787,10708.4911
2012-06-14 12:50:00,72.38,72.42,72.31,72.35,8328.826392644673,52.3787,52.4076,52.328,52.357,8328.8264
2012-06-14 13:00:00,72.34,72.45,72.32,72.36,10167.658193618172,52.3497,52.4293,52.3353,52.3642,10167.6582
2012-06-14 13:10:00,72.39,72.44,72.29,72.31,13304.488912925906,52.3859,52.4221,52.3135,52.328,13304.4889
2012-06-14 13:20:00,72.31,72.31,72.2,72.23,15792.320173066522,52.328,52.328,52.2484,52.2701,15792.3202
2012-06-14 13:30:00,72.21,72.29,72.18,72.23,20876.14926987561,52.2557,52.3135,52.2339,52.2701,20876.1493
2012-06-14 13:40:00,72.28,72.28,72.12,72.17,47701.46024878312,52.3063,52.3063,52.1905,52.2267,47701.4602
2012-06-14 13:50:00,72.18,72.25,72.17,72.17,13953.488372093025,52.2339,52.2846,52.2267,52.2267,13953.4884
2012-06-14 14:00:00,72.18,72.23,72.13,72.18,17739.318550567874,52.2339,52.2701,52.1978,52.2339,17739.3186
2012-06-14 14:10:00,72.19,72.19,72.04,72.06,18171.98485667929,52.2412,52.2412,52.1326,52.1471,18171.9849
2012-06-14 14:20:00,72.06,72.09,71.95,72.02,16441.31963223364,52.1471,52.1688,52.0675,52.1182,16441.3196
2012-06-14 14:30:00,72.02,72.04,71.94,71.96,20443.4829637642,52.1182,52.1326,52.0603,52.0747,20443.483
2012-06-14 14:40:00,71.97,71.98,71.88,71.9,13520.82206598161,52.082,52.0892,52.0168,52.0313,13520.8221
2012-06-14 14:50:00,71.92,71.96,71.86,71.93,23147.64737696052,52.0458,52.0747,52.0024,52.053,23147.6474
2012-06-14 15:00:00,71.92,72.7,71.92,72.39,50621.95781503515,52.0458,52.6102,52.0458,52.3859,50621.9578
2012-06-14 15:10:00,72.4,72.55,72.18,72.19,48242.29313142239,52.3932,52.5017,52.2339,52.2412,48242.2931
2012-06-14 15:20:00,72.19,72.29,72.05,72.18,62628.44780962682,52.2412,52.3135,52.1399,52.2339,62628.4478
2012-06-14 15:30:00,72.19,72.56,72.16,72.54,38074.63493780421,52.2412,52.5089,52.2195,52.4945,38074.6349
2012-06-14 15:40:00,72.55,72.62,72.39,72.45,76473.76960519199,52.5017,52.5524,52.3859,52.4293,76473.7696
2012-06-14 15:50:00,72.47,72.55,72.39,72.51,71281.77393185506,52.4438,52.5017,52.3859,52.4728,71281.7739
2012-06-15 09:30:00,72.8,73.17,72.75,72.81,242725.79772850187,52.6826,52.9504,52.6464,52.6899,242725.7977
2012-06-15 09:40:00,72.8,73.05,72.8,72.88,47485.12709572742,52.6826,52.8635,52.6826,52.7405,47485.1271
2012-06-15 09:50:00,72.89,73.16,72.85,73.0,28339.64305029745,52.7477,52.9431,52.7188,52.8273,28339.6431
2012-06-15 10:00:00,73.06,73.12,73.0,73.11,21633.315305570577,52.8708,52.9142,52.8273,52.907,21633.3153
2012-06-15 10:10:00,73.1,73.22,73.08,73.18,33531.638723634394,52.8997,52.9866,52.8852,52.9576,33531.6387
2012-06-15 10:20:00,73.18,73.24,73.0,73.11,29096.809085992427,52.9576,53.001,52.8273,52.907,29096.8091
2012-06-15 10:30:00,73.12,73.14,72.97,73.1,17198.48566792861,52.9142,52.9287,52.8056,52.8997,17198.4857
2012-06-15 10:40:00,73.1,73.27,73.01,73.19,23796.646836127635,52.8997,53.0227,52.8346,52.9648,23796.6468
2012-06-15 10:50:00,73.21,73.25,73.15,73.18,16333.153055705789,52.9793,53.0083,52.9359,52.9576,16333.1531
2012-06-15 11:00:00,73.17,73.25,73.11,73.23,20335.316387236344,52.9504,53.0083,52.907,52.9938,20335.3164
2012-06-15 11:10:00,73.25,73.28,73.13,73.27,32666.306111411574,53.0083,53.03,52.9214,53.0227,32666.3061
2012-06-15 11:20:00,73.26,73.32,73.21,73.28,16008.653326122228,53.0155,53.0589,52.9793,53.03,16008.6533
2012-06-15 11:30:00,73.28,73.38,73.26,73.36,14602.48783126014,53.03,53.1023,53.0155,53.0879,14602.4878
2012-06-15 11:40:00,73.35,73.43,73.34,73.38,18063.81828015144,53.0806,53.1385,53.0734,53.1023,18063.8183
2012-06-15 11:50:00,73.4,73.43,73.34,73.41,11681.990265008111,53.1168,53.1385,53.0734,53.1241,11681.9903
2012-06-15 12:00:00,73.42,73.45,73.4,73.43,14818.820984315846,53.1313,53.153,53.1168,53.1385,14818.821
2012-06-15 12:10:00,73.44,73.45,73.36,73.38,11681.990265008111,53.1458,53.153,53.0879,53.1023,11681.9903
2012-06-15 12:20:00,73.37,73.37,73.3,73.3,9194.159004867495,53.0951,53.0951,53.0444,53.0444,9194.159
2012-06-15 12:30:00,73.3,73.3,73.17,73.17,8004.326663061114,53.0444,53.0444,52.9504,52.9504,8004.3267
2012-06-15 12:40:00,73.22,73.29,73.18,73.29,4110.32990805841,52.9866,53.0372,52.9576,53.0372,4110.3299
2012-06-15 12:50:00,73.29,73.36,73.27,73.31,25959.97836668469,53.0372,53.0879,53.0227,53.0517,25959.9784
2012-06-15 13:00:00,73.33,73.41,73.32,73.4,19037.317468902107,53.0662,53.1241,53.0589,53.1168,19037.3175
2012-06-15 13:10:00,73.36,73.44,73.34,73.37,16873.98593834505,53.0879,53.1458,53.0734,53.0951,16873.9859
2012-06-15 13:20:00,73.35,73.35,73.28,73.3,10167.658193618172,53.0806,53.0806,53.03,53.0444,10167.6582
2012-06-15 13:30:00,73.33,73.41,73.32,73.37,24121.146565711195,53.0662,53.1241,53.0589,53.0951,24121.1466
2012-06-15 13:40:00,73.34,73.45,73.34,73.43,16224.986479177933,53.0734,53.153,53.0734,53.1385,16224.9865
2012-06-15 13:50:00,73.42,73.52,73.39,73.45,17739.318550567874,53.1313,53.2037,53.1096,53.153,17739.3186
2012-06-15 14:00:00,73.47,73.48,73.37,73.41,9410.4921579232,53.1675,53.1747,53.0951,53.1241,9410.4922
2012-06-15 14:10:00,73.41,73.48,73.39,73.45,17739.318550567874,53.1241,53.1747,53.1096,53.153,17739.3186
2012-06-15 14:20:00,73.46,73.62,73.44,73.53,24878.312601406164,53.1602,53.276,53.1458,53.2109,24878.3126
2012-06-15 14:30:00,73.54,73.6,73.48,73.57,17739.318550567874,53.2181,53.2615,53.1747,53.2398,17739.3186
2012-06-15 14:40:00,73.55,73.64,73.53,73.57,15143.320713899404,53.2254,53.2905,53.2109,53.2398,15143.3207
2012-06-15 14:50:00,73.56,73.58,73.48,73.48,26933.47755543537,53.2326,53.2471,53.1747,53.1747,26933.4776
2012-06-15 15:00:00,73.5,73.51,73.41,73.45,41644.13196322336,53.1892,53.1964,53.1241,53.153,41644.132
2012-06-15 15:10:00,73.44,73.52,73.43,73.49,25094.64575446187,53.1458,53.2037,53.1385,53.1819,25094.6458
2012-06-15 15:20:00,73.52,73.52,73.45,73.45,32558.13953488372,53.2037,53.2037,53.153,53.153,32558.1395
2012-06-15 15:30:00,73.47,73.49,73.41,73.42,30286.641427798808,53.1675,53.1819,53.1241,53.1313,30286.6414
2012-06-15 15:40:00,73.44,73.52,73.34,73.5,40346.13304488913,53.1458,53.2037,53.0734,53.1892,40346.133
2012-06-15 15:50:00,73.51,73.53,73.41,73.48,153921.03839913468,53.1964,53.2109,53.1241,53.1747,153921.0384
2012-06-18 09:30:00,73.28,73.55,73.01,73.55,27582.47701460249,53.03,53.2254,52.8346,53.2254,27582.477
2012-06-18 09:40:00,73.55,73.6,73.38,73.38,19469.98377501352,53.2254,53.2615,53.1023,53.1023,19469.9838
2012-06-18 09:50:00,73.43,73.43,73.21,73.38,8653.32612222823,53.1385,53.1385,52.9793,53.1023,8653.3261
2012-06-18 10:00:00,73.3,73.52,73.25,73.43,12871.822606814494,53.0444,53.2037,53.0083,53.1385,12871.8226
2012-06-18 10:10:00,73.43,73.53,73.39,73.48,20876.14926987561,53.1385,53.2109,53.1096,53.1747,20876.1493
2012-06-18 10:20:00,73.53,73.59,73.49,73.58,14169.821525148727,53.2109,53.2543,53.1819,53.2471,14169.8215
2012-06-18 10:30:00,73.55,73.62,73.48,73.53,10924.824229313142,53.2254,53.276,53.1747,53.2109,10924.8242
2012-06-18 10:40:00,73.54,73.6,73.45,73.58,21633.315305570577,53.2181,53.2615,53.153,53.2471,21633.3153
2012-06-18 10:50:00,73.63,73.67,73.53,73.53,12330.98972417523,53.2833,53.3122,53.2109,53.2109,12330.9897
2012-06-18 11:00:00,73.54,73.6,73.47,73.49,12979.989183342346,53.2181,53.2615,53.1675,53.1819,12979.9892
2012-06-18 11:10:00,73.48,73.58,73.48,73.54,14169.821525148727,53.1747,53.2471,53.1747,53.2181,14169.8215
2012-06-18 11:20:00,73.53,73.58,73.46,73.58,18171.98485667929,53.2109,53.2471,53.1602,53.2471,18171.9849
2012-06-18 11:30:00,73.55,73.62,73.47,73.47,10383.991346673878,53.2254,53.276,53.1675,53.1675,10383.9913
2012-06-18 11:40:00,73.46,73.53,73.43,73.44,11141.157382368849,53.1602,53.2109,53.1385,53.1458,11141.1574
2012-06-18 11:50:00,73.41,73.53,73.38,73.49,16657.652785289345,53.1241,53.2109,53.1023,53.1819,16657.6528
2012-06-18 12:00:00,73.5,73.5,73.4,73.46,8761.492698756085,53.1892,53.1892,53.1168,53.1602,8761.4927
2012-06-18 12:10:00,73.46,73.53,73.42,73.52,9085.992428339645,53.1602,53.2109,53.1313,53.2037,9085.9924
2012-06-18 12:20:00,73.5,73.52,73.46,73.46,8004.326663061114,53.1892,53.2037,53.1602,53.1602,8004.3267
2012-06-18 12:30:00,73.45,73.49,73.41,73.42,7896.160086533261,53.153,53.1819,53.1241,53.1313,7896.1601
2012-06-18 12:40:00,73.43,73.48,73.37,73.48,4434.8296376419685,53.1385,53.1747,53.0951,53.1747,4434.8296
2012-06-18 12:50:00,73.49,73.56,73.45,73.46,9518.658734451054,53.1819,53.2326,53.153,53.1602,9518.6587
2012-06-18 13:00:00,73.48,73.57,73.42,73.54,9302.32558139535,53.1747,53.2398,53.1313,53.2181,9302.3256
2012-06-18 13:10:00,73.54,73.6,73.54,73.55,8545.159545700379,53.2181,53.2615,53.2181,53.2254,8545.1595
2012-06-18 13:20:00,73.58,73.64,73.56,73.64,12547.322877230936,53.2471,53.2905,53.2326,53.2905,12547.3229
2012-06-18 13:30:00,73.63,73.74,73.61,73.74,18496.484586262843,53.2833,53.3629,53.2688,53.3629,18496.4846
2012-06-18 13:40:00,73.74,73.78,73.68,73.73,5732.828555976204,53.3629,53.3918,53.3194,53.3556,5732.8286
2012-06-18 13:50:00,73.69,73.75,73.65,73.74,4542.9962141698215,53.3267,53.3701,53.2977,53.3629,4542.9962
2012-06-18 14:00:00,73.74,73.76,73.65,73.69,9085.992428339645,53.3629,53.3773,53.2977,53.3267,9085.9924
2012-06-18 14:10:00,73.67,73.85,73.67,73.81,12222.823147647376,53.3122,53.4425,53.3122,53.4135,12222.8231
2012-06-18 14:20:00,73.81,73.89,73.79,73.81,12979.989183342346,53.4135,53.4714,53.399,53.4135,12979.9892
2012-06-18 14:30:00,73.81,73.81,73.73,73.77,10059.491617090318,53.4135,53.4135,53.3556,53.3846,10059.4916
2012-06-18 14:40:00,73.74,73.75,73.56,73.56,13737.155219037317,53.3629,53.3701,53.2326,53.2326,13737.1552
2012-06-18 14:50:00,73.56,73.64,73.5,73.53,14169.821525148727,53.2326,53.2905,53.1892,53.2109,14169.8215
2012-06-18 15:00:00,73.52,73.62,73.48,73.49,16549.486208761493,53.2037,53.276,53.1747,53.1819,16549.4862
2012-06-18 15:10:00,73.49,73.51,73.35,73.41,27690.64359113034,53.1819,53.1964,53.0806,53.1241,27690.6436
2012-06-18 15:20:00,73.42,73.57,73.42,73.55,31151.974040021632,53.1313,53.2398,53.1313,53.2254,31151.974
2012-06-18 15:30:00,73.55,73.66,73.53,73.59,49323.95889670092,53.2254,53.305,53.2109,53.2543,49323.9589
2012-06-18 15:40:00,73.57,73.69,73.53,73.61,57436.45213628988,53.2398,53.3267,53.2109,53.2688,57436.4521
2012-06-18 15:50:00,73.6,73.64,73.53,73.58,90643.59113034072,53.2615,53.2905,53.2109,53.2471,90643.5911
2012-06-19 09:30:00,74.17,74.58,74.14,74.58,47052.46078961601,53.674,53.9707,53.6523,53.9707,47052.4608
2012-06-19 09:40:00,74.54,74.84,74.52,74.84,40346.13304488913,53.9418,54.1589,53.9273,54.1589,40346.133
2012-06-19 09:50:00,74.86,75.14,74.84,75.12,39480.80043266631,54.1734,54.376,54.1589,54.3615,39480.8004
2012-06-19 10:00:00,75.12,75.14,75.0,75.04,31584.640346133045,54.3615,54.376,54.2747,54.3036,31584.6403
2012-06-19 10:10:00,75.05,75.12,75.03,75.12,38399.13466738778,54.3109,54.3615,54.2964,54.3615,38399.1347
2012-06-19 10:20:00,75.12,75.21,74.99,75.01,40995.13250405624,54.3615,54.4266,54.2674,54.2819,40995.1325
2012-06-19 10:30:00,75.04,75.09,74.86,74.87,30286.641427798808,54.3036,54.3398,54.1734,54.1806,30286.6414
2012-06-19 10:40:00,74.86,74.89,74.79,74.88,11681.990265008111,54.1734,54.1951,54.1227,54.1878,11681.9903
2012-06-19 10:50:00,74.91,75.03,74.91,75.0,17631.15197404002,54.2095,54.2964,54.2095,54.2747,17631.152
2012-06-19 11:00:00,75.02,75.06,74.88,74.94,12006.489994591671,54.2891,54.3181,54.1878,54.2313,12006.49
2012-06-19 11:10:00,74.94,75.0,74.84,74.84,8761.492698756085,54.2313,54.2747,54.1589,54.1589,8761.4927
2012-06-19 11:20:00,74.84,74.95,74.82,74.91,25635.478637101136,54.1589,54.2385,54.1444,54.2095,25635.4786
2012-06-19 11:30:00,74.91,74.97,74.88,74.94,16333.153055705789,54.2095,54.253,54.1878,54.2313,16333.1531
2012-06-19 11:40:00,74.94,74.96,74.89,74.93,37533.80205516495,54.2313,54.2457,54.1951,54.224,37533.8021
2012-06-19 11:50:00,74.92,75.02,74.88,74.99,34288.80475932937,54.2168,54.2891,54.1878,54.2674,34288.8048
2012-06-19 12:00:00,74.98,75.06,74.98,75.01,31800.97349918875,54.2602,54.3181,54.2602,54.2819,31800.9735
2012-06-19 12:10:00,75.0,75.11,75.0,75.07,8112.493239588966,54.2747,54.3543,54.2747,54.3253,8112.4932
2012-06-19 12:20:00,75.08,75.23,75.08,75.2,17306.65224445646,54.3326,54.4411,54.3326,54.4194,17306.6522
2012-06-19 12:30:00,75.18,75.19,75.13,75.18,17198.48566792861,54.4049,54.4122,54.3687,54.4049,17198.4857
2012-06-19 12:40:00,75.18,75.22,75.15,75.16,25743.645213628988,54.4049,54.4339,54.3832,54.3905,25743.6452
2012-06-19 12:50:00,75.19,75.29,75.17,75.27,9843.158464034614,54.4122,54.4845,54.3977,54.4701,9843.1585
2012-06-19 13:00:00,75.26,75.32,75.23,75.31,22823.14764737696,54.4628,54.5062,54.4411,54.499,22823.1476
2012-06-19 13:10:00,75.28,75.4,75.28,75.36,51703.62358031368,54.4773,54.5641,54.4773,54.5352,51703.6236
2012-06-19 13:20:00,75.36,75.45,75.36,75.4,44456.462952947535,54.5352,54.6003,54.5352,54.5641,44456.463
2012-06-19 13:30:00,75.41,75.53,75.41,75.53,11357.490535424551,54.5714,54.6582,54.5714,54.6582,11357.4905
2012-06-19 13:40:00,75.54,75.54,75.38,75.38,26392.644672796105,54.6655,54.6655,54.5497,54.5497,26392.6447
2012-06-19 13:50:00,75.38,75.38,75.33,75.35,16982.152514872905,54.5497,54.5497,54.5135,54.528,16982.1525
2012-06-19 14:00:00,75.35,75.35,75.23,75.23,28772.30935640887,54.528,54.528,54.4411,54.4411,28772.3094
2012-06-19 14:10:00,75.23,75.31,75.23,75.27,17847.485127095726,54.4411,54.499,54.4411,54.4701,17847.4851
2012-06-19 14:20:00,75.28,75.35,75.26,75.32,29421.308815575987,54.4773,54.528,54.4628,54.5062,29421.3088
2012-06-19 14:30:00,75.3,75.3,75.18,75.29,20876.14926987561,54.4918,54.4918,54.4049,54.4845,20876.1493
2012-06-19 14:40:00,75.29,75.33,75.24,75.28,18496.484586262843,54.4845,54.5135,54.4484,54.4773,18496.4846
2012-06-19 14:50:00,75.29,75.47,75.24,75.46,22065.98161168199,54.4845,54.6148,54.4484,54.6076,22065.9816
2012-06-19 15:00:00,75.47,75.47,75.33,75.37,45105.462412114655,54.6148,54.6148,54.5135,54.5424,45105.4624
2012-06-19 15:10:00,75.37,75.44,75.31,75.44,43266.630611141154,54.5424,54.5931,54.499,54.5931,43266.6306
2012-06-19 15:20:00,75.44,75.56,75.44,75.46,57544.61871281774,54.5931,54.6799,54.5931,54.6076,57544.6187
2012-06-19 15:30:00,75.46,75.47,75.35,75.44,48350.45970795024,54.6076,54.6148,54.528,54.5931,48350.4597
2012-06-19 15:40:00,75.43,75.49,75.35,75.35,43591.13034072472,54.5858,54.6293,54.528,54.528,43591.1303
2012-06-19 15:50:00,75.37,75.46,75.36,75.43,113034.07247160628,54.5424,54.6076,54.5352,54.5858,113034.0725
2012-06-20 09:30:00,75.45,75.45,75.04,75.14,36019.469983775016,54.6003,54.6003,54.3036,54.376,36019.47
2012-06-20 09:40:00,75.17,75.17,74.88,74.96,17631.15197404002,54.3977,54.3977,54.1878,54.2457,17631.152
2012-06-20 09:50:00,74.96,75.1,74.88,75.0,16333.153055705789,54.2457,54.347,54.1878,54.2747,16333.1531
2012-06-20 10:00:00,75.03,75.12,74.82,74.84,26068.14494321255,54.2964,54.3615,54.1444,54.1589,26068.1449
2012-06-20 10:10:00,74.87,75.01,74.87,74.91,32341.806381828013,54.1806,54.2819,54.1806,54.2095,32341.8064
2012-06-20 10:20:00,74.91,74.95,74.74,74.82,21416.98215251488,54.2095,54.2385,54.0865,54.1444,21416.9822
2012-06-20 10:30:00,74.79,74.84,74.65,74.71,14926.9875608437,54.1227,54.1589,54.0214,54.0648,14926.9876
2012-06-20 10:40:00,74.67,74.67,74.59,74.61,25635.478637101136,54.0359,54.0359,53.978,53.9924,25635.4786
2012-06-20 10:50:00,74.59,74.61,74.51,74.55,15359.65386695511,53.978,53.9924,53.9201,53.949,15359.6539
2012-06-20 11:00:00,74.56,74.61,74.53,74.59,20335.316387236344,53.9563,53.9924,53.9346,53.978,20335.3164
2012-06-20 11:10:00,74.61,74.69,74.61,74.64,17955.65170362358,53.9924,54.0503,53.9924,54.0142,17955.6517
2012-06-20 11:20:00,74.64,74.67,74.58,74.6,12330.98972417523,54.0142,54.0359,53.9707,53.9852,12330.9897
2012-06-20 11:30:00,74.62,74.64,74.54,74.56,15684.153596538668,53.9997,54.0142,53.9418,53.9563,15684.1536
2012-06-20 11:40:00,74.57,74.61,74.52,74.61,10275.824770146024,53.9635,53.9924,53.9273,53.9924,10275.8248
2012-06-20 11:50:00,74.61,74.61,74.51,74.54,15792.320173066522,53.9924,53.9924,53.9201,53.9418,15792.3202
2012-06-20 12:00:00,74.51,74.56,74.39,74.46,8545.159545700379,53.9201,53.9563,53.8332,53.8839,8545.1595
2012-06-20 12:10:00,74.46,74.57,74.44,74.55,17522.98539751217,53.8839,53.9635,53.8694,53.949,17522.9854
2012-06-20 12:20:00,74.56,74.57,74.34,74.4,11465.657111952409,53.9563,53.9635,53.7971,53.8405,11465.6571
2012-06-20 12:30:00,74.4,74.5,73.95,74.03,54840.454299621415,53.8405,53.9128,53.5148,53.5727,54840.4543
2012-06-20 12:40:00,74.03,74.59,73.96,74.39,20659.8161168199,53.5727,53.978,53.5221,53.8332,20659.8161
2012-06-20 12:50:00,74.37,74.54,74.35,74.45,59816.11681990265,53.8188,53.9418,53.8043,53.8767,59816.1168
2012-06-20 13:00:00,74.46,74.84,74.44,74.76,47160.62736614386,53.8839,54.1589,53.8694,54.101,47160.6274
2012-06-20 13:10:00,74.8,74.81,74.51,74.51,13953.488372093025,54.1299,54.1372,53.9201,53.9201,13953.4884
2012-06-20 13:20:00,74.51,74.6,74.51,74.6,15035.154137371552,53.9201,53.9852,53.9201,53.9852,15035.1541
2012-06-20 13:30:00,74.6,74.6,74.31,74.36,28123.30989724175,53.9852,53.9852,53.7753,53.8115,28123.3099
2012-06-20 13:40:00,74.36,74.43,74.3,74.39,19037.317468902107,53.8115,53.8622,53.7681,53.8332,19037.3175
2012-06-20 13:50:00,74.4,74.41,74.18,74.29,22606.814494321254,53.8405,53.8477,53.6813,53.7609,22606.8145
2012-06-20 14:00:00,74.31,74.43,74.18,74.38,29962.14169821525,53.7753,53.8622,53.6813,53.826,29962.1417
2012-06-20 14:10:00,74.37,74.47,74.17,74.17,34505.13791238507,53.8188,53.8911,53.674,53.674,34505.1379
2012-06-20 14:20:00,74.18,74.25,74.01,74.02,25202.812330989724,53.6813,53.7319,53.5582,53.5655,25202.8123
2012-06-20 14:30:00,74.02,74.16,74.0,74.03,22065.98161168199,53.5655,53.6668,53.551,53.5727,22065.9816
2012-06-20 14:40:00,74.01,74.08,73.8,73.88,28123.30989724175,53.5582,53.6089,53.4063,53.4642,28123.3099
2012-06-20 14:50:00,73.92,73.95,73.79,73.86,23255.81395348837,53.4931,53.5148,53.399,53.4497,23255.814
2012-06-20 15:00:00,73.84,73.85,73.69,73.7,28123.30989724175,53.4352,53.4425,53.3267,53.3339,28123.3099
2012-06-20 15:10:00,73.7,73.82,73.63,73.63,34721.471065440775,53.3339,53.4208,53.2833,53.2833,34721.4711
2012-06-20 15:20:00,73.63,73.86,73.63,73.8,38615.46782044348,53.2833,53.4497,53.2833,53.4063,38615.4678
2012-06-20 15:30:00,73.81,73.91,73.7,73.74,42401.29799891833,53.4135,53.4859,53.3339,53.3629,42401.298
2012-06-20 15:40:00,73.73,73.94,73.69,73.85,54948.62087614927,53.3556,53.5076,53.3267,53.4425,54948.6209
2012-06-20 15:50:00,73.84,73.99,73.74,73.99,94537.58788534344,53.4352,53.5438,53.3629,53.5438,94537.5879
2012-06-21 09:30:00,74.21,74.31,73.93,73.94,37750.13520822066,53.703,53.7753,53.5004,53.5076,37750.1352
2012-06-21 09:40:00,73.89,74.14,73.89,73.99,12547.322877230936,53.4714,53.6523,53.4714,53.5438,12547.3229
2012-06-21 09:50:00,73.96,74.22,73.92,74.01,9302.32558139535,53.5221,53.7102,53.4931,53.5582,9302.3256
2012-06-21 10:00:00,73.96,73.99,73.56,73.63,35694.97025419145,53.5221,53.5438,53.2326,53.2833,35694.9703
2012-06-21 10:10:00,73.61,73.8,73.59,73.64,9518.658734451054,53.2688,53.4063,53.2543,53.2905,9518.6587
2012-06-21 10:20:00,73.66,73.73,73.47,73.52,17739.318550567874,53.305,53.3556,53.1675,53.2037,17739.3186
2012-06-21 10:30:00,73.47,73.55,73.28,73.33,14926.9875608437,53.1675,53.2254,53.03,53.0662,14926.9876
2012-06-21 10:40:00,73.35,73.53,73.32,73.48,8869.659275283937,53.0806,53.2109,53.0589,53.1747,8869.6593
2012-06-21 10:50:00,73.5,73.57,73.34,73.41,10167.658193618172,53.1892,53.2398,53.0734,53.1241,10167.6582
2012-06-21 11:00:00,73.37,73.37,73.02,73.06,13088.1557598702,53.0951,53.0951,52.8418,52.8708,13088.1558
2012-06-21 11:10:00,73.0,73.05,72.85,72.99,16116.81990265008,52.8273,52.8635,52.7188,52.8201,16116.8199
2012-06-21 11:20:00,73.0,73.06,72.89,73.01,13088.1557598702,52.8273,52.8708,52.7477,52.8346,13088.1558
2012-06-21 11:30:00,73.02,73.02,72.92,73.01,7463.49378042185,52.8418,52.8418,52.7695,52.8346,7463.4938
2012-06-21 11:40:00,72.97,73.16,72.91,73.11,18171.98485667929,52.8056,52.9431,52.7622,52.907,18171.9849
2012-06-21 11:50:00,73.08,73.2,73.07,73.15,12655.489453758788,52.8852,52.9721,52.878,52.9359,12655.4895
2012-06-21 12:00:00,73.15,73.15,72.94,73.01,17414.818820984314,52.9359,52.9359,52.7839,52.8346,17414.8188
2012-06-21 12:10:00,72.98,72.99,72.78,72.8,11357.490535424551,52.8129,52.8201,52.6681,52.6826,11357.4905
2012-06-21 12:20:00,72.82,72.83,72.41,72.45,17198.48566792861,52.6971,52.7043,52.4004,52.4293,17198.4857
2012-06-21 12:30:00,72.44,72.54,72.41,72.53,7030.8274743104375,52.4221,52.4945,52.4004,52.4872,7030.8275
2012-06-21 12:40:00,72.51,72.58,72.44,72.55,12114.656571119524,52.4728,52.5234,52.4221,52.5017,12114.6566
2012-06-21 12:50:00,72.57,72.62,72.49,72.54,6922.660897782585,52.5162,52.5524,52.4583,52.4945,6922.6609
2012-06-21 13:00:00,72.51,72.69,72.51,72.69,6057.328285559762,52.4728,52.603,52.4728,52.603,6057.3283
2012-06-21 13:10:00,72.69,72.7,72.54,72.54,11898.323418063816,52.603,52.6102,52.4945,52.4945,11898.3234
2012-06-21 13:20:00,72.54,72.62,72.42,72.42,10708.491076257436,52.4945,52.5524,52.4076,52.4076,10708.4911
2012-06-21 13:30:00,72.43,72.51,72.35,72.36,11573.82368848026,52.4149,52.4728,52.357,52.3642,11573.8237
2012-06-21 13:40:00,72.35,72.38,72.26,72.3,10816.657652785289,52.357,52.3787,52.2918,52.3208,10816.6577
2012-06-21 13:50:00,72.32,72.43,72.3,72.35,8761.492698756085,52.3353,52.4149,52.3208,52.357,8761.4927
2012-06-21 14:00:00,72.3,72.36,72.29,72.3,22282.314764737694,52.3208,52.3642,52.3135,52.3208,22282.3148
2012-06-21 14:10:00,72.33,72.36,72.29,72.29,13845.32179556517,52.3425,52.3642,52.3135,52.3135,13845.3218
2012-06-21 14:20:00,72.28,72.35,72.2,72.35,14602.48783126014,52.3063,52.357,52.2484,52.357,14602.4878
2012-06-21 14:30:00,72.32,72.34,72.26,72.3,20227.14981070849,52.3353,52.3497,52.2918,52.3208,20227.1498
2012-06-21 14:40:00,72.29,72.44,72.29,72.38,16224.986479177933,52.3135,52.4221,52.3135,52.3787,16224.9865
2012-06-21 14:50:00,72.39,72.39,72.27,72.3,10275.824770146024,52.3859,52.3859,52.2991,52.3208,10275.8248
2012-06-21 15:00:00,72.3,72.31,72.2,72.21,15575.987020010816,52.3208,52.328,52.2484,52.2557,15575.987
2012-06-21 15:10:00,72.23,72.23,72.11,72.15,29962.14169821525,52.2701,52.2701,52.1833,52.2122,29962.1417
2012-06-21 15:20:00,72.16,72.26,72.06,72.19,21525.148729042725,52.2195,52.2918,52.1471,52.2412,21525.1487
2012-06-21 15:30:00,72.18,72.3,72.06,72.18,36343.96971335857,52.2339,52.3208,52.1471,52.2339,36343.9697
2012-06-21 15:40:00,72.18,72.26,72.01,72.05,76365.60302866415,52.2339,52.2918,52.1109,52.1399,76365.603
2012-06-21 15:50:00,72.06,72.1,71.93,71.98,142455.38128718224,52.1471,52.1761,52.053,52.0892,142455.3813
2012-06-22 09:30:00,72.54,72.55,72.11,72.25,46078.96160086533,52.4945,52.5017,52.1833,52.2846,46078.9616
2012-06-22 09:40:00,72.24,72.31,72.12,72.2,20335.316387236344,52.2774,52.328,52.1905,52.2484,20335.3164
2012-06-22 09:50:00,72.27,72.28,72.04,72.06,23472.14710654408,52.2991,52.3063,52.1326,52.1471,23472.1471
2012-06-22 10:00:00,72.1,72.22,71.99,72.01,27798.8101676582,52.1761,52.2629,52.0964,52.1109,27798.8102
2012-06-22 10:10:00,72.0,72.11,71.91,71.91,19469.98377501352,52.1037,52.1833,52.0386,52.0386,19469.9838
2012-06-22 10:20:00,71.89,71.96,71.83,71.83,17090.319091400757,52.0241,52.0747,51.9807,51.9807,17090.3191
2012-06-22 10:30:00,71.82,71.82,71.65,71.7,14277.98810167658,51.9734,51.9734,51.8504,51.8866,14277.9881
2012-06-22 10:40:00,71.68,71.75,71.64,71.64,18496.484586262843,51.8721,51.9228,51.8432,51.8432,18496.4846
2012-06-22 10:50:00,71.66,71.94,71.65,71.91,22065.98161168199,51.8576,52.0603,51.8504,52.0386,22065.9816
2012-06-22 11:00:00,71.93,72.03,71.88,71.97,18712.81773931855,52.053,52.1254,52.0168,52.082,18712.8177
2012-06-22 11:10:00,71.98,72.12,71.97,72.08,15143.320713899404,52.0892,52.1905,52.082,52.1616,15143.3207
2012-06-22 11:20:00,72.09,72.11,71.97,71.99,12114.656571119524,52.1688,52.1833,52.082,52.0964,12114.6566
2012-06-22 11:30:00,71.97,72.11,71.97,72.11,12763.656030286642,52.082,52.1833,52.082,52.1833,12763.656
2012-06-22 11:40:00,72.1,72.29,72.08,72.2,28447.80962682531,52.1761,52.3135,52.1616,52.2484,28447.8096
2012-06-22 11:50:00,72.2,72.25,72.08,72.13,23255.81395348837,52.2484,52.2846,52.1616,52.1978,23255.814
2012-06-22 12:00:00,72.1,72.12,72.04,72.05,12979.989183342346,52.1761,52.1905,52.1326,52.1399,12979.9892
2012-06-22 12:10:00,72.05,72.12,72.04,72.09,12330.98972417523,52.1399,52.1905,52.1326,52.1688,12330.9897
2012-06-22 12:20:00,72.1,72.1,72.0,72.01,16765.819361817197,52.1761,52.1761,52.1037,52.1109,16765.8194
2012-06-22 12:30:00,72.03,72.03,71.91,71.92,6814.494321254732,52.1254,52.1254,52.0386,52.0458,6814.4943
2012-06-22 12:40:00,71.92,72.06,71.92,72.06,5516.495402920497,52.0458,52.1471,52.0458,52.1471,5516.4954
2012-06-22 12:50:00,72.06,72.06,71.9,71.9,9626.825310978908,52.1471,52.1471,52.0313,52.0313,9626.8253
2012-06-22 13:00:00,71.91,72.0,71.84,71.99,18929.15089237425,52.0386,52.1037,51.9879,52.0964,18929.1509
2012-06-22 13:10:00,71.99,72.02,71.94,71.96,10059.491617090318,52.0964,52.1182,52.0603,52.0747,10059.4916
2012-06-22 13:20:00,72.0,72.05,71.96,72.02,9734.99188750676,52.1037,52.1399,52.0747,52.1182,9734.9919
2012-06-22 13:30:00,72.03,72.06,71.95,72.04,19686.316928069227,52.1254,52.1471,52.0675,52.1326,19686.3169
2012-06-22 13:40:00,72.04,72.1,72.02,72.09,22065.98161168199,52.1326,52.1761,52.1182,52.1688,22065.9816
2012-06-22 13:50:00,72.1,72.1,72.03,72.07,19686.316928069227,52.1761,52.1761,52.1254,52.1543,19686.3169
2012-06-22 14:00:00,72.06,72.11,72.06,72.11,30178.47485127096,52.1471,52.1833,52.1471,52.1833,30178.4749
2012-06-22 14:10:00,72.11,72.11,72.06,72.09,28772.30935640887,52.1833,52.1833,52.1471,52.1688,28772.3094
2012-06-22 14:20:00,72.08,72.14,72.07,72.14,38723.63439697133,52.1616,52.205,52.1543,52.205,38723.6344
2012-06-22 14:30:00,72.12,72.15,72.1,72.13,21525.148729042725,52.1905,52.2122,52.1761,52.1978,21525.1487
2012-06-22 14:40:00,72.13,72.16,72.09,72.15,27474.31043807464,52.1978,52.2195,52.1688,52.2122,27474.3104
2012-06-22 14:50:00,72.16,72.2,72.14,72.16,28339.64305029745,52.2195,52.2484,52.205,52.2195,28339.6431
2012-06-22 15:00:00,72.16,72.23,72.13,72.22,20335.316387236344,52.2195,52.2701,52.1978,52.2629,20335.3164
2012-06-22 15:10:00,72.22,72.36,72.22,72.29,35478.63710113575,52.2629,52.3642,52.2629,52.3135,35478.6371
2012-06-22 15:20:00,72.31,72.35,72.28,72.34,20876.14926987561,52.328,52.357,52.3063,52.3497,20876.1493
2012-06-22 15:30:00,72.33,72.43,72.3,72.42,39913.46673877772,52.3425,52.4149,52.3208,52.4076,39913.4667
2012-06-22 15:40:00,72.4,72.57,72.38,72.54,55813.95348837209,52.3932,52.5162,52.3787,52.4945,55813.9535
2012-06-22 15:50:00,72.54,72.64,72.21,72.22,246619.79448350452,52.4945,52.5668,52.2557,52.2629,246619.7945
2012-06-25 09:30:00,71.33,71.58,71.11,71.27,36235.80313683072,51.6188,51.7997,51.4596,51.5754,36235.8031
2012-06-25 09:40:00,71.22,71.29,71.09,71.2,34072.47160627366,51.5392,51.5899,51.4452,51.5248,34072.4716
2012-06-25 09:50:00,71.23,71.52,71.11,71.52,33531.638723634394,51.5465,51.7563,51.4596,51.7563,33531.6387
2012-06-25 10:00:00,71.55,71.58,71.24,71.24,33315.30557057869,51.778,51.7997,51.5537,51.5537,33315.3056
2012-06-25 10:10:00,71.27,71.32,71.15,71.24,18280.15143320714,51.5754,51.6116,51.4886,51.5537,18280.1514
2012-06-25 10:20:00,71.22,71.24,71.08,71.08,24878.312601406164,51.5392,51.5537,51.4379,51.4379,24878.3126
2012-06-25 10:30:00,71.08,71.18,70.99,71.08,30611.141157382368,51.4379,51.5103,51.3728,51.4379,30611.1412
2012-06-25 10:40:00,71.02,71.08,70.95,71.03,18496.484586262843,51.3945,51.4379,51.3438,51.4017,18496.4846
2012-06-25 10:50:00,70.98,71.12,70.98,71.08,17847.485127095726,51.3656,51.4669,51.3656,51.4379,17847.4851
2012-06-25 11:00:00,71.11,71.11,70.93,71.04,17414.818820984314,51.4596,51.4596,51.3294,51.409,17414.8188
2012-06-25 11:10:00,71.03,71.09,70.95,71.07,37209.3023255814,51.4017,51.4452,51.3438,51.4307,37209.3023
2012-06-25 11:20:00,71.08,71.2,71.05,71.14,37209.3023255814,51.4379,51.5248,51.4162,51.4813,37209.3023
2012-06-25 11:30:00,71.12,71.15,71.0,71.03,30719.30773391022,51.4669,51.4886,51.38,51.4017,30719.3077
2012-06-25 11:40:00,71.02,71.07,70.96,71.04,20443.4829637642,51.3945,51.4307,51.3511,51.409,20443.483
2012-06-25 11:50:00,71.04,71.13,70.96,70.99,14169.821525148727,51.409,51.4741,51.3511,51.3728,14169.8215
2012-06-25 12:00:00,70.97,71.09,70.96,71.01,9626.825310978908,51.3583,51.4452,51.3511,51.3873,9626.8253
2012-06-25 12:10:00,70.99,71.12,70.97,71.12,7247.160627366144,51.3728,51.4669,51.3583,51.4669,7247.1606
2012-06-25 12:20:00,71.15,71.16,71.07,71.08,13845.32179556517,51.4886,51.4958,51.4307,51.4379,13845.3218
2012-06-25 12:30:00,71.07,71.13,71.05,71.09,6489.994591671173,51.4307,51.4741,51.4162,51.4452,6489.9946
2012-06-25 12:40:00,71.11,71.18,71.09,71.13,6706.327744726879,51.4596,51.5103,51.4452,51.4741,6706.3277
2012-06-25 12:50:00,71.11,71.19,71.11,71.15,11465.657111952409,51.4596,51.5175,51.4596,51.4886,11465.6571
2012-06-25 13:00:00,71.11,71.14,71.05,71.13,7679.826933477555,51.4596,51.4813,51.4162,51.4741,7679.8269
2012-06-25 13:10:00,71.14,71.16,71.1,71.14,5624.66197944835,51.4813,51.4958,51.4524,51.4813,5624.662
2012-06-25 13:20:00,71.1,71.27,71.1,71.27,20551.64954029205,51.4524,51.5754,51.4524,51.5754,20551.6495
2012-06-25 13:30:00,71.26,71.42,71.22,71.39,14602.48783126014,51.5682,51.684,51.5392,51.6623,14602.4878
2012-06-25 13:40:00,71.4,71.41,71.33,71.33,12006.489994591671,51.6695,51.6767,51.6188,51.6188,12006.49
2012-06-25 13:50:00,71.32,71.33,71.25,71.33,5732.828555976204,51.6116,51.6188,51.5609,51.6188,5732.8286
2012-06-25 14:00:00,71.33,71.4,71.27,71.32,10167.658193618172,51.6188,51.6695,51.5754,51.6116,10167.6582
2012-06-25 14:10:00,71.32,71.39,71.32,71.35,8220.65981611682,51.6116,51.6623,51.6116,51.6333,8220.6598
2012-06-25 14:20:00,71.34,71.37,71.31,71.31,6057.328285559762,51.6261,51.6478,51.6044,51.6044,6057.3283
2012-06-25 14:30:00,71.26,71.27,71.2,71.23,14494.321254732287,51.5682,51.5754,51.5248,51.5465,14494.3213
2012-06-25 14:40:00,71.22,71.22,71.11,71.16,19578.15035154137,51.5392,51.5392,51.4596,51.4958,19578.1504
2012-06-25 14:50:00,71.14,71.17,71.11,71.13,15792.320173066522,51.4813,51.503,51.4596,51.4741,15792.3202
2012-06-25 15:00:00,71.13,71.16,71.08,71.1,59275.28393726338,51.4741,51.4958,51.4379,51.4524,59275.2839
2012-06-25 15:10:00,71.1,71.19,71.08,71.15,33315.30557057869,51.4524,51.5175,51.4379,51.4886,33315.3056
2012-06-25 15:20:00,71.19,71.2,71.1,71.16,34937.80421849649,51.5175,51.5248,51.4524,51.4958,34937.8042
2012-06-25 15:30:00,71.16,71.2,71.1,71.18,38182.80151433207,51.4958,51.5248,51.4524,51.5103,38182.8015
2012-06-25 15:40:00,71.16,71.24,71.08,71.13,67604.11032990806,51.4958,51.5537,51.4379,51.4741,67604.1103
2012-06-25 15:50:00,71.12,71.2,70.98,71.08,119524.06706327744,51.4669,51.5248,51.3656,51.4379,119524.0671
2012-06-26 09:30:00,71.2,71.43,71.07,71.16,68253.10978907517,51.5248,51.6912,51.4307,51.4958,68253.1098
2012-06-26 09:40:00,71.2,71.29,71.08,71.09,32341.806381828013,51.5248,51.5899,51.4379,51.4452,32341.8064
2012-06-26 09:50:00,71.09,71.14,71.03,71.09,24337.4797187669,51.4452,51.4813,51.4017,51.4452,24337.4797
2012-06-26 10:00:00,71.08,71.2,70.96,71.07,43374.797187669006,51.4379,51.5248,51.3511,51.4307,43374.7972
2012-06-26 10:10:00,71.08,71.08,70.8,70.87,22606.814494321254,51.4379,51.4379,51.2353,51.2859,22606.8145
2012-06-26 10:20:00,70.84,71.03,70.82,70.92,20010.816657652784,51.2642,51.4017,51.2498,51.3221,20010.8167
2012-06-26 10:30:00,70.87,71.01,70.79,71.01,13953.488372093025,51.2859,51.3873,51.2281,51.3873,13953.4884
2012-06-26 10:40:00,70.98,70.99,70.87,70.9,17090.319091400757,51.3656,51.3728,51.2859,51.3077,17090.3191
2012-06-26 10:50:00,70.91,70.98,70.78,70.9,44780.9626825311,51.3149,51.3656,51.2208,51.3077,44780.9627
2012-06-26 11:00:00,70.91,71.08,70.72,70.73,28123.30989724175,51.3149,51.4379,51.1774,51.1846,28123.3099
2012-06-26 11:10:00,70.72,70.85,70.6,70.84,28447.80962682531,51.1774,51.2715,51.0906,51.2642,28447.8096
2012-06-26 11:20:00,70.82,70.94,70.73,70.86,24553.812871822607,51.2498,51.3366,51.1846,51.2787,24553.8129
2012-06-26 11:30:00,70.9,71.03,70.89,71.01,38831.80097349919,51.3077,51.4017,51.3004,51.3873,38831.801
2012-06-26 11:40:00,70.99,71.13,70.93,71.09,15575.987020010816,51.3728,51.4741,51.3294,51.4452,15575.987
2012-06-26 11:50:00,71.13,71.35,71.13,71.23,25419.145484045428,51.4741,51.6333,51.4741,51.5465,25419.1455
2012-06-26 12:00:00,71.24,71.32,71.22,71.3,11790.156841535963,51.5537,51.6116,51.5392,51.5971,11790.1568
2012-06-26 12:10:00,71.31,71.46,71.31,71.34,13304.488912925906,51.6044,51.7129,51.6044,51.6261,13304.4889
2012-06-26 12:20:00,71.34,71.41,71.33,71.35,8977.82585181179,51.6261,51.6767,51.6188,51.6333,8977.8259
2012-06-26 12:30:00,71.4,71.47,71.37,71.43,5083.829096809086,51.6695,51.7201,51.6478,51.6912,5083.8291
2012-06-26 12:40:00,71.42,71.57,71.42,71.5,12006.489994591671,51.684,51.7925,51.684,51.7419,12006.49
2012-06-26 12:50:00,71.49,71.49,71.3,71.32,8977.82585181179,51.7346,51.7346,51.5971,51.6116,8977.8259
2012-06-26 13:00:00,71.31,71.31,71.22,71.24,7138.994050838291,51.6044,51.6044,51.5392,51.5537,7138.9941
2012-06-26 13:10:00,71.25,71.35,71.25,71.32,18171.98485667929,51.5609,51.6333,51.5609,51.6116,18171.9849
2012-06-26 13:20:00,71.32,71.35,71.23,71.23,11681.990265008111,51.6116,51.6333,51.5465,51.5465,11681.9903
2012-06-26 13:30:00,71.21,71.24,71.11,71.2,13737.155219037317,51.532,51.5537,51.4596,51.5248,13737.1552
2012-06-26 13:40:00,71.2,71.2,71.1,71.18,9085.992428339645,51.5248,51.5248,51.4524,51.5103,9085.9924
2012-06-26 13:50:00,71.19,71.24,71.17,71.19,12006.489994591671,51.5175,51.5537,51.503,51.5175,12006.49
2012-06-26 14:00:00,71.2,71.33,71.2,71.33,14818.820984315846,51.5248,51.6188,51.5248,51.6188,14818.821
2012-06-26 14:10:00,71.34,71.45,71.33,71.44,20335.316387236344,51.6261,51.7057,51.6188,51.6984,20335.3164
2012-06-26 14:20:00,71.43,71.55,71.43,71.55,28988.64250946457,51.6912,51.778,51.6912,51.778,28988.6425
2012-06-26 14:30:00,71.54,71.6,71.43,71.45,19037.317468902107,51.7708,51.8142,51.6912,51.7057,19037.3175
2012-06-26 14:40:00,71.45,71.54,71.45,71.51,9410.4921579232,51.7057,51.7708,51.7057,51.7491,9410.4922
2012-06-26 14:50:00,71.5,71.51,71.35,71.42,30070.308274743104,51.7419,51.7491,51.6333,51.684,30070.3083
2012-06-26 15:00:00,71.44,71.54,71.42,71.44,26284.478096268253,51.6984,51.7708,51.684,51.6984,26284.4781
2012-06-26 15:10:00,71.44,71.51,71.41,71.47,14061.654948620877,51.6984,51.7491,51.6767,51.7201,14061.6549
2012-06-26 15:20:00,71.48,71.53,71.38,71.47,13520.82206598161,51.7274,51.7636,51.655,51.7201,13520.8221
2012-06-26 15:30:00,71.46,71.58,71.44,71.49,33531.638723634394,51.7129,51.7997,51.6984,51.7346,33531.6387
2012-06-26 15:40:00,71.48,71.56,71.43,71.49,44672.79610600325,51.7274,51.7853,51.6912,51.7346,44672.7961
2012-06-26 15:50:00,71.49,71.52,71.36,71.38,85451.59545700379,51.7346,51.7563,51.6405,51.655,85451.5955
2012-06-27 09:30:00,71.8,72.21,71.69,72.17,58518.11790156841,51.959,52.2557,51.8794,52.2267,58518.1179
2012-06-27 09:40:00,72.16,72.19,71.73,71.73,20118.98323418064,52.2195,52.2412,51.9083,51.9083,20118.9832
2012-06-27 09:50:00,71.73,71.82,71.67,71.75,20984.31584640346,51.9083,51.9734,51.8649,51.9228,20984.3158
2012-06-27 10:00:00,71.74,71.92,71.69,71.76,46511.62790697674,51.9155,52.0458,51.8794,51.93,46511.6279
2012-06-27 10:10:00,71.8,71.94,71.78,71.87,38939.96755002704,51.959,52.0603,51.9445,52.0096,38939.9676
2012-06-27 10:20:00,71.87,71.9,71.77,71.8,17090.319091400757,52.0096,52.0313,51.9372,51.959,17090.3191
2012-06-27 10:30:00,71.8,71.82,71.63,71.65,17198.48566792861,51.959,51.9734,51.8359,51.8504,17198.4857
2012-06-27 10:40:00,71.65,71.65,71.46,71.54,28231.47647376961,51.8504,51.8504,51.7129,51.7708,28231.4765
2012-06-27 10:50:00,71.5,71.72,71.49,71.56,26717.144402379665,51.7419,51.9011,51.7346,51.7853,26717.1444
2012-06-27 11:00:00,71.58,71.64,71.54,71.57,11573.82368848026,51.7997,51.8432,51.7708,51.7925,11573.8237
2012-06-27 11:10:00,71.57,71.59,71.45,71.58,18820.984315846403,51.7925,51.807,51.7057,51.7997,18820.9843
2012-06-27 11:20:00,71.58,71.62,71.52,71.62,23147.64737696052,51.7997,51.8287,51.7563,51.8287,23147.6474
2012-06-27 11:30:00,71.63,71.76,71.63,71.71,15684.153596538668,51.8359,51.93,51.8359,51.8938,15684.1536
2012-06-27 11:40:00,71.74,71.8,71.66,71.66,23147.64737696052,51.9155,51.959,51.8576,51.8576,23147.6474
2012-06-27 11:50:00,71.66,71.69,71.59,71.67,14386.154678204435,51.8576,51.8794,51.807,51.8649,14386.1547
2012-06-27 12:00:00,71.65,71.72,71.62,71.69,34072.47160627366,51.8504,51.9011,51.8287,51.8794,34072.4716
2012-06-27 12:10:00,71.69,71.7,71.6,71.61,12330.98972417523,51.8794,51.8866,51.8142,51.8215,12330.9897
2012-06-27 12:20:00,71.62,71.63,71.57,71.59,12439.156300703082,51.8287,51.8359,51.7925,51.807,12439.1563
2012-06-27 12:30:00,71.57,71.6,71.54,71.58,11681.990265008111,51.7925,51.8142,51.7708,51.7997,11681.9903
2012-06-27 12:40:00,71.56,71.63,71.55,71.59,26825.31097890752,51.7853,51.8359,51.778,51.807,26825.311
2012-06-27 12:50:00,71.6,71.67,71.6,71.63,14926.9875608437,51.8142,51.8649,51.8142,51.8359,14926.9876
2012-06-27 13:00:00,71.63,71.65,71.59,71.63,24229.313142239047,51.8359,51.8504,51.807,51.8359,24229.3131
2012-06-27 13:10:00,71.65,71.66,71.57,71.57,12871.822606814494,51.8504,51.8576,51.7925,51.7925,12871.8226
2012-06-27 13:20:00,71.57,71.58,71.47,71.47,14494.321254732287,51.7925,51.7997,51.7201,51.7201,14494.3213
2012-06-27 13:30:00,71.47,71.47,71.37,71.39,15143.320713899404,51.7201,51.7201,51.6478,51.6623,15143.3207
2012-06-27 13:40:00,71.39,71.44,71.38,71.42,22714.981070849102,51.6623,51.6984,51.655,51.684,22714.9811
2012-06-27 13:50:00,71.43,71.45,71.31,71.35,34396.97133585722,51.6912,51.7057,51.6044,51.6333,34396.9713
2012-06-27 14:00:00,71.34,71.35,71.2,71.22,21416.98215251488,51.6261,51.6333,51.5248,51.5392,21416.9822
2012-06-27 14:10:00,71.22,71.26,71.15,71.19,23904.813412655487,51.5392,51.5682,51.4886,51.5175,23904.8134
2012-06-27 14:20:00,71.2,71.23,71.19,71.2,18388.31800973499,51.5248,51.5465,51.5175,51.5248,18388.318
2012-06-27 14:30:00,71.2,71.25,71.19,71.2,27690.64359113034,51.5248,51.5609,51.5175,51.5248,27690.6436
2012-06-27 14:40:00,71.21,71.29,71.19,71.29,21200.648999459165,51.532,51.5899,51.5175,51.5899,21200.649
2012-06-27 14:50:00,71.27,71.31,71.17,71.19,60573.282855597616,51.5754,51.6044,51.503,51.5175,60573.2829
2012-06-27 15:00:00,71.2,71.25,71.16,71.23,23363.980530016222,51.5248,51.5609,51.4958,51.5465,23363.9805
2012-06-27 15:10:00,71.23,71.3,71.22,71.24,29204.97566252028,51.5465,51.5971,51.5392,51.5537,29204.9757
2012-06-27 15:20:00,71.24,71.41,71.24,71.37,42184.96484586263,51.5537,51.6767,51.5537,51.6478,42184.9648
2012-06-27 15:30:00,71.37,71.46,71.34,71.45,33747.9718766901,51.6478,51.7129,51.6261,51.7057,33747.9719
2012-06-27 15:40:00,71.45,71.46,71.28,71.29,67171.44402379665,51.7057,51.7129,51.5826,51.5899,67171.444
2012-06-27 15:50:00,71.3,71.4,71.29,71.38,99621.41698215251,51.5971,51.6695,51.5899,51.655,99621.417
2012-06-28 09:30:00,70.69,70.81,70.36,70.8,77230.93564088696,51.5752,51.6627,51.3344,51.6554,77230.9356
2012-06-28 09:40:00,70.77,70.95,70.64,70.86,39805.30016224986,51.6335,51.7649,51.5387,51.6992,39805.3002
2012-06-28 09:50:00,70.86,71.13,70.83,71.08,53109.789075175766,51.6992,51.8962,51.6773,51.8597,53109.7891
2012-06-28 10:00:00,71.07,71.16,70.85,70.99,44456.462952947535,51.8524,51.9181,51.6919,51.794,44456.463
2012-06-28 10:10:00,70.97,71.37,70.97,71.26,85235.26230394808,51.7794,52.0713,51.7794,51.991,85235.2623
2012-06-28 10:20:00,71.26,71.33,70.92,70.94,32125.47322877231,51.991,52.0421,51.743,51.7576,32125.4732
2012-06-28 10:30:00,70.92,70.98,70.78,70.86,54299.62141698216,51.743,51.7867,51.6408,51.6992,54299.6214
2012-06-28 10:40:00,70.86,70.96,70.72,70.86,61871.281773931856,51.6992,51.7721,51.597,51.6992,61871.2818
2012-06-28 10:50:00,70.87,70.97,70.78,70.95,31260.140616549485,51.7065,51.7794,51.6408,51.7649,31260.1406
2012-06-28 11:00:00,70.94,71.13,70.79,71.13,28231.47647376961,51.7576,51.8962,51.6481,51.8962,28231.4765
2012-06-28 11:10:00,71.12,71.15,71.05,71.14,32990.80584099513,51.8889,51.9108,51.8378,51.9035,32990.8058
2012-06-28 11:20:00,71.12,71.48,71.12,71.42,28880.475932936723,51.8889,52.1515,51.8889,52.1078,28880.4759
2012-06-28 11:30:00,71.43,71.59,71.42,71.57,20659.8161168199,52.1151,52.2318,52.1078,52.2172,20659.8161
2012-06-28 11:40:00,71.59,71.63,71.57,71.61,32125.47322877231,52.2318,52.261,52.2172,52.2464,32125.4732
2012-06-28 11:50:00,71.61,71.74,71.58,71.72,24012.979989183343,52.2464,52.3412,52.2245,52.3266,24012.98
2012-06-28 12:00:00,71.71,71.81,71.7,71.81,35694.97025419145,52.3193,52.3923,52.3121,52.3923,35694.9703
2012-06-28 12:10:00,71.82,71.86,71.71,71.76,31043.80746349378,52.3996,52.4288,52.3193,52.3558,31043.8075
2012-06-28 12:20:00,71.75,71.79,71.52,71.52,23039.480800432662,52.3485,52.3777,52.1807,52.1807,23039.4808
2012-06-28 12:30:00,71.56,71.56,71.43,71.5,12979.989183342346,52.2099,52.2099,52.1151,52.1661,12979.9892
2012-06-28 12:40:00,71.52,71.52,71.37,71.39,21308.81557598702,52.1807,52.1807,52.0713,52.0859,21308.8156
2012-06-28 12:50:00,71.4,71.57,71.4,71.54,25635.478637101136,52.0932,52.2172,52.0932,52.1953,25635.4786
2012-06-28 13:00:00,71.53,71.6,71.46,71.58,20551.64954029205,52.188,52.2391,52.1369,52.2245,20551.6495
2012-06-28 13:10:00,71.57,71.63,71.57,71.62,9410.4921579232,52.2172,52.261,52.2172,52.2537,9410.4922
2012-06-28 13:20:00,71.61,71.67,71.6,71.63,61005.94916170903,52.2464,52.2902,52.2391,52.261,61005.9492
2012-06-28 13:30:00,71.64,71.64,71.51,71.53,9518.658734451054,52.2683,52.2683,52.1734,52.188,9518.6587
2012-06-28 13:40:00,71.49,71.53,71.43,71.44,8977.82585181179,52.1588,52.188,52.1151,52.1224,8977.8259
2012-06-28 13:50:00,71.44,71.5,71.34,71.5,10383.991346673878,52.1224,52.1661,52.0494,52.1661,10383.9913
2012-06-28 14:00:00,71.52,71.54,71.45,71.46,10167.658193618172,52.1807,52.1953,52.1297,52.1369,10167.6582
2012-06-28 14:10:00,71.45,71.47,71.35,71.41,18280.15143320714,52.1297,52.1442,52.0567,52.1005,18280.1514
2012-06-28 14:20:00,71.41,71.41,71.27,71.33,15467.820443482964,52.1005,52.1005,51.9983,52.0421,15467.8204
2012-06-28 14:30:00,71.32,71.35,71.22,71.22,18388.31800973499,52.0348,52.0567,51.9618,51.9618,18388.318
2012-06-28 14:40:00,71.22,71.35,71.2,71.34,14277.98810167658,51.9618,52.0567,51.9473,52.0494,14277.9881
2012-06-28 14:50:00,71.37,71.42,71.27,71.42,13953.488372093025,52.0713,52.1078,51.9983,52.1078,13953.4884
2012-06-28 15:00:00,71.4,71.52,71.38,71.49,26068.14494321255,52.0932,52.1807,52.0786,52.1588,26068.1449
2012-06-28 15:10:00,71.48,71.48,71.39,71.46,30286.641427798808,52.1515,52.1515,52.0859,52.1369,30286.6414
2012-06-28 15:20:00,71.46,71.58,71.44,71.57,55489.453758788535,52.1369,52.2245,52.1224,52.2172,55489.4538
2012-06-28 15:30:00,71.59,72.1,71.57,72.03,80908.59924283397,52.2318,52.6039,52.2172,52.5528,80908.5992
2012-06-28 15:40:00,72.02,72.06,71.81,72.0,115954.5700378583,52.5455,52.5747,52.3923,52.5309,115954.57
2012-06-28 15:50:00,72.0,72.2,71.96,72.16,141590.04867495943,52.5309,52.6768,52.5017,52.6477,141590.0487
2012-06-29 09:30:00,73.78,73.96,73.33,73.9,91941.59004867496,53.8296,53.9609,53.5013,53.9172,91941.59
2012-06-29 09:40:00,73.9,73.9,73.53,73.55,98647.91779340184,53.9172,53.9172,53.6472,53.6618,98647.9178
2012-06-29 09:50:00,73.58,73.68,73.38,73.64,79935.10005408329,53.6837,53.7567,53.5378,53.7275,79935.1001
2012-06-29 10:00:00,73.67,73.78,73.6,73.71,47485.12709572742,53.7494,53.8296,53.6983,53.7785,47485.1271
2012-06-29 10:10:00,73.71,73.94,73.68,73.91,27474.31043807464,53.7785,53.9463,53.7567,53.9245,27474.3104
2012-06-29 10:20:00,73.92,73.95,73.78,73.95,40778.79935100054,53.9318,53.9536,53.8296,53.9536,40778.7994
2012-06-29 10:30:00,73.91,73.91,73.7,73.79,26933.47755543537,53.9245,53.9245,53.7712,53.8369,26933.4776
2012-06-29 10:40:00,73.8,73.91,73.65,73.68,46727.961060032445,53.8442,53.9245,53.7348,53.7567,46727.9611
2012-06-29 10:50:00,73.65,73.69,73.46,73.58,33639.80530016225,53.7348,53.7639,53.5961,53.6837,33639.8053
2012-06-29 11:00:00,73.59,73.64,73.48,73.51,30719.30773391022,53.691,53.7275,53.6107,53.6326,30719.3077
2012-06-29 11:10:00,73.5,73.68,73.47,73.6,22390.48134126555,53.6253,53.7567,53.6034,53.6983,22390.4813
2012-06-29 11:20:00,73.6,73.65,73.56,73.61,18604.6511627907,53.6983,53.7348,53.6691,53.7056,18604.6512
2012-06-29 11:30:00,73.61,73.71,73.54,73.71,28555.97620335316,53.7056,53.7785,53.6545,53.7785,28555.9762
2012-06-29 11:40:00,73.69,73.78,73.66,73.75,18929.15089237425,53.7639,53.8296,53.7421,53.8077,18929.1509
2012-06-29 11:50:00,73.74,73.81,73.67,73.7,19145.484045429963,53.8004,53.8515,53.7494,53.7712,19145.484
2012-06-29 12:00:00,73.75,73.75,73.67,73.71,22714.981070849102,53.8077,53.8077,53.7494,53.7785,22714.9811
2012-06-29 12:10:00,73.73,73.78,73.68,73.75,12655.489453758788,53.7931,53.8296,53.7567,53.8077,12655.4895
2012-06-29 12:20:00,73.75,73.81,73.7,73.73,23904.813412655487,53.8077,53.8515,53.7712,53.7931,23904.8134
2012-06-29 12:30:00,73.73,73.76,73.69,73.72,28772.30935640887,53.7931,53.815,53.7639,53.7858,28772.3094
2012-06-29 12:40:00,73.72,73.79,73.67,73.74,18496.484586262843,53.7858,53.8369,53.7494,53.8004,18496.4846
2012-06-29 12:50:00,73.74,73.78,73.68,73.76,24012.979989183343,53.8004,53.8296,53.7567,53.815,24012.98
2012-06-29 13:00:00,73.76,73.81,73.7,73.78,38831.80097349919,53.815,53.8515,53.7712,53.8296,38831.801
2012-06-29 13:10:00,73.78,73.84,73.78,73.83,31368.307193077337,53.8296,53.8734,53.8296,53.8661,31368.3072
2012-06-29 13:20:00,73.83,73.86,73.79,73.81,36019.469983775016,53.8661,53.888,53.8369,53.8515,36019.47
2012-06-29 13:30:00,73.8,73.9,73.8,73.82,35911.30340724716,53.8442,53.9172,53.8442,53.8588,35911.3034
2012-06-29 13:40:00,73.83,73.93,73.81,73.88,27257.97728501893,53.8661,53.9391,53.8515,53.9026,27257.9773
2012-06-29 13:50:00,73.89,73.98,73.87,73.98,13737.155219037317,53.9099,53.9755,53.8953,53.9755,13737.1552
2012-06-29 14:00:00,73.97,74.02,73.92,74.01,15684.153596538668,53.9682,54.0047,53.9318,53.9974,15684.1536
2012-06-29 14:10:00,73.99,74.09,73.97,74.08,10383.991346673878,53.9828,54.0558,53.9682,54.0485,10383.9913
2012-06-29 14:20:00,74.05,74.23,74.05,74.22,16982.152514872905,54.0266,54.1579,54.0266,54.1506,16982.1525
2012-06-29 14:30:00,74.21,74.23,74.14,74.17,16873.98593834505,54.1433,54.1579,54.0923,54.1142,16873.9859
2012-06-29 14:40:00,74.18,74.26,74.16,74.2,20443.4829637642,54.1214,54.1798,54.1069,54.136,20443.483
2012-06-29 14:50:00,74.23,74.25,74.1,74.25,29529.47539210384,54.1579,54.1725,54.0631,54.1725,29529.4754
2012-06-29 15:00:00,74.26,74.33,74.11,74.3,45213.62898864251,54.1798,54.2309,54.0704,54.209,45213.629
2012-06-29 15:10:00,74.3,74.37,74.27,74.36,45105.462412114655,54.209,54.2601,54.1871,54.2528,45105.4624
2012-06-29 15:20:00,74.36,74.39,74.29,74.35,53866.95511087074,54.2528,54.2747,54.2017,54.2455,53866.9551
2012-06-29 15:30:00,74.33,74.39,74.21,74.3,61763.115197404,54.2309,54.2747,54.1433,54.209,61763.1152
2012-06-29 15:40:00,74.29,74.52,74.29,74.51,80800.43266630611,54.2017,54.3695,54.2017,54.3622,80800.4327
2012-06-29 15:50:00,74.51,74.65,74.43,74.65,149053.54245538128,54.3622,54.4644,54.3038,54.4644,149053.5425
2012-07-02 09:30:00,73.91,74.41,73.88,74.16,79826.93347755543,53.9245,54.2893,53.9026,54.1069,79826.9335
2012-07-02 09:40:00,74.18,74.18,73.65,73.72,58950.78420767983,54.1214,54.1214,53.7348,53.7858,58950.7842
2012-07-02 09:50:00,73.64,73.67,73.31,73.38,64359.11303407247,53.7275,53.7494,53.4867,53.5378,64359.113
2012-07-02 10:00:00,73.36,73.43,72.92,73.08,60897.78258518118,53.5232,53.5743,53.2022,53.3189,60897.7826
2012-07-02 10:10:00,73.08,73.3,73.01,73.25,32774.47268793943,53.3189,53.4794,53.2678,53.4429,32774.4727
2012-07-02 10:20:00,73.24,73.28,73.04,73.08,31368.307193077337,53.4356,53.4648,53.2897,53.3189,31368.3072
2012-07-02 10:30:00,73.1,73.11,72.89,72.9,58301.78474851271,53.3335,53.3408,53.1803,53.1876,58301.7847
2012-07-02 10:40:00,72.91,73.15,72.89,73.12,26717.144402379665,53.1949,53.37,53.1803,53.3481,26717.1444
2012-07-02 10:50:00,73.12,73.22,73.06,73.09,30935.640886965928,53.3481,53.421,53.3043,53.3262,30935.6409
2012-07-02 11:00:00,73.09,73.12,72.96,72.97,29204.97566252028,53.3262,53.3481,53.2313,53.2386,29204.9757
2012-07-02 11:10:00,72.96,72.96,72.75,72.92,32882.63926446728,53.2313,53.2313,53.0781,53.2022,32882.6393
2012-07-02 11:20:00,72.87,72.95,72.86,72.89,15684.153596538668,53.1657,53.224,53.1584,53.1803,15684.1536
2012-07-02 11:30:00,72.89,73.29,72.89,73.19,59491.61709031909,53.1803,53.4721,53.1803,53.3991,59491.6171
2012-07-02 11:40:00,73.17,73.24,73.09,73.12,11465.657111952409,53.3846,53.4356,53.3262,53.3481,11465.6571
2012-07-02 11:50:00,73.12,73.17,73.0,73.0,11141.157382368849,53.3481,53.3846,53.2605,53.2605,11141.1574
2012-07-02 12:00:00,73.0,73.01,72.96,73.0,11465.657111952409,53.2605,53.2678,53.2313,53.2605,11465.6571
2012-07-02 12:10:00,73.0,73.34,73.0,73.3,47593.29367225527,53.2605,53.5086,53.2605,53.4794,47593.2937
2012-07-02 12:20:00,73.3,73.38,73.27,73.37,17739.318550567874,53.4794,53.5378,53.4575,53.5305,17739.3186
2012-07-02 12:30:00,73.34,73.36,73.23,73.26,12763.656030286642,53.5086,53.5232,53.4283,53.4502,12763.656
2012-07-02 12:40:00,73.26,73.36,73.23,73.32,14169.821525148727,53.4502,53.5232,53.4283,53.494,14169.8215
2012-07-02 12:50:00,73.34,73.5,73.34,73.41,32125.47322877231,53.5086,53.6253,53.5086,53.5597,32125.4732
2012-07-02 13:00:00,73.42,73.42,73.36,73.39,12006.489994591671,53.567,53.567,53.5232,53.5451,12006.49
2012-07-02 13:10:00,73.38,73.47,73.35,73.45,10492.15792320173,53.5378,53.6034,53.5159,53.5888,10492.1579
2012-07-02 13:20:00,73.47,73.51,73.41,73.49,14818.820984315846,53.6034,53.6326,53.5597,53.618,14818.821
2012-07-02 13:30:00,73.48,73.5,73.43,73.45,10167.658193618172,53.6107,53.6253,53.5743,53.5888,10167.6582
2012-07-02 13:40:00,73.43,73.5,73.35,73.41,37101.135749053545,53.5743,53.6253,53.5159,53.5597,37101.1357
2012-07-02 13:50:00,73.4,73.49,73.39,73.48,16333.153055705789,53.5524,53.618,53.5451,53.6107,16333.1531
2012-07-02 14:00:00,73.46,73.53,73.4,73.53,19469.98377501352,53.5961,53.6472,53.5524,53.6472,19469.9838
2012-07-02 14:10:00,73.53,73.65,73.53,73.61,69551.10870740941,53.6472,53.7348,53.6472,53.7056,69551.1087
2012-07-02 14:20:00,73.62,73.84,73.59,73.82,36668.46944294213,53.7129,53.8734,53.691,53.8588,36668.4694
2012-07-02 14:30:00,73.84,73.93,73.7,73.77,117685.23526230396,53.8734,53.9391,53.7712,53.8223,117685.2353
2012-07-02 14:40:00,73.76,73.78,73.53,73.53,20443.4829637642,53.815,53.8296,53.6472,53.6472,20443.483
2012-07-02 14:50:00,73.53,73.59,73.51,73.53,17631.15197404002,53.6472,53.691,53.6326,53.6472,17631.152
2012-07-02 15:00:00,73.54,73.56,73.45,73.45,31584.640346133045,53.6545,53.6691,53.5888,53.5888,31584.6403
2012-07-02 15:10:00,73.46,73.46,73.37,73.37,26500.81124932396,53.5961,53.5961,53.5305,53.5305,26500.8112
2012-07-02 15:20:00,73.4,73.43,73.38,73.4,34829.63764196863,53.5524,53.5743,53.5378,53.5524,34829.6376
2012-07-02 15:30:00,73.41,73.57,73.41,73.54,47485.12709572742,53.5597,53.6764,53.5597,53.6545,47485.1271
2012-07-02 15:40:00,73.54,73.64,73.53,73.61,68793.94267171444,53.6545,53.7275,53.6472,53.7056,68793.9427
2012-07-02 15:50:00,73.63,73.67,73.58,73.61,130557.05786911843,53.7202,53.7494,53.6837,53.7056,130557.0579
2012-07-03 09:30:00,74.76,74.76,73.67,73.97,63493.780421849646,54.5446,54.5446,53.7494,53.9682,63493.7804
2012-07-03 09:40:00,73.97,74.03,73.7,73.74,67495.9437533802,53.9682,54.012,53.7712,53.8004,67495.9438
2012-07-03 09:50:00,73.74,74.06,73.68,74.02,36127.63656030287,53.8004,54.0339,53.7567,54.0047,36127.6366
2012-07-03 10:00:00,74.02,74.28,74.02,74.15,22823.14764737696,54.0047,54.1944,54.0047,54.0996,22823.1476
2012-07-03 10:10:00,74.19,74.19,74.04,74.14,11790.156841535963,54.1287,54.1287,54.0193,54.0923,11790.1568
2012-07-03 10:20:00,74.12,74.14,73.93,73.95,26608.977825851813,54.0777,54.0923,53.9391,53.9536,26608.9778
2012-07-03 10:30:00,73.94,74.09,73.9,74.08,28555.97620335316,53.9463,54.0558,53.9172,54.0485,28555.9762
2012-07-03 10:40:00,74.05,74.11,73.96,73.98,25959.97836668469,54.0266,54.0704,53.9609,53.9755,25959.9784
2012-07-03 10:50:00,73.97,73.97,73.87,73.91,37209.3023255814,53.9682,53.9682,53.8953,53.9245,37209.3023
2012-07-03 11:00:00,73.91,74.15,73.88,74.08,28772.30935640887,53.9245,54.0996,53.9026,54.0485,28772.3094
2012-07-03 11:10:00,74.1,74.1,73.93,74.08,28988.64250946457,54.0631,54.0631,53.9391,54.0485,28988.6425
2012-07-03 11:20:00,74.1,74.16,74.07,74.14,17739.318550567874,54.0631,54.1069,54.0412,54.0923,17739.3186
2012-07-03 11:30:00,74.14,74.33,74.12,74.31,28988.64250946457,54.0923,54.2309,54.0777,54.2163,28988.6425
2012-07-03 11:40:00,74.3,74.37,74.23,74.34,63710.11357490535,54.209,54.2601,54.1579,54.2382,63710.1136
2012-07-03 11:50:00,74.34,74.35,74.13,74.13,35803.136830719304,54.2382,54.2455,54.085,54.085,35803.1368
2012-07-03 12:00:00,74.15,74.17,73.95,73.96,39264.4672796106,54.0996,54.1142,53.9536,53.9609,39264.4673
2012-07-03 12:10:00,73.96,74.01,73.85,73.96,37750.13520822066,53.9609,53.9974,53.8807,53.9609,37750.1352
2012-07-03 12:20:00,73.95,74.0,73.88,73.97,16441.31963223364,53.9536,53.9901,53.9026,53.9682,16441.3196
2012-07-03 12:30:00,73.96,74.01,73.88,73.95,28772.30935640887,53.9609,53.9974,53.9026,53.9536,28772.3094
2012-07-03 12:40:00,73.95,74.12,73.95,74.07,47701.46024878312,53.9536,54.0777,53.9536,54.0412,47701.4602
2012-07-03 12:50:00,74.07,74.18,74.02,74.18,119524.06706327744,54.0412,54.1214,54.0047,54.1214,119524.0671
2012-07-05 09:30:00,73.96,74.29,73.72,74.02,47701.46024878312,53.9609,54.2017,53.7858,54.0047,47701.4602
2012-07-05 09:40:00,74.02,74.06,73.82,73.9,18280.15143320714,54.0047,54.0339,53.8588,53.9172,18280.1514
2012-07-05 09:50:00,73.89,73.94,73.75,73.82,17631.15197404002,53.9099,53.9463,53.8077,53.8588,17631.152
2012-07-05 10:00:00,73.8,73.81,73.38,73.44,68469.44294213087,53.8442,53.8515,53.5378,53.5815,68469.4429
2012-07-05 10:10:00,73.45,73.68,73.45,73.68,12222.823147647376,53.5888,53.7567,53.5888,53.7567,12222.8231
2012-07-05 10:20:00,73.68,73.75,73.59,73.59,15684.153596538668,53.7567,53.8077,53.691,53.691,15684.1536
2012-07-05 10:30:00,73.62,73.78,73.62,73.65,10275.824770146024,53.7129,53.8296,53.7129,53.7348,10275.8248
2012-07-05 10:40:00,73.71,73.75,73.65,73.67,16873.98593834505,53.7785,53.8077,53.7348,53.7494,16873.9859
2012-07-05 10:50:00,73.68,73.77,73.66,73.71,16333.153055705789,53.7567,53.8223,53.7421,53.7785,16333.1531
2012-07-05 11:00:00,73.69,73.78,73.69,73.72,14061.654948620877,53.7639,53.8296,53.7639,53.7858,14061.6549
2012-07-05 11:10:00,73.78,73.78,73.67,73.78,6057.328285559762,53.8296,53.8296,53.7494,53.8296,6057.3283
2012-07-05 11:20:00,73.78,73.87,73.73,73.87,9626.825310978908,53.8296,53.8953,53.7931,53.8953,9626.8253
2012-07-05 11:30:00,73.87,73.94,73.83,73.83,9085.992428339645,53.8953,53.9463,53.8661,53.8661,9085.9924
2012-07-05 11:40:00,73.85,74.02,73.82,74.02,8761.492698756085,53.8807,54.0047,53.8588,54.0047,8761.4927
2012-07-05 11:50:00,74.02,74.04,73.96,74.02,5516.495402920497,54.0047,54.0193,53.9609,54.0047,5516.4954
2012-07-05 12:00:00,74.02,74.05,73.98,74.0,5516.495402920497,54.0047,54.0266,53.9755,53.9901,5516.4954
2012-07-05 12:10:00,74.02,74.11,74.02,74.11,8545.159545700379,54.0047,54.0704,54.0047,54.0704,8545.1595
2012-07-05 12:20:00,74.12,74.12,73.99,74.03,8761.492698756085,54.0777,54.0777,53.9828,54.012,8761.4927
2012-07-05 12:30:00,74.01,74.02,73.93,74.02,4975.662520281233,53.9974,54.0047,53.9391,54.0047,4975.6625
2012-07-05 12:40:00,74.02,74.06,74.0,74.0,8545.159545700379,54.0047,54.0339,53.9901,53.9901,8545.1595
2012-07-05 12:50:00,74.02,74.06,73.98,74.06,6598.161168199026,54.0047,54.0339,53.9755,54.0339,6598.1612
2012-07-05 13:00:00,74.06,74.18,74.05,74.18,5840.995132504056,54.0339,54.1214,54.0266,54.1214,5840.9951
2012-07-05 13:10:00,74.17,74.24,74.15,74.24,25202.812330989724,54.1142,54.1652,54.0996,54.1652,25202.8123
2012-07-05 13:20:00,74.21,74.27,74.15,74.16,48350.45970795024,54.1433,54.1871,54.0996,54.1069,48350.4597
2012-07-05 13:30:00,74.18,74.19,74.04,74.04,27257.97728501893,54.1214,54.1287,54.0193,54.0193,27257.9773
2012-07-05 13:40:00,74.07,74.15,73.95,74.14,54840.454299621415,54.0412,54.0996,53.9536,54.0923,54840.4543
2012-07-05 13:50:00,74.13,74.21,74.11,74.19,14818.820984315846,54.085,54.1433,54.0704,54.1287,14818.821
2012-07-05 14:00:00,74.2,74.22,74.1,74.14,31800.97349918875,54.136,54.1506,54.0631,54.0923,31800.9735
2012-07-05 14:10:00,74.14,74.25,74.14,74.24,12006.489994591671,54.0923,54.1725,54.0923,54.1652,12006.49
2012-07-05 14:20:00,74.23,74.29,74.22,74.24,11141.157382368849,54.1579,54.2017,54.1506,54.1652,11141.1574
2012-07-05 14:30:00,74.22,74.22,74.12,74.14,11032.990805840996,54.1506,54.1506,54.0777,54.0923,11032.9908
2012-07-05 14:40:00,74.12,74.26,74.12,74.2,10708.491076257436,54.0777,54.1798,54.0777,54.136,10708.4911
2012-07-05 14:50:00,74.2,74.23,74.16,74.2,10816.657652785289,54.136,54.1579,54.1069,54.136,10816.6577
2012-07-05 15:00:00,74.2,74.25,74.16,74.19,19361.817198485667,54.136,54.1725,54.1069,54.1287,19361.8172
2012-07-05 15:10:00,74.21,74.3,74.18,74.18,49215.79232017307,54.1433,54.209,54.1214,54.1214,49215.7923
2012-07-05 15:20:00,74.16,74.17,74.04,74.08,20443.4829637642,54.1069,54.1142,54.0193,54.0485,20443.483
2012-07-05 15:30:00,74.07,74.08,73.95,74.05,86641.42779881017,54.0412,54.0485,53.9536,54.0266,86641.4278
2012-07-05 15:40:00,74.05,74.15,74.04,74.15,53975.12168739859,54.0266,54.0996,54.0193,54.0996,53975.1217
2012-07-05 15:50:00,74.14,74.16,74.0,74.02,221633.31530557052,54.0923,54.1069,53.9901,54.0047,221633.3153
2012-07-06 09:30:00,73.15,73.18,72.92,73.1,20984.31584640346,53.37,53.3919,53.2022,53.3335,20984.3158
2012-07-06 09:40:00,73.08,73.33,73.03,73.18,8004.326663061114,53.3189,53.5013,53.2824,53.3919,8004.3267
2012-07-06 09:50:00,73.19,73.31,73.15,73.31,12439.156300703082,53.3991,53.4867,53.37,53.4867,12439.1563
2012-07-06 10:00:00,73.3,73.39,73.05,73.2,20984.31584640346,53.4794,53.5451,53.297,53.4064,20984.3158
2012-07-06 10:10:00,73.2,73.29,73.16,73.16,28988.64250946457,53.4064,53.4721,53.3773,53.3773,28988.6425
2012-07-06 10:20:00,73.19,73.41,73.18,73.35,15575.987020010816,53.3991,53.5597,53.3919,53.5159,15575.987
2012-07-06 10:30:00,73.32,73.36,73.27,73.31,11141.157382368849,53.494,53.5232,53.4575,53.4867,11141.1574
2012-07-06 10:40:00,73.27,73.3,73.15,73.15,5516.495402920497,53.4575,53.4794,53.37,53.37,5516.4954
2012-07-06 10:50:00,73.14,73.24,73.1,73.15,6381.828015143321,53.3627,53.4356,53.3335,53.37,6381.828
2012-07-06 11:00:00,73.11,73.23,73.07,73.22,4867.49594375338,53.3408,53.4283,53.3116,53.421,4867.4959
2012-07-06 11:10:00,73.19,73.24,73.09,73.17,8328.826392644673,53.3991,53.4356,53.3262,53.3846,8328.8264
2012-07-06 11:20:00,73.16,73.19,73.0,73.09,10383.991346673878,53.3773,53.3991,53.2605,53.3262,10383.9913
2012-07-06 11:30:00,73.09,73.16,73.05,73.09,17090.319091400757,53.3262,53.3773,53.297,53.3262,17090.3191
2012-07-06 11:40:00,73.1,73.26,73.05,73.2,8545.159545700379,53.3335,53.4502,53.297,53.4064,8545.1595
2012-07-06 11:50:00,73.2,73.26,73.14,73.23,8761.492698756085,53.4064,53.4502,53.3627,53.4283,8761.4927
2012-07-06 12:00:00,73.19,73.27,73.13,73.27,10275.824770146024,53.3991,53.4575,53.3554,53.4575,10275.8248
2012-07-06 12:10:00,73.23,73.31,73.18,73.28,9518.658734451054,53.4283,53.4867,53.3919,53.4648,9518.6587
2012-07-06 12:20:00,73.25,73.33,73.23,73.32,5840.995132504056,53.4429,53.5013,53.4283,53.494,5840.9951
2012-07-06 12:30:00,73.28,73.32,73.25,73.29,10924.824229313142,53.4648,53.494,53.4429,53.4721,10924.8242
2012-07-06 12:40:00,73.29,73.48,73.25,73.48,9843.158464034614,53.4721,53.6107,53.4429,53.6107,9843.1585
2012-07-06 12:50:00,73.48,73.53,73.45,73.53,6381.828015143321,53.6107,53.6472,53.5888,53.6472,6381.828
2012-07-06 13:00:00,73.53,73.53,73.45,73.5,8869.659275283937,53.6472,53.6472,53.5888,53.6253,8869.6593
2012-07-06 13:10:00,73.5,73.59,73.47,73.59,8112.493239588966,53.6253,53.691,53.6034,53.691,8112.4932
2012-07-06 13:20:00,73.59,73.61,73.49,73.52,8977.82585181179,53.691,53.7056,53.618,53.6399,8977.8259
2012-07-06 13:30:00,73.52,73.52,73.41,73.41,6706.327744726879,53.6399,53.6399,53.5597,53.5597,6706.3277
2012-07-06 13:40:00,73.39,73.42,73.35,73.39,11898.323418063816,53.5451,53.567,53.5159,53.5451,11898.3234
2012-07-06 13:50:00,73.38,73.39,73.29,73.36,6489.994591671173,53.5378,53.5451,53.4721,53.5232,6489.9946
2012-07-06 14:00:00,73.34,73.36,73.23,73.26,7138.994050838291,53.5086,53.5232,53.4283,53.4502,7138.9941
2012-07-06 14:10:00,73.26,73.36,73.23,73.26,13088.1557598702,53.4502,53.5232,53.4283,53.4502,13088.1558
2012-07-06 14:20:00,73.24,73.33,73.24,73.33,8220.65981611682,53.4356,53.5013,53.4356,53.5013,8220.6598
2012-07-06 14:30:00,73.32,73.46,73.29,73.43,11032.990805840996,53.494,53.5961,53.4721,53.5743,11032.9908
2012-07-06 14:40:00,73.44,73.53,73.41,73.52,12547.322877230936,53.5815,53.6472,53.5597,53.6399,12547.3229
2012-07-06 14:50:00,73.52,73.64,73.48,73.61,21957.815035154137,53.6399,53.7275,53.6107,53.7056,21957.815
2012-07-06 15:00:00,73.6,73.73,73.6,73.72,18820.984315846403,53.6983,53.7931,53.6983,53.7858,18820.9843
2012-07-06 15:10:00,73.72,73.86,73.65,73.83,30827.474310438072,53.7858,53.888,53.7348,53.8661,30827.4743
2012-07-06 15:20:00,73.83,73.83,73.67,73.81,28231.47647376961,53.8661,53.8661,53.7494,53.8515,28231.4765
2012-07-06 15:30:00,73.79,73.96,73.78,73.78,37317.46890210925,53.8369,53.9609,53.8296,53.8296,37317.4689
2012-07-06 15:40:00,73.81,73.9,73.75,73.81,40021.63331530557,53.8515,53.9172,53.8077,53.8515,40021.6333
2012-07-06 15:50:00,73.84,73.9,73.78,73.79,61438.61546782044,53.8734,53.9172,53.8296,53.8369,61438.6155
2012-07-09 09:30:00,73.09,73.82,73.09,73.64,18712.81773931855,53.3262,53.8588,53.3262,53.7275,18712.8177
2012-07-09 09:40:00,73.57,73.57,73.29,73.41,28880.475932936723,53.6764,53.6764,53.4721,53.5597,28880.4759
2012-07-09 09:50:00,73.44,73.53,73.31,73.49,18820.984315846403,53.5815,53.6472,53.4867,53.618,18820.9843
2012-07-09 10:00:00,73.49,73.6,73.39,73.58,24229.313142239047,53.618,53.6983,53.5451,53.6837,24229.3131
2012-07-09 10:10:00,73.5,73.54,73.42,73.44,22174.14818820984,53.6253,53.6545,53.567,53.5815,22174.1482
2012-07-09 10:20:00,73.41,73.5,73.32,73.47,17414.818820984314,53.5597,53.6253,53.494,53.6034,17414.8188
2012-07-09 10:30:00,73.49,73.75,73.43,73.69,17847.485127095726,53.618,53.8077,53.5743,53.7639,17847.4851
2012-07-09 10:40:00,73.73,73.97,73.7,73.96,32017.306652244457,53.7931,53.9682,53.7712,53.9609,32017.3067
2012-07-09 10:50:00,73.97,74.01,73.83,73.87,9951.325040562466,53.9682,53.9974,53.8661,53.8953,9951.325
2012-07-09 11:00:00,73.87,73.92,73.72,73.72,11573.82368848026,53.8953,53.9318,53.7858,53.7858,11573.8237
2012-07-09 11:10:00,73.68,73.7,73.58,73.58,11465.657111952409,53.7567,53.7712,53.6837,53.6837,11465.6571
2012-07-09 11:20:00,73.59,73.63,73.53,73.61,11465.657111952409,53.691,53.7202,53.6472,53.7056,11465.6571
2012-07-09 11:30:00,73.61,73.65,73.52,73.55,6598.161168199026,53.7056,53.7348,53.6399,53.6618,6598.1612
2012-07-09 11:40:00,73.54,73.59,73.5,73.56,5624.66197944835,53.6545,53.691,53.6253,53.6691,5624.662
2012-07-09 11:50:00,73.54,73.54,73.47,73.51,16765.819361817197,53.6545,53.6545,53.6034,53.6326,16765.8194
2012-07-09 12:00:00,73.5,73.53,73.48,73.51,10600.324499729582,53.6253,53.6472,53.6107,53.6326,10600.3245
2012-07-09 12:10:00,73.5,73.6,73.48,73.55,14818.820984315846,53.6253,53.6983,53.6107,53.6618,14818.821
2012-07-09 12:20:00,73.56,73.86,73.56,73.78,66955.11087074094,53.6691,53.888,53.6691,53.8296,66955.1109
2012-07-09 12:30:00,73.78,73.93,73.72,73.8,64683.61276365603,53.8296,53.9391,53.7858,53.8442,64683.6128
2012-07-09 12:40:00,73.8,73.89,73.61,73.63,62087.61492698756,53.8442,53.9099,53.7056,53.7202,62087.6149
2012-07-09 12:50:00,73.64,73.68,73.52,73.58,30070.308274743104,53.7275,53.7567,53.6399,53.6837,30070.3083
2012-07-09 13:00:00,73.6,73.65,73.6,73.6,4434.8296376419685,53.6983,53.7348,53.6983,53.6983,4434.8296
2012-07-09 13:10:00,73.58,73.68,73.56,73.65,7138.994050838291,53.6837,53.7567,53.6691,53.7348,7138.9941
2012-07-09 13:20:00,73.65,73.82,73.65,73.82,4218.496484586262,53.7348,53.8588,53.7348,53.8588,4218.4965
2012-07-09 13:30:00,73.81,73.83,73.69,73.83,8436.992969172525,53.8515,53.8661,53.7639,53.8661,8436.993
2012-07-09 13:40:00,73.82,73.93,73.82,73.9,6381.828015143321,53.8588,53.9391,53.8588,53.9172,6381.828
2012-07-09 13:50:00,73.84,73.88,73.78,73.84,6381.828015143321,53.8734,53.9026,53.8296,53.8734,6381.828
2012-07-09 14:00:00,73.8,73.81,73.68,73.71,6814.494321254732,53.8442,53.8515,53.7567,53.7785,6814.4943
2012-07-09 14:10:00,73.73,73.73,73.53,73.53,4759.329367225527,53.7931,53.7931,53.6472,53.6472,4759.3294
2012-07-09 14:20:00,73.55,73.56,73.46,73.49,7787.993510005408,53.6618,53.6691,53.5961,53.618,7787.9935
2012-07-09 14:30:00,73.48,73.66,73.47,73.64,6381.828015143321,53.6107,53.7421,53.6034,53.7275,6381.828
2012-07-09 14:40:00,73.6,73.6,73.5,73.57,14926.9875608437,53.6983,53.6983,53.6253,53.6764,14926.9876
2012-07-09 14:50:00,73.59,73.66,73.53,73.59,6922.660897782585,53.691,53.7421,53.6472,53.691,6922.6609
2012-07-09 15:00:00,73.6,73.77,73.53,73.71,13520.82206598161,53.6983,53.8223,53.6472,53.7785,13520.8221
2012-07-09 15:10:00,73.72,73.73,73.57,73.61,9843.158464034614,53.7858,53.7931,53.6764,53.7056,9843.1585
2012-07-09 15:20:00,73.62,73.7,73.53,73.64,11790.156841535963,53.7129,53.7712,53.6472,53.7275,11790.1568
2012-07-09 15:30:00,73.64,73.64,73.5,73.5,25094.64575446187,53.7275,53.7275,53.6253,53.6253,25094.6458
2012-07-09 15:40:00,73.5,73.65,73.49,73.64,26284.478096268253,53.6253,53.7348,53.618,53.7275,26284.4781
2012-07-09 15:50:00,73.63,73.69,73.6,73.61,61979.44835045971,53.7202,53.7639,53.6983,53.7056,61979.4484
2012-07-10 09:30:00,74.28,74.29,73.88,73.91,28988.64250946457,54.1944,54.2017,53.9026,53.9245,28988.6425
2012-07-10 09:40:00,73.93,74.27,73.93,74.26,24337.4797187669,53.9391,54.1871,53.9391,54.1798,24337.4797
2012-07-10 09:50:00,74.26,74.28,74.14,74.16,15359.65386695511,54.1798,54.1944,54.0923,54.1069,15359.6539
2012-07-10 10:00:00,74.11,74.21,73.78,73.78,7355.327203893997,54.0704,54.1433,53.8296,53.8296,7355.3272
2012-07-10 10:10:00,73.74,73.87,73.56,73.56,7138.994050838291,53.8004,53.8953,53.6691,53.6691,7138.9941
2012-07-10 10:20:00,73.57,73.77,73.55,73.76,6706.327744726879,53.6764,53.8223,53.6618,53.815,6706.3277
2012-07-10 10:30:00,73.73,73.84,73.48,73.51,8977.82585181179,53.7931,53.8734,53.6107,53.6326,8977.8259
2012-07-10 10:40:00,73.48,73.57,73.44,73.44,8869.659275283937,53.6107,53.6764,53.5815,53.5815,8869.6593
2012-07-10 10:50:00,73.41,73.46,73.34,73.41,7571.660356949702,53.5597,53.5961,53.5086,53.5597,7571.6604
2012-07-10 11:00:00,73.38,73.58,73.33,73.58,12330.98972417523,53.5378,53.6837,53.5013,53.6837,12330.9897
2012-07-10 11:10:00,73.52,73.65,73.46,73.62,8545.159545700379,53.6399,53.7348,53.5961,53.7129,8545.1595
2012-07-10 11:20:00,73.57,73.63,73.48,73.54,11465.657111952409,53.6764,53.7202,53.6107,53.6545,11465.6571
2012-07-10 11:30:00,73.53,73.54,73.37,73.4,11573.82368848026,53.6472,53.6545,53.5305,53.5524,11573.8237
2012-07-10 11:40:00,73.41,73.46,73.31,73.42,6706.327744726879,53.5597,53.5961,53.4867,53.567,6706.3277
2012-07-10 11:50:00,73.46,73.47,73.37,73.47,5949.161709031909,53.5961,53.6034,53.5305,53.6034,5949.1617
2012-07-10 12:00:00,73.49,73.53,73.43,73.49,10708.491076257436,53.618,53.6472,53.5743,53.618,10708.4911
2012-07-10 12:10:00,73.52,73.53,73.38,73.43,9843.158464034614,53.6399,53.6472,53.5378,53.5743,9843.1585
2012-07-10 12:20:00,73.47,73.53,73.41,73.45,12114.656571119524,53.6034,53.6472,53.5597,53.5888,12114.6566
2012-07-10 12:30:00,73.41,73.57,73.41,73.57,11357.490535424551,53.5597,53.6764,53.5597,53.6764,11357.4905
2012-07-10 12:40:00,73.6,73.6,73.47,73.49,4110.32990805841,53.6983,53.6983,53.6034,53.618,4110.3299
2012-07-10 12:50:00,73.47,73.56,73.45,73.51,2704.164413196322,53.6034,53.6691,53.5888,53.6326,2704.1644
2012-07-10 13:00:00,73.47,73.52,73.44,73.52,5840.995132504056,53.6034,53.6399,53.5815,53.6399,5840.9951
2012-07-10 13:10:00,73.52,73.57,73.5,73.53,2595.997836668469,53.6399,53.6764,53.6253,53.6472,2595.9978
2012-07-10 13:20:00,73.54,73.56,73.34,73.39,7138.994050838291,53.6545,53.6691,53.5086,53.5451,7138.9941
2012-07-10 13:30:00,73.41,73.41,73.14,73.16,5408.328826392644,53.5597,53.5597,53.3627,53.3773,5408.3288
2012-07-10 13:40:00,73.15,73.19,73.06,73.07,8869.659275283937,53.37,53.3991,53.3043,53.3116,8869.6593
2012-07-10 13:50:00,73.06,73.18,73.04,73.14,13737.155219037317,53.3043,53.3919,53.2897,53.3627,13737.1552
2012-07-10 14:00:00,73.14,73.2,73.1,73.12,8328.826392644673,53.3627,53.4064,53.3335,53.3481,8328.8264
2012-07-10 14:10:00,73.11,73.11,72.83,72.87,8761.492698756085,53.3408,53.3408,53.1365,53.1657,8761.4927
2012-07-10 14:20:00,72.85,72.9,72.71,72.88,23147.64737696052,53.1511,53.1876,53.0489,53.173,23147.6474
2012-07-10 14:30:00,72.85,72.92,72.72,72.86,24121.146565711195,53.1511,53.2022,53.0562,53.1584,24121.1466
2012-07-10 14:40:00,72.88,72.93,72.71,72.73,24986.47917793402,53.173,53.2095,53.0489,53.0635,24986.4792
2012-07-10 14:50:00,72.74,72.74,72.5,72.5,40454.29962141698,53.0708,53.0708,52.8957,52.8957,40454.2996
2012-07-10 15:00:00,72.5,72.72,72.49,72.6,43266.630611141154,52.8957,53.0562,52.8884,52.9687,43266.6306
2012-07-10 15:10:00,72.59,72.61,72.42,72.57,19253.65062195781,52.9614,52.976,52.8374,52.9468,19253.6506
2012-07-10 15:20:00,72.56,72.6,72.42,72.42,14061.654948620877,52.9395,52.9687,52.8374,52.8374,14061.6549
2012-07-10 15:30:00,72.44,72.52,72.39,72.43,20659.8161168199,52.852,52.9103,52.8155,52.8447,20659.8161
2012-07-10 15:40:00,72.43,72.54,72.34,72.43,51703.62358031368,52.8447,52.9249,52.779,52.8447,51703.6236
2012-07-10 15:50:00,72.44,72.75,72.43,72.7,73120.60573282855,52.852,53.0781,52.8447,53.0416,73120.6057
2012-07-11 09:30:00,72.94,72.95,72.11,72.17,45970.79502433748,53.2168,53.224,52.6112,52.655,45970.795
2012-07-11 09:40:00,72.18,72.54,72.17,72.48,37209.3023255814,52.6623,52.9249,52.655,52.8811,37209.3023
2012-07-11 09:50:00,72.45,72.87,72.44,72.71,30611.141157382368,52.8592,53.1657,52.852,53.0489,30611.1412
2012-07-11 10:00:00,72.71,72.84,72.58,72.73,28880.475932936723,53.0489,53.1438,52.9541,53.0635,28880.4759
2012-07-11 10:10:00,72.69,72.8,72.42,72.6,19902.65008112493,53.0344,53.1146,52.8374,52.9687,19902.6501
2012-07-11 10:20:00,72.62,72.66,72.35,72.43,16982.152514872905,52.9833,53.0125,52.7863,52.8447,16982.1525
2012-07-11 10:30:00,72.42,72.47,72.23,72.26,16224.986479177933,52.8374,52.8738,52.6987,52.7206,16224.9865
2012-07-11 10:40:00,72.23,72.48,72.23,72.37,19361.817198485667,52.6987,52.8811,52.6987,52.8009,19361.8172
2012-07-11 10:50:00,72.37,72.42,72.3,72.39,26068.14494321255,52.8009,52.8374,52.7498,52.8155,26068.1449
2012-07-11 11:00:00,72.34,72.71,72.32,72.67,14818.820984315846,52.779,53.0489,52.7644,53.0198,14818.821
2012-07-11 11:10:00,72.66,72.66,72.4,72.4,10816.657652785289,53.0125,53.0125,52.8228,52.8228,10816.6577
2012-07-11 11:20:00,72.46,72.56,72.43,72.52,10492.15792320173,52.8665,52.9395,52.8447,52.9103,10492.1579
2012-07-11 11:30:00,72.46,72.65,72.41,72.58,12655.489453758788,52.8665,53.0052,52.8301,52.9541,12655.4895
2012-07-11 11:40:00,72.66,72.66,72.49,72.62,12871.822606814494,53.0125,53.0125,52.8884,52.9833,12871.8226
2012-07-11 11:50:00,72.59,72.59,72.45,72.56,21200.648999459165,52.9614,52.9614,52.8592,52.9395,21200.649
2012-07-11 12:00:00,72.57,72.67,72.53,72.57,20876.14926987561,52.9468,53.0198,52.9176,52.9468,20876.1493
2012-07-11 12:10:00,72.58,72.62,72.5,72.55,11357.490535424551,52.9541,52.9833,52.8957,52.9322,11357.4905
2012-07-11 12:20:00,72.55,72.58,72.43,72.46,12547.322877230936,52.9322,52.9541,52.8447,52.8665,12547.3229
2012-07-11 12:30:00,72.45,72.62,72.43,72.62,18063.81828015144,52.8592,52.9833,52.8447,52.9833,18063.8183
2012-07-11 12:40:00,72.62,72.74,72.6,72.71,12979.989183342346,52.9833,53.0708,52.9687,53.0489,12979.9892
2012-07-11 12:50:00,72.71,72.76,72.58,72.7,9085.992428339645,53.0489,53.0854,52.9541,53.0416,9085.9924
2012-07-11 13:00:00,72.7,72.72,72.56,72.66,10383.991346673878,53.0416,53.0562,52.9395,53.0125,10383.9913
2012-07-11 13:10:00,72.69,72.7,72.53,72.53,9626.825310978908,53.0344,53.0416,52.9176,52.9176,9626.8253
2012-07-11 13:20:00,72.53,72.68,72.53,72.65,9085.992428339645,52.9176,53.0271,52.9176,53.0052,9085.9924
2012-07-11 13:30:00,72.64,72.67,72.57,72.63,9302.32558139535,52.9979,53.0198,52.9468,52.9906,9302.3256
2012-07-11 13:40:00,72.65,72.7,72.6,72.7,7463.49378042185,53.0052,53.0416,52.9687,53.0416,7463.4938
2012-07-11 13:50:00,72.71,72.8,72.66,72.77,12871.822606814494,53.0489,53.1146,53.0125,53.0927,12871.8226
2012-07-11 14:00:00,72.78,72.91,72.31,72.46,28123.30989724175,53.1,53.1949,52.7571,52.8665,28123.3099
2012-07-11 14:10:00,72.53,72.57,72.33,72.46,11357.490535424551,52.9176,52.9468,52.7717,52.8665,11357.4905
2012-07-11 14:20:00,72.41,72.48,72.2,72.39,17306.65224445646,52.8301,52.8811,52.6768,52.8155,17306.6522
2012-07-11 14:30:00,72.39,72.39,72.17,72.17,22065.98161168199,52.8155,52.8155,52.655,52.655,22065.9816
2012-07-11 14:40:00,72.17,72.34,72.13,72.29,23904.813412655487,52.655,52.779,52.6258,52.7425,23904.8134
2012-07-11 14:50:00,72.25,72.38,72.25,72.28,16873.98593834505,52.7133,52.8082,52.7133,52.7352,16873.9859
2012-07-11 15:00:00,72.28,72.49,72.27,72.49,25635.478637101136,52.7352,52.8884,52.7279,52.8884,25635.4786
2012-07-11 15:10:00,72.47,72.55,72.37,72.55,23363.980530016222,52.8738,52.9322,52.8009,52.9322,23363.9805
2012-07-11 15:20:00,72.55,72.55,72.26,72.35,27257.97728501893,52.9322,52.9322,52.7206,52.7863,27257.9773
2012-07-11 15:30:00,72.43,72.52,72.32,72.42,37858.30178474851,52.8447,52.9103,52.7644,52.8374,37858.3018
2012-07-11 15:40:00,72.43,72.86,72.42,72.8,56030.2866414278,52.8447,53.1584,52.8374,53.1146,56030.2866
2012-07-11 15:50:00,72.8,72.88,72.64,72.67,102758.24770146023,53.1146,53.173,52.9979,53.0198,102758.2477
2012-07-12 09:30:00,72.04,72.19,71.79,72.19,22498.6479177934,52.5601,52.6696,52.3777,52.6696,22498.6479
2012-07-12 09:40:00,72.0,72.0,71.6,71.67,13628.988642509465,52.5309,52.5309,52.2391,52.2902,13628.9886
2012-07-12 09:50:00,71.68,71.68,71.51,71.61,13196.322336398052,52.2975,52.2975,52.1734,52.2464,13196.3223
2012-07-12 10:00:00,71.58,71.83,71.53,71.56,21741.48188209843,52.2245,52.4069,52.188,52.2099,21741.4819
2012-07-12 10:10:00,71.53,71.71,71.52,71.63,15143.320713899404,52.188,52.3193,52.1807,52.261,15143.3207
2012-07-12 10:20:00,71.63,71.73,71.53,71.68,14602.48783126014,52.261,52.3339,52.188,52.2975,14602.4878
2012-07-12 10:30:00,71.65,71.77,71.57,71.62,7679.826933477555,52.2756,52.3631,52.2172,52.2537,7679.8269
2012-07-12 10:40:00,71.62,71.62,71.38,71.43,14818.820984315846,52.2537,52.2537,52.0786,52.1151,14818.821
2012-07-12 10:50:00,71.44,71.58,71.4,71.58,6922.660897782585,52.1224,52.2245,52.0932,52.2245,6922.6609
2012-07-12 11:00:00,71.53,71.88,71.53,71.83,13412.655489453758,52.188,52.4434,52.188,52.4069,13412.6555
2012-07-12 11:10:00,71.84,71.89,71.77,71.77,8653.32612222823,52.4142,52.4507,52.3631,52.3631,8653.3261
2012-07-12 11:20:00,71.76,71.84,71.65,71.73,8761.492698756085,52.3558,52.4142,52.2756,52.3339,8761.4927
2012-07-12 11:30:00,71.79,71.84,71.67,71.68,10383.991346673878,52.3777,52.4142,52.2902,52.2975,10383.9913
2012-07-12 11:40:00,71.68,71.96,71.67,71.95,12114.656571119524,52.2975,52.5017,52.2902,52.4945,12114.6566
2012-07-12 11:50:00,71.94,71.98,71.79,71.85,15900.486749594374,52.4872,52.5163,52.3777,52.4215,15900.4867
2012-07-12 12:00:00,71.89,72.02,71.79,71.83,16008.653326122228,52.4507,52.5455,52.3777,52.4069,16008.6533
2012-07-12 12:10:00,71.82,71.88,71.78,71.8,5300.162249864791,52.3996,52.4434,52.3704,52.385,5300.1622
2012-07-12 12:20:00,71.79,71.79,71.66,71.7,7247.160627366144,52.3777,52.3777,52.2829,52.3121,7247.1606
2012-07-12 12:30:00,71.73,71.78,71.66,71.75,8004.326663061114,52.3339,52.3704,52.2829,52.3485,8004.3267
2012-07-12 12:40:00,71.73,71.8,71.72,71.77,4110.32990805841,52.3339,52.385,52.3266,52.3631,4110.3299
2012-07-12 12:50:00,71.78,71.8,71.71,71.79,8869.659275283937,52.3704,52.385,52.3193,52.3777,8869.6593
2012-07-12 13:00:00,71.8,71.87,71.7,71.85,6273.661438615468,52.385,52.4361,52.3121,52.4215,6273.6614
2012-07-12 13:10:00,71.9,71.99,71.9,71.97,6706.327744726879,52.458,52.5236,52.458,52.509,6706.3277
2012-07-12 13:20:00,71.99,72.09,71.93,71.93,9410.4921579232,52.5236,52.5966,52.4799,52.4799,9410.4922
2012-07-12 13:30:00,71.92,72.06,71.92,72.0,5624.66197944835,52.4726,52.5747,52.4726,52.5309,5624.662
2012-07-12 13:40:00,72.02,72.19,72.02,72.19,7463.49378042185,52.5455,52.6696,52.5455,52.6696,7463.4938
2012-07-12 13:50:00,72.19,72.19,71.89,71.92,6273.661438615468,52.6696,52.6696,52.4507,52.4726,6273.6614
2012-07-12 14:00:00,71.91,72.14,71.82,72.09,15035.154137371552,52.4653,52.6331,52.3996,52.5966,15035.1541
2012-07-12 14:10:00,72.08,72.15,71.86,71.91,18712.81773931855,52.5893,52.6404,52.4288,52.4653,18712.8177
2012-07-12 14:20:00,71.9,72.02,71.87,71.94,11032.990805840996,52.458,52.5455,52.4361,52.4872,11032.9908
2012-07-12 14:30:00,71.94,71.99,71.85,71.9,13953.488372093025,52.4872,52.5236,52.4215,52.458,13953.4884
2012-07-12 14:40:00,71.91,71.99,71.79,71.79,19794.48350459708,52.4653,52.5236,52.3777,52.3777,19794.4835
2012-07-12 14:50:00,71.79,71.9,71.78,71.82,13628.988642509465,52.3777,52.458,52.3704,52.3996,13628.9886
2012-07-12 15:00:00,71.82,71.96,71.8,71.94,20984.31584640346,52.3996,52.5017,52.385,52.4872,20984.3158
2012-07-12 15:10:00,71.94,72.18,71.94,72.1,19253.65062195781,52.4872,52.6623,52.4872,52.6039,19253.6506
2012-07-12 15:20:00,72.06,72.29,72.06,72.18,22823.14764737696,52.5747,52.7425,52.5747,52.6623,22823.1476
2012-07-12 15:30:00,72.18,72.29,72.05,72.06,36560.30286641428,52.6623,52.7425,52.5674,52.5747,36560.3029
2012-07-12 15:40:00,72.06,72.18,72.01,72.07,63601.9469983775,52.5747,52.6623,52.5382,52.582,63601.947
2012-07-12 15:50:00,72.05,72.06,71.81,71.86,83288.26392644673,52.5674,52.5747,52.3923,52.4288,83288.2639
2012-07-13 09:30:00,72.23,72.6,72.14,72.55,17414.818820984314,52.6987,52.9687,52.6331,52.9322,17414.8188
2012-07-13 09:40:00,72.61,73.01,72.55,72.8,19361.817198485667,52.976,53.2678,52.9322,53.1146,19361.8172
2012-07-13 09:50:00,72.85,72.92,72.78,72.88,15900.486749594374,53.1511,53.2022,53.1,53.173,15900.4867
2012-07-13 10:00:00,72.85,73.25,72.79,73.12,24229.313142239047,53.1511,53.4429,53.1073,53.3481,24229.3131
2012-07-13 10:10:00,73.12,73.14,73.0,73.09,10383.991346673878,53.3481,53.3627,53.2605,53.3262,10383.9913
2012-07-13 10:20:00,73.09,73.13,73.05,73.07,9302.32558139535,53.3262,53.3554,53.297,53.3116,9302.3256
2012-07-13 10:30:00,73.1,73.29,73.06,73.29,12330.98972417523,53.3335,53.4721,53.3043,53.4721,12330.9897
2012-07-13 10:40:00,73.25,73.36,73.25,73.34,19037.317468902107,53.4429,53.5232,53.4429,53.5086,19037.3175
2012-07-13 10:50:00,73.29,73.33,73.21,73.22,12439.156300703082,53.4721,53.5013,53.4137,53.421,12439.1563
2012-07-13 11:00:00,73.24,73.24,73.04,73.14,11573.82368848026,53.4356,53.4356,53.2897,53.3627,11573.8237
2012-07-13 11:10:00,73.14,73.23,73.08,73.18,6381.828015143321,53.3627,53.4283,53.3189,53.3919,6381.828
2012-07-13 11:20:00,73.17,73.28,73.16,73.24,14602.48783126014,53.3846,53.4648,53.3773,53.4356,14602.4878
2012-07-13 11:30:00,73.22,73.35,73.22,73.34,10708.491076257436,53.421,53.5159,53.421,53.5086,10708.4911
2012-07-13 11:40:00,73.34,73.52,73.33,73.48,12222.823147647376,53.5086,53.6399,53.5013,53.6107,12222.8231
2012-07-13 11:50:00,73.45,73.54,73.45,73.53,17631.15197404002,53.5888,53.6545,53.5888,53.6472,17631.152
2012-07-13 12:00:00,73.53,73.6,73.52,73.55,12655.489453758788,53.6472,53.6983,53.6399,53.6618,12655.4895
2012-07-13 12:10:00,73.56,73.6,73.53,73.56,10167.658193618172,53.6691,53.6983,53.6472,53.6691,10167.6582
2012-07-13 12:20:00,73.55,73.57,73.51,73.53,14818.820984315846,53.6618,53.6764,53.6326,53.6472,14818.821
2012-07-13 12:30:00,73.53,73.58,73.52,73.58,6273.661438615468,53.6472,53.6837,53.6399,53.6837,6273.6614
2012-07-13 12:40:00,73.58,73.6,73.53,73.55,12114.656571119524,53.6837,53.6983,53.6472,53.6618,12114.6566
2012-07-13 12:50:00,73.53,73.56,73.52,73.54,8545.159545700379,53.6472,53.6691,53.6399,53.6545,8545.1595
2012-07-13 13:00:00,73.53,73.55,73.52,73.55,8653.32612222823,53.6472,53.6618,53.6399,53.6618,8653.3261
2012-07-13 13:10:00,73.53,73.57,73.51,73.55,13628.988642509465,53.6472,53.6764,53.6326,53.6618,13628.9886
2012-07-13 13:20:00,73.53,73.57,73.5,73.53,8653.32612222823,53.6472,53.6764,53.6253,53.6472,8653.3261
2012-07-13 13:30:00,73.53,73.56,73.5,73.53,10383.991346673878,53.6472,53.6691,53.6253,53.6472,10383.9913
2012-07-13 13:40:00,73.53,73.57,73.52,73.53,9626.825310978908,53.6472,53.6764,53.6399,53.6472,9626.8253
2012-07-13 13:50:00,73.53,73.58,73.49,73.49,7247.160627366144,53.6472,53.6837,53.618,53.618,7247.1606
2012-07-13 14:00:00,73.51,73.53,73.48,73.53,7463.49378042185,53.6326,53.6472,53.6107,53.6472,7463.4938
2012-07-13 14:10:00,73.53,73.53,73.48,73.52,9626.825310978908,53.6472,53.6472,53.6107,53.6399,9626.8253
2012-07-13 14:20:00,73.55,73.59,73.53,73.57,13088.1557598702,53.6618,53.691,53.6472,53.6764,13088.1558
2012-07-13 14:30:00,73.55,73.62,73.55,73.57,11249.3239588967,53.6618,53.7129,53.6618,53.6764,11249.324
2012-07-13 14:40:00,73.56,73.59,73.56,73.58,11790.156841535963,53.6691,53.691,53.6691,53.6837,11790.1568
2012-07-13 14:50:00,73.59,73.63,73.58,73.63,17847.485127095726,53.691,53.7202,53.6837,53.7202,17847.4851
2012-07-13 15:00:00,73.62,73.73,73.62,73.73,19253.65062195781,53.7129,53.7931,53.7129,53.7931,19253.6506
2012-07-13 15:10:00,73.74,73.81,73.72,73.72,21633.315305570577,53.8004,53.8515,53.7858,53.7858,21633.3153
2012-07-13 15:20:00,73.73,73.77,73.65,73.67,25851.81179015684,53.7931,53.8223,53.7348,53.7494,25851.8118
2012-07-13 15:30:00,73.66,73.77,73.63,73.69,47485.12709572742,53.7421,53.8223,53.7202,53.7639,47485.1271
2012-07-13 15:40:00,73.68,73.85,73.66,73.77,71173.6073553272,53.7567,53.8807,53.7421,53.8223,71173.6074
2012-07-13 15:50:00,73.77,73.84,73.67,73.83,110762.57436452137,53.8223,53.8734,53.7494,53.8661,110762.5744
2012-07-16 09:30:00,73.59,73.65,73.39,73.41,15143.320713899404,53.691,53.7348,53.5451,53.5597,15143.3207
2012-07-16 09:40:00,73.37,73.43,73.14,73.19,36668.46944294213,53.5305,53.5743,53.3627,53.3991,36668.4694
2012-07-16 09:50:00,73.17,73.2,72.97,73.04,20335.316387236344,53.3846,53.4064,53.2386,53.2897,20335.3164
2012-07-16 10:00:00,73.0,73.16,72.95,73.0,24229.313142239047,53.2605,53.3773,53.224,53.2605,24229.3131
2012-07-16 10:10:00,73.0,73.13,72.96,73.07,15359.65386695511,53.2605,53.3554,53.2313,53.3116,15359.6539
2012-07-16 10:20:00,73.12,73.16,73.05,73.12,14169.821525148727,53.3481,53.3773,53.297,53.3481,14169.8215
2012-07-16 10:30:00,73.16,73.32,73.15,73.32,12763.656030286642,53.3773,53.494,53.37,53.494,12763.656
2012-07-16 10:40:00,73.32,73.38,73.22,73.36,13953.488372093025,53.494,53.5378,53.421,53.5232,13953.4884
2012-07-16 10:50:00,73.33,73.38,73.13,73.15,14061.654948620877,53.5013,53.5378,53.3554,53.37,14061.6549
2012-07-16 11:00:00,73.18,73.19,73.08,73.12,13953.488372093025,53.3919,53.3991,53.3189,53.3481,13953.4884
2012-07-16 11:10:00,73.13,73.41,73.13,73.41,16873.98593834505,53.3554,53.5597,53.3554,53.5597,16873.9859
2012-07-16 11:20:00,73.4,73.42,73.3,73.3,4434.8296376419685,53.5524,53.567,53.4794,53.4794,4434.8296
2012-07-16 11:30:00,73.29,73.29,73.19,73.25,4326.663061114115,53.4721,53.4721,53.3991,53.4429,4326.6631
2012-07-16 11:40:00,73.27,73.3,73.19,73.28,6706.327744726879,53.4575,53.4794,53.3991,53.4648,6706.3277
2012-07-16 11:50:00,73.26,73.29,73.14,73.26,11573.82368848026,53.4502,53.4721,53.3627,53.4502,11573.8237
2012-07-16 12:00:00,73.27,73.31,73.26,73.29,15792.320173066522,53.4575,53.4867,53.4502,53.4721,15792.3202
2012-07-16 12:10:00,73.3,73.3,73.12,73.17,7571.660356949702,53.4794,53.4794,53.3481,53.3846,7571.6604
2012-07-16 12:20:00,73.2,73.2,73.12,73.16,5300.162249864791,53.4064,53.4064,53.3481,53.3773,5300.1622
2012-07-16 12:30:00,73.16,73.19,73.04,73.07,6598.161168199026,53.3773,53.3991,53.2897,53.3116,6598.1612
2012-07-16 12:40:00,73.05,73.12,72.99,73.12,7138.994050838291,53.297,53.3481,53.2532,53.3481,7138.9941
2012-07-16 12:50:00,73.08,73.22,73.07,73.21,9626.825310978908,53.3189,53.421,53.3116,53.4137,9626.8253
2012-07-16 13:00:00,73.18,73.26,73.17,73.21,8977.82585181179,53.3919,53.4502,53.3846,53.4137,8977.8259
2012-07-16 13:10:00,73.2,73.23,73.13,73.23,12006.489994591671,53.4064,53.4283,53.3554,53.4283,12006.49
2012-07-16 13:20:00,73.22,73.32,73.21,73.29,12114.656571119524,53.421,53.494,53.4137,53.4721,12114.6566
2012-07-16 13:30:00,73.28,73.31,73.26,73.3,21200.648999459165,53.4648,53.4867,53.4502,53.4794,21200.649
2012-07-16 13:40:00,73.27,73.35,73.18,73.26,19361.817198485667,53.4575,53.5159,53.3919,53.4502,19361.8172
2012-07-16 13:50:00,73.23,73.34,73.23,73.32,11573.82368848026,53.4283,53.5086,53.4283,53.494,11573.8237
2012-07-16 14:00:00,73.34,73.39,73.28,73.39,14277.98810167658,53.5086,53.5451,53.4648,53.5451,14277.9881
2012-07-16 14:10:00,73.37,73.57,73.36,73.53,33964.30502974581,53.5305,53.6764,53.5232,53.6472,33964.305
2012-07-16 14:20:00,73.53,73.53,73.45,73.5,20659.8161168199,53.6472,53.6472,53.5888,53.6253,20659.8161
2012-07-16 14:30:00,73.52,73.54,73.41,73.43,25851.81179015684,53.6399,53.6545,53.5597,53.5743,25851.8118
2012-07-16 14:40:00,73.41,73.59,73.41,73.57,24553.812871822607,53.5597,53.691,53.5597,53.6764,24553.8129
2012-07-16 14:50:00,73.56,73.62,73.51,73.61,23472.14710654408,53.6691,53.7129,53.6326,53.7056,23472.1471
2012-07-16 15:00:00,73.62,73.63,73.53,73.55,28339.64305029745,53.7129,53.7202,53.6472,53.6618,28339.6431
2012-07-16 15:10:00,73.55,73.66,73.54,73.65,30286.641427798808,53.6618,53.7421,53.6545,53.7348,30286.6414
2012-07-16 15:20:00,73.65,73.68,73.54,73.57,20443.4829637642,53.7348,53.7567,53.6545,53.6764,20443.483
2012-07-16 15:30:00,73.55,73.6,73.45,73.49,88263.92644672796,53.6618,53.6983,53.5888,53.618,88263.9264
2012-07-16 15:40:00,73.47,73.5,73.29,73.41,53217.955651703625,53.6034,53.6253,53.4721,53.5597,53217.9557
2012-07-16 15:50:00,73.41,73.47,73.35,73.44,108599.24283396432,53.5597,53.6034,53.5159,53.5815,108599.2428
2012-07-17 09:30:00,73.84,73.87,73.61,73.66,31043.80746349378,53.8734,53.8953,53.7056,53.7421,31043.8075
2012-07-17 09:40:00,73.65,73.71,73.48,73.55,15792.320173066522,53.7348,53.7785,53.6107,53.6618,15792.3202
2012-07-17 09:50:00,73.53,73.87,73.5,73.84,15035.154137371552,53.6472,53.8953,53.6253,53.8734,15035.1541
2012-07-17 10:00:00,73.8,73.8,73.39,73.46,51919.956733369385,53.8442,53.8442,53.5451,53.5961,51919.9567
2012-07-17 10:10:00,73.47,73.69,73.4,73.6,24229.313142239047,53.6034,53.7639,53.5524,53.6983,24229.3131
2012-07-17 10:20:00,73.61,73.7,73.55,73.6,9518.658734451054,53.7056,53.7712,53.6618,53.6983,9518.6587
2012-07-17 10:30:00,73.62,73.67,73.42,73.45,23255.81395348837,53.7129,53.7494,53.567,53.5888,23255.814
2012-07-17 10:40:00,73.45,73.52,73.34,73.46,38615.46782044348,53.5888,53.6399,53.5086,53.5961,38615.4678
2012-07-17 10:50:00,73.49,73.63,73.41,73.44,19037.317468902107,53.618,53.7202,53.5597,53.5815,19037.3175
2012-07-17 11:00:00,73.44,73.57,73.39,73.39,29962.14169821525,53.5815,53.6764,53.5451,53.5451,29962.1417
2012-07-17 11:10:00,73.41,73.49,73.31,73.43,23796.646836127635,53.5597,53.618,53.4867,53.5743,23796.6468
2012-07-17 11:20:00,73.42,73.57,73.42,73.51,39156.30070308274,53.567,53.6764,53.567,53.6326,39156.3007
2012-07-17 11:30:00,73.51,73.76,73.47,73.71,9518.658734451054,53.6326,53.815,53.6034,53.7785,9518.6587
2012-07-17 11:40:00,73.72,73.85,73.69,73.8,8436.992969172525,53.7858,53.8807,53.7639,53.8442,8436.993
2012-07-17 11:50:00,73.81,73.82,73.57,73.76,29204.97566252028,53.8515,53.8588,53.6764,53.815,29204.9757
2012-07-17 12:00:00,73.8,73.94,73.77,73.81,24770.14602487831,53.8442,53.9463,53.8223,53.8515,24770.146
2012-07-17 12:10:00,73.77,73.82,73.63,73.71,24878.312601406164,53.8223,53.8588,53.7202,53.7785,24878.3126
2012-07-17 12:20:00,73.7,73.94,73.7,73.89,8761.492698756085,53.7712,53.9463,53.7712,53.9099,8761.4927
2012-07-17 12:30:00,73.89,74.03,73.89,73.97,36019.469983775016,53.9099,54.012,53.9099,53.9682,36019.47
2012-07-17 12:40:00,73.97,74.01,73.82,73.93,44456.462952947535,53.9682,53.9974,53.8588,53.9391,44456.463
2012-07-17 12:50:00,73.96,73.98,73.9,73.9,10600.324499729582,53.9609,53.9755,53.9172,53.9172,10600.3245
2012-07-17 13:00:00,73.93,73.99,73.89,73.92,16224.986479177933,53.9391,53.9828,53.9099,53.9318,16224.9865
2012-07-17 13:10:00,73.92,73.99,73.92,73.95,7463.49378042185,53.9318,53.9828,53.9318,53.9536,7463.4938
2012-07-17 13:20:00,73.95,74.09,73.89,74.04,15792.320173066522,53.9536,54.0558,53.9099,54.0193,15792.3202
2012-07-17 13:30:00,74.03,74.2,74.01,74.02,26284.478096268253,54.012,54.136,53.9974,54.0047,26284.4781
2012-07-17 13:40:00,74.0,74.04,73.94,73.95,17522.98539751217,53.9901,54.0193,53.9463,53.9536,17522.9854
2012-07-17 13:50:00,73.94,73.97,73.9,73.9,20227.14981070849,53.9463,53.9682,53.9172,53.9172,20227.1498
2012-07-17 14:00:00,73.9,74.02,73.88,73.97,20227.14981070849,53.9172,54.0047,53.9026,53.9682,20227.1498
2012-07-17 14:10:00,73.99,74.04,73.9,73.91,19578.15035154137,53.9828,54.0193,53.9172,53.9245,19578.1504
2012-07-17 14:20:00,73.88,73.92,73.88,73.92,15143.320713899404,53.9026,53.9318,53.9026,53.9318,15143.3207
2012-07-17 14:30:00,73.95,73.98,73.89,73.95,8004.326663061114,53.9536,53.9755,53.9099,53.9536,8004.3267
2012-07-17 14:40:00,73.93,74.06,73.93,73.98,14818.820984315846,53.9391,54.0339,53.9391,53.9755,14818.821
2012-07-17 14:50:00,74.0,74.12,73.98,74.0,39264.4672796106,53.9901,54.0777,53.9755,53.9901,39264.4673
2012-07-17 15:00:00,74.0,74.05,73.9,73.95,27690.64359113034,53.9901,54.0266,53.9172,53.9536,27690.6436
2012-07-17 15:10:00,73.94,74.09,73.93,74.02,26068.14494321255,53.9463,54.0558,53.9391,54.0047,26068.1449
2012-07-17 15:20:00,74.0,74.0,73.94,73.98,59599.78366684694,53.9901,53.9901,53.9463,53.9755,59599.7837
2012-07-17 15:30:00,73.96,74.06,73.94,73.95,30611.141157382368,53.9609,54.0339,53.9463,53.9536,30611.1412
2012-07-17 15:40:00,73.97,74.06,73.95,74.02,34613.30448891292,53.9682,54.0339,53.9536,54.0047,34613.3045
2012-07-17 15:50:00,74.03,74.23,74.02,74.21,117577.06868577607,54.012,54.1579,54.0047,54.1433,117577.0687
2012-07-18 09:30:00,74.17,74.17,73.81,74.07,65008.11249323958,54.1142,54.1142,53.8515,54.0412,65008.1125
2012-07-18 09:40:00,74.02,74.19,73.91,74.05,18929.15089237425,54.0047,54.1287,53.9245,54.0266,18929.1509
2012-07-18 09:50:00,74.09,74.47,74.05,74.39,33098.972417522986,54.0558,54.333,54.0266,54.2747,33098.9724
2012-07-18 10:00:00,74.39,74.65,74.29,74.58,18929.15089237425,54.2747,54.4644,54.2017,54.4133,18929.1509
2012-07-18 10:10:00,74.54,74.68,74.52,74.6,25310.978907517576,54.3841,54.4862,54.3695,54.4279,25310.9789
2012-07-18 10:20:00,74.58,74.6,74.4,74.4,22174.14818820984,54.4133,54.4279,54.282,54.282,22174.1482
2012-07-18 10:30:00,74.42,74.49,74.34,74.49,24661.97944835046,54.2966,54.3476,54.2382,54.3476,24661.9794
2012-07-18 10:40:00,74.46,74.83,74.43,74.74,33207.13899405084,54.3257,54.5957,54.3038,54.53,33207.139
2012-07-18 10:50:00,74.74,74.88,74.69,74.81,13845.32179556517,54.53,54.6322,54.4935,54.5811,13845.3218
2012-07-18 11:00:00,74.84,74.86,74.68,74.69,21741.48188209843,54.603,54.6176,54.4862,54.4935,21741.4819
2012-07-18 11:10:00,74.69,74.69,74.5,74.56,28447.80962682531,54.4935,54.4935,54.3549,54.3987,28447.8096
2012-07-18 11:20:00,74.59,74.77,74.56,74.77,11898.323418063816,54.4206,54.5519,54.3987,54.5519,11898.3234
2012-07-18 11:30:00,74.73,74.88,74.73,74.82,17414.818820984314,54.5227,54.6322,54.5227,54.5884,17414.8188
2012-07-18 11:40:00,74.81,74.88,74.79,74.83,18496.484586262843,54.5811,54.6322,54.5665,54.5957,18496.4846
2012-07-18 11:50:00,74.84,74.88,74.75,74.76,17847.485127095726,54.603,54.6322,54.5373,54.5446,17847.4851
2012-07-18 12:00:00,74.76,74.88,74.76,74.84,28339.64305029745,54.5446,54.6322,54.5446,54.603,28339.6431
2012-07-18 12:10:00,74.84,74.92,74.8,74.92,30611.141157382368,54.603,54.6614,54.5738,54.6614,30611.1412
2012-07-18 12:20:00,74.91,74.96,74.88,74.89,20443.4829637642,54.6541,54.6905,54.6322,54.6395,20443.483
2012-07-18 12:30:00,74.89,74.92,74.84,74.86,19686.316928069227,54.6395,54.6614,54.603,54.6176,19686.3169
2012-07-18 12:40:00,74.84,74.86,74.78,74.79,14061.654948620877,54.603,54.6176,54.5592,54.5665,14061.6549
2012-07-18 12:50:00,74.78,74.8,74.74,74.75,17522.98539751217,54.5592,54.5738,54.53,54.5373,17522.9854
2012-07-18 13:00:00,74.76,74.77,74.7,74.75,16549.486208761493,54.5446,54.5519,54.5008,54.5373,16549.4862
2012-07-18 13:10:00,74.76,74.76,74.69,74.72,12006.489994591671,54.5446,54.5446,54.4935,54.5154,12006.49
2012-07-18 13:20:00,74.73,74.75,74.68,74.72,13628.988642509465,54.5227,54.5373,54.4862,54.5154,13628.9886
2012-07-18 13:30:00,74.7,74.72,74.55,74.55,21200.648999459165,54.5008,54.5154,54.3914,54.3914,21200.649
2012-07-18 13:40:00,74.57,74.72,74.57,74.7,16873.98593834505,54.406,54.5154,54.406,54.5008,16873.9859
2012-07-18 13:50:00,74.68,74.69,74.58,74.65,26284.478096268253,54.4862,54.4935,54.4133,54.4644,26284.4781
2012-07-18 14:00:00,74.65,74.77,74.63,74.73,22390.48134126555,54.4644,54.5519,54.4498,54.5227,22390.4813
2012-07-18 14:10:00,74.72,74.79,74.71,74.76,21957.815035154137,54.5154,54.5665,54.5081,54.5446,21957.815
2012-07-18 14:20:00,74.75,74.8,74.73,74.78,19902.65008112493,54.5373,54.5738,54.5227,54.5592,19902.6501
2012-07-18 14:30:00,74.77,74.89,74.77,74.81,26068.14494321255,54.5519,54.6395,54.5519,54.5811,26068.1449
2012-07-18 14:40:00,74.82,74.87,74.76,74.87,36668.46944294213,54.5884,54.6249,54.5446,54.6249,36668.4694
2012-07-18 14:50:00,74.83,74.84,74.75,74.79,43050.29745808545,54.5957,54.603,54.5373,54.5665,43050.2975
2012-07-18 15:00:00,74.79,75.04,74.79,75.02,32125.47322877231,54.5665,54.7489,54.5665,54.7343,32125.4732
2012-07-18 15:10:00,75.02,75.16,75.01,75.12,42833.96430502975,54.7343,54.8365,54.727,54.8073,42833.9643
2012-07-18 15:20:00,75.15,75.26,75.06,75.1,47376.960519199565,54.8292,54.9094,54.7635,54.7927,47376.9605
2012-07-18 15:30:00,75.1,75.16,75.06,75.09,38507.30124391563,54.7927,54.8365,54.7635,54.7854,38507.3012
2012-07-18 15:40:00,75.11,75.25,75.09,75.23,74851.2709572742,54.8,54.9021,54.7854,54.8875,74851.271
2012-07-18 15:50:00,75.23,75.39,75.23,75.38,219686.3169280692,54.8875,55.0043,54.8875,54.997,219686.3169
2012-07-19 09:30:00,75.57,75.81,75.47,75.78,66522.44456462952,55.1356,55.3107,55.0626,55.2888,66522.4446
2012-07-19 09:40:00,75.78,75.81,75.49,75.53,49972.95835586804,55.2888,55.3107,55.0772,55.1064,49972.9584
2012-07-19 09:50:00,75.52,75.69,75.49,75.61,24337.4797187669,55.0991,55.2231,55.0772,55.1648,24337.4797
2012-07-19 10:00:00,75.61,75.61,75.3,75.43,38290.968090859926,55.1648,55.1648,54.9386,55.0334,38290.9681
2012-07-19 10:10:00,75.41,75.44,74.93,75.14,55922.12006489994,55.0189,55.0407,54.6686,54.8219,55922.1201
2012-07-19 10:20:00,75.12,75.25,75.12,75.21,38615.46782044348,54.8073,54.9021,54.8073,54.8729,38615.4678
2012-07-19 10:30:00,75.21,75.21,74.94,75.09,63818.2801514332,54.8729,54.8729,54.6759,54.7854,63818.2802
2012-07-19 10:40:00,75.09,75.17,75.0,75.17,26176.3115197404,54.7854,54.8437,54.7197,54.8437,26176.3115
2012-07-19 10:50:00,75.16,75.16,75.0,75.04,16224.986479177933,54.8365,54.8365,54.7197,54.7489,16224.9865
2012-07-19 11:00:00,75.08,75.19,74.99,75.0,26284.478096268253,54.7781,54.8583,54.7124,54.7197,26284.4781
2012-07-19 11:10:00,75.0,75.03,74.88,74.95,22390.48134126555,54.7197,54.7416,54.6322,54.6832,22390.4813
2012-07-19 11:20:00,74.94,75.07,74.9,75.06,27906.97674418605,54.6759,54.7708,54.6468,54.7635,27906.9767
2012-07-19 11:30:00,75.07,75.24,75.0,75.24,23255.81395348837,54.7708,54.8948,54.7197,54.8948,23255.814
2012-07-19 11:40:00,75.22,75.24,75.13,75.16,17198.48566792861,54.8802,54.8948,54.8146,54.8365,17198.4857
2012-07-19 11:50:00,75.17,75.25,75.16,75.23,20984.31584640346,54.8437,54.9021,54.8365,54.8875,20984.3158
2012-07-19 12:00:00,75.23,75.25,75.18,75.21,10059.491617090318,54.8875,54.9021,54.851,54.8729,10059.4916
2012-07-19 12:10:00,75.21,75.3,75.16,75.3,26608.977825851813,54.8729,54.9386,54.8365,54.9386,26608.9778
2012-07-19 12:20:00,75.3,75.42,75.25,75.25,36560.30286641428,54.9386,55.0261,54.9021,54.9021,36560.3029
2012-07-19 12:30:00,75.25,75.43,75.25,75.33,28447.80962682531,54.9021,55.0334,54.9021,54.9605,28447.8096
2012-07-19 12:40:00,75.35,75.48,75.33,75.42,15035.154137371552,54.9751,55.0699,54.9605,55.0261,15035.1541
2012-07-19 12:50:00,75.4,75.42,75.24,75.24,9951.325040562466,55.0116,55.0261,54.8948,54.8948,9951.325
2012-07-19 13:00:00,75.24,75.35,75.24,75.33,7679.826933477555,54.8948,54.9751,54.8948,54.9605,7679.8269
2012-07-19 13:10:00,75.32,75.38,75.32,75.34,10275.824770146024,54.9532,54.997,54.9532,54.9678,10275.8248
2012-07-19 13:20:00,75.35,75.36,75.24,75.26,13412.655489453758,54.9751,54.9824,54.8948,54.9094,13412.6555
2012-07-19 13:30:00,75.25,75.31,75.23,75.23,10600.324499729582,54.9021,54.9459,54.8875,54.8875,10600.3245
2012-07-19 13:40:00,75.21,75.26,75.12,75.17,15251.487290427258,54.8729,54.9094,54.8073,54.8437,15251.4873
2012-07-19 13:50:00,75.17,75.25,75.08,75.12,18604.6511627907,54.8437,54.9021,54.7781,54.8073,18604.6512
2012-07-19 14:00:00,75.13,75.26,75.11,75.26,24553.812871822607,54.8146,54.9094,54.8,54.9094,24553.8129
2012-07-19 14:10:00,75.25,75.3,75.22,75.25,23796.646836127635,54.9021,54.9386,54.8802,54.9021,23796.6468
2012-07-19 14:20:00,75.24,75.25,75.16,75.22,11898.323418063816,54.8948,54.9021,54.8365,54.8802,11898.3234
2012-07-19 14:30:00,75.22,75.4,75.17,75.4,26392.644672796105,54.8802,55.0116,54.8437,55.0116,26392.6447
2012-07-19 14:40:00,75.37,75.41,75.34,75.41,9734.99188750676,54.9897,55.0189,54.9678,55.0189,9734.9919
2012-07-19 14:50:00,75.41,75.49,75.4,75.41,14386.154678204435,55.0189,55.0772,55.0116,55.0189,14386.1547
2012-07-19 15:00:00,75.43,75.43,75.23,75.3,24986.47917793402,55.0334,55.0334,54.8875,54.9386,24986.4792
2012-07-19 15:10:00,75.3,75.34,75.24,75.31,24012.979989183343,54.9386,54.9678,54.8948,54.9459,24012.98
2012-07-19 15:20:00,75.32,75.34,75.2,75.24,26176.3115197404,54.9532,54.9678,54.8656,54.8948,26176.3115
2012-07-19 15:30:00,75.23,75.38,75.23,75.32,27582.47701460249,54.8875,54.997,54.8875,54.9532,27582.477
2012-07-19 15:40:00,75.34,75.41,75.33,75.34,85559.76203353163,54.9678,55.0189,54.9605,54.9678,85559.762
2012-07-19 15:50:00,75.34,75.38,75.25,75.33,94104.92157923202,54.9678,54.997,54.9021,54.9605,94104.9216
2012-07-20 09:30:00,74.65,74.88,74.4,74.79,132936.7225527312,54.4644,54.6322,54.282,54.5665,132936.7226
2012-07-20 09:40:00,74.82,74.97,74.52,74.58,18712.81773931855,54.5884,54.6978,54.3695,54.4133,18712.8177
2012-07-20 09:50:00,74.59,74.72,74.52,74.65,15035.154137371552,54.4206,54.5154,54.3695,54.4644,15035.1541
2012-07-20 10:00:00,74.65,74.87,74.52,74.81,36884.80259599783,54.4644,54.6249,54.3695,54.5811,36884.8026
2012-07-20 10:10:00,74.77,74.79,74.61,74.71,27798.8101676582,54.5519,54.5665,54.4352,54.5081,27798.8102
2012-07-20 10:20:00,74.72,74.76,74.61,74.67,20551.64954029205,54.5154,54.5446,54.4352,54.479,20551.6495
2012-07-20 10:30:00,74.67,74.7,74.52,74.58,36560.30286641428,54.479,54.5008,54.3695,54.4133,36560.3029
2012-07-20 10:40:00,74.56,74.65,74.51,74.64,32017.306652244457,54.3987,54.4644,54.3622,54.4571,32017.3067
2012-07-20 10:50:00,74.69,74.8,74.63,74.75,25635.478637101136,54.4935,54.5738,54.4498,54.5373,25635.4786
2012-07-20 11:00:00,74.77,74.88,74.71,74.77,16873.98593834505,54.5519,54.6322,54.5081,54.5519,16873.9859
2012-07-20 11:10:00,74.76,74.77,74.6,74.6,16224.986479177933,54.5446,54.5519,54.4279,54.4279,16224.9865
2012-07-20 11:20:00,74.6,74.74,74.54,74.73,18171.98485667929,54.4279,54.53,54.3841,54.5227,18171.9849
2012-07-20 11:30:00,74.74,74.74,74.58,74.7,11898.323418063816,54.53,54.53,54.4133,54.5008,11898.3234
2012-07-20 11:40:00,74.7,74.87,74.65,74.84,13737.155219037317,54.5008,54.6249,54.4644,54.603,13737.1552
2012-07-20 11:50:00,74.85,74.85,74.64,74.64,15467.820443482964,54.6103,54.6103,54.4571,54.4571,15467.8204
2012-07-20 12:00:00,74.65,74.71,74.63,74.63,14494.321254732287,54.4644,54.5081,54.4498,54.4498,14494.3213
2012-07-20 12:10:00,74.64,74.72,74.59,74.61,7787.993510005408,54.4571,54.5154,54.4206,54.4352,7787.9935
2012-07-20 12:20:00,74.57,74.69,74.55,74.63,34180.638182801515,54.406,54.4935,54.3914,54.4498,34180.6382
2012-07-20 12:30:00,74.63,74.64,74.49,74.56,10275.824770146024,54.4498,54.4571,54.3476,54.3987,10275.8248
2012-07-20 12:40:00,74.57,74.63,74.5,74.5,16116.81990265008,54.406,54.4498,54.3549,54.3549,16116.8199
2012-07-20 12:50:00,74.51,74.55,74.48,74.5,20443.4829637642,54.3622,54.3914,54.3403,54.3549,20443.483
2012-07-20 13:00:00,74.53,74.55,74.4,74.44,18388.31800973499,54.3768,54.3914,54.282,54.3111,18388.318
2012-07-20 13:10:00,74.44,74.52,74.41,74.49,10816.657652785289,54.3111,54.3695,54.2893,54.3476,10816.6577
2012-07-20 13:20:00,74.47,74.52,74.43,74.5,13845.32179556517,54.333,54.3695,54.3038,54.3549,13845.3218
2012-07-20 13:30:00,74.51,74.56,74.47,74.56,15792.320173066522,54.3622,54.3987,54.333,54.3987,15792.3202
2012-07-20 13:40:00,74.56,74.56,74.47,74.52,25851.81179015684,54.3987,54.3987,54.333,54.3695,25851.8118
2012-07-20 13:50:00,74.52,74.52,74.41,74.46,21092.48242293132,54.3695,54.3695,54.2893,54.3257,21092.4824
2012-07-20 14:00:00,74.46,74.54,74.42,74.52,18171.98485667929,54.3257,54.3841,54.2966,54.3695,18171.9849
2012-07-20 14:10:00,74.53,74.6,74.51,74.55,14277.98810167658,54.3768,54.4279,54.3622,54.3914,14277.9881
2012-07-20 14:20:00,74.56,74.59,74.46,74.5,13520.82206598161,54.3987,54.4206,54.3257,54.3549,13520.8221
2012-07-20 14:30:00,74.49,74.51,74.4,74.44,16657.652785289345,54.3476,54.3622,54.282,54.3111,16657.6528
2012-07-20 14:40:00,74.44,74.45,74.38,74.42,9194.159004867495,54.3111,54.3184,54.2674,54.2966,9194.159
2012-07-20 14:50:00,74.45,74.46,74.33,74.34,17090.319091400757,54.3184,54.3257,54.2309,54.2382,17090.3191
2012-07-20 15:00:00,74.36,74.41,74.35,74.4,22390.48134126555,54.2528,54.2893,54.2455,54.282,22390.4813
2012-07-20 15:10:00,74.41,74.45,74.36,74.4,25094.64575446187,54.2893,54.3184,54.2528,54.282,25094.6458
2012-07-20 15:20:00,74.41,74.5,74.39,74.39,19037.317468902107,54.2893,54.3549,54.2747,54.2747,19037.3175
2012-07-20 15:30:00,74.39,74.48,74.37,74.46,30286.641427798808,54.2747,54.3403,54.2601,54.3257,30286.6414
2012-07-20 15:40:00,74.46,74.52,74.42,74.45,56571.11952406706,54.3257,54.3695,54.2966,54.3184,56571.1195
2012-07-20 15:50:00,74.43,74.44,74.31,74.4,151541.3737155219,54.3038,54.3111,54.2163,54.282,151541.3737
2012-07-23 09:30:00,73.22,73.38,73.05,73.22,47701.46024878312,53.421,53.5378,53.297,53.421,47701.4602
2012-07-23 09:40:00,73.22,73.29,73.15,73.22,37858.30178474851,53.421,53.4721,53.37,53.421,37858.3018
2012-07-23 09:50:00,73.18,73.29,73.15,73.24,21741.48188209843,53.3919,53.4721,53.37,53.4356,21741.4819
2012-07-23 10:00:00,73.22,73.28,73.15,73.19,50297.4580854516,53.421,53.4648,53.37,53.3991,50297.4581
2012-07-23 10:10:00,73.16,73.32,73.15,73.29,24012.979989183343,53.3773,53.494,53.37,53.4721,24012.98
2012-07-23 10:20:00,73.26,73.32,73.19,73.22,10816.657652785289,53.4502,53.494,53.3991,53.421,10816.6577
2012-07-23 10:30:00,73.24,73.33,73.2,73.25,31692.806922660897,53.4356,53.5013,53.4064,53.4429,31692.8069
2012-07-23 10:40:00,73.26,73.32,73.16,73.21,21741.48188209843,53.4502,53.494,53.3773,53.4137,21741.4819
2012-07-23 10:50:00,73.19,73.26,73.07,73.12,16441.31963223364,53.3991,53.4502,53.3116,53.3481,16441.3196
2012-07-23 11:00:00,73.13,73.19,73.08,73.1,17955.65170362358,53.3554,53.3991,53.3189,53.3335,17955.6517
2012-07-23 11:10:00,73.13,73.21,73.07,73.21,27474.31043807464,53.3554,53.4137,53.3116,53.4137,27474.3104
2012-07-23 11:20:00,73.2,73.37,73.2,73.37,13628.988642509465,53.4064,53.5305,53.4064,53.5305,13628.9886
2012-07-23 11:30:00,73.37,73.51,73.33,73.4,19361.817198485667,53.5305,53.6326,53.5013,53.5524,19361.8172
2012-07-23 11:40:00,73.38,73.44,73.29,73.41,26284.478096268253,53.5378,53.5815,53.4721,53.5597,26284.4781
2012-07-23 11:50:00,73.41,73.57,73.39,73.47,27690.64359113034,53.5597,53.6764,53.5451,53.6034,27690.6436
2012-07-23 12:00:00,73.46,73.5,73.36,73.42,20227.14981070849,53.5961,53.6253,53.5232,53.567,20227.1498
2012-07-23 12:10:00,73.41,73.49,73.2,73.2,7030.8274743104375,53.5597,53.618,53.4064,53.4064,7030.8275
2012-07-23 12:20:00,73.2,73.33,73.19,73.31,6057.328285559762,53.4064,53.5013,53.3991,53.4867,6057.3283
2012-07-23 12:30:00,73.29,73.34,73.23,73.27,11898.323418063816,53.4721,53.5086,53.4283,53.4575,11898.3234
2012-07-23 12:40:00,73.26,73.4,73.26,73.36,12439.156300703082,53.4502,53.5524,53.4502,53.5232,12439.1563
2012-07-23 12:50:00,73.35,73.58,73.32,73.52,23363.980530016222,53.5159,53.6837,53.494,53.6399,23363.9805
2012-07-23 13:00:00,73.52,73.52,73.41,73.45,14386.154678204435,53.6399,53.6399,53.5597,53.5888,14386.1547
2012-07-23 13:10:00,73.46,73.49,73.41,73.46,13628.988642509465,53.5961,53.618,53.5597,53.5961,13628.9886
2012-07-23 13:20:00,73.46,73.5,73.38,73.4,21092.48242293132,53.5961,53.6253,53.5378,53.5524,21092.4824
2012-07-23 13:30:00,73.41,73.43,73.31,73.37,14602.48783126014,53.5597,53.5743,53.4867,53.5305,14602.4878
2012-07-23 13:40:00,73.4,73.49,73.39,73.41,9626.825310978908,53.5524,53.618,53.5451,53.5597,9626.8253
2012-07-23 13:50:00,73.41,73.54,73.39,73.53,21092.48242293132,53.5597,53.6545,53.5451,53.6472,21092.4824
2012-07-23 14:00:00,73.52,73.62,73.52,73.57,31260.140616549485,53.6399,53.7129,53.6399,53.6764,31260.1406
2012-07-23 14:10:00,73.59,73.62,73.51,73.51,16224.986479177933,53.691,53.7129,53.6326,53.6326,16224.9865
2012-07-23 14:20:00,73.51,73.51,73.3,73.3,12439.156300703082,53.6326,53.6326,53.4794,53.4794,12439.1563
2012-07-23 14:30:00,73.33,73.44,73.31,73.38,10383.991346673878,53.5013,53.5815,53.4867,53.5378,10383.9913
2012-07-23 14:40:00,73.4,73.41,73.36,73.41,12979.989183342346,53.5524,53.5597,53.5232,53.5597,12979.9892
2012-07-23 14:50:00,73.41,73.41,73.32,73.36,13520.82206598161,53.5597,53.5597,53.494,53.5232,13520.8221
2012-07-23 15:00:00,73.36,73.41,73.26,73.38,24229.313142239047,53.5232,53.5597,53.4502,53.5378,24229.3131
2012-07-23 15:10:00,73.37,73.45,73.33,73.45,22606.814494321254,53.5305,53.5888,53.5013,53.5888,22606.8145
2012-07-23 15:20:00,73.46,73.8,73.45,73.8,27798.8101676582,53.5961,53.8442,53.5888,53.8442,27798.8102
2012-07-23 15:30:00,73.81,73.87,73.75,73.78,41535.96538669551,53.8515,53.8953,53.8077,53.8296,41535.9654
2012-07-23 15:40:00,73.76,73.89,73.63,73.77,59924.2833964305,53.815,53.9099,53.7202,53.8223,59924.2834
2012-07-23 15:50:00,73.78,73.79,73.56,73.58,79069.76744186046,53.8296,53.8369,53.6691,53.6837,79069.7674
2012-07-24 09:30:00,73.47,74.04,72.92,73.15,75716.60356949702,53.6034,54.0193,53.2022,53.37,75716.6036
2012-07-24 09:40:00,73.16,73.29,72.71,72.71,58518.11790156841,53.3773,53.4721,53.0489,53.0489,58518.1179
2012-07-24 09:50:00,72.71,72.95,72.51,72.64,59275.28393726338,53.0489,53.224,52.903,52.9979,59275.2839
2012-07-24 10:00:00,72.72,72.72,72.37,72.47,40778.79935100054,53.0562,53.0562,52.8009,52.8738,40778.7994
2012-07-24 10:10:00,72.52,72.9,72.49,72.69,34180.638182801515,52.9103,53.1876,52.8884,53.0344,34180.6382
2012-07-24 10:20:00,72.69,72.79,72.66,72.73,27041.64413196322,53.0344,53.1073,53.0125,53.0635,27041.6441
2012-07-24 10:30:00,72.72,73.36,72.69,73.24,28880.475932936723,53.0562,53.5232,53.0344,53.4356,28880.4759
2012-07-24 10:40:00,73.21,73.26,72.48,72.56,36343.96971335857,53.4137,53.4502,52.8811,52.9395,36343.9697
2012-07-24 10:50:00,72.55,72.84,72.55,72.83,14710.654407787992,52.9322,53.1438,52.9322,53.1365,14710.6544
2012-07-24 11:00:00,72.81,72.88,72.71,72.71,16657.652785289345,53.1219,53.173,53.0489,53.0489,16657.6528
2012-07-24 11:10:00,72.73,72.89,72.68,72.85,10816.657652785289,53.0635,53.1803,53.0271,53.1511,10816.6577
2012-07-24 11:20:00,72.88,72.94,72.82,72.84,11465.657111952409,53.173,53.2168,53.1292,53.1438,11465.6571
2012-07-24 11:30:00,72.82,72.87,72.55,72.62,24770.14602487831,53.1292,53.1657,52.9322,52.9833,24770.146
2012-07-24 11:40:00,72.62,72.64,72.5,72.63,11573.82368848026,52.9833,52.9979,52.8957,52.9906,11573.8237
2012-07-24 11:50:00,72.62,72.62,72.47,72.54,9843.158464034614,52.9833,52.9833,52.8738,52.9249,9843.1585
2012-07-24 12:00:00,72.48,72.48,72.21,72.3,16657.652785289345,52.8811,52.8811,52.6841,52.7498,16657.6528
2012-07-24 12:10:00,72.29,72.31,72.06,72.08,21092.48242293132,52.7425,52.7571,52.5747,52.5893,21092.4824
2012-07-24 12:20:00,72.08,72.08,71.75,71.94,21416.98215251488,52.5893,52.5893,52.3485,52.4872,21416.9822
2012-07-24 12:30:00,71.94,72.07,71.91,72.02,9626.825310978908,52.4872,52.582,52.4653,52.5455,9626.8253
2012-07-24 12:40:00,72.0,72.03,71.91,71.95,8220.65981611682,52.5309,52.5528,52.4653,52.4945,8220.6598
2012-07-24 12:50:00,71.91,72.14,71.82,72.13,14926.9875608437,52.4653,52.6331,52.3996,52.6258,14926.9876
2012-07-24 13:00:00,72.13,72.18,72.08,72.16,49323.95889670092,52.6258,52.6623,52.5893,52.6477,49323.9589
2012-07-24 13:10:00,72.16,72.33,72.15,72.31,11898.323418063816,52.6477,52.7717,52.6404,52.7571,11898.3234
2012-07-24 13:20:00,72.31,72.37,72.31,72.33,14169.821525148727,52.7571,52.8009,52.7571,52.7717,14169.8215
2012-07-24 13:30:00,72.33,72.43,72.26,72.42,10600.324499729582,52.7717,52.8447,52.7206,52.8374,10600.3245
2012-07-24 13:40:00,72.4,72.48,72.32,72.36,14277.98810167658,52.8228,52.8811,52.7644,52.7936,14277.9881
2012-07-24 13:50:00,72.36,72.63,72.36,72.51,22498.6479177934,52.7936,52.9906,52.7936,52.903,22498.6479
2012-07-24 14:00:00,72.53,72.56,72.43,72.45,17090.319091400757,52.9176,52.9395,52.8447,52.8592,17090.3191
2012-07-24 14:10:00,72.43,72.54,72.42,72.46,12763.656030286642,52.8447,52.9249,52.8374,52.8665,12763.656
2012-07-24 14:20:00,72.44,72.51,72.26,72.31,19578.15035154137,52.852,52.903,52.7206,52.7571,19578.1504
2012-07-24 14:30:00,72.31,72.33,72.24,72.31,20659.8161168199,52.7571,52.7717,52.706,52.7571,20659.8161
2012-07-24 14:40:00,72.3,72.31,72.25,72.29,19253.65062195781,52.7498,52.7571,52.7133,52.7425,19253.6506
2012-07-24 14:50:00,72.29,72.42,72.24,72.41,28339.64305029745,52.7425,52.8374,52.706,52.8301,28339.6431
2012-07-24 15:00:00,72.4,72.43,72.28,72.33,31151.974040021632,52.8228,52.8447,52.7352,52.7717,31151.974
2012-07-24 15:10:00,72.31,72.46,72.31,72.42,48134.12655489454,52.7571,52.8665,52.7571,52.8374,48134.1266
2012-07-24 15:20:00,72.39,72.78,72.35,72.78,41535.96538669551,52.8155,53.1,52.7863,53.1,41535.9654
2012-07-24 15:30:00,72.78,72.85,72.67,72.8,82639.2644672796,53.1,53.1511,53.0198,53.1146,82639.2645
2012-07-24 15:40:00,72.8,72.89,72.59,72.67,70200.10816657652,53.1146,53.1803,52.9614,53.0198,70200.1082
2012-07-24 15:50:00,72.69,73.0,72.64,72.88,127636.5603028664,53.0344,53.2605,52.9979,53.173,127636.5603
2012-07-25 09:30:00,73.26,73.79,72.89,73.77,119199.56733369388,53.4502,53.8369,53.1803,53.8223,119199.5673
2012-07-25 09:40:00,73.81,73.81,73.3,73.34,55597.62033531639,53.8515,53.8515,53.4794,53.5086,55597.6203
2012-07-25 09:50:00,73.34,73.52,73.28,73.51,36668.46944294213,53.5086,53.6399,53.4648,53.6326,36668.4694
2012-07-25 10:00:00,73.43,73.44,72.97,73.06,124932.3958896701,53.5743,53.5815,53.2386,53.3043,124932.3959
2012-07-25 10:10:00,73.04,73.41,73.03,73.35,67279.6106003245,53.2897,53.5597,53.2824,53.5159,67279.6106
2012-07-25 10:20:00,73.35,73.44,73.26,73.42,95186.58734451054,53.5159,53.5815,53.4502,53.567,95186.5873
2012-07-25 10:30:00,73.42,73.43,73.27,73.39,31368.307193077337,53.567,53.5743,53.4575,53.5451,31368.3072
2012-07-25 10:40:00,73.41,73.51,73.38,73.43,81557.59870200108,53.5597,53.6326,53.5378,53.5743,81557.5987
2012-07-25 10:50:00,73.44,73.47,73.38,73.43,49756.62520281233,53.5815,53.6034,53.5378,53.5743,49756.6252
2012-07-25 11:00:00,73.42,73.49,73.38,73.43,26068.14494321255,53.567,53.618,53.5378,53.5743,26068.1449
2012-07-25 11:10:00,73.42,73.65,73.42,73.57,26825.31097890752,53.567,53.7348,53.567,53.6764,26825.311
2012-07-25 11:20:00,73.57,73.61,73.41,73.42,28339.64305029745,53.6764,53.7056,53.5597,53.567,28339.6431
2012-07-25 11:30:00,73.42,73.48,73.39,73.48,18820.984315846403,53.567,53.6107,53.5451,53.6107,18820.9843
2012-07-25 11:40:00,73.46,73.46,73.3,73.31,22498.6479177934,53.5961,53.5961,53.4794,53.4867,22498.6479
2012-07-25 11:50:00,73.3,73.44,73.3,73.4,27257.97728501893,53.4794,53.5815,53.4794,53.5524,27257.9773
2012-07-25 12:00:00,73.4,73.48,73.35,73.35,28772.30935640887,53.5524,53.6107,53.5159,53.5159,28772.3094
2012-07-25 12:10:00,73.36,73.42,73.23,73.23,41752.29853975122,53.5232,53.567,53.4283,53.4283,41752.2985
2012-07-25 12:20:00,73.26,73.29,73.19,73.22,25094.64575446187,53.4502,53.4721,53.3991,53.421,25094.6458
2012-07-25 12:30:00,73.22,73.33,73.2,73.32,24121.146565711195,53.421,53.5013,53.4064,53.494,24121.1466
2012-07-25 12:40:00,73.32,73.53,73.27,73.44,21849.648458626285,53.494,53.6472,53.4575,53.5815,21849.6485
2012-07-25 12:50:00,73.41,73.43,73.38,73.39,12439.156300703082,53.5597,53.5743,53.5378,53.5451,12439.1563
2012-07-25 13:00:00,73.39,73.48,73.38,73.42,22065.98161168199,53.5451,53.6107,53.5378,53.567,22065.9816
2012-07-25 13:10:00,73.41,73.51,73.39,73.46,26392.644672796105,53.5597,53.6326,53.5451,53.5961,26392.6447
2012-07-25 13:20:00,73.46,73.47,73.41,73.41,17198.48566792861,53.5961,53.6034,53.5597,53.5597,17198.4857
2012-07-25 13:30:00,73.4,73.71,73.39,73.67,28015.14332071389,53.5524,53.7785,53.5451,53.7494,28015.1433
2012-07-25 13:40:00,73.63,73.63,73.39,73.4,62087.61492698756,53.7202,53.7202,53.5451,53.5524,62087.6149
2012-07-25 13:50:00,73.4,73.56,73.4,73.55,27041.64413196322,53.5524,53.6691,53.5524,53.6618,27041.6441
2012-07-25 14:00:00,73.56,73.56,73.41,73.41,20010.816657652784,53.6691,53.6691,53.5597,53.5597,20010.8167
2012-07-25 14:10:00,73.41,73.5,73.4,73.43,26608.977825851813,53.5597,53.6253,53.5524,53.5743,26608.9778
2012-07-25 14:20:00,73.42,73.53,73.42,73.48,89021.09248242293,53.567,53.6472,53.567,53.6107,89021.0925
2012-07-25 14:30:00,73.48,73.48,73.38,73.39,28231.47647376961,53.6107,53.6107,53.5378,53.5451,28231.4765
2012-07-25 14:40:00,73.38,73.41,73.36,73.38,27366.14386154678,53.5378,53.5597,53.5232,53.5378,27366.1439
2012-07-25 14:50:00,73.38,73.41,73.36,73.38,43482.96376419686,53.5378,53.5597,53.5232,53.5378,43482.9638
2012-07-25 15:00:00,73.38,73.41,73.31,73.38,36668.46944294213,53.5378,53.5597,53.4867,53.5378,36668.4694
2012-07-25 15:10:00,73.38,73.41,73.22,73.22,58842.61763115197,53.5378,53.5597,53.421,53.421,58842.6176
2012-07-25 15:20:00,73.19,73.2,73.04,73.1,36884.80259599783,53.3991,53.4064,53.2897,53.3335,36884.8026
2012-07-25 15:30:00,73.11,73.12,72.86,72.91,59924.2833964305,53.3408,53.3481,53.1584,53.1949,59924.2834
2012-07-25 15:40:00,72.91,72.98,72.75,72.82,58518.11790156841,53.1949,53.2459,53.0781,53.1292,58518.1179
2012-07-25 15:50:00,72.81,72.96,72.79,72.94,109248.24229313142,53.1219,53.2313,53.1073,53.2168,109248.2423
2012-07-26 09:30:00,73.97,74.57,73.91,74.51,110762.57436452137,53.9682,54.406,53.9245,54.3622,110762.5744
2012-07-26 09:40:00,74.51,74.51,74.11,74.11,15359.65386695511,54.3622,54.3622,54.0704,54.0704,15359.6539
2012-07-26 09:50:00,74.12,74.19,73.88,73.93,39480.80043266631,54.0777,54.1287,53.9026,53.9391,39480.8004
2012-07-26 10:00:00,73.92,74.21,73.84,74.19,52785.28934559221,53.9318,54.1433,53.8734,54.1287,52785.2893
2012-07-26 10:10:00,74.15,74.17,73.79,73.88,44997.2958355868,54.0996,54.1142,53.8369,53.9026,44997.2958
2012-07-26 10:20:00,73.88,73.9,73.71,73.73,25743.645213628988,53.9026,53.9172,53.7785,53.7931,25743.6452
2012-07-26 10:30:00,73.73,73.78,73.35,73.4,47809.626825310974,53.7931,53.8296,53.5159,53.5524,47809.6268
2012-07-26 10:40:00,73.4,73.55,73.39,73.46,22606.814494321254,53.5524,53.6618,53.5451,53.5961,22606.8145
2012-07-26 10:50:00,73.47,73.5,73.41,73.47,18388.31800973499,53.6034,53.6253,53.5597,53.6034,18388.318
2012-07-26 11:00:00,73.48,73.56,73.41,73.49,28123.30989724175,53.6107,53.6691,53.5597,53.618,28123.3099
2012-07-26 11:10:00,73.5,73.62,73.47,73.61,12222.823147647376,53.6253,53.7129,53.6034,53.7056,12222.8231
2012-07-26 11:20:00,73.62,73.65,73.43,73.54,26392.644672796105,53.7129,53.7348,53.5743,53.6545,26392.6447
2012-07-26 11:30:00,73.52,73.63,73.52,73.57,8112.493239588966,53.6399,53.7202,53.6399,53.6764,8112.4932
2012-07-26 11:40:00,73.55,73.57,73.38,73.44,24770.14602487831,53.6618,53.6764,53.5378,53.5815,24770.146
2012-07-26 11:50:00,73.41,73.46,73.41,73.46,16873.98593834505,53.5597,53.5961,53.5597,53.5961,16873.9859
2012-07-26 12:00:00,73.44,73.48,73.37,73.41,13520.82206598161,53.5815,53.6107,53.5305,53.5597,13520.8221
2012-07-26 12:10:00,73.41,73.5,73.41,73.49,8761.492698756085,53.5597,53.6253,53.5597,53.618,8761.4927
2012-07-26 12:20:00,73.49,73.54,73.44,73.44,9951.325040562466,53.618,53.6545,53.5815,53.5815,9951.325
2012-07-26 12:30:00,73.43,73.5,73.39,73.5,14710.654407787992,53.5743,53.6253,53.5451,53.6253,14710.6544
2012-07-26 12:40:00,73.49,73.55,73.46,73.52,44889.12925905895,53.618,53.6618,53.5961,53.6399,44889.1293
2012-07-26 12:50:00,73.5,73.65,73.47,73.6,9734.99188750676,53.6253,53.7348,53.6034,53.6983,9734.9919
2012-07-26 13:00:00,73.61,73.75,73.6,73.69,10492.15792320173,53.7056,53.8077,53.6983,53.7639,10492.1579
2012-07-26 13:10:00,73.69,73.69,73.62,73.62,10600.324499729582,53.7639,53.7639,53.7129,53.7129,10600.3245
2012-07-26 13:20:00,73.63,73.78,73.61,73.74,20118.98323418064,53.7202,53.8296,53.7056,53.8004,20118.9832
2012-07-26 13:30:00,73.75,73.8,73.7,73.79,27041.64413196322,53.8077,53.8442,53.7712,53.8369,27041.6441
2012-07-26 13:40:00,73.78,73.8,73.7,73.71,21200.648999459165,53.8296,53.8442,53.7712,53.7785,21200.649
2012-07-26 13:50:00,73.69,73.69,73.47,73.51,45970.79502433748,53.7639,53.7639,53.6034,53.6326,45970.795
2012-07-26 14:00:00,73.52,73.77,73.52,73.74,26392.644672796105,53.6399,53.8223,53.6399,53.8004,26392.6447
2012-07-26 14:10:00,73.73,73.73,73.62,73.62,20118.98323418064,53.7931,53.7931,53.7129,53.7129,20118.9832
2012-07-26 14:20:00,73.61,73.71,73.58,73.71,13196.322336398052,53.7056,53.7785,53.6837,53.7785,13196.3223
2012-07-26 14:30:00,73.69,73.72,73.6,73.7,14169.821525148727,53.7639,53.7858,53.6983,53.7712,14169.8215
2012-07-26 14:40:00,73.71,73.76,73.59,73.7,42076.79826933477,53.7785,53.815,53.691,53.7712,42076.7983
2012-07-26 14:50:00,73.69,73.79,73.68,73.77,31909.1400757166,53.7639,53.8369,53.7567,53.8223,31909.1401
2012-07-26 15:00:00,73.77,73.85,73.65,73.68,84694.42942130881,53.8223,53.8807,53.7348,53.7567,84694.4294
2012-07-26 15:10:00,73.68,73.78,73.67,73.77,28664.14277988101,53.7567,53.8296,53.7494,53.8223,28664.1428
2012-07-26 15:20:00,73.76,73.83,73.66,73.77,62844.780962682526,53.815,53.8661,53.7421,53.8223,62844.781
2012-07-26 15:30:00,73.76,73.92,73.7,73.92,40562.46619794484,53.815,53.9318,53.7712,53.9318,40562.4662
2012-07-26 15:40:00,73.9,73.97,73.67,73.72,191995.67333693887,53.9172,53.9682,53.7494,53.7858,191995.6733
2012-07-26 15:50:00,73.73,73.95,73.71,73.86,147863.7101135749,53.7931,53.9536,53.7785,53.888,147863.7101
2012-07-27 09:30:00,74.68,74.75,74.13,74.29,82098.43158464035,54.4862,54.5373,54.085,54.2017,82098.4316
2012-07-27 09:40:00,74.23,74.24,73.91,74.05,32990.80584099513,54.1579,54.1652,53.9245,54.0266,32990.8058
2012-07-27 09:50:00,74.0,74.3,73.98,74.21,17631.15197404002,53.9901,54.209,53.9755,54.1433,17631.152
2012-07-27 10:00:00,74.23,74.25,74.11,74.14,29204.97566252028,54.1579,54.1725,54.0704,54.0923,29204.9757
2012-07-27 10:10:00,74.09,74.14,73.94,74.01,41103.2990805841,54.0558,54.0923,53.9463,53.9974,41103.2991
2012-07-27 10:20:00,74.02,74.07,73.9,73.9,11898.323418063816,54.0047,54.0412,53.9172,53.9172,11898.3234
2012-07-27 10:30:00,73.94,73.94,73.86,73.86,7030.8274743104375,53.9463,53.9463,53.888,53.888,7030.8275
2012-07-27 10:40:00,73.85,74.0,73.85,73.98,24445.64629529475,53.8807,53.9901,53.8807,53.9755,24445.6463
2012-07-27 10:50:00,73.96,74.07,73.88,73.98,38507.30124391563,53.9609,54.0412,53.9026,53.9755,38507.3012
2012-07-27 11:00:00,73.98,74.08,73.93,74.08,32017.306652244457,53.9755,54.0485,53.9391,54.0485,32017.3067
2012-07-27 11:10:00,74.08,74.14,74.04,74.14,11249.3239588967,54.0485,54.0923,54.0193,54.0923,11249.324
2012-07-27 11:20:00,74.15,74.23,74.12,74.14,14602.48783126014,54.0996,54.1579,54.0777,54.0923,14602.4878
2012-07-27 11:30:00,74.14,74.17,74.06,74.06,11898.323418063816,54.0923,54.1142,54.0339,54.0339,11898.3234
2012-07-27 11:40:00,74.07,74.11,74.02,74.03,8653.32612222823,54.0412,54.0704,54.0047,54.012,8653.3261
2012-07-27 11:50:00,74.03,74.14,74.03,74.11,16116.81990265008,54.012,54.0923,54.012,54.0704,16116.8199
2012-07-27 12:00:00,74.11,74.15,74.08,74.15,12006.489994591671,54.0704,54.0996,54.0485,54.0996,12006.49
2012-07-27 12:10:00,74.15,74.22,74.14,74.17,11790.156841535963,54.0996,54.1506,54.0923,54.1142,11790.1568
2012-07-27 12:20:00,74.17,74.19,74.03,74.06,33423.47214710654,54.1142,54.1287,54.012,54.0339,33423.4721
2012-07-27 12:30:00,74.07,74.16,74.01,74.01,39264.4672796106,54.0412,54.1069,53.9974,53.9974,39264.4673
2012-07-27 12:40:00,74.02,74.08,74.02,74.07,5191.995673336939,54.0047,54.0485,54.0047,54.0412,5191.9957
2012-07-27 12:50:00,74.06,74.12,74.05,74.05,11898.323418063816,54.0339,54.0777,54.0266,54.0266,11898.3234
2012-07-27 13:00:00,74.05,74.06,74.02,74.05,17090.319091400757,54.0266,54.0339,54.0047,54.0266,17090.3191
2012-07-27 13:10:00,74.05,74.11,74.04,74.1,16116.81990265008,54.0266,54.0704,54.0193,54.0631,16116.8199
2012-07-27 13:20:00,74.08,74.28,74.03,74.25,75283.93726338561,54.0485,54.1944,54.012,54.1725,75283.9373
2012-07-27 13:30:00,74.26,74.39,74.16,74.38,195673.33693888588,54.1798,54.2747,54.1069,54.2674,195673.3369
2012-07-27 13:40:00,74.39,74.46,74.34,74.44,78745.26771227691,54.2747,54.3257,54.2382,54.3111,78745.2677
2012-07-27 13:50:00,74.42,74.55,74.36,74.5,76041.10329908058,54.2966,54.3914,54.2528,54.3549,76041.1033
2012-07-27 14:00:00,74.48,74.63,74.4,74.61,55489.453758788535,54.3403,54.4498,54.282,54.4352,55489.4538
2012-07-27 14:10:00,74.59,74.66,74.58,74.63,22714.981070849102,54.4206,54.4717,54.4133,54.4498,22714.9811
2012-07-27 14:20:00,74.64,74.74,74.63,74.69,12330.98972417523,54.4571,54.53,54.4498,54.4935,12330.9897
2012-07-27 14:30:00,74.7,74.87,74.7,74.82,12006.489994591671,54.5008,54.6249,54.5008,54.5884,12006.49
2012-07-27 14:40:00,74.83,74.93,74.81,74.91,47917.79340183883,54.5957,54.6686,54.5811,54.6541,47917.7934
2012-07-27 14:50:00,74.9,75.01,74.89,74.98,19794.48350459708,54.6468,54.727,54.6395,54.7051,19794.4835
2012-07-27 15:00:00,74.99,75.16,74.95,75.12,26717.144402379665,54.7124,54.8365,54.6832,54.8073,26717.1444
2012-07-27 15:10:00,75.12,75.21,75.08,75.19,37425.6354786371,54.8073,54.8729,54.7781,54.8583,37425.6355
2012-07-27 15:20:00,75.19,75.23,75.12,75.23,20335.316387236344,54.8583,54.8875,54.8073,54.8875,20335.3164
2012-07-27 15:30:00,75.2,75.3,75.12,75.13,22714.981070849102,54.8656,54.9386,54.8073,54.8146,22714.9811
2012-07-27 15:40:00,75.14,75.27,75.08,75.2,43699.29691725257,54.8219,54.9167,54.7781,54.8656,43699.2969
2012-07-27 15:50:00,75.18,75.2,74.99,75.12,128826.3926446728,54.851,54.8656,54.7124,54.8073,128826.3926
2012-07-30 09:30:00,75.09,75.26,75.0,75.09,35586.8036776636,54.7854,54.9094,54.7197,54.7854,35586.8037
2012-07-30 09:40:00,75.07,75.09,74.88,75.0,20010.816657652784,54.7708,54.7854,54.6322,54.7197,20010.8167
2012-07-30 09:50:00,74.94,75.35,74.9,75.33,14602.48783126014,54.6759,54.9751,54.6468,54.9605,14602.4878
2012-07-30 10:00:00,75.29,75.44,75.24,75.41,28988.64250946457,54.9313,55.0407,54.8948,55.0189,28988.6425
2012-07-30 10:10:00,75.39,75.5,75.33,75.48,20010.816657652784,55.0043,55.0845,54.9605,55.0699,20010.8167
2012-07-30 10:20:00,75.48,75.66,75.45,75.49,17522.98539751217,55.0699,55.2013,55.048,55.0772,17522.9854
2012-07-30 10:30:00,75.49,75.51,75.22,75.25,41103.2990805841,55.0772,55.0918,54.8802,54.9021,41103.2991
2012-07-30 10:40:00,75.27,75.38,75.21,75.37,12006.489994591671,54.9167,54.997,54.8729,54.9897,12006.49
2012-07-30 10:50:00,75.37,75.44,75.12,75.17,32017.306652244457,54.9897,55.0407,54.8073,54.8437,32017.3067
2012-07-30 11:00:00,75.18,75.26,75.12,75.24,10383.991346673878,54.851,54.9094,54.8073,54.8948,10383.9913
2012-07-30 11:10:00,75.23,75.33,75.06,75.1,17198.48566792861,54.8875,54.9605,54.7635,54.7927,17198.4857
2012-07-30 11:20:00,75.08,75.1,74.93,74.98,10383.991346673878,54.7781,54.7927,54.6686,54.7051,10383.9913
2012-07-30 11:30:00,74.97,74.97,74.59,74.7,47485.12709572742,54.6978,54.6978,54.4206,54.5008,47485.1271
2012-07-30 11:40:00,74.7,74.83,74.63,74.82,26608.977825851813,54.5008,54.5957,54.4498,54.5884,26608.9778
2012-07-30 11:50:00,74.83,74.92,74.83,74.89,11357.490535424551,54.5957,54.6614,54.5957,54.6395,11357.4905
2012-07-30 12:00:00,74.87,74.88,74.79,74.86,9518.658734451054,54.6249,54.6322,54.5665,54.6176,9518.6587
2012-07-30 12:10:00,74.86,74.93,74.81,74.86,9626.825310978908,54.6176,54.6686,54.5811,54.6176,9626.8253
2012-07-30 12:20:00,74.88,74.92,74.83,74.88,8869.659275283937,54.6322,54.6614,54.5957,54.6322,8869.6593
2012-07-30 12:30:00,74.87,74.88,74.79,74.81,8220.65981611682,54.6249,54.6322,54.5665,54.5811,8220.6598
2012-07-30 12:40:00,74.82,74.94,74.79,74.87,17522.98539751217,54.5884,54.6759,54.5665,54.6249,17522.9854
2012-07-30 12:50:00,74.88,74.95,74.87,74.92,11141.157382368849,54.6322,54.6832,54.6249,54.6614,11141.1574
2012-07-30 13:00:00,74.92,74.92,74.85,74.88,8545.159545700379,54.6614,54.6614,54.6103,54.6322,8545.1595
2012-07-30 13:10:00,74.88,74.97,74.88,74.92,7355.327203893997,54.6322,54.6978,54.6322,54.6614,7355.3272
2012-07-30 13:20:00,74.91,75.04,74.9,74.98,10167.658193618172,54.6541,54.7489,54.6468,54.7051,10167.6582
2012-07-30 13:30:00,74.98,75.12,74.94,74.94,30611.141157382368,54.7051,54.8073,54.6759,54.6759,30611.1412
2012-07-30 13:40:00,74.93,74.98,74.92,74.94,7787.993510005408,54.6686,54.7051,54.6614,54.6759,7787.9935
2012-07-30 13:50:00,74.93,74.96,74.88,74.94,10275.824770146024,54.6686,54.6905,54.6322,54.6759,10275.8248
2012-07-30 14:00:00,74.93,74.93,74.84,74.9,12330.98972417523,54.6686,54.6686,54.603,54.6468,12330.9897
2012-07-30 14:10:00,74.89,74.98,74.86,74.96,7896.160086533261,54.6395,54.7051,54.6176,54.6905,7896.1601
2012-07-30 14:20:00,74.97,75.03,74.85,75.0,24770.14602487831,54.6978,54.7416,54.6103,54.7197,24770.146
2012-07-30 14:30:00,75.0,75.11,74.99,75.07,20443.4829637642,54.7197,54.8,54.7124,54.7708,20443.483
2012-07-30 14:40:00,75.08,75.15,74.97,75.12,55273.12060573282,54.7781,54.8292,54.6978,54.8073,55273.1206
2012-07-30 14:50:00,75.13,75.18,74.92,75.18,68577.60951865873,54.8146,54.851,54.6614,54.851,68577.6095
2012-07-30 15:00:00,75.19,75.22,75.01,75.06,51811.79015684153,54.8583,54.8802,54.727,54.7635,51811.7902
2012-07-30 15:10:00,75.07,75.12,74.94,75.04,64899.94591671173,54.7708,54.8073,54.6759,54.7489,64899.9459
2012-07-30 15:20:00,75.03,75.1,74.98,75.07,30394.808004326664,54.7416,54.7927,54.7051,54.7708,30394.808
2012-07-30 15:30:00,75.08,75.16,74.99,75.15,82531.09789075176,54.7781,54.8365,54.7124,54.8292,82531.0979
2012-07-30 15:40:00,75.15,75.22,74.99,75.06,119524.06706327744,54.8292,54.8802,54.7124,54.7635,119524.0671
2012-07-30 15:50:00,75.07,75.2,75.0,75.19,130124.39156300704,54.7708,54.8656,54.7197,54.8583,130124.3916
2012-07-31 09:30:00,74.82,74.84,74.26,74.51,73445.10546241212,54.5884,54.603,54.1798,54.3622,73445.1055
2012-07-31 09:40:00,74.5,74.77,74.39,74.63,31584.640346133045,54.3549,54.5519,54.2747,54.4498,31584.6403
2012-07-31 09:50:00,74.56,74.65,74.43,74.59,64250.94645754462,54.3987,54.4644,54.3038,54.4206,64250.9465
2012-07-31 10:00:00,74.58,74.66,74.33,74.41,75067.6041103299,54.4133,54.4717,54.2309,54.2893,75067.6041
2012-07-31 10:10:00,74.42,74.77,74.39,74.7,24445.64629529475,54.2966,54.5519,54.2747,54.5008,24445.6463
2012-07-31 10:20:00,74.69,74.91,74.43,74.51,53109.789075175766,54.4935,54.6541,54.3038,54.3622,53109.7891
2012-07-31 10:30:00,74.5,74.63,74.5,74.55,29421.308815575987,54.3549,54.4498,54.3549,54.3914,29421.3088
2012-07-31 10:40:00,74.55,74.58,74.35,74.35,39372.633856138455,54.3914,54.4133,54.2455,54.2455,39372.6339
2012-07-31 10:50:00,74.34,74.4,74.18,74.29,18929.15089237425,54.2382,54.282,54.1214,54.2017,18929.1509
2012-07-31 11:00:00,74.32,74.34,74.14,74.3,32449.972958355866,54.2236,54.2382,54.0923,54.209,32449.973
2012-07-31 11:10:00,74.3,74.57,74.27,74.41,18820.984315846403,54.209,54.406,54.1871,54.2893,18820.9843
2012-07-31 11:20:00,74.42,74.51,74.42,74.48,8545.159545700379,54.2966,54.3622,54.2966,54.3403,8545.1595
2012-07-31 11:30:00,74.46,74.47,74.24,74.4,28664.14277988101,54.3257,54.333,54.1652,54.282,28664.1428
2012-07-31 11:40:00,74.41,74.41,74.17,74.26,33315.30557057869,54.2893,54.2893,54.1142,54.1798,33315.3056
2012-07-31 11:50:00,74.28,74.5,74.28,74.39,31909.1400757166,54.1944,54.3549,54.1944,54.2747,31909.1401
2012-07-31 12:00:00,74.38,74.38,74.21,74.3,23147.64737696052,54.2674,54.2674,54.1433,54.209,23147.6474
2012-07-31 12:10:00,74.31,74.31,74.1,74.13,31584.640346133045,54.2163,54.2163,54.0631,54.085,31584.6403
2012-07-31 12:20:00,74.12,74.23,74.12,74.22,14169.821525148727,54.0777,54.1579,54.0777,54.1506,14169.8215
2012-07-31 12:30:00,74.22,74.32,74.18,74.24,18280.15143320714,54.1506,54.2236,54.1214,54.1652,18280.1514
2012-07-31 12:40:00,74.24,74.29,74.16,74.21,8653.32612222823,54.1652,54.2017,54.1069,54.1433,8653.3261
2012-07-31 12:50:00,74.22,74.27,74.17,74.19,8436.992969172525,54.1506,54.1871,54.1142,54.1287,8436.993
2012-07-31 13:00:00,74.19,74.36,74.17,74.34,16333.153055705789,54.1287,54.2528,54.1142,54.2382,16333.1531
2012-07-31 13:10:00,74.31,74.39,74.28,74.39,14494.321254732287,54.2163,54.2747,54.1944,54.2747,14494.3213
2012-07-31 13:20:00,74.39,74.48,74.31,74.48,19361.817198485667,54.2747,54.3403,54.2163,54.3403,19361.8172
2012-07-31 13:30:00,74.49,74.51,74.09,74.32,66089.77825851811,54.3476,54.3622,54.0558,54.2236,66089.7783
2012-07-31 13:40:00,74.33,74.39,74.33,74.37,13088.1557598702,54.2309,54.2747,54.2309,54.2601,13088.1558
2012-07-31 13:50:00,74.38,74.47,74.32,74.35,16008.653326122228,54.2674,54.333,54.2236,54.2455,16008.6533
2012-07-31 14:00:00,74.34,74.4,74.29,74.37,68036.77663601947,54.2382,54.282,54.2017,54.2601,68036.7766
2012-07-31 14:10:00,74.36,74.51,74.36,74.45,21200.648999459165,54.2528,54.3622,54.2528,54.3184,21200.649
2012-07-31 14:20:00,74.46,74.61,74.39,74.61,37750.13520822066,54.3257,54.4352,54.2747,54.4352,37750.1352
2012-07-31 14:30:00,74.62,74.65,74.6,74.65,28772.30935640887,54.4425,54.4644,54.4279,54.4644,28772.3094
2012-07-31 14:40:00,74.64,74.68,74.42,74.51,97133.58572201188,54.4571,54.4862,54.2966,54.3622,97133.5857
2012-07-31 14:50:00,74.51,74.61,74.46,74.48,36668.46944294213,54.3622,54.4352,54.3257,54.3403,36668.4694
2012-07-31 15:00:00,74.46,74.5,74.36,74.42,32125.47322877231,54.3257,54.3549,54.2528,54.2966,32125.4732
2012-07-31 15:10:00,74.42,74.61,74.4,74.5,59707.9502433748,54.2966,54.4352,54.282,54.3549,59707.9502
2012-07-31 15:20:00,74.48,74.56,74.43,74.56,31909.1400757166,54.3403,54.3987,54.3038,54.3987,31909.1401
2012-07-31 15:30:00,74.55,74.56,74.26,74.32,92374.25635478635,54.3914,54.3987,54.1798,54.2236,92374.2564
2012-07-31 15:40:00,74.3,74.36,74.23,74.26,68036.77663601947,54.209,54.2528,54.1579,54.1798,68036.7766
2012-07-31 15:50:00,74.27,74.47,74.27,74.36,156408.86965927528,54.1871,54.333,54.1871,54.2528,156408.8697
2012-08-01 09:30:00,74.73,75.61,74.73,75.48,69659.27528393726,54.5227,55.1648,54.5227,55.0699,69659.2753
2012-08-01 09:40:00,75.48,75.48,75.16,75.31,40886.96592752839,55.0699,55.0699,54.8365,54.9459,40886.9659
2012-08-01 09:50:00,75.31,75.42,75.03,75.03,21741.48188209843,54.9459,55.0261,54.7416,54.7416,21741.4819
2012-08-01 10:00:00,75.02,75.23,74.69,74.76,23255.81395348837,54.7343,54.8875,54.4935,54.5446,23255.814
2012-08-01 10:10:00,74.76,74.86,74.5,74.64,62628.44780962682,54.5446,54.6176,54.3549,54.4571,62628.4478
2012-08-01 10:20:00,74.64,74.75,74.58,74.69,34288.80475932937,54.4571,54.5373,54.4133,54.4935,34288.8048
2012-08-01 10:30:00,74.7,74.85,74.57,74.83,19686.316928069227,54.5008,54.6103,54.406,54.5957,19686.3169
2012-08-01 10:40:00,74.81,74.87,74.69,74.81,14494.321254732287,54.5811,54.6249,54.4935,54.5811,14494.3213
2012-08-01 10:50:00,74.76,74.81,74.67,74.71,13088.1557598702,54.5446,54.5811,54.479,54.5081,13088.1558
2012-08-01 11:00:00,74.73,74.79,74.68,74.76,17414.818820984314,54.5227,54.5665,54.4862,54.5446,17414.8188
2012-08-01 11:10:00,74.76,74.76,74.61,74.65,8328.826392644673,54.5446,54.5446,54.4352,54.4644,8328.8264
2012-08-01 11:20:00,74.65,74.72,74.6,74.72,16441.31963223364,54.4644,54.5154,54.4279,54.5154,16441.3196
2012-08-01 11:30:00,74.76,74.9,74.71,74.87,28772.30935640887,54.5446,54.6468,54.5081,54.6249,28772.3094
2012-08-01 11:40:00,74.88,75.02,74.88,74.89,17414.818820984314,54.6322,54.7343,54.6322,54.6395,17414.8188
2012-08-01 11:50:00,74.92,75.08,74.91,75.0,11790.156841535963,54.6614,54.7781,54.6541,54.7197,11790.1568
2012-08-01 12:00:00,74.99,75.04,74.94,75.0,12330.98972417523,54.7124,54.7489,54.6759,54.7197,12330.9897
2012-08-01 12:10:00,74.99,75.03,74.95,75.03,16224.986479177933,54.7124,54.7416,54.6832,54.7416,16224.9865
2012-08-01 12:20:00,75.0,75.12,74.98,75.08,54407.787993510006,54.7197,54.8073,54.7051,54.7781,54407.788
2012-08-01 12:30:00,75.08,75.15,75.07,75.11,25527.312060573284,54.7781,54.8292,54.7708,54.8,25527.3121
2012-08-01 12:40:00,75.12,75.15,75.06,75.12,12547.322877230936,54.8073,54.8292,54.7635,54.8073,12547.3229
2012-08-01 12:50:00,75.13,75.22,75.03,75.22,23363.980530016222,54.8146,54.8802,54.7416,54.8802,23363.9805
2012-08-01 13:00:00,75.17,75.26,75.13,75.22,22174.14818820984,54.8437,54.9094,54.8146,54.8802,22174.1482
2012-08-01 13:10:00,75.2,75.24,75.08,75.18,31692.806922660897,54.8656,54.8948,54.7781,54.851,31692.8069
2012-08-01 13:20:00,75.18,75.22,75.12,75.16,28447.80962682531,54.851,54.8802,54.8073,54.8365,28447.8096
2012-08-01 13:30:00,75.15,75.24,75.12,75.2,27690.64359113034,54.8292,54.8948,54.8073,54.8656,27690.6436
2012-08-01 13:40:00,75.2,75.31,75.17,75.23,14169.821525148727,54.8656,54.9459,54.8437,54.8875,14169.8215
2012-08-01 13:50:00,75.23,75.3,75.19,75.21,20551.64954029205,54.8875,54.9386,54.8583,54.8729,20551.6495
2012-08-01 14:00:00,75.22,75.3,75.2,75.24,14710.654407787992,54.8802,54.9386,54.8656,54.8948,14710.6544
2012-08-01 14:10:00,75.24,75.25,74.77,74.92,65116.27906976744,54.8948,54.9021,54.5519,54.6614,65116.2791
2012-08-01 14:20:00,74.93,75.12,74.87,75.09,37750.13520822066,54.6686,54.8073,54.6249,54.7854,37750.1352
2012-08-01 14:30:00,75.09,75.14,74.93,75.06,49972.95835586804,54.7854,54.8219,54.6686,54.7635,49972.9584
2012-08-01 14:40:00,75.07,75.07,74.9,74.99,50189.29150892374,54.7708,54.7708,54.6468,54.7124,50189.2915
2012-08-01 14:50:00,75.0,75.08,74.96,75.04,52352.6230394808,54.7197,54.7781,54.6905,54.7489,52352.623
2012-08-01 15:00:00,75.07,75.26,75.02,75.26,24337.4797187669,54.7708,54.9094,54.7343,54.9094,24337.4797
2012-08-01 15:10:00,75.25,75.26,75.04,75.12,30178.47485127096,54.9021,54.9094,54.7489,54.8073,30178.4749
2012-08-01 15:20:00,75.09,75.39,75.06,75.35,28772.30935640887,54.7854,55.0043,54.7635,54.9751,28772.3094
2012-08-01 15:30:00,75.31,75.35,75.12,75.23,54515.95457003786,54.9459,54.9751,54.8073,54.8875,54515.9546
2012-08-01 15:40:00,75.19,75.28,75.15,75.19,51270.95727420227,54.8583,54.924,54.8292,54.8583,51270.9573
2012-08-01 15:50:00,75.19,75.31,75.1,75.1,73336.93888588426,54.8583,54.9459,54.7927,54.7927,73336.9389
2012-08-02 09:30:00,74.42,74.63,74.15,74.3,39156.30070308274,54.2966,54.4498,54.0996,54.209,39156.3007
2012-08-02 09:40:00,74.31,74.57,74.23,74.44,32125.47322877231,54.2163,54.406,54.1579,54.3111,32125.4732
2012-08-02 09:50:00,74.41,74.46,74.23,74.43,32774.47268793943,54.2893,54.3257,54.1579,54.3038,32774.4727
2012-08-02 10:00:00,74.4,74.71,74.27,74.65,16224.986479177933,54.282,54.5081,54.1871,54.4644,16224.9865
2012-08-02 10:10:00,74.64,74.69,74.33,74.35,35586.8036776636,54.4571,54.4935,54.2309,54.2455,35586.8037
2012-08-02 10:20:00,74.36,74.77,74.34,74.65,27041.64413196322,54.2528,54.5519,54.2382,54.4644,27041.6441
2012-08-02 10:30:00,74.63,74.67,74.35,74.36,21633.315305570577,54.4498,54.479,54.2455,54.2528,21633.3153
2012-08-02 10:40:00,74.35,74.57,74.31,74.54,14061.654948620877,54.2455,54.406,54.2163,54.3841,14061.6549
2012-08-02 10:50:00,74.58,74.58,74.09,74.18,28231.47647376961,54.4133,54.4133,54.0558,54.1214,28231.4765
2012-08-02 11:00:00,74.19,74.27,74.03,74.09,21416.98215251488,54.1287,54.1871,54.012,54.0558,21416.9822
2012-08-02 11:10:00,74.01,74.12,73.97,74.02,10059.491617090318,53.9974,54.0777,53.9682,54.0047,10059.4916
2012-08-02 11:20:00,74.02,74.03,73.87,73.96,13304.488912925906,54.0047,54.012,53.8953,53.9609,13304.4889
2012-08-02 11:30:00,73.95,73.95,73.63,73.65,30502.97458085452,53.9536,53.9536,53.7202,53.7348,30502.9746
2012-08-02 11:40:00,73.65,73.71,73.55,73.67,20443.4829637642,53.7348,53.7785,53.6618,53.7494,20443.483
2012-08-02 11:50:00,73.71,73.72,73.49,73.63,17522.98539751217,53.7785,53.7858,53.618,53.7202,17522.9854
2012-08-02 12:00:00,73.65,73.74,73.63,73.71,12222.823147647376,53.7348,53.8004,53.7202,53.7785,12222.8231
2012-08-02 12:10:00,73.73,73.75,73.65,73.67,10059.491617090318,53.7931,53.8077,53.7348,53.7494,10059.4916
2012-08-02 12:20:00,73.67,73.71,73.59,73.61,14169.821525148727,53.7494,53.7785,53.691,53.7056,14169.8215
2012-08-02 12:30:00,73.6,73.6,73.4,73.48,18496.484586262843,53.6983,53.6983,53.5524,53.6107,18496.4846
2012-08-02 12:40:00,73.5,73.54,73.47,73.5,15900.486749594374,53.6253,53.6545,53.6034,53.6253,15900.4867
2012-08-02 12:50:00,73.49,73.67,73.44,73.61,18280.15143320714,53.618,53.7494,53.5815,53.7056,18280.1514
2012-08-02 13:00:00,73.65,73.65,73.59,73.65,12547.322877230936,53.7348,53.7348,53.691,53.7348,12547.3229
2012-08-02 13:10:00,73.65,73.68,73.53,73.61,20010.816657652784,53.7348,53.7567,53.6472,53.7056,20010.8167
2012-08-02 13:20:00,73.58,73.67,73.58,73.65,15035.154137371552,53.6837,53.7494,53.6837,53.7348,15035.1541
2012-08-02 13:30:00,73.65,73.72,73.6,73.65,19469.98377501352,53.7348,53.7858,53.6983,53.7348,19469.9838
2012-08-02 13:40:00,73.65,73.77,73.64,73.66,15143.320713899404,53.7348,53.8223,53.7275,53.7421,15143.3207
2012-08-02 13:50:00,73.66,73.78,73.66,73.72,15900.486749594374,53.7421,53.8296,53.7421,53.7858,15900.4867
2012-08-02 14:00:00,73.7,73.74,73.66,73.72,11357.490535424551,53.7712,53.8004,53.7421,53.7858,11357.4905
2012-08-02 14:10:00,73.72,73.78,73.65,73.78,17090.319091400757,53.7858,53.8296,53.7348,53.8296,17090.3191
2012-08-02 14:20:00,73.77,73.84,73.71,73.75,16549.486208761493,53.8223,53.8734,53.7785,53.8077,16549.4862
2012-08-02 14:30:00,73.76,74.01,73.76,74.0,14818.820984315846,53.815,53.9974,53.815,53.9901,14818.821
2012-08-02 14:40:00,74.01,74.05,73.95,74.02,14494.321254732287,53.9974,54.0266,53.9536,54.0047,14494.3213
2012-08-02 14:50:00,74.02,74.04,73.96,74.0,14494.321254732287,54.0047,54.0193,53.9609,53.9901,14494.3213
2012-08-02 15:00:00,73.98,74.21,73.98,74.12,20227.14981070849,53.9755,54.1433,53.9755,54.0777,20227.1498
2012-08-02 15:10:00,74.14,74.15,74.01,74.12,22065.98161168199,54.0923,54.0996,53.9974,54.0777,22065.9816
2012-08-02 15:20:00,74.13,74.27,74.13,74.17,24553.812871822607,54.085,54.1871,54.085,54.1142,24553.8129
2012-08-02 15:30:00,74.19,74.31,74.12,74.29,37966.46836127636,54.1287,54.2163,54.0777,54.2017,37966.4684
2012-08-02 15:40:00,74.33,74.33,74.16,74.21,45970.79502433748,54.2309,54.2309,54.1069,54.1433,45970.795
2012-08-02 15:50:00,74.22,74.4,74.2,74.32,97133.58572201188,54.1506,54.282,54.136,54.2236,97133.5857
2012-08-03 09:30:00,75.65,75.71,75.07,75.12,44131.96322336398,55.194,55.2377,54.7708,54.8073,44131.9632
2012-08-03 09:40:00,75.12,75.3,74.98,75.3,33531.638723634394,54.8073,54.9386,54.7051,54.9386,33531.6387
2012-08-03 09:50:00,75.25,75.57,75.23,75.49,20876.14926987561,54.9021,55.1356,54.8875,55.0772,20876.1493
2012-08-03 10:00:00,75.57,75.74,75.51,75.65,15792.320173066522,55.1356,55.2596,55.0918,55.194,15792.3202
2012-08-03 10:10:00,75.58,75.79,75.58,75.78,15035.154137371552,55.1429,55.2961,55.1429,55.2888,15035.1541
2012-08-03 10:20:00,75.74,75.81,75.74,75.77,28880.475932936723,55.2596,55.3107,55.2596,55.2815,28880.4759
2012-08-03 10:30:00,75.8,75.8,75.57,75.61,12006.489994591671,55.3034,55.3034,55.1356,55.1648,12006.49
2012-08-03 10:40:00,75.55,75.61,75.48,75.52,15035.154137371552,55.121,55.1648,55.0699,55.0991,15035.1541
2012-08-03 10:50:00,75.5,75.75,75.49,75.7,10275.824770146024,55.0845,55.2669,55.0772,55.2304,10275.8248
2012-08-03 11:00:00,75.68,75.73,75.62,75.64,9843.158464034614,55.2158,55.2523,55.1721,55.1867,9843.1585
2012-08-03 11:10:00,75.64,75.79,75.62,75.68,15251.487290427258,55.1867,55.2961,55.1721,55.2158,15251.4873
2012-08-03 11:20:00,75.76,75.81,75.63,75.76,18063.81828015144,55.2742,55.3107,55.1794,55.2742,18063.8183
2012-08-03 11:30:00,75.79,75.81,75.74,75.8,21741.48188209843,55.2961,55.3107,55.2596,55.3034,21741.4819
2012-08-03 11:40:00,75.8,75.93,75.76,75.76,30286.641427798808,55.3034,55.3982,55.2742,55.2742,30286.6414
2012-08-03 11:50:00,75.8,75.99,75.76,75.99,12763.656030286642,55.3034,55.442,55.2742,55.442,12763.656
2012-08-03 12:00:00,76.0,76.13,75.98,76.08,18712.81773931855,55.4493,55.5442,55.4347,55.5077,18712.8177
2012-08-03 12:10:00,76.08,76.1,75.99,76.1,16657.652785289345,55.5077,55.5223,55.442,55.5223,16657.6528
2012-08-03 12:20:00,76.08,76.25,76.0,76.24,21200.648999459165,55.5077,55.6317,55.4493,55.6244,21200.649
2012-08-03 12:30:00,76.24,76.3,76.2,76.3,26933.47755543537,55.6244,55.6682,55.5952,55.6682,26933.4776
2012-08-03 12:40:00,76.3,76.35,76.2,76.23,18604.6511627907,55.6682,55.7047,55.5952,55.6171,18604.6512
2012-08-03 12:50:00,76.2,76.22,76.13,76.14,9410.4921579232,55.5952,55.6098,55.5442,55.5515,9410.4922
2012-08-03 13:00:00,76.14,76.19,76.04,76.1,13628.988642509465,55.5515,55.5879,55.4785,55.5223,13628.9886
2012-08-03 13:10:00,76.1,76.1,75.96,75.96,16765.819361817197,55.5223,55.5223,55.4201,55.4201,16765.8194
2012-08-03 13:20:00,75.94,76.04,75.91,75.95,12763.656030286642,55.4055,55.4785,55.3837,55.4128,12763.656
2012-08-03 13:30:00,75.92,75.98,75.86,75.92,4651.162790697675,55.3909,55.4347,55.3472,55.3909,4651.1628
2012-08-03 13:40:00,75.95,75.98,75.9,75.94,6381.828015143321,55.4128,55.4347,55.3764,55.4055,6381.828
2012-08-03 13:50:00,75.95,75.98,75.91,75.96,5300.162249864791,55.4128,55.4347,55.3837,55.4201,5300.1622
2012-08-03 14:00:00,75.97,76.0,75.94,75.98,4759.329367225527,55.4274,55.4493,55.4055,55.4347,4759.3294
2012-08-03 14:10:00,75.97,75.98,75.94,75.98,6165.494862087615,55.4274,55.4347,55.4055,55.4347,6165.4949
2012-08-03 14:20:00,75.98,76.0,75.9,75.92,4759.329367225527,55.4347,55.4493,55.3764,55.3909,4759.3294
2012-08-03 14:30:00,75.9,75.94,75.75,75.75,10816.657652785289,55.3764,55.4055,55.2669,55.2669,10816.6577
2012-08-03 14:40:00,75.75,75.89,75.74,75.81,17631.15197404002,55.2669,55.3691,55.2596,55.3107,17631.152
2012-08-03 14:50:00,75.81,75.87,75.79,75.81,12330.98972417523,55.3107,55.3545,55.2961,55.3107,12330.9897
2012-08-03 15:00:00,75.82,75.98,75.82,75.95,12547.322877230936,55.318,55.4347,55.318,55.4128,12547.3229
2012-08-03 15:10:00,75.95,75.98,75.86,75.88,15684.153596538668,55.4128,55.4347,55.3472,55.3618,15684.1536
2012-08-03 15:20:00,75.87,75.99,75.87,75.98,27582.47701460249,55.3545,55.442,55.3545,55.4347,27582.477
2012-08-03 15:30:00,75.98,75.98,75.86,75.92,35045.97079502434,55.4347,55.4347,55.3472,55.3909,35045.9708
2012-08-03 15:40:00,75.95,76.07,75.91,76.03,74526.77122769064,55.4128,55.5004,55.3837,55.4712,74526.7712
2012-08-03 15:50:00,76.04,76.08,75.86,76.03,63061.11411573824,55.4785,55.5077,55.3472,55.4712,63061.1141
2012-08-06 09:30:00,76.46,76.46,76.1,76.33,19578.15035154137,55.7849,55.7849,55.5223,55.6901,19578.1504
2012-08-06 09:40:00,76.27,76.47,76.25,76.43,8112.493239588966,55.6463,55.7922,55.6317,55.763,8112.4932
2012-08-06 09:50:00,76.43,76.48,76.29,76.35,9518.658734451054,55.763,55.7995,55.6609,55.7047,9518.6587
2012-08-06 10:00:00,76.35,76.47,76.32,76.4,7247.160627366144,55.7047,55.7922,55.6828,55.7412,7247.1606
2012-08-06 10:10:00,76.42,76.45,76.32,76.42,8112.493239588966,55.7557,55.7776,55.6828,55.7557,8112.4932
2012-08-06 10:20:00,76.47,76.49,76.38,76.45,10275.824770146024,55.7922,55.8068,55.7266,55.7776,10275.8248
2012-08-06 10:30:00,76.47,76.53,76.38,76.45,34396.97133585722,55.7922,55.836,55.7266,55.7776,34396.9713
2012-08-06 10:40:00,76.43,76.43,76.31,76.34,12763.656030286642,55.763,55.763,55.6755,55.6974,12763.656
2012-08-06 10:50:00,76.34,76.42,76.29,76.29,12655.489453758788,55.6974,55.7557,55.6609,55.6609,12655.4895
2012-08-06 11:00:00,76.29,76.42,76.24,76.33,10816.657652785289,55.6609,55.7557,55.6244,55.6901,10816.6577
2012-08-06 11:10:00,76.34,76.35,76.24,76.33,6273.661438615468,55.6974,55.7047,55.6244,55.6901,6273.6614
2012-08-06 11:20:00,76.31,76.37,76.22,76.22,6598.161168199026,55.6755,55.7193,55.6098,55.6098,6598.1612
2012-08-06 11:30:00,76.23,76.3,76.2,76.23,7138.994050838291,55.6171,55.6682,55.5952,55.6171,7138.9941
2012-08-06 11:40:00,76.23,76.25,76.2,76.25,3893.996755002704,55.6171,55.6317,55.5952,55.6317,3893.9968
2012-08-06 11:50:00,76.25,76.36,76.25,76.36,6706.327744726879,55.6317,55.712,55.6317,55.712,6706.3277
2012-08-06 12:00:00,76.36,76.45,76.32,76.42,11249.3239588967,55.712,55.7776,55.6828,55.7557,11249.324
2012-08-06 12:10:00,76.42,76.53,76.39,76.47,8653.32612222823,55.7557,55.836,55.7339,55.7922,8653.3261
2012-08-06 12:20:00,76.48,76.51,76.47,76.48,6273.661438615468,55.7995,55.8214,55.7922,55.7995,6273.6614
2012-08-06 12:30:00,76.48,76.66,76.48,76.59,20335.316387236344,55.7995,55.9308,55.7995,55.8798,20335.3164
2012-08-06 12:40:00,76.58,76.62,76.56,76.62,7247.160627366144,55.8725,55.9017,55.8579,55.9017,7247.1606
2012-08-06 12:50:00,76.65,76.72,76.63,76.72,7896.160086533261,55.9236,55.9746,55.909,55.9746,7896.1601
2012-08-06 13:00:00,76.72,76.73,76.66,76.68,8328.826392644673,55.9746,55.9819,55.9308,55.9454,8328.8264
2012-08-06 13:10:00,76.66,76.73,76.66,76.72,8220.65981611682,55.9308,55.9819,55.9308,55.9746,8220.6598
2012-08-06 13:20:00,76.72,76.73,76.7,76.72,14494.321254732287,55.9746,55.9819,55.96,55.9746,14494.3213
2012-08-06 13:30:00,76.72,76.79,76.7,76.7,22282.314764737694,55.9746,56.0257,55.96,55.96,22282.3148
2012-08-06 13:40:00,76.72,76.76,76.68,76.73,7463.49378042185,55.9746,56.0038,55.9454,55.9819,7463.4938
2012-08-06 13:50:00,76.71,76.71,76.65,76.69,5624.66197944835,55.9673,55.9673,55.9236,55.9527,5624.662
2012-08-06 14:00:00,76.67,76.73,76.66,76.73,9085.992428339645,55.9381,55.9819,55.9308,55.9819,9085.9924
2012-08-06 14:10:00,76.72,76.77,76.72,76.75,5949.161709031909,55.9746,56.0111,55.9746,55.9965,5949.1617
2012-08-06 14:20:00,76.73,76.75,76.68,76.73,7247.160627366144,55.9819,55.9965,55.9454,55.9819,7247.1606
2012-08-06 14:30:00,76.72,76.74,76.55,76.6,11032.990805840996,55.9746,55.9892,55.8506,55.8871,11032.9908
2012-08-06 14:40:00,76.59,76.65,76.59,76.64,8545.159545700379,55.8798,55.9236,55.8798,55.9163,8545.1595
2012-08-06 14:50:00,76.63,76.71,76.59,76.65,13412.655489453758,55.909,55.9673,55.8798,55.9236,13412.6555
2012-08-06 15:00:00,76.62,76.74,76.62,76.72,16224.986479177933,55.9017,55.9892,55.9017,55.9746,16224.9865
2012-08-06 15:10:00,76.72,76.72,76.6,76.65,18604.6511627907,55.9746,55.9746,55.8871,55.9236,18604.6512
2012-08-06 15:20:00,76.69,76.72,76.66,76.69,15251.487290427258,55.9527,55.9746,55.9308,55.9527,15251.4873
2012-08-06 15:30:00,76.69,76.69,76.58,76.6,17955.65170362358,55.9527,55.9527,55.8725,55.8871,17955.6517
2012-08-06 15:40:00,76.59,76.68,76.57,76.61,42076.79826933477,55.8798,55.9454,55.8652,55.8944,42076.7983
2012-08-06 15:50:00,76.61,76.62,76.44,76.5,71173.6073553272,55.8944,55.9017,55.7703,55.8141,71173.6074
2012-08-07 09:30:00,76.74,76.82,76.48,76.6,27041.64413196322,55.9892,56.0476,55.7995,55.8871,27041.6441
2012-08-07 09:40:00,76.6,76.82,76.59,76.68,9734.99188750676,55.8871,56.0476,55.8798,55.9454,9734.9919
2012-08-07 09:50:00,76.72,76.79,76.66,76.67,27690.64359113034,55.9746,56.0257,55.9308,55.9381,27690.6436
2012-08-07 10:00:00,76.66,76.69,76.49,76.59,10167.658193618172,55.9308,55.9527,55.8068,55.8798,10167.6582
2012-08-07 10:10:00,76.57,76.57,76.33,76.39,24012.979989183343,55.8652,55.8652,55.6901,55.7339,24012.98
2012-08-07 10:20:00,76.4,76.57,76.37,76.51,14386.154678204435,55.7412,55.8652,55.7193,55.8214,14386.1547
2012-08-07 10:30:00,76.51,76.56,76.44,76.46,17306.65224445646,55.8214,55.8579,55.7703,55.7849,17306.6522
2012-08-07 10:40:00,76.47,76.68,76.47,76.67,12547.322877230936,55.7922,55.9454,55.7922,55.9381,12547.3229
2012-08-07 10:50:00,76.69,76.8,76.68,76.78,10816.657652785289,55.9527,56.033,55.9454,56.0184,10816.6577
2012-08-07 11:00:00,76.8,76.81,76.59,76.59,17198.48566792861,56.033,56.0403,55.8798,55.8798,17198.4857
2012-08-07 11:10:00,76.6,76.78,76.6,76.76,11141.157382368849,55.8871,56.0184,55.8871,56.0038,11141.1574
2012-08-07 11:20:00,76.74,76.91,76.74,76.83,13520.82206598161,55.9892,56.1132,55.9892,56.0549,13520.8221
2012-08-07 11:30:00,76.85,77.05,76.85,76.91,18388.31800973499,56.0695,56.2154,56.0695,56.1132,18388.318
2012-08-07 11:40:00,76.93,76.96,76.86,76.94,14169.821525148727,56.1278,56.1497,56.0768,56.1351,14169.8215
2012-08-07 11:50:00,76.92,76.95,76.88,76.91,6814.494321254732,56.1205,56.1424,56.0914,56.1132,6814.4943
2012-08-07 12:00:00,76.93,76.95,76.9,76.92,14169.821525148727,56.1278,56.1424,56.106,56.1205,14169.8215
2012-08-07 12:10:00,76.94,76.97,76.57,76.86,89345.5922120065,56.1351,56.157,55.8652,56.0768,89345.5922
2012-08-07 12:20:00,76.87,76.95,76.86,76.91,8436.992969172525,56.0841,56.1424,56.0768,56.1132,8436.993
2012-08-07 12:30:00,76.94,77.05,76.91,77.03,9410.4921579232,56.1351,56.2154,56.1132,56.2008,9410.4922
2012-08-07 12:40:00,77.05,77.05,76.96,76.97,3785.830178474851,56.2154,56.2154,56.1497,56.157,3785.8302
2012-08-07 12:50:00,76.98,77.02,76.9,77.01,4867.49594375338,56.1643,56.1935,56.106,56.1862,4867.4959
2012-08-07 13:00:00,76.98,77.02,76.95,76.96,4651.162790697675,56.1643,56.1935,56.1424,56.1497,4651.1628
2012-08-07 13:10:00,76.97,76.98,76.96,76.96,8220.65981611682,56.157,56.1643,56.1497,56.1497,8220.6598
2012-08-07 13:20:00,76.97,76.97,76.92,76.93,5083.829096809086,56.157,56.157,56.1205,56.1278,5083.8291
2012-08-07 13:30:00,76.92,76.97,76.92,76.97,10059.491617090318,56.1205,56.157,56.1205,56.157,10059.4916
2012-08-07 13:40:00,76.97,76.97,76.87,76.88,21092.48242293132,56.157,56.157,56.0841,56.0914,21092.4824
2012-08-07 13:50:00,76.92,76.96,76.91,76.96,6706.327744726879,56.1205,56.1497,56.1132,56.1497,6706.3277
2012-08-07 14:00:00,76.96,77.02,76.95,76.99,7571.660356949702,56.1497,56.1935,56.1424,56.1716,7571.6604
2012-08-07 14:10:00,76.99,77.02,76.93,76.94,9518.658734451054,56.1716,56.1935,56.1278,56.1351,9518.6587
2012-08-07 14:20:00,76.93,76.97,76.89,76.93,13845.32179556517,56.1278,56.157,56.0987,56.1278,13845.3218
2012-08-07 14:30:00,76.95,77.02,76.93,77.01,7355.327203893997,56.1424,56.1935,56.1278,56.1862,7355.3272
2012-08-07 14:40:00,77.01,77.05,76.98,77.02,12114.656571119524,56.1862,56.2154,56.1643,56.1935,12114.6566
2012-08-07 14:50:00,77.01,77.03,76.91,76.91,9410.4921579232,56.1862,56.2008,56.1132,56.1132,9410.4922
2012-08-07 15:00:00,76.9,76.94,76.81,76.92,24337.4797187669,56.106,56.1351,56.0403,56.1205,24337.4797
2012-08-07 15:10:00,76.91,76.96,76.85,76.96,16116.81990265008,56.1132,56.1497,56.0695,56.1497,16116.8199
2012-08-07 15:20:00,76.96,77.03,76.92,76.98,23472.14710654408,56.1497,56.2008,56.1205,56.1643,23472.1471
2012-08-07 15:30:00,76.99,77.03,76.87,76.89,26717.144402379665,56.1716,56.2008,56.0841,56.0987,26717.1444
2012-08-07 15:40:00,76.88,77.01,76.86,76.95,30935.640886965928,56.0914,56.1862,56.0768,56.1424,30935.6409
2012-08-07 15:50:00,76.93,76.96,76.86,76.94,58518.11790156841,56.1278,56.1497,56.0768,56.1351,58518.1179
2012-08-08 09:30:00,76.59,77.3,76.49,77.3,24121.146565711195,55.8798,56.3978,55.8068,56.3978,24121.1466
2012-08-08 09:40:00,77.25,77.43,77.21,77.43,23688.480259599783,56.3613,56.4926,56.3321,56.4926,23688.4803
2012-08-08 09:50:00,77.43,77.51,77.39,77.47,20876.14926987561,56.4926,56.551,56.4635,56.5218,20876.1493
2012-08-08 10:00:00,77.45,77.5,77.3,77.32,21957.815035154137,56.5072,56.5437,56.3978,56.4124,21957.815
2012-08-08 10:10:00,77.33,77.51,77.3,77.37,40454.29962141698,56.4197,56.551,56.3978,56.4489,40454.2996
2012-08-08 10:20:00,77.38,77.49,77.33,77.49,18171.98485667929,56.4562,56.5364,56.4197,56.5364,18171.9849
2012-08-08 10:30:00,77.5,77.53,77.38,77.51,19686.316928069227,56.5437,56.5656,56.4562,56.551,19686.3169
2012-08-08 10:40:00,77.5,77.55,77.48,77.52,14926.9875608437,56.5437,56.5802,56.5291,56.5583,14926.9876
2012-08-08 10:50:00,77.52,77.58,77.45,77.46,13628.988642509465,56.5583,56.6021,56.5072,56.5145,13628.9886
2012-08-08 11:00:00,77.45,77.5,77.43,77.47,11249.3239588967,56.5072,56.5437,56.4926,56.5218,11249.324
2012-08-08 11:10:00,77.46,77.81,77.45,77.77,27582.47701460249,56.5145,56.7699,56.5072,56.7407,27582.477
2012-08-08 11:20:00,77.77,77.94,77.69,77.9,45538.128718226064,56.7407,56.8647,56.6823,56.8355,45538.1287
2012-08-08 11:30:00,77.92,77.93,77.78,77.78,33423.47214710654,56.8501,56.8574,56.748,56.748,33423.4721
2012-08-08 11:40:00,77.78,77.87,77.73,77.84,13412.655489453758,56.748,56.8137,56.7115,56.7918,13412.6555
2012-08-08 11:50:00,77.87,77.95,77.84,77.94,38831.80097349919,56.8137,56.872,56.7918,56.8647,38831.801
2012-08-08 12:00:00,77.94,77.97,77.89,77.94,9843.158464034614,56.8647,56.8866,56.8283,56.8647,9843.1585
2012-08-08 12:10:00,77.93,77.94,77.87,77.93,5191.995673336939,56.8574,56.8647,56.8137,56.8574,5191.9957
2012-08-08 12:20:00,77.9,78.02,77.82,77.83,24445.64629529475,56.8355,56.9231,56.7772,56.7845,24445.6463
2012-08-08 12:30:00,77.82,77.83,77.77,77.81,5516.495402920497,56.7772,56.7845,56.7407,56.7699,5516.4954
2012-08-08 12:40:00,77.81,77.81,77.69,77.69,6598.161168199026,56.7699,56.7699,56.6823,56.6823,6598.1612
2012-08-08 12:50:00,77.69,77.7,77.65,77.69,7247.160627366144,56.6823,56.6896,56.6531,56.6823,7247.1606
2012-08-08 13:00:00,77.68,77.82,77.67,77.71,9518.658734451054,56.675,56.7772,56.6677,56.6969,9518.6587
2012-08-08 13:10:00,77.7,77.71,77.61,77.62,8004.326663061114,56.6896,56.6969,56.624,56.6313,8004.3267
2012-08-08 13:20:00,77.61,77.74,77.61,77.62,6381.828015143321,56.624,56.7188,56.624,56.6313,6381.828
2012-08-08 13:30:00,77.62,77.66,77.61,77.64,6598.161168199026,56.6313,56.6604,56.624,56.6459,6598.1612
2012-08-08 13:40:00,77.65,77.68,77.57,77.59,10600.324499729582,56.6531,56.675,56.5948,56.6094,10600.3245
2012-08-08 13:50:00,77.61,77.7,77.6,77.62,6165.494862087615,56.624,56.6896,56.6167,56.6313,6165.4949
2012-08-08 14:00:00,77.61,77.65,77.57,77.58,11032.990805840996,56.624,56.6531,56.5948,56.6021,11032.9908
2012-08-08 14:10:00,77.57,77.57,77.45,77.5,11249.3239588967,56.5948,56.5948,56.5072,56.5437,11249.324
2012-08-08 14:20:00,77.48,77.56,77.44,77.45,17090.319091400757,56.5291,56.5875,56.4999,56.5072,17090.3191
2012-08-08 14:30:00,77.45,77.45,77.37,77.41,13304.488912925906,56.5072,56.5072,56.4489,56.478,13304.4889
2012-08-08 14:40:00,77.39,77.42,77.33,77.34,12547.322877230936,56.4635,56.4853,56.4197,56.427,12547.3229
2012-08-08 14:50:00,77.38,77.42,77.35,77.4,11357.490535424551,56.4562,56.4853,56.4343,56.4707,11357.4905
2012-08-08 15:00:00,77.38,77.46,77.38,77.44,13737.155219037317,56.4562,56.5145,56.4562,56.4999,13737.1552
2012-08-08 15:10:00,77.45,77.54,77.43,77.47,18712.81773931855,56.5072,56.5729,56.4926,56.5218,18712.8177
2012-08-08 15:20:00,77.48,77.57,77.48,77.55,20984.31584640346,56.5291,56.5948,56.5291,56.5802,20984.3158
2012-08-08 15:30:00,77.55,77.66,77.55,77.55,30286.641427798808,56.5802,56.6604,56.5802,56.5802,30286.6414
2012-08-08 15:40:00,77.55,77.62,77.53,77.62,42942.1308815576,56.5802,56.6313,56.5656,56.6313,42942.1309
2012-08-08 15:50:00,77.59,77.62,77.5,77.59,57436.45213628988,56.6094,56.6313,56.5437,56.6094,57436.4521
2012-08-09 09:30:00,77.38,77.51,77.25,77.43,31260.140616549485,56.4562,56.551,56.3613,56.4926,31260.1406
2012-08-09 09:40:00,77.41,77.65,77.38,77.43,13088.1557598702,56.478,56.6531,56.4562,56.4926,13088.1558
2012-08-09 09:50:00,77.38,77.38,77.07,77.07,25959.97836668469,56.4562,56.4562,56.23,56.23,25959.9784
2012-08-09 10:00:00,77.07,77.15,77.0,77.1,13953.488372093025,56.23,56.2884,56.1789,56.2519,13953.4884
2012-08-09 10:10:00,77.1,77.45,77.1,77.45,14386.154678204435,56.2519,56.5072,56.2519,56.5072,14386.1547
2012-08-09 10:20:00,77.41,77.47,77.29,77.29,6814.494321254732,56.478,56.5218,56.3905,56.3905,6814.4943
2012-08-09 10:30:00,77.24,77.45,77.24,77.45,27474.31043807464,56.354,56.5072,56.354,56.5072,27474.3104
2012-08-09 10:40:00,77.43,77.58,77.42,77.53,15359.65386695511,56.4926,56.6021,56.4853,56.5656,15359.6539
2012-08-09 10:50:00,77.54,77.62,77.53,77.54,8436.992969172525,56.5729,56.6313,56.5656,56.5729,8436.993
2012-08-09 11:00:00,77.57,77.64,77.54,77.6,11465.657111952409,56.5948,56.6459,56.5729,56.6167,11465.6571
2012-08-09 11:10:00,77.58,77.63,77.56,77.61,6922.660897782585,56.6021,56.6386,56.5875,56.624,6922.6609
2012-08-09 11:20:00,77.6,77.64,77.57,77.58,27041.64413196322,56.6167,56.6459,56.5948,56.6021,27041.6441
2012-08-09 11:30:00,77.61,77.64,77.55,77.62,40995.13250405624,56.624,56.6459,56.5802,56.6313,40995.1325
2012-08-09 11:40:00,77.61,77.62,77.39,77.41,27257.97728501893,56.624,56.6313,56.4635,56.478,27257.9773
2012-08-09 11:50:00,77.41,77.43,77.32,77.43,76798.26933477556,56.478,56.4926,56.4124,56.4926,76798.2693
2012-08-09 12:00:00,77.42,77.52,77.39,77.52,14818.820984315846,56.4853,56.5583,56.4635,56.5583,14818.821
2012-08-09 12:10:00,77.54,77.66,77.53,77.66,19902.65008112493,56.5729,56.6604,56.5656,56.6604,19902.6501
2012-08-09 12:20:00,77.65,77.79,77.61,77.77,21849.648458626285,56.6531,56.7553,56.624,56.7407,21849.6485
2012-08-09 12:30:00,77.8,77.81,77.66,77.74,49756.62520281233,56.7626,56.7699,56.6604,56.7188,49756.6252
2012-08-09 12:40:00,77.76,78.01,77.75,77.92,69767.44186046511,56.7334,56.9158,56.7261,56.8501,69767.4419
2012-08-09 12:50:00,77.94,78.05,77.89,78.04,17306.65224445646,56.8647,56.945,56.8283,56.9377,17306.6522
2012-08-09 13:00:00,78.04,78.08,77.94,77.96,22823.14764737696,56.9377,56.9669,56.8647,56.8793,22823.1476
2012-08-09 13:10:00,77.96,77.96,77.79,77.82,16333.153055705789,56.8793,56.8793,56.7553,56.7772,16333.1531
2012-08-09 13:20:00,77.82,77.83,77.76,77.81,10492.15792320173,56.7772,56.7845,56.7334,56.7699,10492.1579
2012-08-09 13:30:00,77.81,77.83,77.66,77.72,16333.153055705789,56.7699,56.7845,56.6604,56.7042,16333.1531
2012-08-09 13:40:00,77.72,77.75,77.63,77.63,19361.817198485667,56.7042,56.7261,56.6386,56.6386,19361.8172
2012-08-09 13:50:00,77.63,77.67,77.61,77.65,8220.65981611682,56.6386,56.6677,56.624,56.6531,8220.6598
2012-08-09 14:00:00,77.66,77.68,77.59,77.64,17198.48566792861,56.6604,56.675,56.6094,56.6459,17198.4857
2012-08-09 14:10:00,77.64,77.7,77.64,77.7,16224.986479177933,56.6459,56.6896,56.6459,56.6896,16224.9865
2012-08-09 14:20:00,77.7,77.72,77.68,77.71,9302.32558139535,56.6896,56.7042,56.675,56.6969,9302.3256
2012-08-09 14:30:00,77.71,77.82,77.71,77.73,11573.82368848026,56.6969,56.7772,56.6969,56.7115,11573.8237
2012-08-09 14:40:00,77.74,77.74,77.61,77.61,8112.493239588966,56.7188,56.7188,56.624,56.624,8112.4932
2012-08-09 14:50:00,77.61,77.71,77.61,77.71,11141.157382368849,56.624,56.6969,56.624,56.6969,11141.1574
2012-08-09 15:00:00,77.71,77.71,77.57,77.59,22498.6479177934,56.6969,56.6969,56.5948,56.6094,22498.6479
2012-08-09 15:10:00,77.58,77.7,77.57,77.63,25743.645213628988,56.6021,56.6896,56.5948,56.6386,25743.6452
2012-08-09 15:20:00,77.62,77.65,77.58,77.59,18063.81828015144,56.6313,56.6531,56.6021,56.6094,18063.8183
2012-08-09 15:30:00,77.58,77.66,77.58,77.65,35586.8036776636,56.6021,56.6604,56.6021,56.6531,35586.8037
2012-08-09 15:40:00,77.64,77.68,77.57,77.61,44023.79664683613,56.6459,56.675,56.5948,56.624,44023.7966
2012-08-09 15:50:00,77.61,77.69,77.58,77.69,86316.9280692266,56.624,56.6823,56.6021,56.6823,86316.9281
2012-08-10 09:30:00,77.37,77.63,76.65,77.12,177717.6852352623,56.4489,56.6386,55.9236,56.2665,177717.6852
2012-08-10 09:40:00,77.16,77.18,76.72,76.87,22174.14818820984,56.2956,56.3102,55.9746,56.0841,22174.1482
2012-08-10 09:50:00,76.85,77.13,76.84,77.13,12871.822606814494,56.0695,56.2738,56.0622,56.2738,12871.8226
2012-08-10 10:00:00,77.12,77.29,77.07,77.18,17522.98539751217,56.2665,56.3905,56.23,56.3102,17522.9854
2012-08-10 10:10:00,77.24,77.39,77.15,77.2,26284.478096268253,56.354,56.4635,56.2884,56.3248,26284.4781
2012-08-10 10:20:00,77.18,77.31,77.15,77.2,14277.98810167658,56.3102,56.4051,56.2884,56.3248,14277.9881
2012-08-10 10:30:00,77.22,77.34,77.22,77.22,22714.981070849102,56.3394,56.427,56.3394,56.3394,22714.9811
2012-08-10 10:40:00,77.23,77.29,77.17,77.17,13088.1557598702,56.3467,56.3905,56.3029,56.3029,13088.1558
2012-08-10 10:50:00,77.17,77.2,77.09,77.15,21416.98215251488,56.3029,56.3248,56.2446,56.2884,21416.9822
2012-08-10 11:00:00,77.2,77.23,77.04,77.19,15143.320713899404,56.3248,56.3467,56.2081,56.3175,15143.3207
2012-08-10 11:10:00,77.2,77.28,77.2,77.27,6381.828015143321,56.3248,56.3832,56.3248,56.3759,6381.828
2012-08-10 11:20:00,77.27,77.49,77.22,77.48,40454.29962141698,56.3759,56.5364,56.3394,56.5291,40454.2996
2012-08-10 11:30:00,77.45,77.49,77.35,77.38,12114.656571119524,56.5072,56.5364,56.4343,56.4562,12114.6566
2012-08-10 11:40:00,77.41,77.44,77.33,77.35,9194.159004867495,56.478,56.4999,56.4197,56.4343,9194.159
2012-08-10 11:50:00,77.35,77.43,77.33,77.33,7679.826933477555,56.4343,56.4926,56.4197,56.4197,7679.8269
2012-08-10 12:00:00,77.32,77.4,77.32,77.34,12655.489453758788,56.4124,56.4707,56.4124,56.427,12655.4895
2012-08-10 12:10:00,77.34,77.38,77.31,77.37,7787.993510005408,56.427,56.4562,56.4051,56.4489,7787.9935
2012-08-10 12:20:00,77.37,77.37,77.28,77.33,5083.829096809086,56.4489,56.4489,56.3832,56.4197,5083.8291
2012-08-10 12:30:00,77.32,77.33,77.25,77.32,4975.662520281233,56.4124,56.4197,56.3613,56.4124,4975.6625
2012-08-10 12:40:00,77.33,77.34,77.27,77.3,22606.814494321254,56.4197,56.427,56.3759,56.3978,22606.8145
2012-08-10 12:50:00,77.29,77.33,77.23,77.3,18388.31800973499,56.3905,56.4197,56.3467,56.3978,18388.318
2012-08-10 13:00:00,77.3,77.3,77.21,77.21,11141.157382368849,56.3978,56.3978,56.3321,56.3321,11141.1574
2012-08-10 13:10:00,77.2,77.2,77.16,77.2,4759.329367225527,56.3248,56.3248,56.2956,56.3248,4759.3294
2012-08-10 13:20:00,77.21,77.24,77.19,77.21,4975.662520281233,56.3321,56.354,56.3175,56.3321,4975.6625
2012-08-10 13:30:00,77.22,77.27,77.22,77.27,3353.16387236344,56.3394,56.3759,56.3394,56.3759,3353.1639
2012-08-10 13:40:00,77.29,77.35,77.27,77.31,20118.98323418064,56.3905,56.4343,56.3759,56.4051,20118.9832
2012-08-10 13:50:00,77.3,77.3,77.24,77.25,12979.989183342346,56.3978,56.3978,56.354,56.3613,12979.9892
2012-08-10 14:00:00,77.26,77.28,77.2,77.2,28880.475932936723,56.3686,56.3832,56.3248,56.3248,28880.4759
2012-08-10 14:10:00,77.21,77.25,77.15,77.2,14061.654948620877,56.3321,56.3613,56.2884,56.3248,14061.6549
2012-08-10 14:20:00,77.21,77.24,77.2,77.24,6165.494862087615,56.3321,56.354,56.3248,56.354,6165.4949
2012-08-10 14:30:00,77.23,77.29,77.23,77.24,18063.81828015144,56.3467,56.3905,56.3467,56.354,18063.8183
2012-08-10 14:40:00,77.24,77.26,77.14,77.15,18063.81828015144,56.354,56.3686,56.2811,56.2884,18063.8183
2012-08-10 14:50:00,77.15,77.27,77.1,77.23,21633.315305570577,56.2884,56.3759,56.2519,56.3467,21633.3153
2012-08-10 15:00:00,77.23,77.29,77.18,77.22,21525.148729042725,56.3467,56.3905,56.3102,56.3394,21525.1487
2012-08-10 15:10:00,77.22,77.23,77.18,77.2,26500.81124932396,56.3394,56.3467,56.3102,56.3248,26500.8112
2012-08-10 15:20:00,77.2,77.3,77.2,77.28,21416.98215251488,56.3248,56.3978,56.3248,56.3832,21416.9822
2012-08-10 15:30:00,77.28,77.28,77.14,77.15,52244.45646295295,56.3832,56.3832,56.2811,56.2884,52244.4565
2012-08-10 15:40:00,77.16,77.4,77.15,77.38,41535.96538669551,56.2956,56.4707,56.2884,56.4562,41535.9654
2012-08-10 15:50:00,77.39,77.45,77.36,77.4,57760.951865873445,56.4635,56.5072,56.4416,56.4707,57760.9519
2012-08-13 09:30:00,77.27,77.38,77.21,77.35,21308.81557598702,56.3759,56.4562,56.3321,56.4343,21308.8156
2012-08-13 09:40:00,77.37,77.42,77.26,77.34,11573.82368848026,56.4489,56.4853,56.3686,56.427,11573.8237
2012-08-13 09:50:00,77.34,77.43,77.27,77.27,19469.98377501352,56.427,56.4926,56.3759,56.3759,19469.9838
2012-08-13 10:00:00,77.33,77.33,77.12,77.17,5516.495402920497,56.4197,56.4197,56.2665,56.3029,5516.4954
2012-08-13 10:10:00,77.16,77.16,77.02,77.07,6057.328285559762,56.2956,56.2956,56.1935,56.23,6057.3283
2012-08-13 10:20:00,77.08,77.09,76.89,76.96,8004.326663061114,56.2373,56.2446,56.0987,56.1497,8004.3267
2012-08-13 10:30:00,76.95,76.95,76.82,76.93,5840.995132504056,56.1424,56.1424,56.0476,56.1278,5840.9951
2012-08-13 10:40:00,76.96,77.08,76.9,77.08,6489.994591671173,56.1497,56.2373,56.106,56.2373,6489.9946
2012-08-13 10:50:00,77.08,77.08,76.88,76.88,12547.322877230936,56.2373,56.2373,56.0914,56.0914,12547.3229
2012-08-13 11:00:00,76.89,76.94,76.76,76.79,4326.663061114115,56.0987,56.1351,56.0038,56.0257,4326.6631
2012-08-13 11:10:00,76.79,76.87,76.78,76.83,5300.162249864791,56.0257,56.0841,56.0184,56.0549,5300.1622
2012-08-13 11:20:00,76.82,76.94,76.81,76.91,11465.657111952409,56.0476,56.1351,56.0403,56.1132,11465.6571
2012-08-13 11:30:00,76.89,76.97,76.87,76.93,3028.664142779881,56.0987,56.157,56.0841,56.1278,3028.6641
2012-08-13 11:40:00,76.91,76.97,76.89,76.93,8004.326663061114,56.1132,56.157,56.0987,56.1278,8004.3267
2012-08-13 11:50:00,76.92,76.99,76.9,76.93,6273.661438615468,56.1205,56.1716,56.106,56.1278,6273.6614
2012-08-13 12:00:00,76.91,76.96,76.84,76.86,8112.493239588966,56.1132,56.1497,56.0622,56.0768,8112.4932
2012-08-13 12:10:00,76.85,76.98,76.85,76.93,7571.660356949702,56.0695,56.1643,56.0695,56.1278,7571.6604
2012-08-13 12:20:00,76.95,76.99,76.94,76.96,11032.990805840996,56.1424,56.1716,56.1351,56.1497,11032.9908
2012-08-13 12:30:00,76.96,77.01,76.95,77.01,6706.327744726879,56.1497,56.1862,56.1424,56.1862,6706.3277
2012-08-13 12:40:00,76.98,77.07,76.97,77.07,5840.995132504056,56.1643,56.23,56.157,56.23,5840.9951
2012-08-13 12:50:00,77.08,77.1,77.04,77.05,7355.327203893997,56.2373,56.2519,56.2081,56.2154,7355.3272
2012-08-13 13:00:00,77.1,77.1,77.02,77.02,15792.320173066522,56.2519,56.2519,56.1935,56.1935,15792.3202
2012-08-13 13:10:00,77.02,77.04,76.94,76.94,5191.995673336939,56.1935,56.2081,56.1351,56.1351,5191.9957
2012-08-13 13:20:00,76.93,76.96,76.88,76.89,2812.330989724175,56.1278,56.1497,56.0914,56.0987,2812.331
2012-08-13 13:30:00,76.86,76.88,76.83,76.85,4542.9962141698215,56.0768,56.0914,56.0549,56.0695,4542.9962
2012-08-13 13:40:00,76.85,76.96,76.85,76.95,5516.495402920497,56.0695,56.1497,56.0695,56.1424,5516.4954
2012-08-13 13:50:00,76.96,76.98,76.91,76.92,3028.664142779881,56.1497,56.1643,56.1132,56.1205,3028.6641
2012-08-13 14:00:00,76.96,76.96,76.89,76.9,3785.830178474851,56.1497,56.1497,56.0987,56.106,3785.8302
2012-08-13 14:10:00,76.9,77.02,76.88,77.0,8220.65981611682,56.106,56.1935,56.0914,56.1789,8220.6598
2012-08-13 14:20:00,77.04,77.14,77.02,77.11,10167.658193618172,56.2081,56.2811,56.1935,56.2592,10167.6582
2012-08-13 14:30:00,77.12,77.13,77.08,77.1,3353.16387236344,56.2665,56.2738,56.2373,56.2519,3353.1639
2012-08-13 14:40:00,77.11,77.19,77.11,77.18,8436.992969172525,56.2592,56.3175,56.2592,56.3102,8436.993
2012-08-13 14:50:00,77.2,77.34,77.2,77.28,10275.824770146024,56.3248,56.427,56.3248,56.3832,10275.8248
2012-08-13 15:00:00,77.27,77.27,77.18,77.2,15035.154137371552,56.3759,56.3759,56.3102,56.3248,15035.1541
2012-08-13 15:10:00,77.2,77.24,77.19,77.2,7355.327203893997,56.3248,56.354,56.3175,56.3248,7355.3272
2012-08-13 15:20:00,77.2,77.23,77.15,77.15,10708.491076257436,56.3248,56.3467,56.2884,56.2884,10708.4911
2012-08-13 15:30:00,77.16,77.26,77.14,77.22,10924.824229313142,56.2956,56.3686,56.2811,56.3394,10924.8242
2012-08-13 15:40:00,77.23,77.32,77.21,77.27,26068.14494321255,56.3467,56.4124,56.3321,56.3759,26068.1449
2012-08-13 15:50:00,77.27,77.33,77.22,77.33,40129.79989183342,56.3759,56.4197,56.3394,56.4197,40129.7999
2012-08-14 09:30:00,77.42,77.93,77.22,77.55,144618.71281773932,56.4853,56.8574,56.3394,56.5802,144618.7128
2012-08-14 09:40:00,77.54,77.54,77.3,77.45,44131.96322336398,56.5729,56.5729,56.3978,56.5072,44131.9632
2012-08-14 09:50:00,77.45,77.45,77.12,77.16,46295.29475392104,56.5072,56.5072,56.2665,56.2956,46295.2948
2012-08-14 10:00:00,77.14,77.19,77.04,77.09,17631.15197404002,56.2811,56.3175,56.2081,56.2446,17631.152
2012-08-14 10:10:00,77.09,77.27,77.09,77.11,11681.990265008111,56.2446,56.3759,56.2446,56.2592,11681.9903
2012-08-14 10:20:00,77.14,77.14,76.96,77.08,5949.161709031909,56.2811,56.2811,56.1497,56.2373,5949.1617
2012-08-14 10:30:00,77.04,77.08,77.02,77.06,8112.493239588966,56.2081,56.2373,56.1935,56.2227,8112.4932
2012-08-14 10:40:00,77.05,77.06,76.99,77.01,8761.492698756085,56.2154,56.2227,56.1716,56.1862,8761.4927
2012-08-14 10:50:00,77.04,77.08,76.95,76.96,5624.66197944835,56.2081,56.2373,56.1424,56.1497,5624.662
2012-08-14 11:00:00,76.96,77.0,76.92,76.96,11249.3239588967,56.1497,56.1789,56.1205,56.1497,11249.324
2012-08-14 11:10:00,76.98,77.09,76.96,77.08,31043.80746349378,56.1643,56.2446,56.1497,56.2373,31043.8075
2012-08-14 11:20:00,77.04,77.1,77.0,77.08,4326.663061114115,56.2081,56.2519,56.1789,56.2373,4326.6631
2012-08-14 11:30:00,77.08,77.19,77.08,77.19,26392.644672796105,56.2373,56.3175,56.2373,56.3175,26392.6447
2012-08-14 11:40:00,77.19,77.33,77.18,77.33,8545.159545700379,56.3175,56.4197,56.3102,56.4197,8545.1595
2012-08-14 11:50:00,77.33,77.35,77.24,77.27,7571.660356949702,56.4197,56.4343,56.354,56.3759,7571.6604
2012-08-14 12:00:00,77.28,77.31,77.24,77.29,5949.161709031909,56.3832,56.4051,56.354,56.3905,5949.1617
2012-08-14 12:10:00,77.29,77.32,77.22,77.26,7463.49378042185,56.3905,56.4124,56.3394,56.3686,7463.4938
2012-08-14 12:20:00,77.25,77.3,77.21,77.3,16657.652785289345,56.3613,56.3978,56.3321,56.3978,16657.6528
2012-08-14 12:30:00,77.32,77.38,77.15,77.16,8004.326663061114,56.4124,56.4562,56.2884,56.2956,8004.3267
2012-08-14 12:40:00,77.14,77.14,77.03,77.14,7463.49378042185,56.2811,56.2811,56.2008,56.2811,7463.4938
2012-08-14 12:50:00,77.17,77.23,77.15,77.23,5949.161709031909,56.3029,56.3467,56.2884,56.3467,5949.1617
2012-08-14 13:00:00,77.22,77.26,77.19,77.2,4218.496484586262,56.3394,56.3686,56.3175,56.3248,4218.4965
2012-08-14 13:10:00,77.17,77.17,77.09,77.12,2812.330989724175,56.3029,56.3029,56.2446,56.2665,2812.331
2012-08-14 13:20:00,77.11,77.17,77.07,77.1,6814.494321254732,56.2592,56.3029,56.23,56.2519,6814.4943
2012-08-14 13:30:00,77.13,77.16,77.09,77.1,11249.3239588967,56.2738,56.2956,56.2446,56.2519,11249.324
2012-08-14 13:40:00,77.08,77.21,77.08,77.19,5083.829096809086,56.2373,56.3321,56.2373,56.3175,5083.8291
2012-08-14 13:50:00,77.2,77.24,77.17,77.19,5516.495402920497,56.3248,56.354,56.3029,56.3175,5516.4954
2012-08-14 14:00:00,77.23,77.26,77.19,77.24,58626.28447809627,56.3467,56.3686,56.3175,56.354,58626.2845
2012-08-14 14:10:00,77.24,77.27,77.15,77.15,110978.90751757708,56.354,56.3759,56.2884,56.2884,110978.9075
2012-08-14 14:20:00,77.14,77.21,77.13,77.2,21416.98215251488,56.2811,56.3321,56.2738,56.3248,21416.9822
2012-08-14 14:30:00,77.21,77.25,77.11,77.2,40129.79989183342,56.3321,56.3613,56.2592,56.3248,40129.7999
2012-08-14 14:40:00,77.2,77.26,77.19,77.2,18712.81773931855,56.3248,56.3686,56.3175,56.3248,18712.8177
2012-08-14 14:50:00,77.2,77.29,77.14,77.26,18929.15089237425,56.3248,56.3905,56.2811,56.3686,18929.1509
2012-08-14 15:00:00,77.26,77.34,77.25,77.32,25527.312060573284,56.3686,56.427,56.3613,56.4124,25527.3121
2012-08-14 15:10:00,77.32,77.35,77.2,77.34,13845.32179556517,56.4124,56.4343,56.3248,56.427,13845.3218
2012-08-14 15:20:00,77.34,77.39,77.24,77.24,20659.8161168199,56.427,56.4635,56.354,56.354,20659.8161
2012-08-14 15:30:00,77.25,77.25,77.08,77.14,23472.14710654408,56.3613,56.3613,56.2373,56.2811,23472.1471
2012-08-14 15:40:00,77.15,77.2,77.08,77.17,36668.46944294213,56.2884,56.3248,56.2373,56.3029,36668.4694
2012-08-14 15:50:00,77.17,77.21,76.98,77.18,59924.2833964305,56.3029,56.3321,56.1643,56.3102,59924.2834
2012-08-15 09:30:00,77.06,77.17,76.83,77.12,22174.14818820984,56.2227,56.3029,56.0549,56.2665,22174.1482
2012-08-15 09:40:00,77.1,77.3,77.06,77.22,21849.648458626285,56.2519,56.3978,56.2227,56.3394,21849.6485
2012-08-15 09:50:00,77.3,77.33,77.22,77.27,4867.49594375338,56.3978,56.4197,56.3394,56.3759,4867.4959
2012-08-15 10:00:00,77.23,77.31,77.17,77.3,12222.823147647376,56.3467,56.4051,56.3029,56.3978,12222.8231
2012-08-15 10:10:00,77.25,77.25,77.11,77.11,11790.156841535963,56.3613,56.3613,56.2592,56.2592,11790.1568
2012-08-15 10:20:00,77.12,77.22,77.08,77.18,6598.161168199026,56.2665,56.3394,56.2373,56.3102,6598.1612
2012-08-15 10:30:00,77.19,77.22,77.15,77.2,8328.826392644673,56.3175,56.3394,56.2884,56.3248,8328.8264
2012-08-15 10:40:00,77.2,77.27,77.1,77.18,15251.487290427258,56.3248,56.3759,56.2519,56.3102,15251.4873
2012-08-15 10:50:00,77.19,77.37,77.19,77.29,36019.469983775016,56.3175,56.4489,56.3175,56.3905,36019.47
2012-08-15 11:00:00,77.31,77.31,77.1,77.23,13520.82206598161,56.4051,56.4051,56.2519,56.3467,13520.8221
2012-08-15 11:10:00,77.28,77.36,77.27,77.34,5191.995673336939,56.3832,56.4416,56.3759,56.427,5191.9957
2012-08-15 11:20:00,77.34,77.34,77.2,77.2,7138.994050838291,56.427,56.427,56.3248,56.3248,7138.9941
2012-08-15 11:30:00,77.22,77.28,77.2,77.28,6814.494321254732,56.3394,56.3832,56.3248,56.3832,6814.4943
2012-08-15 11:40:00,77.29,77.33,77.27,77.33,10708.491076257436,56.3905,56.4197,56.3759,56.4197,10708.4911
2012-08-15 11:50:00,77.35,77.42,77.3,77.34,10816.657652785289,56.4343,56.4853,56.3978,56.427,10816.6577
2012-08-15 12:00:00,77.37,77.39,77.33,77.33,3569.4970254191453,56.4489,56.4635,56.4197,56.4197,3569.497
2012-08-15 12:10:00,77.33,77.41,77.3,77.37,36019.469983775016,56.4197,56.478,56.3978,56.4489,36019.47
2012-08-15 12:20:00,77.35,77.42,77.34,77.39,3785.830178474851,56.4343,56.4853,56.427,56.4635,3785.8302
2012-08-15 12:30:00,77.41,77.41,77.29,77.29,30719.30773391022,56.478,56.478,56.3905,56.3905,30719.3077
2012-08-15 12:40:00,77.31,77.32,77.28,77.28,10708.491076257436,56.4051,56.4124,56.3832,56.3832,10708.4911
2012-08-15 12:50:00,77.27,77.31,77.21,77.21,15143.320713899404,56.3759,56.4051,56.3321,56.3321,15143.3207
2012-08-15 13:00:00,77.21,77.24,77.16,77.24,5840.995132504056,56.3321,56.354,56.2956,56.354,5840.9951
2012-08-15 13:10:00,77.24,77.33,77.24,77.32,5516.495402920497,56.354,56.4197,56.354,56.4124,5516.4954
2012-08-15 13:20:00,77.32,77.33,77.25,77.33,4434.8296376419685,56.4124,56.4197,56.3613,56.4197,4434.8296
2012-08-15 13:30:00,77.33,77.33,77.28,77.31,5949.161709031909,56.4197,56.4197,56.3832,56.4051,5949.1617
2012-08-15 13:40:00,77.31,77.35,77.29,77.33,35803.136830719304,56.4051,56.4343,56.3905,56.4197,35803.1368
2012-08-15 13:50:00,77.33,77.33,77.24,77.24,8112.493239588966,56.4197,56.4197,56.354,56.354,8112.4932
2012-08-15 14:00:00,77.24,77.28,77.18,77.26,10492.15792320173,56.354,56.3832,56.3102,56.3686,10492.1579
2012-08-15 14:10:00,77.26,77.35,77.26,77.32,5516.495402920497,56.3686,56.4343,56.3686,56.4124,5516.4954
2012-08-15 14:20:00,77.34,77.42,77.28,77.41,11465.657111952409,56.427,56.4853,56.3832,56.478,11465.6571
2012-08-15 14:30:00,77.42,77.45,77.33,77.4,30502.97458085452,56.4853,56.5072,56.4197,56.4707,30502.9746
2012-08-15 14:40:00,77.4,77.46,77.39,77.45,13088.1557598702,56.4707,56.5145,56.4635,56.5072,13088.1558
2012-08-15 14:50:00,77.45,77.56,77.45,77.48,6165.494862087615,56.5072,56.5875,56.5072,56.5291,6165.4949
2012-08-15 15:00:00,77.49,77.5,77.41,77.43,20010.816657652784,56.5364,56.5437,56.478,56.4926,20010.8167
2012-08-15 15:10:00,77.43,77.44,77.34,77.37,15792.320173066522,56.4926,56.4999,56.427,56.4489,15792.3202
2012-08-15 15:20:00,77.38,77.38,77.26,77.29,12006.489994591671,56.4562,56.4562,56.3686,56.3905,12006.49
2012-08-15 15:30:00,77.28,77.31,77.2,77.2,18063.81828015144,56.3832,56.4051,56.3248,56.3248,18063.8183
2012-08-15 15:40:00,77.2,77.26,77.18,77.23,53326.12222823148,56.3248,56.3686,56.3102,56.3467,53326.1222
2012-08-15 15:50:00,77.24,77.32,77.23,77.26,77879.93510005408,56.354,56.4124,56.3467,56.3686,77879.9351
2012-08-16 09:30:00,77.55,77.59,77.32,77.47,43158.4640346133,56.5802,56.6094,56.4124,56.5218,43158.464
2012-08-16 09:40:00,77.47,77.52,77.45,77.47,29204.97566252028,56.5218,56.5583,56.5072,56.5218,29204.9757
2012-08-16 09:50:00,77.49,77.6,77.46,77.57,36235.80313683072,56.5364,56.6167,56.5145,56.5948,36235.8031
2012-08-16 10:00:00,77.61,77.65,77.51,77.59,29096.809085992427,56.624,56.6531,56.551,56.6094,29096.8091
2012-08-16 10:10:00,77.57,77.63,77.53,77.54,22174.14818820984,56.5948,56.6386,56.5656,56.5729,22174.1482
2012-08-16 10:20:00,77.59,77.7,77.59,77.7,13953.488372093025,56.6094,56.6896,56.6094,56.6896,13953.4884
2012-08-16 10:30:00,77.71,77.82,77.68,77.81,20335.316387236344,56.6969,56.7772,56.675,56.7699,20335.3164
2012-08-16 10:40:00,77.8,77.82,77.73,77.81,18712.81773931855,56.7626,56.7772,56.7115,56.7699,18712.8177
2012-08-16 10:50:00,77.83,77.86,77.79,77.82,29529.47539210384,56.7845,56.8064,56.7553,56.7772,29529.4754
2012-08-16 11:00:00,77.84,77.91,77.84,77.86,11141.157382368849,56.7918,56.8428,56.7918,56.8064,11141.1574
2012-08-16 11:10:00,77.88,77.94,77.82,77.9,16549.486208761493,56.821,56.8647,56.7772,56.8355,16549.4862
2012-08-16 11:20:00,77.9,77.92,77.85,77.88,18280.15143320714,56.8355,56.8501,56.7991,56.821,18280.1514
2012-08-16 11:30:00,77.87,77.95,77.87,77.94,3136.830719307734,56.8137,56.872,56.8137,56.8647,3136.8307
2012-08-16 11:40:00,77.95,77.98,77.9,77.93,18712.81773931855,56.872,56.8939,56.8355,56.8574,18712.8177
2012-08-16 11:50:00,77.92,77.97,77.86,77.86,20551.64954029205,56.8501,56.8866,56.8064,56.8064,20551.6495
2012-08-16 12:00:00,77.86,77.94,77.8,77.93,18929.15089237425,56.8064,56.8647,56.7626,56.8574,18929.1509
2012-08-16 12:10:00,77.94,77.96,77.89,77.9,7463.49378042185,56.8647,56.8793,56.8283,56.8355,7463.4938
2012-08-16 12:20:00,77.93,77.95,77.9,77.9,3785.830178474851,56.8574,56.872,56.8355,56.8355,3785.8302
2012-08-16 12:30:00,77.93,77.94,77.83,77.94,4002.163331530557,56.8574,56.8647,56.7845,56.8647,4002.1633
2012-08-16 12:40:00,77.95,78.01,77.94,77.99,8761.492698756085,56.872,56.9158,56.8647,56.9012,8761.4927
2012-08-16 12:50:00,78.0,78.07,77.99,78.06,6706.327744726879,56.9085,56.9596,56.9012,56.9523,6706.3277
2012-08-16 13:00:00,78.06,78.06,78.0,78.01,6706.327744726879,56.9523,56.9523,56.9085,56.9158,6706.3277
2012-08-16 13:10:00,78.02,78.1,78.0,78.07,21741.48188209843,56.9231,56.9815,56.9085,56.9596,21741.4819
2012-08-16 13:20:00,78.1,78.11,78.07,78.11,5516.495402920497,56.9815,56.9888,56.9596,56.9888,5516.4954
2012-08-16 13:30:00,78.11,78.16,78.1,78.16,9194.159004867495,56.9888,57.0252,56.9815,57.0252,9194.159
2012-08-16 13:40:00,78.16,78.16,78.06,78.13,8112.493239588966,57.0252,57.0252,56.9523,57.0034,8112.4932
2012-08-16 13:50:00,78.12,78.13,78.05,78.13,28231.47647376961,56.9961,57.0034,56.945,57.0034,28231.4765
2012-08-16 14:00:00,78.1,78.24,78.1,78.24,16873.98593834505,56.9815,57.0836,56.9815,57.0836,16873.9859
2012-08-16 14:10:00,78.23,78.24,78.18,78.22,12655.489453758788,57.0763,57.0836,57.0398,57.069,12655.4895
2012-08-16 14:20:00,78.21,78.22,78.18,78.21,19686.316928069227,57.0617,57.069,57.0398,57.0617,19686.3169
2012-08-16 14:30:00,78.22,78.31,78.22,78.3,23472.14710654408,57.069,57.1347,57.069,57.1274,23472.1471
2012-08-16 14:40:00,78.28,78.35,78.27,78.34,15684.153596538668,57.1128,57.1639,57.1055,57.1566,15684.1536
2012-08-16 14:50:00,78.34,78.39,78.33,78.39,13737.155219037317,57.1566,57.193,57.1493,57.193,13737.1552
2012-08-16 15:00:00,78.37,78.39,78.31,78.37,14169.821525148727,57.1785,57.193,57.1347,57.1785,14169.8215
2012-08-16 15:10:00,78.37,78.39,78.34,78.36,21525.148729042725,57.1785,57.193,57.1566,57.1712,21525.1487
2012-08-16 15:20:00,78.37,78.43,78.34,78.38,26068.14494321255,57.1785,57.2222,57.1566,57.1858,26068.1449
2012-08-16 15:30:00,78.38,78.4,78.28,78.31,28880.475932936723,57.1858,57.2003,57.1128,57.1347,28880.4759
2012-08-16 15:40:00,78.31,78.35,78.23,78.31,30827.474310438072,57.1347,57.1639,57.0763,57.1347,30827.4743
2012-08-16 15:50:00,78.3,78.31,78.19,78.28,54624.12114656571,57.1274,57.1347,57.0471,57.1128,54624.1211
2012-08-17 09:30:00,78.53,78.74,78.04,78.16,157490.53542455382,57.2952,57.4484,56.9377,57.0252,157490.5354
2012-08-17 09:40:00,78.14,78.19,77.98,78.12,25743.645213628988,57.0107,57.0471,56.8939,56.9961,25743.6452
2012-08-17 09:50:00,78.12,78.26,78.09,78.26,36235.80313683072,56.9961,57.0982,56.9742,57.0982,36235.8031
2012-08-17 10:00:00,78.26,78.33,78.12,78.29,41968.63169280692,57.0982,57.1493,56.9961,57.1201,41968.6317
2012-08-17 10:10:00,78.31,78.31,78.18,78.18,33098.972417522986,57.1347,57.1347,57.0398,57.0398,33098.9724
2012-08-17 10:20:00,78.18,78.19,78.12,78.13,22498.6479177934,57.0398,57.0471,56.9961,57.0034,22498.6479
2012-08-17 10:30:00,78.12,78.19,78.06,78.17,33856.13845321796,56.9961,57.0471,56.9523,57.0325,33856.1385
2012-08-17 10:40:00,78.18,78.18,78.09,78.09,20443.4829637642,57.0398,57.0398,56.9742,56.9742,20443.483
2012-08-17 10:50:00,78.1,78.14,78.04,78.13,27474.31043807464,56.9815,57.0107,56.9377,57.0034,27474.3104
2012-08-17 11:00:00,78.13,78.24,78.11,78.21,17847.485127095726,57.0034,57.0836,56.9888,57.0617,17847.4851
2012-08-17 11:10:00,78.2,78.21,78.15,78.15,12871.822606814494,57.0544,57.0617,57.0179,57.0179,12871.8226
2012-08-17 11:20:00,78.17,78.35,78.17,78.3,14818.820984315846,57.0325,57.1639,57.0325,57.1274,14818.821
2012-08-17 11:30:00,78.3,78.44,78.26,78.43,12006.489994591671,57.1274,57.2295,57.0982,57.2222,12006.49
2012-08-17 11:40:00,78.43,78.47,78.3,78.33,11141.157382368849,57.2222,57.2514,57.1274,57.1493,11141.1574
2012-08-17 11:50:00,78.36,78.38,78.32,78.35,12222.823147647376,57.1712,57.1858,57.142,57.1639,12222.8231
2012-08-17 12:00:00,78.37,78.38,78.33,78.36,4002.163331530557,57.1785,57.1858,57.1493,57.1712,4002.1633
2012-08-17 12:10:00,78.36,78.36,78.31,78.31,12979.989183342346,57.1712,57.1712,57.1347,57.1347,12979.9892
2012-08-17 12:20:00,78.31,78.38,78.31,78.38,17631.15197404002,57.1347,57.1858,57.1347,57.1858,17631.152
2012-08-17 12:30:00,78.36,78.36,78.26,78.28,8653.32612222823,57.1712,57.1712,57.0982,57.1128,8653.3261
2012-08-17 12:40:00,78.28,78.28,78.18,78.18,55922.12006489994,57.1128,57.1128,57.0398,57.0398,55922.1201
2012-08-17 12:50:00,78.18,78.19,78.06,78.06,15035.154137371552,57.0398,57.0471,56.9523,56.9523,15035.1541
2012-08-17 13:00:00,78.03,78.06,78.01,78.06,9951.325040562466,56.9304,56.9523,56.9158,56.9523,9951.325
2012-08-17 13:10:00,78.03,78.07,78.03,78.07,11357.490535424551,56.9304,56.9596,56.9304,56.9596,11357.4905
2012-08-17 13:20:00,78.07,78.08,78.04,78.06,11898.323418063816,56.9596,56.9669,56.9377,56.9523,11898.3234
2012-08-17 13:30:00,78.06,78.08,78.02,78.04,10059.491617090318,56.9523,56.9669,56.9231,56.9377,10059.4916
2012-08-17 13:40:00,78.02,78.03,77.93,77.93,14386.154678204435,56.9231,56.9304,56.8574,56.8574,14386.1547
2012-08-17 13:50:00,77.93,77.94,77.92,77.93,11141.157382368849,56.8574,56.8647,56.8501,56.8574,11141.1574
2012-08-17 14:00:00,77.93,77.95,77.92,77.94,18063.81828015144,56.8574,56.872,56.8501,56.8647,18063.8183
2012-08-17 14:10:00,77.92,77.94,77.85,77.88,18604.6511627907,56.8501,56.8647,56.7991,56.821,18604.6512
2012-08-17 14:20:00,77.88,77.91,77.84,77.88,18604.6511627907,56.821,56.8428,56.7918,56.821,18604.6512
2012-08-17 14:30:00,77.9,78.01,77.89,77.99,33531.638723634394,56.8355,56.9158,56.8283,56.9012,33531.6387
2012-08-17 14:40:00,78.01,78.04,77.99,78.03,14602.48783126014,56.9158,56.9377,56.9012,56.9304,14602.4878
2012-08-17 14:50:00,78.03,78.06,78.03,78.06,13196.322336398052,56.9304,56.9523,56.9304,56.9523,13196.3223
2012-08-17 15:00:00,78.06,78.09,78.06,78.08,12871.822606814494,56.9523,56.9742,56.9523,56.9669,12871.8226
2012-08-17 15:10:00,78.06,78.07,78.02,78.02,16008.653326122228,56.9523,56.9596,56.9231,56.9231,16008.6533
2012-08-17 15:20:00,78.04,78.06,77.98,77.98,15467.820443482964,56.9377,56.9523,56.8939,56.8939,15467.8204
2012-08-17 15:30:00,77.99,77.99,77.91,77.94,30827.474310438072,56.9012,56.9012,56.8428,56.8647,30827.4743
2012-08-17 15:40:00,77.94,78.04,77.94,78.0,46619.79448350459,56.8647,56.9377,56.8647,56.9085,46619.7945
2012-08-17 15:50:00,78.02,78.09,77.94,78.02,83720.93023255814,56.9231,56.9742,56.8647,56.9231,83720.9302
2012-08-20 09:30:00,77.89,78.18,77.77,77.9,44023.79664683613,56.8283,57.0398,56.7407,56.8355,44023.7966
2012-08-20 09:40:00,77.96,78.07,77.84,77.91,29204.97566252028,56.8793,56.9596,56.7918,56.8428,29204.9757
2012-08-20 09:50:00,77.91,77.94,77.77,77.82,16873.98593834505,56.8428,56.8647,56.7407,56.7772,16873.9859
2012-08-20 10:00:00,77.82,77.84,77.75,77.83,23904.813412655487,56.7772,56.7918,56.7261,56.7845,23904.8134
2012-08-20 10:10:00,77.81,77.9,77.8,77.87,17306.65224445646,56.7699,56.8355,56.7626,56.8137,17306.6522
2012-08-20 10:20:00,77.9,78.02,77.84,77.91,32990.80584099513,56.8355,56.9231,56.7918,56.8428,32990.8058
2012-08-20 10:30:00,77.91,77.94,77.8,77.9,26392.644672796105,56.8428,56.8647,56.7626,56.8355,26392.6447
2012-08-20 10:40:00,77.9,78.11,77.87,78.07,16873.98593834505,56.8355,56.9888,56.8137,56.9596,16873.9859
2012-08-20 10:50:00,78.1,78.13,78.02,78.13,17739.318550567874,56.9815,57.0034,56.9231,57.0034,17739.3186
2012-08-20 11:00:00,78.12,78.13,78.02,78.05,25743.645213628988,56.9961,57.0034,56.9231,56.945,25743.6452
2012-08-20 11:10:00,78.02,78.07,77.97,78.02,14277.98810167658,56.9231,56.9596,56.8866,56.9231,14277.9881
2012-08-20 11:20:00,78.02,78.08,78.0,78.01,12114.656571119524,56.9231,56.9669,56.9085,56.9158,12114.6566
2012-08-20 11:30:00,77.97,78.05,77.97,78.01,20227.14981070849,56.8866,56.945,56.8866,56.9158,20227.1498
2012-08-20 11:40:00,78.03,78.09,78.01,78.02,21849.648458626285,56.9304,56.9742,56.9158,56.9231,21849.6485
2012-08-20 11:50:00,78.02,78.16,78.0,78.06,25094.64575446187,56.9231,57.0252,56.9085,56.9523,25094.6458
2012-08-20 12:00:00,78.04,78.11,78.02,78.04,24337.4797187669,56.9377,56.9888,56.9231,56.9377,24337.4797
2012-08-20 12:10:00,78.06,78.11,78.02,78.03,23904.813412655487,56.9523,56.9888,56.9231,56.9304,23904.8134
2012-08-20 12:20:00,78.03,78.08,78.01,78.01,14386.154678204435,56.9304,56.9669,56.9158,56.9158,14386.1547
2012-08-20 12:30:00,78.03,78.06,77.99,78.03,16333.153055705789,56.9304,56.9523,56.9012,56.9304,16333.1531
2012-08-20 12:40:00,78.0,78.03,77.94,77.96,9085.992428339645,56.9085,56.9304,56.8647,56.8793,9085.9924
2012-08-20 12:50:00,77.96,77.96,77.89,77.91,7247.160627366144,56.8793,56.8793,56.8283,56.8428,7247.1606
2012-08-20 13:00:00,77.91,77.99,77.9,77.94,4759.329367225527,56.8428,56.9012,56.8355,56.8647,4759.3294
2012-08-20 13:10:00,77.93,77.99,77.93,77.94,4326.663061114115,56.8574,56.9012,56.8574,56.8647,4326.6631
2012-08-20 13:20:00,77.92,77.95,77.92,77.94,7463.49378042185,56.8501,56.872,56.8501,56.8647,7463.4938
2012-08-20 13:30:00,77.94,77.94,77.84,77.84,3785.830178474851,56.8647,56.8647,56.7918,56.7918,3785.8302
2012-08-20 13:40:00,77.83,77.94,77.82,77.94,13088.1557598702,56.7845,56.8647,56.7772,56.8647,13088.1558
2012-08-20 13:50:00,77.94,78.01,77.92,78.01,9085.992428339645,56.8647,56.9158,56.8501,56.9158,9085.9924
2012-08-20 14:00:00,78.01,78.17,77.99,78.17,17955.65170362358,56.9158,57.0325,56.9012,57.0325,17955.6517
2012-08-20 14:10:00,78.17,78.24,78.15,78.16,17414.818820984314,57.0325,57.0836,57.0179,57.0252,17414.8188
2012-08-20 14:20:00,78.14,78.15,78.11,78.12,5408.328826392644,57.0107,57.0179,56.9888,56.9961,5408.3288
2012-08-20 14:30:00,78.13,78.2,78.1,78.16,10924.824229313142,57.0034,57.0544,56.9815,57.0252,10924.8242
2012-08-20 14:40:00,78.13,78.16,78.11,78.14,9518.658734451054,57.0034,57.0252,56.9888,57.0107,9518.6587
2012-08-20 14:50:00,78.12,78.14,78.08,78.1,7355.327203893997,56.9961,57.0107,56.9669,56.9815,7355.3272
2012-08-20 15:00:00,78.1,78.18,78.09,78.14,15359.65386695511,56.9815,57.0398,56.9742,57.0107,15359.6539
2012-08-20 15:10:00,78.15,78.19,78.04,78.16,13088.1557598702,57.0179,57.0471,56.9377,57.0252,13088.1558
2012-08-20 15:20:00,78.16,78.18,78.11,78.15,14169.821525148727,57.0252,57.0398,56.9888,57.0179,14169.8215
2012-08-20 15:30:00,78.15,78.21,78.14,78.15,19686.316928069227,57.0179,57.0617,57.0107,57.0179,19686.3169
2012-08-20 15:40:00,78.14,78.2,78.11,78.18,33856.13845321796,57.0107,57.0544,56.9888,57.0398,33856.1385
2012-08-20 15:50:00,78.19,78.19,78.08,78.19,53326.12222823148,57.0471,57.0471,56.9669,57.0471,53326.1222
2012-08-21 09:30:00,78.36,78.43,78.19,78.35,24121.146565711195,57.1712,57.2222,57.0471,57.1639,24121.1466
2012-08-21 09:40:00,78.39,78.42,78.15,78.16,16549.486208761493,57.193,57.2149,57.0179,57.0252,16549.4862
2012-08-21 09:50:00,78.18,78.31,78.08,78.21,23363.980530016222,57.0398,57.1347,56.9669,57.0617,23363.9805
2012-08-21 10:00:00,78.23,78.38,78.23,78.27,13520.82206598161,57.0763,57.1858,57.0763,57.1055,13520.8221
2012-08-21 10:10:00,78.31,78.31,78.15,78.15,9951.325040562466,57.1347,57.1347,57.0179,57.0179,9951.325
2012-08-21 10:20:00,78.15,78.24,78.12,78.24,12439.156300703082,57.0179,57.0836,56.9961,57.0836,12439.1563
2012-08-21 10:30:00,78.25,78.33,78.2,78.29,16441.31963223364,57.0909,57.1493,57.0544,57.1201,16441.3196
2012-08-21 10:40:00,78.29,78.41,78.27,78.35,50621.95781503515,57.1201,57.2076,57.1055,57.1639,50621.9578
2012-08-21 10:50:00,78.37,78.41,78.35,78.4,11790.156841535963,57.1785,57.2076,57.1639,57.2003,11790.1568
2012-08-21 11:00:00,78.4,78.44,78.38,78.4,10275.824770146024,57.2003,57.2295,57.1858,57.2003,10275.8248
2012-08-21 11:10:00,78.41,78.58,78.39,78.53,39156.30070308274,57.2076,57.3317,57.193,57.2952,39156.3007
2012-08-21 11:20:00,78.52,78.52,78.35,78.38,16224.986479177933,57.2879,57.2879,57.1639,57.1858,16224.9865
2012-08-21 11:30:00,78.35,78.4,78.24,78.27,19469.98377501352,57.1639,57.2003,57.0836,57.1055,19469.9838
2012-08-21 11:40:00,78.27,78.31,78.21,78.3,17847.485127095726,57.1055,57.1347,57.0617,57.1274,17847.4851
2012-08-21 11:50:00,78.29,78.41,78.28,78.31,17306.65224445646,57.1201,57.2076,57.1128,57.1347,17306.6522
2012-08-21 12:00:00,78.31,78.31,78.21,78.26,7896.160086533261,57.1347,57.1347,57.0617,57.0982,7896.1601
2012-08-21 12:10:00,78.27,78.31,78.2,78.23,6598.161168199026,57.1055,57.1347,57.0544,57.0763,6598.1612
2012-08-21 12:20:00,78.22,78.23,78.18,78.19,8545.159545700379,57.069,57.0763,57.0398,57.0471,8545.1595
2012-08-21 12:30:00,78.2,78.26,78.14,78.24,18604.6511627907,57.0544,57.0982,57.0107,57.0836,18604.6512
2012-08-21 12:40:00,78.26,78.26,78.16,78.19,6489.994591671173,57.0982,57.0982,57.0252,57.0471,6489.9946
2012-08-21 12:50:00,78.2,78.2,78.15,78.18,7355.327203893997,57.0544,57.0544,57.0179,57.0398,7355.3272
2012-08-21 13:00:00,78.15,78.19,78.13,78.17,9951.325040562466,57.0179,57.0471,57.0034,57.0325,9951.325
2012-08-21 13:10:00,78.16,78.19,78.13,78.19,15143.320713899404,57.0252,57.0471,57.0034,57.0471,15143.3207
2012-08-21 13:20:00,78.18,78.18,78.08,78.09,19037.317468902107,57.0398,57.0398,56.9669,56.9742,19037.3175
2012-08-21 13:30:00,78.13,78.16,78.08,78.16,5408.328826392644,57.0034,57.0252,56.9669,57.0252,5408.3288
2012-08-21 13:40:00,78.15,78.18,78.03,78.03,20767.98269334776,57.0179,57.0398,56.9304,56.9304,20767.9827
2012-08-21 13:50:00,78.03,78.1,78.0,78.06,11465.657111952409,56.9304,56.9815,56.9085,56.9523,11465.6571
2012-08-21 14:00:00,78.1,78.18,78.06,78.11,27582.47701460249,56.9815,57.0398,56.9523,56.9888,27582.477
2012-08-21 14:10:00,78.08,78.1,78.01,78.02,11249.3239588967,56.9669,56.9815,56.9158,56.9231,11249.324
2012-08-21 14:20:00,78.0,78.1,77.94,77.96,11032.990805840996,56.9085,56.9815,56.8647,56.8793,11032.9908
2012-08-21 14:30:00,77.96,77.99,77.84,77.91,17955.65170362358,56.8793,56.9012,56.7918,56.8428,17955.6517
2012-08-21 14:40:00,77.93,78.03,77.89,78.03,31800.97349918875,56.8574,56.9304,56.8283,56.9304,31800.9735
2012-08-21 14:50:00,78.04,78.09,78.01,78.02,11465.657111952409,56.9377,56.9742,56.9158,56.9231,11465.6571
2012-08-21 15:00:00,78.03,78.05,77.89,77.91,21308.81557598702,56.9304,56.945,56.8283,56.8428,21308.8156
2012-08-21 15:10:00,77.92,77.94,77.82,77.85,28664.14277988101,56.8501,56.8647,56.7772,56.7991,28664.1428
2012-08-21 15:20:00,77.83,77.88,77.78,77.85,30502.97458085452,56.7845,56.821,56.748,56.7991,30502.9746
2012-08-21 15:30:00,77.84,77.99,77.81,77.97,34937.80421849649,56.7918,56.9012,56.7699,56.8866,34937.8042
2012-08-21 15:40:00,77.99,78.06,77.96,78.04,45321.79556517036,56.9012,56.9523,56.8793,56.9377,45321.7956
2012-08-21 15:50:00,78.04,78.09,77.98,78.07,67495.9437533802,56.9377,56.9742,56.8939,56.9596,67495.9438
2012-08-22 09:30:00,77.65,77.8,77.4,77.53,49864.79177934018,56.6531,56.7626,56.4707,56.5656,49864.7918
2012-08-22 09:40:00,77.59,77.89,77.51,77.73,14277.98810167658,56.6094,56.8283,56.551,56.7115,14277.9881
2012-08-22 09:50:00,77.79,77.95,77.6,77.68,17955.65170362358,56.7553,56.872,56.6167,56.675,17955.6517
2012-08-22 10:00:00,77.67,77.83,77.61,77.67,18063.81828015144,56.6677,56.7845,56.624,56.6677,18063.8183
2012-08-22 10:10:00,77.68,77.68,77.42,77.51,19902.65008112493,56.675,56.675,56.4853,56.551,19902.6501
2012-08-22 10:20:00,77.51,77.6,77.49,77.57,8869.659275283937,56.551,56.6167,56.5364,56.5948,8869.6593
2012-08-22 10:30:00,77.57,77.66,77.45,77.45,15143.320713899404,56.5948,56.6604,56.5072,56.5072,15143.3207
2012-08-22 10:40:00,77.47,77.47,77.33,77.33,27798.8101676582,56.5218,56.5218,56.4197,56.4197,27798.8102
2012-08-22 10:50:00,77.32,77.43,77.29,77.36,19469.98377501352,56.4124,56.4926,56.3905,56.4416,19469.9838
2012-08-22 11:00:00,77.35,77.51,77.34,77.43,10708.491076257436,56.4343,56.551,56.427,56.4926,10708.4911
2012-08-22 11:10:00,77.44,77.49,77.31,77.31,8869.659275283937,56.4999,56.5364,56.4051,56.4051,8869.6593
2012-08-22 11:20:00,77.31,77.35,77.26,77.34,13196.322336398052,56.4051,56.4343,56.3686,56.427,13196.3223
2012-08-22 11:30:00,77.33,77.35,77.26,77.3,8004.326663061114,56.4197,56.4343,56.3686,56.3978,8004.3267
2012-08-22 11:40:00,77.33,77.37,77.29,77.31,10924.824229313142,56.4197,56.4489,56.3905,56.4051,10924.8242
2012-08-22 11:50:00,77.31,77.42,77.3,77.42,7679.826933477555,56.4051,56.4853,56.3978,56.4853,7679.8269
2012-08-22 12:00:00,77.4,77.45,77.27,77.27,10059.491617090318,56.4707,56.5072,56.3759,56.3759,10059.4916
2012-08-22 12:10:00,77.29,77.34,77.26,77.28,12547.322877230936,56.3905,56.427,56.3686,56.3832,12547.3229
2012-08-22 12:20:00,77.29,77.3,77.2,77.26,21741.48188209843,56.3905,56.3978,56.3248,56.3686,21741.4819
2012-08-22 12:30:00,77.26,77.27,77.1,77.13,12763.656030286642,56.3686,56.3759,56.2519,56.2738,12763.656
2012-08-22 12:40:00,77.13,77.23,77.11,77.19,17631.15197404002,56.2738,56.3467,56.2592,56.3175,17631.152
2012-08-22 12:50:00,77.2,77.22,77.15,77.16,7355.327203893997,56.3248,56.3394,56.2884,56.2956,7355.3272
2012-08-22 13:00:00,77.18,77.25,77.16,77.18,11357.490535424551,56.3102,56.3613,56.2956,56.3102,11357.4905
2012-08-22 13:10:00,77.2,77.27,77.18,77.27,10492.15792320173,56.3248,56.3759,56.3102,56.3759,10492.1579
2012-08-22 13:20:00,77.29,77.39,77.29,77.37,17306.65224445646,56.3905,56.4635,56.3905,56.4489,17306.6522
2012-08-22 13:30:00,77.38,77.38,77.28,77.28,12763.656030286642,56.4562,56.4562,56.3832,56.3832,12763.656
2012-08-22 13:40:00,77.3,77.36,77.28,77.31,8761.492698756085,56.3978,56.4416,56.3832,56.4051,8761.4927
2012-08-22 13:50:00,77.3,77.3,77.13,77.25,11681.990265008111,56.3978,56.3978,56.2738,56.3613,11681.9903
2012-08-22 14:00:00,77.24,77.61,77.21,77.45,27257.97728501893,56.354,56.624,56.3321,56.5072,27257.9773
2012-08-22 14:10:00,77.44,77.62,77.4,77.49,28447.80962682531,56.4999,56.6313,56.4707,56.5364,28447.8096
2012-08-22 14:20:00,77.48,77.64,77.48,77.59,14710.654407787992,56.5291,56.6459,56.5291,56.6094,14710.6544
2012-08-22 14:30:00,77.59,77.81,77.56,77.77,21092.48242293132,56.6094,56.7699,56.5875,56.7407,21092.4824
2012-08-22 14:40:00,77.76,77.93,77.76,77.9,20227.14981070849,56.7334,56.8574,56.7334,56.8355,20227.1498
2012-08-22 14:50:00,77.89,77.99,77.81,77.95,26717.144402379665,56.8283,56.9012,56.7699,56.872,26717.1444
2012-08-22 15:00:00,77.96,77.96,77.86,77.93,16441.31963223364,56.8793,56.8793,56.8064,56.8574,16441.3196
2012-08-22 15:10:00,77.94,78.01,77.82,77.9,25527.312060573284,56.8647,56.9158,56.7772,56.8355,25527.3121
2012-08-22 15:20:00,77.89,78.06,77.87,78.01,39156.30070308274,56.8283,56.9523,56.8137,56.9158,39156.3007
2012-08-22 15:30:00,77.99,78.31,77.98,78.3,58950.78420767983,56.9012,57.1347,56.8939,57.1274,58950.7842
2012-08-22 15:40:00,78.29,78.47,78.29,78.37,91833.4234721471,57.1201,57.2514,57.1201,57.1785,91833.4235
2012-08-22 15:50:00,78.37,78.58,78.33,78.58,192212.0064899946,57.1785,57.3317,57.1493,57.3317,192212.0065
2012-08-23 09:30:00,78.48,78.48,77.71,77.77,22065.98161168199,57.2587,57.2587,56.6969,56.7407,22065.9816
2012-08-23 09:40:00,77.82,77.98,77.77,77.77,13845.32179556517,56.7772,56.8939,56.7407,56.7407,13845.3218
2012-08-23 09:50:00,77.77,77.77,77.41,77.43,23472.14710654408,56.7407,56.7407,56.478,56.4926,23472.1471
2012-08-23 10:00:00,77.45,77.64,77.41,77.59,19253.65062195781,56.5072,56.6459,56.478,56.6094,19253.6506
2012-08-23 10:10:00,77.57,77.63,77.43,77.54,18712.81773931855,56.5948,56.6386,56.4926,56.5729,18712.8177
2012-08-23 10:20:00,77.54,77.68,77.54,77.61,16657.652785289345,56.5729,56.675,56.5729,56.624,16657.6528
2012-08-23 10:30:00,77.61,77.74,77.49,77.59,18063.81828015144,56.624,56.7188,56.5364,56.6094,18063.8183
2012-08-23 10:40:00,77.57,77.66,77.52,77.63,13088.1557598702,56.5948,56.6604,56.5583,56.6386,13088.1558
2012-08-23 10:50:00,77.65,77.71,77.55,77.6,16333.153055705789,56.6531,56.6969,56.5802,56.6167,16333.1531
2012-08-23 11:00:00,77.63,77.63,77.48,77.54,11249.3239588967,56.6386,56.6386,56.5291,56.5729,11249.324
2012-08-23 11:10:00,77.53,77.64,77.49,77.64,11573.82368848026,56.5656,56.6459,56.5364,56.6459,11573.8237
2012-08-23 11:20:00,77.63,77.74,77.58,77.7,7787.993510005408,56.6386,56.7188,56.6021,56.6896,7787.9935
2012-08-23 11:30:00,77.71,77.71,77.57,77.57,7247.160627366144,56.6969,56.6969,56.5948,56.5948,7247.1606
2012-08-23 11:40:00,77.57,77.6,77.52,77.54,9302.32558139535,56.5948,56.6167,56.5583,56.5729,9302.3256
2012-08-23 11:50:00,77.51,77.53,77.45,77.53,12763.656030286642,56.551,56.5656,56.5072,56.5656,12763.656
2012-08-23 12:00:00,77.52,77.53,77.39,77.46,11249.3239588967,56.5583,56.5656,56.4635,56.5145,11249.324
2012-08-23 12:10:00,77.47,77.53,77.43,77.49,10059.491617090318,56.5218,56.5656,56.4926,56.5364,10059.4916
2012-08-23 12:20:00,77.48,77.55,77.45,77.49,7030.8274743104375,56.5291,56.5802,56.5072,56.5364,7030.8275
2012-08-23 12:30:00,77.48,77.52,77.47,77.48,9194.159004867495,56.5291,56.5583,56.5218,56.5291,9194.159
2012-08-23 12:40:00,77.51,77.57,77.47,77.5,8112.493239588966,56.551,56.5948,56.5218,56.5437,8112.4932
2012-08-23 12:50:00,77.5,77.5,77.39,77.42,9194.159004867495,56.5437,56.5437,56.4635,56.4853,9194.159
2012-08-23 13:00:00,77.43,77.43,77.33,77.37,6814.494321254732,56.4926,56.4926,56.4197,56.4489,6814.4943
2012-08-23 13:10:00,77.36,77.43,77.24,77.33,13737.155219037317,56.4416,56.4926,56.354,56.4197,13737.1552
2012-08-23 13:20:00,77.33,77.34,77.19,77.23,7247.160627366144,56.4197,56.427,56.3175,56.3467,7247.1606
2012-08-23 13:30:00,77.2,77.33,77.19,77.22,9734.99188750676,56.3248,56.4197,56.3175,56.3394,9734.9919
2012-08-23 13:40:00,77.21,77.25,77.2,77.23,4867.49594375338,56.3321,56.3613,56.3248,56.3467,4867.4959
2012-08-23 13:50:00,77.23,77.31,77.2,77.29,11032.990805840996,56.3467,56.4051,56.3248,56.3905,11032.9908
2012-08-23 14:00:00,77.3,77.32,77.22,77.3,8220.65981611682,56.3978,56.4124,56.3394,56.3978,8220.6598
2012-08-23 14:10:00,77.3,77.3,77.17,77.18,9951.325040562466,56.3978,56.3978,56.3029,56.3102,9951.325
2012-08-23 14:20:00,77.17,77.19,77.11,77.13,10492.15792320173,56.3029,56.3175,56.2592,56.2738,10492.1579
2012-08-23 14:30:00,77.12,77.16,77.08,77.15,22282.314764737694,56.2665,56.2956,56.2373,56.2884,22282.3148
2012-08-23 14:40:00,77.16,77.41,77.15,77.39,15575.987020010816,56.2956,56.478,56.2884,56.4635,15575.987
2012-08-23 14:50:00,77.4,77.4,77.2,77.2,13520.82206598161,56.4707,56.4707,56.3248,56.3248,13520.8221
2012-08-23 15:00:00,77.21,77.28,77.17,77.28,26068.14494321255,56.3321,56.3832,56.3029,56.3832,26068.1449
2012-08-23 15:10:00,77.29,77.3,77.2,77.22,17090.319091400757,56.3905,56.3978,56.3248,56.3394,17090.3191
2012-08-23 15:20:00,77.23,77.23,77.1,77.16,21308.81557598702,56.3467,56.3467,56.2519,56.2956,21308.8156
2012-08-23 15:30:00,77.16,77.23,77.11,77.17,34937.80421849649,56.2956,56.3467,56.2592,56.3029,34937.8042
2012-08-23 15:40:00,77.19,77.26,77.16,77.22,26825.31097890752,56.3175,56.3686,56.2956,56.3394,26825.311
2012-08-23 15:50:00,77.21,77.25,77.15,77.22,54299.62141698216,56.3321,56.3613,56.2884,56.3394,54299.6214
2012-08-24 09:30:00,77.1,77.1,76.76,76.95,21525.148729042725,56.2519,56.2519,56.0038,56.1424,21525.1487
2012-08-24 09:40:00,76.97,76.98,76.89,76.9,12763.656030286642,56.157,56.1643,56.0987,56.106,12763.656
2012-08-24 09:50:00,76.9,76.98,76.75,76.81,16765.819361817197,56.106,56.1643,55.9965,56.0403,16765.8194
2012-08-24 10:00:00,76.77,76.86,76.75,76.76,21957.815035154137,56.0111,56.0768,55.9965,56.0038,21957.815
2012-08-24 10:10:00,76.76,76.89,76.7,76.73,20659.8161168199,56.0038,56.0987,55.96,55.9819,20659.8161
2012-08-24 10:20:00,76.72,76.78,76.65,76.65,6165.494862087615,55.9746,56.0184,55.9236,55.9236,6165.4949
2012-08-24 10:30:00,76.72,76.93,76.71,76.9,8004.326663061114,55.9746,56.1278,55.9673,56.106,8004.3267
2012-08-24 10:40:00,76.93,77.01,76.88,76.95,7030.8274743104375,56.1278,56.1862,56.0914,56.1424,7030.8275
2012-08-24 10:50:00,76.97,76.98,76.9,76.92,24661.97944835046,56.157,56.1643,56.106,56.1205,24661.9794
2012-08-24 11:00:00,76.94,77.03,76.89,76.9,13953.488372093025,56.1351,56.2008,56.0987,56.106,13953.4884
2012-08-24 11:10:00,76.89,77.2,76.84,77.14,14277.98810167658,56.0987,56.3248,56.0622,56.2811,14277.9881
2012-08-24 11:20:00,77.14,77.19,76.92,76.93,13520.82206598161,56.2811,56.3175,56.1205,56.1278,13520.8221
2012-08-24 11:30:00,76.93,76.99,76.88,76.89,15792.320173066522,56.1278,56.1716,56.0914,56.0987,15792.3202
2012-08-24 11:40:00,76.89,76.89,76.74,76.74,23904.813412655487,56.0987,56.0987,55.9892,55.9892,23904.8134
2012-08-24 11:50:00,76.74,76.77,76.7,76.73,38831.80097349919,55.9892,56.0111,55.96,55.9819,38831.801
2012-08-24 12:00:00,76.73,76.86,76.73,76.84,10383.991346673878,55.9819,56.0768,55.9819,56.0622,10383.9913
2012-08-24 12:10:00,76.87,76.9,76.84,76.86,13953.488372093025,56.0841,56.106,56.0622,56.0768,13953.4884
2012-08-24 12:20:00,76.88,76.88,76.82,76.84,17847.485127095726,56.0914,56.0914,56.0476,56.0622,17847.4851
2012-08-24 12:30:00,76.85,76.88,76.82,76.84,20118.98323418064,56.0695,56.0914,56.0476,56.0622,20118.9832
2012-08-24 12:40:00,76.84,76.89,76.82,76.83,13412.655489453758,56.0622,56.0987,56.0476,56.0549,13412.6555
2012-08-24 12:50:00,76.84,76.89,76.82,76.89,8436.992969172525,56.0622,56.0987,56.0476,56.0987,8436.993
2012-08-24 13:00:00,76.88,76.88,76.84,76.88,3244.9972958355866,56.0914,56.0914,56.0622,56.0914,3244.9973
2012-08-24 13:10:00,76.86,76.86,76.76,76.83,36343.96971335857,56.0768,56.0768,56.0038,56.0549,36343.9697
2012-08-24 13:20:00,76.83,76.84,76.78,76.8,10059.491617090318,56.0549,56.0622,56.0184,56.033,10059.4916
2012-08-24 13:30:00,76.84,76.89,76.82,76.87,4867.49594375338,56.0622,56.0987,56.0476,56.0841,4867.4959
2012-08-24 13:40:00,76.88,77.01,76.86,76.99,10600.324499729582,56.0914,56.1862,56.0768,56.1716,10600.3245
2012-08-24 13:50:00,77.02,77.03,76.94,76.96,6922.660897782585,56.1935,56.2008,56.1351,56.1497,6922.6609
2012-08-24 14:00:00,76.97,76.99,76.9,76.93,11032.990805840996,56.157,56.1716,56.106,56.1278,11032.9908
2012-08-24 14:10:00,76.9,76.96,76.9,76.96,4218.496484586262,56.106,56.1497,56.106,56.1497,4218.4965
2012-08-24 14:20:00,76.96,77.02,76.95,76.97,12006.489994591671,56.1497,56.1935,56.1424,56.157,12006.49
2012-08-24 14:30:00,76.96,76.97,76.79,76.8,10492.15792320173,56.1497,56.157,56.0257,56.033,10492.1579
2012-08-24 14:40:00,76.8,76.84,76.78,76.78,7463.49378042185,56.033,56.0622,56.0184,56.0184,7463.4938
2012-08-24 14:50:00,76.78,76.83,76.77,76.83,11141.157382368849,56.0184,56.0549,56.0111,56.0549,11141.1574
2012-08-24 15:00:00,76.82,76.92,76.82,76.92,12979.989183342346,56.0476,56.1205,56.0476,56.1205,12979.9892
2012-08-24 15:10:00,76.92,76.96,76.88,76.96,15792.320173066522,56.1205,56.1497,56.0914,56.1497,15792.3202
2012-08-24 15:20:00,76.96,77.02,76.92,76.96,10167.658193618172,56.1497,56.1935,56.1205,56.1497,10167.6582
2012-08-24 15:30:00,76.98,77.0,76.93,77.0,9302.32558139535,56.1643,56.1789,56.1278,56.1789,9302.3256
2012-08-24 15:40:00,77.01,77.15,76.97,77.06,26500.81124932396,56.1862,56.2884,56.157,56.2227,26500.8112
2012-08-24 15:50:00,77.06,77.08,76.94,77.04,57977.28501892915,56.2227,56.2373,56.1351,56.2081,57977.285
2012-08-27 09:30:00,77.23,77.39,76.84,76.84,20118.98323418064,56.3467,56.4635,56.0622,56.0622,20118.9832
2012-08-27 09:40:00,76.79,76.84,76.59,76.77,32341.806381828013,56.0257,56.0622,55.8798,56.0111,32341.8064
2012-08-27 09:50:00,76.79,76.84,76.71,76.78,24445.64629529475,56.0257,56.0622,55.9673,56.0184,24445.6463
2012-08-27 10:00:00,76.75,76.89,76.75,76.86,14494.321254732287,55.9965,56.0987,55.9965,56.0768,14494.3213
2012-08-27 10:10:00,76.88,76.95,76.82,76.86,8004.326663061114,56.0914,56.1424,56.0476,56.0768,8004.3267
2012-08-27 10:20:00,76.84,76.84,76.72,76.8,7355.327203893997,56.0622,56.0622,55.9746,56.033,7355.3272
2012-08-27 10:30:00,76.82,76.82,76.71,76.71,5300.162249864791,56.0476,56.0476,55.9673,55.9673,5300.1622
2012-08-27 10:40:00,76.73,76.8,76.72,76.75,8761.492698756085,55.9819,56.033,55.9746,55.9965,8761.4927
2012-08-27 10:50:00,76.75,76.81,76.71,76.74,5300.162249864791,55.9965,56.0403,55.9673,55.9892,5300.1622
2012-08-27 11:00:00,76.77,76.91,76.75,76.87,5408.328826392644,56.0111,56.1132,55.9965,56.0841,5408.3288
2012-08-27 11:10:00,76.94,77.03,76.88,77.01,6922.660897782585,56.1351,56.2008,56.0914,56.1862,6922.6609
2012-08-27 11:20:00,77.02,77.03,76.95,76.96,6706.327744726879,56.1935,56.2008,56.1424,56.1497,6706.3277
2012-08-27 11:30:00,76.97,77.0,76.9,76.93,8436.992969172525,56.157,56.1789,56.106,56.1278,8436.993
2012-08-27 11:40:00,76.9,76.92,76.88,76.9,4759.329367225527,56.106,56.1205,56.0914,56.106,4759.3294
2012-08-27 11:50:00,76.89,76.91,76.84,76.86,6489.994591671173,56.0987,56.1132,56.0622,56.0768,6489.9946
2012-08-27 12:00:00,76.86,76.9,76.84,76.88,12979.989183342346,56.0768,56.106,56.0622,56.0914,12979.9892
2012-08-27 12:10:00,76.88,76.97,76.88,76.91,5840.995132504056,56.0914,56.157,56.0914,56.1132,5840.9951
2012-08-27 12:20:00,76.91,76.91,76.81,76.85,8004.326663061114,56.1132,56.1132,56.0403,56.0695,8004.3267
2012-08-27 12:30:00,76.85,76.9,76.85,76.9,2704.164413196322,56.0695,56.106,56.0695,56.106,2704.1644
2012-08-27 12:40:00,76.92,76.92,76.84,76.85,5624.66197944835,56.1205,56.1205,56.0622,56.0695,5624.662
2012-08-27 12:50:00,76.86,76.87,76.82,76.85,3353.16387236344,56.0768,56.0841,56.0476,56.0695,3353.1639
2012-08-27 13:00:00,76.85,76.85,76.8,76.8,3028.664142779881,56.0695,56.0695,56.033,56.033,3028.6641
2012-08-27 13:10:00,76.82,76.84,76.8,76.83,2055.164954029205,56.0476,56.0622,56.033,56.0549,2055.165
2012-08-27 13:20:00,76.84,76.84,76.8,76.81,6706.327744726879,56.0622,56.0622,56.033,56.0403,6706.3277
2012-08-27 13:30:00,76.8,76.82,76.73,76.74,3244.9972958355866,56.033,56.0476,55.9819,55.9892,3244.9973
2012-08-27 13:40:00,76.73,76.73,76.63,76.65,10275.824770146024,55.9819,55.9819,55.909,55.9236,10275.8248
2012-08-27 13:50:00,76.65,76.7,76.62,76.62,7138.994050838291,55.9236,55.96,55.9017,55.9017,7138.9941
2012-08-27 14:00:00,76.61,76.64,76.59,76.59,5840.995132504056,55.8944,55.9163,55.8798,55.8798,5840.9951
2012-08-27 14:10:00,76.59,76.63,76.51,76.52,27798.8101676582,55.8798,55.909,55.8214,55.8287,27798.8102
2012-08-27 14:20:00,76.55,76.64,76.55,76.64,9626.825310978908,55.8506,55.9163,55.8506,55.9163,9626.8253
2012-08-27 14:30:00,76.61,76.71,76.6,76.7,6489.994591671173,55.8944,55.9673,55.8871,55.96,6489.9946
2012-08-27 14:40:00,76.71,76.71,76.59,76.65,47593.29367225527,55.9673,55.9673,55.8798,55.9236,47593.2937
2012-08-27 14:50:00,76.66,76.67,76.52,76.52,47485.12709572742,55.9308,55.9381,55.8287,55.8287,47485.1271
2012-08-27 15:00:00,76.53,76.63,76.53,76.56,11032.990805840996,55.836,55.909,55.836,55.8579,11032.9908
2012-08-27 15:10:00,76.54,76.55,76.47,76.52,9734.99188750676,55.8433,55.8506,55.7922,55.8287,9734.9919
2012-08-27 15:20:00,76.51,76.51,76.39,76.39,33423.47214710654,55.8214,55.8214,55.7339,55.7339,33423.4721
2012-08-27 15:30:00,76.39,76.48,76.29,76.29,33423.47214710654,55.7339,55.7995,55.6609,55.6609,33423.4721
2012-08-27 15:40:00,76.29,76.33,76.22,76.31,41860.46511627907,55.6609,55.6901,55.6098,55.6755,41860.4651
2012-08-27 15:50:00,76.31,76.33,76.23,76.31,56571.11952406706,55.6755,55.6901,55.6171,55.6755,56571.1195
2012-08-28 09:30:00,76.13,76.21,75.79,75.94,25635.478637101136,55.5442,55.6025,55.2961,55.4055,25635.4786
2012-08-28 09:40:00,75.99,76.13,75.96,76.03,10059.491617090318,55.442,55.5442,55.4201,55.4712,10059.4916
2012-08-28 09:50:00,76.04,76.04,75.83,75.94,17090.319091400757,55.4785,55.4785,55.3253,55.4055,17090.3191
2012-08-28 10:00:00,75.92,76.03,75.85,75.97,13737.155219037317,55.3909,55.4712,55.3399,55.4274,13737.1552
2012-08-28 10:10:00,75.99,76.05,75.86,75.91,26608.977825851813,55.442,55.4858,55.3472,55.3837,26608.9778
2012-08-28 10:20:00,75.98,76.16,75.98,76.12,31151.974040021632,55.4347,55.5661,55.4347,55.5369,31151.974
2012-08-28 10:30:00,76.11,76.18,76.06,76.1,8977.82585181179,55.5296,55.5806,55.4931,55.5223,8977.8259
2012-08-28 10:40:00,76.11,76.14,76.09,76.11,7247.160627366144,55.5296,55.5515,55.515,55.5296,7247.1606
2012-08-28 10:50:00,76.11,76.15,75.96,76.01,13628.988642509465,55.5296,55.5588,55.4201,55.4566,13628.9886
2012-08-28 11:00:00,75.98,76.09,75.98,76.09,28555.97620335316,55.4347,55.515,55.4347,55.515,28555.9762
2012-08-28 11:10:00,76.1,76.1,75.99,76.05,7247.160627366144,55.5223,55.5223,55.442,55.4858,7247.1606
2012-08-28 11:20:00,76.04,76.07,75.98,76.02,25851.81179015684,55.4785,55.5004,55.4347,55.4639,25851.8118
2012-08-28 11:30:00,76.02,76.11,75.98,76.05,17090.319091400757,55.4639,55.5296,55.4347,55.4858,17090.3191
2012-08-28 11:40:00,76.05,76.15,76.0,76.13,10383.991346673878,55.4858,55.5588,55.4493,55.5442,10383.9913
2012-08-28 11:50:00,76.14,76.14,76.04,76.1,8545.159545700379,55.5515,55.5515,55.4785,55.5223,8545.1595
2012-08-28 12:00:00,76.11,76.18,76.08,76.11,17306.65224445646,55.5296,55.5806,55.5077,55.5296,17306.6522
2012-08-28 12:10:00,76.12,76.17,76.1,76.15,13412.655489453758,55.5369,55.5733,55.5223,55.5588,13412.6555
2012-08-28 12:20:00,76.16,76.2,76.14,76.18,15251.487290427258,55.5661,55.5952,55.5515,55.5806,15251.4873
2012-08-28 12:30:00,76.17,76.2,76.13,76.19,10708.491076257436,55.5733,55.5952,55.5442,55.5879,10708.4911
2012-08-28 12:40:00,76.19,76.21,76.14,76.16,3244.9972958355866,55.5879,55.6025,55.5515,55.5661,3244.9973
2012-08-28 12:50:00,76.16,76.17,76.12,76.16,3028.664142779881,55.5661,55.5733,55.5369,55.5661,3028.6641
2012-08-28 13:00:00,76.15,76.17,76.07,76.1,54299.62141698216,55.5588,55.5733,55.5004,55.5223,54299.6214
2012-08-28 13:10:00,76.09,76.13,76.04,76.1,5300.162249864791,55.515,55.5442,55.4785,55.5223,5300.1622
2012-08-28 13:20:00,76.1,76.15,76.05,76.1,12114.656571119524,55.5223,55.5588,55.4858,55.5223,12114.6566
2012-08-28 13:30:00,76.1,76.19,76.1,76.19,7787.993510005408,55.5223,55.5879,55.5223,55.5879,7787.9935
2012-08-28 13:40:00,76.22,76.23,76.17,76.23,6381.828015143321,55.6098,55.6171,55.5733,55.6171,6381.828
2012-08-28 13:50:00,76.23,76.26,76.17,76.22,8653.32612222823,55.6171,55.639,55.5733,55.6098,8653.3261
2012-08-28 14:00:00,76.21,76.23,76.16,76.16,15035.154137371552,55.6025,55.6171,55.5661,55.5661,15035.1541
2012-08-28 14:10:00,76.15,76.21,76.11,76.2,22606.814494321254,55.5588,55.6025,55.5296,55.5952,22606.8145
2012-08-28 14:20:00,76.22,76.32,76.22,76.29,29313.14223904813,55.6098,55.6828,55.6098,55.6609,29313.1422
2012-08-28 14:30:00,76.32,76.34,76.29,76.31,10600.324499729582,55.6828,55.6974,55.6609,55.6755,10600.3245
2012-08-28 14:40:00,76.32,76.36,76.26,76.28,15792.320173066522,55.6828,55.712,55.639,55.6536,15792.3202
2012-08-28 14:50:00,76.29,76.29,76.14,76.17,16224.986479177933,55.6609,55.6609,55.5515,55.5733,16224.9865
2012-08-28 15:00:00,76.18,76.28,76.18,76.26,17522.98539751217,55.5806,55.6536,55.5806,55.639,17522.9854
2012-08-28 15:10:00,76.29,76.37,76.23,76.26,17090.319091400757,55.6609,55.7193,55.6171,55.639,17090.3191
2012-08-28 15:20:00,76.27,76.29,76.17,76.19,13845.32179556517,55.6463,55.6609,55.5733,55.5879,13845.3218
2012-08-28 15:30:00,76.19,76.21,76.12,76.15,19794.48350459708,55.5879,55.6025,55.5369,55.5588,19794.4835
2012-08-28 15:40:00,76.15,76.18,76.1,76.11,27149.81070849108,55.5588,55.5806,55.5223,55.5296,27149.8107
2012-08-28 15:50:00,76.1,76.12,76.02,76.06,50405.62466197945,55.5223,55.5369,55.4639,55.4931,50405.6247
2012-08-29 09:30:00,76.18,76.4,75.91,76.39,123309.89724175227,55.5806,55.7412,55.3837,55.7339,123309.8972
2012-08-29 09:40:00,76.42,76.45,76.22,76.22,47376.960519199565,55.7557,55.7776,55.6098,55.6098,47376.9605
2012-08-29 09:50:00,76.23,76.23,75.98,75.98,12222.823147647376,55.6171,55.6171,55.4347,55.4347,12222.8231
2012-08-29 10:00:00,76.05,76.1,75.96,75.99,34072.47160627366,55.4858,55.5223,55.4201,55.442,34072.4716
2012-08-29 10:10:00,75.99,76.17,75.99,76.06,17847.485127095726,55.442,55.5733,55.442,55.4931,17847.4851
2012-08-29 10:20:00,76.08,76.1,75.99,76.07,13412.655489453758,55.5077,55.5223,55.442,55.5004,13412.6555
2012-08-29 10:30:00,76.05,76.08,75.92,75.95,9734.99188750676,55.4858,55.5077,55.3909,55.4128,9734.9919
2012-08-29 10:40:00,75.94,75.94,75.71,75.72,15792.320173066522,55.4055,55.4055,55.2377,55.245,15792.3202
2012-08-29 10:50:00,75.71,75.72,75.62,75.63,16441.31963223364,55.2377,55.245,55.1721,55.1794,16441.3196
2012-08-29 11:00:00,75.64,75.73,75.61,75.69,11898.323418063816,55.1867,55.2523,55.1648,55.2231,11898.3234
2012-08-29 11:10:00,75.72,75.79,75.7,75.78,17198.48566792861,55.245,55.2961,55.2304,55.2888,17198.4857
2012-08-29 11:20:00,75.78,75.86,75.75,75.78,46295.29475392104,55.2888,55.3472,55.2669,55.2888,46295.2948
2012-08-29 11:30:00,75.78,75.82,75.76,75.77,30611.141157382368,55.2888,55.318,55.2742,55.2815,30611.1412
2012-08-29 11:40:00,75.77,75.82,75.77,75.81,22714.981070849102,55.2815,55.318,55.2815,55.3107,22714.9811
2012-08-29 11:50:00,75.81,75.84,75.78,75.83,23580.31368307193,55.3107,55.3326,55.2888,55.3253,23580.3137
2012-08-29 12:00:00,75.82,75.88,75.8,75.8,40778.79935100054,55.318,55.3618,55.3034,55.3034,40778.7994
2012-08-29 12:10:00,75.8,75.86,75.8,75.8,14277.98810167658,55.3034,55.3472,55.3034,55.3034,14277.9881
2012-08-29 12:20:00,75.81,75.83,75.8,75.81,20443.4829637642,55.3107,55.3253,55.3034,55.3107,20443.483
2012-08-29 12:30:00,75.81,75.86,75.79,75.84,28231.47647376961,55.3107,55.3472,55.2961,55.3326,28231.4765
2012-08-29 12:40:00,75.84,75.87,75.81,75.82,26933.47755543537,55.3326,55.3545,55.3107,55.318,26933.4776
2012-08-29 12:50:00,75.82,75.86,75.8,75.86,24445.64629529475,55.318,55.3472,55.3034,55.3472,24445.6463
2012-08-29 13:00:00,75.85,75.9,75.81,75.89,41319.6322336398,55.3399,55.3764,55.3107,55.3691,41319.6322
2012-08-29 13:10:00,75.9,75.93,75.81,75.82,27582.47701460249,55.3764,55.3982,55.3107,55.318,27582.477
2012-08-29 13:20:00,75.81,75.86,75.81,75.85,17631.15197404002,55.3107,55.3472,55.3107,55.3399,17631.152
2012-08-29 13:30:00,75.86,75.93,75.84,75.93,15467.820443482964,55.3472,55.3982,55.3326,55.3982,15467.8204
2012-08-29 13:40:00,75.93,75.95,75.83,75.85,41968.63169280692,55.3982,55.4128,55.3253,55.3399,41968.6317
2012-08-29 13:50:00,75.86,75.88,75.83,75.86,10708.491076257436,55.3472,55.3618,55.3253,55.3472,10708.4911
2012-08-29 14:00:00,75.86,75.89,75.81,75.86,23580.31368307193,55.3472,55.3691,55.3107,55.3472,23580.3137
2012-08-29 14:10:00,75.86,75.91,75.86,75.91,18929.15089237425,55.3472,55.3837,55.3472,55.3837,18929.1509
2012-08-29 14:20:00,75.92,75.98,75.89,75.93,15575.987020010816,55.3909,55.4347,55.3691,55.3982,15575.987
2012-08-29 14:30:00,75.96,75.96,75.9,75.93,10383.991346673878,55.4201,55.4201,55.3764,55.3982,10383.9913
2012-08-29 14:40:00,75.92,75.95,75.84,75.84,32558.13953488372,55.3909,55.4128,55.3326,55.3326,32558.1395
2012-08-29 14:50:00,75.83,75.88,75.77,75.8,28664.14277988101,55.3253,55.3618,55.2815,55.3034,28664.1428
2012-08-29 15:00:00,75.81,75.87,75.8,75.81,58518.11790156841,55.3107,55.3545,55.3034,55.3107,58518.1179
2012-08-29 15:10:00,75.81,75.87,75.79,75.8,34829.63764196863,55.3107,55.3545,55.2961,55.3034,34829.6376
2012-08-29 15:20:00,75.8,75.9,75.79,75.9,43699.29691725257,55.3034,55.3764,55.2961,55.3764,43699.2969
2012-08-29 15:30:00,75.9,75.91,75.74,75.78,60356.94970254191,55.3764,55.3837,55.2596,55.2888,60356.9497
2012-08-29 15:40:00,75.78,75.91,75.77,75.8,90751.75770686858,55.2888,55.3837,55.2815,55.3034,90751.7577
2012-08-29 15:50:00,75.8,75.85,75.78,75.81,70957.2742022715,55.3034,55.3399,55.2888,55.3107,70957.2742
2012-08-30 09:30:00,75.73,75.93,75.39,75.49,60789.61600865333,55.2523,55.3982,55.0043,55.0772,60789.616
2012-08-30 09:40:00,75.47,75.75,75.46,75.64,22174.14818820984,55.0626,55.2669,55.0553,55.1867,22174.1482
2012-08-30 09:50:00,75.68,75.69,75.57,75.61,49107.625743645214,55.2158,55.2231,55.1356,55.1648,49107.6257
2012-08-30 10:00:00,75.6,75.73,75.55,75.73,29204.97566252028,55.1575,55.2523,55.121,55.2523,29204.9757
2012-08-30 10:10:00,75.73,75.76,75.65,75.65,21741.48188209843,55.2523,55.2742,55.194,55.194,21741.4819
2012-08-30 10:20:00,75.65,75.65,75.49,75.52,21200.648999459165,55.194,55.194,55.0772,55.0991,21200.649
2012-08-30 10:30:00,75.52,75.63,75.52,75.61,12763.656030286642,55.0991,55.1794,55.0991,55.1648,12763.656
2012-08-30 10:40:00,75.61,75.63,75.5,75.57,24445.64629529475,55.1648,55.1794,55.0845,55.1356,24445.6463
2012-08-30 10:50:00,75.55,75.55,75.43,75.53,20010.816657652784,55.121,55.121,55.0334,55.1064,20010.8167
2012-08-30 11:00:00,75.52,75.61,75.52,75.59,5949.161709031909,55.0991,55.1648,55.0991,55.1502,5949.1617
2012-08-30 11:10:00,75.57,75.58,75.48,75.54,13845.32179556517,55.1356,55.1429,55.0699,55.1137,13845.3218
2012-08-30 11:20:00,75.54,75.55,75.49,75.51,8436.992969172525,55.1137,55.121,55.0772,55.0918,8436.993
2012-08-30 11:30:00,75.53,75.53,75.37,75.37,15792.320173066522,55.1064,55.1064,54.9897,54.9897,15792.3202
2012-08-30 11:40:00,75.37,75.4,75.29,75.3,13088.1557598702,54.9897,55.0116,54.9313,54.9386,13088.1558
2012-08-30 11:50:00,75.31,75.34,75.29,75.32,10167.658193618172,54.9459,54.9678,54.9313,54.9532,10167.6582
2012-08-30 12:00:00,75.31,75.37,75.28,75.37,11141.157382368849,54.9459,54.9897,54.924,54.9897,11141.1574
2012-08-30 12:10:00,75.36,75.41,75.34,75.36,15035.154137371552,54.9824,55.0189,54.9678,54.9824,15035.1541
2012-08-30 12:20:00,75.37,75.37,75.3,75.32,8220.65981611682,54.9897,54.9897,54.9386,54.9532,8220.6598
2012-08-30 12:30:00,75.34,75.43,75.34,75.4,19578.15035154137,54.9678,55.0334,54.9678,55.0116,19578.1504
2012-08-30 12:40:00,75.37,75.41,75.37,75.37,7679.826933477555,54.9897,55.0189,54.9897,54.9897,7679.8269
2012-08-30 12:50:00,75.35,75.37,75.34,75.34,10492.15792320173,54.9751,54.9897,54.9678,54.9678,10492.1579
2012-08-30 13:00:00,75.34,75.38,75.32,75.35,4651.162790697675,54.9678,54.997,54.9532,54.9751,4651.1628
2012-08-30 13:10:00,75.35,75.37,75.32,75.32,10167.658193618172,54.9751,54.9897,54.9532,54.9532,10167.6582
2012-08-30 13:20:00,75.31,75.37,75.28,75.3,7463.49378042185,54.9459,54.9897,54.924,54.9386,7463.4938
2012-08-30 13:30:00,75.31,75.32,75.25,75.29,6165.494862087615,54.9459,54.9532,54.9021,54.9313,6165.4949
2012-08-30 13:40:00,75.3,75.36,75.29,75.36,27798.8101676582,54.9386,54.9824,54.9313,54.9824,27798.8102
2012-08-30 13:50:00,75.34,75.43,75.34,75.43,15684.153596538668,54.9678,55.0334,54.9678,55.0334,15684.1536
2012-08-30 14:00:00,75.44,75.59,75.43,75.55,14061.654948620877,55.0407,55.1502,55.0334,55.121,14061.6549
2012-08-30 14:10:00,75.55,75.59,75.54,75.54,9734.99188750676,55.121,55.1502,55.1137,55.1137,9734.9919
2012-08-30 14:20:00,75.55,75.6,75.52,75.53,9410.4921579232,55.121,55.1575,55.0991,55.1064,9410.4922
2012-08-30 14:30:00,75.53,75.54,75.46,75.5,5300.162249864791,55.1064,55.1137,55.0553,55.0845,5300.1622
2012-08-30 14:40:00,75.5,75.57,75.49,75.57,9734.99188750676,55.0845,55.1356,55.0772,55.1356,9734.9919
2012-08-30 14:50:00,75.57,75.6,75.55,75.58,14494.321254732287,55.1356,55.1575,55.121,55.1429,14494.3213
2012-08-30 15:00:00,75.58,75.63,75.57,75.61,12547.322877230936,55.1429,55.1794,55.1356,55.1648,12547.3229
2012-08-30 15:10:00,75.61,75.66,75.61,75.61,14494.321254732287,55.1648,55.2013,55.1648,55.1648,14494.3213
2012-08-30 15:20:00,75.61,75.72,75.61,75.7,14386.154678204435,55.1648,55.245,55.1648,55.2304,14386.1547
2012-08-30 15:30:00,75.7,75.76,75.7,75.72,25419.145484045428,55.2304,55.2742,55.2304,55.245,25419.1455
2012-08-30 15:40:00,75.73,75.78,75.61,75.66,24986.47917793402,55.2523,55.2888,55.1648,55.2013,24986.4792
2012-08-30 15:50:00,75.66,75.66,75.55,75.58,52785.28934559221,55.2013,55.2013,55.121,55.1429,52785.2893
2012-08-31 09:30:00,76.09,76.17,75.96,76.07,16549.486208761493,55.515,55.5733,55.4201,55.5004,16549.4862
2012-08-31 09:40:00,76.08,76.13,75.95,76.11,31043.80746349378,55.5077,55.5442,55.4128,55.5296,31043.8075
2012-08-31 09:50:00,76.1,76.29,76.09,76.29,6598.161168199026,55.5223,55.6609,55.515,55.6609,6598.1612
2012-08-31 10:00:00,76.27,76.29,75.66,75.71,28447.80962682531,55.6463,55.6609,55.2013,55.2377,28447.8096
2012-08-31 10:10:00,75.68,76.15,75.68,76.15,20984.31584640346,55.2158,55.5588,55.2158,55.5588,20984.3158
2012-08-31 10:20:00,76.1,76.3,76.03,76.03,11249.3239588967,55.5223,55.6682,55.4712,55.4712,11249.324
2012-08-31 10:30:00,76.09,76.15,75.92,75.95,11357.490535424551,55.515,55.5588,55.3909,55.4128,11357.4905
2012-08-31 10:40:00,75.98,76.07,75.96,75.99,5840.995132504056,55.4347,55.5004,55.4201,55.442,5840.9951
2012-08-31 10:50:00,75.99,76.21,75.9,76.13,12222.823147647376,55.442,55.6025,55.3764,55.5442,12222.8231
2012-08-31 11:00:00,76.15,76.28,76.14,76.22,15359.65386695511,55.5588,55.6536,55.5515,55.6098,15359.6539
2012-08-31 11:10:00,76.19,76.23,76.13,76.22,9626.825310978908,55.5879,55.6171,55.5442,55.6098,9626.8253
2012-08-31 11:20:00,76.23,76.27,76.07,76.07,7247.160627366144,55.6171,55.6463,55.5004,55.5004,7247.1606
2012-08-31 11:30:00,76.1,76.29,76.1,76.24,8545.159545700379,55.5223,55.6609,55.5223,55.6244,8545.1595
2012-08-31 11:40:00,76.23,76.41,76.23,76.36,35045.97079502434,55.6171,55.7484,55.6171,55.712,35045.9708
2012-08-31 11:50:00,76.35,76.46,76.35,76.39,12547.322877230936,55.7047,55.7849,55.7047,55.7339,12547.3229
2012-08-31 12:00:00,76.39,76.43,76.27,76.27,23363.980530016222,55.7339,55.763,55.6463,55.6463,23363.9805
2012-08-31 12:10:00,76.23,76.25,76.11,76.21,18604.6511627907,55.6171,55.6317,55.5296,55.6025,18604.6512
2012-08-31 12:20:00,76.2,76.25,76.14,76.14,14818.820984315846,55.5952,55.6317,55.5515,55.5515,14818.821
2012-08-31 12:30:00,76.13,76.21,76.1,76.13,5949.161709031909,55.5442,55.6025,55.5223,55.5442,5949.1617
2012-08-31 12:40:00,76.13,76.18,76.13,76.17,4542.9962141698215,55.5442,55.5806,55.5442,55.5733,4542.9962
2012-08-31 12:50:00,76.17,76.23,76.13,76.19,5516.495402920497,55.5733,55.6171,55.5442,55.5879,5516.4954
2012-08-31 13:00:00,76.19,76.22,76.12,76.12,8112.493239588966,55.5879,55.6098,55.5369,55.5369,8112.4932
2012-08-31 13:10:00,76.1,76.1,75.99,76.03,21633.315305570577,55.5223,55.5223,55.442,55.4712,21633.3153
2012-08-31 13:20:00,76.02,76.06,75.98,76.01,6381.828015143321,55.4639,55.4931,55.4347,55.4566,6381.828
2012-08-31 13:30:00,76.03,76.04,75.96,75.99,7247.160627366144,55.4712,55.4785,55.4201,55.442,7247.1606
2012-08-31 13:40:00,76.01,76.1,76.01,76.09,3244.9972958355866,55.4566,55.5223,55.4566,55.515,3244.9973
2012-08-31 13:50:00,76.08,76.23,76.07,76.19,6706.327744726879,55.5077,55.6171,55.5004,55.5879,6706.3277
2012-08-31 14:00:00,76.17,76.25,76.16,76.22,29745.808545159543,55.5733,55.6317,55.5661,55.6098,29745.8085
2012-08-31 14:10:00,76.23,76.35,76.21,76.35,6814.494321254732,55.6171,55.7047,55.6025,55.7047,6814.4943
2012-08-31 14:20:00,76.35,76.4,76.31,76.4,9518.658734451054,55.7047,55.7412,55.6755,55.7412,9518.6587
2012-08-31 14:30:00,76.43,76.46,76.38,76.44,17090.319091400757,55.763,55.7849,55.7266,55.7703,17090.3191
2012-08-31 14:40:00,76.45,76.45,76.35,76.43,12547.322877230936,55.7776,55.7776,55.7047,55.763,12547.3229
2012-08-31 14:50:00,76.43,76.47,76.42,76.45,11357.490535424551,55.763,55.7922,55.7557,55.7776,11357.4905
2012-08-31 15:00:00,76.46,76.46,76.13,76.16,22065.98161168199,55.7849,55.7849,55.5442,55.5661,22065.9816
2012-08-31 15:10:00,76.14,76.23,76.09,76.21,14818.820984315846,55.5515,55.6171,55.515,55.6025,14818.821
2012-08-31 15:20:00,76.22,76.26,76.16,76.19,11681.990265008111,55.6098,55.639,55.5661,55.5879,11681.9903
2012-08-31 15:30:00,76.22,76.25,76.12,76.22,17306.65224445646,55.6098,55.6317,55.5369,55.6098,17306.6522
2012-08-31 15:40:00,76.23,76.26,76.13,76.26,21092.48242293132,55.6171,55.639,55.5442,55.639,21092.4824
2012-08-31 15:50:00,76.25,76.51,76.23,76.35,90751.75770686858,55.6317,55.8214,55.6171,55.7047,90751.7577
2012-09-04 09:30:00,76.23,76.56,76.23,76.26,52568.956192536505,55.6171,55.8579,55.6171,55.639,52568.9562
2012-09-04 09:40:00,76.35,76.35,75.86,75.91,54083.28826392644,55.7047,55.7047,55.3472,55.3837,54083.2883
2012-09-04 09:50:00,75.91,75.92,75.69,75.73,26933.47755543537,55.3837,55.3909,55.2231,55.2523,26933.4776
2012-09-04 10:00:00,75.7,75.79,75.41,75.45,20984.31584640346,55.2304,55.2961,55.0189,55.048,20984.3158
2012-09-04 10:10:00,75.41,75.41,75.22,75.24,12655.489453758788,55.0189,55.0189,54.8802,54.8948,12655.4895
2012-09-04 10:20:00,75.25,75.3,75.16,75.16,10275.824770146024,54.9021,54.9386,54.8365,54.8365,10275.8248
2012-09-04 10:30:00,75.14,75.26,75.07,75.23,24445.64629529475,54.8219,54.9094,54.7708,54.8875,24445.6463
2012-09-04 10:40:00,75.24,75.25,75.1,75.15,15143.320713899404,54.8948,54.9021,54.7927,54.8292,15143.3207
2012-09-04 10:50:00,75.14,75.25,75.03,75.13,18496.484586262843,54.8219,54.9021,54.7416,54.8146,18496.4846
2012-09-04 11:00:00,75.13,75.25,75.09,75.24,25094.64575446187,54.8146,54.9021,54.7854,54.8948,25094.6458
2012-09-04 11:10:00,75.25,75.27,75.18,75.23,25743.645213628988,54.9021,54.9167,54.851,54.8875,25743.6452
2012-09-04 11:20:00,75.23,75.29,75.19,75.27,15359.65386695511,54.8875,54.9313,54.8583,54.9167,15359.6539
2012-09-04 11:30:00,75.28,75.32,75.24,75.25,12330.98972417523,54.924,54.9532,54.8948,54.9021,12330.9897
2012-09-04 11:40:00,75.26,75.26,75.19,75.19,17198.48566792861,54.9094,54.9094,54.8583,54.8583,17198.4857
2012-09-04 11:50:00,75.22,75.23,75.12,75.12,10275.824770146024,54.8802,54.8875,54.8073,54.8073,10275.8248
2012-09-04 12:00:00,75.13,75.17,75.09,75.12,36343.96971335857,54.8146,54.8437,54.7854,54.8073,36343.9697
2012-09-04 12:10:00,75.14,75.19,75.12,75.15,13304.488912925906,54.8219,54.8583,54.8073,54.8292,13304.4889
2012-09-04 12:20:00,75.16,75.23,75.15,75.18,15575.987020010816,54.8365,54.8875,54.8292,54.851,15575.987
2012-09-04 12:30:00,75.17,75.19,75.12,75.17,20551.64954029205,54.8437,54.8583,54.8073,54.8437,20551.6495
2012-09-04 12:40:00,75.18,75.23,75.18,75.2,14818.820984315846,54.851,54.8875,54.851,54.8656,14818.821
2012-09-04 12:50:00,75.2,75.25,75.18,75.25,15684.153596538668,54.8656,54.9021,54.851,54.9021,15684.1536
2012-09-04 13:00:00,75.23,75.23,75.2,75.22,16116.81990265008,54.8875,54.8875,54.8656,54.8802,16116.8199
2012-09-04 13:10:00,75.23,75.31,75.22,75.3,16441.31963223364,54.8875,54.9459,54.8802,54.9386,16441.3196
2012-09-04 13:20:00,75.29,75.35,75.27,75.35,14818.820984315846,54.9313,54.9751,54.9167,54.9751,14818.821
2012-09-04 13:30:00,75.36,75.39,75.3,75.3,15467.820443482964,54.9824,55.0043,54.9386,54.9386,15467.8204
2012-09-04 13:40:00,75.31,75.36,75.27,75.34,15035.154137371552,54.9459,54.9824,54.9167,54.9678,15035.1541
2012-09-04 13:50:00,75.32,75.39,75.32,75.39,22065.98161168199,54.9532,55.0043,54.9532,55.0043,22065.9816
2012-09-04 14:00:00,75.38,75.55,75.35,75.55,24445.64629529475,54.997,55.121,54.9751,55.121,24445.6463
2012-09-04 14:10:00,75.54,75.54,75.41,75.49,21525.148729042725,55.1137,55.1137,55.0189,55.0772,21525.1487
2012-09-04 14:20:00,75.47,75.53,75.46,75.5,24229.313142239047,55.0626,55.1064,55.0553,55.0845,24229.3131
2012-09-04 14:30:00,75.52,75.84,75.49,75.74,28015.14332071389,55.0991,55.3326,55.0772,55.2596,28015.1433
2012-09-04 14:40:00,75.78,75.78,75.67,75.74,17955.65170362358,55.2888,55.2888,55.2085,55.2596,17955.6517
2012-09-04 14:50:00,75.74,75.74,75.56,75.6,17306.65224445646,55.2596,55.2596,55.1283,55.1575,17306.6522
2012-09-04 15:00:00,75.59,75.59,75.52,75.59,21092.48242293132,55.1502,55.1502,55.0991,55.1502,21092.4824
2012-09-04 15:10:00,75.59,75.6,75.49,75.54,19794.48350459708,55.1502,55.1575,55.0772,55.1137,19794.4835
2012-09-04 15:20:00,75.56,75.56,75.47,75.49,29096.809085992427,55.1283,55.1283,55.0626,55.0772,29096.8091
2012-09-04 15:30:00,75.49,75.51,75.3,75.33,44456.462952947535,55.0772,55.0918,54.9386,54.9605,44456.463
2012-09-04 15:40:00,75.31,75.37,75.25,75.33,53542.45538128718,54.9459,54.9897,54.9021,54.9605,53542.4554
2012-09-04 15:50:00,75.35,75.41,75.34,75.36,144402.3796646836,54.9751,55.0189,54.9678,54.9824,144402.3797
2012-09-05 09:30:00,75.25,75.67,75.25,75.63,39048.13412655489,54.9021,55.2085,54.9021,55.1794,39048.1341
2012-09-05 09:40:00,75.49,75.52,75.28,75.39,23363.980530016222,55.0772,55.0991,54.924,55.0043,23363.9805
2012-09-05 09:50:00,75.39,75.79,75.37,75.65,22174.14818820984,55.0043,55.2961,54.9897,55.194,22174.1482
2012-09-05 10:00:00,75.67,75.77,75.53,75.56,25419.145484045428,55.2085,55.2815,55.1064,55.1283,25419.1455
2012-09-05 10:10:00,75.58,75.69,75.49,75.54,46295.29475392104,55.1429,55.2231,55.0772,55.1137,46295.2948
2012-09-05 10:20:00,75.53,75.71,75.47,75.67,21957.815035154137,55.1064,55.2377,55.0626,55.2085,21957.815
2012-09-05 10:30:00,75.72,75.76,75.64,75.68,25094.64575446187,55.245,55.2742,55.1867,55.2158,25094.6458
2012-09-05 10:40:00,75.7,75.73,75.61,75.64,56354.78637101135,55.2304,55.2523,55.1648,55.1867,56354.7864
2012-09-05 10:50:00,75.64,75.72,75.51,75.53,41319.6322336398,55.1867,55.245,55.0918,55.1064,41319.6322
2012-09-05 11:00:00,75.51,75.63,75.49,75.61,16116.81990265008,55.0918,55.1794,55.0772,55.1648,16116.8199
2012-09-05 11:10:00,75.61,75.71,75.61,75.7,15143.320713899404,55.1648,55.2377,55.1648,55.2304,15143.3207
2012-09-05 11:20:00,75.72,75.9,75.66,75.9,35586.8036776636,55.245,55.3764,55.2013,55.3764,35586.8037
2012-09-05 11:30:00,75.89,76.0,75.89,76.0,13628.988642509465,55.3691,55.4493,55.3691,55.4493,13628.9886
2012-09-05 11:40:00,76.0,76.02,75.89,76.0,20227.14981070849,55.4493,55.4639,55.3691,55.4493,20227.1498
2012-09-05 11:50:00,76.0,76.03,75.95,75.95,11032.990805840996,55.4493,55.4712,55.4128,55.4128,11032.9908
2012-09-05 12:00:00,75.94,76.09,75.91,76.08,87831.26014061655,55.4055,55.515,55.3837,55.5077,87831.2601
2012-09-05 12:10:00,76.06,76.07,75.98,76.02,11573.82368848026,55.4931,55.5004,55.4347,55.4639,11573.8237
2012-09-05 12:20:00,76.01,76.05,75.98,76.05,8869.659275283937,55.4566,55.4858,55.4347,55.4858,8869.6593
2012-09-05 12:30:00,76.05,76.08,75.97,76.0,10924.824229313142,55.4858,55.5077,55.4274,55.4493,10924.8242
2012-09-05 12:40:00,76.01,76.05,75.97,75.97,8436.992969172525,55.4566,55.4858,55.4274,55.4274,8436.993
2012-09-05 12:50:00,75.95,75.98,75.94,75.94,4867.49594375338,55.4128,55.4347,55.4055,55.4055,4867.4959
2012-09-05 13:00:00,75.95,75.96,75.92,75.94,7679.826933477555,55.4128,55.4201,55.3909,55.4055,7679.8269
2012-09-05 13:10:00,75.96,75.97,75.95,75.95,5949.161709031909,55.4201,55.4274,55.4128,55.4128,5949.1617
2012-09-05 13:20:00,75.94,75.95,75.91,75.92,10492.15792320173,55.4055,55.4128,55.3837,55.3909,10492.1579
2012-09-05 13:30:00,75.91,75.91,75.73,75.75,6598.161168199026,55.3837,55.3837,55.2523,55.2669,6598.1612
2012-09-05 13:40:00,75.74,75.74,75.62,75.67,8977.82585181179,55.2596,55.2596,55.1721,55.2085,8977.8259
2012-09-05 13:50:00,75.67,75.76,75.64,75.76,11573.82368848026,55.2085,55.2742,55.1867,55.2742,11573.8237
2012-09-05 14:00:00,75.76,75.77,75.7,75.75,9410.4921579232,55.2742,55.2815,55.2304,55.2669,9410.4922
2012-09-05 14:10:00,75.76,75.77,75.73,75.74,13196.322336398052,55.2742,55.2815,55.2523,55.2596,13196.3223
2012-09-05 14:20:00,75.74,75.88,75.74,75.86,11032.990805840996,55.2596,55.3618,55.2596,55.3472,11032.9908
2012-09-05 14:30:00,75.85,75.94,75.85,75.92,11032.990805840996,55.3399,55.4055,55.3399,55.3909,11032.9908
2012-09-05 14:40:00,75.92,75.92,75.81,75.85,18712.81773931855,55.3909,55.3909,55.3107,55.3399,18712.8177
2012-09-05 14:50:00,75.84,75.88,75.84,75.87,7463.49378042185,55.3326,55.3618,55.3326,55.3545,7463.4938
2012-09-05 15:00:00,75.87,75.87,75.74,75.8,11465.657111952409,55.3545,55.3545,55.2596,55.3034,11465.6571
2012-09-05 15:10:00,75.83,75.85,75.77,75.82,17631.15197404002,55.3253,55.3399,55.2815,55.318,17631.152
2012-09-05 15:20:00,75.83,75.94,75.83,75.92,28772.30935640887,55.3253,55.4055,55.3253,55.3909,28772.3094
2012-09-05 15:30:00,75.9,75.95,75.86,75.87,21092.48242293132,55.3764,55.4128,55.3472,55.3545,21092.4824
2012-09-05 15:40:00,75.89,75.93,75.85,75.9,50405.62466197945,55.3691,55.3982,55.3399,55.3764,50405.6247
2012-09-05 15:50:00,75.9,75.96,75.88,75.92,61330.44889129259,55.3764,55.4201,55.3618,55.3909,61330.4489
2012-09-06 09:30:00,76.29,76.84,76.29,76.84,43807.46349378042,55.6609,56.0622,55.6609,56.0622,43807.4635
2012-09-06 09:40:00,76.82,76.82,76.55,76.72,12330.98972417523,56.0476,56.0476,55.8506,55.9746,12330.9897
2012-09-06 09:50:00,76.74,76.9,76.72,76.87,43050.29745808545,55.9892,56.106,55.9746,56.0841,43050.2975
2012-09-06 10:00:00,76.92,77.08,76.9,77.0,27257.97728501893,56.1205,56.2373,56.106,56.1789,27257.9773
2012-09-06 10:10:00,77.0,77.14,76.99,77.05,14277.98810167658,56.1789,56.2811,56.1716,56.2154,14277.9881
2012-09-06 10:20:00,77.01,77.15,77.01,77.13,15035.154137371552,56.1862,56.2884,56.1862,56.2738,15035.1541
2012-09-06 10:30:00,77.17,77.53,77.12,77.51,24878.312601406164,56.3029,56.5656,56.2665,56.551,24878.3126
2012-09-06 10:40:00,77.45,77.45,77.22,77.23,41103.2990805841,56.5072,56.5072,56.3394,56.3467,41103.2991
2012-09-06 10:50:00,77.25,77.37,77.19,77.36,28988.64250946457,56.3613,56.4489,56.3175,56.4416,28988.6425
2012-09-06 11:00:00,77.37,77.47,77.32,77.33,13845.32179556517,56.4489,56.5218,56.4124,56.4197,13845.3218
2012-09-06 11:10:00,77.34,77.36,77.16,77.16,21308.81557598702,56.427,56.4416,56.2956,56.2956,21308.8156
2012-09-06 11:20:00,77.16,77.19,77.1,77.13,17739.318550567874,56.2956,56.3175,56.2519,56.2738,17739.3186
2012-09-06 11:30:00,77.13,77.21,77.12,77.17,18604.6511627907,56.2738,56.3321,56.2665,56.3029,18604.6512
2012-09-06 11:40:00,77.15,77.23,77.08,77.22,21741.48188209843,56.2884,56.3467,56.2373,56.3394,21741.4819
2012-09-06 11:50:00,77.21,77.36,77.18,77.31,21308.81557598702,56.3321,56.4416,56.3102,56.4051,21308.8156
2012-09-06 12:00:00,77.32,77.34,77.25,77.34,12114.656571119524,56.4124,56.427,56.3613,56.427,12114.6566
2012-09-06 12:10:00,77.33,77.36,77.3,77.36,32882.63926446728,56.4197,56.4416,56.3978,56.4416,32882.6393
2012-09-06 12:20:00,77.34,77.37,77.32,77.37,12655.489453758788,56.427,56.4489,56.4124,56.4489,12655.4895
2012-09-06 12:30:00,77.35,77.43,77.32,77.41,10167.658193618172,56.4343,56.4926,56.4124,56.478,10167.6582
2012-09-06 12:40:00,77.41,77.42,77.26,77.28,19469.98377501352,56.478,56.4853,56.3686,56.3832,19469.9838
2012-09-06 12:50:00,77.27,77.35,77.26,77.29,12871.822606814494,56.3759,56.4343,56.3686,56.3905,12871.8226
2012-09-06 13:00:00,77.28,77.33,77.26,77.29,17198.48566792861,56.3832,56.4197,56.3686,56.3905,17198.4857
2012-09-06 13:10:00,77.27,77.36,77.27,77.29,14602.48783126014,56.3759,56.4416,56.3759,56.3905,14602.4878
2012-09-06 13:20:00,77.29,77.36,77.27,77.31,28015.14332071389,56.3905,56.4416,56.3759,56.4051,28015.1433
2012-09-06 13:30:00,77.31,77.4,77.29,77.4,26717.144402379665,56.4051,56.4707,56.3905,56.4707,26717.1444
2012-09-06 13:40:00,77.38,77.47,77.37,77.45,15900.486749594374,56.4562,56.5218,56.4489,56.5072,15900.4867
2012-09-06 13:50:00,77.45,77.54,77.45,77.48,30719.30773391022,56.5072,56.5729,56.5072,56.5291,30719.3077
2012-09-06 14:00:00,77.46,77.5,77.31,77.31,20335.316387236344,56.5145,56.5437,56.4051,56.4051,20335.3164
2012-09-06 14:10:00,77.31,77.35,77.29,77.31,13845.32179556517,56.4051,56.4343,56.3905,56.4051,13845.3218
2012-09-06 14:20:00,77.33,77.38,77.32,77.35,8977.82585181179,56.4197,56.4562,56.4124,56.4343,8977.8259
2012-09-06 14:30:00,77.36,77.36,77.24,77.24,9194.159004867495,56.4416,56.4416,56.354,56.354,9194.159
2012-09-06 14:40:00,77.25,77.29,77.2,77.26,11681.990265008111,56.3613,56.3905,56.3248,56.3686,11681.9903
2012-09-06 14:50:00,77.28,77.29,77.19,77.2,19469.98377501352,56.3832,56.3905,56.3175,56.3248,19469.9838
2012-09-06 15:00:00,77.2,77.2,77.13,77.13,14061.654948620877,56.3248,56.3248,56.2738,56.2738,14061.6549
2012-09-06 15:10:00,77.13,77.18,77.08,77.12,22282.314764737694,56.2738,56.3102,56.2373,56.2665,22282.3148
2012-09-06 15:20:00,77.12,77.12,77.02,77.04,23363.980530016222,56.2665,56.2665,56.1935,56.2081,23363.9805
2012-09-06 15:30:00,77.04,77.2,77.04,77.14,43374.797187669006,56.2081,56.3248,56.2081,56.2811,43374.7972
2012-09-06 15:40:00,77.14,77.18,77.1,77.18,44131.96322336398,56.2811,56.3102,56.2519,56.3102,44131.9632
2012-09-06 15:50:00,77.18,77.26,77.11,77.22,98107.08491076255,56.3102,56.3686,56.2592,56.3394,98107.0849
2012-09-07 09:30:00,77.39,77.68,77.35,77.63,26392.644672796105,56.4635,56.675,56.4343,56.6386,26392.6447
2012-09-07 09:40:00,77.56,77.81,77.45,77.53,29962.14169821525,56.5875,56.7699,56.5072,56.5656,29962.1417
2012-09-07 09:50:00,77.55,77.55,77.2,77.24,58950.78420767983,56.5802,56.5802,56.3248,56.354,58950.7842
2012-09-07 10:00:00,77.25,77.33,77.13,77.29,28988.64250946457,56.3613,56.4197,56.2738,56.3905,28988.6425
2012-09-07 10:10:00,77.33,77.43,77.29,77.34,55381.28718226068,56.4197,56.4926,56.3905,56.427,55381.2872
2012-09-07 10:20:00,77.31,77.43,77.3,77.43,17198.48566792861,56.4051,56.4926,56.3978,56.4926,17198.4857
2012-09-07 10:30:00,77.4,77.43,77.1,77.1,39697.13358572201,56.4707,56.4926,56.2519,56.2519,39697.1336
2012-09-07 10:40:00,77.1,77.13,76.97,76.99,33964.30502974581,56.2519,56.2738,56.157,56.1716,33964.305
2012-09-07 10:50:00,76.98,77.08,76.96,77.04,46836.127636560304,56.1643,56.2373,56.1497,56.2081,46836.1276
2012-09-07 11:00:00,77.06,77.14,76.96,77.1,23255.81395348837,56.2227,56.2811,56.1497,56.2519,23255.814
2012-09-07 11:10:00,77.12,77.17,77.07,77.08,12871.822606814494,56.2665,56.3029,56.23,56.2373,12871.8226
2012-09-07 11:20:00,77.08,77.08,76.97,76.97,19361.817198485667,56.2373,56.2373,56.157,56.157,19361.8172
2012-09-07 11:30:00,77.0,77.02,76.92,76.92,10275.824770146024,56.1789,56.1935,56.1205,56.1205,10275.8248
2012-09-07 11:40:00,76.93,76.97,76.92,76.94,13737.155219037317,56.1278,56.157,56.1205,56.1351,13737.1552
2012-09-07 11:50:00,76.93,76.98,76.9,76.94,23904.813412655487,56.1278,56.1643,56.106,56.1351,23904.8134
2012-09-07 12:00:00,76.94,77.0,76.93,76.99,21633.315305570577,56.1351,56.1789,56.1278,56.1716,21633.3153
2012-09-07 12:10:00,76.99,76.99,76.93,76.95,12655.489453758788,56.1716,56.1716,56.1278,56.1424,12655.4895
2012-09-07 12:20:00,76.92,76.95,76.85,76.85,17955.65170362358,56.1205,56.1424,56.0695,56.0695,17955.6517
2012-09-07 12:30:00,76.86,76.92,76.84,76.87,13953.488372093025,56.0768,56.1205,56.0622,56.0841,13953.4884
2012-09-07 12:40:00,76.87,77.01,76.87,77.0,12979.989183342346,56.0841,56.1862,56.0841,56.1789,12979.9892
2012-09-07 12:50:00,76.99,77.02,76.98,77.02,10492.15792320173,56.1716,56.1935,56.1643,56.1935,10492.1579
2012-09-07 13:00:00,77.02,77.19,77.01,77.18,12979.989183342346,56.1935,56.3175,56.1862,56.3102,12979.9892
2012-09-07 13:10:00,77.18,77.24,77.18,77.24,11898.323418063816,56.3102,56.354,56.3102,56.354,11898.3234
2012-09-07 13:20:00,77.28,77.28,77.17,77.18,28015.14332071389,56.3832,56.3832,56.3029,56.3102,28015.1433
2012-09-07 13:30:00,77.18,77.2,77.13,77.16,10275.824770146024,56.3102,56.3248,56.2738,56.2956,10275.8248
2012-09-07 13:40:00,77.14,77.14,77.08,77.09,8869.659275283937,56.2811,56.2811,56.2373,56.2446,8869.6593
2012-09-07 13:50:00,77.09,77.12,77.01,77.01,14710.654407787992,56.2446,56.2665,56.1862,56.1862,14710.6544
2012-09-07 14:00:00,77.04,77.08,77.01,77.08,12006.489994591671,56.2081,56.2373,56.1862,56.2373,12006.49
2012-09-07 14:10:00,77.06,77.09,77.03,77.09,18929.15089237425,56.2227,56.2446,56.2008,56.2446,18929.1509
2012-09-07 14:20:00,77.13,77.25,77.13,77.23,19578.15035154137,56.2738,56.3613,56.2738,56.3467,19578.1504
2012-09-07 14:30:00,77.21,77.27,77.21,77.26,13196.322336398052,56.3321,56.3759,56.3321,56.3686,13196.3223
2012-09-07 14:40:00,77.26,77.28,77.22,77.26,10383.991346673878,56.3686,56.3832,56.3394,56.3686,10383.9913
2012-09-07 14:50:00,77.28,77.32,77.28,77.29,12006.489994591671,56.3832,56.4124,56.3832,56.3905,12006.49
2012-09-07 15:00:00,77.31,77.33,77.28,77.31,9518.658734451054,56.4051,56.4197,56.3832,56.4051,9518.6587
2012-09-07 15:10:00,77.32,77.33,77.26,77.28,14818.820984315846,56.4124,56.4197,56.3686,56.3832,14818.821
2012-09-07 15:20:00,77.27,77.27,77.16,77.17,13628.988642509465,56.3759,56.3759,56.2956,56.3029,13628.9886
2012-09-07 15:30:00,77.19,77.2,77.07,77.09,36560.30286641428,56.3175,56.3248,56.23,56.2446,36560.3029
2012-09-07 15:40:00,77.09,77.32,77.09,77.31,46727.961060032445,56.2446,56.4124,56.2446,56.4051,46727.9611
2012-09-07 15:50:00,77.31,77.33,77.22,77.3,87939.4267171444,56.4051,56.4197,56.3394,56.3978,87939.4267
2012-09-10 09:30:00,77.24,77.33,77.08,77.09,12763.656030286642,56.354,56.4197,56.2373,56.2446,12763.656
2012-09-10 09:40:00,77.09,77.42,76.96,77.39,14494.321254732287,56.2446,56.4853,56.1497,56.4635,14494.3213
2012-09-10 09:50:00,77.38,77.56,77.29,77.45,14602.48783126014,56.4562,56.5875,56.3905,56.5072,14602.4878
2012-09-10 10:00:00,77.47,77.54,77.41,77.46,16657.652785289345,56.5218,56.5729,56.478,56.5145,16657.6528
2012-09-10 10:10:00,77.45,77.5,77.42,77.47,36884.80259599783,56.5072,56.5437,56.4853,56.5218,36884.8026
2012-09-10 10:20:00,77.46,77.61,77.41,77.57,18712.81773931855,56.5145,56.624,56.478,56.5948,18712.8177
2012-09-10 10:30:00,77.57,77.59,77.5,77.51,10816.657652785289,56.5948,56.6094,56.5437,56.551,10816.6577
2012-09-10 10:40:00,77.56,77.56,77.42,77.42,15467.820443482964,56.5875,56.5875,56.4853,56.4853,15467.8204
2012-09-10 10:50:00,77.41,77.55,77.4,77.46,17414.818820984314,56.478,56.5802,56.4707,56.5145,17414.8188
2012-09-10 11:00:00,77.46,77.47,77.38,77.42,10924.824229313142,56.5145,56.5218,56.4562,56.4853,10924.8242
2012-09-10 11:10:00,77.43,77.51,77.4,77.49,10059.491617090318,56.4926,56.551,56.4707,56.5364,10059.4916
2012-09-10 11:20:00,77.49,77.49,77.38,77.4,32666.306111411574,56.5364,56.5364,56.4562,56.4707,32666.3061
2012-09-10 11:30:00,77.42,77.55,77.38,77.55,13304.488912925906,56.4853,56.5802,56.4562,56.5802,13304.4889
2012-09-10 11:40:00,77.53,77.55,77.46,77.47,8653.32612222823,56.5656,56.5802,56.5145,56.5218,8653.3261
2012-09-10 11:50:00,77.46,77.48,77.4,77.4,10383.991346673878,56.5145,56.5291,56.4707,56.4707,10383.9913
2012-09-10 12:00:00,77.39,77.47,77.38,77.45,17198.48566792861,56.4635,56.5218,56.4562,56.5072,17198.4857
2012-09-10 12:10:00,77.45,77.5,77.44,77.46,6706.327744726879,56.5072,56.5437,56.4999,56.5145,6706.3277
2012-09-10 12:20:00,77.45,77.45,77.33,77.34,5624.66197944835,56.5072,56.5072,56.4197,56.427,5624.662
2012-09-10 12:30:00,77.33,77.41,77.33,77.4,6273.661438615468,56.4197,56.478,56.4197,56.4707,6273.6614
2012-09-10 12:40:00,77.41,77.45,77.4,77.45,5732.828555976204,56.478,56.5072,56.4707,56.5072,5732.8286
2012-09-10 12:50:00,77.45,77.46,77.42,77.44,6706.327744726879,56.5072,56.5145,56.4853,56.4999,6706.3277
2012-09-10 13:00:00,77.45,77.45,77.38,77.42,4434.8296376419685,56.5072,56.5072,56.4562,56.4853,4434.8296
2012-09-10 13:10:00,77.42,77.45,77.4,77.42,8220.65981611682,56.4853,56.5072,56.4707,56.4853,8220.6598
2012-09-10 13:20:00,77.42,77.46,77.41,77.44,16657.652785289345,56.4853,56.5145,56.478,56.4999,16657.6528
2012-09-10 13:30:00,77.45,77.45,77.37,77.37,8869.659275283937,56.5072,56.5072,56.4489,56.4489,8869.6593
2012-09-10 13:40:00,77.4,77.4,77.33,77.33,9734.99188750676,56.4707,56.4707,56.4197,56.4197,9734.9919
2012-09-10 13:50:00,77.33,77.41,77.33,77.35,13412.655489453758,56.4197,56.478,56.4197,56.4343,13412.6555
2012-09-10 14:00:00,77.36,77.41,77.34,77.34,15900.486749594374,56.4416,56.478,56.427,56.427,15900.4867
2012-09-10 14:10:00,77.34,77.35,77.31,77.33,15035.154137371552,56.427,56.4343,56.4051,56.4197,15035.1541
2012-09-10 14:20:00,77.33,77.34,77.3,77.32,15359.65386695511,56.4197,56.427,56.3978,56.4124,15359.6539
2012-09-10 14:30:00,77.32,77.35,77.25,77.25,19469.98377501352,56.4124,56.4343,56.3613,56.3613,19469.9838
2012-09-10 14:40:00,77.25,77.26,77.19,77.25,24012.979989183343,56.3613,56.3686,56.3175,56.3613,24012.98
2012-09-10 14:50:00,77.24,77.28,77.19,77.26,24012.979989183343,56.354,56.3832,56.3175,56.3686,24012.98
2012-09-10 15:00:00,77.26,77.29,77.24,77.25,17847.485127095726,56.3686,56.3905,56.354,56.3613,17847.4851
2012-09-10 15:10:00,77.24,77.25,77.09,77.14,29529.47539210384,56.354,56.3613,56.2446,56.2811,29529.4754
2012-09-10 15:20:00,77.13,77.21,77.1,77.17,25419.145484045428,56.2738,56.3321,56.2519,56.3029,25419.1455
2012-09-10 15:30:00,77.18,77.2,77.08,77.08,28664.14277988101,56.3102,56.3248,56.2373,56.2373,28664.1428
2012-09-10 15:40:00,77.08,77.08,76.94,76.97,49323.95889670092,56.2373,56.2373,56.1351,56.157,49323.9589
2012-09-10 15:50:00,76.97,77.01,76.92,76.92,88155.75987020011,56.157,56.1862,56.1205,56.1205,88155.7599
2012-09-11 09:30:00,77.15,77.37,77.04,77.35,25743.645213628988,56.2884,56.4489,56.2081,56.4343,25743.6452
2012-09-11 09:40:00,77.34,77.45,77.17,77.2,15575.987020010816,56.427,56.5072,56.3029,56.3248,15575.987
2012-09-11 09:50:00,77.22,77.32,77.16,77.19,21308.81557598702,56.3394,56.4124,56.2956,56.3175,21308.8156
2012-09-11 10:00:00,77.21,77.23,77.08,77.08,13304.488912925906,56.3321,56.3467,56.2373,56.2373,13304.4889
2012-09-11 10:10:00,77.09,77.18,77.09,77.13,17198.48566792861,56.2446,56.3102,56.2446,56.2738,17198.4857
2012-09-11 10:20:00,77.16,77.19,77.11,77.19,7030.8274743104375,56.2956,56.3175,56.2592,56.3175,7030.8275
2012-09-11 10:30:00,77.2,77.3,77.18,77.27,7896.160086533261,56.3248,56.3978,56.3102,56.3759,7896.1601
2012-09-11 10:40:00,77.25,77.5,77.25,77.45,26284.478096268253,56.3613,56.5437,56.3613,56.5072,26284.4781
2012-09-11 10:50:00,77.47,77.6,77.45,77.57,27906.97674418605,56.5218,56.6167,56.5072,56.5948,27906.9767
2012-09-11 11:00:00,77.57,77.74,77.57,77.71,33531.638723634394,56.5948,56.7188,56.5948,56.6969,33531.6387
2012-09-11 11:10:00,77.71,77.8,77.68,77.8,11898.323418063816,56.6969,56.7626,56.675,56.7626,11898.3234
2012-09-11 11:20:00,77.81,77.92,77.77,77.89,31260.140616549485,56.7699,56.8501,56.7407,56.8283,31260.1406
2012-09-11 11:30:00,77.89,77.93,77.85,77.87,11898.323418063816,56.8283,56.8574,56.7991,56.8137,11898.3234
2012-09-11 11:40:00,77.88,77.94,77.86,77.94,12006.489994591671,56.821,56.8647,56.8064,56.8647,12006.49
2012-09-11 11:50:00,77.93,77.97,77.89,77.94,24229.313142239047,56.8574,56.8866,56.8283,56.8647,24229.3131
2012-09-11 12:00:00,77.94,77.94,77.87,77.87,43050.29745808545,56.8647,56.8647,56.8137,56.8137,43050.2975
2012-09-11 12:10:00,77.88,77.89,77.71,77.71,14386.154678204435,56.821,56.8283,56.6969,56.6969,14386.1547
2012-09-11 12:20:00,77.73,77.77,77.71,77.77,7787.993510005408,56.7115,56.7407,56.6969,56.7407,7787.9935
2012-09-11 12:30:00,77.78,77.84,77.76,77.84,14169.821525148727,56.748,56.7918,56.7334,56.7918,14169.8215
2012-09-11 12:40:00,77.83,77.86,77.78,77.8,12114.656571119524,56.7845,56.8064,56.748,56.7626,12114.6566
2012-09-11 12:50:00,77.79,77.83,77.74,77.83,5624.66197944835,56.7553,56.7845,56.7188,56.7845,5624.662
2012-09-11 13:00:00,77.8,77.85,77.78,77.78,12871.822606814494,56.7626,56.7991,56.748,56.748,12871.8226
2012-09-11 13:10:00,77.81,77.85,77.79,77.85,6814.494321254732,56.7699,56.7991,56.7553,56.7991,6814.4943
2012-09-11 13:20:00,77.86,77.86,77.74,77.76,12979.989183342346,56.8064,56.8064,56.7188,56.7334,12979.9892
2012-09-11 13:30:00,77.74,77.75,77.71,77.73,10383.991346673878,56.7188,56.7261,56.6969,56.7115,10383.9913
2012-09-11 13:40:00,77.71,77.74,77.66,77.68,21092.48242293132,56.6969,56.7188,56.6604,56.675,21092.4824
2012-09-11 13:50:00,77.65,77.7,77.63,77.7,8112.493239588966,56.6531,56.6896,56.6386,56.6896,8112.4932
2012-09-11 14:00:00,77.69,77.79,77.68,77.77,16657.652785289345,56.6823,56.7553,56.675,56.7407,16657.6528
2012-09-11 14:10:00,77.76,77.8,77.74,77.79,8328.826392644673,56.7334,56.7626,56.7188,56.7553,8328.8264
2012-09-11 14:20:00,77.79,77.87,77.77,77.85,12114.656571119524,56.7553,56.8137,56.7407,56.7991,12114.6566
2012-09-11 14:30:00,77.81,77.84,77.72,77.74,12547.322877230936,56.7699,56.7918,56.7042,56.7188,12547.3229
2012-09-11 14:40:00,77.73,77.8,77.62,77.65,27474.31043807464,56.7115,56.7626,56.6313,56.6531,27474.3104
2012-09-11 14:50:00,77.63,77.69,77.63,77.65,15251.487290427258,56.6386,56.6823,56.6386,56.6531,15251.4873
2012-09-11 15:00:00,77.65,77.68,77.58,77.61,16008.653326122228,56.6531,56.675,56.6021,56.624,16008.6533
2012-09-11 15:10:00,77.6,77.63,77.59,77.62,9951.325040562466,56.6167,56.6386,56.6094,56.6313,9951.325
2012-09-11 15:20:00,77.6,77.6,77.5,77.51,30935.640886965928,56.6167,56.6167,56.5437,56.551,30935.6409
2012-09-11 15:30:00,77.49,77.59,77.49,77.51,36992.969172525685,56.5364,56.6094,56.5364,56.551,36992.9692
2012-09-11 15:40:00,77.51,77.63,77.5,77.62,66089.77825851811,56.551,56.6386,56.5437,56.6313,66089.7783
2012-09-11 15:50:00,77.61,77.65,77.58,77.63,92915.08923742564,56.624,56.6531,56.6021,56.6386,92915.0892
2012-09-12 09:30:00,77.66,77.82,77.54,77.69,19902.65008112493,56.6604,56.7772,56.5729,56.6823,19902.6501
2012-09-12 09:40:00,77.67,77.67,77.49,77.49,19037.317468902107,56.6677,56.6677,56.5364,56.5364,19037.3175
2012-09-12 09:50:00,77.53,77.59,77.3,77.34,43482.96376419686,56.5656,56.6094,56.3978,56.427,43482.9638
2012-09-12 10:00:00,77.33,77.36,77.2,77.2,39156.30070308274,56.4197,56.4416,56.3248,56.3248,39156.3007
2012-09-12 10:10:00,77.24,77.32,77.16,77.23,35154.13737155219,56.354,56.4124,56.2956,56.3467,35154.1374
2012-09-12 10:20:00,77.24,77.29,77.16,77.19,50838.290968090856,56.354,56.3905,56.2956,56.3175,50838.291
2012-09-12 10:30:00,77.18,77.2,77.01,77.09,58842.61763115197,56.3102,56.3248,56.1862,56.2446,58842.6176
2012-09-12 10:40:00,77.08,77.08,76.88,76.94,18063.81828015144,56.2373,56.2373,56.0914,56.1351,18063.8183
2012-09-12 10:50:00,76.94,77.16,76.92,77.09,11249.3239588967,56.1351,56.2956,56.1205,56.2446,11249.324
2012-09-12 11:00:00,77.16,77.23,77.14,77.2,11141.157382368849,56.2956,56.3467,56.2811,56.3248,11141.1574
2012-09-12 11:10:00,77.23,77.33,77.12,77.33,15035.154137371552,56.3467,56.4197,56.2665,56.4197,15035.1541
2012-09-12 11:20:00,77.32,77.49,77.32,77.42,18929.15089237425,56.4124,56.5364,56.4124,56.4853,18929.1509
2012-09-12 11:30:00,77.47,77.56,77.42,77.44,20659.8161168199,56.5218,56.5875,56.4853,56.4999,20659.8161
2012-09-12 11:40:00,77.45,77.48,77.27,77.27,34829.63764196863,56.5072,56.5291,56.3759,56.3759,34829.6376
2012-09-12 11:50:00,77.29,77.33,77.2,77.28,11357.490535424551,56.3905,56.4197,56.3248,56.3832,11357.4905
2012-09-12 12:00:00,77.29,77.34,77.11,77.12,15035.154137371552,56.3905,56.427,56.2592,56.2665,15035.1541
2012-09-12 12:10:00,77.12,77.16,77.05,77.14,13845.32179556517,56.2665,56.2956,56.2154,56.2811,13845.3218
2012-09-12 12:20:00,77.15,77.18,77.0,77.0,29421.308815575987,56.2884,56.3102,56.1789,56.1789,29421.3088
2012-09-12 12:30:00,77.02,77.04,76.84,76.84,38074.63493780421,56.1935,56.2081,56.0622,56.0622,38074.6349
2012-09-12 12:40:00,76.85,76.89,76.77,76.81,18496.484586262843,56.0695,56.0987,56.0111,56.0403,18496.4846
2012-09-12 12:50:00,76.81,76.84,76.77,76.84,17414.818820984314,56.0403,56.0622,56.0111,56.0622,17414.8188
2012-09-12 13:00:00,76.85,77.02,76.84,76.99,13628.988642509465,56.0695,56.1935,56.0622,56.1716,13628.9886
2012-09-12 13:10:00,76.96,76.98,76.85,76.88,12222.823147647376,56.1497,56.1643,56.0695,56.0914,12222.8231
2012-09-12 13:20:00,76.9,77.03,76.9,76.99,13304.488912925906,56.106,56.2008,56.106,56.1716,13304.4889
2012-09-12 13:30:00,77.0,77.11,76.97,77.06,13628.988642509465,56.1789,56.2592,56.157,56.2227,13628.9886
2012-09-12 13:40:00,77.02,77.21,77.02,77.2,18712.81773931855,56.1935,56.3321,56.1935,56.3248,18712.8177
2012-09-12 13:50:00,77.21,77.22,77.17,77.21,7138.994050838291,56.3321,56.3394,56.3029,56.3321,7138.9941
2012-09-12 14:00:00,77.21,77.23,77.18,77.23,11790.156841535963,56.3321,56.3467,56.3102,56.3467,11790.1568
2012-09-12 14:10:00,77.23,77.26,77.06,77.06,14061.654948620877,56.3467,56.3686,56.2227,56.2227,14061.6549
2012-09-12 14:20:00,77.01,77.17,77.0,77.09,6165.494862087615,56.1862,56.3029,56.1789,56.2446,6165.4949
2012-09-12 14:30:00,77.08,77.12,77.0,77.01,14494.321254732287,56.2373,56.2665,56.1789,56.1862,14494.3213
2012-09-12 14:40:00,77.02,77.12,76.98,76.98,13088.1557598702,56.1935,56.2665,56.1643,56.1643,13088.1558
2012-09-12 14:50:00,76.99,77.1,76.99,77.07,12763.656030286642,56.1716,56.2519,56.1716,56.23,12763.656
2012-09-12 15:00:00,77.08,77.08,76.96,77.04,14494.321254732287,56.2373,56.2373,56.1497,56.2081,14494.3213
2012-09-12 15:10:00,77.04,77.04,76.93,77.0,14386.154678204435,56.2081,56.2081,56.1278,56.1789,14386.1547
2012-09-12 15:20:00,77.0,77.07,76.93,77.0,33964.30502974581,56.1789,56.23,56.1278,56.1789,33964.305
2012-09-12 15:30:00,76.99,77.0,76.91,76.99,43374.797187669006,56.1716,56.1789,56.1132,56.1716,43374.7972
2012-09-12 15:40:00,76.98,77.0,76.85,76.89,57436.45213628988,56.1643,56.1789,56.0695,56.0987,57436.4521
2012-09-12 15:50:00,76.88,77.11,76.88,77.08,77988.10167658194,56.0914,56.2592,56.0914,56.2373,77988.1017
2012-09-13 09:30:00,77.01,77.08,76.68,76.93,25959.97836668469,56.1862,56.2373,55.9454,56.1278,25959.9784
2012-09-13 09:40:00,77.01,77.02,76.81,76.83,17847.485127095726,56.1862,56.1935,56.0403,56.0549,17847.4851
2012-09-13 09:50:00,76.84,76.93,76.73,76.78,23580.31368307193,56.0622,56.1278,55.9819,56.0184,23580.3137
2012-09-13 10:00:00,76.77,76.77,76.69,76.69,11465.657111952409,56.0111,56.0111,55.9527,55.9527,11465.6571
2012-09-13 10:10:00,76.71,76.73,76.62,76.65,23796.646836127635,55.9673,55.9819,55.9017,55.9236,23796.6468
2012-09-13 10:20:00,76.65,76.73,76.63,76.63,12439.156300703082,55.9236,55.9819,55.909,55.909,12439.1563
2012-09-13 10:30:00,76.63,76.69,76.62,76.68,9843.158464034614,55.909,55.9527,55.9017,55.9454,9843.1585
2012-09-13 10:40:00,76.68,76.7,76.61,76.62,21308.81557598702,55.9454,55.96,55.8944,55.9017,21308.8156
2012-09-13 10:50:00,76.63,76.72,76.61,76.72,64575.446187128175,55.909,55.9746,55.8944,55.9746,64575.4462
2012-09-13 11:00:00,76.72,76.79,76.68,76.72,32125.47322877231,55.9746,56.0257,55.9454,55.9746,32125.4732
2012-09-13 11:10:00,76.72,76.8,76.72,76.76,14386.154678204435,55.9746,56.033,55.9746,56.0038,14386.1547
2012-09-13 11:20:00,76.77,76.79,76.71,76.77,8436.992969172525,56.0111,56.0257,55.9673,56.0111,8436.993
2012-09-13 11:30:00,76.82,76.85,76.78,76.85,8977.82585181179,56.0476,56.0695,56.0184,56.0695,8977.8259
2012-09-13 11:40:00,76.85,76.95,76.83,76.85,34721.471065440775,56.0695,56.1424,56.0549,56.0695,34721.4711
2012-09-13 11:50:00,76.87,76.9,76.84,76.88,7679.826933477555,56.0841,56.106,56.0622,56.0914,7679.8269
2012-09-13 12:00:00,76.88,76.93,76.86,76.91,5191.995673336939,56.0914,56.1278,56.0768,56.1132,5191.9957
2012-09-13 12:10:00,76.9,76.9,76.72,76.83,4326.663061114115,56.106,56.106,55.9746,56.0549,4326.6631
2012-09-13 12:20:00,76.84,76.95,76.83,76.9,7138.994050838291,56.0622,56.1424,56.0549,56.106,7138.9941
2012-09-13 12:30:00,76.87,77.61,76.82,77.27,27474.31043807464,56.0841,56.624,56.0476,56.3759,27474.3104
2012-09-13 12:40:00,77.27,77.61,77.24,77.39,26176.3115197404,56.3759,56.624,56.354,56.4635,26176.3115
2012-09-13 12:50:00,77.38,77.58,77.32,77.57,9518.658734451054,56.4562,56.6021,56.4124,56.5948,9518.6587
2012-09-13 13:00:00,77.56,77.76,77.56,77.71,28664.14277988101,56.5875,56.7334,56.5875,56.6969,28664.1428
2012-09-13 13:10:00,77.65,77.72,77.51,77.52,58409.95132504056,56.6531,56.7042,56.551,56.5583,58409.9513
2012-09-13 13:20:00,77.54,77.82,77.54,77.81,16224.986479177933,56.5729,56.7772,56.5729,56.7699,16224.9865
2012-09-13 13:30:00,77.83,77.92,77.8,77.85,25202.812330989724,56.7845,56.8501,56.7626,56.7991,25202.8123
2012-09-13 13:40:00,77.84,77.89,77.78,77.87,29637.64196863169,56.7918,56.8283,56.748,56.8137,29637.642
2012-09-13 13:50:00,77.87,77.88,77.76,77.83,23904.813412655487,56.8137,56.821,56.7334,56.7845,23904.8134
2012-09-13 14:00:00,77.82,77.98,77.81,77.88,35154.13737155219,56.7772,56.8939,56.7699,56.821,35154.1374
2012-09-13 14:10:00,77.86,78.11,77.82,78.11,22606.814494321254,56.8064,56.9888,56.7772,56.9888,22606.8145
2012-09-13 14:20:00,78.12,78.43,78.1,78.28,38290.968090859926,56.9961,57.2222,56.9815,57.1128,38290.9681
2012-09-13 14:30:00,78.29,78.29,77.99,78.04,40129.79989183342,57.1201,57.1201,56.9012,56.9377,40129.7999
2012-09-13 14:40:00,78.03,78.18,78.01,78.02,36668.46944294213,56.9304,57.0398,56.9158,56.9231,36668.4694
2012-09-13 14:50:00,78.02,78.04,77.94,78.03,12222.823147647376,56.9231,56.9377,56.8647,56.9304,12222.8231
2012-09-13 15:00:00,78.02,78.04,77.89,77.98,17631.15197404002,56.9231,56.9377,56.8283,56.8939,17631.152
2012-09-13 15:10:00,77.99,78.03,77.72,77.74,38182.80151433207,56.9012,56.9304,56.7042,56.7188,38182.8015
2012-09-13 15:20:00,77.73,77.94,77.71,77.92,23580.31368307193,56.7115,56.8647,56.6969,56.8501,23580.3137
2012-09-13 15:30:00,77.91,78.0,77.91,77.93,42184.96484586263,56.8428,56.9085,56.8428,56.8574,42184.9648
2012-09-13 15:40:00,77.95,78.01,77.89,77.94,59058.95078420768,56.872,56.9158,56.8283,56.8647,59058.9508
2012-09-13 15:50:00,77.94,77.94,77.85,77.94,66738.77771768524,56.8647,56.8647,56.7991,56.8647,66738.7777
2012-09-14 09:30:00,77.88,78.26,77.49,78.03,29421.308815575987,56.821,57.0982,56.5364,56.9304,29421.3088
2012-09-14 09:40:00,78.05,78.15,77.99,78.07,76473.76960519199,56.945,57.0179,56.9012,56.9596,76473.7696
2012-09-14 09:50:00,78.06,78.2,78.02,78.08,30070.308274743104,56.9523,57.0544,56.9231,56.9669,30070.3083
2012-09-14 10:00:00,78.15,78.55,78.13,78.54,49648.45862628448,57.0179,57.3098,57.0034,57.3025,49648.4586
2012-09-14 10:10:00,78.52,78.78,78.3,78.71,130124.39156300704,57.2879,57.4776,57.1274,57.4265,130124.3916
2012-09-14 10:20:00,78.75,78.84,78.73,78.79,23039.480800432662,57.4557,57.5214,57.4411,57.4849,23039.4808
2012-09-14 10:30:00,78.8,78.81,78.69,78.71,50405.62466197945,57.4922,57.4995,57.4119,57.4265,50405.6247
2012-09-14 10:40:00,78.72,78.74,78.56,78.6,14386.154678204435,57.4338,57.4484,57.3171,57.3463,14386.1547
2012-09-14 10:50:00,78.6,78.69,78.5,78.66,46295.29475392104,57.3463,57.4119,57.2733,57.39,46295.2948
2012-09-14 11:00:00,78.65,78.72,78.53,78.63,20443.4829637642,57.3827,57.4338,57.2952,57.3682,20443.483
2012-09-14 11:10:00,78.68,78.68,78.55,78.56,9626.825310978908,57.4046,57.4046,57.3098,57.3171,9626.8253
2012-09-14 11:20:00,78.59,78.86,78.59,78.82,27366.14386154678,57.339,57.536,57.339,57.5068,27366.1439
2012-09-14 11:30:00,78.82,78.99,78.75,78.89,27149.81070849108,57.5068,57.6308,57.4557,57.5578,27149.8107
2012-09-14 11:40:00,78.9,78.97,78.89,78.91,10383.991346673878,57.5651,57.6162,57.5578,57.5724,10383.9913
2012-09-14 11:50:00,78.9,78.92,78.79,78.89,12330.98972417523,57.5651,57.5797,57.4849,57.5578,12330.9897
2012-09-14 12:00:00,78.88,79.1,78.87,79.1,39805.30016224986,57.5506,57.7111,57.5433,57.7111,39805.3002
2012-09-14 12:10:00,79.1,79.14,79.02,79.13,26176.3115197404,57.7111,57.7402,57.6527,57.733,26176.3115
2012-09-14 12:20:00,79.13,79.2,79.12,79.16,15900.486749594374,57.733,57.784,57.7257,57.7548,15900.4867
2012-09-14 12:30:00,79.17,79.21,79.13,79.17,12114.656571119524,57.7621,57.7913,57.733,57.7621,12114.6566
2012-09-14 12:40:00,79.18,79.19,79.08,79.1,14602.48783126014,57.7694,57.7767,57.6965,57.7111,14602.4878
2012-09-14 12:50:00,79.12,79.16,79.06,79.06,16765.819361817197,57.7257,57.7548,57.6819,57.6819,16765.8194
2012-09-14 13:00:00,79.06,79.09,79.04,79.07,12655.489453758788,57.6819,57.7038,57.6673,57.6892,12655.4895
2012-09-14 13:10:00,79.08,79.1,79.04,79.09,16224.986479177933,57.6965,57.7111,57.6673,57.7038,16224.9865
2012-09-14 13:20:00,79.08,79.09,78.98,78.99,27257.97728501893,57.6965,57.7038,57.6235,57.6308,27257.9773
2012-09-14 13:30:00,78.97,79.02,78.86,78.87,23039.480800432662,57.6162,57.6527,57.536,57.5433,23039.4808
2012-09-14 13:40:00,78.87,78.99,78.87,78.92,6814.494321254732,57.5433,57.6308,57.5433,57.5797,6814.4943
2012-09-14 13:50:00,78.93,79.1,78.93,79.09,8004.326663061114,57.587,57.7111,57.587,57.7038,8004.3267
2012-09-14 14:00:00,79.09,79.12,79.01,79.04,13520.82206598161,57.7038,57.7257,57.6454,57.6673,13520.8221
2012-09-14 14:10:00,79.04,79.08,78.97,79.03,11898.323418063816,57.6673,57.6965,57.6162,57.66,11898.3234
2012-09-14 14:20:00,79.04,79.12,79.04,79.09,5516.495402920497,57.6673,57.7257,57.6673,57.7038,5516.4954
2012-09-14 14:30:00,79.07,79.13,79.0,79.06,8220.65981611682,57.6892,57.733,57.6381,57.6819,8220.6598
2012-09-14 14:40:00,79.05,79.11,79.01,79.06,17631.15197404002,57.6746,57.7184,57.6454,57.6819,17631.152
2012-09-14 14:50:00,79.06,79.1,78.96,79.04,10816.657652785289,57.6819,57.7111,57.6089,57.6673,10816.6577
2012-09-14 15:00:00,79.03,79.05,78.98,79.0,14494.321254732287,57.66,57.6746,57.6235,57.6381,14494.3213
2012-09-14 15:10:00,79.04,79.07,78.93,78.98,15035.154137371552,57.6673,57.6892,57.587,57.6235,15035.1541
2012-09-14 15:20:00,78.96,78.98,78.81,78.96,19145.484045429963,57.6089,57.6235,57.4995,57.6089,19145.484
2012-09-14 15:30:00,78.95,79.03,78.88,78.96,26608.977825851813,57.6016,57.66,57.5506,57.6089,26608.9778
2012-09-14 15:40:00,78.95,78.96,78.75,78.8,48566.792861005946,57.6016,57.6089,57.4557,57.4922,48566.7929
2012-09-14 15:50:00,78.8,79.01,78.78,79.01,60897.78258518118,57.4922,57.6454,57.4776,57.6454,60897.7826
2012-09-17 09:30:00,78.93,79.35,78.82,79.15,50297.4580854516,57.587,57.8935,57.5068,57.7475,50297.4581
2012-09-17 09:40:00,79.16,79.18,78.93,78.97,15359.65386695511,57.7548,57.7694,57.587,57.6162,15359.6539
2012-09-17 09:50:00,78.93,79.04,78.86,79.01,10492.15792320173,57.587,57.6673,57.536,57.6454,10492.1579
2012-09-17 10:00:00,78.99,79.07,78.95,79.0,20010.816657652784,57.6308,57.6892,57.6016,57.6381,20010.8167
2012-09-17 10:10:00,78.95,79.1,78.95,79.1,8761.492698756085,57.6016,57.7111,57.6016,57.7111,8761.4927
2012-09-17 10:20:00,79.07,79.22,79.04,79.22,12222.823147647376,57.6892,57.7986,57.6673,57.7986,12222.8231
2012-09-17 10:30:00,79.23,79.25,78.87,78.88,31476.4737696052,57.8059,57.8205,57.5433,57.5506,31476.4738
2012-09-17 10:40:00,78.9,79.07,78.89,79.04,17306.65224445646,57.5651,57.6892,57.5578,57.6673,17306.6522
2012-09-17 10:50:00,79.04,79.07,78.99,79.06,12871.822606814494,57.6673,57.6892,57.6308,57.6819,12871.8226
2012-09-17 11:00:00,79.08,79.26,79.07,79.1,26717.144402379665,57.6965,57.8278,57.6892,57.7111,26717.1444
2012-09-17 11:10:00,79.14,79.29,79.13,79.26,11249.3239588967,57.7402,57.8497,57.733,57.8278,11249.324
2012-09-17 11:20:00,79.27,79.28,79.19,79.19,9626.825310978908,57.8351,57.8424,57.7767,57.7767,9626.8253
2012-09-17 11:30:00,79.19,79.22,79.08,79.08,19902.65008112493,57.7767,57.7986,57.6965,57.6965,19902.6501
2012-09-17 11:40:00,79.1,79.19,79.02,79.11,14926.9875608437,57.7111,57.7767,57.6527,57.7184,14926.9876
2012-09-17 11:50:00,79.14,79.21,79.05,79.18,33964.30502974581,57.7402,57.7913,57.6746,57.7694,33964.305
2012-09-17 12:00:00,79.18,79.28,79.18,79.27,6598.161168199026,57.7694,57.8424,57.7694,57.8351,6598.1612
2012-09-17 12:10:00,79.25,79.25,79.22,79.23,2595.997836668469,57.8205,57.8205,57.7986,57.8059,2595.9978
2012-09-17 12:20:00,79.23,79.28,79.22,79.26,9518.658734451054,57.8059,57.8424,57.7986,57.8278,9518.6587
2012-09-17 12:30:00,79.25,79.3,79.22,79.29,17522.98539751217,57.8205,57.857,57.7986,57.8497,17522.9854
2012-09-17 12:40:00,79.31,79.35,79.29,79.29,5408.328826392644,57.8643,57.8935,57.8497,57.8497,5408.3288
2012-09-17 12:50:00,79.29,79.29,79.21,79.21,5624.66197944835,57.8497,57.8497,57.7913,57.7913,5624.662
2012-09-17 13:00:00,79.2,79.22,79.16,79.17,6706.327744726879,57.784,57.7986,57.7548,57.7621,6706.3277
2012-09-17 13:10:00,79.16,79.21,79.16,79.19,8653.32612222823,57.7548,57.7913,57.7548,57.7767,8653.3261
2012-09-17 13:20:00,79.2,79.23,79.16,79.23,7896.160086533261,57.784,57.8059,57.7548,57.8059,7896.1601
2012-09-17 13:30:00,79.23,79.23,79.17,79.19,8545.159545700379,57.8059,57.8059,57.7621,57.7767,8545.1595
2012-09-17 13:40:00,79.18,79.2,79.17,79.18,9085.992428339645,57.7694,57.784,57.7621,57.7694,9085.9924
2012-09-17 13:50:00,79.17,79.22,79.12,79.22,10383.991346673878,57.7621,57.7986,57.7257,57.7986,10383.9913
2012-09-17 14:00:00,79.21,79.23,79.15,79.18,21633.315305570577,57.7913,57.8059,57.7475,57.7694,21633.3153
2012-09-17 14:10:00,79.18,79.25,79.17,79.23,13196.322336398052,57.7694,57.8205,57.7621,57.8059,13196.3223
2012-09-17 14:20:00,79.23,79.29,79.17,79.18,11465.657111952409,57.8059,57.8497,57.7621,57.7694,11465.6571
2012-09-17 14:30:00,79.18,79.2,79.09,79.13,13304.488912925906,57.7694,57.784,57.7038,57.733,13304.4889
2012-09-17 14:40:00,79.11,79.19,79.07,79.19,17090.319091400757,57.7184,57.7767,57.6892,57.7767,17090.3191
2012-09-17 14:50:00,79.21,79.21,79.11,79.15,14277.98810167658,57.7913,57.7913,57.7184,57.7475,14277.9881
2012-09-17 15:00:00,79.14,79.17,79.08,79.16,11249.3239588967,57.7402,57.7621,57.6965,57.7548,11249.324
2012-09-17 15:10:00,79.15,79.18,78.99,78.99,18929.15089237425,57.7475,57.7694,57.6308,57.6308,18929.1509
2012-09-17 15:20:00,79.0,79.03,78.88,78.92,19469.98377501352,57.6381,57.66,57.5506,57.5797,19469.9838
2012-09-17 15:30:00,78.9,78.99,78.89,78.99,13088.1557598702,57.5651,57.6308,57.5578,57.6308,13088.1558
2012-09-17 15:40:00,78.99,79.08,78.96,79.06,26608.977825851813,57.6308,57.6965,57.6089,57.6819,26608.9778
2012-09-17 15:50:00,79.05,79.16,79.03,79.16,89778.2585181179,57.6746,57.7548,57.66,57.7548,89778.2585
2012-09-18 09:30:00,79.07,79.14,78.9,78.91,19794.48350459708,57.6892,57.7402,57.5651,57.5724,19794.4835
2012-09-18 09:40:00,78.97,79.06,78.88,79.03,18604.6511627907,57.6162,57.6819,57.5506,57.66,18604.6512
2012-09-18 09:50:00,79.03,79.15,79.03,79.06,12330.98972417523,57.66,57.7475,57.66,57.6819,12330.9897
2012-09-18 10:00:00,79.12,79.21,79.02,79.04,27149.81070849108,57.7257,57.7913,57.6527,57.6673,27149.8107
2012-09-18 10:10:00,79.05,79.12,78.83,78.87,26284.478096268253,57.6746,57.7257,57.5141,57.5433,26284.4781
2012-09-18 10:20:00,78.83,78.88,78.73,78.82,20227.14981070849,57.5141,57.5506,57.4411,57.5068,20227.1498
2012-09-18 10:30:00,78.83,78.89,78.76,78.77,27474.31043807464,57.5141,57.5578,57.463,57.4703,27474.3104
2012-09-18 10:40:00,78.77,78.8,78.62,78.67,13953.488372093025,57.4703,57.4922,57.3609,57.3973,13953.4884
2012-09-18 10:50:00,78.63,78.73,78.61,78.68,11681.990265008111,57.3682,57.4411,57.3536,57.4046,11681.9903
2012-09-18 11:00:00,78.72,78.82,78.71,78.79,8328.826392644673,57.4338,57.5068,57.4265,57.4849,8328.8264
2012-09-18 11:10:00,78.78,78.82,78.76,78.8,11465.657111952409,57.4776,57.5068,57.463,57.4922,11465.6571
2012-09-18 11:20:00,78.77,78.8,78.72,78.8,6706.327744726879,57.4703,57.4922,57.4338,57.4922,6706.3277
2012-09-18 11:30:00,78.8,78.8,78.61,78.69,9626.825310978908,57.4922,57.4922,57.3536,57.4119,9626.8253
2012-09-18 11:40:00,78.68,78.68,78.61,78.66,6273.661438615468,57.4046,57.4046,57.3536,57.39,6273.6614
2012-09-18 11:50:00,78.66,78.71,78.6,78.68,18388.31800973499,57.39,57.4265,57.3463,57.4046,18388.318
2012-09-18 12:00:00,78.65,78.72,78.63,78.67,4759.329367225527,57.3827,57.4338,57.3682,57.3973,4759.3294
2012-09-18 12:10:00,78.66,78.77,78.56,78.61,17522.98539751217,57.39,57.4703,57.3171,57.3536,17522.9854
2012-09-18 12:20:00,78.61,78.64,78.56,78.56,9194.159004867495,57.3536,57.3754,57.3171,57.3171,9194.159
2012-09-18 12:30:00,78.56,78.62,78.53,78.59,15251.487290427258,57.3171,57.3609,57.2952,57.339,15251.4873
2012-09-18 12:40:00,78.58,78.62,78.53,78.54,22714.981070849102,57.3317,57.3609,57.2952,57.3025,22714.9811
2012-09-18 12:50:00,78.54,78.65,78.53,78.61,7679.826933477555,57.3025,57.3827,57.2952,57.3536,7679.8269
2012-09-18 13:00:00,78.64,78.67,78.58,78.65,7679.826933477555,57.3754,57.3973,57.3317,57.3827,7679.8269
2012-09-18 13:10:00,78.65,78.69,78.6,78.62,7896.160086533261,57.3827,57.4119,57.3463,57.3609,7896.1601
2012-09-18 13:20:00,78.6,78.63,78.53,78.6,6814.494321254732,57.3463,57.3682,57.2952,57.3463,6814.4943
2012-09-18 13:30:00,78.59,78.61,78.52,78.61,9843.158464034614,57.339,57.3536,57.2879,57.3536,9843.1585
2012-09-18 13:40:00,78.6,78.6,78.5,78.55,6706.327744726879,57.3463,57.3463,57.2733,57.3098,6706.3277
2012-09-18 13:50:00,78.56,78.57,78.43,78.47,10492.15792320173,57.3171,57.3244,57.2222,57.2514,10492.1579
2012-09-18 14:00:00,78.46,78.55,78.46,78.54,10492.15792320173,57.2441,57.3098,57.2441,57.3025,10492.1579
2012-09-18 14:10:00,78.53,78.57,78.46,78.52,13304.488912925906,57.2952,57.3244,57.2441,57.2879,13304.4889
2012-09-18 14:20:00,78.52,78.56,78.45,78.51,8436.992969172525,57.2879,57.3171,57.2368,57.2806,8436.993
2012-09-18 14:30:00,78.51,78.55,78.43,78.48,7896.160086533261,57.2806,57.3098,57.2222,57.2587,7896.1601
2012-09-18 14:40:00,78.48,78.63,78.46,78.59,6706.327744726879,57.2587,57.3682,57.2441,57.339,6706.3277
2012-09-18 14:50:00,78.58,78.67,78.55,78.66,7247.160627366144,57.3317,57.3973,57.3098,57.39,7247.1606
2012-09-18 15:00:00,78.66,78.77,78.63,78.77,9085.992428339645,57.39,57.4703,57.3682,57.4703,9085.9924
2012-09-18 15:10:00,78.75,78.79,78.69,78.71,10167.658193618172,57.4557,57.4849,57.4119,57.4265,10167.6582
2012-09-18 15:20:00,78.7,78.8,78.7,78.8,12655.489453758788,57.4192,57.4922,57.4192,57.4922,12655.4895
2012-09-18 15:30:00,78.81,78.88,78.77,78.83,19469.98377501352,57.4995,57.5506,57.4703,57.5141,19469.9838
2012-09-18 15:40:00,78.83,78.89,78.8,78.85,20551.64954029205,57.5141,57.5578,57.4922,57.5287,20551.6495
2012-09-18 15:50:00,78.85,78.91,78.8,78.9,45213.62898864251,57.5287,57.5724,57.4922,57.5651,45213.629
2012-09-19 09:30:00,79.0,79.04,78.67,78.67,21416.98215251488,57.6381,57.6673,57.3973,57.3973,21416.9822
2012-09-19 09:40:00,78.67,78.84,78.59,78.74,28447.80962682531,57.3973,57.5214,57.339,57.4484,28447.8096
2012-09-19 09:50:00,78.74,78.75,78.42,78.46,12006.489994591671,57.4484,57.4557,57.2149,57.2441,12006.49
2012-09-19 10:00:00,78.47,78.71,78.46,78.53,36884.80259599783,57.2514,57.4265,57.2441,57.2952,36884.8026
2012-09-19 10:10:00,78.53,78.66,78.53,78.62,13737.155219037317,57.2952,57.39,57.2952,57.3609,13737.1552
2012-09-19 10:20:00,78.66,78.67,78.44,78.65,50297.4580854516,57.39,57.3973,57.2295,57.3827,50297.4581
2012-09-19 10:30:00,78.62,78.67,78.5,78.67,13845.32179556517,57.3609,57.3973,57.2733,57.3973,13845.3218
2012-09-19 10:40:00,78.7,78.7,78.55,78.67,18604.6511627907,57.4192,57.4192,57.3098,57.3973,18604.6512
2012-09-19 10:50:00,78.68,78.73,78.66,78.68,12871.822606814494,57.4046,57.4411,57.39,57.4046,12871.8226
2012-09-19 11:00:00,78.65,78.75,78.64,78.65,17955.65170362358,57.3827,57.4557,57.3754,57.3827,17955.6517
2012-09-19 11:10:00,78.65,78.69,78.62,78.69,34072.47160627366,57.3827,57.4119,57.3609,57.4119,34072.4716
2012-09-19 11:20:00,78.69,78.72,78.67,78.69,26176.3115197404,57.4119,57.4338,57.3973,57.4119,26176.3115
2012-09-19 11:30:00,78.68,78.7,78.63,78.67,15251.487290427258,57.4046,57.4192,57.3682,57.3973,15251.4873
2012-09-19 11:40:00,78.68,78.78,78.68,78.69,15143.320713899404,57.4046,57.4776,57.4046,57.4119,15143.3207
2012-09-19 11:50:00,78.69,78.71,78.66,78.67,14169.821525148727,57.4119,57.4265,57.39,57.3973,14169.8215
2012-09-19 12:00:00,78.66,78.72,78.63,78.7,10708.491076257436,57.39,57.4338,57.3682,57.4192,10708.4911
2012-09-19 12:10:00,78.7,78.78,78.7,78.72,19145.484045429963,57.4192,57.4776,57.4192,57.4338,19145.484
2012-09-19 12:20:00,78.73,78.86,78.73,78.84,9734.99188750676,57.4411,57.536,57.4411,57.5214,9734.9919
2012-09-19 12:30:00,78.87,78.89,78.82,78.86,16008.653326122228,57.5433,57.5578,57.5068,57.536,16008.6533
2012-09-19 12:40:00,78.86,78.86,78.78,78.84,7787.993510005408,57.536,57.536,57.4776,57.5214,7787.9935
2012-09-19 12:50:00,78.84,78.93,78.84,78.93,5624.66197944835,57.5214,57.587,57.5214,57.587,5624.662
2012-09-19 13:00:00,78.91,78.92,78.84,78.85,7679.826933477555,57.5724,57.5797,57.5214,57.5287,7679.8269
2012-09-19 13:10:00,78.83,78.86,78.79,78.8,13953.488372093025,57.5141,57.536,57.4849,57.4922,13953.4884
2012-09-19 13:20:00,78.79,78.8,78.77,78.79,6922.660897782585,57.4849,57.4922,57.4703,57.4849,6922.6609
2012-09-19 13:30:00,78.8,78.85,78.77,78.78,9734.99188750676,57.4922,57.5287,57.4703,57.4776,9734.9919
2012-09-19 13:40:00,78.78,78.84,78.73,78.74,12763.656030286642,57.4776,57.5214,57.4411,57.4484,12763.656
2012-09-19 13:50:00,78.74,78.83,78.74,78.81,8220.65981611682,57.4484,57.5141,57.4484,57.4995,8220.6598
2012-09-19 14:00:00,78.8,78.87,78.8,78.85,11141.157382368849,57.4922,57.5433,57.4922,57.5287,11141.1574
2012-09-19 14:10:00,78.83,78.84,78.77,78.83,7355.327203893997,57.5141,57.5214,57.4703,57.5141,7355.3272
2012-09-19 14:20:00,78.85,78.9,78.82,78.85,14277.98810167658,57.5287,57.5651,57.5068,57.5287,14277.9881
2012-09-19 14:30:00,78.85,78.86,78.8,78.84,8977.82585181179,57.5287,57.536,57.4922,57.5214,8977.8259
2012-09-19 14:40:00,78.84,78.88,78.81,78.88,8761.492698756085,57.5214,57.5506,57.4995,57.5506,8761.4927
2012-09-19 14:50:00,78.87,78.89,78.85,78.89,11357.490535424551,57.5433,57.5578,57.5287,57.5578,11357.4905
2012-09-19 15:00:00,78.88,78.88,78.81,78.84,15467.820443482964,57.5506,57.5506,57.4995,57.5214,15467.8204
2012-09-19 15:10:00,78.84,78.88,78.84,78.87,16441.31963223364,57.5214,57.5506,57.5214,57.5433,16441.3196
2012-09-19 15:20:00,78.86,78.88,78.8,78.83,13845.32179556517,57.536,57.5506,57.4922,57.5141,13845.3218
2012-09-19 15:30:00,78.82,78.86,78.78,78.81,19469.98377501352,57.5068,57.536,57.4776,57.4995,19469.9838
2012-09-19 15:40:00,78.82,78.92,78.8,78.89,25527.312060573284,57.5068,57.5797,57.4922,57.5578,25527.3121
2012-09-19 15:50:00,78.9,78.92,78.8,78.8,43915.630070308274,57.5651,57.5797,57.4922,57.4922,43915.6301
2012-09-20 09:30:00,78.38,78.45,78.01,78.27,33098.972417522986,57.1858,57.2368,56.9158,57.1055,33098.9724
2012-09-20 09:40:00,78.24,78.37,78.1,78.14,12871.822606814494,57.0836,57.1785,56.9815,57.0107,12871.8226
2012-09-20 09:50:00,78.13,78.25,78.1,78.2,21092.48242293132,57.0034,57.0909,56.9815,57.0544,21092.4824
2012-09-20 10:00:00,78.22,78.35,78.17,78.24,18604.6511627907,57.069,57.1639,57.0325,57.0836,18604.6512
2012-09-20 10:10:00,78.24,78.36,78.16,78.18,12979.989183342346,57.0836,57.1712,57.0252,57.0398,12979.9892
2012-09-20 10:20:00,78.15,78.27,78.15,78.26,16765.819361817197,57.0179,57.1055,57.0179,57.0982,16765.8194
2012-09-20 10:30:00,78.27,78.51,78.22,78.51,14169.821525148727,57.1055,57.2806,57.069,57.2806,14169.8215
2012-09-20 10:40:00,78.55,78.57,78.43,78.54,15467.820443482964,57.3098,57.3244,57.2222,57.3025,15467.8204
2012-09-20 10:50:00,78.51,78.52,78.42,78.46,12222.823147647376,57.2806,57.2879,57.2149,57.2441,12222.8231
2012-09-20 11:00:00,78.46,78.55,78.36,78.4,20118.98323418064,57.2441,57.3098,57.1712,57.2003,20118.9832
2012-09-20 11:10:00,78.41,78.42,78.3,78.36,16333.153055705789,57.2076,57.2149,57.1274,57.1712,16333.1531
2012-09-20 11:20:00,78.37,78.43,78.34,78.39,17090.319091400757,57.1785,57.2222,57.1566,57.193,17090.3191
2012-09-20 11:30:00,78.42,78.54,78.37,78.49,10600.324499729582,57.2149,57.3025,57.1785,57.266,10600.3245
2012-09-20 11:40:00,78.49,78.63,78.49,78.56,9734.99188750676,57.266,57.3682,57.266,57.3171,9734.9919
2012-09-20 11:50:00,78.56,78.67,78.54,78.63,9843.158464034614,57.3171,57.3973,57.3025,57.3682,9843.1585
2012-09-20 12:00:00,78.67,78.69,78.49,78.49,18820.984315846403,57.3973,57.4119,57.266,57.266,18820.9843
2012-09-20 12:10:00,78.46,78.52,78.45,78.49,15684.153596538668,57.2441,57.2879,57.2368,57.266,15684.1536
2012-09-20 12:20:00,78.49,78.5,78.33,78.36,21200.648999459165,57.266,57.2733,57.1493,57.1712,21200.649
2012-09-20 12:30:00,78.36,78.43,78.36,78.4,9518.658734451054,57.1712,57.2222,57.1712,57.2003,9518.6587
2012-09-20 12:40:00,78.42,78.43,78.27,78.28,20876.14926987561,57.2149,57.2222,57.1055,57.1128,20876.1493
2012-09-20 12:50:00,78.27,78.38,78.27,78.33,8977.82585181179,57.1055,57.1858,57.1055,57.1493,8977.8259
2012-09-20 13:00:00,78.33,78.33,78.27,78.32,9194.159004867495,57.1493,57.1493,57.1055,57.142,9194.159
2012-09-20 13:10:00,78.32,78.36,78.29,78.31,5732.828555976204,57.142,57.1712,57.1201,57.1347,5732.8286
2012-09-20 13:20:00,78.3,78.36,78.28,78.33,11357.490535424551,57.1274,57.1712,57.1128,57.1493,11357.4905
2012-09-20 13:30:00,78.33,78.38,78.31,78.33,33964.30502974581,57.1493,57.1858,57.1347,57.1493,33964.305
2012-09-20 13:40:00,78.34,78.36,78.31,78.34,11790.156841535963,57.1566,57.1712,57.1347,57.1566,11790.1568
2012-09-20 13:50:00,78.34,78.39,78.32,78.33,7247.160627366144,57.1566,57.193,57.142,57.1493,7247.1606
2012-09-20 14:00:00,78.35,78.46,78.33,78.44,10924.824229313142,57.1639,57.2441,57.1493,57.2295,10924.8242
2012-09-20 14:10:00,78.44,78.56,78.44,78.49,14277.98810167658,57.2295,57.3171,57.2295,57.266,14277.9881
2012-09-20 14:20:00,78.49,78.62,78.45,78.55,13196.322336398052,57.266,57.3609,57.2368,57.3098,13196.3223
2012-09-20 14:30:00,78.55,78.64,78.53,78.55,36992.969172525685,57.3098,57.3754,57.2952,57.3098,36992.9692
2012-09-20 14:40:00,78.55,78.57,78.47,78.5,18171.98485667929,57.3098,57.3244,57.2514,57.2733,18171.9849
2012-09-20 14:50:00,78.52,78.52,78.43,78.46,19253.65062195781,57.2879,57.2879,57.2222,57.2441,19253.6506
2012-09-20 15:00:00,78.47,78.52,78.42,78.5,24986.47917793402,57.2514,57.2879,57.2149,57.2733,24986.4792
2012-09-20 15:10:00,78.51,78.56,78.46,78.55,11790.156841535963,57.2806,57.3171,57.2441,57.3098,11790.1568
2012-09-20 15:20:00,78.54,78.63,78.52,78.57,38939.96755002704,57.3025,57.3682,57.2879,57.3244,38939.9676
2012-09-20 15:30:00,78.57,78.63,78.48,78.53,28447.80962682531,57.3244,57.3682,57.2587,57.2952,28447.8096
2012-09-20 15:40:00,78.53,78.57,78.49,78.49,21092.48242293132,57.2952,57.3244,57.266,57.266,21092.4824
2012-09-20 15:50:00,78.5,78.66,78.5,78.61,48566.792861005946,57.2733,57.39,57.2733,57.3536,48566.7929
2012-09-21 09:30:00,78.86,78.91,78.58,78.84,256354.7863710113,57.536,57.5724,57.3317,57.5214,256354.7864
2012-09-21 09:40:00,78.86,78.87,78.62,78.63,11681.990265008111,57.536,57.5433,57.3609,57.3682,11681.9903
2012-09-21 09:50:00,78.63,78.63,78.52,78.63,16116.81990265008,57.3682,57.3682,57.2879,57.3682,16116.8199
2012-09-21 10:00:00,78.62,78.62,78.48,78.48,19253.65062195781,57.3609,57.3609,57.2587,57.2587,19253.6506
2012-09-21 10:10:00,78.5,78.52,78.42,78.5,25202.812330989724,57.2733,57.2879,57.2149,57.2733,25202.8123
2012-09-21 10:20:00,78.48,78.77,78.48,78.66,15792.320173066522,57.2587,57.4703,57.2587,57.39,15792.3202
2012-09-21 10:30:00,78.65,78.67,78.61,78.67,9518.658734451054,57.3827,57.3973,57.3536,57.3973,9518.6587
2012-09-21 10:40:00,78.67,78.67,78.53,78.55,22390.48134126555,57.3973,57.3973,57.2952,57.3098,22390.4813
2012-09-21 10:50:00,78.58,78.62,78.45,78.49,8761.492698756085,57.3317,57.3609,57.2368,57.266,8761.4927
2012-09-21 11:00:00,78.47,78.55,78.45,78.46,12763.656030286642,57.2514,57.3098,57.2368,57.2441,12763.656
2012-09-21 11:10:00,78.48,78.48,78.29,78.31,17847.485127095726,57.2587,57.2587,57.1201,57.1347,17847.4851
2012-09-21 11:20:00,78.31,78.34,78.26,78.31,10383.991346673878,57.1347,57.1566,57.0982,57.1347,10383.9913
2012-09-21 11:30:00,78.3,78.35,78.28,78.32,11357.490535424551,57.1274,57.1639,57.1128,57.142,11357.4905
2012-09-21 11:40:00,78.33,78.44,78.31,78.39,13628.988642509465,57.1493,57.2295,57.1347,57.193,13628.9886
2012-09-21 11:50:00,78.41,78.42,78.29,78.32,18929.15089237425,57.2076,57.2149,57.1201,57.142,18929.1509
2012-09-21 12:00:00,78.33,78.41,78.31,78.31,10708.491076257436,57.1493,57.2076,57.1347,57.1347,10708.4911
2012-09-21 12:10:00,78.31,78.31,78.24,78.25,9302.32558139535,57.1347,57.1347,57.0836,57.0909,9302.3256
2012-09-21 12:20:00,78.25,78.28,78.18,78.23,11465.657111952409,57.0909,57.1128,57.0398,57.0763,11465.6571
2012-09-21 12:30:00,78.23,78.26,78.19,78.2,9734.99188750676,57.0763,57.0982,57.0471,57.0544,9734.9919
2012-09-21 12:40:00,78.2,78.29,78.2,78.26,7355.327203893997,57.0544,57.1201,57.0544,57.0982,7355.3272
2012-09-21 12:50:00,78.26,78.26,78.16,78.19,9302.32558139535,57.0982,57.0982,57.0252,57.0471,9302.3256
2012-09-21 13:00:00,78.2,78.29,78.18,78.18,14602.48783126014,57.0544,57.1201,57.0398,57.0398,14602.4878
2012-09-21 13:10:00,78.18,78.2,78.13,78.15,27257.97728501893,57.0398,57.0544,57.0034,57.0179,27257.9773
2012-09-21 13:20:00,78.17,78.17,78.1,78.11,9518.658734451054,57.0325,57.0325,56.9815,56.9888,9518.6587
2012-09-21 13:30:00,78.1,78.27,78.1,78.26,19145.484045429963,56.9815,57.1055,56.9815,57.0982,19145.484
2012-09-21 13:40:00,78.25,78.31,78.23,78.3,12222.823147647376,57.0909,57.1347,57.0763,57.1274,12222.8231
2012-09-21 13:50:00,78.31,78.42,78.31,78.41,15035.154137371552,57.1347,57.2149,57.1347,57.2076,15035.1541
2012-09-21 14:00:00,78.4,78.47,78.39,78.44,15359.65386695511,57.2003,57.2514,57.193,57.2295,15359.6539
2012-09-21 14:10:00,78.43,78.46,78.37,78.37,9194.159004867495,57.2222,57.2441,57.1785,57.1785,9194.159
2012-09-21 14:20:00,78.38,78.39,78.28,78.34,17306.65224445646,57.1858,57.193,57.1128,57.1566,17306.6522
2012-09-21 14:30:00,78.33,78.36,78.28,78.28,8977.82585181179,57.1493,57.1712,57.1128,57.1128,8977.8259
2012-09-21 14:40:00,78.29,78.42,78.29,78.35,16549.486208761493,57.1201,57.2149,57.1201,57.1639,16549.4862
2012-09-21 14:50:00,78.35,78.35,78.3,78.31,12547.322877230936,57.1639,57.1639,57.1274,57.1347,12547.3229
2012-09-21 15:00:00,78.31,78.31,78.16,78.17,25094.64575446187,57.1347,57.1347,57.0252,57.0325,25094.6458
2012-09-21 15:10:00,78.17,78.31,78.17,78.22,25743.645213628988,57.0325,57.1347,57.0325,57.069,25743.6452
2012-09-21 15:20:00,78.22,78.31,78.21,78.31,36235.80313683072,57.069,57.1347,57.0617,57.1347,36235.8031
2012-09-21 15:30:00,78.31,78.32,78.23,78.23,57003.78583017847,57.1347,57.142,57.0763,57.0763,57003.7858
2012-09-21 15:40:00,78.23,78.27,78.06,78.08,117360.73553272038,57.0763,57.1055,56.9523,56.9669,117360.7355
2012-09-21 15:50:00,78.09,78.14,78.07,78.11,122336.3980530016,56.9742,57.0107,56.9596,56.9888,122336.3981
2012-09-24 09:30:00,77.83,77.94,77.67,77.73,25743.645213628988,56.7845,56.8647,56.6677,56.7115,25743.6452
2012-09-24 09:40:00,77.74,77.94,77.66,77.66,10275.824770146024,56.7188,56.8647,56.6604,56.6604,10275.8248
2012-09-24 09:50:00,77.66,77.76,77.64,77.67,7787.993510005408,56.6604,56.7334,56.6459,56.6677,7787.9935
2012-09-24 10:00:00,77.65,77.72,77.57,77.57,14169.821525148727,56.6531,56.7042,56.5948,56.5948,14169.8215
2012-09-24 10:10:00,77.56,77.57,77.47,77.56,8653.32612222823,56.5875,56.5948,56.5218,56.5875,8653.3261
2012-09-24 10:20:00,77.55,77.59,77.43,77.5,9302.32558139535,56.5802,56.6094,56.4926,56.5437,9302.3256
2012-09-24 10:30:00,77.51,77.59,77.49,77.59,8545.159545700379,56.551,56.6094,56.5364,56.6094,8545.1595
2012-09-24 10:40:00,77.59,77.62,77.52,77.54,11141.157382368849,56.6094,56.6313,56.5583,56.5729,11141.1574
2012-09-24 10:50:00,77.53,77.69,77.53,77.68,8653.32612222823,56.5656,56.6823,56.5656,56.675,8653.3261
2012-09-24 11:00:00,77.66,77.71,77.61,77.65,11898.323418063816,56.6604,56.6969,56.624,56.6531,11898.3234
2012-09-24 11:10:00,77.66,77.66,77.47,77.55,12763.656030286642,56.6604,56.6604,56.5218,56.5802,12763.656
2012-09-24 11:20:00,77.57,77.59,77.51,77.53,12006.489994591671,56.5948,56.6094,56.551,56.5656,12006.49
2012-09-24 11:30:00,77.54,77.56,77.49,77.49,9734.99188750676,56.5729,56.5875,56.5364,56.5364,9734.9919
2012-09-24 11:40:00,77.49,77.5,77.45,77.45,8869.659275283937,56.5364,56.5437,56.5072,56.5072,8869.6593
2012-09-24 11:50:00,77.47,77.57,77.46,77.57,7896.160086533261,56.5218,56.5948,56.5145,56.5948,7896.1601
2012-09-24 12:00:00,77.56,77.57,77.49,77.57,27041.64413196322,56.5875,56.5948,56.5364,56.5948,27041.6441
2012-09-24 12:10:00,77.57,77.58,77.51,77.57,20335.316387236344,56.5948,56.6021,56.551,56.5948,20335.3164
2012-09-24 12:20:00,77.56,77.57,77.38,77.39,25527.312060573284,56.5875,56.5948,56.4562,56.4635,25527.3121
2012-09-24 12:30:00,77.39,77.4,77.29,77.32,13520.82206598161,56.4635,56.4707,56.3905,56.4124,13520.8221
2012-09-24 12:40:00,77.3,77.37,77.3,77.35,12655.489453758788,56.3978,56.4489,56.3978,56.4343,12655.4895
2012-09-24 12:50:00,77.36,77.37,77.33,77.35,10383.991346673878,56.4416,56.4489,56.4197,56.4343,10383.9913
2012-09-24 13:00:00,77.34,77.37,77.33,77.36,16224.986479177933,56.427,56.4489,56.4197,56.4416,16224.9865
2012-09-24 13:10:00,77.37,77.37,77.25,77.26,11032.990805840996,56.4489,56.4489,56.3613,56.3686,11032.9908
2012-09-24 13:20:00,77.26,77.33,77.25,77.29,12979.989183342346,56.3686,56.4197,56.3613,56.3905,12979.9892
2012-09-24 13:30:00,77.27,77.35,77.21,77.35,18929.15089237425,56.3759,56.4343,56.3321,56.4343,18929.1509
2012-09-24 13:40:00,77.35,77.38,77.31,77.31,12763.656030286642,56.4343,56.4562,56.4051,56.4051,12763.656
2012-09-24 13:50:00,77.32,77.36,77.28,77.31,13628.988642509465,56.4124,56.4416,56.3832,56.4051,13628.9886
2012-09-24 14:00:00,77.32,77.36,77.32,77.34,11032.990805840996,56.4124,56.4416,56.4124,56.427,11032.9908
2012-09-24 14:10:00,77.33,77.37,77.33,77.37,15900.486749594374,56.4197,56.4489,56.4197,56.4489,15900.4867
2012-09-24 14:20:00,77.38,77.5,77.38,77.5,11573.82368848026,56.4562,56.5437,56.4562,56.5437,11573.8237
2012-09-24 14:30:00,77.5,77.53,77.49,77.52,14169.821525148727,56.5437,56.5656,56.5364,56.5583,14169.8215
2012-09-24 14:40:00,77.52,77.57,77.52,77.55,13304.488912925906,56.5583,56.5948,56.5583,56.5802,13304.4889
2012-09-24 14:50:00,77.56,77.66,77.56,77.62,13737.155219037317,56.5875,56.6604,56.5875,56.6313,13737.1552
2012-09-24 15:00:00,77.63,77.63,77.52,77.57,14926.9875608437,56.6386,56.6386,56.5583,56.5948,14926.9876
2012-09-24 15:10:00,77.58,77.61,77.5,77.61,24012.979989183343,56.6021,56.624,56.5437,56.624,24012.98
2012-09-24 15:20:00,77.62,77.69,77.58,77.66,20227.14981070849,56.6313,56.6823,56.6021,56.6604,20227.1498
2012-09-24 15:30:00,77.66,77.73,77.62,77.71,46619.79448350459,56.6604,56.7115,56.6313,56.6969,46619.7945
2012-09-24 15:40:00,77.7,77.71,77.61,77.69,36235.80313683072,56.6896,56.6969,56.624,56.6823,36235.8031
2012-09-24 15:50:00,77.69,77.69,77.57,77.6,55381.28718226068,56.6823,56.6823,56.5948,56.6167,55381.2872
2012-09-25 09:30:00,77.79,77.83,77.69,77.78,20767.98269334776,56.7553,56.7845,56.6823,56.748,20767.9827
2012-09-25 09:40:00,77.7,77.79,77.52,77.57,10167.658193618172,56.6896,56.7553,56.5583,56.5948,10167.6582
2012-09-25 09:50:00,77.57,77.83,77.57,77.83,13520.82206598161,56.5948,56.7845,56.5948,56.7845,13520.8221
2012-09-25 10:00:00,77.83,78.06,77.81,78.03,11790.156841535963,56.7845,56.9523,56.7699,56.9304,11790.1568
2012-09-25 10:10:00,78.06,78.18,78.0,78.0,20767.98269334776,56.9523,57.0398,56.9085,56.9085,20767.9827
2012-09-25 10:20:00,77.97,78.09,77.95,78.05,14061.654948620877,56.8866,56.9742,56.872,56.945,14061.6549
2012-09-25 10:30:00,78.06,78.06,77.94,77.94,7138.994050838291,56.9523,56.9523,56.8647,56.8647,7138.9941
2012-09-25 10:40:00,77.94,78.09,77.9,78.05,8761.492698756085,56.8647,56.9742,56.8355,56.945,8761.4927
2012-09-25 10:50:00,78.06,78.07,78.03,78.06,7138.994050838291,56.9523,56.9596,56.9304,56.9523,7138.9941
2012-09-25 11:00:00,78.06,78.16,78.06,78.1,15035.154137371552,56.9523,57.0252,56.9523,56.9815,15035.1541
2012-09-25 11:10:00,78.11,78.15,78.08,78.15,11141.157382368849,56.9888,57.0179,56.9669,57.0179,11141.1574
2012-09-25 11:20:00,78.13,78.15,77.95,77.95,11032.990805840996,57.0034,57.0179,56.872,56.872,11032.9908
2012-09-25 11:30:00,77.95,77.96,77.91,77.95,12330.98972417523,56.872,56.8793,56.8428,56.872,12330.9897
2012-09-25 11:40:00,77.94,77.99,77.93,77.98,16333.153055705789,56.8647,56.9012,56.8574,56.8939,16333.1531
2012-09-25 11:50:00,77.97,78.01,77.92,77.97,8004.326663061114,56.8866,56.9158,56.8501,56.8866,8004.3267
2012-09-25 12:00:00,77.98,78.02,77.91,77.99,9302.32558139535,56.8939,56.9231,56.8428,56.9012,9302.3256
2012-09-25 12:10:00,77.99,78.01,77.83,77.85,14061.654948620877,56.9012,56.9158,56.7845,56.7991,14061.6549
2012-09-25 12:20:00,77.83,77.93,77.83,77.93,5624.66197944835,56.7845,56.8574,56.7845,56.8574,5624.662
2012-09-25 12:30:00,77.91,77.97,77.74,77.74,5840.995132504056,56.8428,56.8866,56.7188,56.7188,5840.9951
2012-09-25 12:40:00,77.74,77.74,77.66,77.73,8436.992969172525,56.7188,56.7188,56.6604,56.7115,8436.993
2012-09-25 12:50:00,77.73,77.84,77.69,77.84,10275.824770146024,56.7115,56.7918,56.6823,56.7918,10275.8248
2012-09-25 13:00:00,77.82,77.82,77.75,77.81,5840.995132504056,56.7772,56.7772,56.7261,56.7699,5840.9951
2012-09-25 13:10:00,77.81,77.87,77.79,77.8,7896.160086533261,56.7699,56.8137,56.7553,56.7626,7896.1601
2012-09-25 13:20:00,77.78,77.79,77.63,77.66,16441.31963223364,56.748,56.7553,56.6386,56.6604,16441.3196
2012-09-25 13:30:00,77.66,77.79,77.63,77.67,16224.986479177933,56.6604,56.7553,56.6386,56.6677,16224.9865
2012-09-25 13:40:00,77.67,77.69,77.55,77.59,11898.323418063816,56.6677,56.6823,56.5802,56.6094,11898.3234
2012-09-25 13:50:00,77.58,77.7,77.55,77.7,7030.8274743104375,56.6021,56.6896,56.5802,56.6896,7030.8275
2012-09-25 14:00:00,77.69,77.7,77.61,77.64,8761.492698756085,56.6823,56.6896,56.624,56.6459,8761.4927
2012-09-25 14:10:00,77.64,77.7,77.56,77.57,11032.990805840996,56.6459,56.6896,56.5875,56.5948,11032.9908
2012-09-25 14:20:00,77.56,77.57,77.36,77.42,27149.81070849108,56.5875,56.5948,56.4416,56.4853,27149.8107
2012-09-25 14:30:00,77.43,77.59,77.42,77.58,12222.823147647376,56.4926,56.6094,56.4853,56.6021,12222.8231
2012-09-25 14:40:00,77.58,77.59,77.37,77.49,14926.9875608437,56.6021,56.6094,56.4489,56.5364,14926.9876
2012-09-25 14:50:00,77.47,77.48,77.33,77.34,12006.489994591671,56.5218,56.5291,56.4197,56.427,12006.49
2012-09-25 15:00:00,77.3,77.36,77.24,77.25,14169.821525148727,56.3978,56.4416,56.354,56.3613,14169.8215
2012-09-25 15:10:00,77.21,77.3,77.06,77.27,30502.97458085452,56.3321,56.3978,56.2227,56.3759,30502.9746
2012-09-25 15:20:00,77.27,77.33,77.21,77.32,34613.30448891292,56.3759,56.4197,56.3321,56.4124,34613.3045
2012-09-25 15:30:00,77.31,77.36,77.16,77.16,40021.63331530557,56.4051,56.4416,56.2956,56.2956,40021.6333
2012-09-25 15:40:00,77.14,77.19,77.07,77.1,46727.961060032445,56.2811,56.3175,56.23,56.2519,46727.9611
2012-09-25 15:50:00,77.1,77.19,77.02,77.08,118226.06814494322,56.2519,56.3175,56.1935,56.2373,118226.0681
2012-09-26 09:30:00,76.76,77.0,76.47,76.55,63493.780421849646,56.0038,56.1789,55.7922,55.8506,63493.7804
2012-09-26 09:40:00,76.51,76.53,76.3,76.32,40237.96646836127,55.8214,55.836,55.6682,55.6828,40237.9665
2012-09-26 09:50:00,76.32,76.4,76.3,76.35,28231.47647376961,55.6828,55.7412,55.6682,55.7047,28231.4765
2012-09-26 10:00:00,76.37,76.44,76.29,76.35,24878.312601406164,55.7193,55.7703,55.6609,55.7047,24878.3126
2012-09-26 10:10:00,76.34,76.38,76.31,76.33,95402.92049756624,55.6974,55.7266,55.6755,55.6901,95402.9205
2012-09-26 10:20:00,76.33,76.36,76.31,76.32,27474.31043807464,55.6901,55.712,55.6755,55.6828,27474.3104
2012-09-26 10:30:00,76.33,76.34,76.1,76.17,32882.63926446728,55.6901,55.6974,55.5223,55.5733,32882.6393
2012-09-26 10:40:00,76.18,76.23,76.11,76.23,16441.31963223364,55.5806,55.6171,55.5296,55.6171,16441.3196
2012-09-26 10:50:00,76.24,76.3,76.21,76.24,27149.81070849108,55.6244,55.6682,55.6025,55.6244,27149.8107
2012-09-26 11:00:00,76.23,76.35,76.21,76.35,17955.65170362358,55.6171,55.7047,55.6025,55.7047,17955.6517
2012-09-26 11:10:00,76.34,76.44,76.23,76.43,26608.977825851813,55.6974,55.7703,55.6171,55.763,26608.9778
2012-09-26 11:20:00,76.43,76.62,76.41,76.62,30827.474310438072,55.763,55.9017,55.7484,55.9017,30827.4743
2012-09-26 11:30:00,76.61,76.68,76.52,76.66,52785.28934559221,55.8944,55.9454,55.8287,55.9308,52785.2893
2012-09-26 11:40:00,76.65,76.81,76.64,76.72,19037.317468902107,55.9236,56.0403,55.9163,55.9746,19037.3175
2012-09-26 11:50:00,76.68,76.77,76.61,76.73,13953.488372093025,55.9454,56.0111,55.8944,55.9819,13953.4884
2012-09-26 12:00:00,76.73,76.99,76.73,76.95,35803.136830719304,55.9819,56.1716,55.9819,56.1424,35803.1368
2012-09-26 12:10:00,76.95,76.99,76.88,76.88,23147.64737696052,56.1424,56.1716,56.0914,56.0914,23147.6474
2012-09-26 12:20:00,76.88,76.91,76.73,76.73,12222.823147647376,56.0914,56.1132,55.9819,55.9819,12222.8231
2012-09-26 12:30:00,76.75,76.75,76.68,76.7,14386.154678204435,55.9965,55.9965,55.9454,55.96,14386.1547
2012-09-26 12:40:00,76.69,76.71,76.64,76.65,16333.153055705789,55.9527,55.9673,55.9163,55.9236,16333.1531
2012-09-26 12:50:00,76.63,76.79,76.62,76.78,16873.98593834505,55.909,56.0257,55.9017,56.0184,16873.9859
2012-09-26 13:00:00,76.77,76.89,76.72,76.82,11357.490535424551,56.0111,56.0987,55.9746,56.0476,11357.4905
2012-09-26 13:10:00,76.82,76.88,76.81,76.88,10383.991346673878,56.0476,56.0914,56.0403,56.0914,10383.9913
2012-09-26 13:20:00,76.86,76.98,76.86,76.94,17414.818820984314,56.0768,56.1643,56.0768,56.1351,17414.8188
2012-09-26 13:30:00,76.93,76.96,76.87,76.88,16657.652785289345,56.1278,56.1497,56.0841,56.0914,16657.6528
2012-09-26 13:40:00,76.88,76.93,76.73,76.78,8328.826392644673,56.0914,56.1278,55.9819,56.0184,8328.8264
2012-09-26 13:50:00,76.78,76.81,76.6,76.62,19037.317468902107,56.0184,56.0403,55.8871,55.9017,19037.3175
2012-09-26 14:00:00,76.6,76.99,76.6,76.91,24337.4797187669,55.8871,56.1716,55.8871,56.1132,24337.4797
2012-09-26 14:10:00,76.91,76.94,76.85,76.91,32233.63980530016,56.1132,56.1351,56.0695,56.1132,32233.6398
2012-09-26 14:20:00,76.92,76.95,76.84,76.86,19361.817198485667,56.1205,56.1424,56.0622,56.0768,19361.8172
2012-09-26 14:30:00,76.85,76.86,76.73,76.78,19469.98377501352,56.0695,56.0768,55.9819,56.0184,19469.9838
2012-09-26 14:40:00,76.79,76.93,76.79,76.92,21308.81557598702,56.0257,56.1278,56.0257,56.1205,21308.8156
2012-09-26 14:50:00,76.92,76.92,76.81,76.91,26176.3115197404,56.1205,56.1205,56.0403,56.1132,26176.3115
2012-09-26 15:00:00,76.87,76.9,76.8,76.84,32558.13953488372,56.0841,56.106,56.033,56.0622,32558.1395
2012-09-26 15:10:00,76.87,76.94,76.83,76.9,34613.30448891292,56.0841,56.1351,56.0549,56.106,34613.3045
2012-09-26 15:20:00,76.89,76.94,76.78,76.78,23472.14710654408,56.0987,56.1351,56.0184,56.0184,23472.1471
2012-09-26 15:30:00,76.78,76.86,76.78,76.84,46078.96160086533,56.0184,56.0768,56.0184,56.0622,46078.9616
2012-09-26 15:40:00,76.85,76.86,76.77,76.84,45321.79556517036,56.0695,56.0768,56.0111,56.0622,45321.7956
2012-09-26 15:50:00,76.84,76.99,76.82,76.91,171768.5235262304,56.0622,56.1716,56.0476,56.1132,171768.5235
2012-09-27 09:30:00,76.7,76.86,76.17,76.23,35045.97079502434,56.3934,56.511,56.0037,56.0478,35045.9708
2012-09-27 09:40:00,76.27,76.45,76.19,76.45,13845.32179556517,56.0772,56.2095,56.0184,56.2095,13845.3218
2012-09-27 09:50:00,76.4,76.4,76.22,76.27,19686.316928069227,56.1728,56.1728,56.0404,56.0772,19686.3169
2012-09-27 10:00:00,76.26,76.35,76.24,76.27,34505.13791238507,56.0699,56.136,56.0551,56.0772,34505.1379
2012-09-27 10:10:00,76.29,76.4,76.23,76.36,16008.653326122228,56.0919,56.1728,56.0478,56.1434,16008.6533
2012-09-27 10:20:00,76.36,76.41,76.2,76.2,22065.98161168199,56.1434,56.1801,56.0257,56.0257,22065.9816
2012-09-27 10:30:00,76.17,76.28,76.15,76.21,20659.8161168199,56.0037,56.0846,55.989,56.0331,20659.8161
2012-09-27 10:40:00,76.2,76.36,76.16,76.35,12439.156300703082,56.0257,56.1434,55.9963,56.136,12439.1563
2012-09-27 10:50:00,76.33,76.46,76.27,76.41,22174.14818820984,56.1213,56.2169,56.0772,56.1801,22174.1482
2012-09-27 11:00:00,76.4,76.46,76.35,76.36,16549.486208761493,56.1728,56.2169,56.136,56.1434,16549.4862
2012-09-27 11:10:00,76.37,76.43,76.32,76.38,14818.820984315846,56.1507,56.1948,56.114,56.1581,14818.821
2012-09-27 11:20:00,76.38,76.42,76.23,76.3,15684.153596538668,56.1581,56.1875,56.0478,56.0993,15684.1536
2012-09-27 11:30:00,76.33,76.35,76.25,76.27,12439.156300703082,56.1213,56.136,56.0625,56.0772,12439.1563
2012-09-27 11:40:00,76.27,76.35,76.26,76.34,12114.656571119524,56.0772,56.136,56.0699,56.1287,12114.6566
2012-09-27 11:50:00,76.35,76.57,76.34,76.53,13845.32179556517,56.136,56.2978,56.1287,56.2684,13845.3218
2012-09-27 12:00:00,76.56,76.67,76.49,76.49,59924.2833964305,56.2904,56.3713,56.239,56.239,59924.2834
2012-09-27 12:10:00,76.52,76.59,76.47,76.52,12006.489994591671,56.261,56.3125,56.2243,56.261,12006.49
2012-09-27 12:20:00,76.52,76.63,76.45,76.59,11357.490535424551,56.261,56.3419,56.2095,56.3125,11357.4905
2012-09-27 12:30:00,76.59,76.59,76.47,76.5,13088.1557598702,56.3125,56.3125,56.2243,56.2463,13088.1558
2012-09-27 12:40:00,76.5,76.51,76.46,76.46,5732.828555976204,56.2463,56.2537,56.2169,56.2169,5732.8286
2012-09-27 12:50:00,76.43,76.45,76.38,76.43,9410.4921579232,56.1948,56.2095,56.1581,56.1948,9410.4922
2012-09-27 13:00:00,76.39,76.43,76.37,76.4,13520.82206598161,56.1654,56.1948,56.1507,56.1728,13520.8221
2012-09-27 13:10:00,76.41,76.47,76.38,76.43,12439.156300703082,56.1801,56.2243,56.1581,56.1948,12439.1563
2012-09-27 13:20:00,76.45,76.48,76.42,76.43,7679.826933477555,56.2095,56.2316,56.1875,56.1948,7679.8269
2012-09-27 13:30:00,76.43,76.47,76.43,76.45,16441.31963223364,56.1948,56.2243,56.1948,56.2095,16441.3196
2012-09-27 13:40:00,76.45,76.59,76.45,76.52,12979.989183342346,56.2095,56.3125,56.2095,56.261,12979.9892
2012-09-27 13:50:00,76.5,76.52,76.39,76.44,16657.652785289345,56.2463,56.261,56.1654,56.2022,16657.6528
2012-09-27 14:00:00,76.45,76.47,76.43,76.44,12222.823147647376,56.2095,56.2243,56.1948,56.2022,12222.8231
2012-09-27 14:10:00,76.43,76.5,76.42,76.47,8977.82585181179,56.1948,56.2463,56.1875,56.2243,8977.8259
2012-09-27 14:20:00,76.48,76.49,76.43,76.47,21092.48242293132,56.2316,56.239,56.1948,56.2243,21092.4824
2012-09-27 14:30:00,76.47,76.49,76.41,76.48,18712.81773931855,56.2243,56.239,56.1801,56.2316,18712.8177
2012-09-27 14:40:00,76.48,76.53,76.48,76.49,11249.3239588967,56.2316,56.2684,56.2316,56.239,11249.324
2012-09-27 14:50:00,76.49,76.54,76.44,76.47,9410.4921579232,56.239,56.2757,56.2022,56.2243,9410.4922
2012-09-27 15:00:00,76.47,76.5,76.45,76.46,8328.826392644673,56.2243,56.2463,56.2095,56.2169,8328.8264
2012-09-27 15:10:00,76.46,76.46,76.39,76.41,13628.988642509465,56.2169,56.2169,56.1654,56.1801,13628.9886
2012-09-27 15:20:00,76.41,76.48,76.41,76.41,20443.4829637642,56.1801,56.2316,56.1801,56.1801,20443.483
2012-09-27 15:30:00,76.41,76.5,76.41,76.41,15035.154137371552,56.1801,56.2463,56.1801,56.1801,15035.1541
2012-09-27 15:40:00,76.41,76.51,76.41,76.44,50730.12439156301,56.1801,56.2537,56.1801,56.2022,50730.1244
2012-09-27 15:50:00,76.44,76.47,76.41,76.43,107842.07679826934,56.2022,56.2243,56.1801,56.1948,107842.0768
2012-09-28 09:30:00,76.18,76.37,76.13,76.13,26176.3115197404,56.011,56.1507,55.9743,55.9743,26176.3115
2012-09-28 09:40:00,76.09,76.17,75.86,75.95,9843.158464034614,55.9449,56.0037,55.7758,55.8419,9843.1585
2012-09-28 09:50:00,75.92,75.99,75.8,75.96,21308.81557598702,55.8199,55.8713,55.7316,55.8493,21308.8156
2012-09-28 10:00:00,75.94,76.07,75.86,76.02,13412.655489453758,55.8346,55.9302,55.7758,55.8934,13412.6555
2012-09-28 10:10:00,76.07,76.09,75.94,75.96,10492.15792320173,55.9302,55.9449,55.8346,55.8493,10492.1579
2012-09-28 10:20:00,75.96,76.02,75.86,75.94,7571.660356949702,55.8493,55.8934,55.7758,55.8346,7571.6604
2012-09-28 10:30:00,75.95,75.99,75.91,75.94,16441.31963223364,55.8419,55.8713,55.8125,55.8346,16441.3196
2012-09-28 10:40:00,75.94,75.95,75.9,75.93,10708.491076257436,55.8346,55.8419,55.8052,55.8272,10708.4911
2012-09-28 10:50:00,75.92,75.95,75.85,75.9,8869.659275283937,55.8199,55.8419,55.7684,55.8052,8869.6593
2012-09-28 11:00:00,75.94,75.96,75.87,75.94,6273.661438615468,55.8346,55.8493,55.7831,55.8346,6273.6614
2012-09-28 11:10:00,75.93,75.96,75.86,75.92,10167.658193618172,55.8272,55.8493,55.7758,55.8199,10167.6582
2012-09-28 11:20:00,75.93,75.97,75.89,75.93,21416.98215251488,55.8272,55.8566,55.7978,55.8272,21416.9822
2012-09-28 11:30:00,75.93,76.0,75.91,75.92,8869.659275283937,55.8272,55.8787,55.8125,55.8199,8869.6593
2012-09-28 11:40:00,75.94,76.2,75.94,76.12,14386.154678204435,55.8346,56.0257,55.8346,55.9669,14386.1547
2012-09-28 11:50:00,76.1,76.12,75.99,76.08,22065.98161168199,55.9522,55.9669,55.8713,55.9375,22065.9816
2012-09-28 12:00:00,76.09,76.19,76.08,76.19,11465.657111952409,55.9449,56.0184,55.9375,56.0184,11465.6571
2012-09-28 12:10:00,76.23,76.34,76.23,76.27,12330.98972417523,56.0478,56.1287,56.0478,56.0772,12330.9897
2012-09-28 12:20:00,76.23,76.24,76.1,76.14,7247.160627366144,56.0478,56.0551,55.9522,55.9816,7247.1606
2012-09-28 12:30:00,76.12,76.19,76.11,76.12,6273.661438615468,55.9669,56.0184,55.9596,55.9669,6273.6614
2012-09-28 12:40:00,76.14,76.15,76.1,76.13,8004.326663061114,55.9816,55.989,55.9522,55.9743,8004.3267
2012-09-28 12:50:00,76.13,76.21,76.12,76.2,6165.494862087615,55.9743,56.0331,55.9669,56.0257,6165.4949
2012-09-28 13:00:00,76.2,76.23,76.12,76.13,17090.319091400757,56.0257,56.0478,55.9669,55.9743,17090.3191
2012-09-28 13:10:00,76.16,76.19,76.04,76.16,10167.658193618172,55.9963,56.0184,55.9081,55.9963,10167.6582
2012-09-28 13:20:00,76.14,76.29,76.14,76.26,10708.491076257436,55.9816,56.0919,55.9816,56.0699,10708.4911
2012-09-28 13:30:00,76.25,76.42,76.25,76.42,8869.659275283937,56.0625,56.1875,56.0625,56.1875,8869.6593
2012-09-28 13:40:00,76.43,76.48,76.38,76.38,26284.478096268253,56.1948,56.2316,56.1581,56.1581,26284.4781
2012-09-28 13:50:00,76.38,76.44,76.36,76.36,7679.826933477555,56.1581,56.2022,56.1434,56.1434,7679.8269
2012-09-28 14:00:00,76.36,76.45,76.35,76.4,18604.6511627907,56.1434,56.2095,56.136,56.1728,18604.6512
2012-09-28 14:10:00,76.4,76.49,76.39,76.48,19037.317468902107,56.1728,56.239,56.1654,56.2316,19037.3175
2012-09-28 14:20:00,76.48,76.5,76.34,76.34,15143.320713899404,56.2316,56.2463,56.1287,56.1287,15143.3207
2012-09-28 14:30:00,76.35,76.42,76.27,76.34,15684.153596538668,56.136,56.1875,56.0772,56.1287,15684.1536
2012-09-28 14:40:00,76.35,76.35,76.29,76.32,14710.654407787992,56.136,56.136,56.0919,56.114,14710.6544
2012-09-28 14:50:00,76.35,76.35,76.27,76.28,10167.658193618172,56.136,56.136,56.0772,56.0846,10167.6582
2012-09-28 15:00:00,76.26,76.32,76.25,76.3,15359.65386695511,56.0699,56.114,56.0625,56.0993,15359.6539
2012-09-28 15:10:00,76.31,76.4,76.28,76.3,14602.48783126014,56.1066,56.1728,56.0846,56.0993,14602.4878
2012-09-28 15:20:00,76.3,76.35,76.27,76.34,25094.64575446187,56.0993,56.136,56.0772,56.1287,25094.6458
2012-09-28 15:30:00,76.32,76.4,76.15,76.22,29962.14169821525,56.114,56.1728,55.989,56.0404,29962.1417
2012-09-28 15:40:00,76.21,76.54,76.21,76.45,39156.30070308274,56.0331,56.2757,56.0331,56.2095,39156.3007
2012-09-28 15:50:00,76.46,76.53,76.41,76.42,93564.08869659276,56.2169,56.2684,56.1801,56.1875,93564.0887
2012-10-01 09:30:00,76.3,76.51,76.04,76.33,95294.7539210384,56.0993,56.2537,55.9081,56.1213,95294.7539
2012-10-01 09:40:00,76.31,76.36,76.13,76.33,22498.6479177934,56.1066,56.1434,55.9743,56.1213,22498.6479
2012-10-01 09:50:00,76.34,76.35,76.2,76.23,44023.79664683613,56.1287,56.136,56.0257,56.0478,44023.7966
2012-10-01 10:00:00,76.24,77.0,76.24,76.96,29745.808545159543,56.0551,56.6139,56.0551,56.5845,29745.8085
2012-10-01 10:10:00,76.96,76.98,76.84,76.89,20767.98269334776,56.5845,56.5992,56.4963,56.5331,20767.9827
2012-10-01 10:20:00,76.9,76.92,76.77,76.92,15251.487290427258,56.5404,56.5551,56.4448,56.5551,15251.4873
2012-10-01 10:30:00,76.94,77.08,76.92,77.07,28988.64250946457,56.5698,56.6728,56.5551,56.6654,28988.6425
2012-10-01 10:40:00,77.08,77.14,76.96,77.11,22823.14764737696,56.6728,56.7169,56.5845,56.6948,22823.1476
2012-10-01 10:50:00,77.1,77.27,77.09,77.23,26825.31097890752,56.6875,56.8124,56.6801,56.783,26825.311
2012-10-01 11:00:00,77.24,77.43,77.23,77.31,33098.972417522986,56.7904,56.9301,56.783,56.8419,33098.9724
2012-10-01 11:10:00,77.32,77.4,77.2,77.2,25094.64575446187,56.8492,56.908,56.761,56.761,25094.6458
2012-10-01 11:20:00,77.23,77.31,77.21,77.26,14061.654948620877,56.783,56.8419,56.7683,56.8051,14061.6549
2012-10-01 11:30:00,77.3,77.31,77.13,77.17,17522.98539751217,56.8345,56.8419,56.7095,56.7389,17522.9854
2012-10-01 11:40:00,77.18,77.26,77.11,77.15,28664.14277988101,56.7463,56.8051,56.6948,56.7242,28664.1428
2012-10-01 11:50:00,77.18,77.24,77.11,77.13,14710.654407787992,56.7463,56.7904,56.6948,56.7095,14710.6544
2012-10-01 12:00:00,77.12,77.17,77.06,77.08,16441.31963223364,56.7022,56.7389,56.658,56.6728,16441.3196
2012-10-01 12:10:00,77.09,77.18,77.08,77.13,16008.653326122228,56.6801,56.7463,56.6728,56.7095,16008.6533
2012-10-01 12:20:00,77.1,77.2,77.1,77.17,10600.324499729582,56.6875,56.761,56.6875,56.7389,10600.3245
2012-10-01 12:30:00,77.17,77.23,77.13,77.17,9518.658734451054,56.7389,56.783,56.7095,56.7389,9518.6587
2012-10-01 12:40:00,77.18,77.24,76.93,76.95,8220.65981611682,56.7463,56.7904,56.5625,56.5772,8220.6598
2012-10-01 12:50:00,76.97,77.04,76.89,76.96,16224.986479177933,56.5919,56.6433,56.5331,56.5845,16224.9865
2012-10-01 13:00:00,76.96,77.02,76.85,76.89,7355.327203893997,56.5845,56.6286,56.5036,56.5331,7355.3272
2012-10-01 13:10:00,76.85,76.85,76.65,76.74,16549.486208761493,56.5036,56.5036,56.3566,56.4228,16549.4862
2012-10-01 13:20:00,76.72,76.72,76.61,76.72,15035.154137371552,56.4081,56.4081,56.3272,56.4081,15035.1541
2012-10-01 13:30:00,76.72,76.74,76.59,76.6,8869.659275283937,56.4081,56.4228,56.3125,56.3198,8869.6593
2012-10-01 13:40:00,76.58,76.7,76.48,76.7,12439.156300703082,56.3051,56.3934,56.2316,56.3934,12439.1563
2012-10-01 13:50:00,76.71,76.8,76.67,76.77,7896.160086533261,56.4007,56.4669,56.3713,56.4448,7896.1601
2012-10-01 14:00:00,76.79,76.86,76.77,76.86,14277.98810167658,56.4595,56.511,56.4448,56.511,14277.9881
2012-10-01 14:10:00,76.87,76.88,76.7,76.72,12979.989183342346,56.5184,56.5257,56.3934,56.4081,12979.9892
2012-10-01 14:20:00,76.76,76.8,76.69,76.76,14494.321254732287,56.4375,56.4669,56.386,56.4375,14494.3213
2012-10-01 14:30:00,76.77,76.86,76.76,76.84,11790.156841535963,56.4448,56.511,56.4375,56.4963,11790.1568
2012-10-01 14:40:00,76.81,76.87,76.8,76.84,10600.324499729582,56.4742,56.5184,56.4669,56.4963,10600.3245
2012-10-01 14:50:00,76.85,76.91,76.8,76.9,28772.30935640887,56.5036,56.5478,56.4669,56.5404,28772.3094
2012-10-01 15:00:00,76.88,76.88,76.72,76.76,16333.153055705789,56.5257,56.5257,56.4081,56.4375,16333.1531
2012-10-01 15:10:00,76.75,76.75,76.57,76.61,19037.317468902107,56.4301,56.4301,56.2978,56.3272,19037.3175
2012-10-01 15:20:00,76.59,76.6,76.42,76.6,24661.97944835046,56.3125,56.3198,56.1875,56.3198,24661.9794
2012-10-01 15:30:00,76.56,76.59,76.45,76.52,28772.30935640887,56.2904,56.3125,56.2095,56.261,28772.3094
2012-10-01 15:40:00,76.49,76.64,76.45,76.52,30178.47485127096,56.239,56.3492,56.2095,56.261,30178.4749
2012-10-01 15:50:00,76.53,76.64,76.46,76.59,77339.10221741481,56.2684,56.3492,56.2169,56.3125,77339.1022
2012-10-02 09:30:00,76.69,77.15,76.62,76.69,37858.30178474851,56.386,56.7242,56.3345,56.386,37858.3018
2012-10-02 09:40:00,76.69,76.86,76.64,76.86,3785.830178474851,56.386,56.511,56.3492,56.511,3785.8302
2012-10-02 09:50:00,76.84,76.86,76.69,76.77,8328.826392644673,56.4963,56.511,56.386,56.4448,8328.8264
2012-10-02 10:00:00,76.71,76.72,76.56,76.68,6814.494321254732,56.4007,56.4081,56.2904,56.3787,6814.4943
2012-10-02 10:10:00,76.62,76.71,76.57,76.69,18388.31800973499,56.3345,56.4007,56.2978,56.386,18388.318
2012-10-02 10:20:00,76.68,76.78,76.61,76.66,7247.160627366144,56.3787,56.4522,56.3272,56.3639,7247.1606
2012-10-02 10:30:00,76.68,76.83,76.66,76.75,19037.317468902107,56.3787,56.4889,56.3639,56.4301,19037.3175
2012-10-02 10:40:00,76.75,76.82,76.72,76.75,20118.98323418064,56.4301,56.4816,56.4081,56.4301,20118.9832
2012-10-02 10:50:00,76.77,76.79,76.51,76.53,15684.153596538668,56.4448,56.4595,56.2537,56.2684,15684.1536
2012-10-02 11:00:00,76.53,76.56,76.42,76.45,14386.154678204435,56.2684,56.2904,56.1875,56.2095,14386.1547
2012-10-02 11:10:00,76.44,76.54,76.4,76.5,8761.492698756085,56.2022,56.2757,56.1728,56.2463,8761.4927
2012-10-02 11:20:00,76.47,76.51,76.42,76.45,9951.325040562466,56.2243,56.2537,56.1875,56.2095,9951.325
2012-10-02 11:30:00,76.48,76.6,76.23,76.32,16116.81990265008,56.2316,56.3198,56.0478,56.114,16116.8199
2012-10-02 11:40:00,76.3,76.35,76.15,76.24,32233.63980530016,56.0993,56.136,55.989,56.0551,32233.6398
2012-10-02 11:50:00,76.25,76.36,76.23,76.26,19902.65008112493,56.0625,56.1434,56.0478,56.0699,19902.6501
2012-10-02 12:00:00,76.25,76.35,76.22,76.32,21416.98215251488,56.0625,56.136,56.0404,56.114,21416.9822
2012-10-02 12:10:00,76.29,76.44,76.26,76.36,24445.64629529475,56.0919,56.2022,56.0699,56.1434,24445.6463
2012-10-02 12:20:00,76.36,76.4,76.29,76.34,26608.977825851813,56.1434,56.1728,56.0919,56.1287,26608.9778
2012-10-02 12:30:00,76.34,76.35,76.27,76.33,37966.46836127636,56.1287,56.136,56.0772,56.1213,37966.4684
2012-10-02 12:40:00,76.31,76.36,76.28,76.31,16008.653326122228,56.1066,56.1434,56.0846,56.1066,16008.6533
2012-10-02 12:50:00,76.29,76.35,76.28,76.32,12979.989183342346,56.0919,56.136,56.0846,56.114,12979.9892
2012-10-02 13:00:00,76.32,76.32,76.26,76.28,15575.987020010816,56.114,56.114,56.0699,56.0846,15575.987
2012-10-02 13:10:00,76.26,76.28,76.23,76.26,9951.325040562466,56.0699,56.0846,56.0478,56.0699,9951.325
2012-10-02 13:20:00,76.27,76.27,76.21,76.23,2379.6646836127634,56.0772,56.0772,56.0331,56.0478,2379.6647
2012-10-02 13:30:00,76.25,76.34,76.18,76.34,5191.995673336939,56.0625,56.1287,56.011,56.1287,5191.9957
2012-10-02 13:40:00,76.31,76.39,76.3,76.3,6706.327744726879,56.1066,56.1654,56.0993,56.0993,6706.3277
2012-10-02 13:50:00,76.33,76.35,76.16,76.27,9626.825310978908,56.1213,56.136,55.9963,56.0772,9626.8253
2012-10-02 14:00:00,76.28,76.37,76.24,76.3,5949.161709031909,56.0846,56.1507,56.0551,56.0993,5949.1617
2012-10-02 14:10:00,76.29,76.32,76.23,76.23,6489.994591671173,56.0919,56.114,56.0478,56.0478,6489.9946
2012-10-02 14:20:00,76.2,76.25,76.1,76.15,7355.327203893997,56.0257,56.0625,55.9522,55.989,7355.3272
2012-10-02 14:30:00,76.15,76.19,76.11,76.15,8112.493239588966,55.989,56.0184,55.9596,55.989,8112.4932
2012-10-02 14:40:00,76.1,76.18,76.08,76.16,6814.494321254732,55.9522,56.011,55.9375,55.9963,6814.4943
2012-10-02 14:50:00,76.16,76.21,76.04,76.11,15900.486749594374,55.9963,56.0331,55.9081,55.9596,15900.4867
2012-10-02 15:00:00,76.08,76.24,76.07,76.23,6814.494321254732,55.9375,56.0551,55.9302,56.0478,6814.4943
2012-10-02 15:10:00,76.24,76.26,76.19,76.26,10383.991346673878,56.0551,56.0699,56.0184,56.0699,10383.9913
2012-10-02 15:20:00,76.28,76.31,76.23,76.26,21308.81557598702,56.0846,56.1066,56.0478,56.0699,21308.8156
2012-10-02 15:30:00,76.27,76.38,76.27,76.35,16008.653326122228,56.0772,56.1581,56.0772,56.136,16008.6533
2012-10-02 15:40:00,76.36,76.45,76.32,76.4,22823.14764737696,56.1434,56.2095,56.114,56.1728,22823.1476
2012-10-02 15:50:00,76.39,76.47,76.36,76.44,35803.136830719304,56.1654,56.2243,56.1434,56.2022,35803.1368
2012-10-03 09:30:00,76.39,76.56,76.33,76.43,22606.814494321254,56.1654,56.2904,56.1213,56.1948,22606.8145
2012-10-03 09:40:00,76.43,76.44,76.27,76.32,13196.322336398052,56.1948,56.2022,56.0772,56.114,13196.3223
2012-10-03 09:50:00,76.29,76.3,76.14,76.17,12547.322877230936,56.0919,56.0993,55.9816,56.0037,12547.3229
2012-10-03 10:00:00,76.22,76.27,75.99,76.12,22498.6479177934,56.0404,56.0772,55.8713,55.9669,22498.6479
2012-10-03 10:10:00,76.1,76.34,76.09,76.27,9626.825310978908,55.9522,56.1287,55.9449,56.0772,9626.8253
2012-10-03 10:20:00,76.31,76.34,76.22,76.32,7463.49378042185,56.1066,56.1287,56.0404,56.114,7463.4938
2012-10-03 10:30:00,76.31,76.32,76.21,76.22,8545.159545700379,56.1066,56.114,56.0331,56.0404,8545.1595
2012-10-03 10:40:00,76.27,76.32,76.17,76.24,7463.49378042185,56.0772,56.114,56.0037,56.0551,7463.4938
2012-10-03 10:50:00,76.22,76.27,76.15,76.18,10383.991346673878,56.0404,56.0772,55.989,56.011,10383.9913
2012-10-03 11:00:00,76.19,76.3,76.16,76.28,14926.9875608437,56.0184,56.0993,55.9963,56.0846,14926.9876
2012-10-03 11:10:00,76.28,76.41,76.25,76.34,16657.652785289345,56.0846,56.1801,56.0625,56.1287,16657.6528
2012-10-03 11:20:00,76.33,76.48,76.33,76.37,7571.660356949702,56.1213,56.2316,56.1213,56.1507,7571.6604
2012-10-03 11:30:00,76.37,76.44,76.35,76.44,5624.66197944835,56.1507,56.2022,56.136,56.2022,5624.662
2012-10-03 11:40:00,76.46,76.62,76.45,76.48,9734.99188750676,56.2169,56.3345,56.2095,56.2316,9734.9919
2012-10-03 11:50:00,76.48,76.51,76.42,76.49,6706.327744726879,56.2316,56.2537,56.1875,56.239,6706.3277
2012-10-03 12:00:00,76.48,76.5,76.43,76.44,13845.32179556517,56.2316,56.2463,56.1948,56.2022,13845.3218
2012-10-03 12:10:00,76.46,76.48,76.41,76.47,12114.656571119524,56.2169,56.2316,56.1801,56.2243,12114.6566
2012-10-03 12:20:00,76.47,76.55,76.46,76.55,10059.491617090318,56.2243,56.2831,56.2169,56.2831,10059.4916
2012-10-03 12:30:00,76.56,76.6,76.51,76.55,9626.825310978908,56.2904,56.3198,56.2537,56.2831,9626.8253
2012-10-03 12:40:00,76.55,76.57,76.5,76.57,10708.491076257436,56.2831,56.2978,56.2463,56.2978,10708.4911
2012-10-03 12:50:00,76.57,76.63,76.53,76.58,10492.15792320173,56.2978,56.3419,56.2684,56.3051,10492.1579
2012-10-03 13:00:00,76.61,76.61,76.51,76.51,8004.326663061114,56.3272,56.3272,56.2537,56.2537,8004.3267
2012-10-03 13:10:00,76.51,76.56,76.51,76.56,12655.489453758788,56.2537,56.2904,56.2537,56.2904,12655.4895
2012-10-03 13:20:00,76.57,76.59,76.51,76.57,7896.160086533261,56.2978,56.3125,56.2537,56.2978,7896.1601
2012-10-03 13:30:00,76.59,76.59,76.37,76.39,25094.64575446187,56.3125,56.3125,56.1507,56.1654,25094.6458
2012-10-03 13:40:00,76.39,76.46,76.32,76.38,10924.824229313142,56.1654,56.2169,56.114,56.1581,10924.8242
2012-10-03 13:50:00,76.39,76.47,76.38,76.47,16765.819361817197,56.1654,56.2243,56.1581,56.2243,16765.8194
2012-10-03 14:00:00,76.44,76.47,76.39,76.45,8328.826392644673,56.2022,56.2243,56.1654,56.2095,8328.8264
2012-10-03 14:10:00,76.44,76.47,76.39,76.4,7787.993510005408,56.2022,56.2243,56.1654,56.1728,7787.9935
2012-10-03 14:20:00,76.42,76.43,76.29,76.32,7355.327203893997,56.1875,56.1948,56.0919,56.114,7355.3272
2012-10-03 14:30:00,76.3,76.52,76.3,76.48,9843.158464034614,56.0993,56.261,56.0993,56.2316,9843.1585
2012-10-03 14:40:00,76.48,76.48,76.43,76.46,8977.82585181179,56.2316,56.2316,56.1948,56.2169,8977.8259
2012-10-03 14:50:00,76.44,76.47,76.41,76.45,9410.4921579232,56.2022,56.2243,56.1801,56.2095,9410.4922
2012-10-03 15:00:00,76.45,76.47,76.31,76.35,12763.656030286642,56.2095,56.2243,56.1066,56.136,12763.656
2012-10-03 15:10:00,76.35,76.47,76.33,76.35,10275.824770146024,56.136,56.2243,56.1213,56.136,10275.8248
2012-10-03 15:20:00,76.35,76.5,76.34,76.43,10492.15792320173,56.136,56.2463,56.1287,56.1948,10492.1579
2012-10-03 15:30:00,76.43,76.49,76.4,76.47,29529.47539210384,56.1948,56.239,56.1728,56.2243,29529.4754
2012-10-03 15:40:00,76.47,76.56,76.46,76.5,18388.31800973499,56.2243,56.2904,56.2169,56.2463,18388.318
2012-10-03 15:50:00,76.51,76.55,76.45,76.46,63710.11357490535,56.2537,56.2831,56.2095,56.2169,63710.1136
2012-10-04 09:30:00,76.94,77.06,76.67,76.72,17631.15197404002,56.5698,56.658,56.3713,56.4081,17631.152
2012-10-04 09:40:00,76.7,76.7,76.49,76.53,12006.489994591671,56.3934,56.3934,56.239,56.2684,12006.49
2012-10-04 09:50:00,76.58,76.71,76.49,76.64,9410.4921579232,56.3051,56.4007,56.239,56.3492,9410.4922
2012-10-04 10:00:00,76.61,77.04,76.61,76.97,9843.158464034614,56.3272,56.6433,56.3272,56.5919,9843.1585
2012-10-04 10:10:00,77.04,77.14,77.03,77.1,6165.494862087615,56.6433,56.7169,56.636,56.6875,6165.4949
2012-10-04 10:20:00,77.1,77.2,77.08,77.08,13520.82206598161,56.6875,56.761,56.6728,56.6728,13520.8221
2012-10-04 10:30:00,77.11,77.16,77.05,77.12,6381.828015143321,56.6948,56.7316,56.6507,56.7022,6381.828
2012-10-04 10:40:00,77.11,77.27,77.08,77.25,8761.492698756085,56.6948,56.8124,56.6728,56.7977,8761.4927
2012-10-04 10:50:00,77.22,77.26,77.2,77.25,8328.826392644673,56.7757,56.8051,56.761,56.7977,8328.8264
2012-10-04 11:00:00,77.26,77.29,77.07,77.08,11898.323418063816,56.8051,56.8272,56.6654,56.6728,11898.3234
2012-10-04 11:10:00,77.1,77.15,77.07,77.14,6381.828015143321,56.6875,56.7242,56.6654,56.7169,6381.828
2012-10-04 11:20:00,77.15,77.15,76.99,77.03,8977.82585181179,56.7242,56.7242,56.6066,56.636,8977.8259
2012-10-04 11:30:00,77.02,77.15,76.98,77.15,14926.9875608437,56.6286,56.7242,56.5992,56.7242,14926.9876
2012-10-04 11:40:00,77.1,77.17,77.08,77.11,9410.4921579232,56.6875,56.7389,56.6728,56.6948,9410.4922
2012-10-04 11:50:00,77.11,77.12,77.0,77.09,12547.322877230936,56.6948,56.7022,56.6139,56.6801,12547.3229
2012-10-04 12:00:00,77.08,77.16,77.0,77.16,11141.157382368849,56.6728,56.7316,56.6139,56.7316,11141.1574
2012-10-04 12:10:00,77.16,77.2,77.08,77.12,16765.819361817197,56.7316,56.761,56.6728,56.7022,16765.8194
2012-10-04 12:20:00,77.13,77.16,77.04,77.08,10708.491076257436,56.7095,56.7316,56.6433,56.6728,10708.4911
2012-10-04 12:30:00,77.07,77.15,77.07,77.12,9410.4921579232,56.6654,56.7242,56.6654,56.7022,9410.4922
2012-10-04 12:40:00,77.11,77.12,76.96,77.06,12330.98972417523,56.6948,56.7022,56.5845,56.658,12330.9897
2012-10-04 12:50:00,77.01,77.04,76.96,76.99,10383.991346673878,56.6213,56.6433,56.5845,56.6066,10383.9913
2012-10-04 13:00:00,77.0,77.09,76.98,77.07,7030.8274743104375,56.6139,56.6801,56.5992,56.6654,7030.8275
2012-10-04 13:10:00,77.09,77.12,77.06,77.12,8545.159545700379,56.6801,56.7022,56.658,56.7022,8545.1595
2012-10-04 13:20:00,77.11,77.2,77.11,77.15,6273.661438615468,56.6948,56.761,56.6948,56.7242,6273.6614
2012-10-04 13:30:00,77.17,77.28,77.16,77.22,11141.157382368849,56.7389,56.8198,56.7316,56.7757,11141.1574
2012-10-04 13:40:00,77.22,77.24,77.16,77.21,10059.491617090318,56.7757,56.7904,56.7316,56.7683,10059.4916
2012-10-04 13:50:00,77.19,77.22,77.15,77.22,6814.494321254732,56.7536,56.7757,56.7242,56.7757,6814.4943
2012-10-04 14:00:00,77.15,77.21,77.05,77.15,16657.652785289345,56.7242,56.7683,56.6507,56.7242,16657.6528
2012-10-04 14:10:00,77.16,77.2,77.08,77.12,7787.993510005408,56.7316,56.761,56.6728,56.7022,7787.9935
2012-10-04 14:20:00,77.12,77.19,77.07,77.1,9734.99188750676,56.7022,56.7536,56.6654,56.6875,9734.9919
2012-10-04 14:30:00,77.09,77.11,77.06,77.11,18712.81773931855,56.6801,56.6948,56.658,56.6948,18712.8177
2012-10-04 14:40:00,77.12,77.2,77.07,77.14,11790.156841535963,56.7022,56.761,56.6654,56.7169,11790.1568
2012-10-04 14:50:00,77.14,77.14,77.07,77.12,8436.992969172525,56.7169,56.7169,56.6654,56.7022,8436.993
2012-10-04 15:00:00,77.12,77.14,77.08,77.1,13412.655489453758,56.7022,56.7169,56.6728,56.6875,13412.6555
2012-10-04 15:10:00,77.1,77.14,77.06,77.09,18388.31800973499,56.6875,56.7169,56.658,56.6801,18388.318
2012-10-04 15:20:00,77.09,77.11,77.02,77.09,29096.809085992427,56.6801,56.6948,56.6286,56.6801,29096.8091
2012-10-04 15:30:00,77.09,77.1,77.01,77.06,28772.30935640887,56.6801,56.6875,56.6213,56.658,28772.3094
2012-10-04 15:40:00,77.06,77.1,76.99,77.06,39913.46673877772,56.658,56.6875,56.6066,56.658,39913.4667
2012-10-04 15:50:00,77.05,77.09,76.93,77.09,133153.05570578692,56.6507,56.6801,56.5625,56.6801,133153.0557
2012-10-05 09:30:00,77.65,78.07,77.65,78.07,43591.13034072472,57.0918,57.4006,57.0918,57.4006,43591.1303
2012-10-05 09:40:00,78.02,78.03,77.85,78.01,12547.322877230936,57.3639,57.3712,57.2389,57.3565,12547.3229
2012-10-05 09:50:00,77.99,78.2,77.95,78.16,14602.48783126014,57.3418,57.4962,57.3124,57.4668,14602.4878
2012-10-05 10:00:00,78.09,78.09,77.84,77.84,5516.495402920497,57.4154,57.4154,57.2315,57.2315,5516.4954
2012-10-05 10:10:00,77.84,77.9,77.76,77.76,17631.15197404002,57.2315,57.2757,57.1727,57.1727,17631.152
2012-10-05 10:20:00,77.79,78.0,77.76,77.96,23688.480259599783,57.1948,57.3492,57.1727,57.3198,23688.4803
2012-10-05 10:30:00,77.95,78.06,77.89,77.92,29096.809085992427,57.3124,57.3933,57.2683,57.2904,29096.8091
2012-10-05 10:40:00,77.94,77.94,77.84,77.9,12222.823147647376,57.3051,57.3051,57.2315,57.2757,12222.8231
2012-10-05 10:50:00,77.92,78.01,77.92,77.96,9518.658734451054,57.2904,57.3565,57.2904,57.3198,9518.6587
2012-10-05 11:00:00,77.96,77.96,77.7,77.71,10275.824770146024,57.3198,57.3198,57.1286,57.136,10275.8248
2012-10-05 11:10:00,77.74,77.93,77.74,77.93,9626.825310978908,57.158,57.2977,57.158,57.2977,9626.8253
2012-10-05 11:20:00,77.94,77.94,77.73,77.79,6381.828015143321,57.3051,57.3051,57.1507,57.1948,6381.828
2012-10-05 11:30:00,77.76,77.9,77.76,77.83,8977.82585181179,57.1727,57.2757,57.1727,57.2242,8977.8259
2012-10-05 11:40:00,77.82,77.82,77.7,77.78,11898.323418063816,57.2168,57.2168,57.1286,57.1874,11898.3234
2012-10-05 11:50:00,77.79,77.82,77.74,77.74,10924.824229313142,57.1948,57.2168,57.158,57.158,10924.8242
2012-10-05 12:00:00,77.74,77.76,77.67,77.73,9734.99188750676,57.158,57.1727,57.1065,57.1507,9734.9919
2012-10-05 12:10:00,77.73,77.82,77.68,77.68,15467.820443482964,57.1507,57.2168,57.1139,57.1139,15467.8204
2012-10-05 12:20:00,77.69,77.7,77.68,77.7,21741.48188209843,57.1213,57.1286,57.1139,57.1286,21741.4819
2012-10-05 12:30:00,77.7,77.79,77.7,77.76,17198.48566792861,57.1286,57.1948,57.1286,57.1727,17198.4857
2012-10-05 12:40:00,77.76,77.8,77.74,77.77,18063.81828015144,57.1727,57.2021,57.158,57.1801,18063.8183
2012-10-05 12:50:00,77.75,77.78,77.75,77.75,7247.160627366144,57.1654,57.1874,57.1654,57.1654,7247.1606
2012-10-05 13:00:00,77.75,77.78,77.75,77.76,11249.3239588967,57.1654,57.1874,57.1654,57.1727,11249.324
2012-10-05 13:10:00,77.76,77.79,77.75,77.75,4975.662520281233,57.1727,57.1948,57.1654,57.1654,4975.6625
2012-10-05 13:20:00,77.78,77.82,77.71,77.71,16982.152514872905,57.1874,57.2168,57.136,57.136,16982.1525
2012-10-05 13:30:00,77.73,77.75,77.65,77.66,19578.15035154137,57.1507,57.1654,57.0918,57.0992,19578.1504
2012-10-05 13:40:00,77.65,77.65,77.55,77.58,13845.32179556517,57.0918,57.0918,57.0183,57.0404,13845.3218
2012-10-05 13:50:00,77.58,77.61,77.54,77.56,5408.328826392644,57.0404,57.0624,57.011,57.0257,5408.3288
2012-10-05 14:00:00,77.54,77.58,77.52,77.54,4002.163331530557,57.011,57.0404,56.9963,57.011,4002.1633
2012-10-05 14:10:00,77.56,77.64,77.55,77.62,3893.996755002704,57.0257,57.0845,57.0183,57.0698,3893.9968
2012-10-05 14:20:00,77.62,77.62,77.55,77.57,17631.15197404002,57.0698,57.0698,57.0183,57.033,17631.152
2012-10-05 14:30:00,77.58,77.59,77.47,77.5,29421.308815575987,57.0404,57.0477,56.9595,56.9816,29421.3088
2012-10-05 14:40:00,77.51,77.57,77.48,77.54,10275.824770146024,56.9889,57.033,56.9669,57.011,10275.8248
2012-10-05 14:50:00,77.53,77.55,77.45,77.48,40778.79935100054,57.0036,57.0183,56.9448,56.9669,40778.7994
2012-10-05 15:00:00,77.48,77.57,77.46,77.55,25310.978907517576,56.9669,57.033,56.9521,57.0183,25310.9789
2012-10-05 15:10:00,77.55,77.56,77.44,77.5,12547.322877230936,57.0183,57.0257,56.9374,56.9816,12547.3229
2012-10-05 15:20:00,77.51,77.55,77.45,77.46,23472.14710654408,56.9889,57.0183,56.9448,56.9521,23472.1471
2012-10-05 15:30:00,77.47,77.48,77.24,77.31,27366.14386154678,56.9595,56.9669,56.7904,56.8419,27366.1439
2012-10-05 15:40:00,77.33,77.52,77.31,77.49,24770.14602487831,56.8566,56.9963,56.8419,56.9742,24770.146
2012-10-05 15:50:00,77.5,77.57,77.4,77.55,82206.5981611682,56.9816,57.033,56.908,57.0183,82206.5982
2012-10-08 09:30:00,77.2,77.55,76.94,77.18,15684.153596538668,56.761,57.0183,56.5698,56.7463,15684.1536
2012-10-08 09:40:00,77.17,77.34,77.14,77.27,3028.664142779881,56.7389,56.8639,56.7169,56.8124,3028.6641
2012-10-08 09:50:00,77.2,77.35,77.2,77.34,6922.660897782585,56.761,56.8713,56.761,56.8639,6922.6609
2012-10-08 10:00:00,77.36,77.42,77.2,77.25,6165.494862087615,56.8786,56.9227,56.761,56.7977,6165.4949
2012-10-08 10:10:00,77.25,77.25,77.1,77.1,5083.829096809086,56.7977,56.7977,56.6875,56.6875,5083.8291
2012-10-08 10:20:00,77.14,77.2,77.09,77.2,7247.160627366144,56.7169,56.761,56.6801,56.761,7247.1606
2012-10-08 10:30:00,77.17,77.51,77.17,77.51,7896.160086533261,56.7389,56.9889,56.7389,56.9889,7896.1601
2012-10-08 10:40:00,77.57,77.64,77.49,77.55,5840.995132504056,57.033,57.0845,56.9742,57.0183,5840.9951
2012-10-08 10:50:00,77.53,77.57,77.49,77.5,4326.663061114115,57.0036,57.033,56.9742,56.9816,4326.6631
2012-10-08 11:00:00,77.5,77.53,77.34,77.34,4434.8296376419685,56.9816,57.0036,56.8639,56.8639,4434.8296
2012-10-08 11:10:00,77.33,77.47,77.33,77.36,8004.326663061114,56.8566,56.9595,56.8566,56.8786,8004.3267
2012-10-08 11:20:00,77.36,77.43,77.33,77.43,6273.661438615468,56.8786,56.9301,56.8566,56.9301,6273.6614
2012-10-08 11:30:00,77.42,77.43,77.32,77.35,5408.328826392644,56.9227,56.9301,56.8492,56.8713,5408.3288
2012-10-08 11:40:00,77.35,77.35,77.28,77.32,6706.327744726879,56.8713,56.8713,56.8198,56.8492,6706.3277
2012-10-08 11:50:00,77.3,77.45,77.29,77.45,11465.657111952409,56.8345,56.9448,56.8272,56.9448,11465.6571
2012-10-08 12:00:00,77.45,77.45,77.42,77.42,9085.992428339645,56.9448,56.9448,56.9227,56.9227,9085.9924
2012-10-08 12:10:00,77.41,77.48,77.41,77.45,6489.994591671173,56.9154,56.9669,56.9154,56.9448,6489.9946
2012-10-08 12:20:00,77.45,77.5,77.44,77.47,9843.158464034614,56.9448,56.9816,56.9374,56.9595,9843.1585
2012-10-08 12:30:00,77.47,77.49,77.45,77.49,7138.994050838291,56.9595,56.9742,56.9448,56.9742,7138.9941
2012-10-08 12:40:00,77.5,77.62,77.5,77.6,13628.988642509465,56.9816,57.0698,56.9816,57.0551,13628.9886
2012-10-08 12:50:00,77.62,77.69,77.59,77.69,5840.995132504056,57.0698,57.1213,57.0477,57.1213,5840.9951
2012-10-08 13:00:00,77.69,77.69,77.58,77.62,10275.824770146024,57.1213,57.1213,57.0404,57.0698,10275.8248
2012-10-08 13:10:00,77.63,77.63,77.59,77.61,3353.16387236344,57.0771,57.0771,57.0477,57.0624,3353.1639
2012-10-08 13:20:00,77.61,77.63,77.59,77.6,8869.659275283937,57.0624,57.0771,57.0477,57.0551,8869.6593
2012-10-08 13:30:00,77.61,77.62,77.55,77.55,12330.98972417523,57.0624,57.0698,57.0183,57.0183,12330.9897
2012-10-08 13:40:00,77.55,77.56,77.49,77.49,3569.4970254191453,57.0183,57.0257,56.9742,56.9742,3569.497
2012-10-08 13:50:00,77.48,77.49,77.45,77.47,6598.161168199026,56.9669,56.9742,56.9448,56.9595,6598.1612
2012-10-08 14:00:00,77.47,77.49,77.42,77.42,9951.325040562466,56.9595,56.9742,56.9227,56.9227,9951.325
2012-10-08 14:10:00,77.43,77.52,77.42,77.52,12330.98972417523,56.9301,56.9963,56.9227,56.9963,12330.9897
2012-10-08 14:20:00,77.54,77.58,77.5,77.58,9518.658734451054,57.011,57.0404,56.9816,57.0404,9518.6587
2012-10-08 14:30:00,77.57,77.59,77.57,77.57,10708.491076257436,57.033,57.0477,57.033,57.033,10708.4911
2012-10-08 14:40:00,77.57,77.6,77.55,77.57,11681.990265008111,57.033,57.0551,57.0183,57.033,11681.9903
2012-10-08 14:50:00,77.57,77.57,77.49,77.54,6706.327744726879,57.033,57.033,56.9742,57.011,6706.3277
2012-10-08 15:00:00,77.54,77.6,77.53,77.58,15143.320713899404,57.011,57.0551,57.0036,57.0404,15143.3207
2012-10-08 15:10:00,77.58,77.63,77.57,77.58,14818.820984315846,57.0404,57.0771,57.033,57.0404,14818.821
2012-10-08 15:20:00,77.58,77.67,77.55,77.65,35694.97025419145,57.0404,57.1065,57.0183,57.0918,35694.9703
2012-10-08 15:30:00,77.64,77.65,77.55,77.56,24878.312601406164,57.0845,57.0918,57.0183,57.0257,24878.3126
2012-10-08 15:40:00,77.55,77.61,77.5,77.57,28555.97620335316,57.0183,57.0624,56.9816,57.033,28555.9762
2012-10-08 15:50:00,77.57,77.57,77.51,77.55,49864.79177934018,57.033,57.033,56.9889,57.0183,49864.7918
2012-10-09 09:30:00,77.64,77.69,77.39,77.69,17847.485127095726,57.0845,57.1213,56.9007,57.1213,17847.4851
2012-10-09 09:40:00,77.68,77.74,77.57,77.57,5732.828555976204,57.1139,57.158,57.033,57.033,5732.8286
2012-10-09 09:50:00,77.61,77.68,77.48,77.51,7030.8274743104375,57.0624,57.1139,56.9669,56.9889,7030.8275
2012-10-09 10:00:00,77.51,77.76,77.51,77.59,10275.824770146024,56.9889,57.1727,56.9889,57.0477,10275.8248
2012-10-09 10:10:00,77.57,77.76,77.55,77.64,7571.660356949702,57.033,57.1727,57.0183,57.0845,7571.6604
2012-10-09 10:20:00,77.64,77.68,77.59,77.61,1730.6652244456463,57.0845,57.1139,57.0477,57.0624,1730.6652
2012-10-09 10:30:00,77.61,77.66,77.5,77.52,5840.995132504056,57.0624,57.0992,56.9816,56.9963,5840.9951
2012-10-09 10:40:00,77.53,77.55,77.43,77.43,7355.327203893997,57.0036,57.0183,56.9301,56.9301,7355.3272
2012-10-09 10:50:00,77.4,77.4,77.3,77.36,8112.493239588966,56.908,56.908,56.8345,56.8786,8112.4932
2012-10-09 11:00:00,77.36,77.38,77.2,77.28,11790.156841535963,56.8786,56.8933,56.761,56.8198,11790.1568
2012-10-09 11:10:00,77.28,77.28,77.09,77.09,9085.992428339645,56.8198,56.8198,56.6801,56.6801,9085.9924
2012-10-09 11:20:00,77.1,77.24,77.08,77.08,17847.485127095726,56.6875,56.7904,56.6728,56.6728,17847.4851
2012-10-09 11:30:00,77.05,77.2,77.03,77.06,22282.314764737694,56.6507,56.761,56.636,56.658,22282.3148
2012-10-09 11:40:00,77.08,77.08,76.86,76.98,9951.325040562466,56.6728,56.6728,56.511,56.5992,9951.325
2012-10-09 11:50:00,77.02,77.02,76.87,76.91,27149.81070849108,56.6286,56.6286,56.5184,56.5478,27149.8107
2012-10-09 12:00:00,76.92,76.96,76.86,76.86,5083.829096809086,56.5551,56.5845,56.511,56.511,5083.8291
2012-10-09 12:10:00,76.85,77.03,76.85,76.91,13196.322336398052,56.5036,56.636,56.5036,56.5478,13196.3223
2012-10-09 12:20:00,76.91,76.94,76.82,76.84,10167.658193618172,56.5478,56.5698,56.4816,56.4963,10167.6582
2012-10-09 12:30:00,76.84,76.85,76.73,76.8,20984.31584640346,56.4963,56.5036,56.4154,56.4669,20984.3158
2012-10-09 12:40:00,76.79,76.8,76.71,76.76,9410.4921579232,56.4595,56.4669,56.4007,56.4375,9410.4922
2012-10-09 12:50:00,76.73,76.76,76.7,76.75,16224.986479177933,56.4154,56.4375,56.3934,56.4301,16224.9865
2012-10-09 13:00:00,76.72,76.84,76.7,76.75,12547.322877230936,56.4081,56.4963,56.3934,56.4301,12547.3229
2012-10-09 13:10:00,76.77,76.84,76.74,76.8,7247.160627366144,56.4448,56.4963,56.4228,56.4669,7247.1606
2012-10-09 13:20:00,76.77,76.81,76.73,76.76,6057.328285559762,56.4448,56.4742,56.4154,56.4375,6057.3283
2012-10-09 13:30:00,76.73,76.87,76.72,76.81,14061.654948620877,56.4154,56.5184,56.4081,56.4742,14061.6549
2012-10-09 13:40:00,76.83,76.89,76.83,76.87,4434.8296376419685,56.4889,56.5331,56.4889,56.5184,4434.8296
2012-10-09 13:50:00,76.87,76.94,76.83,76.84,8004.326663061114,56.5184,56.5698,56.4889,56.4963,8004.3267
2012-10-09 14:00:00,76.81,76.87,76.8,76.87,8328.826392644673,56.4742,56.5184,56.4669,56.5184,8328.8264
2012-10-09 14:10:00,76.86,76.92,76.82,76.89,11681.990265008111,56.511,56.5551,56.4816,56.5331,11681.9903
2012-10-09 14:20:00,76.89,76.96,76.87,76.9,12547.322877230936,56.5331,56.5845,56.5184,56.5404,12547.3229
2012-10-09 14:30:00,76.89,76.99,76.85,76.93,15684.153596538668,56.5331,56.6066,56.5036,56.5625,15684.1536
2012-10-09 14:40:00,76.92,76.98,76.84,76.95,16116.81990265008,56.5551,56.5992,56.4963,56.5772,16116.8199
2012-10-09 14:50:00,76.94,76.96,76.86,76.94,15792.320173066522,56.5698,56.5845,56.511,56.5698,15792.3202
2012-10-09 15:00:00,76.96,76.99,76.85,76.91,22823.14764737696,56.5845,56.6066,56.5036,56.5478,22823.1476
2012-10-09 15:10:00,76.9,76.96,76.83,76.86,23255.81395348837,56.5404,56.5845,56.4889,56.511,23255.814
2012-10-09 15:20:00,76.87,76.88,76.8,76.82,21633.315305570577,56.5184,56.5257,56.4669,56.4816,21633.3153
2012-10-09 15:30:00,76.84,76.86,76.75,76.79,27257.97728501893,56.4963,56.511,56.4301,56.4595,27257.9773
2012-10-09 15:40:00,76.8,76.88,76.74,76.75,56246.6197944835,56.4669,56.5257,56.4228,56.4301,56246.6198
2012-10-09 15:50:00,76.75,76.78,76.69,76.7,79502.43374797187,56.4301,56.4522,56.386,56.3934,79502.4337
2012-10-10 09:30:00,76.71,76.71,76.22,76.22,16873.98593834505,56.4007,56.4007,56.0404,56.0404,16873.9859
2012-10-10 09:40:00,76.22,76.27,76.03,76.08,49540.29204975662,56.0404,56.0772,55.9007,55.9375,49540.292
2012-10-10 09:50:00,76.1,76.21,75.9,76.19,11681.990265008111,55.9522,56.0331,55.8052,56.0184,11681.9903
2012-10-10 10:00:00,76.2,76.24,76.05,76.18,23472.14710654408,56.0257,56.0551,55.9154,56.011,23472.1471
2012-10-10 10:10:00,76.2,76.25,76.12,76.17,35262.30394808004,56.0257,56.0625,55.9669,56.0037,35262.3039
2012-10-10 10:20:00,76.19,76.25,76.08,76.18,25527.312060573284,56.0184,56.0625,55.9375,56.011,25527.3121
2012-10-10 10:30:00,76.18,76.22,76.1,76.18,12330.98972417523,56.011,56.0404,55.9522,56.011,12330.9897
2012-10-10 10:40:00,76.18,76.23,76.13,76.13,26284.478096268253,56.011,56.0478,55.9743,55.9743,26284.4781
2012-10-10 10:50:00,76.13,76.24,76.13,76.14,38399.13466738778,55.9743,56.0551,55.9743,55.9816,38399.1347
2012-10-10 11:00:00,76.13,76.23,76.1,76.22,19253.65062195781,55.9743,56.0478,55.9522,56.0404,19253.6506
2012-10-10 11:10:00,76.19,76.19,76.08,76.16,21092.48242293132,56.0184,56.0184,55.9375,55.9963,21092.4824
2012-10-10 11:20:00,76.15,76.22,76.14,76.14,10167.658193618172,55.989,56.0404,55.9816,55.9816,10167.6582
2012-10-10 11:30:00,76.16,76.18,76.02,76.02,11898.323418063816,55.9963,56.011,55.8934,55.8934,11898.3234
2012-10-10 11:40:00,76.03,76.1,76.02,76.04,7463.49378042185,55.9007,55.9522,55.8934,55.9081,7463.4938
2012-10-10 11:50:00,76.03,76.03,75.87,75.93,7896.160086533261,55.9007,55.9007,55.7831,55.8272,7896.1601
2012-10-10 12:00:00,75.93,76.0,75.9,76.0,7679.826933477555,55.8272,55.8787,55.8052,55.8787,7679.8269
2012-10-10 12:10:00,75.98,76.04,75.93,75.95,4434.8296376419685,55.864,55.9081,55.8272,55.8419,4434.8296
2012-10-10 12:20:00,75.94,75.99,75.91,75.96,8545.159545700379,55.8346,55.8713,55.8125,55.8493,8545.1595
2012-10-10 12:30:00,75.95,75.95,75.78,75.83,34613.30448891292,55.8419,55.8419,55.7169,55.7537,34613.3045
2012-10-10 12:40:00,75.83,75.85,75.72,75.73,17739.318550567874,55.7537,55.7684,55.6728,55.6802,17739.3186
2012-10-10 12:50:00,75.73,75.73,75.63,75.65,65440.778799351,55.6802,55.6802,55.6066,55.6214,65440.7788
2012-10-10 13:00:00,75.68,75.85,75.63,75.83,19578.15035154137,55.6434,55.7684,55.6066,55.7537,19578.1504
2012-10-10 13:10:00,75.86,75.91,75.8,75.84,5300.162249864791,55.7758,55.8125,55.7316,55.761,5300.1622
2012-10-10 13:20:00,75.86,75.92,75.84,75.86,4975.662520281233,55.7758,55.8199,55.761,55.7758,4975.6625
2012-10-10 13:30:00,75.85,75.98,75.83,75.89,8761.492698756085,55.7684,55.864,55.7537,55.7978,8761.4927
2012-10-10 13:40:00,75.91,75.94,75.84,75.91,7355.327203893997,55.8125,55.8346,55.761,55.8125,7355.3272
2012-10-10 13:50:00,75.89,75.89,75.82,75.87,8977.82585181179,55.7978,55.7978,55.7463,55.7831,8977.8259
2012-10-10 14:00:00,75.87,75.95,75.82,75.89,18496.484586262843,55.7831,55.8419,55.7463,55.7978,18496.4846
2012-10-10 14:10:00,75.9,75.92,75.82,75.85,7679.826933477555,55.8052,55.8199,55.7463,55.7684,7679.8269
2012-10-10 14:20:00,75.84,75.86,75.82,75.85,3244.9972958355866,55.761,55.7758,55.7463,55.7684,3244.9973
2012-10-10 14:30:00,75.86,75.87,75.78,75.82,10816.657652785289,55.7758,55.7831,55.7169,55.7463,10816.6577
2012-10-10 14:40:00,75.85,75.86,75.8,75.85,13088.1557598702,55.7684,55.7758,55.7316,55.7684,13088.1558
2012-10-10 14:50:00,75.84,75.88,75.78,75.83,22606.814494321254,55.761,55.7905,55.7169,55.7537,22606.8145
2012-10-10 15:00:00,75.81,75.88,75.8,75.86,23363.980530016222,55.739,55.7905,55.7316,55.7758,23363.9805
2012-10-10 15:10:00,75.85,75.89,75.81,75.83,23472.14710654408,55.7684,55.7978,55.739,55.7537,23472.1471
2012-10-10 15:20:00,75.82,75.86,75.72,75.81,83612.76365603028,55.7463,55.7758,55.6728,55.739,83612.7637
2012-10-10 15:30:00,75.81,75.86,75.78,75.84,23796.646836127635,55.739,55.7758,55.7169,55.761,23796.6468
2012-10-10 15:40:00,75.85,75.89,75.8,75.82,34505.13791238507,55.7684,55.7978,55.7316,55.7463,34505.1379
2012-10-10 15:50:00,75.82,75.86,75.79,75.85,89561.9253650622,55.7463,55.7758,55.7243,55.7684,89561.9254
2012-10-11 09:30:00,76.27,76.37,76.01,76.31,23580.31368307193,56.0772,56.1507,55.886,56.1066,23580.3137
2012-10-11 09:40:00,76.32,76.35,76.2,76.24,5191.995673336939,56.114,56.136,56.0257,56.0551,5191.9957
2012-10-11 09:50:00,76.26,76.26,76.12,76.16,11465.657111952409,56.0699,56.0699,55.9669,55.9963,11465.6571
2012-10-11 10:00:00,76.15,76.23,76.07,76.21,11790.156841535963,55.989,56.0478,55.9302,56.0331,11790.1568
2012-10-11 10:10:00,76.22,76.24,76.14,76.19,5083.829096809086,56.0404,56.0551,55.9816,56.0184,5083.8291
2012-10-11 10:20:00,76.22,76.25,76.18,76.24,5300.162249864791,56.0404,56.0625,56.011,56.0551,5300.1622
2012-10-11 10:30:00,76.22,76.25,76.13,76.13,8220.65981611682,56.0404,56.0625,55.9743,55.9743,8220.6598
2012-10-11 10:40:00,76.16,76.43,76.16,76.41,7030.8274743104375,55.9963,56.1948,55.9963,56.1801,7030.8275
2012-10-11 10:50:00,76.4,76.48,76.36,76.46,8436.992969172525,56.1728,56.2316,56.1434,56.2169,8436.993
2012-10-11 11:00:00,76.43,76.48,76.35,76.36,7247.160627366144,56.1948,56.2316,56.136,56.1434,7247.1606
2012-10-11 11:10:00,76.35,76.38,76.25,76.26,8328.826392644673,56.136,56.1581,56.0625,56.0699,8328.8264
2012-10-11 11:20:00,76.26,76.32,76.26,76.3,3461.3304488912927,56.0699,56.114,56.0699,56.0993,3461.3304
2012-10-11 11:30:00,76.29,76.29,76.21,76.25,3893.996755002704,56.0919,56.0919,56.0331,56.0625,3893.9968
2012-10-11 11:40:00,76.23,76.23,76.12,76.13,5191.995673336939,56.0478,56.0478,55.9669,55.9743,5191.9957
2012-10-11 11:50:00,76.14,76.14,76.04,76.12,5083.829096809086,55.9816,55.9816,55.9081,55.9669,5083.8291
2012-10-11 12:00:00,76.11,76.22,76.1,76.18,6381.828015143321,55.9596,56.0404,55.9522,56.011,6381.828
2012-10-11 12:10:00,76.18,76.23,76.15,76.16,5624.66197944835,56.011,56.0478,55.989,55.9963,5624.662
2012-10-11 12:20:00,76.15,76.15,76.1,76.1,5624.66197944835,55.989,55.989,55.9522,55.9522,5624.662
2012-10-11 12:30:00,76.1,76.16,76.1,76.16,3244.9972958355866,55.9522,55.9963,55.9522,55.9963,3244.9973
2012-10-11 12:40:00,76.16,76.21,76.11,76.21,5624.66197944835,55.9963,56.0331,55.9596,56.0331,5624.662
2012-10-11 12:50:00,76.2,76.26,76.09,76.09,7247.160627366144,56.0257,56.0699,55.9449,55.9449,7247.1606
2012-10-11 13:00:00,76.09,76.19,76.06,76.15,5949.161709031909,55.9449,56.0184,55.9228,55.989,5949.1617
2012-10-11 13:10:00,76.14,76.2,76.13,76.14,7787.993510005408,55.9816,56.0257,55.9743,55.9816,7787.9935
2012-10-11 13:20:00,76.14,76.15,76.07,76.1,2920.497566252028,55.9816,55.989,55.9302,55.9522,2920.4976
2012-10-11 13:30:00,76.08,76.09,76.04,76.06,4326.663061114115,55.9375,55.9449,55.9081,55.9228,4326.6631
2012-10-11 13:40:00,76.07,76.08,75.98,76.02,7463.49378042185,55.9302,55.9375,55.864,55.8934,7463.4938
2012-10-11 13:50:00,76.02,76.02,75.91,75.91,4110.32990805841,55.8934,55.8934,55.8125,55.8125,4110.3299
2012-10-11 14:00:00,75.94,76.01,75.94,75.98,6706.327744726879,55.8346,55.886,55.8346,55.864,6706.3277
2012-10-11 14:10:00,75.96,76.1,75.96,76.0,6598.161168199026,55.8493,55.9522,55.8493,55.8787,6598.1612
2012-10-11 14:20:00,75.97,76.04,75.96,76.0,3677.6636019469984,55.8566,55.9081,55.8493,55.8787,3677.6636
2012-10-11 14:30:00,76.04,76.04,75.97,75.98,4002.163331530557,55.9081,55.9081,55.8566,55.864,4002.1633
2012-10-11 14:40:00,75.98,75.98,75.9,75.9,5300.162249864791,55.864,55.864,55.8052,55.8052,5300.1622
2012-10-11 14:50:00,75.93,75.98,75.9,75.9,7030.8274743104375,55.8272,55.864,55.8052,55.8052,7030.8275
2012-10-11 15:00:00,75.89,75.92,75.84,75.85,10383.991346673878,55.7978,55.8199,55.761,55.7684,10383.9913
2012-10-11 15:10:00,75.86,75.95,75.86,75.88,15684.153596538668,55.7758,55.8419,55.7758,55.7905,15684.1536
2012-10-11 15:20:00,75.88,75.96,75.87,75.94,8004.326663061114,55.7905,55.8493,55.7831,55.8346,8004.3267
2012-10-11 15:30:00,75.94,75.96,75.87,75.87,12763.656030286642,55.8346,55.8493,55.7831,55.7831,12763.656
2012-10-11 15:40:00,75.87,75.89,75.79,75.82,34721.471065440775,55.7831,55.7978,55.7243,55.7463,34721.4711
2012-10-11 15:50:00,75.82,75.86,75.77,75.79,66955.11087074094,55.7463,55.7758,55.7096,55.7243,66955.1109
2012-10-12 09:30:00,75.81,76.22,75.75,76.15,22606.814494321254,55.739,56.0404,55.6949,55.989,22606.8145
2012-10-12 09:40:00,76.2,76.26,76.1,76.23,11141.157382368849,56.0257,56.0699,55.9522,56.0478,11141.1574
2012-10-12 09:50:00,76.23,76.4,76.19,76.37,22823.14764737696,56.0478,56.1728,56.0184,56.1507,22823.1476
2012-10-12 10:00:00,76.39,76.59,76.32,76.43,8436.992969172525,56.1654,56.3125,56.114,56.1948,8436.993
2012-10-12 10:10:00,76.4,76.42,76.29,76.33,11141.157382368849,56.1728,56.1875,56.0919,56.1213,11141.1574
2012-10-12 10:20:00,76.3,76.35,76.11,76.21,11790.156841535963,56.0993,56.136,55.9596,56.0331,11790.1568
2012-10-12 10:30:00,76.2,76.22,76.1,76.14,7787.993510005408,56.0257,56.0404,55.9522,55.9816,7787.9935
2012-10-12 10:40:00,76.14,76.18,76.08,76.08,9085.992428339645,55.9816,56.011,55.9375,55.9375,9085.9924
2012-10-12 10:50:00,76.1,76.18,76.05,76.15,12114.656571119524,55.9522,56.011,55.9154,55.989,12114.6566
2012-10-12 11:00:00,76.1,76.12,76.02,76.04,8545.159545700379,55.9522,55.9669,55.8934,55.9081,8545.1595
2012-10-12 11:10:00,75.98,75.98,75.81,75.85,12222.823147647376,55.864,55.864,55.739,55.7684,12222.8231
2012-10-12 11:20:00,75.86,75.89,75.79,75.82,9843.158464034614,55.7758,55.7978,55.7243,55.7463,9843.1585
2012-10-12 11:30:00,75.77,75.77,75.51,75.63,28772.30935640887,55.7096,55.7096,55.5184,55.6066,28772.3094
2012-10-12 11:40:00,75.63,75.68,75.49,75.49,24337.4797187669,55.6066,55.6434,55.5037,55.5037,24337.4797
2012-10-12 11:50:00,75.48,75.58,75.44,75.56,8977.82585181179,55.4964,55.5699,55.4669,55.5552,8977.8259
2012-10-12 12:00:00,75.56,75.76,75.52,75.75,25310.978907517576,55.5552,55.7022,55.5258,55.6949,25310.9789
2012-10-12 12:10:00,75.75,75.76,75.67,75.74,7030.8274743104375,55.6949,55.7022,55.6361,55.6875,7030.8275
2012-10-12 12:20:00,75.75,75.79,75.64,75.67,20984.31584640346,55.6949,55.7243,55.614,55.6361,20984.3158
2012-10-12 12:30:00,75.64,75.71,75.63,75.63,18171.98485667929,55.614,55.6655,55.6066,55.6066,18171.9849
2012-10-12 12:40:00,75.62,75.63,75.53,75.58,7247.160627366144,55.5993,55.6066,55.5331,55.5699,7247.1606
2012-10-12 12:50:00,75.58,75.7,75.58,75.69,8761.492698756085,55.5699,55.6581,55.5699,55.6508,8761.4927
2012-10-12 13:00:00,75.69,75.7,75.61,75.64,12763.656030286642,55.6508,55.6581,55.5919,55.614,12763.656
2012-10-12 13:10:00,75.61,75.64,75.58,75.64,4867.49594375338,55.5919,55.614,55.5699,55.614,4867.4959
2012-10-12 13:20:00,75.62,75.64,75.57,75.6,4975.662520281233,55.5993,55.614,55.5625,55.5846,4975.6625
2012-10-12 13:30:00,75.59,75.64,75.58,75.64,11249.3239588967,55.5772,55.614,55.5699,55.614,11249.324
2012-10-12 13:40:00,75.66,75.68,75.62,75.64,6922.660897782585,55.6287,55.6434,55.5993,55.614,6922.6609
2012-10-12 13:50:00,75.65,75.79,75.64,75.77,10275.824770146024,55.6214,55.7243,55.614,55.7096,10275.8248
2012-10-12 14:00:00,75.77,75.78,75.73,75.78,12222.823147647376,55.7096,55.7169,55.6802,55.7169,12222.8231
2012-10-12 14:10:00,75.76,75.79,75.69,75.76,17631.15197404002,55.7022,55.7243,55.6508,55.7022,17631.152
2012-10-12 14:20:00,75.75,75.84,75.75,75.83,9734.99188750676,55.6949,55.761,55.6949,55.7537,9734.9919
2012-10-12 14:30:00,75.84,75.85,75.81,75.83,9302.32558139535,55.761,55.7684,55.739,55.7537,9302.3256
2012-10-12 14:40:00,75.82,75.82,75.72,75.79,7896.160086533261,55.7463,55.7463,55.6728,55.7243,7896.1601
2012-10-12 14:50:00,75.81,75.9,75.81,75.82,11032.990805840996,55.739,55.8052,55.739,55.7463,11032.9908
2012-10-12 15:00:00,75.81,75.83,75.71,75.77,13628.988642509465,55.739,55.7537,55.6655,55.7096,13628.9886
2012-10-12 15:10:00,75.77,75.87,75.77,75.87,8328.826392644673,55.7096,55.7831,55.7096,55.7831,8328.8264
2012-10-12 15:20:00,75.88,75.89,75.81,75.84,19361.817198485667,55.7905,55.7978,55.739,55.761,19361.8172
2012-10-12 15:30:00,75.84,75.85,75.74,75.79,17198.48566792861,55.761,55.7684,55.6875,55.7243,17198.4857
2012-10-12 15:40:00,75.78,75.84,75.75,75.76,49432.12547322877,55.7169,55.761,55.6949,55.7022,49432.1255
2012-10-12 15:50:00,75.75,75.86,75.75,75.82,59275.28393726338,55.6949,55.7758,55.6949,55.7463,59275.2839
2012-10-15 09:30:00,76.23,76.33,75.86,76.05,35478.63710113575,56.0478,56.1213,55.7758,55.9154,35478.6371
2012-10-15 09:40:00,76.05,76.12,76.01,76.05,10924.824229313142,55.9154,55.9669,55.886,55.9154,10924.8242
2012-10-15 09:50:00,76.05,76.23,76.05,76.2,18171.98485667929,55.9154,56.0478,55.9154,56.0257,18171.9849
2012-10-15 10:00:00,76.18,76.29,76.16,76.22,25743.645213628988,56.011,56.0919,55.9963,56.0404,25743.6452
2012-10-15 10:10:00,76.22,76.23,76.03,76.03,15359.65386695511,56.0404,56.0478,55.9007,55.9007,15359.6539
2012-10-15 10:20:00,76.07,76.08,75.92,75.92,9410.4921579232,55.9302,55.9375,55.8199,55.8199,9410.4922
2012-10-15 10:30:00,75.97,76.1,75.91,76.04,9734.99188750676,55.8566,55.9522,55.8125,55.9081,9734.9919
2012-10-15 10:40:00,76.01,76.07,75.98,75.99,5949.161709031909,55.886,55.9302,55.864,55.8713,5949.1617
2012-10-15 10:50:00,76.0,76.01,75.87,75.9,7787.993510005408,55.8787,55.886,55.7831,55.8052,7787.9935
2012-10-15 11:00:00,75.9,75.99,75.81,75.99,7787.993510005408,55.8052,55.8713,55.739,55.8713,7787.9935
2012-10-15 11:10:00,75.98,76.0,75.88,75.9,7030.8274743104375,55.864,55.8787,55.7905,55.8052,7030.8275
2012-10-15 11:20:00,75.92,76.05,75.88,75.97,19361.817198485667,55.8199,55.9154,55.7905,55.8566,19361.8172
2012-10-15 11:30:00,75.98,76.08,75.96,76.07,9410.4921579232,55.864,55.9375,55.8493,55.9302,9410.4922
2012-10-15 11:40:00,76.09,76.17,76.08,76.1,5408.328826392644,55.9449,56.0037,55.9375,55.9522,5408.3288
2012-10-15 11:50:00,76.1,76.1,76.02,76.06,4542.9962141698215,55.9522,55.9522,55.8934,55.9228,4542.9962
2012-10-15 12:00:00,76.06,76.09,75.98,76.03,69010.27582477014,55.9228,55.9449,55.864,55.9007,69010.2758
2012-10-15 12:10:00,76.03,76.06,75.97,76.01,66522.44456462952,55.9007,55.9228,55.8566,55.886,66522.4446
2012-10-15 12:20:00,76.0,76.1,76.0,76.1,17847.485127095726,55.8787,55.9522,55.8787,55.9522,17847.4851
2012-10-15 12:30:00,76.1,76.12,76.0,76.05,25310.978907517576,55.9522,55.9669,55.8787,55.9154,25310.9789
2012-10-15 12:40:00,76.08,76.15,76.05,76.14,12006.489994591671,55.9375,55.989,55.9154,55.9816,12006.49
2012-10-15 12:50:00,76.13,76.13,76.04,76.04,5732.828555976204,55.9743,55.9743,55.9081,55.9081,5732.8286
2012-10-15 13:00:00,76.07,76.15,76.03,76.1,12979.989183342346,55.9302,55.989,55.9007,55.9522,12979.9892
2012-10-15 13:10:00,76.09,76.11,76.0,76.04,9194.159004867495,55.9449,55.9596,55.8787,55.9081,9194.159
2012-10-15 13:20:00,76.01,76.04,75.98,76.0,11573.82368848026,55.886,55.9081,55.864,55.8787,11573.8237
2012-10-15 13:30:00,76.01,76.07,76.0,76.01,31584.640346133045,55.886,55.9302,55.8787,55.886,31584.6403
2012-10-15 13:40:00,76.01,76.06,76.01,76.02,6273.661438615468,55.886,55.9228,55.886,55.8934,6273.6614
2012-10-15 13:50:00,76.03,76.05,75.99,75.99,14926.9875608437,55.9007,55.9154,55.8713,55.8713,14926.9876
2012-10-15 14:00:00,76.02,76.06,76.02,76.05,15359.65386695511,55.8934,55.9228,55.8934,55.9154,15359.6539
2012-10-15 14:10:00,76.04,76.07,75.99,76.03,12330.98972417523,55.9081,55.9302,55.8713,55.9007,12330.9897
2012-10-15 14:20:00,76.02,76.07,75.99,75.99,13520.82206598161,55.8934,55.9302,55.8713,55.8713,13520.8221
2012-10-15 14:30:00,75.98,75.98,75.91,75.96,16765.819361817197,55.864,55.864,55.8125,55.8493,16765.8194
2012-10-15 14:40:00,75.96,75.98,75.9,75.94,7571.660356949702,55.8493,55.864,55.8052,55.8346,7571.6604
2012-10-15 14:50:00,75.94,75.98,75.89,75.97,19686.316928069227,55.8346,55.864,55.7978,55.8566,19686.3169
2012-10-15 15:00:00,75.98,75.99,75.92,75.92,8869.659275283937,55.864,55.8713,55.8199,55.8199,8869.6593
2012-10-15 15:10:00,75.94,76.11,75.94,76.11,14277.98810167658,55.8346,55.9596,55.8346,55.9596,14277.9881
2012-10-15 15:20:00,76.09,76.1,76.01,76.04,16116.81990265008,55.9449,55.9522,55.886,55.9081,16116.8199
2012-10-15 15:30:00,76.04,76.09,76.01,76.05,16441.31963223364,55.9081,55.9449,55.886,55.9154,16441.3196
2012-10-15 15:40:00,76.04,76.06,75.98,76.04,28555.97620335316,55.9081,55.9228,55.864,55.9081,28555.9762
2012-10-15 15:50:00,76.04,76.16,76.04,76.08,65981.61168199027,55.9081,55.9963,55.9081,55.9375,65981.6117
2012-10-16 09:30:00,76.72,76.96,76.35,76.83,21525.148729042725,56.4081,56.5845,56.136,56.4889,21525.1487
2012-10-16 09:40:00,76.91,77.01,76.84,76.88,17739.318550567874,56.5478,56.6213,56.4963,56.5257,17739.3186
2012-10-16 09:50:00,76.9,77.1,76.9,77.02,17955.65170362358,56.5404,56.6875,56.5404,56.6286,17955.6517
2012-10-16 10:00:00,77.04,77.22,77.04,77.21,12547.322877230936,56.6433,56.7757,56.6433,56.7683,12547.3229
2012-10-16 10:10:00,77.19,77.36,77.19,77.34,17739.318550567874,56.7536,56.8786,56.7536,56.8639,17739.3186
2012-10-16 10:20:00,77.34,77.38,77.24,77.34,29313.14223904813,56.8639,56.8933,56.7904,56.8639,29313.1422
2012-10-16 10:30:00,77.37,77.45,77.36,77.45,7463.49378042185,56.886,56.9448,56.8786,56.9448,7463.4938
2012-10-16 10:40:00,77.44,77.52,77.4,77.48,7138.994050838291,56.9374,56.9963,56.908,56.9669,7138.9941
2012-10-16 10:50:00,77.51,77.66,77.43,77.61,28231.47647376961,56.9889,57.0992,56.9301,57.0624,28231.4765
2012-10-16 11:00:00,77.58,77.6,77.35,77.37,19686.316928069227,57.0404,57.0551,56.8713,56.886,19686.3169
2012-10-16 11:10:00,77.38,77.55,77.38,77.5,9194.159004867495,56.8933,57.0183,56.8933,56.9816,9194.159
2012-10-16 11:20:00,77.51,77.59,77.45,77.59,17198.48566792861,56.9889,57.0477,56.9448,57.0477,17198.4857
2012-10-16 11:30:00,77.59,77.66,77.57,77.64,10816.657652785289,57.0477,57.0992,57.033,57.0845,10816.6577
2012-10-16 11:40:00,77.63,77.66,77.58,77.62,9843.158464034614,57.0771,57.0992,57.0404,57.0698,9843.1585
2012-10-16 11:50:00,77.62,77.78,77.62,77.73,14169.821525148727,57.0698,57.1874,57.0698,57.1507,14169.8215
2012-10-16 12:00:00,77.73,77.86,77.72,77.85,10059.491617090318,57.1507,57.2462,57.1433,57.2389,10059.4916
2012-10-16 12:10:00,77.86,77.88,77.81,77.83,10492.15792320173,57.2462,57.2609,57.2095,57.2242,10492.1579
2012-10-16 12:20:00,77.83,77.87,77.81,77.86,12979.989183342346,57.2242,57.2536,57.2095,57.2462,12979.9892
2012-10-16 12:30:00,77.84,77.87,77.82,77.83,12763.656030286642,57.2315,57.2536,57.2168,57.2242,12763.656
2012-10-16 12:40:00,77.83,77.84,77.78,77.79,17306.65224445646,57.2242,57.2315,57.1874,57.1948,17306.6522
2012-10-16 12:50:00,77.79,77.87,77.79,77.84,8653.32612222823,57.1948,57.2536,57.1948,57.2315,8653.3261
2012-10-16 13:00:00,77.84,77.9,77.84,77.87,12655.489453758788,57.2315,57.2757,57.2315,57.2536,12655.4895
2012-10-16 13:10:00,77.89,78.0,77.89,77.99,9518.658734451054,57.2683,57.3492,57.2683,57.3418,9518.6587
2012-10-16 13:20:00,77.97,78.12,77.97,78.08,10600.324499729582,57.3271,57.4374,57.3271,57.408,10600.3245
2012-10-16 13:30:00,78.08,78.18,78.08,78.18,14061.654948620877,57.408,57.4815,57.408,57.4815,14061.6549
2012-10-16 13:40:00,78.17,78.18,78.06,78.06,14386.154678204435,57.4742,57.4815,57.3933,57.3933,14386.1547
2012-10-16 13:50:00,78.06,78.12,78.03,78.12,17198.48566792861,57.3933,57.4374,57.3712,57.4374,17198.4857
2012-10-16 14:00:00,78.09,78.18,78.08,78.13,21849.648458626285,57.4154,57.4815,57.408,57.4448,21849.6485
2012-10-16 14:10:00,78.11,78.13,77.95,77.98,16657.652785289345,57.4301,57.4448,57.3124,57.3345,16657.6528
2012-10-16 14:20:00,78.0,78.03,77.96,77.98,13737.155219037317,57.3492,57.3712,57.3198,57.3345,13737.1552
2012-10-16 14:30:00,77.98,78.0,77.94,77.98,16873.98593834505,57.3345,57.3492,57.3051,57.3345,16873.9859
2012-10-16 14:40:00,77.98,78.03,77.98,78.01,16116.81990265008,57.3345,57.3712,57.3345,57.3565,16116.8199
2012-10-16 14:50:00,78.03,78.07,77.98,77.98,18604.6511627907,57.3712,57.4006,57.3345,57.3345,18604.6512
2012-10-16 15:00:00,77.96,78.05,77.95,78.04,27906.97674418605,57.3198,57.3859,57.3124,57.3786,27906.9767
2012-10-16 15:10:00,78.03,78.12,77.99,78.09,30286.641427798808,57.3712,57.4374,57.3418,57.4154,30286.6414
2012-10-16 15:20:00,78.07,78.19,78.06,78.18,25635.478637101136,57.4006,57.4889,57.3933,57.4815,25635.4786
2012-10-16 15:30:00,78.18,78.21,78.13,78.18,29853.9751216874,57.4815,57.5036,57.4448,57.4815,29853.9751
2012-10-16 15:40:00,78.18,78.26,78.1,78.1,38615.46782044348,57.4815,57.5403,57.4227,57.4227,38615.4678
2012-10-16 15:50:00,78.1,78.26,78.1,78.21,89778.2585181179,57.4227,57.5403,57.4227,57.5036,89778.2585
2012-10-17 09:30:00,78.04,78.87,78.04,78.87,59924.2833964305,57.3786,57.9888,57.3786,57.9888,59924.2834
2012-10-17 09:40:00,78.86,78.89,78.47,78.64,20335.316387236344,57.9815,58.0035,57.6947,57.8197,20335.3164
2012-10-17 09:50:00,78.64,78.7,78.49,78.49,22606.814494321254,57.8197,57.8639,57.7094,57.7094,22606.8145
2012-10-17 10:00:00,78.51,78.55,78.44,78.55,13412.655489453758,57.7242,57.7536,57.6727,57.7536,13412.6555
2012-10-17 10:10:00,78.54,78.62,78.5,78.5,36560.30286641428,57.7462,57.805,57.7168,57.7168,36560.3029
2012-10-17 10:20:00,78.52,78.56,78.43,78.56,59924.2833964305,57.7315,57.7609,57.6653,57.7609,59924.2834
2012-10-17 10:30:00,78.57,78.6,78.53,78.57,10708.491076257436,57.7683,57.7903,57.7389,57.7683,10708.4911
2012-10-17 10:40:00,78.58,78.62,78.55,78.6,25959.97836668469,57.7756,57.805,57.7536,57.7903,25959.9784
2012-10-17 10:50:00,78.58,78.62,78.54,78.61,14494.321254732287,57.7756,57.805,57.7462,57.7977,14494.3213
2012-10-17 11:00:00,78.58,78.65,78.55,78.56,31800.97349918875,57.7756,57.8271,57.7536,57.7609,31800.9735
2012-10-17 11:10:00,78.55,78.63,78.43,78.43,60356.94970254191,57.7536,57.8124,57.6653,57.6653,60356.9497
2012-10-17 11:20:00,78.43,78.51,78.39,78.43,45646.29529475392,57.6653,57.7242,57.6359,57.6653,45646.2953
2012-10-17 11:30:00,78.45,78.52,78.42,78.51,53650.62195781504,57.68,57.7315,57.658,57.7242,53650.622
2012-10-17 11:40:00,78.5,78.52,78.46,78.52,7463.49378042185,57.7168,57.7315,57.6874,57.7315,7463.4938
2012-10-17 11:50:00,78.52,78.55,78.4,78.46,18604.6511627907,57.7315,57.7536,57.6433,57.6874,18604.6512
2012-10-17 12:00:00,78.45,78.49,78.41,78.49,8436.992969172525,57.68,57.7094,57.6506,57.7094,8436.993
2012-10-17 12:10:00,78.48,78.51,78.41,78.43,17306.65224445646,57.7021,57.7242,57.6506,57.6653,17306.6522
2012-10-17 12:20:00,78.43,78.5,78.39,78.45,10924.824229313142,57.6653,57.7168,57.6359,57.68,10924.8242
2012-10-17 12:30:00,78.46,78.49,78.43,78.47,10059.491617090318,57.6874,57.7094,57.6653,57.6947,10059.4916
2012-10-17 12:40:00,78.47,78.52,78.41,78.45,10492.15792320173,57.6947,57.7315,57.6506,57.68,10492.1579
2012-10-17 12:50:00,78.46,78.55,78.43,78.55,11141.157382368849,57.6874,57.7536,57.6653,57.7536,11141.1574
2012-10-17 13:00:00,78.54,78.59,78.53,78.56,12655.489453758788,57.7462,57.783,57.7389,57.7609,12655.4895
2012-10-17 13:10:00,78.55,78.57,78.52,78.56,5408.328826392644,57.7536,57.7683,57.7315,57.7609,5408.3288
2012-10-17 13:20:00,78.56,78.57,78.53,78.54,10492.15792320173,57.7609,57.7683,57.7389,57.7462,10492.1579
2012-10-17 13:30:00,78.56,78.6,78.55,78.6,5408.328826392644,57.7609,57.7903,57.7536,57.7903,5408.3288
2012-10-17 13:40:00,78.59,78.62,78.45,78.53,8977.82585181179,57.783,57.805,57.68,57.7389,8977.8259
2012-10-17 13:50:00,78.53,78.63,78.53,78.58,12979.989183342346,57.7389,57.8124,57.7389,57.7756,12979.9892
2012-10-17 14:00:00,78.58,78.59,78.55,78.59,14494.321254732287,57.7756,57.783,57.7536,57.783,14494.3213
2012-10-17 14:10:00,78.58,78.59,78.53,78.53,8761.492698756085,57.7756,57.783,57.7389,57.7389,8761.4927
2012-10-17 14:20:00,78.52,78.56,78.51,78.54,15575.987020010816,57.7315,57.7609,57.7242,57.7462,15575.987
2012-10-17 14:30:00,78.55,78.57,78.52,78.54,11573.82368848026,57.7536,57.7683,57.7315,57.7462,11573.8237
2012-10-17 14:40:00,78.54,78.57,78.52,78.54,13628.988642509465,57.7462,57.7683,57.7315,57.7462,13628.9886
2012-10-17 14:50:00,78.52,78.55,78.44,78.54,19361.817198485667,57.7315,57.7536,57.6727,57.7462,19361.8172
2012-10-17 15:00:00,78.55,78.58,78.5,78.58,11032.990805840996,57.7536,57.7756,57.7168,57.7756,11032.9908
2012-10-17 15:10:00,78.57,78.61,78.52,78.56,32882.63926446728,57.7683,57.7977,57.7315,57.7609,32882.6393
2012-10-17 15:20:00,78.56,78.61,78.53,78.58,26500.81124932396,57.7609,57.7977,57.7389,57.7756,26500.8112
2012-10-17 15:30:00,78.57,78.6,78.51,78.55,50081.12493239589,57.7683,57.7903,57.7242,57.7536,50081.1249
2012-10-17 15:40:00,78.55,78.58,78.49,78.51,57436.45213628988,57.7536,57.7756,57.7094,57.7242,57436.4521
2012-10-17 15:50:00,78.52,78.56,78.48,78.54,82206.5981611682,57.7315,57.7609,57.7021,57.7462,82206.5982
2012-10-18 09:30:00,78.44,78.85,78.04,78.43,64142.779881016766,57.6727,57.9741,57.3786,57.6653,64142.7799
2012-10-18 09:40:00,78.54,78.89,78.48,78.89,39372.633856138455,57.7462,58.0035,57.7021,58.0035,39372.6339
2012-10-18 09:50:00,78.85,78.9,78.68,78.73,44348.29637641968,57.9741,58.0109,57.8491,57.8859,44348.2964
2012-10-18 10:00:00,78.75,78.91,78.7,78.81,88480.25959978366,57.9006,58.0183,57.8639,57.9447,88480.2596
2012-10-18 10:10:00,78.81,78.86,78.66,78.7,41968.63169280692,57.9447,57.9815,57.8344,57.8639,41968.6317
2012-10-18 10:20:00,78.7,78.8,78.68,78.8,26068.14494321255,57.8639,57.9374,57.8491,57.9374,26068.1449
2012-10-18 10:30:00,78.79,79.08,78.77,79.08,13196.322336398052,57.93,58.1432,57.9153,58.1432,13196.3223
2012-10-18 10:40:00,79.04,79.11,78.95,79.0,33315.30557057869,58.1138,58.1653,58.0477,58.0844,33315.3056
2012-10-18 10:50:00,78.98,79.01,78.92,79.01,12763.656030286642,58.0697,58.0918,58.0256,58.0918,12763.656
2012-10-18 11:00:00,79.0,79.0,78.84,78.86,19361.817198485667,58.0844,58.0844,57.9668,57.9815,19361.8172
2012-10-18 11:10:00,78.85,78.92,78.83,78.92,12547.322877230936,57.9741,58.0256,57.9594,58.0256,12547.3229
2012-10-18 11:20:00,78.92,78.97,78.86,78.95,11790.156841535963,58.0256,58.0624,57.9815,58.0477,11790.1568
2012-10-18 11:30:00,78.95,78.96,78.88,78.9,7787.993510005408,58.0477,58.055,57.9962,58.0109,7787.9935
2012-10-18 11:40:00,78.92,79.02,78.9,79.0,11790.156841535963,58.0256,58.0991,58.0109,58.0844,11790.1568
2012-10-18 11:50:00,78.99,79.08,78.96,79.06,14710.654407787992,58.0771,58.1432,58.055,58.1285,14710.6544
2012-10-18 12:00:00,79.07,79.29,79.07,79.28,24445.64629529475,58.1359,58.2976,58.1359,58.2903,24445.6463
2012-10-18 12:10:00,79.28,79.45,79.26,79.43,34505.13791238507,58.2903,58.4153,58.2756,58.4006,34505.1379
2012-10-18 12:20:00,79.43,79.46,79.33,79.35,15900.486749594374,58.4006,58.4226,58.3271,58.3418,15900.4867
2012-10-18 12:30:00,79.36,79.36,79.17,79.29,25635.478637101136,58.3491,58.3491,58.2094,58.2976,25635.4786
2012-10-18 12:40:00,79.25,79.28,79.2,79.26,15035.154137371552,58.2682,58.2903,58.2315,58.2756,15035.1541
2012-10-18 12:50:00,79.24,79.35,79.24,79.28,39048.13412655489,58.2609,58.3418,58.2609,58.2903,39048.1341
2012-10-18 13:00:00,79.28,79.29,79.16,79.2,13737.155219037317,58.2903,58.2976,58.2021,58.2315,13737.1552
2012-10-18 13:10:00,79.21,79.21,79.03,79.04,33423.47214710654,58.2388,58.2388,58.1065,58.1138,33423.4721
2012-10-18 13:20:00,79.04,79.05,78.81,78.84,138236.884802596,58.1138,58.1212,57.9447,57.9668,138236.8848
2012-10-18 13:30:00,78.84,78.9,78.71,78.71,39913.46673877772,57.9668,58.0109,57.8712,57.8712,39913.4667
2012-10-18 13:40:00,78.73,78.91,78.73,78.75,52460.78961600865,57.8859,58.0183,57.8859,57.9006,52460.7896
2012-10-18 13:50:00,78.76,78.76,78.53,78.55,51919.956733369385,57.908,57.908,57.7389,57.7536,51919.9567
2012-10-18 14:00:00,78.55,78.66,78.49,78.64,95619.25365062196,57.7536,57.8344,57.7094,57.8197,95619.2537
2012-10-18 14:10:00,78.65,78.8,78.65,78.8,8112.493239588966,57.8271,57.9374,57.8271,57.9374,8112.4932
2012-10-18 14:20:00,78.79,78.8,78.7,78.7,20551.64954029205,57.93,57.9374,57.8639,57.8639,20551.6495
2012-10-18 14:30:00,78.71,78.75,78.56,78.64,31692.806922660897,57.8712,57.9006,57.7609,57.8197,31692.8069
2012-10-18 14:40:00,78.64,78.75,78.58,78.66,18496.484586262843,57.8197,57.9006,57.7756,57.8344,18496.4846
2012-10-18 14:50:00,78.7,78.94,78.7,78.9,30935.640886965928,57.8639,58.0403,57.8639,58.0109,30935.6409
2012-10-18 15:00:00,78.86,78.95,78.8,78.95,35154.13737155219,57.9815,58.0477,57.9374,58.0477,35154.1374
2012-10-18 15:10:00,78.98,78.99,78.86,78.87,16657.652785289345,58.0697,58.0771,57.9815,57.9888,16657.6528
2012-10-18 15:20:00,78.88,79.0,78.85,78.93,30827.474310438072,57.9962,58.0844,57.9741,58.033,30827.4743
2012-10-18 15:30:00,78.92,78.99,78.88,78.88,56679.28610059492,58.0256,58.0771,57.9962,57.9962,56679.2861
2012-10-18 15:40:00,78.86,79.0,78.82,78.96,169388.85884261763,57.9815,58.0844,57.9521,58.055,169388.8588
2012-10-18 15:50:00,78.96,79.04,78.92,78.92,104164.41319632232,58.055,58.1138,58.0256,58.0256,104164.4132
2012-10-19 09:30:00,76.69,76.96,75.75,75.89,374905.3542455381,56.386,56.5845,55.6949,55.7978,374905.3542
2012-10-19 09:40:00,75.89,76.06,74.66,74.89,376095.1865873445,55.7978,55.9228,54.8935,55.0626,376095.1866
2012-10-19 09:50:00,74.91,76.01,74.7,75.82,391130.340724716,55.0773,55.886,54.9229,55.7463,391130.3407
2012-10-19 10:00:00,75.82,75.88,75.34,75.49,191346.67387777177,55.7463,55.7905,55.3934,55.5037,191346.6739
2012-10-19 10:10:00,75.52,75.52,74.88,75.08,198485.66792861008,55.5258,55.5258,55.0552,55.2023,198485.6679
2012-10-19 10:20:00,75.12,75.74,75.09,75.73,92590.58950784209,55.2317,55.6875,55.2096,55.6802,92590.5895
2012-10-19 10:30:00,75.64,75.7,75.07,75.37,122444.56462952949,55.614,55.6581,55.1949,55.4155,122444.5646
2012-10-19 10:40:00,75.37,75.65,75.25,75.25,103515.41373715522,55.4155,55.6214,55.3273,55.3273,103515.4137
2012-10-19 10:50:00,75.25,75.43,74.9,75.02,94429.42130881557,55.3273,55.4596,55.0699,55.1581,94429.4213
2012-10-19 11:00:00,75.02,75.05,74.59,74.59,79177.93401838832,55.1581,55.1802,54.842,54.842,79177.934
2012-10-19 11:10:00,74.61,75.21,74.6,74.65,81557.59870200108,54.8567,55.2978,54.8493,54.8861,81557.5987
2012-10-19 11:20:00,74.66,74.94,74.53,74.77,64034.613304488914,54.8935,55.0993,54.7979,54.9743,64034.6133
2012-10-19 11:30:00,74.77,74.78,74.39,74.46,62736.61438615467,54.9743,54.9817,54.6949,54.7464,62736.6144
2012-10-19 11:40:00,74.46,74.68,74.29,74.35,46078.96160086533,54.7464,54.9082,54.6214,54.6655,46078.9616
2012-10-19 11:50:00,74.38,74.4,74.29,74.39,50946.45754461871,54.6876,54.7023,54.6214,54.6949,50946.4575
2012-10-19 12:00:00,74.39,74.67,74.35,74.54,91725.25689561926,54.6949,54.9008,54.6655,54.8052,91725.2569
2012-10-19 12:10:00,74.57,74.65,74.35,74.37,58842.61763115197,54.8273,54.8861,54.6655,54.6802,58842.6176
2012-10-19 12:20:00,74.38,74.47,74.37,74.39,59924.2833964305,54.6876,54.7538,54.6802,54.6949,59924.2834
2012-10-19 12:30:00,74.4,74.56,74.36,74.51,66306.11141157382,54.7023,54.8199,54.6729,54.7832,66306.1114
2012-10-19 12:40:00,74.51,74.52,74.41,74.45,44023.79664683613,54.7832,54.7905,54.7096,54.7391,44023.7966
2012-10-19 12:50:00,74.45,74.63,74.43,74.58,61114.11573823688,54.7391,54.8714,54.7244,54.8346,61114.1157
2012-10-19 13:00:00,74.58,74.61,74.5,74.51,93888.58842617631,54.8346,54.8567,54.7758,54.7832,93888.5884
2012-10-19 13:10:00,74.51,74.61,74.33,74.51,93023.25581395348,54.7832,54.8567,54.6508,54.7832,93023.2558
2012-10-19 13:20:00,74.5,74.52,74.34,74.34,155976.20335316387,54.7758,54.7905,54.6582,54.6582,155976.2034
2012-10-19 13:30:00,74.34,74.49,74.18,74.4,85451.59545700379,54.6582,54.7685,54.5405,54.7023,85451.5955
2012-10-19 13:40:00,74.39,74.43,74.09,74.09,229529.47539210384,54.6949,54.7244,54.4744,54.4744,229529.4754
2012-10-19 13:50:00,74.09,74.25,73.72,74.14,270524.6078961601,54.4744,54.592,54.2023,54.5111,270524.6079
2012-10-19 14:00:00,74.11,74.53,73.96,74.17,118766.90102758248,54.4891,54.7979,54.3788,54.5332,118766.901
2012-10-19 14:10:00,74.17,74.21,74.15,74.17,49648.45862628448,54.5332,54.5626,54.5185,54.5332,49648.4586
2012-10-19 14:20:00,74.17,74.19,73.85,73.9,39156.30070308274,54.5332,54.5479,54.2979,54.3347,39156.3007
2012-10-19 14:30:00,73.91,74.06,73.74,73.78,131855.05678745266,54.342,54.4523,54.217,54.2464,131855.0568
2012-10-19 14:40:00,73.78,74.06,73.77,73.78,123850.73012439156,54.2464,54.4523,54.2391,54.2464,123850.7301
2012-10-19 14:50:00,73.79,74.02,73.74,74.0,72796.10600324499,54.2538,54.4229,54.217,54.4082,72796.106
2012-10-19 15:00:00,74.0,74.29,73.87,73.91,135316.38723634396,54.4082,54.6214,54.3126,54.342,135316.3872
2012-10-19 15:10:00,73.92,73.96,73.7,73.83,97241.75229853977,54.3494,54.3788,54.1876,54.2832,97241.7523
2012-10-19 15:20:00,73.82,74.15,73.81,74.06,71389.9405083829,54.2759,54.5185,54.2685,54.4523,71389.9405
2012-10-19 15:30:00,74.04,74.31,73.88,74.24,183558.6803677664,54.4376,54.6361,54.32,54.5847,183558.6804
2012-10-19 15:40:00,74.23,74.25,74.03,74.07,142130.8815575987,54.5773,54.592,54.4303,54.4597,142130.8816
2012-10-19 15:50:00,74.06,74.23,73.96,73.96,307193.0773391022,54.4523,54.5773,54.3788,54.3788,307193.0773
2012-10-22 09:30:00,73.28,73.4,72.88,72.9,152082.20659816117,53.8788,53.967,53.5847,53.5994,152082.2066
2012-10-22 09:40:00,72.91,72.92,72.5,72.56,119740.40021633316,53.6068,53.6141,53.3053,53.3494,119740.4002
2012-10-22 09:50:00,72.56,72.72,72.47,72.67,64467.27961060032,53.3494,53.4671,53.2833,53.4303,64467.2796
2012-10-22 10:00:00,72.67,72.9,72.6,72.75,66089.77825851811,53.4303,53.5994,53.3789,53.4891,66089.7783
2012-10-22 10:10:00,72.74,72.76,72.35,72.36,98215.25148729044,53.4818,53.4965,53.195,53.2024,98215.2515
2012-10-22 10:20:00,72.36,72.54,72.24,72.24,79935.10005408329,53.2024,53.3347,53.1142,53.1142,79935.1001
2012-10-22 10:30:00,72.25,72.29,72.16,72.19,77771.76852352623,53.1215,53.1509,53.0553,53.0774,77771.7685
2012-10-22 10:40:00,72.19,72.38,72.19,72.36,80692.26608977826,53.0774,53.2171,53.0774,53.2024,80692.2661
2012-10-22 10:50:00,72.4,72.51,72.31,72.34,57760.951865873445,53.2318,53.3127,53.1656,53.1877,57760.9519
2012-10-22 11:00:00,72.33,72.39,72.28,72.3,72471.60627366144,53.1803,53.2244,53.1436,53.1583,72471.6063
2012-10-22 11:10:00,72.29,72.32,72.21,72.25,107409.41049215791,53.1509,53.173,53.0921,53.1215,107409.4105
2012-10-22 11:20:00,72.21,72.26,72.04,72.09,108923.74256354786,53.0921,53.1289,52.9671,53.0039,108923.7426
2012-10-22 11:30:00,72.1,72.11,71.73,71.89,83937.26338561384,53.0112,53.0186,52.7392,52.8568,83937.2634
2012-10-22 11:40:00,71.89,72.11,71.89,71.99,56030.2866414278,52.8568,53.0186,52.8568,52.9304,56030.2866
2012-10-22 11:50:00,71.96,71.98,71.84,71.87,65981.61168199027,52.9083,52.923,52.8201,52.8421,65981.6117
2012-10-22 12:00:00,71.89,71.89,71.65,71.79,40670.63277447269,52.8568,52.8568,52.6804,52.7833,40670.6328
2012-10-22 12:10:00,71.78,71.97,71.74,71.82,75608.43699296917,52.7759,52.9156,52.7465,52.8054,75608.437
2012-10-22 12:20:00,71.83,71.91,71.67,71.67,112060.5732828556,52.8127,52.8715,52.6951,52.6951,112060.5733
2012-10-22 12:30:00,71.67,71.68,71.44,71.48,135208.2206598161,52.6951,52.7024,52.526,52.5554,135208.2207
2012-10-22 12:40:00,71.47,71.67,71.45,71.66,33747.9718766901,52.548,52.6951,52.5333,52.6877,33747.9719
2012-10-22 12:50:00,71.66,71.67,71.49,71.58,35370.470524607896,52.6877,52.6951,52.5627,52.6289,35370.4705
2012-10-22 13:00:00,71.6,71.77,71.57,71.69,60032.44997295836,52.6436,52.7686,52.6215,52.7098,60032.45
2012-10-22 13:10:00,71.69,71.73,71.54,71.61,59599.78366684694,52.7098,52.7392,52.5995,52.651,59599.7837
2012-10-22 13:20:00,71.62,71.69,71.61,71.65,70849.10762574364,52.6583,52.7098,52.651,52.6804,70849.1076
2012-10-22 13:30:00,71.66,71.7,71.64,71.68,29637.64196863169,52.6877,52.7171,52.673,52.7024,29637.642
2012-10-22 13:40:00,71.69,71.78,71.61,71.76,47593.29367225527,52.7098,52.7759,52.651,52.7612,47593.2937
2012-10-22 13:50:00,71.75,71.79,71.71,71.72,28231.47647376961,52.7539,52.7833,52.7245,52.7318,28231.4765
2012-10-22 14:00:00,71.72,71.76,71.67,71.69,22065.98161168199,52.7318,52.7612,52.6951,52.7098,22065.9816
2012-10-22 14:10:00,71.68,71.79,71.62,71.7,45754.461871281776,52.7024,52.7833,52.6583,52.7171,45754.4619
2012-10-22 14:20:00,71.7,71.71,71.57,71.62,49432.12547322877,52.7171,52.7245,52.6215,52.6583,49432.1255
2012-10-22 14:30:00,71.62,71.68,71.58,71.63,47052.46078961601,52.6583,52.7024,52.6289,52.6657,47052.4608
2012-10-22 14:40:00,71.63,71.78,71.62,71.73,58950.78420767983,52.6657,52.7759,52.6583,52.7392,58950.7842
2012-10-22 14:50:00,71.74,71.76,71.65,71.65,25310.978907517576,52.7465,52.7612,52.6804,52.6804,25310.9789
2012-10-22 15:00:00,71.66,71.73,71.63,71.73,48674.9594375338,52.6877,52.7392,52.6657,52.7392,48674.9594
2012-10-22 15:10:00,71.74,72.08,71.74,72.07,55922.12006489994,52.7465,52.9965,52.7465,52.9892,55922.1201
2012-10-22 15:20:00,72.08,72.31,72.05,72.31,61654.94862087615,52.9965,53.1656,52.9745,53.1656,61654.9486
2012-10-22 15:30:00,72.3,72.58,72.25,72.57,92266.08977825852,53.1583,53.3641,53.1215,53.3568,92266.0898
2012-10-22 15:40:00,72.58,72.84,72.5,72.82,119956.73336938884,53.3641,53.5553,53.3053,53.5406,119956.7334
2012-10-22 15:50:00,72.82,73.08,72.82,73.0,284586.2628447809,53.5406,53.7318,53.5406,53.6729,284586.2628
2012-10-23 09:30:00,71.77,72.18,71.66,72.13,102001.08166576528,52.7686,53.07,52.6877,53.0333,102001.0817
2012-10-23 09:40:00,72.11,72.39,71.72,72.03,120713.89940508382,53.0186,53.2244,52.7318,52.9598,120713.8994
2012-10-23 09:50:00,72.04,72.06,71.78,71.85,91508.92374256357,52.9671,52.9818,52.7759,52.8274,91508.9237
2012-10-23 10:00:00,71.86,72.03,71.86,71.93,193401.83883180097,52.8348,52.9598,52.8348,52.8862,193401.8388
2012-10-23 10:10:00,71.93,71.93,71.57,71.57,100919.41590048674,52.8862,52.8862,52.6215,52.6215,100919.4159
2012-10-23 10:20:00,71.57,71.76,71.45,71.53,79826.93347755543,52.6215,52.7612,52.5333,52.5921,79826.9335
2012-10-23 10:30:00,71.53,71.53,71.35,71.42,105354.24553812871,52.5921,52.5921,52.4598,52.5113,105354.2455
2012-10-23 10:40:00,71.43,71.47,71.34,71.37,31909.1400757166,52.5186,52.548,52.4524,52.4745,31909.1401
2012-10-23 10:50:00,71.38,71.42,71.25,71.33,34180.638182801515,52.4819,52.5113,52.3863,52.4451,34180.6382
2012-10-23 11:00:00,71.33,71.38,71.25,71.38,62087.61492698756,52.4451,52.4819,52.3863,52.4819,62087.6149
2012-10-23 11:10:00,71.37,71.49,71.34,71.49,38074.63493780421,52.4745,52.5627,52.4524,52.5627,38074.6349
2012-10-23 11:20:00,71.5,71.5,71.39,71.39,39372.633856138455,52.5701,52.5701,52.4892,52.4892,39372.6339
2012-10-23 11:30:00,71.4,71.56,71.33,71.46,79935.10005408329,52.4966,52.6142,52.4451,52.5407,79935.1001
2012-10-23 11:40:00,71.46,71.55,71.44,71.53,158896.7009194159,52.5407,52.6068,52.526,52.5921,158896.7009
2012-10-23 11:50:00,71.53,71.54,71.45,71.5,24337.4797187669,52.5921,52.5995,52.5333,52.5701,24337.4797
2012-10-23 12:00:00,71.5,71.55,71.39,71.43,32449.972958355866,52.5701,52.6068,52.4892,52.5186,32449.973
2012-10-23 12:10:00,71.44,71.65,71.44,71.64,45646.29529475392,52.526,52.6804,52.526,52.673,45646.2953
2012-10-23 12:20:00,71.63,71.64,71.56,71.57,23363.980530016222,52.6657,52.673,52.6142,52.6215,23363.9805
2012-10-23 12:30:00,71.59,71.61,71.46,71.48,73769.60519199567,52.6363,52.651,52.5407,52.5554,73769.6052
2012-10-23 12:40:00,71.48,71.61,71.48,71.57,42509.46457544619,52.5554,52.651,52.5554,52.6215,42509.4646
2012-10-23 12:50:00,71.58,71.58,71.49,71.49,22174.14818820984,52.6289,52.6289,52.5627,52.5627,22174.1482
2012-10-23 13:00:00,71.51,71.65,71.5,71.64,22065.98161168199,52.5774,52.6804,52.5701,52.673,22065.9816
2012-10-23 13:10:00,71.64,71.83,71.63,71.66,39048.13412655489,52.673,52.8127,52.6657,52.6877,39048.1341
2012-10-23 13:20:00,71.68,71.76,71.65,71.7,35694.97025419145,52.7024,52.7612,52.6804,52.7171,35694.9703
2012-10-23 13:30:00,71.71,71.73,71.67,71.69,36668.46944294213,52.7245,52.7392,52.6951,52.7098,36668.4694
2012-10-23 13:40:00,71.71,71.72,71.65,71.72,26608.977825851813,52.7245,52.7318,52.6804,52.7318,26608.9778
2012-10-23 13:50:00,71.72,71.79,71.67,71.77,59816.11681990265,52.7318,52.7833,52.6951,52.7686,59816.1168
2012-10-23 14:00:00,71.78,71.8,71.65,71.69,51595.45700378583,52.7759,52.7907,52.6804,52.7098,51595.457
2012-10-23 14:10:00,71.7,71.77,71.54,71.57,58518.11790156841,52.7171,52.7686,52.5995,52.6215,58518.1179
2012-10-23 14:20:00,71.57,71.66,71.53,71.57,29529.47539210384,52.6215,52.6877,52.5921,52.6215,29529.4754
2012-10-23 14:30:00,71.58,71.67,71.57,71.61,66846.94429421308,52.6289,52.6951,52.6215,52.651,66846.9443
2012-10-23 14:40:00,71.61,71.65,71.54,71.6,93564.08869659276,52.651,52.6804,52.5995,52.6436,93564.0887
2012-10-23 14:50:00,71.6,71.62,71.51,71.53,49107.625743645214,52.6436,52.6583,52.5774,52.5921,49107.6257
2012-10-23 15:00:00,71.54,71.65,71.51,71.57,42076.79826933477,52.5995,52.6804,52.5774,52.6215,42076.7983
2012-10-23 15:10:00,71.57,71.64,71.49,71.62,77230.93564088696,52.6215,52.673,52.5627,52.6583,77230.9356
2012-10-23 15:20:00,71.63,71.66,71.43,71.43,69334.7755543537,52.6657,52.6877,52.5186,52.5186,69334.7756
2012-10-23 15:30:00,71.42,71.5,71.33,71.41,101352.08220659816,52.5113,52.5701,52.4451,52.5039,101352.0822
2012-10-23 15:40:00,71.42,71.42,71.23,71.31,120605.73282855598,52.5113,52.5113,52.3716,52.4304,120605.7328
2012-10-23 15:50:00,71.3,71.46,71.3,71.45,238939.96755002704,52.423,52.5407,52.423,52.5333,238939.9676
2012-10-24 09:30:00,71.79,72.07,71.37,71.5,86100.5949161709,52.7833,52.9892,52.4745,52.5701,86100.5949
2012-10-24 09:40:00,71.5,71.65,71.32,71.4,40562.46619794484,52.5701,52.6804,52.4377,52.4966,40562.4662
2012-10-24 09:50:00,71.35,71.45,71.24,71.42,32558.13953488372,52.4598,52.5333,52.3789,52.5113,32558.1395
2012-10-24 10:00:00,71.38,71.39,71.19,71.26,45646.29529475392,52.4819,52.4892,52.3422,52.3936,45646.2953
2012-10-24 10:10:00,71.26,71.42,71.23,71.27,30827.474310438072,52.3936,52.5113,52.3716,52.401,30827.4743
2012-10-24 10:20:00,71.28,71.33,71.19,71.2,28772.30935640887,52.4083,52.4451,52.3422,52.3495,28772.3094
2012-10-24 10:30:00,71.19,71.25,71.15,71.24,129042.7257977285,52.3422,52.3863,52.3127,52.3789,129042.7258
2012-10-24 10:40:00,71.24,71.28,71.2,71.22,41319.6322336398,52.3789,52.4083,52.3495,52.3642,41319.6322
2012-10-24 10:50:00,71.24,71.26,71.2,71.26,42942.1308815576,52.3789,52.3936,52.3495,52.3936,42942.1309
2012-10-24 11:00:00,71.25,71.26,71.2,71.22,48134.12655489454,52.3863,52.3936,52.3495,52.3642,48134.1266
2012-10-24 11:10:00,71.24,71.26,71.19,71.24,40129.79989183342,52.3789,52.3936,52.3422,52.3789,40129.7999
2012-10-24 11:20:00,71.22,71.24,71.19,71.22,44348.29637641968,52.3642,52.3789,52.3422,52.3642,44348.2964
2012-10-24 11:30:00,71.2,71.23,71.11,71.15,51703.62358031368,52.3495,52.3716,52.2833,52.3127,51703.6236
2012-10-24 11:40:00,71.16,71.18,71.08,71.13,29096.809085992427,52.3201,52.3348,52.2613,52.298,29096.8091
2012-10-24 11:50:00,71.13,71.2,71.12,71.2,24553.812871822607,52.298,52.3495,52.2907,52.3495,24553.8129
2012-10-24 12:00:00,71.2,71.28,71.19,71.22,70632.77447268793,52.3495,52.4083,52.3422,52.3642,70632.7745
2012-10-24 12:10:00,71.21,71.33,71.2,71.25,32341.806381828013,52.3569,52.4451,52.3495,52.3863,32341.8064
2012-10-24 12:20:00,71.25,71.32,71.2,71.26,29204.97566252028,52.3863,52.4377,52.3495,52.3936,29204.9757
2012-10-24 12:30:00,71.26,71.28,71.1,71.17,68577.60951865873,52.3936,52.4083,52.276,52.3274,68577.6095
2012-10-24 12:40:00,71.16,71.21,71.1,71.18,71714.44023796647,52.3201,52.3569,52.276,52.3348,71714.4402
2012-10-24 12:50:00,71.17,71.32,71.15,71.29,30502.97458085452,52.3274,52.4377,52.3127,52.4157,30502.9746
2012-10-24 13:00:00,71.28,71.37,71.28,71.34,19145.484045429963,52.4083,52.4745,52.4083,52.4524,19145.484
2012-10-24 13:10:00,71.35,71.45,71.34,71.41,47485.12709572742,52.4598,52.5333,52.4524,52.5039,47485.1271
2012-10-24 13:20:00,71.41,71.45,71.39,71.43,27798.8101676582,52.5039,52.5333,52.4892,52.5186,27798.8102
2012-10-24 13:30:00,71.4,71.42,71.35,71.37,24986.47917793402,52.4966,52.5113,52.4598,52.4745,24986.4792
2012-10-24 13:40:00,71.37,71.52,71.36,71.51,23904.813412655487,52.4745,52.5848,52.4671,52.5774,23904.8134
2012-10-24 13:50:00,71.5,71.51,71.45,71.45,28447.80962682531,52.5701,52.5774,52.5333,52.5333,28447.8096
2012-10-24 14:00:00,71.44,71.46,71.4,71.4,16224.986479177933,52.526,52.5407,52.4966,52.4966,16224.9865
2012-10-24 14:10:00,71.42,71.48,71.22,71.39,31151.974040021632,52.5113,52.5554,52.3642,52.4892,31151.974
2012-10-24 14:20:00,71.4,71.53,71.35,71.45,23904.813412655487,52.4966,52.5921,52.4598,52.5333,23904.8134
2012-10-24 14:30:00,71.46,71.47,71.21,71.22,51811.79015684153,52.5407,52.548,52.3569,52.3642,51811.7902
2012-10-24 14:40:00,71.2,71.3,71.14,71.3,45646.29529475392,52.3495,52.423,52.3054,52.423,45646.2953
2012-10-24 14:50:00,71.28,71.41,71.28,71.36,33747.9718766901,52.4083,52.5039,52.4083,52.4671,33747.9719
2012-10-24 15:00:00,71.36,71.38,71.14,71.2,31800.97349918875,52.4671,52.4819,52.3054,52.3495,31800.9735
2012-10-24 15:10:00,71.2,71.2,71.05,71.1,35586.8036776636,52.3495,52.3495,52.2392,52.276,35586.8037
2012-10-24 15:20:00,71.12,71.14,71.0,71.07,49323.95889670092,52.2907,52.3054,52.2025,52.2539,49323.9589
2012-10-24 15:30:00,71.08,71.09,70.98,71.01,146133.04488912926,52.2613,52.2686,52.1878,52.2098,146133.0449
2012-10-24 15:40:00,71.01,71.18,70.98,71.12,71606.27366143861,52.2098,52.3348,52.1878,52.2907,71606.2737
2012-10-24 15:50:00,71.15,71.33,71.08,71.28,174040.0216333153,52.3127,52.4451,52.2613,52.4083,174040.0216
2012-10-25 09:30:00,72.24,72.28,71.82,72.05,56030.2866414278,53.1142,53.1436,52.8054,52.9745,56030.2866
2012-10-25 09:40:00,72.03,72.11,71.88,71.93,29745.808545159543,52.9598,53.0186,52.8495,52.8862,29745.8085
2012-10-25 09:50:00,71.91,71.99,71.85,71.94,31151.974040021632,52.8715,52.9304,52.8274,52.8936,31151.974
2012-10-25 10:00:00,71.92,71.95,71.75,71.87,32774.47268793943,52.8789,52.9009,52.7539,52.8421,32774.4727
2012-10-25 10:10:00,71.88,72.06,71.88,72.06,43591.13034072472,52.8495,52.9818,52.8495,52.9818,43591.1303
2012-10-25 10:20:00,72.06,72.08,71.91,71.94,25959.97836668469,52.9818,52.9965,52.8715,52.8936,25959.9784
2012-10-25 10:30:00,71.95,71.97,71.87,71.87,22498.6479177934,52.9009,52.9156,52.8421,52.8421,22498.6479
2012-10-25 10:40:00,71.87,71.94,71.73,71.73,16765.819361817197,52.8421,52.8936,52.7392,52.7392,16765.8194
2012-10-25 10:50:00,71.76,71.76,71.66,71.72,24661.97944835046,52.7612,52.7612,52.6877,52.7318,24661.9794
2012-10-25 11:00:00,71.73,71.88,71.72,71.86,19145.484045429963,52.7392,52.8495,52.7318,52.8348,19145.484
2012-10-25 11:10:00,71.86,71.89,71.69,71.75,12222.823147647376,52.8348,52.8568,52.7098,52.7539,12222.8231
2012-10-25 11:20:00,71.77,71.77,71.42,71.44,15359.65386695511,52.7686,52.7686,52.5113,52.526,15359.6539
2012-10-25 11:30:00,71.45,71.53,71.28,71.29,16224.986479177933,52.5333,52.5921,52.4083,52.4157,16224.9865
2012-10-25 11:40:00,71.29,71.38,71.27,71.3,10492.15792320173,52.4157,52.4819,52.401,52.423,10492.1579
2012-10-25 11:50:00,71.27,71.42,71.2,71.39,17522.98539751217,52.401,52.5113,52.3495,52.4892,17522.9854
2012-10-25 12:00:00,71.38,71.44,71.3,71.42,10167.658193618172,52.4819,52.526,52.423,52.5113,10167.6582
2012-10-25 12:10:00,71.37,71.41,71.33,71.34,4218.496484586262,52.4745,52.5039,52.4451,52.4524,4218.4965
2012-10-25 12:20:00,71.36,71.47,71.36,71.45,7787.993510005408,52.4671,52.548,52.4671,52.5333,7787.9935
2012-10-25 12:30:00,71.45,71.49,71.39,71.46,8004.326663061114,52.5333,52.5627,52.4892,52.5407,8004.3267
2012-10-25 12:40:00,71.5,71.53,71.41,71.51,7679.826933477555,52.5701,52.5921,52.5039,52.5774,7679.8269
2012-10-25 12:50:00,71.52,71.68,71.45,71.68,15143.320713899404,52.5848,52.7024,52.5333,52.7024,15143.3207
2012-10-25 13:00:00,71.69,71.7,71.6,71.6,13088.1557598702,52.7098,52.7171,52.6436,52.6436,13088.1558
2012-10-25 13:10:00,71.59,71.59,71.44,71.44,16441.31963223364,52.6363,52.6363,52.526,52.526,16441.3196
2012-10-25 13:20:00,71.42,71.57,71.42,71.55,12330.98972417523,52.5113,52.6215,52.5113,52.6068,12330.9897
2012-10-25 13:30:00,71.53,71.53,71.36,71.45,12871.822606814494,52.5921,52.5921,52.4671,52.5333,12871.8226
2012-10-25 13:40:00,71.45,71.55,71.45,71.55,7463.49378042185,52.5333,52.6068,52.5333,52.6068,7463.4938
2012-10-25 13:50:00,71.54,71.59,71.49,71.59,8112.493239588966,52.5995,52.6363,52.5627,52.6363,8112.4932
2012-10-25 14:00:00,71.6,71.61,71.51,71.57,10383.991346673878,52.6436,52.651,52.5774,52.6215,10383.9913
2012-10-25 14:10:00,71.55,71.58,71.45,71.5,15900.486749594374,52.6068,52.6289,52.5333,52.5701,15900.4867
2012-10-25 14:20:00,71.49,71.58,71.45,71.54,11141.157382368849,52.5627,52.6289,52.5333,52.5995,11141.1574
2012-10-25 14:30:00,71.55,71.7,71.55,71.68,9194.159004867495,52.6068,52.7171,52.6068,52.7024,9194.159
2012-10-25 14:40:00,71.69,71.82,71.69,71.72,16657.652785289345,52.7098,52.8054,52.7098,52.7318,16657.6528
2012-10-25 14:50:00,71.7,71.7,71.61,71.64,17198.48566792861,52.7171,52.7171,52.651,52.673,17198.4857
2012-10-25 15:00:00,71.64,71.67,71.56,71.63,34829.63764196863,52.673,52.6951,52.6142,52.6657,34829.6376
2012-10-25 15:10:00,71.64,71.74,71.64,71.7,21308.81557598702,52.673,52.7465,52.673,52.7171,21308.8156
2012-10-25 15:20:00,71.69,71.8,71.66,71.79,38182.80151433207,52.7098,52.7907,52.6877,52.7833,38182.8015
2012-10-25 15:30:00,71.78,71.79,71.68,71.73,32125.47322877231,52.7759,52.7833,52.7024,52.7392,32125.4732
2012-10-25 15:40:00,71.73,71.79,71.7,71.71,33423.47214710654,52.7392,52.7833,52.7171,52.7245,33423.4721
2012-10-25 15:50:00,71.72,71.86,71.7,71.85,88155.75987020011,52.7318,52.8348,52.7171,52.8274,88155.7599
2012-10-26 09:30:00,71.56,71.82,71.55,71.69,32449.972958355866,52.6142,52.8054,52.6068,52.7098,32449.973
2012-10-26 09:40:00,71.68,71.82,71.55,71.79,16765.819361817197,52.7024,52.8054,52.6068,52.7833,16765.8194
2012-10-26 09:50:00,71.81,71.84,71.49,71.49,13737.155219037317,52.798,52.8201,52.5627,52.5627,13737.1552
2012-10-26 10:00:00,71.48,71.62,71.38,71.56,16873.98593834505,52.5554,52.6583,52.4819,52.6142,16873.9859
2012-10-26 10:10:00,71.47,71.62,71.37,71.52,12439.156300703082,52.548,52.6583,52.4745,52.5848,12439.1563
2012-10-26 10:20:00,71.5,71.52,71.22,71.26,17522.98539751217,52.5701,52.5848,52.3642,52.3936,17522.9854
2012-10-26 10:30:00,71.28,71.43,71.28,71.41,11573.82368848026,52.4083,52.5186,52.4083,52.5039,11573.8237
2012-10-26 10:40:00,71.44,71.44,71.3,71.33,14277.98810167658,52.526,52.526,52.423,52.4451,14277.9881
2012-10-26 10:50:00,71.35,71.44,71.22,71.39,16116.81990265008,52.4598,52.526,52.3642,52.4892,16116.8199
2012-10-26 11:00:00,71.37,71.43,71.33,71.34,6381.828015143321,52.4745,52.5186,52.4451,52.4524,6381.828
2012-10-26 11:10:00,71.33,71.48,71.33,71.46,8436.992969172525,52.4451,52.5554,52.4451,52.5407,8436.993
2012-10-26 11:20:00,71.45,71.64,71.4,71.63,19253.65062195781,52.5333,52.673,52.4966,52.6657,19253.6506
2012-10-26 11:30:00,71.62,71.76,71.57,71.76,9194.159004867495,52.6583,52.7612,52.6215,52.7612,9194.159
2012-10-26 11:40:00,71.75,71.8,71.59,71.59,9951.325040562466,52.7539,52.7907,52.6363,52.6363,9951.325
2012-10-26 11:50:00,71.58,71.61,71.49,71.55,12979.989183342346,52.6289,52.651,52.5627,52.6068,12979.9892
2012-10-26 12:00:00,71.54,71.54,71.33,71.41,10492.15792320173,52.5995,52.5995,52.4451,52.5039,10492.1579
2012-10-26 12:10:00,71.4,71.49,71.4,71.47,10600.324499729582,52.4966,52.5627,52.4966,52.548,10600.3245
2012-10-26 12:20:00,71.48,71.53,71.44,71.53,9951.325040562466,52.5554,52.5921,52.526,52.5921,9951.325
2012-10-26 12:30:00,71.55,71.55,71.36,71.43,10924.824229313142,52.6068,52.6068,52.4671,52.5186,10924.8242
2012-10-26 12:40:00,71.44,71.53,71.39,71.44,6706.327744726879,52.526,52.5921,52.4892,52.526,6706.3277
2012-10-26 12:50:00,71.45,71.54,71.39,71.53,8977.82585181179,52.5333,52.5995,52.4892,52.5921,8977.8259
2012-10-26 13:00:00,71.53,71.57,71.5,71.5,13628.988642509465,52.5921,52.6215,52.5701,52.5701,13628.9886
2012-10-26 13:10:00,71.49,71.54,71.39,71.44,9951.325040562466,52.5627,52.5995,52.4892,52.526,9951.325
2012-10-26 13:20:00,71.44,71.49,71.33,71.49,9085.992428339645,52.526,52.5627,52.4451,52.5627,9085.9924
2012-10-26 13:30:00,71.48,71.71,71.44,71.67,12655.489453758788,52.5554,52.7245,52.526,52.6951,12655.4895
2012-10-26 13:40:00,71.68,71.75,71.65,71.67,21416.98215251488,52.7024,52.7539,52.6804,52.6951,21416.9822
2012-10-26 13:50:00,71.69,71.69,71.6,71.61,11790.156841535963,52.7098,52.7098,52.6436,52.651,11790.1568
2012-10-26 14:00:00,71.63,71.63,71.54,71.56,8220.65981611682,52.6657,52.6657,52.5995,52.6142,8220.6598
2012-10-26 14:10:00,71.55,71.61,71.52,71.57,20118.98323418064,52.6068,52.651,52.5848,52.6215,20118.9832
2012-10-26 14:20:00,71.61,71.74,71.56,71.71,12871.822606814494,52.651,52.7465,52.6142,52.7245,12871.8226
2012-10-26 14:30:00,71.71,71.89,71.71,71.81,16765.819361817197,52.7245,52.8568,52.7245,52.798,16765.8194
2012-10-26 14:40:00,71.81,71.83,71.73,71.77,17198.48566792861,52.798,52.8127,52.7392,52.7686,17198.4857
2012-10-26 14:50:00,71.76,71.89,71.74,71.86,17198.48566792861,52.7612,52.8568,52.7465,52.8348,17198.4857
2012-10-26 15:00:00,71.86,71.96,71.85,71.95,31476.4737696052,52.8348,52.9083,52.8274,52.9009,31476.4738
2012-10-26 15:10:00,71.96,72.06,71.94,72.01,33531.638723634394,52.9083,52.9818,52.8936,52.9451,33531.6387
2012-10-26 15:20:00,72.01,72.15,71.98,72.15,40129.79989183342,52.9451,53.048,52.923,53.048,40129.7999
2012-10-26 15:30:00,72.16,72.19,72.06,72.06,57869.1184424013,53.0553,53.0774,52.9818,52.9818,57869.1184
2012-10-26 15:40:00,72.06,72.13,72.0,72.03,79718.76690102759,52.9818,53.0333,52.9377,52.9598,79718.7669
2012-10-26 15:50:00,72.03,72.11,71.97,72.03,138345.05137912385,52.9598,53.0186,52.9156,52.9598,138345.0514
2012-10-31 09:30:00,72.46,72.68,71.98,72.25,75500.27041644132,53.2759,53.4377,52.923,53.1215,75500.2704
2012-10-31 09:40:00,72.28,72.34,71.95,72.02,60032.44997295836,53.1436,53.1877,52.9009,52.9524,60032.45
2012-10-31 09:50:00,72.0,72.43,71.99,72.09,50513.7912385073,52.9377,53.2539,52.9304,53.0039,50513.7912
2012-10-31 10:00:00,72.09,72.12,71.8,71.84,33747.9718766901,53.0039,53.0259,52.7907,52.8201,33747.9719
2012-10-31 10:10:00,71.86,72.17,71.75,72.05,33856.13845321796,52.8348,53.0627,52.7539,52.9745,33856.1385
2012-10-31 10:20:00,72.03,72.22,72.02,72.09,26284.478096268253,52.9598,53.0995,52.9524,53.0039,26284.4781
2012-10-31 10:30:00,72.08,72.17,72.03,72.1,20443.4829637642,52.9965,53.0627,52.9598,53.0112,20443.483
2012-10-31 10:40:00,72.09,72.1,71.82,72.06,17306.65224445646,53.0039,53.0112,52.8054,52.9818,17306.6522
2012-10-31 10:50:00,72.04,72.04,71.86,71.94,27474.31043807464,52.9671,52.9671,52.8348,52.8936,27474.3104
2012-10-31 11:00:00,71.94,71.94,71.69,71.73,33315.30557057869,52.8936,52.8936,52.7098,52.7392,33315.3056
2012-10-31 11:10:00,71.71,71.8,71.71,71.8,17847.485127095726,52.7245,52.7907,52.7245,52.7907,17847.4851
2012-10-31 11:20:00,71.78,71.82,71.69,71.69,18496.484586262843,52.7759,52.8054,52.7098,52.7098,18496.4846
2012-10-31 11:30:00,71.7,71.82,71.63,71.63,39913.46673877772,52.7171,52.8054,52.6657,52.6657,39913.4667
2012-10-31 11:40:00,71.63,71.69,71.57,71.59,37425.6354786371,52.6657,52.7098,52.6215,52.6363,37425.6355
2012-10-31 11:50:00,71.59,71.64,71.55,71.56,14602.48783126014,52.6363,52.673,52.6068,52.6142,14602.4878
2012-10-31 12:00:00,71.52,71.58,71.47,71.58,19037.317468902107,52.5848,52.6289,52.548,52.6289,19037.3175
2012-10-31 12:10:00,71.57,71.88,71.57,71.7,39588.96700919416,52.6215,52.8495,52.6215,52.7171,39588.967
2012-10-31 12:20:00,71.7,71.7,71.58,71.6,50730.12439156301,52.7171,52.7171,52.6289,52.6436,50730.1244
2012-10-31 12:30:00,71.58,71.66,71.48,71.48,46295.29475392104,52.6289,52.6877,52.5554,52.5554,46295.2948
2012-10-31 12:40:00,71.48,71.52,71.29,71.38,40670.63277447269,52.5554,52.5848,52.4157,52.4819,40670.6328
2012-10-31 12:50:00,71.42,71.47,71.33,71.38,22498.6479177934,52.5113,52.548,52.4451,52.4819,22498.6479
2012-10-31 13:00:00,71.42,71.58,71.37,71.54,31584.640346133045,52.5113,52.6289,52.4745,52.5995,31584.6403
2012-10-31 13:10:00,71.54,71.64,71.5,71.63,6381.828015143321,52.5995,52.673,52.5701,52.6657,6381.828
2012-10-31 13:20:00,71.61,71.69,71.57,71.63,23472.14710654408,52.651,52.7098,52.6215,52.6657,23472.1471
2012-10-31 13:30:00,71.66,71.7,71.6,71.62,13520.82206598161,52.6877,52.7171,52.6436,52.6583,13520.8221
2012-10-31 13:40:00,71.6,71.68,71.57,71.66,24337.4797187669,52.6436,52.7024,52.6215,52.6877,24337.4797
2012-10-31 13:50:00,71.63,71.69,71.62,71.65,29096.809085992427,52.6657,52.7098,52.6583,52.6804,29096.8091
2012-10-31 14:00:00,71.66,71.69,71.62,71.64,16333.153055705789,52.6877,52.7098,52.6583,52.673,16333.1531
2012-10-31 14:10:00,71.66,71.71,71.57,71.69,15359.65386695511,52.6877,52.7245,52.6215,52.7098,15359.6539
2012-10-31 14:20:00,71.69,71.71,71.63,71.65,27798.8101676582,52.7098,52.7245,52.6657,52.6804,27798.8102
2012-10-31 14:30:00,71.65,71.67,71.59,71.62,11573.82368848026,52.6804,52.6951,52.6363,52.6583,11573.8237
2012-10-31 14:40:00,71.64,71.66,71.59,71.65,29745.808545159543,52.673,52.6877,52.6363,52.6804,29745.8085
2012-10-31 14:50:00,71.64,71.66,71.57,71.6,21416.98215251488,52.673,52.6877,52.6215,52.6436,21416.9822
2012-10-31 15:00:00,71.59,71.69,71.56,71.69,21633.315305570577,52.6363,52.7098,52.6142,52.7098,21633.3153
2012-10-31 15:10:00,71.69,71.74,71.63,71.7,29204.97566252028,52.7098,52.7465,52.6657,52.7171,29204.9757
2012-10-31 15:20:00,71.69,71.72,71.65,71.68,25635.478637101136,52.7098,52.7318,52.6804,52.7024,25635.4786
2012-10-31 15:30:00,71.69,71.69,71.64,71.68,43482.96376419686,52.7098,52.7098,52.673,52.7024,43482.9638
2012-10-31 15:40:00,71.69,71.77,71.67,71.71,60897.78258518118,52.7098,52.7686,52.6951,52.7245,60897.7826
2012-10-31 15:50:00,71.72,71.74,71.63,71.69,122011.89832341806,52.7318,52.7465,52.6657,52.7098,122011.8983
2012-11-01 09:30:00,72.18,72.4,71.29,72.23,75824.77014602488,53.07,53.2318,52.4157,53.1068,75824.7701
2012-11-01 09:40:00,72.23,72.3,72.08,72.27,61654.94862087615,53.1068,53.1583,52.9965,53.1362,61654.9486
2012-11-01 09:50:00,72.23,72.42,72.2,72.3,37966.46836127636,53.1068,53.2465,53.0848,53.1583,37966.4684
2012-11-01 10:00:00,72.33,72.67,72.27,72.66,84369.92969172525,53.1803,53.4303,53.1362,53.423,84369.9297
2012-11-01 10:10:00,72.66,73.06,72.63,73.05,83612.76365603028,53.423,53.7171,53.4009,53.7097,83612.7637
2012-11-01 10:20:00,73.05,73.15,73.02,73.04,44564.62952947539,53.7097,53.7832,53.6877,53.7024,44564.6295
2012-11-01 10:30:00,73.04,73.16,73.02,73.14,44240.12979989183,53.7024,53.7906,53.6877,53.7759,44240.1298
2012-11-01 10:40:00,73.14,73.27,73.06,73.21,70416.44131963223,53.7759,53.8715,53.7171,53.8274,70416.4413
2012-11-01 10:50:00,73.22,73.38,73.16,73.32,46619.79448350459,53.8347,53.9523,53.7906,53.9082,46619.7945
2012-11-01 11:00:00,73.31,73.31,73.22,73.26,24445.64629529475,53.9009,53.9009,53.8347,53.8641,24445.6463
2012-11-01 11:10:00,73.27,73.29,72.98,72.99,19145.484045429963,53.8715,53.8862,53.6582,53.6656,19145.484
2012-11-01 11:20:00,73.0,73.11,72.97,73.05,19686.316928069227,53.6729,53.7538,53.6509,53.7097,19686.3169
2012-11-01 11:30:00,73.08,73.16,73.05,73.07,13304.488912925906,53.7318,53.7906,53.7097,53.7244,13304.4889
2012-11-01 11:40:00,73.07,73.17,73.04,73.12,15684.153596538668,53.7244,53.7979,53.7024,53.7612,15684.1536
2012-11-01 11:50:00,73.14,73.15,73.04,73.05,14169.821525148727,53.7759,53.7832,53.7024,53.7097,14169.8215
2012-11-01 12:00:00,73.04,73.08,72.99,72.99,8761.492698756085,53.7024,53.7318,53.6656,53.6656,8761.4927
2012-11-01 12:10:00,72.99,73.07,72.93,73.05,14710.654407787992,53.6656,53.7244,53.6215,53.7097,14710.6544
2012-11-01 12:20:00,73.05,73.29,73.05,73.27,15251.487290427258,53.7097,53.8862,53.7097,53.8715,15251.4873
2012-11-01 12:30:00,73.27,73.36,73.2,73.22,24337.4797187669,53.8715,53.9376,53.82,53.8347,24337.4797
2012-11-01 12:40:00,73.24,73.25,73.15,73.22,13953.488372093025,53.8494,53.8568,53.7832,53.8347,13953.4884
2012-11-01 12:50:00,73.22,73.27,73.2,73.21,16008.653326122228,53.8347,53.8715,53.82,53.8274,16008.6533
2012-11-01 13:00:00,73.21,73.29,73.15,73.2,72038.93996755003,53.8274,53.8862,53.7832,53.82,72038.94
2012-11-01 13:10:00,73.22,73.24,73.15,73.19,15900.486749594374,53.8347,53.8494,53.7832,53.8126,15900.4867
2012-11-01 13:20:00,73.19,73.22,73.1,73.16,18171.98485667929,53.8126,53.8347,53.7465,53.7906,18171.9849
2012-11-01 13:30:00,73.16,73.18,73.12,73.15,15359.65386695511,53.7906,53.8053,53.7612,53.7832,15359.6539
2012-11-01 13:40:00,73.15,73.17,73.12,73.12,15684.153596538668,53.7832,53.7979,53.7612,53.7612,15684.1536
2012-11-01 13:50:00,73.11,73.2,73.1,73.16,11790.156841535963,53.7538,53.82,53.7465,53.7906,11790.1568
2012-11-01 14:00:00,73.2,73.22,73.14,73.15,22282.314764737694,53.82,53.8347,53.7759,53.7832,22282.3148
2012-11-01 14:10:00,73.14,73.16,72.63,72.63,138236.884802596,53.7759,53.7906,53.4009,53.4009,138236.8848
2012-11-01 14:20:00,72.67,72.82,72.53,72.62,112817.73931855056,53.4303,53.5406,53.3274,53.3936,112817.7393
2012-11-01 14:30:00,72.62,72.7,72.24,72.6,183883.18009734992,53.3936,53.4524,53.1142,53.3789,183883.1801
2012-11-01 14:40:00,72.6,72.64,71.91,72.04,178474.85127095727,53.3789,53.4083,52.8715,52.9671,178474.8513
2012-11-01 14:50:00,72.04,72.41,71.76,72.09,153380.2055164954,52.9671,53.2392,52.7612,53.0039,153380.2055
2012-11-01 15:00:00,72.09,72.32,71.94,72.26,119632.2336398053,53.0039,53.173,52.8936,53.1289,119632.2336
2012-11-01 15:10:00,72.24,72.29,71.97,72.16,68577.60951865873,53.1142,53.1509,52.9156,53.0553,68577.6095
2012-11-01 15:20:00,72.19,72.19,71.81,72.04,161709.03190914006,53.0774,53.0774,52.798,52.9671,161709.0319
2012-11-01 15:30:00,72.07,72.15,71.87,71.93,82098.43158464035,52.9892,53.048,52.8421,52.8862,82098.4316
2012-11-01 15:40:00,71.97,72.12,71.93,72.12,116387.23634396972,52.9156,53.0259,52.8862,53.0259,116387.2363
2012-11-01 15:50:00,72.11,72.31,72.05,72.3,203461.3304488913,53.0186,53.1656,52.9745,53.1583,203461.3304
2012-11-02 09:30:00,72.35,73.2,71.19,73.09,127636.5603028664,53.195,53.82,52.3422,53.7391,127636.5603
2012-11-02 09:40:00,73.09,73.16,72.41,72.49,77122.7690643591,53.7391,53.7906,53.2392,53.298,77122.7691
2012-11-02 09:50:00,72.49,72.67,72.3,72.59,50405.62466197945,53.298,53.4303,53.1583,53.3715,50405.6247
2012-11-02 10:00:00,72.57,72.77,72.33,72.57,106760.4110329908,53.3568,53.5038,53.1803,53.3568,106760.411
2012-11-02 10:10:00,72.57,72.65,72.41,72.54,84045.4299621417,53.3568,53.4156,53.2392,53.3347,84045.43
2012-11-02 10:20:00,72.52,72.52,72.32,72.43,43050.29745808545,53.32,53.32,53.173,53.2539,43050.2975
2012-11-02 10:30:00,72.43,72.53,72.38,72.39,44131.96322336398,53.2539,53.3274,53.2171,53.2244,44131.9632
2012-11-02 10:40:00,72.41,72.43,72.27,72.35,44564.62952947539,53.2392,53.2539,53.1362,53.195,44564.6295
2012-11-02 10:50:00,72.37,72.38,72.09,72.18,76473.76960519199,53.2097,53.2171,53.0039,53.07,76473.7696
2012-11-02 11:00:00,72.18,72.45,72.14,72.45,69118.442401298,53.07,53.2686,53.0406,53.2686,69118.4424
2012-11-02 11:10:00,72.43,72.53,72.2,72.36,70740.94104921579,53.2539,53.3274,53.0848,53.2024,70740.941
2012-11-02 11:20:00,72.35,72.59,72.35,72.55,30286.641427798808,53.195,53.3715,53.195,53.3421,30286.6414
2012-11-02 11:30:00,72.55,72.61,72.4,72.45,76690.1027582477,53.3421,53.3862,53.2318,53.2686,76690.1028
2012-11-02 11:40:00,72.45,72.56,72.35,72.39,31909.1400757166,53.2686,53.3494,53.195,53.2244,31909.1401
2012-11-02 11:50:00,72.38,72.54,72.15,72.5,67279.6106003245,53.2171,53.3347,53.048,53.3053,67279.6106
2012-11-02 12:00:00,72.53,72.53,72.2,72.43,45970.79502433748,53.3274,53.3274,53.0848,53.2539,45970.795
2012-11-02 12:10:00,72.42,72.5,72.3,72.48,45538.128718226064,53.2465,53.3053,53.1583,53.2906,45538.1287
2012-11-02 12:20:00,72.5,72.54,72.43,72.5,13088.1557598702,53.3053,53.3347,53.2539,53.3053,13088.1558
2012-11-02 12:30:00,72.49,72.51,72.38,72.47,14386.154678204435,53.298,53.3127,53.2171,53.2833,14386.1547
2012-11-02 12:40:00,72.49,72.5,72.38,72.41,12547.322877230936,53.298,53.3053,53.2171,53.2392,12547.3229
2012-11-02 12:50:00,72.42,72.45,72.36,72.4,19253.65062195781,53.2465,53.2686,53.2024,53.2318,19253.6506
2012-11-02 13:00:00,72.41,72.5,72.39,72.5,13304.488912925906,53.2392,53.3053,53.2244,53.3053,13304.4889
2012-11-02 13:10:00,72.51,72.61,72.5,72.61,26284.478096268253,53.3127,53.3862,53.3053,53.3862,26284.4781
2012-11-02 13:20:00,72.58,72.58,72.46,72.54,36127.63656030287,53.3641,53.3641,53.2759,53.3347,36127.6366
2012-11-02 13:30:00,72.54,72.58,72.5,72.5,23039.480800432662,53.3347,53.3641,53.3053,53.3053,23039.4808
2012-11-02 13:40:00,72.51,72.58,72.49,72.55,17522.98539751217,53.3127,53.3641,53.298,53.3421,17522.9854
2012-11-02 13:50:00,72.56,72.57,72.42,72.45,29096.809085992427,53.3494,53.3568,53.2465,53.2686,29096.8091
2012-11-02 14:00:00,72.44,72.49,72.38,72.49,41427.79881016766,53.2612,53.298,53.2171,53.298,41427.7988
2012-11-02 14:10:00,72.49,72.58,72.38,72.47,35803.136830719304,53.298,53.3641,53.2171,53.2833,35803.1368
2012-11-02 14:20:00,72.47,72.68,72.47,72.68,28231.47647376961,53.2833,53.4377,53.2833,53.4377,28231.4765
2012-11-02 14:30:00,72.68,72.73,72.6,72.61,65873.44510546241,53.4377,53.4744,53.3789,53.3862,65873.4451
2012-11-02 14:40:00,72.6,72.65,72.48,72.51,51703.62358031368,53.3789,53.4156,53.2906,53.3127,51703.6236
2012-11-02 14:50:00,72.52,72.54,72.43,72.43,30286.641427798808,53.32,53.3347,53.2539,53.2539,30286.6414
2012-11-02 15:00:00,72.47,72.49,72.38,72.44,68361.27636560303,53.2833,53.298,53.2171,53.2612,68361.2764
2012-11-02 15:10:00,72.44,72.51,72.43,72.5,41968.63169280692,53.2612,53.3127,53.2539,53.3053,41968.6317
2012-11-02 15:20:00,72.5,72.57,72.44,72.52,54624.12114656571,53.3053,53.3568,53.2612,53.32,54624.1211
2012-11-02 15:30:00,72.52,72.53,72.44,72.49,82747.43104380746,53.32,53.3274,53.2612,53.298,82747.431
2012-11-02 15:40:00,72.5,72.6,72.4,72.52,107193.0773391022,53.3053,53.3789,53.2318,53.32,107193.0773
2012-11-02 15:50:00,72.51,72.53,72.2,72.36,256246.6197944835,53.3127,53.3274,53.0848,53.2024,256246.6198
2012-11-05 09:30:00,72.02,72.28,71.83,71.96,51487.290427257976,52.9524,53.1436,52.8127,52.9083,51487.2904
2012-11-05 09:40:00,71.96,72.1,71.92,72.06,40021.63331530557,52.9083,53.0112,52.8789,52.9818,40021.6333
2012-11-05 09:50:00,72.06,72.37,72.05,72.37,56246.6197944835,52.9818,53.2097,52.9745,53.2097,56246.6198
2012-11-05 10:00:00,72.32,72.45,72.23,72.23,23363.980530016222,53.173,53.2686,53.1068,53.1068,23363.9805
2012-11-05 10:10:00,72.24,72.36,72.24,72.34,31368.307193077337,53.1142,53.2024,53.1142,53.1877,31368.3072
2012-11-05 10:20:00,72.31,72.39,72.16,72.22,20551.64954029205,53.1656,53.2244,53.0553,53.0995,20551.6495
2012-11-05 10:30:00,72.22,72.61,72.19,72.61,23039.480800432662,53.0995,53.3862,53.0774,53.3862,23039.4808
2012-11-05 10:40:00,72.62,72.7,72.59,72.67,28555.97620335316,53.3936,53.4524,53.3715,53.4303,28555.9762
2012-11-05 10:50:00,72.67,72.75,72.66,72.67,41103.2990805841,53.4303,53.4891,53.423,53.4303,41103.2991
2012-11-05 11:00:00,72.67,72.76,72.64,72.69,54299.62141698216,53.4303,53.4965,53.4083,53.445,54299.6214
2012-11-05 11:10:00,72.7,72.9,72.68,72.87,102325.58139534884,53.4524,53.5994,53.4377,53.5774,102325.5814
2012-11-05 11:20:00,72.88,72.96,72.84,72.96,83288.26392644673,53.5847,53.6435,53.5553,53.6435,83288.2639
2012-11-05 11:30:00,72.95,72.95,72.64,72.67,43374.797187669006,53.6362,53.6362,53.4083,53.4303,43374.7972
2012-11-05 11:40:00,72.67,72.7,72.5,72.52,26068.14494321255,53.4303,53.4524,53.3053,53.32,26068.1449
2012-11-05 11:50:00,72.52,72.53,72.45,72.47,11032.990805840996,53.32,53.3274,53.2686,53.2833,11032.9908
2012-11-05 12:00:00,72.48,72.49,72.43,72.49,8220.65981611682,53.2906,53.298,53.2539,53.298,8220.6598
2012-11-05 12:10:00,72.48,72.54,72.44,72.45,11032.990805840996,53.2906,53.3347,53.2612,53.2686,11032.9908
2012-11-05 12:20:00,72.45,72.45,72.31,72.4,19145.484045429963,53.2686,53.2686,53.1656,53.2318,19145.484
2012-11-05 12:30:00,72.43,72.58,72.4,72.58,22606.814494321254,53.2539,53.3641,53.2318,53.3641,22606.8145
2012-11-05 12:40:00,72.58,72.6,72.55,72.57,22931.31422390481,53.3641,53.3789,53.3421,53.3568,22931.3142
2012-11-05 12:50:00,72.58,72.63,72.56,72.61,10708.491076257436,53.3641,53.4009,53.3494,53.3862,10708.4911
2012-11-05 13:00:00,72.62,72.74,72.62,72.72,25743.645213628988,53.3936,53.4818,53.3936,53.4671,25743.6452
2012-11-05 13:10:00,72.74,72.76,72.66,72.67,26608.977825851813,53.4818,53.4965,53.423,53.4303,26608.9778
2012-11-05 13:20:00,72.67,72.82,72.67,72.79,25743.645213628988,53.4303,53.5406,53.4303,53.5185,25743.6452
2012-11-05 13:30:00,72.8,72.86,72.75,72.79,23796.646836127635,53.5259,53.57,53.4891,53.5185,23796.6468
2012-11-05 13:40:00,72.78,72.78,72.7,72.7,13737.155219037317,53.5112,53.5112,53.4524,53.4524,13737.1552
2012-11-05 13:50:00,72.73,72.8,72.67,72.8,30611.141157382368,53.4744,53.5259,53.4303,53.5259,30611.1412
2012-11-05 14:00:00,72.77,72.83,72.76,72.8,23688.480259599783,53.5038,53.548,53.4965,53.5259,23688.4803
2012-11-05 14:10:00,72.8,72.87,72.8,72.86,28123.30989724175,53.5259,53.5774,53.5259,53.57,28123.3099
2012-11-05 14:20:00,72.86,72.9,72.82,72.88,24229.313142239047,53.57,53.5994,53.5406,53.5847,24229.3131
2012-11-05 14:30:00,72.89,72.95,72.75,72.75,25527.312060573284,53.5921,53.6362,53.4891,53.4891,25527.3121
2012-11-05 14:40:00,72.75,72.85,72.69,72.82,43591.13034072472,53.4891,53.5627,53.445,53.5406,43591.1303
2012-11-05 14:50:00,72.82,72.89,72.81,72.86,32233.63980530016,53.5406,53.5921,53.5333,53.57,32233.6398
2012-11-05 15:00:00,72.85,72.96,72.84,72.86,39913.46673877772,53.5627,53.6435,53.5553,53.57,39913.4667
2012-11-05 15:10:00,72.85,72.85,72.67,72.71,39480.80043266631,53.5627,53.5627,53.4303,53.4597,39480.8004
2012-11-05 15:20:00,72.66,72.92,72.66,72.84,50730.12439156301,53.423,53.6141,53.423,53.5553,50730.1244
2012-11-05 15:30:00,72.81,72.89,72.78,72.87,73877.77176852353,53.5333,53.5921,53.5112,53.5774,73877.7718
2012-11-05 15:40:00,72.88,72.92,72.82,72.83,39588.96700919416,53.5847,53.6141,53.5406,53.548,39588.967
2012-11-05 15:50:00,72.82,72.88,72.76,72.77,71173.6073553272,53.5406,53.5847,53.4965,53.5038,71173.6074
2012-11-06 09:30:00,72.9,72.99,72.57,72.94,41860.46511627907,53.5994,53.6656,53.3568,53.6288,41860.4651
2012-11-06 09:40:00,72.98,73.21,72.87,73.01,49107.625743645214,53.6582,53.8274,53.5774,53.6803,49107.6257
2012-11-06 09:50:00,72.99,73.44,72.98,73.3,56030.2866414278,53.6656,53.9965,53.6582,53.8935,56030.2866
2012-11-06 10:00:00,73.29,73.36,73.22,73.33,66089.77825851811,53.8862,53.9376,53.8347,53.9156,66089.7783
2012-11-06 10:10:00,73.32,73.53,73.31,73.51,44997.2958355868,53.9082,54.0626,53.9009,54.0479,44997.2958
2012-11-06 10:20:00,73.5,73.54,73.44,73.54,38615.46782044348,54.0406,54.07,53.9965,54.07,38615.4678
2012-11-06 10:30:00,73.53,73.56,73.49,73.53,54515.95457003786,54.0626,54.0847,54.0332,54.0626,54515.9546
2012-11-06 10:40:00,73.53,73.62,73.5,73.5,25527.312060573284,54.0626,54.1288,54.0406,54.0406,25527.3121
2012-11-06 10:50:00,73.49,73.57,73.4,73.41,45105.462412114655,54.0332,54.092,53.967,53.9744,45105.4624
2012-11-06 11:00:00,73.44,73.52,73.39,73.49,41644.13196322336,53.9965,54.0553,53.9597,54.0332,41644.132
2012-11-06 11:10:00,73.5,73.54,73.39,73.54,32666.306111411574,54.0406,54.07,53.9597,54.07,32666.3061
2012-11-06 11:20:00,73.51,73.62,73.38,73.59,40237.96646836127,54.0479,54.1288,53.9523,54.1067,40237.9665
2012-11-06 11:30:00,73.61,73.89,73.59,73.79,30286.641427798808,54.1214,54.3273,54.1067,54.2538,30286.6414
2012-11-06 11:40:00,73.8,73.94,73.79,73.82,19794.48350459708,54.2611,54.3641,54.2538,54.2759,19794.4835
2012-11-06 11:50:00,73.82,74.0,73.78,73.94,24553.812871822607,54.2759,54.4082,54.2464,54.3641,24553.8129
2012-11-06 12:00:00,73.94,74.14,73.93,74.1,28664.14277988101,54.3641,54.5111,54.3567,54.4817,28664.1428
2012-11-06 12:10:00,74.13,74.4,74.12,74.24,79286.10059491616,54.5038,54.7023,54.4964,54.5847,79286.1006
2012-11-06 12:20:00,74.23,74.24,74.07,74.09,16333.153055705789,54.5773,54.5847,54.4597,54.4744,16333.1531
2012-11-06 12:30:00,74.1,74.12,74.05,74.08,16224.986479177933,54.4817,54.4964,54.445,54.467,16224.9865
2012-11-06 12:40:00,74.05,74.07,73.9,73.92,14710.654407787992,54.445,54.4597,54.3347,54.3494,14710.6544
2012-11-06 12:50:00,73.93,74.03,73.93,74.02,13628.988642509465,54.3567,54.4303,54.3567,54.4229,13628.9886
2012-11-06 13:00:00,74.0,74.07,74.0,74.04,23255.81395348837,54.4082,54.4597,54.4082,54.4376,23255.814
2012-11-06 13:10:00,74.04,74.1,73.98,74.03,23039.480800432662,54.4376,54.4817,54.3935,54.4303,23039.4808
2012-11-06 13:20:00,74.03,74.11,74.03,74.08,24770.14602487831,54.4303,54.4891,54.4303,54.467,24770.146
2012-11-06 13:30:00,74.07,74.1,74.02,74.02,22498.6479177934,54.4597,54.4817,54.4229,54.4229,22498.6479
2012-11-06 13:40:00,74.02,74.02,73.93,74.02,19794.48350459708,54.4229,54.4229,54.3567,54.4229,19794.4835
2012-11-06 13:50:00,74.02,74.03,73.9,73.91,21416.98215251488,54.4229,54.4303,54.3347,54.342,21416.9822
2012-11-06 14:00:00,73.9,73.94,73.7,73.73,25635.478637101136,54.3347,54.3641,54.1876,54.2097,25635.4786
2012-11-06 14:10:00,73.73,73.82,73.68,73.75,44023.79664683613,54.2097,54.2759,54.1729,54.2244,44023.7966
2012-11-06 14:20:00,73.75,73.76,73.7,73.75,33207.13899405084,54.2244,54.2317,54.1876,54.2244,33207.139
2012-11-06 14:30:00,73.76,73.78,73.72,73.76,27690.64359113034,54.2317,54.2464,54.2023,54.2317,27690.6436
2012-11-06 14:40:00,73.76,73.79,73.72,73.78,32233.63980530016,54.2317,54.2538,54.2023,54.2464,32233.6398
2012-11-06 14:50:00,73.78,73.78,73.66,73.74,24229.313142239047,54.2464,54.2464,54.1582,54.217,24229.3131
2012-11-06 15:00:00,73.74,73.76,73.68,73.73,26068.14494321255,54.217,54.2317,54.1729,54.2097,26068.1449
2012-11-06 15:10:00,73.74,73.79,73.72,73.78,34396.97133585722,54.217,54.2538,54.2023,54.2464,34396.9713
2012-11-06 15:20:00,73.78,73.8,73.68,73.7,33747.9718766901,54.2464,54.2611,54.1729,54.1876,33747.9719
2012-11-06 15:30:00,73.7,73.81,73.69,73.8,71930.77339102217,54.1876,54.2685,54.1803,54.2611,71930.7734
2012-11-06 15:40:00,73.8,73.81,73.74,73.78,70740.94104921579,54.2611,54.2685,54.217,54.2464,70740.941
2012-11-06 15:50:00,73.78,73.79,73.62,73.69,102217.41481882098,54.2464,54.2538,54.1288,54.1803,102217.4148
2012-11-07 09:30:00,73.21,73.21,72.69,72.73,105570.57869118442,53.8274,53.8274,53.445,53.4744,105570.5787
2012-11-07 09:40:00,72.74,73.22,72.7,73.2,86857.76095186587,53.4818,53.8347,53.4524,53.82,86857.761
2012-11-07 09:50:00,73.17,73.18,72.92,73.12,71714.44023796647,53.7979,53.8053,53.6141,53.7612,71714.4402
2012-11-07 10:00:00,73.1,73.16,72.95,73.16,69226.60897782585,53.7465,53.7906,53.6362,53.7906,69226.609
2012-11-07 10:10:00,73.18,73.18,72.87,72.88,75716.60356949702,53.8053,53.8053,53.5774,53.5847,75716.6036
2012-11-07 10:20:00,72.88,73.11,72.85,73.11,78528.9345592212,53.5847,53.7538,53.5627,53.7538,78528.9346
2012-11-07 10:30:00,73.06,73.29,73.04,73.2,36452.13628988642,53.7171,53.8862,53.7024,53.82,36452.1363
2012-11-07 10:40:00,73.2,73.22,72.99,73.03,26068.14494321255,53.82,53.8347,53.6656,53.695,26068.1449
2012-11-07 10:50:00,73.03,73.07,72.92,72.97,48025.959978366685,53.695,53.7244,53.6141,53.6509,48025.96
2012-11-07 11:00:00,72.94,73.12,72.93,73.08,31151.974040021632,53.6288,53.7612,53.6215,53.7318,31151.974
2012-11-07 11:10:00,73.06,73.1,72.97,73.06,27474.31043807464,53.7171,53.7465,53.6509,53.7171,27474.3104
2012-11-07 11:20:00,73.04,73.09,72.94,72.96,74418.6046511628,53.7024,53.7391,53.6288,53.6435,74418.6047
2012-11-07 11:30:00,72.97,73.04,72.86,73.04,58950.78420767983,53.6509,53.7024,53.57,53.7024,58950.7842
2012-11-07 11:40:00,73.05,73.17,72.95,73.17,25419.145484045428,53.7097,53.7979,53.6362,53.7979,25419.1455
2012-11-07 11:50:00,73.17,73.19,73.12,73.16,24337.4797187669,53.7979,53.8126,53.7612,53.7906,24337.4797
2012-11-07 12:00:00,73.17,73.31,73.15,73.28,27798.8101676582,53.7979,53.9009,53.7832,53.8788,27798.8102
2012-11-07 12:10:00,73.29,73.36,73.16,73.34,15684.153596538668,53.8862,53.9376,53.7906,53.9229,15684.1536
2012-11-07 12:20:00,73.31,73.33,73.24,73.24,18063.81828015144,53.9009,53.9156,53.8494,53.8494,18063.8183
2012-11-07 12:30:00,73.26,73.29,73.24,73.27,9518.658734451054,53.8641,53.8862,53.8494,53.8715,9518.6587
2012-11-07 12:40:00,73.27,73.31,73.18,73.27,12655.489453758788,53.8715,53.9009,53.8053,53.8715,12655.4895
2012-11-07 12:50:00,73.27,73.33,73.25,73.32,17414.818820984314,53.8715,53.9156,53.8568,53.9082,17414.8188
2012-11-07 13:00:00,73.32,73.66,73.31,73.61,38939.96755002704,53.9082,54.1582,53.9009,54.1214,38939.9676
2012-11-07 13:10:00,73.61,73.61,73.53,73.53,31043.80746349378,54.1214,54.1214,54.0626,54.0626,31043.8075
2012-11-07 13:20:00,73.53,73.61,73.53,73.58,23580.31368307193,54.0626,54.1214,54.0626,54.0994,23580.3137
2012-11-07 13:30:00,73.56,73.61,73.51,73.58,16224.986479177933,54.0847,54.1214,54.0479,54.0994,16224.9865
2012-11-07 13:40:00,73.56,73.73,73.56,73.71,47268.79394267171,54.0847,54.2097,54.0847,54.195,47268.7939
2012-11-07 13:50:00,73.71,73.76,73.62,73.65,21092.48242293132,54.195,54.2317,54.1288,54.1509,21092.4824
2012-11-07 14:00:00,73.65,73.72,73.64,73.7,23472.14710654408,54.1509,54.2023,54.1435,54.1876,23472.1471
2012-11-07 14:10:00,73.68,73.7,73.58,73.65,116928.06922660898,54.1729,54.1876,54.0994,54.1509,116928.0692
2012-11-07 14:20:00,73.64,73.78,73.63,73.71,61330.44889129259,54.1435,54.2464,54.1362,54.195,61330.4489
2012-11-07 14:30:00,73.7,73.75,73.66,73.73,54732.28772309356,54.1876,54.2244,54.1582,54.2097,54732.2877
2012-11-07 14:40:00,73.73,73.75,73.53,73.57,43915.630070308274,54.2097,54.2244,54.0626,54.092,43915.6301
2012-11-07 14:50:00,73.54,73.59,73.42,73.59,20227.14981070849,54.07,54.1067,53.9818,54.1067,20227.1498
2012-11-07 15:00:00,73.61,73.63,73.47,73.51,20335.316387236344,54.1214,54.1362,54.0185,54.0479,20335.3164
2012-11-07 15:10:00,73.51,73.63,73.5,73.61,73445.10546241212,54.0479,54.1362,54.0406,54.1214,73445.1055
2012-11-07 15:20:00,73.62,73.77,73.59,73.74,24012.979989183343,54.1288,54.2391,54.1067,54.217,24012.98
2012-11-07 15:30:00,73.71,73.8,73.65,73.66,52028.12330989724,54.195,54.2611,54.1509,54.1582,52028.1233
2012-11-07 15:40:00,73.66,73.76,73.55,73.64,108382.9096809086,54.1582,54.2317,54.0773,54.1435,108382.9097
2012-11-07 15:50:00,73.64,73.7,73.43,73.47,143645.21362898863,54.1435,54.1876,53.9891,54.0185,143645.2136
2012-11-08 09:30:00,73.45,73.54,73.08,73.48,46619.79448350459,54.0038,54.07,53.7318,54.0259,46619.7945
2012-11-08 09:40:00,73.52,73.92,73.48,73.91,38939.96755002704,54.0553,54.3494,54.0259,54.342,38939.9676
2012-11-08 09:50:00,73.89,73.89,73.72,73.74,62844.780962682526,54.3273,54.3273,54.2023,54.217,62844.781
2012-11-08 10:00:00,73.75,73.78,73.55,73.63,48783.12601406165,54.2244,54.2464,54.0773,54.1362,48783.126
2012-11-08 10:10:00,73.63,73.9,73.63,73.78,33531.638723634394,54.1362,54.3347,54.1362,54.2464,33531.6387
2012-11-08 10:20:00,73.79,73.86,73.68,73.77,73661.43861546782,54.2538,54.3053,54.1729,54.2391,73661.4386
2012-11-08 10:30:00,73.77,73.89,73.75,73.84,24661.97944835046,54.2391,54.3273,54.2244,54.2906,24661.9794
2012-11-08 10:40:00,73.82,73.87,73.58,73.85,51054.62412114657,54.2759,54.3126,54.0994,54.2979,51054.6241
2012-11-08 10:50:00,73.86,73.94,73.83,73.87,47917.79340183883,54.3053,54.3641,54.2832,54.3126,47917.7934
2012-11-08 11:00:00,73.89,74.02,73.78,74.0,40562.46619794484,54.3273,54.4229,54.2464,54.4082,40562.4662
2012-11-08 11:10:00,73.97,74.06,73.83,73.88,70849.10762574364,54.3861,54.4523,54.2832,54.32,70849.1076
2012-11-08 11:20:00,73.88,74.02,73.78,74.02,47485.12709572742,54.32,54.4229,54.2464,54.4229,47485.1271
2012-11-08 11:30:00,74.02,74.02,73.91,74.0,40454.29962141698,54.4229,54.4229,54.342,54.4082,40454.2996
2012-11-08 11:40:00,73.99,74.03,73.94,74.02,30719.30773391022,54.4008,54.4303,54.3641,54.4229,30719.3077
2012-11-08 11:50:00,74.01,74.03,73.98,74.02,24661.97944835046,54.4155,54.4303,54.3935,54.4229,24661.9794
2012-11-08 12:00:00,74.02,74.04,73.99,74.0,31909.1400757166,54.4229,54.4376,54.4008,54.4082,31909.1401
2012-11-08 12:10:00,74.0,74.01,73.85,73.93,42509.46457544619,54.4082,54.4155,54.2979,54.3567,42509.4646
2012-11-08 12:20:00,73.92,73.96,73.87,73.9,19794.48350459708,54.3494,54.3788,54.3126,54.3347,19794.4835
2012-11-08 12:30:00,73.9,73.9,73.78,73.84,32125.47322877231,54.3347,54.3347,54.2464,54.2906,32125.4732
2012-11-08 12:40:00,73.84,73.88,73.73,73.77,32449.972958355866,54.2906,54.32,54.2097,54.2391,32449.973
2012-11-08 12:50:00,73.78,73.89,73.75,73.81,34288.80475932937,54.2464,54.3273,54.2244,54.2685,34288.8048
2012-11-08 13:00:00,73.81,73.81,73.65,73.65,62520.28123309897,54.2685,54.2685,54.1509,54.1509,62520.2812
2012-11-08 13:10:00,73.65,73.7,73.53,73.55,57977.28501892915,54.1509,54.1876,54.0626,54.0773,57977.285
2012-11-08 13:20:00,73.55,73.62,73.37,73.44,78528.9345592212,54.0773,54.1288,53.945,53.9965,78528.9346
2012-11-08 13:30:00,73.44,73.65,73.41,73.57,164629.5294753921,53.9965,54.1509,53.9744,54.092,164629.5295
2012-11-08 13:40:00,73.57,73.65,73.55,73.64,37750.13520822066,54.092,54.1509,54.0773,54.1435,37750.1352
2012-11-08 13:50:00,73.65,73.8,73.65,73.78,51054.62412114657,54.1509,54.2611,54.1509,54.2464,51054.6241
2012-11-08 14:00:00,73.78,73.78,73.64,73.68,40129.79989183342,54.2464,54.2464,54.1435,54.1729,40129.7999
2012-11-08 14:10:00,73.67,73.7,73.64,73.64,41211.46565711195,54.1656,54.1876,54.1435,54.1435,41211.4657
2012-11-08 14:20:00,73.65,73.74,73.59,73.74,45429.96214169821,54.1509,54.217,54.1067,54.217,45429.9621
2012-11-08 14:30:00,73.74,73.75,73.65,73.67,76041.10329908058,54.217,54.2244,54.1509,54.1656,76041.1033
2012-11-08 14:40:00,73.67,73.7,73.6,73.63,53542.45538128718,54.1656,54.1876,54.1141,54.1362,53542.4554
2012-11-08 14:50:00,73.65,73.69,73.61,73.64,38074.63493780421,54.1509,54.1803,54.1214,54.1435,38074.6349
2012-11-08 15:00:00,73.63,73.63,73.42,73.46,86641.42779881017,54.1362,54.1362,53.9818,54.0112,86641.4278
2012-11-08 15:10:00,73.46,73.53,73.45,73.52,69334.7755543537,54.0112,54.0626,54.0038,54.0553,69334.7756
2012-11-08 15:20:00,73.53,73.54,73.39,73.41,76149.26987560843,54.0626,54.07,53.9597,53.9744,76149.2699
2012-11-08 15:30:00,73.42,73.43,73.32,73.36,75824.77014602488,53.9818,53.9891,53.9082,53.9376,75824.7701
2012-11-08 15:40:00,73.37,73.44,73.32,73.32,96917.2525689562,53.945,53.9965,53.9082,53.9082,96917.2526
2012-11-08 15:50:00,73.33,73.45,73.16,73.18,178907.51757706868,53.9156,54.0038,53.7906,53.8053,178907.5176
2012-11-09 09:30:00,73.04,73.9,73.04,73.64,52028.12330989724,53.7024,54.3347,53.7024,54.1435,52028.1233
2012-11-09 09:40:00,73.65,73.72,73.43,73.51,33098.972417522986,54.1509,54.2023,53.9891,54.0479,33098.9724
2012-11-09 09:50:00,73.51,73.55,73.33,73.45,55489.453758788535,54.0479,54.0773,53.9156,54.0038,55489.4538
2012-11-09 10:00:00,73.41,73.59,73.41,73.57,71281.77393185506,53.9744,54.1067,53.9744,54.092,71281.7739
2012-11-09 10:10:00,73.57,73.64,73.57,73.62,50513.7912385073,54.092,54.1435,54.092,54.1288,50513.7912
2012-11-09 10:20:00,73.63,73.71,73.6,73.65,35803.136830719304,54.1362,54.195,54.1141,54.1509,35803.1368
2012-11-09 10:30:00,73.65,73.73,73.56,73.56,47593.29367225527,54.1509,54.2097,54.0847,54.0847,47593.2937
2012-11-09 10:40:00,73.56,73.67,73.56,73.66,51379.12385073013,54.0847,54.1656,54.0847,54.1582,51379.1239
2012-11-09 10:50:00,73.65,73.8,73.64,73.74,30286.641427798808,54.1509,54.2611,54.1435,54.217,30286.6414
2012-11-09 11:00:00,73.75,73.9,73.73,73.84,21092.48242293132,54.2244,54.3347,54.2097,54.2906,21092.4824
2012-11-09 11:10:00,73.81,73.96,73.78,73.94,28447.80962682531,54.2685,54.3788,54.2464,54.3641,28447.8096
2012-11-09 11:20:00,73.94,73.95,73.71,73.77,24878.312601406164,54.3641,54.3714,54.195,54.2391,24878.3126
2012-11-09 11:30:00,73.78,73.88,73.73,73.83,29853.9751216874,54.2464,54.32,54.2097,54.2832,29853.9751
2012-11-09 11:40:00,73.84,73.9,73.78,73.9,35478.63710113575,54.2906,54.3347,54.2464,54.3347,35478.6371
2012-11-09 11:50:00,73.9,73.9,73.72,73.81,7030.8274743104375,54.3347,54.3347,54.2023,54.2685,7030.8275
2012-11-09 12:00:00,73.85,73.92,73.84,73.85,16441.31963223364,54.2979,54.3494,54.2906,54.2979,16441.3196
2012-11-09 12:10:00,73.87,74.05,73.87,74.05,14494.321254732287,54.3126,54.445,54.3126,54.445,14494.3213
2012-11-09 12:20:00,74.02,74.12,74.01,74.06,6706.327744726879,54.4229,54.4964,54.4155,54.4523,6706.3277
2012-11-09 12:30:00,74.04,74.07,73.97,73.99,8112.493239588966,54.4376,54.4597,54.3861,54.4008,8112.4932
2012-11-09 12:40:00,73.99,73.99,73.9,73.96,5516.495402920497,54.4008,54.4008,54.3347,54.3788,5516.4954
2012-11-09 12:50:00,73.98,74.0,73.83,73.9,8220.65981611682,54.3935,54.4082,54.2832,54.3347,8220.6598
2012-11-09 13:00:00,73.9,73.94,73.85,73.9,13088.1557598702,54.3347,54.3641,54.2979,54.3347,13088.1558
2012-11-09 13:10:00,73.9,73.91,73.61,73.78,19902.65008112493,54.3347,54.342,54.1214,54.2464,19902.6501
2012-11-09 13:20:00,73.79,73.79,73.45,73.45,34613.30448891292,54.2538,54.2538,54.0038,54.0038,34613.3045
2012-11-09 13:30:00,73.47,73.53,73.39,73.41,17955.65170362358,54.0185,54.0626,53.9597,53.9744,17955.6517
2012-11-09 13:40:00,73.41,73.45,73.3,73.42,16441.31963223364,53.9744,54.0038,53.8935,53.9818,16441.3196
2012-11-09 13:50:00,73.41,73.58,73.41,73.55,21633.315305570577,53.9744,54.0994,53.9744,54.0773,21633.3153
2012-11-09 14:00:00,73.55,73.68,73.55,73.61,61005.94916170903,54.0773,54.1729,54.0773,54.1214,61005.9492
2012-11-09 14:10:00,73.61,73.69,73.61,73.65,37641.968631692806,54.1214,54.1803,54.1214,54.1509,37641.9686
2012-11-09 14:20:00,73.65,73.78,73.64,73.78,24553.812871822607,54.1509,54.2464,54.1435,54.2464,24553.8129
2012-11-09 14:30:00,73.75,73.94,73.73,73.84,27474.31043807464,54.2244,54.3641,54.2097,54.2906,27474.3104
2012-11-09 14:40:00,73.85,73.91,73.83,73.9,35694.97025419145,54.2979,54.342,54.2832,54.3347,35694.9703
2012-11-09 14:50:00,73.9,73.93,73.81,73.86,29096.809085992427,54.3347,54.3567,54.2685,54.3053,29096.8091
2012-11-09 15:00:00,73.86,73.87,73.72,73.74,50838.290968090856,54.3053,54.3126,54.2023,54.217,50838.291
2012-11-09 15:10:00,73.74,73.89,73.71,73.85,43699.29691725257,54.217,54.3273,54.195,54.2979,43699.2969
2012-11-09 15:20:00,73.85,73.86,73.78,73.82,38723.63439697133,54.2979,54.3053,54.2464,54.2759,38723.6344
2012-11-09 15:30:00,73.8,73.86,73.67,73.72,49323.95889670092,54.2611,54.3053,54.1656,54.2023,49323.9589
2012-11-09 15:40:00,73.73,74.03,73.73,74.01,66522.44456462952,54.2097,54.4303,54.2097,54.4155,66522.4446
2012-11-09 15:50:00,73.99,73.99,73.64,73.72,99729.58355868036,54.4008,54.4008,54.1435,54.2023,99729.5836
2012-11-12 09:30:00,73.9,73.96,73.75,73.92,57328.28555976203,54.3347,54.3788,54.2244,54.3494,57328.2856
2012-11-12 09:40:00,73.92,74.26,73.89,73.96,101892.91508923742,54.3494,54.5994,54.3273,54.3788,101892.9151
2012-11-12 09:50:00,73.91,73.97,73.78,73.83,31151.974040021632,54.342,54.3861,54.2464,54.2832,31151.974
2012-11-12 10:00:00,73.83,73.83,73.73,73.74,25310.978907517576,54.2832,54.2832,54.2097,54.217,25310.9789
2012-11-12 10:10:00,73.77,73.78,73.58,73.65,16982.152514872905,54.2391,54.2464,54.0994,54.1509,16982.1525
2012-11-12 10:20:00,73.65,73.8,73.65,73.78,27041.64413196322,54.1509,54.2611,54.1509,54.2464,27041.6441
2012-11-12 10:30:00,73.8,73.89,73.76,73.87,16008.653326122228,54.2611,54.3273,54.2317,54.3126,16008.6533
2012-11-12 10:40:00,73.87,73.93,73.87,73.89,26392.644672796105,54.3126,54.3567,54.3126,54.3273,26392.6447
2012-11-12 10:50:00,73.88,73.9,73.74,73.76,23255.81395348837,54.32,54.3347,54.217,54.2317,23255.814
2012-11-12 11:00:00,73.77,73.82,73.74,73.77,14926.9875608437,54.2391,54.2759,54.217,54.2391,14926.9876
2012-11-12 11:10:00,73.77,73.9,73.77,73.88,39913.46673877772,54.2391,54.3347,54.2391,54.32,39913.4667
2012-11-12 11:20:00,73.9,74.03,73.88,74.03,14710.654407787992,54.3347,54.4303,54.32,54.4303,14710.6544
2012-11-12 11:30:00,74.04,74.06,74.01,74.02,6706.327744726879,54.4376,54.4523,54.4155,54.4229,6706.3277
2012-11-12 11:40:00,74.02,74.02,73.95,73.97,9626.825310978908,54.4229,54.4229,54.3714,54.3861,9626.8253
2012-11-12 11:50:00,73.96,73.97,73.91,73.93,8328.826392644673,54.3788,54.3861,54.342,54.3567,8328.8264
2012-11-12 12:00:00,73.91,73.92,73.8,73.81,5624.66197944835,54.342,54.3494,54.2611,54.2685,5624.662
2012-11-12 12:10:00,73.82,73.87,73.78,73.87,13088.1557598702,54.2759,54.3126,54.2464,54.3126,13088.1558
2012-11-12 12:20:00,73.87,73.89,73.83,73.86,18280.15143320714,54.3126,54.3273,54.2832,54.3053,18280.1514
2012-11-12 12:30:00,73.86,73.95,73.85,73.95,10059.491617090318,54.3053,54.3714,54.2979,54.3714,10059.4916
2012-11-12 12:40:00,73.95,73.97,73.93,73.96,11141.157382368849,54.3714,54.3861,54.3567,54.3788,11141.1574
2012-11-12 12:50:00,73.94,74.0,73.94,74.0,12979.989183342346,54.3641,54.4082,54.3641,54.4082,12979.9892
2012-11-12 13:00:00,73.98,74.06,73.96,74.04,12330.98972417523,54.3935,54.4523,54.3788,54.4376,12330.9897
2012-11-12 13:10:00,74.03,74.14,74.03,74.11,22390.48134126555,54.4303,54.5111,54.4303,54.4891,22390.4813
2012-11-12 13:20:00,74.12,74.14,74.08,74.12,7463.49378042185,54.4964,54.5111,54.467,54.4964,7463.4938
2012-11-12 13:30:00,74.13,74.17,74.02,74.14,43374.797187669006,54.5038,54.5332,54.4229,54.5111,43374.7972
2012-11-12 13:40:00,74.14,74.15,74.03,74.06,13628.988642509465,54.5111,54.5185,54.4303,54.4523,13628.9886
2012-11-12 13:50:00,74.07,74.15,74.07,74.11,7355.327203893997,54.4597,54.5185,54.4597,54.4891,7355.3272
2012-11-12 14:00:00,74.11,74.11,74.03,74.05,9085.992428339645,54.4891,54.4891,54.4303,54.445,9085.9924
2012-11-12 14:10:00,74.06,74.06,74.01,74.02,15035.154137371552,54.4523,54.4523,54.4155,54.4229,15035.1541
2012-11-12 14:20:00,74.02,74.12,74.02,74.07,19145.484045429963,54.4229,54.4964,54.4229,54.4597,19145.484
2012-11-12 14:30:00,74.09,74.1,74.02,74.03,24445.64629529475,54.4744,54.4817,54.4229,54.4303,24445.6463
2012-11-12 14:40:00,74.02,74.09,74.02,74.06,8869.659275283937,54.4229,54.4744,54.4229,54.4523,8869.6593
2012-11-12 14:50:00,74.05,74.07,74.02,74.05,14818.820984315846,54.445,54.4597,54.4229,54.445,14818.821
2012-11-12 15:00:00,74.04,74.13,74.01,74.02,23363.980530016222,54.4376,54.5038,54.4155,54.4229,23363.9805
2012-11-12 15:10:00,74.02,74.08,73.99,74.02,25419.145484045428,54.4229,54.467,54.4008,54.4229,25419.1455
2012-11-12 15:20:00,74.0,74.02,73.93,73.95,21633.315305570577,54.4082,54.4229,54.3567,54.3714,21633.3153
2012-11-12 15:30:00,73.93,73.99,73.9,73.96,38074.63493780421,54.3567,54.4008,54.3347,54.3788,38074.6349
2012-11-12 15:40:00,73.97,73.98,73.93,73.95,40129.79989183342,54.3861,54.3935,54.3567,54.3714,40129.7999
2012-11-12 15:50:00,73.95,73.98,73.86,73.93,78096.26825310978,54.3714,54.3935,54.3053,54.3567,78096.2683
2012-11-13 09:30:00,74.47,74.58,74.23,74.45,96051.91995673336,54.7538,54.8346,54.5773,54.7391,96051.92
2012-11-13 09:40:00,74.47,74.84,74.4,74.77,78961.60086533261,54.7538,55.0258,54.7023,54.9743,78961.6009
2012-11-13 09:50:00,74.77,74.8,74.58,74.76,142996.21416982153,54.9743,54.9964,54.8346,54.967,142996.2142
2012-11-13 10:00:00,74.75,74.76,74.52,74.54,76906.4359113034,54.9596,54.967,54.7905,54.8052,76906.4359
2012-11-13 10:10:00,74.54,74.77,74.54,74.76,60356.94970254191,54.8052,54.9743,54.8052,54.967,60356.9497
2012-11-13 10:20:00,74.76,74.79,74.68,74.68,53326.12222823148,54.967,54.989,54.9082,54.9082,53326.1222
2012-11-13 10:30:00,74.68,74.78,74.58,74.74,49972.95835586804,54.9082,54.9817,54.8346,54.9523,49972.9584
2012-11-13 10:40:00,74.77,74.86,74.72,74.83,36019.469983775016,54.9743,55.0405,54.9376,55.0184,36019.47
2012-11-13 10:50:00,74.85,75.02,74.77,74.96,23147.64737696052,55.0332,55.1581,54.9743,55.114,23147.6474
2012-11-13 11:00:00,74.95,75.11,74.94,75.02,29204.97566252028,55.1067,55.2243,55.0993,55.1581,29204.9757
2012-11-13 11:10:00,75.01,75.02,74.87,74.88,24878.312601406164,55.1508,55.1581,55.0479,55.0552,24878.3126
2012-11-13 11:20:00,74.88,74.92,74.84,74.85,24986.47917793402,55.0552,55.0846,55.0258,55.0332,24986.4792
2012-11-13 11:30:00,74.86,74.92,74.56,74.61,46295.29475392104,55.0405,55.0846,54.8199,54.8567,46295.2948
2012-11-13 11:40:00,74.59,75.01,74.59,74.87,45321.79556517036,54.842,55.1508,54.842,55.0479,45321.7956
2012-11-13 11:50:00,74.86,74.92,74.8,74.9,21308.81557598702,55.0405,55.0846,54.9964,55.0699,21308.8156
2012-11-13 12:00:00,74.88,74.89,74.78,74.78,21633.315305570577,55.0552,55.0626,54.9817,54.9817,21633.3153
2012-11-13 12:10:00,74.78,74.88,74.75,74.87,18712.81773931855,54.9817,55.0552,54.9596,55.0479,18712.8177
2012-11-13 12:20:00,74.87,74.88,74.77,74.77,17739.318550567874,55.0479,55.0552,54.9743,54.9743,17739.3186
2012-11-13 12:30:00,74.78,74.78,74.62,74.62,15792.320173066522,54.9817,54.9817,54.864,54.864,15792.3202
2012-11-13 12:40:00,74.63,74.63,74.48,74.6,12763.656030286642,54.8714,54.8714,54.7611,54.8493,12763.656
2012-11-13 12:50:00,74.58,74.65,74.56,74.61,17306.65224445646,54.8346,54.8861,54.8199,54.8567,17306.6522
2012-11-13 13:00:00,74.6,74.65,74.5,74.61,32558.13953488372,54.8493,54.8861,54.7758,54.8567,32558.1395
2012-11-13 13:10:00,74.61,74.86,74.61,74.85,38074.63493780421,54.8567,55.0405,54.8567,55.0332,38074.6349
2012-11-13 13:20:00,74.85,74.87,74.83,74.86,26500.81124932396,55.0332,55.0479,55.0184,55.0405,26500.8112
2012-11-13 13:30:00,74.86,74.88,74.75,74.75,37317.46890210925,55.0405,55.0552,54.9596,54.9596,37317.4689
2012-11-13 13:40:00,74.75,74.87,74.74,74.79,18280.15143320714,54.9596,55.0479,54.9523,54.989,18280.1514
2012-11-13 13:50:00,74.8,74.87,74.77,74.79,18280.15143320714,54.9964,55.0479,54.9743,54.989,18280.1514
2012-11-13 14:00:00,74.8,74.85,74.75,74.79,18280.15143320714,54.9964,55.0332,54.9596,54.989,18280.1514
2012-11-13 14:10:00,74.76,74.83,74.72,74.8,17739.318550567874,54.967,55.0184,54.9376,54.9964,17739.3186
2012-11-13 14:20:00,74.79,74.79,74.65,74.73,26717.144402379665,54.989,54.989,54.8861,54.9449,26717.1444
2012-11-13 14:30:00,74.72,74.73,74.59,74.64,30286.641427798808,54.9376,54.9449,54.842,54.8788,30286.6414
2012-11-13 14:40:00,74.65,74.72,74.58,74.69,29529.47539210384,54.8861,54.9376,54.8346,54.9155,29529.4754
2012-11-13 14:50:00,74.7,74.75,74.69,74.7,27582.47701460249,54.9229,54.9596,54.9155,54.9229,27582.477
2012-11-13 15:00:00,74.69,74.72,74.6,74.6,35154.13737155219,54.9155,54.9376,54.8493,54.8493,35154.1374
2012-11-13 15:10:00,74.6,74.62,74.46,74.46,59924.2833964305,54.8493,54.864,54.7464,54.7464,59924.2834
2012-11-13 15:20:00,74.47,74.56,74.45,74.48,117360.73553272038,54.7538,54.8199,54.7391,54.7611,117360.7355
2012-11-13 15:30:00,74.49,74.63,74.46,74.53,49215.79232017307,54.7685,54.8714,54.7464,54.7979,49215.7923
2012-11-13 15:40:00,74.52,74.67,74.51,74.64,146565.71119524067,54.7905,54.9008,54.7832,54.8788,146565.7112
2012-11-13 15:50:00,74.63,74.65,74.46,74.49,172742.02271498105,54.8714,54.8861,54.7464,54.7685,172742.0227
2012-11-14 09:30:00,74.63,74.72,74.17,74.17,51919.956733369385,54.8714,54.9376,54.5332,54.5332,51919.9567
2012-11-14 09:40:00,74.17,74.29,73.96,74.29,37641.968631692806,54.5332,54.6214,54.3788,54.6214,37641.9686
2012-11-14 09:50:00,74.33,74.4,74.07,74.18,49756.62520281233,54.6508,54.7023,54.4597,54.5405,49756.6252
2012-11-14 10:00:00,74.18,74.6,74.18,74.46,31800.97349918875,54.5405,54.8493,54.5405,54.7464,31800.9735
2012-11-14 10:10:00,74.49,74.5,74.23,74.32,8112.493239588966,54.7685,54.7758,54.5773,54.6435,8112.4932
2012-11-14 10:20:00,74.3,74.31,74.06,74.08,25959.97836668469,54.6288,54.6361,54.4523,54.467,25959.9784
2012-11-14 10:30:00,74.06,74.06,73.81,73.9,36343.96971335857,54.4523,54.4523,54.2685,54.3347,36343.9697
2012-11-14 10:40:00,73.87,74.03,73.83,74.02,23904.813412655487,54.3126,54.4303,54.2832,54.4229,23904.8134
2012-11-14 10:50:00,74.02,74.16,73.93,74.16,36235.80313683072,54.4229,54.5258,54.3567,54.5258,36235.8031
2012-11-14 11:00:00,74.16,74.25,74.13,74.18,36560.30286641428,54.5258,54.592,54.5038,54.5405,36560.3029
2012-11-14 11:10:00,74.17,74.27,74.02,74.24,58518.11790156841,54.5332,54.6067,54.4229,54.5847,58518.1179
2012-11-14 11:20:00,74.24,74.37,74.18,74.37,20227.14981070849,54.5847,54.6802,54.5405,54.6802,20227.1498
2012-11-14 11:30:00,74.37,74.39,74.2,74.23,20659.8161168199,54.6802,54.6949,54.5552,54.5773,20659.8161
2012-11-14 11:40:00,74.23,74.53,74.22,74.5,27582.47701460249,54.5773,54.7979,54.5699,54.7758,27582.477
2012-11-14 11:50:00,74.51,74.53,74.43,74.44,22174.14818820984,54.7832,54.7979,54.7244,54.7317,22174.1482
2012-11-14 12:00:00,74.44,74.47,74.28,74.3,11465.657111952409,54.7317,54.7538,54.6141,54.6288,11465.6571
2012-11-14 12:10:00,74.28,74.28,74.12,74.16,10167.658193618172,54.6141,54.6141,54.4964,54.5258,10167.6582
2012-11-14 12:20:00,74.14,74.2,74.05,74.17,24986.47917793402,54.5111,54.5552,54.445,54.5332,24986.4792
2012-11-14 12:30:00,74.14,74.2,74.13,74.2,22931.31422390481,54.5111,54.5552,54.5038,54.5552,22931.3142
2012-11-14 12:40:00,74.2,74.3,74.18,74.3,24553.812871822607,54.5552,54.6288,54.5405,54.6288,24553.8129
2012-11-14 12:50:00,74.29,74.38,74.27,74.34,13520.82206598161,54.6214,54.6876,54.6067,54.6582,13520.8221
2012-11-14 13:00:00,74.31,74.42,74.3,74.4,12979.989183342346,54.6361,54.717,54.6288,54.7023,12979.9892
2012-11-14 13:10:00,74.41,74.47,74.4,74.43,30070.308274743104,54.7096,54.7538,54.7023,54.7244,30070.3083
2012-11-14 13:20:00,74.43,74.54,74.41,74.45,50405.62466197945,54.7244,54.8052,54.7096,54.7391,50405.6247
2012-11-14 13:30:00,74.44,74.5,74.35,74.38,67495.9437533802,54.7317,54.7758,54.6655,54.6876,67495.9438
2012-11-14 13:40:00,74.38,74.41,74.3,74.34,38723.63439697133,54.6876,54.7096,54.6288,54.6582,38723.6344
2012-11-14 13:50:00,74.35,74.49,74.33,74.46,38182.80151433207,54.6655,54.7685,54.6508,54.7464,38182.8015
2012-11-14 14:00:00,74.47,74.62,74.47,74.5,25527.312060573284,54.7538,54.864,54.7538,54.7758,25527.3121
2012-11-14 14:10:00,74.5,74.51,74.31,74.43,49756.62520281233,54.7758,54.7832,54.6361,54.7244,49756.6252
2012-11-14 14:20:00,74.43,74.61,74.42,74.56,41427.79881016766,54.7244,54.8567,54.717,54.8199,41427.7988
2012-11-14 14:30:00,74.56,74.57,74.46,74.52,23796.646836127635,54.8199,54.8273,54.7464,54.7905,23796.6468
2012-11-14 14:40:00,74.52,74.53,74.44,74.46,52785.28934559221,54.7905,54.7979,54.7317,54.7464,52785.2893
2012-11-14 14:50:00,74.47,74.47,74.39,74.45,65765.27852893456,54.7538,54.7538,54.6949,54.7391,65765.2785
2012-11-14 15:00:00,74.44,74.52,74.14,74.2,64467.27961060032,54.7317,54.7905,54.5111,54.5552,64467.2796
2012-11-14 15:10:00,74.22,74.36,74.2,74.27,40995.13250405624,54.5699,54.6729,54.5552,54.6067,40995.1325
2012-11-14 15:20:00,74.27,74.48,74.24,74.45,42725.79772850189,54.6067,54.7611,54.5847,54.7391,42725.7977
2012-11-14 15:30:00,74.46,74.46,74.33,74.4,62952.94753921039,54.7464,54.7464,54.6508,54.7023,62952.9475
2012-11-14 15:40:00,74.39,74.39,74.29,74.32,147539.21038399133,54.6949,54.6949,54.6214,54.6435,147539.2104
2012-11-14 15:50:00,74.32,74.32,74.09,74.18,131097.89075175772,54.6435,54.6435,54.4744,54.5405,131097.8908
2012-11-15 09:30:00,74.12,74.49,74.04,74.43,45429.96214169821,54.4964,54.7685,54.4376,54.7244,45429.9621
2012-11-15 09:40:00,74.43,74.57,74.01,74.02,26284.478096268253,54.7244,54.8273,54.4155,54.4229,26284.4781
2012-11-15 09:50:00,74.02,74.07,73.65,73.82,46944.29421308816,54.4229,54.4597,54.1509,54.2759,46944.2942
2012-11-15 10:00:00,73.78,74.28,73.7,74.15,46619.79448350459,54.2464,54.6141,54.1876,54.5185,46619.7945
2012-11-15 10:10:00,74.16,74.38,74.14,74.31,20767.98269334776,54.5258,54.6876,54.5111,54.6361,20767.9827
2012-11-15 10:20:00,74.28,74.28,74.0,74.04,10492.15792320173,54.6141,54.6141,54.4082,54.4376,10492.1579
2012-11-15 10:30:00,74.02,74.24,74.02,74.14,12979.989183342346,54.4229,54.5847,54.4229,54.5111,12979.9892
2012-11-15 10:40:00,74.11,74.14,73.92,73.95,16982.152514872905,54.4891,54.5111,54.3494,54.3714,16982.1525
2012-11-15 10:50:00,73.97,74.03,73.95,73.95,22823.14764737696,54.3861,54.4303,54.3714,54.3714,22823.1476
2012-11-15 11:00:00,73.95,74.02,73.95,73.98,25851.81179015684,54.3714,54.4229,54.3714,54.3935,25851.8118
2012-11-15 11:10:00,73.96,74.02,73.82,73.86,18280.15143320714,54.3788,54.4229,54.2759,54.3053,18280.1514
2012-11-15 11:20:00,73.86,73.88,73.76,73.82,32882.63926446728,54.3053,54.32,54.2317,54.2759,32882.6393
2012-11-15 11:30:00,73.79,73.87,73.79,73.85,18388.31800973499,54.2538,54.3126,54.2538,54.2979,18388.318
2012-11-15 11:40:00,73.87,73.88,73.51,73.57,33423.47214710654,54.3126,54.32,54.0479,54.092,33423.4721
2012-11-15 11:50:00,73.57,73.63,73.5,73.63,15143.320713899404,54.092,54.1362,54.0406,54.1362,15143.3207
2012-11-15 12:00:00,73.63,73.64,73.58,73.63,23796.646836127635,54.1362,54.1435,54.0994,54.1362,23796.6468
2012-11-15 12:10:00,73.61,73.63,73.55,73.58,27474.31043807464,54.1214,54.1362,54.0773,54.0994,27474.3104
2012-11-15 12:20:00,73.59,73.69,73.56,73.68,25310.978907517576,54.1067,54.1803,54.0847,54.1729,25310.9789
2012-11-15 12:30:00,73.68,73.77,73.56,73.75,15792.320173066522,54.1729,54.2391,54.0847,54.2244,15792.3202
2012-11-15 12:40:00,73.75,73.83,73.72,73.83,20443.4829637642,54.2244,54.2832,54.2023,54.2832,20443.483
2012-11-15 12:50:00,73.83,73.88,73.8,73.87,53542.45538128718,54.2832,54.32,54.2611,54.3126,53542.4554
2012-11-15 13:00:00,73.87,73.9,73.69,73.78,15900.486749594374,54.3126,54.3347,54.1803,54.2464,15900.4867
2012-11-15 13:10:00,73.78,73.88,73.74,73.75,12330.98972417523,54.2464,54.32,54.217,54.2244,12330.9897
2012-11-15 13:20:00,73.72,73.95,73.72,73.92,16657.652785289345,54.2023,54.3714,54.2023,54.3494,16657.6528
2012-11-15 13:30:00,73.95,74.01,73.87,73.99,13628.988642509465,54.3714,54.4155,54.3126,54.4008,13628.9886
2012-11-15 13:40:00,74.02,74.14,74.02,74.1,10167.658193618172,54.4229,54.5111,54.4229,54.4817,10167.6582
2012-11-15 13:50:00,74.12,74.32,74.1,74.13,16982.152514872905,54.4964,54.6435,54.4817,54.5038,16982.1525
2012-11-15 14:00:00,74.13,74.15,73.93,73.93,13737.155219037317,54.5038,54.5185,54.3567,54.3567,13737.1552
2012-11-15 14:10:00,73.93,74.04,73.87,73.89,20876.14926987561,54.3567,54.4376,54.3126,54.3273,20876.1493
2012-11-15 14:20:00,73.88,73.9,73.64,73.7,42509.46457544619,54.32,54.3347,54.1435,54.1876,42509.4646
2012-11-15 14:30:00,73.76,73.91,73.75,73.88,44348.29637641968,54.2317,54.342,54.2244,54.32,44348.2964
2012-11-15 14:40:00,73.89,73.98,73.82,73.82,9951.325040562466,54.3273,54.3935,54.2759,54.2759,9951.325
2012-11-15 14:50:00,73.85,73.98,73.84,73.88,8328.826392644673,54.2979,54.3935,54.2906,54.32,8328.8264
2012-11-15 15:00:00,73.89,73.89,73.67,73.76,34613.30448891292,54.3273,54.3273,54.1656,54.2317,34613.3045
2012-11-15 15:10:00,73.73,73.91,73.73,73.88,56462.95294753921,54.2097,54.342,54.2097,54.32,56462.9529
2012-11-15 15:20:00,73.87,73.91,73.8,73.82,38074.63493780421,54.3126,54.342,54.2611,54.2759,38074.6349
2012-11-15 15:30:00,73.83,73.89,73.76,73.87,97674.41860465116,54.2832,54.3273,54.2317,54.3126,97674.4186
2012-11-15 15:40:00,73.88,73.95,73.77,73.84,109031.90914007572,54.32,54.3714,54.2391,54.2906,109031.9091
2012-11-15 15:50:00,73.84,73.9,73.78,73.83,107950.24337479718,54.2906,54.3347,54.2464,54.2832,107950.2434
2012-11-16 09:30:00,73.9,74.22,73.76,74.14,160194.69983775014,54.3347,54.5699,54.2317,54.5111,160194.6998
2012-11-16 09:40:00,74.15,74.26,73.85,73.95,48025.959978366685,54.5185,54.5994,54.2979,54.3714,48025.96
2012-11-16 09:50:00,73.92,74.11,73.9,73.93,31043.80746349378,54.3494,54.4891,54.3347,54.3567,31043.8075
2012-11-16 10:00:00,73.93,74.01,73.55,73.72,50946.45754461871,54.3567,54.4155,54.0773,54.2023,50946.4575
2012-11-16 10:10:00,73.72,73.93,73.65,73.87,88804.75932936723,54.2023,54.3567,54.1509,54.3126,88804.7593
2012-11-16 10:20:00,73.9,73.97,73.84,73.92,34288.80475932937,54.3347,54.3861,54.2906,54.3494,34288.8048
2012-11-16 10:30:00,73.93,73.99,73.72,73.85,56354.78637101135,54.3567,54.4008,54.2023,54.2979,56354.7864
2012-11-16 10:40:00,73.84,73.84,73.68,73.73,30719.30773391022,54.2906,54.2906,54.1729,54.2097,30719.3077
2012-11-16 10:50:00,73.74,73.76,73.63,73.68,67495.9437533802,54.217,54.2317,54.1362,54.1729,67495.9438
2012-11-16 11:00:00,73.63,73.63,73.42,73.43,57652.78528934559,54.1362,54.1362,53.9818,53.9891,57652.7853
2012-11-16 11:10:00,73.43,73.46,73.31,73.31,44672.79610600325,53.9891,54.0112,53.9009,53.9009,44672.7961
2012-11-16 11:20:00,73.31,73.53,73.31,73.49,71822.60681449431,53.9009,54.0626,53.9009,54.0332,71822.6068
2012-11-16 11:30:00,73.49,73.66,73.48,73.66,44131.96322336398,54.0332,54.1582,54.0259,54.1582,44131.9632
2012-11-16 11:40:00,73.65,73.94,73.43,73.73,91941.59004867496,54.1509,54.3641,53.9891,54.2097,91941.59
2012-11-16 11:50:00,73.74,74.02,73.73,73.78,71281.77393185506,54.217,54.4229,54.2097,54.2464,71281.7739
2012-11-16 12:00:00,73.79,73.94,73.78,73.88,66955.11087074094,54.2538,54.3641,54.2464,54.32,66955.1109
2012-11-16 12:10:00,73.89,74.01,73.84,73.91,24012.979989183343,54.3273,54.4155,54.2906,54.342,24012.98
2012-11-16 12:20:00,73.9,73.96,73.75,73.9,37533.80205516495,54.3347,54.3788,54.2244,54.3347,37533.8021
2012-11-16 12:30:00,73.92,74.12,73.91,74.07,24229.313142239047,54.3494,54.4964,54.342,54.4597,24229.3131
2012-11-16 12:40:00,74.09,74.12,73.97,74.03,21416.98215251488,54.4744,54.4964,54.3861,54.4303,21416.9822
2012-11-16 12:50:00,74.06,74.06,73.91,73.91,28339.64305029745,54.4523,54.4523,54.342,54.342,28339.6431
2012-11-16 13:00:00,73.89,74.03,73.88,74.03,20227.14981070849,54.3273,54.4303,54.32,54.4303,20227.1498
2012-11-16 13:10:00,74.01,74.02,73.9,73.93,19469.98377501352,54.4155,54.4229,54.3347,54.3567,19469.9838
2012-11-16 13:20:00,73.93,73.96,73.86,73.86,25851.81179015684,54.3567,54.3788,54.3053,54.3053,25851.8118
2012-11-16 13:30:00,73.86,73.89,73.7,73.7,22498.6479177934,54.3053,54.3273,54.1876,54.1876,22498.6479
2012-11-16 13:40:00,73.73,73.87,73.73,73.78,21849.648458626285,54.2097,54.3126,54.2097,54.2464,21849.6485
2012-11-16 13:50:00,73.78,73.92,73.77,73.9,13628.988642509465,54.2464,54.3494,54.2391,54.3347,13628.9886
2012-11-16 14:00:00,73.88,73.93,73.84,73.87,16873.98593834505,54.32,54.3567,54.2906,54.3126,16873.9859
2012-11-16 14:10:00,73.89,73.9,73.74,73.79,22065.98161168199,54.3273,54.3347,54.217,54.2538,22065.9816
2012-11-16 14:20:00,73.8,73.81,73.65,73.76,24770.14602487831,54.2611,54.2685,54.1509,54.2317,24770.146
2012-11-16 14:30:00,73.76,73.78,73.65,73.77,30286.641427798808,54.2317,54.2464,54.1509,54.2391,30286.6414
2012-11-16 14:40:00,73.78,73.84,73.75,73.82,18171.98485667929,54.2464,54.2906,54.2244,54.2759,18171.9849
2012-11-16 14:50:00,73.83,73.98,73.79,73.91,41535.96538669551,54.2832,54.3935,54.2538,54.342,41535.9654
2012-11-16 15:00:00,73.91,73.92,73.84,73.92,24337.4797187669,54.342,54.3494,54.2906,54.3494,24337.4797
2012-11-16 15:10:00,73.91,73.97,73.84,73.92,27582.47701460249,54.342,54.3861,54.2906,54.3494,27582.477
2012-11-16 15:20:00,73.92,74.0,73.91,73.94,26933.47755543537,54.3494,54.4082,54.342,54.3641,26933.4776
2012-11-16 15:30:00,73.95,74.04,73.92,74.02,62520.28123309897,54.3714,54.4376,54.3494,54.4229,62520.2812
2012-11-16 15:40:00,74.02,74.07,73.92,73.97,74526.77122769064,54.4229,54.4597,54.3494,54.3861,74526.7712
2012-11-16 15:50:00,73.95,73.98,73.9,73.95,109140.07571660356,54.3714,54.3935,54.3347,54.3714,109140.0757
2012-11-19 09:30:00,74.49,74.82,74.42,74.6,69334.7755543537,54.7685,55.0111,54.717,54.8493,69334.7756
2012-11-19 09:40:00,74.62,74.81,74.57,74.66,68144.94321254732,54.864,55.0037,54.8273,54.8935,68144.9432
2012-11-19 09:50:00,74.67,74.74,74.65,74.69,77014.60248783126,54.9008,54.9523,54.8861,54.9155,77014.6025
2012-11-19 10:00:00,74.68,74.72,74.52,74.52,79826.93347755543,54.9082,54.9376,54.7905,54.7905,79826.9335
2012-11-19 10:10:00,74.52,74.62,74.52,74.6,49323.95889670092,54.7905,54.864,54.7905,54.8493,49323.9589
2012-11-19 10:20:00,74.6,74.69,74.59,74.61,45213.62898864251,54.8493,54.9155,54.842,54.8567,45213.629
2012-11-19 10:30:00,74.61,74.76,74.59,74.72,50730.12439156301,54.8567,54.967,54.842,54.9376,50730.1244
2012-11-19 10:40:00,74.71,74.82,74.71,74.76,26392.644672796105,54.9302,55.0111,54.9302,54.967,26392.6447
2012-11-19 10:50:00,74.77,74.77,74.63,74.65,24986.47917793402,54.9743,54.9743,54.8714,54.8861,24986.4792
2012-11-19 11:00:00,74.63,74.66,74.51,74.52,48566.792861005946,54.8714,54.8935,54.7832,54.7905,48566.7929
2012-11-19 11:10:00,74.52,74.65,74.52,74.62,35045.97079502434,54.7905,54.8861,54.7905,54.864,35045.9708
2012-11-19 11:20:00,74.62,74.72,74.55,74.72,44780.9626825311,54.864,54.9376,54.8126,54.9376,44780.9627
2012-11-19 11:30:00,74.73,74.73,74.63,74.65,23255.81395348837,54.9449,54.9449,54.8714,54.8861,23255.814
2012-11-19 11:40:00,74.63,74.68,74.52,74.52,22282.314764737694,54.8714,54.9082,54.7905,54.7905,22282.3148
2012-11-19 11:50:00,74.53,74.55,74.4,74.4,31151.974040021632,54.7979,54.8126,54.7023,54.7023,31151.974
2012-11-19 12:00:00,74.41,74.5,74.39,74.47,29096.809085992427,54.7096,54.7758,54.6949,54.7538,29096.8091
2012-11-19 12:10:00,74.46,74.51,74.39,74.41,25310.978907517576,54.7464,54.7832,54.6949,54.7096,25310.9789
2012-11-19 12:20:00,74.42,74.49,74.39,74.44,30070.308274743104,54.717,54.7685,54.6949,54.7317,30070.3083
2012-11-19 12:30:00,74.43,74.45,74.39,74.39,31476.4737696052,54.7244,54.7391,54.6949,54.6949,31476.4738
2012-11-19 12:40:00,74.39,74.4,74.33,74.34,33207.13899405084,54.6949,54.7023,54.6508,54.6582,33207.139
2012-11-19 12:50:00,74.34,74.35,74.31,74.33,25959.97836668469,54.6582,54.6655,54.6361,54.6508,25959.9784
2012-11-19 13:00:00,74.33,74.48,74.32,74.44,36343.96971335857,54.6508,54.7611,54.6435,54.7317,36343.9697
2012-11-19 13:10:00,74.45,74.49,74.45,74.46,20876.14926987561,54.7391,54.7685,54.7391,54.7464,20876.1493
2012-11-19 13:20:00,74.46,74.46,74.39,74.4,24121.146565711195,54.7464,54.7464,54.6949,54.7023,24121.1466
2012-11-19 13:30:00,74.39,74.39,74.3,74.31,32774.47268793943,54.6949,54.6949,54.6288,54.6361,32774.4727
2012-11-19 13:40:00,74.29,74.29,74.22,74.22,28339.64305029745,54.6214,54.6214,54.5699,54.5699,28339.6431
2012-11-19 13:50:00,74.22,74.36,74.22,74.35,30394.808004326664,54.5699,54.6729,54.5699,54.6655,30394.808
2012-11-19 14:00:00,74.35,74.39,74.35,74.39,31692.806922660897,54.6655,54.6949,54.6655,54.6949,31692.8069
2012-11-19 14:10:00,74.39,74.51,74.39,74.51,37209.3023255814,54.6949,54.7832,54.6949,54.7832,37209.3023
2012-11-19 14:20:00,74.5,74.54,74.49,74.52,41319.6322336398,54.7758,54.8052,54.7685,54.7905,41319.6322
2012-11-19 14:30:00,74.51,74.54,74.5,74.52,35694.97025419145,54.7832,54.8052,54.7758,54.7905,35694.9703
2012-11-19 14:40:00,74.51,74.63,74.48,74.61,39805.30016224986,54.7832,54.8714,54.7611,54.8567,39805.3002
2012-11-19 14:50:00,74.6,74.73,74.59,74.73,47052.46078961601,54.8493,54.9449,54.842,54.9449,47052.4608
2012-11-19 15:00:00,74.72,74.76,74.67,74.69,44131.96322336398,54.9376,54.967,54.9008,54.9155,44131.9632
2012-11-19 15:10:00,74.69,74.79,74.68,74.74,42833.96430502975,54.9155,54.989,54.9082,54.9523,42833.9643
2012-11-19 15:20:00,74.75,74.79,74.73,74.73,53866.95511087074,54.9596,54.989,54.9449,54.9449,53866.9551
2012-11-19 15:30:00,74.73,74.73,74.64,74.64,60032.44997295836,54.9449,54.9449,54.8788,54.8788,60032.45
2012-11-19 15:40:00,74.64,74.64,74.52,74.58,75608.43699296917,54.8788,54.8788,54.7905,54.8346,75608.437
2012-11-19 15:50:00,74.58,74.76,74.57,74.76,111627.90697674418,54.8346,54.967,54.8273,54.967,111627.907
2012-11-20 09:30:00,74.51,75.01,74.51,74.87,50730.12439156301,54.7832,55.1508,54.7832,55.0479,50730.1244
2012-11-20 09:40:00,74.84,74.87,74.63,74.87,32341.806381828013,55.0258,55.0479,54.8714,55.0479,32341.8064
2012-11-20 09:50:00,74.87,75.16,74.83,75.15,36776.63601946998,55.0479,55.2611,55.0184,55.2537,36776.636
2012-11-20 10:00:00,75.13,75.2,74.97,75.0,31909.1400757166,55.239,55.2905,55.1214,55.1434,31909.1401
2012-11-20 10:10:00,75.02,75.26,75.02,75.25,11573.82368848026,55.1581,55.3346,55.1581,55.3273,11573.8237
2012-11-20 10:20:00,75.25,75.32,75.1,75.11,20659.8161168199,55.3273,55.3787,55.217,55.2243,20659.8161
2012-11-20 10:30:00,75.08,75.21,75.04,75.17,17090.319091400757,55.2023,55.2978,55.1729,55.2684,17090.3191
2012-11-20 10:40:00,75.18,75.19,75.09,75.14,7896.160086533261,55.2758,55.2831,55.2096,55.2464,7896.1601
2012-11-20 10:50:00,75.17,75.18,75.1,75.12,15035.154137371552,55.2684,55.2758,55.217,55.2317,15035.1541
2012-11-20 11:00:00,75.08,75.11,75.02,75.11,9951.325040562466,55.2023,55.2243,55.1581,55.2243,9951.325
2012-11-20 11:10:00,75.12,75.31,75.09,75.19,50838.290968090856,55.2317,55.3714,55.2096,55.2831,50838.291
2012-11-20 11:20:00,75.18,75.26,75.15,75.22,8977.82585181179,55.2758,55.3346,55.2537,55.3052,8977.8259
2012-11-20 11:30:00,75.25,75.31,75.25,75.25,11465.657111952409,55.3273,55.3714,55.3273,55.3273,11465.6571
2012-11-20 11:40:00,75.25,75.31,75.22,75.3,12114.656571119524,55.3273,55.3714,55.3052,55.364,12114.6566
2012-11-20 11:50:00,75.29,75.47,75.29,75.38,9518.658734451054,55.3567,55.489,55.3567,55.4228,9518.6587
2012-11-20 12:00:00,75.38,75.43,75.31,75.35,11465.657111952409,55.4228,55.4596,55.3714,55.4008,11465.6571
2012-11-20 12:10:00,75.37,75.38,75.26,75.29,9951.325040562466,55.4155,55.4228,55.3346,55.3567,9951.325
2012-11-20 12:20:00,75.29,75.36,75.22,75.27,12330.98972417523,55.3567,55.4081,55.3052,55.342,12330.9897
2012-11-20 12:30:00,75.28,75.31,75.23,75.24,14710.654407787992,55.3493,55.3714,55.3125,55.3199,14710.6544
2012-11-20 12:40:00,75.24,75.28,75.2,75.25,6922.660897782585,55.3199,55.3493,55.2905,55.3273,6922.6609
2012-11-20 12:50:00,75.27,75.37,75.26,75.31,14061.654948620877,55.342,55.4155,55.3346,55.3714,14061.6549
2012-11-20 13:00:00,75.32,75.36,75.12,75.12,12439.156300703082,55.3787,55.4081,55.2317,55.2317,12439.1563
2012-11-20 13:10:00,75.1,75.1,74.85,75.1,26825.31097890752,55.217,55.217,55.0332,55.217,26825.311
2012-11-20 13:20:00,75.1,75.17,74.89,74.9,37533.80205516495,55.217,55.2684,55.0626,55.0699,37533.8021
2012-11-20 13:30:00,74.88,75.1,74.87,75.08,25202.812330989724,55.0552,55.217,55.0479,55.2023,25202.8123
2012-11-20 13:40:00,75.07,75.14,75.07,75.12,21200.648999459165,55.1949,55.2464,55.1949,55.2317,21200.649
2012-11-20 13:50:00,75.12,75.12,75.0,75.07,17739.318550567874,55.2317,55.2317,55.1434,55.1949,17739.3186
2012-11-20 14:00:00,75.06,75.06,75.0,75.05,4434.8296376419685,55.1876,55.1876,55.1434,55.1802,4434.8296
2012-11-20 14:10:00,75.05,75.16,75.03,75.1,8436.992969172525,55.1802,55.2611,55.1655,55.217,8436.993
2012-11-20 14:20:00,75.08,75.26,75.08,75.23,10600.324499729582,55.2023,55.3346,55.2023,55.3125,10600.3245
2012-11-20 14:30:00,75.22,75.22,75.09,75.12,11141.157382368849,55.3052,55.3052,55.2096,55.2317,11141.1574
2012-11-20 14:40:00,75.11,75.25,75.11,75.18,15251.487290427258,55.2243,55.3273,55.2243,55.2758,15251.4873
2012-11-20 14:50:00,75.19,75.25,75.17,75.23,10924.824229313142,55.2831,55.3273,55.2684,55.3125,10924.8242
2012-11-20 15:00:00,75.24,75.32,75.19,75.32,12655.489453758788,55.3199,55.3787,55.2831,55.3787,12655.4895
2012-11-20 15:10:00,75.33,75.34,75.27,75.34,49756.62520281233,55.3861,55.3934,55.342,55.3934,49756.6252
2012-11-20 15:20:00,75.35,75.39,75.33,75.37,37641.968631692806,55.4008,55.4302,55.3861,55.4155,37641.9686
2012-11-20 15:30:00,75.37,75.43,75.37,75.38,27041.64413196322,55.4155,55.4596,55.4155,55.4228,27041.6441
2012-11-20 15:40:00,75.37,75.45,75.35,75.38,24012.979989183343,55.4155,55.4743,55.4008,55.4228,24012.98
2012-11-20 15:50:00,75.39,75.46,75.34,75.46,49972.95835586804,55.4302,55.4817,55.3934,55.4817,49972.9584
2012-11-21 09:30:00,75.86,75.9,75.48,75.53,50081.12493239589,55.7758,55.8052,55.4964,55.5331,50081.1249
2012-11-21 09:40:00,75.52,75.82,75.47,75.61,39372.633856138455,55.5258,55.7463,55.489,55.5919,39372.6339
2012-11-21 09:50:00,75.61,75.8,75.51,75.8,24229.313142239047,55.5919,55.7316,55.5184,55.7316,24229.3131
2012-11-21 10:00:00,75.82,75.84,75.66,75.74,46187.128177393184,55.7463,55.761,55.6287,55.6875,46187.1282
2012-11-21 10:10:00,75.74,75.81,75.69,75.78,39588.96700919416,55.6875,55.739,55.6508,55.7169,39588.967
2012-11-21 10:20:00,75.79,75.89,75.76,75.88,16873.98593834505,55.7243,55.7978,55.7022,55.7905,16873.9859
2012-11-21 10:30:00,75.88,75.9,75.73,75.75,12222.823147647376,55.7905,55.8052,55.6802,55.6949,12222.8231
2012-11-21 10:40:00,75.72,75.74,75.62,75.62,17631.15197404002,55.6728,55.6875,55.5993,55.5993,17631.152
2012-11-21 10:50:00,75.63,75.74,75.61,75.66,13196.322336398052,55.6066,55.6875,55.5919,55.6287,13196.3223
2012-11-21 11:00:00,75.69,75.7,75.61,75.68,11357.490535424551,55.6508,55.6581,55.5919,55.6434,11357.4905
2012-11-21 11:10:00,75.69,75.7,75.63,75.66,5840.995132504056,55.6508,55.6581,55.6066,55.6287,5840.9951
2012-11-21 11:20:00,75.67,75.69,75.61,75.68,7247.160627366144,55.6361,55.6508,55.5919,55.6434,7247.1606
2012-11-21 11:30:00,75.69,75.7,75.62,75.66,15035.154137371552,55.6508,55.6581,55.5993,55.6287,15035.1541
2012-11-21 11:40:00,75.66,75.72,75.65,75.67,15900.486749594374,55.6287,55.6728,55.6214,55.6361,15900.4867
2012-11-21 11:50:00,75.68,75.7,75.65,75.69,10167.658193618172,55.6434,55.6581,55.6214,55.6508,10167.6582
2012-11-21 12:00:00,75.69,75.71,75.65,75.66,10275.824770146024,55.6508,55.6655,55.6214,55.6287,10275.8248
2012-11-21 12:10:00,75.67,75.73,75.67,75.72,4651.162790697675,55.6361,55.6802,55.6361,55.6728,4651.1628
2012-11-21 12:20:00,75.72,75.77,75.71,75.73,9302.32558139535,55.6728,55.7096,55.6655,55.6802,9302.3256
2012-11-21 12:30:00,75.73,75.73,75.69,75.69,8220.65981611682,55.6802,55.6802,55.6508,55.6508,8220.6598
2012-11-21 12:40:00,75.69,75.73,75.68,75.72,19361.817198485667,55.6508,55.6802,55.6434,55.6728,19361.8172
2012-11-21 12:50:00,75.72,75.74,75.7,75.74,16333.153055705789,55.6728,55.6875,55.6581,55.6875,16333.1531
2012-11-21 13:00:00,75.72,75.74,75.7,75.73,8761.492698756085,55.6728,55.6875,55.6581,55.6802,8761.4927
2012-11-21 13:10:00,75.72,75.74,75.7,75.72,12979.989183342346,55.6728,55.6875,55.6581,55.6728,12979.9892
2012-11-21 13:20:00,75.73,75.75,75.71,75.74,12871.822606814494,55.6802,55.6949,55.6655,55.6875,12871.8226
2012-11-21 13:30:00,75.74,75.79,75.71,75.79,21092.48242293132,55.6875,55.7243,55.6655,55.7243,21092.4824
2012-11-21 13:40:00,75.79,75.8,75.76,75.77,15143.320713899404,55.7243,55.7316,55.7022,55.7096,15143.3207
2012-11-21 13:50:00,75.78,75.79,75.76,75.78,7463.49378042185,55.7169,55.7243,55.7022,55.7169,7463.4938
2012-11-21 14:00:00,75.79,75.79,75.72,75.74,14710.654407787992,55.7243,55.7243,55.6728,55.6875,14710.6544
2012-11-21 14:10:00,75.74,75.75,75.72,75.74,16873.98593834505,55.6875,55.6949,55.6728,55.6875,16873.9859
2012-11-21 14:20:00,75.73,75.77,75.71,75.75,9518.658734451054,55.6802,55.7096,55.6655,55.6949,9518.6587
2012-11-21 14:30:00,75.76,75.79,75.75,75.76,16873.98593834505,55.7022,55.7243,55.6949,55.7022,16873.9859
2012-11-21 14:40:00,75.74,75.77,75.74,75.76,13088.1557598702,55.6875,55.7096,55.6875,55.7022,13088.1558
2012-11-21 14:50:00,75.76,75.78,75.73,75.75,15035.154137371552,55.7022,55.7169,55.6802,55.6949,15035.1541
2012-11-21 15:00:00,75.75,75.78,75.74,75.78,12439.156300703082,55.6949,55.7169,55.6875,55.7169,12439.1563
2012-11-21 15:10:00,75.77,75.77,75.72,75.77,11249.3239588967,55.7096,55.7096,55.6728,55.7096,11249.324
2012-11-21 15:20:00,75.76,75.77,75.64,75.7,13845.32179556517,55.7022,55.7096,55.614,55.6581,13845.3218
2012-11-21 15:30:00,75.7,75.73,75.66,75.69,79718.76690102759,55.6581,55.6802,55.6287,55.6508,79718.7669
2012-11-21 15:40:00,75.68,75.76,75.65,75.7,44780.9626825311,55.6434,55.7022,55.6214,55.6581,44780.9627
2012-11-21 15:50:00,75.71,75.76,75.65,75.74,52893.45592212006,55.6655,55.7022,55.6214,55.6875,52893.4559
2012-11-23 09:30:00,76.13,76.27,75.98,76.17,18063.81828015144,55.9743,56.0772,55.864,56.0037,18063.8183
2012-11-23 09:40:00,76.17,76.24,76.11,76.17,10816.657652785289,56.0037,56.0551,55.9596,56.0037,10816.6577
2012-11-23 09:50:00,76.22,76.4,76.2,76.36,11141.157382368849,56.0404,56.1728,56.0257,56.1434,11141.1574
2012-11-23 10:00:00,76.36,76.54,76.34,76.44,29637.64196863169,56.1434,56.2757,56.1287,56.2022,29637.642
2012-11-23 10:10:00,76.4,76.63,76.4,76.63,20659.8161168199,56.1728,56.3419,56.1728,56.3419,20659.8161
2012-11-23 10:20:00,76.63,76.68,76.58,76.58,18280.15143320714,56.3419,56.3787,56.3051,56.3051,18280.1514
2012-11-23 10:30:00,76.59,76.62,76.49,76.51,9843.158464034614,56.3125,56.3345,56.239,56.2537,9843.1585
2012-11-23 10:40:00,76.48,76.48,76.33,76.33,7787.993510005408,56.2316,56.2316,56.1213,56.1213,7787.9935
2012-11-23 10:50:00,76.35,76.45,76.35,76.45,11249.3239588967,56.136,56.2095,56.136,56.2095,11249.324
2012-11-23 11:00:00,76.45,76.52,76.45,76.47,7896.160086533261,56.2095,56.261,56.2095,56.2243,7896.1601
2012-11-23 11:10:00,76.5,76.53,76.44,76.44,15792.320173066522,56.2463,56.2684,56.2022,56.2022,15792.3202
2012-11-23 11:20:00,76.45,76.46,76.35,76.35,8112.493239588966,56.2095,56.2169,56.136,56.136,8112.4932
2012-11-23 11:30:00,76.35,76.4,76.3,76.38,12871.822606814494,56.136,56.1728,56.0993,56.1581,12871.8226
2012-11-23 11:40:00,76.38,76.44,76.38,76.41,11141.157382368849,56.1581,56.2022,56.1581,56.1801,11141.1574
2012-11-23 11:50:00,76.41,76.42,76.35,76.39,12979.989183342346,56.1801,56.1875,56.136,56.1654,12979.9892
2012-11-23 12:00:00,76.39,76.43,76.32,76.41,16224.986479177933,56.1654,56.1948,56.114,56.1801,16224.9865
2012-11-23 12:10:00,76.39,76.48,76.34,76.44,36019.469983775016,56.1654,56.2316,56.1287,56.2022,36019.47
2012-11-23 12:20:00,76.44,76.58,76.41,76.56,12547.322877230936,56.2022,56.3051,56.1801,56.2904,12547.3229
2012-11-23 12:30:00,76.56,76.69,76.53,76.68,15251.487290427258,56.2904,56.386,56.2684,56.3787,15251.4873
2012-11-23 12:40:00,76.68,76.69,76.59,76.62,17955.65170362358,56.3787,56.386,56.3125,56.3345,17955.6517
2012-11-23 12:50:00,76.62,76.8,76.6,76.77,44023.79664683613,56.3345,56.4669,56.3198,56.4448,44023.7966
2012-11-26 09:30:00,76.48,76.75,76.47,76.71,26608.977825851813,56.2316,56.4301,56.2243,56.4007,26608.9778
2012-11-26 09:40:00,76.75,76.86,76.72,76.79,28339.64305029745,56.4301,56.511,56.4081,56.4595,28339.6431
2012-11-26 09:50:00,76.77,76.84,76.69,76.84,32666.306111411574,56.4448,56.4963,56.386,56.4963,32666.3061
2012-11-26 10:00:00,76.84,76.94,76.71,76.79,48025.959978366685,56.4963,56.5698,56.4007,56.4595,48025.96
2012-11-26 10:10:00,76.78,76.81,76.65,76.71,17631.15197404002,56.4522,56.4742,56.3566,56.4007,17631.152
2012-11-26 10:20:00,76.72,76.73,76.56,76.57,17739.318550567874,56.4081,56.4154,56.2904,56.2978,17739.3186
2012-11-26 10:30:00,76.59,76.62,76.54,76.55,16873.98593834505,56.3125,56.3345,56.2757,56.2831,16873.9859
2012-11-26 10:40:00,76.55,76.71,76.55,76.7,20443.4829637642,56.2831,56.4007,56.2831,56.3934,20443.483
2012-11-26 10:50:00,76.71,76.73,76.59,76.61,16116.81990265008,56.4007,56.4154,56.3125,56.3272,16116.8199
2012-11-26 11:00:00,76.59,76.6,76.5,76.5,22823.14764737696,56.3125,56.3198,56.2463,56.2463,22823.1476
2012-11-26 11:10:00,76.5,76.5,76.44,76.48,32125.47322877231,56.2463,56.2463,56.2022,56.2316,32125.4732
2012-11-26 11:20:00,76.5,76.67,76.47,76.65,26608.977825851813,56.2463,56.3713,56.2243,56.3566,26608.9778
2012-11-26 11:30:00,76.64,76.66,76.61,76.63,22174.14818820984,56.3492,56.3639,56.3272,56.3419,22174.1482
2012-11-26 11:40:00,76.65,76.68,76.62,76.67,12222.823147647376,56.3566,56.3787,56.3345,56.3713,12222.8231
2012-11-26 11:50:00,76.68,76.7,76.62,76.65,23147.64737696052,56.3787,56.3934,56.3345,56.3566,23147.6474
2012-11-26 12:00:00,76.65,76.66,76.61,76.62,12114.656571119524,56.3566,56.3639,56.3272,56.3345,12114.6566
2012-11-26 12:10:00,76.61,76.67,76.54,76.67,90210.92482422933,56.3272,56.3713,56.2757,56.3713,90210.9248
2012-11-26 12:20:00,76.67,76.69,76.65,76.66,18388.31800973499,56.3713,56.386,56.3566,56.3639,18388.318
2012-11-26 12:30:00,76.65,76.65,76.56,76.61,17414.818820984314,56.3566,56.3566,56.2904,56.3272,17414.8188
2012-11-26 12:40:00,76.61,76.65,76.56,76.63,12439.156300703082,56.3272,56.3566,56.2904,56.3419,12439.1563
2012-11-26 12:50:00,76.64,76.64,76.59,76.63,13304.488912925906,56.3492,56.3492,56.3125,56.3419,13304.4889
2012-11-26 13:00:00,76.62,76.66,76.59,76.65,14926.9875608437,56.3345,56.3639,56.3125,56.3566,14926.9876
2012-11-26 13:10:00,76.65,76.67,76.59,76.63,15359.65386695511,56.3566,56.3713,56.3125,56.3419,15359.6539
2012-11-26 13:20:00,76.66,76.67,76.61,76.62,9626.825310978908,56.3639,56.3713,56.3272,56.3345,9626.8253
2012-11-26 13:30:00,76.61,76.64,76.6,76.6,6273.661438615468,56.3272,56.3492,56.3198,56.3198,6273.6614
2012-11-26 13:40:00,76.62,76.62,76.59,76.62,17198.48566792861,56.3345,56.3345,56.3125,56.3345,17198.4857
2012-11-26 13:50:00,76.61,76.68,76.59,76.68,18820.984315846403,56.3272,56.3787,56.3125,56.3787,18820.9843
2012-11-26 14:00:00,76.67,76.67,76.61,76.65,11573.82368848026,56.3713,56.3713,56.3272,56.3566,11573.8237
2012-11-26 14:10:00,76.65,76.67,76.6,76.62,7355.327203893997,56.3566,56.3713,56.3198,56.3345,7355.3272
2012-11-26 14:20:00,76.62,76.67,76.6,76.63,11357.490535424551,56.3345,56.3713,56.3198,56.3419,11357.4905
2012-11-26 14:30:00,76.62,76.68,76.62,76.65,8328.826392644673,56.3345,56.3787,56.3345,56.3566,8328.8264
2012-11-26 14:40:00,76.68,76.75,76.67,76.74,10708.491076257436,56.3787,56.4301,56.3713,56.4228,10708.4911
2012-11-26 14:50:00,76.74,76.84,76.74,76.8,8328.826392644673,56.4228,56.4963,56.4228,56.4669,8328.8264
2012-11-26 15:00:00,76.78,76.78,76.71,76.72,14386.154678204435,56.4522,56.4522,56.4007,56.4081,14386.1547
2012-11-26 15:10:00,76.72,76.76,76.71,76.76,13628.988642509465,56.4081,56.4375,56.4007,56.4375,13628.9886
2012-11-26 15:20:00,76.75,76.82,76.75,76.81,18063.81828015144,56.4301,56.4816,56.4301,56.4742,18063.8183
2012-11-26 15:30:00,76.79,76.79,76.72,76.74,17198.48566792861,56.4595,56.4595,56.4081,56.4228,17198.4857
2012-11-26 15:40:00,76.74,76.95,76.74,76.94,54732.28772309356,56.4228,56.5772,56.4228,56.5698,54732.2877
2012-11-26 15:50:00,76.92,77.04,76.86,77.03,131314.2239048134,56.5551,56.6433,56.511,56.636,131314.2239
2012-11-27 09:30:00,77.0,77.05,76.5,76.54,40237.96646836127,56.6139,56.6507,56.2463,56.2757,40237.9665
2012-11-27 09:40:00,76.53,76.68,76.53,76.68,56138.45321795565,56.2684,56.3787,56.2684,56.3787,56138.4532
2012-11-27 09:50:00,76.62,76.72,76.59,76.64,30827.474310438072,56.3345,56.4081,56.3125,56.3492,30827.4743
2012-11-27 10:00:00,76.66,76.73,76.59,76.59,39480.80043266631,56.3639,56.4154,56.3125,56.3125,39480.8004
2012-11-27 10:10:00,76.59,76.6,76.54,76.55,50838.290968090856,56.3125,56.3198,56.2757,56.2831,50838.291
2012-11-27 10:20:00,76.55,76.61,76.48,76.57,18712.81773931855,56.2831,56.3272,56.2316,56.2978,18712.8177
2012-11-27 10:30:00,76.54,76.57,76.45,76.5,16116.81990265008,56.2757,56.2978,56.2095,56.2463,16116.8199
2012-11-27 10:40:00,76.5,76.62,76.47,76.58,20659.8161168199,56.2463,56.3345,56.2243,56.3051,20659.8161
2012-11-27 10:50:00,76.56,76.58,76.49,76.49,54299.62141698216,56.2904,56.3051,56.239,56.239,54299.6214
2012-11-27 11:00:00,76.51,76.53,76.44,76.51,46727.961060032445,56.2537,56.2684,56.2022,56.2537,46727.9611
2012-11-27 11:10:00,76.51,76.72,76.48,76.71,65440.778799351,56.2537,56.4081,56.2316,56.4007,65440.7788
2012-11-27 11:20:00,76.71,76.74,76.68,76.72,48783.12601406165,56.4007,56.4228,56.3787,56.4081,48783.126
2012-11-27 11:30:00,76.72,76.85,76.68,76.84,77663.60194699837,56.4081,56.5036,56.3787,56.4963,77663.6019
2012-11-27 11:40:00,76.83,76.85,76.71,76.83,54948.62087614927,56.4889,56.5036,56.4007,56.4889,54948.6209
2012-11-27 11:50:00,76.84,77.04,76.83,76.94,21525.148729042725,56.4963,56.6433,56.4889,56.5698,21525.1487
2012-11-27 12:00:00,76.96,77.05,76.9,76.95,24661.97944835046,56.5845,56.6507,56.5404,56.5772,24661.9794
2012-11-27 12:10:00,76.98,77.04,76.96,77.02,16765.819361817197,56.5992,56.6433,56.5845,56.6286,16765.8194
2012-11-27 12:20:00,77.02,77.04,76.9,76.94,22823.14764737696,56.6286,56.6433,56.5404,56.5698,22823.1476
2012-11-27 12:30:00,76.91,76.95,76.85,76.93,7463.49378042185,56.5478,56.5772,56.5036,56.5625,7463.4938
2012-11-27 12:40:00,76.96,77.03,76.95,76.96,12979.989183342346,56.5845,56.636,56.5772,56.5845,12979.9892
2012-11-27 12:50:00,76.98,77.0,76.92,76.98,9518.658734451054,56.5992,56.6139,56.5551,56.5992,9518.6587
2012-11-27 13:00:00,76.98,76.98,76.92,76.93,11681.990265008111,56.5992,56.5992,56.5551,56.5625,11681.9903
2012-11-27 13:10:00,76.93,76.99,76.91,76.99,8220.65981611682,56.5625,56.6066,56.5478,56.6066,8220.6598
2012-11-27 13:20:00,76.96,76.97,76.86,76.92,19902.65008112493,56.5845,56.5919,56.511,56.5551,19902.6501
2012-11-27 13:30:00,76.9,76.98,76.9,76.91,16224.986479177933,56.5404,56.5992,56.5404,56.5478,16224.9865
2012-11-27 13:40:00,76.88,76.94,76.85,76.87,18171.98485667929,56.5257,56.5698,56.5036,56.5184,18171.9849
2012-11-27 13:50:00,76.88,76.91,76.83,76.86,14926.9875608437,56.5257,56.5478,56.4889,56.511,14926.9876
2012-11-27 14:00:00,76.84,76.9,76.8,76.87,22174.14818820984,56.4963,56.5404,56.4669,56.5184,22174.1482
2012-11-27 14:10:00,76.87,76.96,76.86,76.95,8328.826392644673,56.5184,56.5845,56.511,56.5772,8328.8264
2012-11-27 14:20:00,76.98,76.98,76.68,76.7,27906.97674418605,56.5992,56.5992,56.3787,56.3934,27906.9767
2012-11-27 14:30:00,76.68,76.73,76.65,76.7,33639.80530016225,56.3787,56.4154,56.3566,56.3934,33639.8053
2012-11-27 14:40:00,76.69,76.72,76.65,76.71,35803.136830719304,56.386,56.4081,56.3566,56.4007,35803.1368
2012-11-27 14:50:00,76.73,76.84,76.67,76.8,23363.980530016222,56.4154,56.4963,56.3713,56.4669,23363.9805
2012-11-27 15:00:00,76.8,76.85,76.72,76.79,23363.980530016222,56.4669,56.5036,56.4081,56.4595,23363.9805
2012-11-27 15:10:00,76.8,76.84,76.72,76.8,32774.47268793943,56.4669,56.4963,56.4081,56.4669,32774.4727
2012-11-27 15:20:00,76.81,76.91,76.8,76.88,31800.97349918875,56.4742,56.5478,56.4669,56.5257,31800.9735
2012-11-27 15:30:00,76.89,76.9,76.73,76.73,49756.62520281233,56.5331,56.5404,56.4154,56.4154,49756.6252
2012-11-27 15:40:00,76.74,76.77,76.59,76.61,47052.46078961601,56.4228,56.4448,56.3125,56.3272,47052.4608
2012-11-27 15:50:00,76.6,76.67,76.5,76.61,116170.903190914,56.3198,56.3713,56.2463,56.3272,116170.9032
2012-11-28 09:30:00,76.17,76.56,75.71,76.15,60789.61600865333,56.0037,56.2904,55.6655,55.989,60789.616
2012-11-28 09:40:00,76.18,76.23,76.15,76.23,39805.30016224986,56.011,56.0478,55.989,56.0478,39805.3002
2012-11-28 09:50:00,76.23,76.35,76.17,76.34,32990.80584099513,56.0478,56.136,56.0037,56.1287,32990.8058
2012-11-28 10:00:00,76.34,76.34,76.09,76.31,52460.78961600865,56.1287,56.1287,55.9449,56.1066,52460.7896
2012-11-28 10:10:00,76.3,76.33,76.1,76.18,26176.3115197404,56.0993,56.1213,55.9522,56.011,26176.3115
2012-11-28 10:20:00,76.15,76.42,76.12,76.2,53650.62195781504,55.989,56.1875,55.9669,56.0257,53650.622
2012-11-28 10:30:00,76.21,76.47,76.1,76.36,29529.47539210384,56.0331,56.2243,55.9522,56.1434,29529.4754
2012-11-28 10:40:00,76.4,76.5,76.28,76.37,71606.27366143861,56.1728,56.2463,56.0846,56.1507,71606.2737
2012-11-28 10:50:00,76.35,76.35,76.22,76.31,15575.987020010816,56.136,56.136,56.0404,56.1066,15575.987
2012-11-28 11:00:00,76.28,76.34,76.23,76.23,24770.14602487831,56.0846,56.1287,56.0478,56.0478,24770.146
2012-11-28 11:10:00,76.24,76.57,76.24,76.57,34613.30448891292,56.0551,56.2978,56.0551,56.2978,34613.3045
2012-11-28 11:20:00,76.59,76.61,76.44,76.47,121146.56571119525,56.3125,56.3272,56.2022,56.2243,121146.5657
2012-11-28 11:30:00,76.47,76.49,76.29,76.4,17090.319091400757,56.2243,56.239,56.0919,56.1728,17090.3191
2012-11-28 11:40:00,76.42,76.45,76.3,76.34,10059.491617090318,56.1875,56.2095,56.0993,56.1287,10059.4916
2012-11-28 11:50:00,76.34,76.35,76.25,76.31,10924.824229313142,56.1287,56.136,56.0625,56.1066,10924.8242
2012-11-28 12:00:00,76.3,76.36,76.12,76.23,15359.65386695511,56.0993,56.1434,55.9669,56.0478,15359.6539
2012-11-28 12:10:00,76.21,76.51,76.15,76.45,41103.2990805841,56.0331,56.2537,55.989,56.2095,41103.2991
2012-11-28 12:20:00,76.45,76.51,76.35,76.38,42509.46457544619,56.2095,56.2537,56.136,56.1581,42509.4646
2012-11-28 12:30:00,76.37,76.51,76.37,76.45,36235.80313683072,56.1507,56.2537,56.1507,56.2095,36235.8031
2012-11-28 12:40:00,76.45,76.45,76.31,76.31,9843.158464034614,56.2095,56.2095,56.1066,56.1066,9843.1585
2012-11-28 12:50:00,76.31,76.37,76.27,76.35,20659.8161168199,56.1066,56.1507,56.0772,56.136,20659.8161
2012-11-28 13:00:00,76.33,76.36,76.25,76.25,25094.64575446187,56.1213,56.1434,56.0625,56.0625,25094.6458
2012-11-28 13:10:00,76.25,76.31,76.22,76.23,4651.162790697675,56.0625,56.1066,56.0404,56.0478,4651.1628
2012-11-28 13:20:00,76.23,76.29,76.21,76.24,99945.91671173608,56.0478,56.0919,56.0331,56.0551,99945.9167
2012-11-28 13:30:00,76.26,76.35,76.23,76.3,28555.97620335316,56.0699,56.136,56.0478,56.0993,28555.9762
2012-11-28 13:40:00,76.31,76.33,76.23,76.27,13953.488372093025,56.1066,56.1213,56.0478,56.0772,13953.4884
2012-11-28 13:50:00,76.27,76.3,76.22,76.27,14602.48783126014,56.0772,56.0993,56.0404,56.0772,14602.4878
2012-11-28 14:00:00,76.29,76.33,76.18,76.28,24337.4797187669,56.0919,56.1213,56.011,56.0846,24337.4797
2012-11-28 14:10:00,76.29,76.3,76.23,76.27,17522.98539751217,56.0919,56.0993,56.0478,56.0772,17522.9854
2012-11-28 14:20:00,76.26,76.28,76.21,76.22,16441.31963223364,56.0699,56.0846,56.0331,56.0404,16441.3196
2012-11-28 14:30:00,76.23,76.26,76.21,76.23,32558.13953488372,56.0478,56.0699,56.0331,56.0478,32558.1395
2012-11-28 14:40:00,76.25,76.31,76.19,76.21,30178.47485127096,56.0625,56.1066,56.0184,56.0331,30178.4749
2012-11-28 14:50:00,76.21,76.22,76.17,76.2,30178.47485127096,56.0331,56.0404,56.0037,56.0257,30178.4749
2012-11-28 15:00:00,76.21,76.3,76.19,76.26,22931.31422390481,56.0331,56.0993,56.0184,56.0699,22931.3142
2012-11-28 15:10:00,76.25,76.26,76.17,76.24,81557.59870200108,56.0625,56.0699,56.0037,56.0551,81557.5987
2012-11-28 15:20:00,76.24,76.28,76.21,76.26,56787.45267712277,56.0551,56.0846,56.0331,56.0699,56787.4527
2012-11-28 15:30:00,76.25,76.29,76.24,76.27,84478.09626825311,56.0625,56.0919,56.0551,56.0772,84478.0963
2012-11-28 15:40:00,76.26,76.34,76.24,76.28,67604.11032990806,56.0699,56.1287,56.0551,56.0846,67604.1103
2012-11-28 15:50:00,76.28,76.28,76.22,76.22,170903.19091400757,56.0846,56.0846,56.0404,56.0404,170903.1909
2012-11-29 09:30:00,76.4,76.96,76.4,76.48,40129.79989183342,56.1728,56.5845,56.1728,56.2316,40129.7999
2012-11-29 09:40:00,76.5,76.59,76.42,76.47,48783.12601406165,56.2463,56.3125,56.1875,56.2243,48783.126
2012-11-29 09:50:00,76.51,76.51,76.25,76.45,20227.14981070849,56.2537,56.2537,56.0625,56.2095,20227.1498
2012-11-29 10:00:00,76.42,76.53,76.19,76.23,45321.79556517036,56.1875,56.2684,56.0184,56.0478,45321.7956
2012-11-29 10:10:00,76.23,76.35,76.13,76.3,35370.470524607896,56.0478,56.136,55.9743,56.0993,35370.4705
2012-11-29 10:20:00,76.31,76.36,76.22,76.34,42076.79826933477,56.1066,56.1434,56.0404,56.1287,42076.7983
2012-11-29 10:30:00,76.34,76.35,76.22,76.26,27906.97674418605,56.1287,56.136,56.0404,56.0699,27906.9767
2012-11-29 10:40:00,76.26,76.32,76.25,76.27,21957.815035154137,56.0699,56.114,56.0625,56.0772,21957.815
2012-11-29 10:50:00,76.28,76.29,76.23,76.25,31476.4737696052,56.0846,56.0919,56.0478,56.0625,31476.4738
2012-11-29 11:00:00,76.26,76.43,76.24,76.39,20876.14926987561,56.0699,56.1948,56.0551,56.1654,20876.1493
2012-11-29 11:10:00,76.41,76.42,76.32,76.35,31476.4737696052,56.1801,56.1875,56.114,56.136,31476.4738
2012-11-29 11:20:00,76.34,76.35,76.2,76.27,26933.47755543537,56.1287,56.136,56.0257,56.0772,26933.4776
2012-11-29 11:30:00,76.27,76.29,76.24,76.27,33207.13899405084,56.0772,56.0919,56.0551,56.0772,33207.139
2012-11-29 11:40:00,76.27,76.28,75.9,76.15,58518.11790156841,56.0772,56.0846,55.8052,55.989,58518.1179
2012-11-29 11:50:00,76.16,76.26,76.07,76.1,32774.47268793943,55.9963,56.0699,55.9302,55.9522,32774.4727
2012-11-29 12:00:00,76.1,76.15,76.04,76.08,78312.60140616549,55.9522,55.989,55.9081,55.9375,78312.6014
2012-11-29 12:10:00,76.08,76.31,76.06,76.24,39372.633856138455,55.9375,56.1066,55.9228,56.0551,39372.6339
2012-11-29 12:20:00,76.27,76.3,76.23,76.28,30935.640886965928,56.0772,56.0993,56.0478,56.0846,30935.6409
2012-11-29 12:30:00,76.3,76.32,76.24,76.26,46944.29421308816,56.0993,56.114,56.0551,56.0699,46944.2942
2012-11-29 12:40:00,76.26,76.3,76.25,76.27,36235.80313683072,56.0699,56.0993,56.0625,56.0772,36235.8031
2012-11-29 12:50:00,76.26,76.3,76.24,76.27,45754.461871281776,56.0699,56.0993,56.0551,56.0772,45754.4619
2012-11-29 13:00:00,76.27,76.3,76.26,76.3,42833.96430502975,56.0772,56.0993,56.0699,56.0993,42833.9643
2012-11-29 13:10:00,76.29,76.3,76.25,76.28,53217.955651703625,56.0919,56.0993,56.0625,56.0846,53217.9557
2012-11-29 13:20:00,76.28,76.29,76.25,76.28,45213.62898864251,56.0846,56.0919,56.0625,56.0846,45213.629
2012-11-29 13:30:00,76.29,76.44,76.27,76.42,56787.45267712277,56.0919,56.2022,56.0772,56.1875,56787.4527
2012-11-29 13:40:00,76.44,76.64,76.44,76.62,27906.97674418605,56.2022,56.3492,56.2022,56.3345,27906.9767
2012-11-29 13:50:00,76.62,76.7,76.62,76.64,22714.981070849102,56.3345,56.3934,56.3345,56.3492,22714.9811
2012-11-29 14:00:00,76.63,76.65,76.58,76.58,22823.14764737696,56.3419,56.3566,56.3051,56.3051,22823.1476
2012-11-29 14:10:00,76.59,76.6,76.54,76.54,22065.98161168199,56.3125,56.3198,56.2757,56.2757,22065.9816
2012-11-29 14:20:00,76.55,76.58,76.48,76.48,14818.820984315846,56.2831,56.3051,56.2316,56.2316,14818.821
2012-11-29 14:30:00,76.48,76.53,76.43,76.43,38399.13466738778,56.2316,56.2684,56.1948,56.1948,38399.1347
2012-11-29 14:40:00,76.43,76.49,76.41,76.43,36019.469983775016,56.1948,56.239,56.1801,56.1948,36019.47
2012-11-29 14:50:00,76.43,76.44,76.31,76.31,30719.30773391022,56.1948,56.2022,56.1066,56.1066,30719.3077
2012-11-29 15:00:00,76.32,76.33,76.22,76.24,35045.97079502434,56.114,56.1213,56.0404,56.0551,35045.9708
2012-11-29 15:10:00,76.23,76.26,76.17,76.2,22714.981070849102,56.0478,56.0699,56.0037,56.0257,22714.9811
2012-11-29 15:20:00,76.2,76.22,76.08,76.1,38399.13466738778,56.0257,56.0404,55.9375,55.9522,38399.1347
2012-11-29 15:30:00,76.1,76.1,76.03,76.06,87614.92698756084,55.9522,55.9522,55.9007,55.9228,87614.927
2012-11-29 15:40:00,76.06,76.3,76.06,76.29,101676.58193618173,55.9228,56.0993,55.9228,56.0919,101676.5819
2012-11-29 15:50:00,76.29,76.29,76.08,76.15,89670.09194159004,56.0919,56.0919,55.9375,55.989,89670.0919
2012-11-30 09:30:00,76.27,76.53,76.19,76.38,45862.62844780963,56.0772,56.2684,56.0184,56.1581,45862.6284
2012-11-30 09:40:00,76.39,76.63,76.37,76.52,26608.977825851813,56.1654,56.3419,56.1507,56.261,26608.9778
2012-11-30 09:50:00,76.56,76.79,76.51,76.68,17739.318550567874,56.2904,56.4595,56.2537,56.3787,17739.3186
2012-11-30 10:00:00,76.72,76.84,76.67,76.67,16333.153055705789,56.4081,56.4963,56.3713,56.3713,16333.1531
2012-11-30 10:10:00,76.69,76.76,76.62,76.69,18280.15143320714,56.386,56.4375,56.3345,56.386,18280.1514
2012-11-30 10:20:00,76.68,76.7,76.61,76.66,19686.316928069227,56.3787,56.3934,56.3272,56.3639,19686.3169
2012-11-30 10:30:00,76.63,76.66,76.51,76.53,21633.315305570577,56.3419,56.3639,56.2537,56.2684,21633.3153
2012-11-30 10:40:00,76.53,76.58,76.46,76.51,47485.12709572742,56.2684,56.3051,56.2169,56.2537,47485.1271
2012-11-30 10:50:00,76.49,76.53,76.43,76.53,23796.646836127635,56.239,56.2684,56.1948,56.2684,23796.6468
2012-11-30 11:00:00,76.56,76.66,76.55,76.66,15359.65386695511,56.2904,56.3639,56.2831,56.3639,15359.6539
2012-11-30 11:10:00,76.67,76.74,76.65,76.65,11465.657111952409,56.3713,56.4228,56.3566,56.3566,11465.6571
2012-11-30 11:20:00,76.64,76.7,76.56,76.67,18280.15143320714,56.3492,56.3934,56.2904,56.3713,18280.1514
2012-11-30 11:30:00,76.66,76.67,76.59,76.63,14061.654948620877,56.3639,56.3713,56.3125,56.3419,14061.6549
2012-11-30 11:40:00,76.61,76.7,76.61,76.65,13737.155219037317,56.3272,56.3934,56.3272,56.3566,13737.1552
2012-11-30 11:50:00,76.64,76.78,76.61,76.68,20227.14981070849,56.3492,56.4522,56.3272,56.3787,20227.1498
2012-11-30 12:00:00,76.68,76.72,76.67,76.68,7138.994050838291,56.3787,56.4081,56.3713,56.3787,7138.9941
2012-11-30 12:10:00,76.68,76.78,76.67,76.75,15359.65386695511,56.3787,56.4522,56.3713,56.4301,15359.6539
2012-11-30 12:20:00,76.75,76.8,76.73,76.77,8220.65981611682,56.4301,56.4669,56.4154,56.4448,8220.6598
2012-11-30 12:30:00,76.77,76.87,76.77,76.86,7247.160627366144,56.4448,56.5184,56.4448,56.511,7247.1606
2012-11-30 12:40:00,76.87,76.88,76.79,76.87,10708.491076257436,56.5184,56.5257,56.4595,56.5184,10708.4911
2012-11-30 12:50:00,76.84,76.84,76.76,76.79,12439.156300703082,56.4963,56.4963,56.4375,56.4595,12439.1563
2012-11-30 13:00:00,76.81,76.87,76.81,76.84,5624.66197944835,56.4742,56.5184,56.4742,56.4963,5624.662
2012-11-30 13:10:00,76.84,76.85,76.72,76.74,23363.980530016222,56.4963,56.5036,56.4081,56.4228,23363.9805
2012-11-30 13:20:00,76.73,76.84,76.72,76.83,32882.63926446728,56.4154,56.4963,56.4081,56.4889,32882.6393
2012-11-30 13:30:00,76.83,76.84,76.74,76.78,7679.826933477555,56.4889,56.4963,56.4228,56.4522,7679.8269
2012-11-30 13:40:00,76.77,76.81,76.73,76.78,5516.495402920497,56.4448,56.4742,56.4154,56.4522,5516.4954
2012-11-30 13:50:00,76.78,76.81,76.72,76.72,7463.49378042185,56.4522,56.4742,56.4081,56.4081,7463.4938
2012-11-30 14:00:00,76.75,76.84,76.74,76.83,12114.656571119524,56.4301,56.4963,56.4228,56.4889,12114.6566
2012-11-30 14:10:00,76.81,76.83,76.73,76.74,9085.992428339645,56.4742,56.4889,56.4154,56.4228,9085.9924
2012-11-30 14:20:00,76.74,76.78,76.7,76.71,20443.4829637642,56.4228,56.4522,56.3934,56.4007,20443.483
2012-11-30 14:30:00,76.72,76.72,76.55,76.59,11357.490535424551,56.4081,56.4081,56.2831,56.3125,11357.4905
2012-11-30 14:40:00,76.57,76.57,76.47,76.51,16116.81990265008,56.2978,56.2978,56.2243,56.2537,16116.8199
2012-11-30 14:50:00,76.5,76.51,76.44,76.47,30827.474310438072,56.2463,56.2537,56.2022,56.2243,30827.4743
2012-11-30 15:00:00,76.46,76.58,76.45,76.55,33098.972417522986,56.2169,56.3051,56.2095,56.2831,33098.9724
2012-11-30 15:10:00,76.57,76.7,76.56,76.65,29421.308815575987,56.2978,56.3934,56.2904,56.3566,29421.3088
2012-11-30 15:20:00,76.65,76.71,76.51,76.58,38290.968090859926,56.3566,56.4007,56.2537,56.3051,38290.9681
2012-11-30 15:30:00,76.58,76.72,76.55,76.7,28772.30935640887,56.3051,56.4081,56.2831,56.3934,28772.3094
2012-11-30 15:40:00,76.71,76.82,76.67,76.75,72904.27257977285,56.4007,56.4816,56.3713,56.4301,72904.2726
2012-11-30 15:50:00,76.75,76.91,76.68,76.7,188101.6765819362,56.4301,56.5478,56.3787,56.3934,188101.6766
2012-12-03 09:30:00,76.92,77.09,76.71,76.79,36560.30286641428,56.5551,56.6801,56.4007,56.4595,36560.3029
2012-12-03 09:40:00,76.77,76.84,76.7,76.76,10708.491076257436,56.4448,56.4963,56.3934,56.4375,10708.4911
2012-12-03 09:50:00,76.76,76.76,76.65,76.68,31368.307193077337,56.4375,56.4375,56.3566,56.3787,31368.3072
2012-12-03 10:00:00,76.67,76.67,76.28,76.28,44889.12925905895,56.3713,56.3713,56.0846,56.0846,44889.1293
2012-12-03 10:10:00,76.28,76.42,76.15,76.15,35803.136830719304,56.0846,56.1875,55.989,55.989,35803.1368
2012-12-03 10:20:00,76.16,76.23,76.04,76.08,28555.97620335316,55.9963,56.0478,55.9081,55.9375,28555.9762
2012-12-03 10:30:00,76.08,76.12,75.91,75.97,35262.30394808004,55.9375,55.9669,55.8125,55.8566,35262.3039
2012-12-03 10:40:00,76.0,76.06,75.9,76.05,21957.815035154137,55.8787,55.9228,55.8052,55.9154,21957.815
2012-12-03 10:50:00,76.05,76.11,75.97,76.02,23472.14710654408,55.9154,55.9596,55.8566,55.8934,23472.1471
2012-12-03 11:00:00,76.05,76.09,76.02,76.08,40670.63277447269,55.9154,55.9449,55.8934,55.9375,40670.6328
2012-12-03 11:10:00,76.09,76.18,76.08,76.12,28772.30935640887,55.9449,56.011,55.9375,55.9669,28772.3094
2012-12-03 11:20:00,76.12,76.12,75.82,75.87,33964.30502974581,55.9669,55.9669,55.7463,55.7831,33964.305
2012-12-03 11:30:00,75.86,75.96,75.82,75.95,23363.980530016222,55.7758,55.8493,55.7463,55.8419,23363.9805
2012-12-03 11:40:00,75.96,76.04,75.96,76.03,21741.48188209843,55.8493,55.9081,55.8493,55.9007,21741.4819
2012-12-03 11:50:00,76.03,76.13,76.03,76.1,26717.144402379665,55.9007,55.9743,55.9007,55.9522,26717.1444
2012-12-03 12:00:00,76.09,76.12,75.99,76.04,7679.826933477555,55.9449,55.9669,55.8713,55.9081,7679.8269
2012-12-03 12:10:00,76.02,76.03,75.93,75.99,11573.82368848026,55.8934,55.9007,55.8272,55.8713,11573.8237
2012-12-03 12:20:00,75.98,76.01,75.95,75.95,8004.326663061114,55.864,55.886,55.8419,55.8419,8004.3267
2012-12-03 12:30:00,75.96,75.98,75.91,75.93,9194.159004867495,55.8493,55.864,55.8125,55.8272,9194.159
2012-12-03 12:40:00,75.93,75.99,75.9,75.98,17522.98539751217,55.8272,55.8713,55.8052,55.864,17522.9854
2012-12-03 12:50:00,75.97,76.04,75.97,75.98,10600.324499729582,55.8566,55.9081,55.8566,55.864,10600.3245
2012-12-03 13:00:00,75.98,75.98,75.86,75.86,12655.489453758788,55.864,55.864,55.7758,55.7758,12655.4895
2012-12-03 13:10:00,75.86,75.88,75.83,75.85,5300.162249864791,55.7758,55.7905,55.7537,55.7684,5300.1622
2012-12-03 13:20:00,75.86,75.86,75.8,75.8,8653.32612222823,55.7758,55.7758,55.7316,55.7316,8653.3261
2012-12-03 13:30:00,75.8,75.8,75.61,75.61,11249.3239588967,55.7316,55.7316,55.5919,55.5919,11249.324
2012-12-03 13:40:00,75.61,75.63,75.6,75.61,6165.494862087615,55.5919,55.6066,55.5846,55.5919,6165.4949
2012-12-03 13:50:00,75.61,75.67,75.61,75.66,10924.824229313142,55.5919,55.6361,55.5919,55.6287,10924.8242
2012-12-03 14:00:00,75.65,75.67,75.55,75.63,13412.655489453758,55.6214,55.6361,55.5478,55.6066,13412.6555
2012-12-03 14:10:00,75.64,75.73,75.63,75.72,13196.322336398052,55.614,55.6802,55.6066,55.6728,13196.3223
2012-12-03 14:20:00,75.73,75.73,75.52,75.54,10059.491617090318,55.6802,55.6802,55.5258,55.5405,10059.4916
2012-12-03 14:30:00,75.53,75.55,75.35,75.36,15684.153596538668,55.5331,55.5478,55.4008,55.4081,15684.1536
2012-12-03 14:40:00,75.35,75.43,75.32,75.33,28772.30935640887,55.4008,55.4596,55.3787,55.3861,28772.3094
2012-12-03 14:50:00,75.32,75.35,75.28,75.35,25743.645213628988,55.3787,55.4008,55.3493,55.4008,25743.6452
2012-12-03 15:00:00,75.34,75.49,75.34,75.39,41319.6322336398,55.3934,55.5037,55.3934,55.4302,41319.6322
2012-12-03 15:10:00,75.4,75.43,75.31,75.34,39156.30070308274,55.4375,55.4596,55.3714,55.3934,39156.3007
2012-12-03 15:20:00,75.34,75.58,75.34,75.48,60573.282855597616,55.3934,55.5699,55.3934,55.4964,60573.2829
2012-12-03 15:30:00,75.49,75.6,75.45,75.51,31584.640346133045,55.5037,55.5846,55.4743,55.5184,31584.6403
2012-12-03 15:40:00,75.54,75.71,75.54,75.63,64575.446187128175,55.5405,55.6655,55.5405,55.6066,64575.4462
2012-12-03 15:50:00,75.62,75.65,75.35,75.42,146782.04434829636,55.5993,55.6214,55.4008,55.4522,146782.0443
2012-12-04 09:30:00,75.03,75.54,75.03,75.54,32449.972958355866,55.1655,55.5405,55.1655,55.5405,32449.973
2012-12-04 09:40:00,75.54,75.86,75.54,75.67,57869.1184424013,55.5405,55.7758,55.5405,55.6361,57869.1184
2012-12-04 09:50:00,75.7,75.87,75.65,75.71,31909.1400757166,55.6581,55.7831,55.6214,55.6655,31909.1401
2012-12-04 10:00:00,75.72,75.91,75.66,75.87,26068.14494321255,55.6728,55.8125,55.6287,55.7831,26068.1449
2012-12-04 10:10:00,75.88,75.98,75.83,75.92,13304.488912925906,55.7905,55.864,55.7537,55.8199,13304.4889
2012-12-04 10:20:00,75.89,75.93,75.59,75.62,12871.822606814494,55.7978,55.8272,55.5772,55.5993,12871.8226
2012-12-04 10:30:00,75.61,75.66,75.52,75.61,18280.15143320714,55.5919,55.6287,55.5258,55.5919,18280.1514
2012-12-04 10:40:00,75.61,75.7,75.57,75.69,8653.32612222823,55.5919,55.6581,55.5625,55.6508,8653.3261
2012-12-04 10:50:00,75.67,75.7,75.6,75.7,9626.825310978908,55.6361,55.6581,55.5846,55.6581,9626.8253
2012-12-04 11:00:00,75.71,75.71,75.51,75.53,11249.3239588967,55.6655,55.6655,55.5184,55.5331,11249.324
2012-12-04 11:10:00,75.54,75.59,75.49,75.55,19902.65008112493,55.5405,55.5772,55.5037,55.5478,19902.6501
2012-12-04 11:20:00,75.54,75.55,75.4,75.4,10167.658193618172,55.5405,55.5478,55.4375,55.4375,10167.6582
2012-12-04 11:30:00,75.41,75.48,75.41,75.46,19794.48350459708,55.4449,55.4964,55.4449,55.4817,19794.4835
2012-12-04 11:40:00,75.43,75.52,75.43,75.47,17739.318550567874,55.4596,55.5258,55.4596,55.489,17739.3186
2012-12-04 11:50:00,75.48,75.5,75.43,75.46,12006.489994591671,55.4964,55.5111,55.4596,55.4817,12006.49
2012-12-04 12:00:00,75.48,75.49,75.23,75.29,14494.321254732287,55.4964,55.5037,55.3125,55.3567,14494.3213
2012-12-04 12:10:00,75.31,75.41,75.31,75.41,17522.98539751217,55.3714,55.4449,55.3714,55.4449,17522.9854
2012-12-04 12:20:00,75.4,75.48,75.32,75.44,23472.14710654408,55.4375,55.4964,55.3787,55.4669,23472.1471
2012-12-04 12:30:00,75.44,75.49,75.36,75.41,24770.14602487831,55.4669,55.5037,55.4081,55.4449,24770.146
2012-12-04 12:40:00,75.39,75.44,75.37,75.39,18171.98485667929,55.4302,55.4669,55.4155,55.4302,18171.9849
2012-12-04 12:50:00,75.39,75.42,75.34,75.4,15251.487290427258,55.4302,55.4522,55.3934,55.4375,15251.4873
2012-12-04 13:00:00,75.41,75.42,75.37,75.39,20335.316387236344,55.4449,55.4522,55.4155,55.4302,20335.3164
2012-12-04 13:10:00,75.38,75.46,75.38,75.39,15467.820443482964,55.4228,55.4817,55.4228,55.4302,15467.8204
2012-12-04 13:20:00,75.38,75.52,75.38,75.5,15251.487290427258,55.4228,55.5258,55.4228,55.5111,15251.4873
2012-12-04 13:30:00,75.54,75.54,75.44,75.44,13628.988642509465,55.5405,55.5405,55.4669,55.4669,13628.9886
2012-12-04 13:40:00,75.46,75.51,75.45,75.51,10708.491076257436,55.4817,55.5184,55.4743,55.5184,10708.4911
2012-12-04 13:50:00,75.51,75.62,75.49,75.57,17306.65224445646,55.5184,55.5993,55.5037,55.5625,17306.6522
2012-12-04 14:00:00,75.59,75.62,75.55,75.56,12979.989183342346,55.5772,55.5993,55.5478,55.5552,12979.9892
2012-12-04 14:10:00,75.57,75.61,75.53,75.53,16116.81990265008,55.5625,55.5919,55.5331,55.5331,16116.8199
2012-12-04 14:20:00,75.57,75.58,75.49,75.49,16116.81990265008,55.5625,55.5699,55.5037,55.5037,16116.8199
2012-12-04 14:30:00,75.51,75.52,75.47,75.47,15359.65386695511,55.5184,55.5258,55.489,55.489,15359.6539
2012-12-04 14:40:00,75.48,75.61,75.48,75.49,13737.155219037317,55.4964,55.5919,55.4964,55.5037,13737.1552
2012-12-04 14:50:00,75.49,75.54,75.45,75.48,13628.988642509465,55.5037,55.5405,55.4743,55.4964,13628.9886
2012-12-04 15:00:00,75.49,75.59,75.49,75.56,31692.806922660897,55.5037,55.5772,55.5037,55.5552,31692.8069
2012-12-04 15:10:00,75.55,75.62,75.53,75.59,26500.81124932396,55.5478,55.5993,55.5331,55.5772,26500.8112
2012-12-04 15:20:00,75.57,75.61,75.53,75.58,21092.48242293132,55.5625,55.5919,55.5331,55.5699,21092.4824
2012-12-04 15:30:00,75.59,75.61,75.56,75.58,55164.95402920497,55.5772,55.5919,55.5552,55.5699,55164.954
2012-12-04 15:40:00,75.59,75.71,75.54,75.67,71173.6073553272,55.5772,55.6655,55.5405,55.6361,71173.6074
2012-12-04 15:50:00,75.67,75.67,75.53,75.53,98864.25094645754,55.6361,55.6361,55.5331,55.5331,98864.2509
2012-12-05 09:30:00,75.46,75.66,75.35,75.64,39697.13358572201,55.4817,55.6287,55.4008,55.614,39697.1336
2012-12-05 09:40:00,75.65,75.81,75.62,75.73,29962.14169821525,55.6214,55.739,55.5993,55.6802,29962.1417
2012-12-05 09:50:00,75.72,75.75,75.6,75.6,21525.148729042725,55.6728,55.6949,55.5846,55.5846,21525.1487
2012-12-05 10:00:00,75.58,75.64,75.3,75.53,60248.78312601406,55.5699,55.614,55.364,55.5331,60248.7831
2012-12-05 10:10:00,75.52,75.62,75.44,75.58,17090.319091400757,55.5258,55.5993,55.4669,55.5699,17090.3191
2012-12-05 10:20:00,75.6,75.65,75.43,75.46,31909.1400757166,55.5846,55.6214,55.4596,55.4817,31909.1401
2012-12-05 10:30:00,75.46,75.63,75.46,75.6,32558.13953488372,55.4817,55.6066,55.4817,55.5846,32558.1395
2012-12-05 10:40:00,75.57,75.57,75.4,75.47,19686.316928069227,55.5625,55.5625,55.4375,55.489,19686.3169
2012-12-05 10:50:00,75.46,75.46,75.21,75.41,17306.65224445646,55.4817,55.4817,55.2978,55.4449,17306.6522
2012-12-05 11:00:00,75.39,75.41,75.25,75.25,13304.488912925906,55.4302,55.4449,55.3273,55.3273,13304.4889
2012-12-05 11:10:00,75.26,75.52,75.26,75.42,26392.644672796105,55.3346,55.5258,55.3346,55.4522,26392.6447
2012-12-05 11:20:00,75.42,75.61,75.36,75.51,15575.987020010816,55.4522,55.5919,55.4081,55.5184,15575.987
2012-12-05 11:30:00,75.53,75.63,75.52,75.58,24012.979989183343,55.5331,55.6066,55.5258,55.5699,24012.98
2012-12-05 11:40:00,75.56,75.7,75.56,75.6,16657.652785289345,55.5552,55.6581,55.5552,55.5846,16657.6528
2012-12-05 11:50:00,75.61,75.75,75.59,75.68,36343.96971335857,55.5919,55.6949,55.5772,55.6434,36343.9697
2012-12-05 12:00:00,75.68,75.92,75.67,75.86,24229.313142239047,55.6434,55.8199,55.6361,55.7758,24229.3131
2012-12-05 12:10:00,75.89,75.91,75.84,75.87,15467.820443482964,55.7978,55.8125,55.761,55.7831,15467.8204
2012-12-05 12:20:00,75.88,75.9,75.81,75.84,9843.158464034614,55.7905,55.8052,55.739,55.761,9843.1585
2012-12-05 12:30:00,75.85,75.95,75.82,75.88,10383.991346673878,55.7684,55.8419,55.7463,55.7905,10383.9913
2012-12-05 12:40:00,75.91,75.99,75.9,75.92,12655.489453758788,55.8125,55.8713,55.8052,55.8199,12655.4895
2012-12-05 12:50:00,75.9,75.9,75.84,75.85,7355.327203893997,55.8052,55.8052,55.761,55.7684,7355.3272
2012-12-05 13:00:00,75.85,75.86,75.81,75.86,17631.15197404002,55.7684,55.7758,55.739,55.7758,17631.152
2012-12-05 13:10:00,75.86,75.91,75.79,75.8,8761.492698756085,55.7758,55.8125,55.7243,55.7316,8761.4927
2012-12-05 13:20:00,75.78,75.83,75.73,75.79,40778.79935100054,55.7169,55.7537,55.6802,55.7243,40778.7994
2012-12-05 13:30:00,75.8,75.85,75.76,75.82,10708.491076257436,55.7316,55.7684,55.7022,55.7463,10708.4911
2012-12-05 13:40:00,75.82,75.83,75.68,75.68,22174.14818820984,55.7463,55.7537,55.6434,55.6434,22174.1482
2012-12-05 13:50:00,75.7,75.72,75.67,75.68,12006.489994591671,55.6581,55.6728,55.6361,55.6434,12006.49
2012-12-05 14:00:00,75.68,75.79,75.68,75.78,9843.158464034614,55.6434,55.7243,55.6434,55.7169,9843.1585
2012-12-05 14:10:00,75.77,75.82,75.74,75.82,14494.321254732287,55.7096,55.7463,55.6875,55.7463,14494.3213
2012-12-05 14:20:00,75.83,75.88,75.82,75.84,17955.65170362358,55.7537,55.7905,55.7463,55.761,17955.6517
2012-12-05 14:30:00,75.84,75.86,75.81,75.83,18820.984315846403,55.761,55.7758,55.739,55.7537,18820.9843
2012-12-05 14:40:00,75.85,75.86,75.78,75.79,24445.64629529475,55.7684,55.7758,55.7169,55.7243,24445.6463
2012-12-05 14:50:00,75.78,75.82,75.72,75.74,27257.97728501893,55.7169,55.7463,55.6728,55.6875,27257.9773
2012-12-05 15:00:00,75.76,75.88,75.74,75.87,24986.47917793402,55.7022,55.7905,55.6875,55.7831,24986.4792
2012-12-05 15:10:00,75.87,75.94,75.84,75.92,38399.13466738778,55.7831,55.8346,55.761,55.8199,38399.1347
2012-12-05 15:20:00,75.91,75.94,75.87,75.91,31476.4737696052,55.8125,55.8346,55.7831,55.8125,31476.4738
2012-12-05 15:30:00,75.9,75.98,75.9,75.96,40021.63331530557,55.8052,55.864,55.8052,55.8493,40021.6333
2012-12-05 15:40:00,75.96,75.98,75.87,75.88,69334.7755543537,55.8493,55.864,55.7831,55.7905,69334.7756
2012-12-05 15:50:00,75.9,75.93,75.69,75.82,73769.60519199567,55.8052,55.8272,55.6508,55.7463,73769.6052
2012-12-06 09:30:00,75.82,75.86,75.61,75.78,35045.97079502434,55.7463,55.7758,55.5919,55.7169,35045.9708
2012-12-06 09:40:00,75.8,75.82,75.52,75.56,23363.980530016222,55.7316,55.7463,55.5258,55.5552,23363.9805
2012-12-06 09:50:00,75.54,75.62,75.44,75.44,16657.652785289345,55.5405,55.5993,55.4669,55.4669,16657.6528
2012-12-06 10:00:00,75.44,75.51,75.37,75.42,25743.645213628988,55.4669,55.5184,55.4155,55.4522,25743.6452
2012-12-06 10:10:00,75.38,75.46,75.29,75.37,39156.30070308274,55.4228,55.4817,55.3567,55.4155,39156.3007
2012-12-06 10:20:00,75.39,75.47,75.31,75.42,16008.653326122228,55.4302,55.489,55.3714,55.4522,16008.6533
2012-12-06 10:30:00,75.42,75.56,75.4,75.53,26825.31097890752,55.4522,55.5552,55.4375,55.5331,26825.311
2012-12-06 10:40:00,75.55,75.65,75.52,75.6,38074.63493780421,55.5478,55.6214,55.5258,55.5846,38074.6349
2012-12-06 10:50:00,75.58,75.63,75.56,75.57,28664.14277988101,55.5699,55.6066,55.5552,55.5625,28664.1428
2012-12-06 11:00:00,75.57,75.62,75.53,75.54,30827.474310438072,55.5625,55.5993,55.5331,55.5405,30827.4743
2012-12-06 11:10:00,75.54,75.63,75.53,75.61,13412.655489453758,55.5405,55.6066,55.5331,55.5919,13412.6555
2012-12-06 11:20:00,75.62,75.68,75.6,75.63,30827.474310438072,55.5993,55.6434,55.5846,55.6066,30827.4743
2012-12-06 11:30:00,75.63,75.69,75.61,75.62,29096.809085992427,55.6066,55.6508,55.5919,55.5993,29096.8091
2012-12-06 11:40:00,75.65,75.65,75.59,75.61,16224.986479177933,55.6214,55.6214,55.5772,55.5919,16224.9865
2012-12-06 11:50:00,75.62,75.67,75.6,75.65,17631.15197404002,55.5993,55.6361,55.5846,55.6214,17631.152
2012-12-06 12:00:00,75.67,75.68,75.58,75.65,22714.981070849102,55.6361,55.6434,55.5699,55.6214,22714.9811
2012-12-06 12:10:00,75.66,75.68,75.61,75.62,16873.98593834505,55.6287,55.6434,55.5919,55.5993,16873.9859
2012-12-06 12:20:00,75.61,75.62,75.59,75.59,12330.98972417523,55.5919,55.5993,55.5772,55.5772,12330.9897
2012-12-06 12:30:00,75.59,75.61,75.57,75.59,16116.81990265008,55.5772,55.5919,55.5625,55.5772,16116.8199
2012-12-06 12:40:00,75.59,75.61,75.55,75.59,23147.64737696052,55.5772,55.5919,55.5478,55.5772,23147.6474
2012-12-06 12:50:00,75.58,75.6,75.55,75.57,7896.160086533261,55.5699,55.5846,55.5478,55.5625,7896.1601
2012-12-06 13:00:00,75.56,75.6,75.54,75.56,12547.322877230936,55.5552,55.5846,55.5405,55.5552,12547.3229
2012-12-06 13:10:00,75.55,75.59,75.52,75.54,24337.4797187669,55.5478,55.5772,55.5258,55.5405,24337.4797
2012-12-06 13:20:00,75.56,75.58,75.52,75.54,22065.98161168199,55.5552,55.5699,55.5258,55.5405,22065.9816
2012-12-06 13:30:00,75.55,75.59,75.52,75.56,9626.825310978908,55.5478,55.5772,55.5258,55.5552,9626.8253
2012-12-06 13:40:00,75.57,75.62,75.57,75.61,16765.819361817197,55.5625,55.5993,55.5625,55.5919,16765.8194
2012-12-06 13:50:00,75.63,75.68,75.58,75.61,43158.4640346133,55.6066,55.6434,55.5699,55.5919,43158.464
2012-12-06 14:00:00,75.61,75.61,75.57,75.58,20227.14981070849,55.5919,55.5919,55.5625,55.5699,20227.1498
2012-12-06 14:10:00,75.58,75.61,75.56,75.6,46727.961060032445,55.5699,55.5919,55.5552,55.5846,46727.9611
2012-12-06 14:20:00,75.58,75.6,75.52,75.58,39805.30016224986,55.5699,55.5846,55.5258,55.5699,39805.3002
2012-12-06 14:30:00,75.6,75.61,75.57,75.6,81233.09897241752,55.5846,55.5919,55.5625,55.5846,81233.099
2012-12-06 14:40:00,75.6,75.61,75.54,75.55,40995.13250405624,55.5846,55.5919,55.5405,55.5478,40995.1325
2012-12-06 14:50:00,75.54,75.61,75.54,75.56,21741.48188209843,55.5405,55.5919,55.5405,55.5552,21741.4819
2012-12-06 15:00:00,75.57,75.69,75.55,75.62,61763.115197404,55.5625,55.6508,55.5478,55.5993,61763.1152
2012-12-06 15:10:00,75.65,75.76,75.65,75.68,73120.60573282855,55.6214,55.7022,55.6214,55.6434,73120.6057
2012-12-06 15:20:00,75.7,75.74,75.67,75.71,81990.26500811249,55.6581,55.6875,55.6361,55.6655,81990.265
2012-12-06 15:30:00,75.7,75.9,75.68,75.89,71065.44077879936,55.6581,55.8052,55.6434,55.7978,71065.4408
2012-12-06 15:40:00,75.88,75.98,75.88,75.96,52244.45646295295,55.7905,55.864,55.7905,55.8493,52244.4565
2012-12-06 15:50:00,75.96,76.0,75.91,75.97,49323.95889670092,55.8493,55.8787,55.8125,55.8566,49323.9589
2012-12-07 09:30:00,75.86,76.06,75.5,75.52,100703.08274743104,55.7758,55.9228,55.5111,55.5258,100703.0827
2012-12-07 09:40:00,75.5,75.83,75.39,75.83,77014.60248783126,55.5111,55.7537,55.4302,55.7537,77014.6025
2012-12-07 09:50:00,75.84,76.04,75.72,75.91,41103.2990805841,55.761,55.9081,55.6728,55.8125,41103.2991
2012-12-07 10:00:00,75.94,75.96,75.75,75.91,20227.14981070849,55.8346,55.8493,55.6949,55.8125,20227.1498
2012-12-07 10:10:00,75.92,75.92,75.67,75.81,40129.79989183342,55.8199,55.8199,55.6361,55.739,40129.7999
2012-12-07 10:20:00,75.79,75.89,75.75,75.86,14710.654407787992,55.7243,55.7978,55.6949,55.7758,14710.6544
2012-12-07 10:30:00,75.86,75.89,75.74,75.8,17090.319091400757,55.7758,55.7978,55.6875,55.7316,17090.3191
2012-12-07 10:40:00,75.8,75.98,75.79,75.89,14710.654407787992,55.7316,55.864,55.7243,55.7978,14710.6544
2012-12-07 10:50:00,75.89,76.0,75.87,75.95,18063.81828015144,55.7978,55.8787,55.7831,55.8419,18063.8183
2012-12-07 11:00:00,75.94,76.0,75.81,75.98,24012.979989183343,55.8346,55.8787,55.739,55.864,24012.98
2012-12-07 11:10:00,76.01,76.06,75.89,76.02,14277.98810167658,55.886,55.9228,55.7978,55.8934,14277.9881
2012-12-07 11:20:00,76.0,76.09,76.0,76.09,11573.82368848026,55.8787,55.9449,55.8787,55.9449,11573.8237
2012-12-07 11:30:00,76.09,76.22,76.06,76.18,15792.320173066522,55.9449,56.0404,55.9228,56.011,15792.3202
2012-12-07 11:40:00,76.18,76.18,76.11,76.11,10600.324499729582,56.011,56.011,55.9596,55.9596,10600.3245
2012-12-07 11:50:00,76.13,76.16,76.07,76.1,12871.822606814494,55.9743,55.9963,55.9302,55.9522,12871.8226
2012-12-07 12:00:00,76.11,76.16,76.08,76.16,7896.160086533261,55.9596,55.9963,55.9375,55.9963,7896.1601
2012-12-07 12:10:00,76.18,76.2,76.13,76.18,19361.817198485667,56.011,56.0257,55.9743,56.011,19361.8172
2012-12-07 12:20:00,76.18,76.2,76.1,76.13,15467.820443482964,56.011,56.0257,55.9522,55.9743,15467.8204
2012-12-07 12:30:00,76.13,76.15,76.04,76.04,13304.488912925906,55.9743,55.989,55.9081,55.9081,13304.4889
2012-12-07 12:40:00,76.05,76.14,76.02,76.11,19578.15035154137,55.9154,55.9816,55.8934,55.9596,19578.1504
2012-12-07 12:50:00,76.1,76.14,76.06,76.13,26500.81124932396,55.9522,55.9816,55.9228,55.9743,26500.8112
2012-12-07 13:00:00,76.14,76.29,76.13,76.29,51703.62358031368,55.9816,56.0919,55.9743,56.0919,51703.6236
2012-12-07 13:10:00,76.27,76.4,76.27,76.4,19145.484045429963,56.0772,56.1728,56.0772,56.1728,19145.484
2012-12-07 13:20:00,76.4,76.53,76.38,76.48,32017.306652244457,56.1728,56.2684,56.1581,56.2316,32017.3067
2012-12-07 13:30:00,76.48,76.51,76.46,76.49,13304.488912925906,56.2316,56.2537,56.2169,56.239,13304.4889
2012-12-07 13:40:00,76.5,76.5,76.44,76.46,9518.658734451054,56.2463,56.2463,56.2022,56.2169,9518.6587
2012-12-07 13:50:00,76.47,76.47,76.42,76.47,7247.160627366144,56.2243,56.2243,56.1875,56.2243,7247.1606
2012-12-07 14:00:00,76.47,76.5,76.45,76.5,18280.15143320714,56.2243,56.2463,56.2095,56.2463,18280.1514
2012-12-07 14:10:00,76.5,76.59,76.5,76.56,27257.97728501893,56.2463,56.3125,56.2463,56.2904,27257.9773
2012-12-07 14:20:00,76.56,76.62,76.56,76.57,17198.48566792861,56.2904,56.3345,56.2904,56.2978,17198.4857
2012-12-07 14:30:00,76.59,76.65,76.54,76.54,17198.48566792861,56.3125,56.3566,56.2757,56.2757,17198.4857
2012-12-07 14:40:00,76.54,76.56,76.47,76.55,18171.98485667929,56.2757,56.2904,56.2243,56.2831,18171.9849
2012-12-07 14:50:00,76.54,76.6,76.51,76.6,12006.489994591671,56.2757,56.3198,56.2537,56.3198,12006.49
2012-12-07 15:00:00,76.58,76.66,76.56,76.63,16333.153055705789,56.3051,56.3639,56.2904,56.3419,16333.1531
2012-12-07 15:10:00,76.63,76.65,76.6,76.64,10600.324499729582,56.3419,56.3566,56.3198,56.3492,10600.3245
2012-12-07 15:20:00,76.62,76.66,76.59,76.66,15792.320173066522,56.3345,56.3639,56.3125,56.3639,15792.3202
2012-12-07 15:30:00,76.68,76.7,76.63,76.66,24121.146565711195,56.3787,56.3934,56.3419,56.3639,24121.1466
2012-12-07 15:40:00,76.67,76.76,76.67,76.72,52244.45646295295,56.3713,56.4375,56.3713,56.4081,52244.4565
2012-12-07 15:50:00,76.72,76.81,76.72,76.79,129475.39210383991,56.4081,56.4742,56.4081,56.4595,129475.3921
2012-12-10 09:30:00,76.75,76.92,76.51,76.92,25310.978907517576,56.4301,56.5551,56.2537,56.5551,25310.9789
2012-12-10 09:40:00,76.86,76.91,76.76,76.87,21200.648999459165,56.511,56.5478,56.4375,56.5184,21200.649
2012-12-10 09:50:00,76.88,76.9,76.74,76.76,14710.654407787992,56.5257,56.5404,56.4228,56.4375,14710.6544
2012-12-10 10:00:00,76.8,76.82,76.59,76.6,27474.31043807464,56.4669,56.4816,56.3125,56.3198,27474.3104
2012-12-10 10:10:00,76.59,76.67,76.58,76.64,20659.8161168199,56.3125,56.3713,56.3051,56.3492,20659.8161
2012-12-10 10:20:00,76.63,76.75,76.59,76.72,12979.989183342346,56.3419,56.4301,56.3125,56.4081,12979.9892
2012-12-10 10:30:00,76.73,76.75,76.7,76.71,8869.659275283937,56.4154,56.4301,56.3934,56.4007,8869.6593
2012-12-10 10:40:00,76.71,76.74,76.69,76.72,10708.491076257436,56.4007,56.4228,56.386,56.4081,10708.4911
2012-12-10 10:50:00,76.72,76.84,76.7,76.71,12979.989183342346,56.4081,56.4963,56.3934,56.4007,12979.9892
2012-12-10 11:00:00,76.72,76.72,76.61,76.66,14061.654948620877,56.4081,56.4081,56.3272,56.3639,14061.6549
2012-12-10 11:10:00,76.68,76.7,76.63,76.64,12655.489453758788,56.3787,56.3934,56.3419,56.3492,12655.4895
2012-12-10 11:20:00,76.66,76.72,76.59,76.63,16441.31963223364,56.3639,56.4081,56.3125,56.3419,16441.3196
2012-12-10 11:30:00,76.63,76.71,76.63,76.69,11249.3239588967,56.3419,56.4007,56.3419,56.386,11249.324
2012-12-10 11:40:00,76.66,76.71,76.64,76.71,7247.160627366144,56.3639,56.4007,56.3492,56.4007,7247.1606
2012-12-10 11:50:00,76.69,76.71,76.64,76.65,7138.994050838291,56.386,56.4007,56.3492,56.3566,7138.9941
2012-12-10 12:00:00,76.68,76.85,76.68,76.85,22390.48134126555,56.3787,56.5036,56.3787,56.5036,22390.4813
2012-12-10 12:10:00,76.87,76.89,76.83,76.84,5732.828555976204,56.5184,56.5331,56.4889,56.4963,5732.8286
2012-12-10 12:20:00,76.84,76.9,76.82,76.83,5624.66197944835,56.4963,56.5404,56.4816,56.4889,5624.662
2012-12-10 12:30:00,76.83,76.84,76.79,76.81,4542.9962141698215,56.4889,56.4963,56.4595,56.4742,4542.9962
2012-12-10 12:40:00,76.81,76.82,76.72,76.72,8436.992969172525,56.4742,56.4816,56.4081,56.4081,8436.993
2012-12-10 12:50:00,76.71,76.77,76.69,76.77,6381.828015143321,56.4007,56.4448,56.386,56.4448,6381.828
2012-12-10 13:00:00,76.75,76.76,76.71,76.72,5624.66197944835,56.4301,56.4375,56.4007,56.4081,5624.662
2012-12-10 13:10:00,76.71,76.74,76.71,76.72,3136.830719307734,56.4007,56.4228,56.4007,56.4081,3136.8307
2012-12-10 13:20:00,76.72,76.74,76.71,76.72,8328.826392644673,56.4081,56.4228,56.4007,56.4081,8328.8264
2012-12-10 13:30:00,76.71,76.78,76.71,76.72,7030.8274743104375,56.4007,56.4522,56.4007,56.4081,7030.8275
2012-12-10 13:40:00,76.76,76.79,76.75,76.77,5191.995673336939,56.4375,56.4595,56.4301,56.4448,5191.9957
2012-12-10 13:50:00,76.76,76.76,76.72,76.72,5300.162249864791,56.4375,56.4375,56.4081,56.4081,5300.1622
2012-12-10 14:00:00,76.71,76.76,76.71,76.76,9626.825310978908,56.4007,56.4375,56.4007,56.4375,9626.8253
2012-12-10 14:10:00,76.74,76.79,76.72,76.78,9518.658734451054,56.4228,56.4595,56.4081,56.4522,9518.6587
2012-12-10 14:20:00,76.79,76.85,76.77,76.77,11790.156841535963,56.4595,56.5036,56.4448,56.4448,11790.1568
2012-12-10 14:30:00,76.77,76.77,76.67,76.67,10059.491617090318,56.4448,56.4448,56.3713,56.3713,10059.4916
2012-12-10 14:40:00,76.66,76.68,76.62,76.64,8220.65981611682,56.3639,56.3787,56.3345,56.3492,8220.6598
2012-12-10 14:50:00,76.65,76.74,76.65,76.74,9085.992428339645,56.3566,56.4228,56.3566,56.4228,9085.9924
2012-12-10 15:00:00,76.72,76.75,76.71,76.72,10275.824770146024,56.4081,56.4301,56.4007,56.4081,10275.8248
2012-12-10 15:10:00,76.71,76.77,76.71,76.73,10275.824770146024,56.4007,56.4448,56.4007,56.4154,10275.8248
2012-12-10 15:20:00,76.73,76.81,76.71,76.8,15251.487290427258,56.4154,56.4742,56.4007,56.4669,15251.4873
2012-12-10 15:30:00,76.81,76.87,76.78,76.82,27041.64413196322,56.4742,56.5184,56.4522,56.4816,27041.6441
2012-12-10 15:40:00,76.81,76.91,76.77,76.82,40562.46619794484,56.4742,56.5478,56.4448,56.4816,40562.4662
2012-12-10 15:50:00,76.83,76.84,76.78,76.84,81449.43212547322,56.4889,56.4963,56.4522,56.4963,81449.4321
2012-12-11 09:30:00,76.97,77.0,76.74,76.96,30827.474310438072,56.5919,56.6139,56.4228,56.5845,30827.4743
2012-12-11 09:40:00,77.02,77.06,76.95,76.98,8112.493239588966,56.6286,56.658,56.5772,56.5992,8112.4932
2012-12-11 09:50:00,77.01,77.14,76.97,77.13,11681.990265008111,56.6213,56.7169,56.5919,56.7095,11681.9903
2012-12-11 10:00:00,77.13,77.2,77.06,77.11,25094.64575446187,56.7095,56.761,56.658,56.6948,25094.6458
2012-12-11 10:10:00,77.19,77.21,77.09,77.17,17198.48566792861,56.7536,56.7683,56.6801,56.7389,17198.4857
2012-12-11 10:20:00,77.15,77.17,77.09,77.15,8653.32612222823,56.7242,56.7389,56.6801,56.7242,8653.3261
2012-12-11 10:30:00,77.16,77.29,77.14,77.28,11249.3239588967,56.7316,56.8272,56.7169,56.8198,11249.324
2012-12-11 10:40:00,77.29,77.35,77.19,77.2,46944.29421308816,56.8272,56.8713,56.7536,56.761,46944.2942
2012-12-11 10:50:00,77.22,77.23,77.14,77.17,28664.14277988101,56.7757,56.783,56.7169,56.7389,28664.1428
2012-12-11 11:00:00,77.17,77.18,77.04,77.09,24553.812871822607,56.7389,56.7463,56.6433,56.6801,24553.8129
2012-12-11 11:10:00,77.09,77.29,77.08,77.21,37858.30178474851,56.6801,56.8272,56.6728,56.7683,37858.3018
2012-12-11 11:20:00,77.23,77.42,77.21,77.36,40886.96592752839,56.783,56.9227,56.7683,56.8786,40886.9659
2012-12-11 11:30:00,77.38,77.43,77.34,77.38,16116.81990265008,56.8933,56.9301,56.8639,56.8933,16116.8199
2012-12-11 11:40:00,77.38,77.48,77.38,77.45,12114.656571119524,56.8933,56.9669,56.8933,56.9448,12114.6566
2012-12-11 11:50:00,77.45,77.47,77.32,77.33,18604.6511627907,56.9448,56.9595,56.8492,56.8566,18604.6512
2012-12-11 12:00:00,77.33,77.33,77.23,77.24,26392.644672796105,56.8566,56.8566,56.783,56.7904,26392.6447
2012-12-11 12:10:00,77.23,77.31,77.19,77.2,15684.153596538668,56.783,56.8419,56.7536,56.761,15684.1536
2012-12-11 12:20:00,77.2,77.35,77.19,77.33,17522.98539751217,56.761,56.8713,56.7536,56.8566,17522.9854
2012-12-11 12:30:00,77.33,77.34,77.24,77.25,12871.822606814494,56.8566,56.8639,56.7904,56.7977,12871.8226
2012-12-11 12:40:00,77.25,77.28,77.23,77.24,8545.159545700379,56.7977,56.8198,56.783,56.7904,8545.1595
2012-12-11 12:50:00,77.24,77.27,77.21,77.27,15792.320173066522,56.7904,56.8124,56.7683,56.8124,15792.3202
2012-12-11 13:00:00,77.28,77.28,77.2,77.2,14061.654948620877,56.8198,56.8198,56.761,56.761,14061.6549
2012-12-11 13:10:00,77.21,77.26,77.2,77.23,6057.328285559762,56.7683,56.8051,56.761,56.783,6057.3283
2012-12-11 13:20:00,77.25,77.27,77.22,77.26,6273.661438615468,56.7977,56.8124,56.7757,56.8051,6273.6614
2012-12-11 13:30:00,77.26,77.27,77.21,77.23,10275.824770146024,56.8051,56.8124,56.7683,56.783,10275.8248
2012-12-11 13:40:00,77.23,77.25,77.22,77.23,9951.325040562466,56.783,56.7977,56.7757,56.783,9951.325
2012-12-11 13:50:00,77.24,77.24,77.19,77.2,16549.486208761493,56.7904,56.7904,56.7536,56.761,16549.4862
2012-12-11 14:00:00,77.2,77.24,77.2,77.23,15251.487290427258,56.761,56.7904,56.761,56.783,15251.4873
2012-12-11 14:10:00,77.25,77.25,77.2,77.23,15467.820443482964,56.7977,56.7977,56.761,56.783,15467.8204
2012-12-11 14:20:00,77.22,77.33,77.22,77.27,22606.814494321254,56.7757,56.8566,56.7757,56.8124,22606.8145
2012-12-11 14:30:00,77.27,77.27,77.12,77.13,15900.486749594374,56.8124,56.8124,56.7022,56.7095,15900.4867
2012-12-11 14:40:00,77.16,77.18,77.02,77.05,14386.154678204435,56.7316,56.7463,56.6286,56.6507,14386.1547
2012-12-11 14:50:00,77.04,77.11,76.98,76.98,15143.320713899404,56.6433,56.6948,56.5992,56.5992,15143.3207
2012-12-11 15:00:00,76.98,77.0,76.82,76.86,20984.31584640346,56.5992,56.6139,56.4816,56.511,20984.3158
2012-12-11 15:10:00,76.85,76.88,76.8,76.84,27582.47701460249,56.5036,56.5257,56.4669,56.4963,27582.477
2012-12-11 15:20:00,76.84,76.96,76.84,76.95,71173.6073553272,56.4963,56.5845,56.4963,56.5772,71173.6074
2012-12-11 15:30:00,76.95,77.04,76.91,77.03,23472.14710654408,56.5772,56.6433,56.5478,56.636,23472.1471
2012-12-11 15:40:00,77.02,77.04,76.93,76.96,33207.13899405084,56.6286,56.6433,56.5625,56.5845,33207.139
2012-12-11 15:50:00,76.97,76.99,76.91,76.96,80584.0995132504,56.5919,56.6066,56.5478,56.5845,80584.0995
2012-12-12 09:30:00,77.39,77.47,77.05,77.19,36343.96971335857,56.9007,56.9595,56.6507,56.7536,36343.9697
2012-12-12 09:40:00,77.2,77.23,77.02,77.16,22282.314764737694,56.761,56.783,56.6286,56.7316,22282.3148
2012-12-12 09:50:00,77.17,77.18,77.06,77.06,12330.98972417523,56.7389,56.7463,56.658,56.658,12330.9897
2012-12-12 10:00:00,77.07,77.08,76.88,76.95,18929.15089237425,56.6654,56.6728,56.5257,56.5772,18929.1509
2012-12-12 10:10:00,76.96,76.98,76.9,76.97,40237.96646836127,56.5845,56.5992,56.5404,56.5919,40237.9665
2012-12-12 10:20:00,76.98,77.06,76.96,77.05,17631.15197404002,56.5992,56.658,56.5845,56.6507,17631.152
2012-12-12 10:30:00,77.07,77.08,76.95,76.97,30719.30773391022,56.6654,56.6728,56.5772,56.5919,30719.3077
2012-12-12 10:40:00,76.97,77.0,76.95,76.95,15143.320713899404,56.5919,56.6139,56.5772,56.5772,15143.3207
2012-12-12 10:50:00,76.96,77.0,76.92,77.0,17739.318550567874,56.5845,56.6139,56.5551,56.6139,17739.3186
2012-12-12 11:00:00,76.96,77.01,76.96,77.0,11249.3239588967,56.5845,56.6213,56.5845,56.6139,11249.324
2012-12-12 11:10:00,77.0,77.04,76.97,76.97,15143.320713899404,56.6139,56.6433,56.5919,56.5919,15143.3207
2012-12-12 11:20:00,76.98,76.99,76.82,76.83,16873.98593834505,56.5992,56.6066,56.4816,56.4889,16873.9859
2012-12-12 11:30:00,76.83,76.86,76.8,76.84,14061.654948620877,56.4889,56.511,56.4669,56.4963,14061.6549
2012-12-12 11:40:00,76.82,76.84,76.76,76.8,28988.64250946457,56.4816,56.4963,56.4375,56.4669,28988.6425
2012-12-12 11:50:00,76.8,76.82,76.76,76.79,27906.97674418605,56.4669,56.4816,56.4375,56.4595,27906.9767
2012-12-12 12:00:00,76.8,76.94,76.79,76.91,9518.658734451054,56.4669,56.5698,56.4595,56.5478,9518.6587
2012-12-12 12:10:00,76.9,76.91,76.84,76.84,6165.494862087615,56.5404,56.5478,56.4963,56.4963,6165.4949
2012-12-12 12:20:00,76.84,76.89,76.83,76.88,8977.82585181179,56.4963,56.5331,56.4889,56.5257,8977.8259
2012-12-12 12:30:00,76.91,77.03,76.71,76.87,45862.62844780963,56.5478,56.636,56.4007,56.5184,45862.6284
2012-12-12 12:40:00,76.87,76.94,76.78,76.93,34613.30448891292,56.5184,56.5698,56.4522,56.5625,34613.3045
2012-12-12 12:50:00,76.94,77.05,76.89,76.95,35586.8036776636,56.5698,56.6507,56.5331,56.5772,35586.8037
2012-12-12 13:00:00,76.96,77.0,76.95,76.95,22714.981070849102,56.5845,56.6139,56.5772,56.5772,22714.9811
2012-12-12 13:10:00,76.95,76.96,76.88,76.93,9085.992428339645,56.5772,56.5845,56.5257,56.5625,9085.9924
2012-12-12 13:20:00,76.94,76.98,76.93,76.95,18496.484586262843,56.5698,56.5992,56.5625,56.5772,18496.4846
2012-12-12 13:30:00,76.96,77.03,76.96,77.02,12006.489994591671,56.5845,56.636,56.5845,56.6286,12006.49
2012-12-12 13:40:00,77.05,77.08,76.96,76.96,13737.155219037317,56.6507,56.6728,56.5845,56.5845,13737.1552
2012-12-12 13:50:00,76.96,76.96,76.92,76.96,8436.992969172525,56.5845,56.5845,56.5551,56.5845,8436.993
2012-12-12 14:00:00,76.96,76.97,76.9,76.9,12763.656030286642,56.5845,56.5919,56.5404,56.5404,12763.656
2012-12-12 14:10:00,76.91,76.95,76.78,76.78,18388.31800973499,56.5478,56.5772,56.4522,56.4522,18388.318
2012-12-12 14:20:00,76.75,76.77,76.59,76.63,16982.152514872905,56.4301,56.4448,56.3125,56.3419,16982.1525
2012-12-12 14:30:00,76.61,76.72,76.59,76.63,18604.6511627907,56.3272,56.4081,56.3125,56.3419,18604.6512
2012-12-12 14:40:00,76.63,76.67,76.59,76.64,17739.318550567874,56.3419,56.3713,56.3125,56.3492,17739.3186
2012-12-12 14:50:00,76.63,76.66,76.54,76.59,16873.98593834505,56.3419,56.3639,56.2757,56.3125,16873.9859
2012-12-12 15:00:00,76.59,76.59,76.47,76.5,24012.979989183343,56.3125,56.3125,56.2243,56.2463,24012.98
2012-12-12 15:10:00,76.49,76.53,76.42,76.53,24012.979989183343,56.239,56.2684,56.1875,56.2684,24012.98
2012-12-12 15:20:00,76.52,76.56,76.27,76.31,65332.61222282315,56.261,56.2904,56.0772,56.1066,65332.6122
2012-12-12 15:30:00,76.29,76.37,76.23,76.23,32774.47268793943,56.0919,56.1507,56.0478,56.0478,32774.4727
2012-12-12 15:40:00,76.23,76.29,76.18,76.29,37858.30178474851,56.0478,56.0919,56.011,56.0919,37858.3018
2012-12-12 15:50:00,76.29,76.32,76.23,76.32,60681.44943212547,56.0919,56.114,56.0478,56.114,60681.4494
2012-12-13 09:30:00,76.41,76.53,76.26,76.4,38507.30124391563,56.1801,56.2684,56.0699,56.1728,38507.3012
2012-12-13 09:40:00,76.4,76.77,76.34,76.74,39264.4672796106,56.1728,56.4448,56.1287,56.4228,39264.4673
2012-12-13 09:50:00,76.77,76.81,76.71,76.72,14386.154678204435,56.4448,56.4742,56.4007,56.4081,14386.1547
2012-12-13 10:00:00,76.71,76.75,76.65,76.74,15575.987020010816,56.4007,56.4301,56.3566,56.4228,15575.987
2012-12-13 10:10:00,76.76,76.81,76.72,76.81,8761.492698756085,56.4375,56.4742,56.4081,56.4742,8761.4927
2012-12-13 10:20:00,76.79,76.81,76.76,76.77,9951.325040562466,56.4595,56.4742,56.4375,56.4448,9951.325
2012-12-13 10:30:00,76.77,76.81,76.69,76.7,12330.98972417523,56.4448,56.4742,56.386,56.3934,12330.9897
2012-12-13 10:40:00,76.7,76.71,76.6,76.61,17090.319091400757,56.3934,56.4007,56.3198,56.3272,17090.3191
2012-12-13 10:50:00,76.64,76.75,76.63,76.72,5949.161709031909,56.3492,56.4301,56.3419,56.4081,5949.1617
2012-12-13 11:00:00,76.71,76.77,76.68,76.68,8436.992969172525,56.4007,56.4448,56.3787,56.3787,8436.993
2012-12-13 11:10:00,76.67,76.72,76.56,76.72,17414.818820984314,56.3713,56.4081,56.2904,56.4081,17414.8188
2012-12-13 11:20:00,76.72,76.72,76.6,76.64,20659.8161168199,56.4081,56.4081,56.3198,56.3492,20659.8161
2012-12-13 11:30:00,76.64,76.71,76.61,76.67,22065.98161168199,56.3492,56.4007,56.3272,56.3713,22065.9816
2012-12-13 11:40:00,76.66,76.67,76.6,76.63,14277.98810167658,56.3639,56.3713,56.3198,56.3419,14277.9881
2012-12-13 11:50:00,76.62,76.66,76.61,76.64,8436.992969172525,56.3345,56.3639,56.3272,56.3492,8436.993
2012-12-13 12:00:00,76.64,76.69,76.63,76.68,11681.990265008111,56.3492,56.386,56.3419,56.3787,11681.9903
2012-12-13 12:10:00,76.68,76.7,76.59,76.62,12871.822606814494,56.3787,56.3934,56.3125,56.3345,12871.8226
2012-12-13 12:20:00,76.59,76.68,76.58,76.58,15035.154137371552,56.3125,56.3787,56.3051,56.3051,15035.1541
2012-12-13 12:30:00,76.58,76.64,76.56,76.58,8761.492698756085,56.3051,56.3492,56.2904,56.3051,8761.4927
2012-12-13 12:40:00,76.56,76.56,76.45,76.47,18820.984315846403,56.2904,56.2904,56.2095,56.2243,18820.9843
2012-12-13 12:50:00,76.49,76.54,76.47,76.48,12979.989183342346,56.239,56.2757,56.2243,56.2316,12979.9892
2012-12-13 13:00:00,76.47,76.52,76.44,76.46,12114.656571119524,56.2243,56.261,56.2022,56.2169,12114.6566
2012-12-13 13:10:00,76.46,76.49,76.39,76.47,11249.3239588967,56.2169,56.239,56.1654,56.2243,11249.324
2012-12-13 13:20:00,76.47,76.58,76.46,76.56,8545.159545700379,56.2243,56.3051,56.2169,56.2904,8545.1595
2012-12-13 13:30:00,76.56,76.59,76.51,76.59,10816.657652785289,56.2904,56.3125,56.2537,56.3125,10816.6577
2012-12-13 13:40:00,76.59,76.59,76.49,76.52,8977.82585181179,56.3125,56.3125,56.239,56.261,8977.8259
2012-12-13 13:50:00,76.5,76.57,76.47,76.57,10167.658193618172,56.2463,56.2978,56.2243,56.2978,10167.6582
2012-12-13 14:00:00,76.57,76.59,76.44,76.47,16549.486208761493,56.2978,56.3125,56.2022,56.2243,16549.4862
2012-12-13 14:10:00,76.46,76.48,76.4,76.46,9626.825310978908,56.2169,56.2316,56.1728,56.2169,9626.8253
2012-12-13 14:20:00,76.44,76.52,76.43,76.52,11573.82368848026,56.2022,56.261,56.1948,56.261,11573.8237
2012-12-13 14:30:00,76.51,76.59,76.48,76.54,8545.159545700379,56.2537,56.3125,56.2316,56.2757,8545.1595
2012-12-13 14:40:00,76.54,76.59,76.51,76.56,12439.156300703082,56.2757,56.3125,56.2537,56.2904,12439.1563
2012-12-13 14:50:00,76.57,76.61,76.56,76.6,18604.6511627907,56.2978,56.3272,56.2904,56.3198,18604.6512
2012-12-13 15:00:00,76.6,76.65,76.59,76.59,21633.315305570577,56.3198,56.3566,56.3125,56.3125,21633.3153
2012-12-13 15:10:00,76.59,76.63,76.48,76.52,22065.98161168199,56.3125,56.3419,56.2316,56.261,22065.9816
2012-12-13 15:20:00,76.52,76.59,76.52,76.57,34180.638182801515,56.261,56.3125,56.261,56.2978,34180.6382
2012-12-13 15:30:00,76.58,76.8,76.57,76.75,34721.471065440775,56.3051,56.4669,56.2978,56.4301,34721.4711
2012-12-13 15:40:00,76.76,76.87,76.72,76.77,31692.806922660897,56.4375,56.5184,56.4081,56.4448,31692.8069
2012-12-13 15:50:00,76.76,76.8,76.62,76.7,50946.45754461871,56.4375,56.4669,56.3345,56.3934,50946.4575
2012-12-14 09:30:00,76.75,76.93,76.51,76.9,45862.62844780963,56.4301,56.5625,56.2537,56.5404,45862.6284
2012-12-14 09:40:00,76.9,76.92,76.72,76.88,15792.320173066522,56.5404,56.5551,56.4081,56.5257,15792.3202
2012-12-14 09:50:00,76.88,76.89,76.72,76.73,16873.98593834505,56.5257,56.5331,56.4081,56.4154,16873.9859
2012-12-14 10:00:00,76.75,76.86,76.71,76.8,18496.484586262843,56.4301,56.511,56.4007,56.4669,18496.4846
2012-12-14 10:10:00,76.83,76.9,76.68,76.76,20010.816657652784,56.4889,56.5404,56.3787,56.4375,20010.8167
2012-12-14 10:20:00,76.75,76.82,76.71,76.72,22498.6479177934,56.4301,56.4816,56.4007,56.4081,22498.6479
2012-12-14 10:30:00,76.74,76.78,76.69,76.74,34721.471065440775,56.4228,56.4522,56.386,56.4228,34721.4711
2012-12-14 10:40:00,76.74,76.95,76.72,76.95,14061.654948620877,56.4228,56.5772,56.4081,56.5772,14061.6549
2012-12-14 10:50:00,76.96,77.01,76.92,76.93,22174.14818820984,56.5845,56.6213,56.5551,56.5625,22174.1482
2012-12-14 11:00:00,76.91,76.91,76.82,76.88,18171.98485667929,56.5478,56.5478,56.4816,56.5257,18171.9849
2012-12-14 11:10:00,76.87,76.88,76.79,76.85,18820.984315846403,56.5184,56.5257,56.4595,56.5036,18820.9843
2012-12-14 11:20:00,76.84,76.88,76.72,76.78,12763.656030286642,56.4963,56.5257,56.4081,56.4522,12763.656
2012-12-14 11:30:00,76.79,76.81,76.62,76.67,12222.823147647376,56.4595,56.4742,56.3345,56.3713,12222.8231
2012-12-14 11:40:00,76.66,76.76,76.66,76.7,6273.661438615468,56.3639,56.4375,56.3639,56.3934,6273.6614
2012-12-14 11:50:00,76.68,76.72,76.68,76.72,5732.828555976204,56.3787,56.4081,56.3787,56.4081,5732.8286
2012-12-14 12:00:00,76.72,76.76,76.71,76.74,9951.325040562466,56.4081,56.4375,56.4007,56.4228,9951.325
2012-12-14 12:10:00,76.73,76.81,76.72,76.72,8869.659275283937,56.4154,56.4742,56.4081,56.4081,8869.6593
2012-12-14 12:20:00,76.7,76.73,76.66,76.69,10924.824229313142,56.3934,56.4154,56.3639,56.386,10924.8242
2012-12-14 12:30:00,76.71,76.71,76.59,76.6,11681.990265008111,56.4007,56.4007,56.3125,56.3198,11681.9903
2012-12-14 12:40:00,76.59,76.74,76.59,76.74,12222.823147647376,56.3125,56.4228,56.3125,56.4228,12222.8231
2012-12-14 12:50:00,76.71,76.71,76.57,76.59,17198.48566792861,56.4007,56.4007,56.2978,56.3125,17198.4857
2012-12-14 13:00:00,76.58,76.6,76.56,76.56,5624.66197944835,56.3051,56.3198,56.2904,56.2904,5624.662
2012-12-14 13:10:00,76.56,76.56,76.39,76.4,9518.658734451054,56.2904,56.2904,56.1654,56.1728,9518.6587
2012-12-14 13:20:00,76.39,76.45,76.38,76.44,10708.491076257436,56.1654,56.2095,56.1581,56.2022,10708.4911
2012-12-14 13:30:00,76.43,76.47,76.43,76.47,7138.994050838291,56.1948,56.2243,56.1948,56.2243,7138.9941
2012-12-14 13:40:00,76.48,76.58,76.47,76.54,12763.656030286642,56.2316,56.3051,56.2243,56.2757,12763.656
2012-12-14 13:50:00,76.54,76.58,76.53,76.56,15792.320173066522,56.2757,56.3051,56.2684,56.2904,15792.3202
2012-12-14 14:00:00,76.58,76.68,76.56,76.67,16765.819361817197,56.3051,56.3787,56.2904,56.3713,16765.8194
2012-12-14 14:10:00,76.67,76.72,76.67,76.69,13953.488372093025,56.3713,56.4081,56.3713,56.386,13953.4884
2012-12-14 14:20:00,76.68,76.72,76.64,76.67,17522.98539751217,56.3787,56.4081,56.3492,56.3713,17522.9854
2012-12-14 14:30:00,76.67,76.69,76.56,76.58,11249.3239588967,56.3713,56.386,56.2904,56.3051,11249.324
2012-12-14 14:40:00,76.58,76.59,76.54,76.54,15575.987020010816,56.3051,56.3125,56.2757,56.2757,15575.987
2012-12-14 14:50:00,76.54,76.55,76.39,76.4,25202.812330989724,56.2757,56.2831,56.1654,56.1728,25202.8123
2012-12-14 15:00:00,76.4,76.46,76.29,76.31,16657.652785289345,56.1728,56.2169,56.0919,56.1066,16657.6528
2012-12-14 15:10:00,76.33,76.35,76.28,76.28,21308.81557598702,56.1213,56.136,56.0846,56.0846,21308.8156
2012-12-14 15:20:00,76.29,76.35,76.24,76.27,25959.97836668469,56.0919,56.136,56.0551,56.0772,25959.9784
2012-12-14 15:30:00,76.28,76.44,76.28,76.4,31260.140616549485,56.0846,56.2022,56.0846,56.1728,31260.1406
2012-12-14 15:40:00,76.41,76.44,76.35,76.35,40995.13250405624,56.1801,56.2022,56.136,56.136,40995.1325
2012-12-14 15:50:00,76.35,76.35,76.24,76.32,97025.41914548403,56.136,56.136,56.0551,56.114,97025.4191
2012-12-17 09:30:00,76.41,76.89,76.35,76.69,55705.78691184424,56.1801,56.5331,56.136,56.386,55705.7869
2012-12-17 09:40:00,76.69,77.01,76.67,76.96,13304.488912925906,56.386,56.6213,56.3713,56.5845,13304.4889
2012-12-17 09:50:00,76.98,77.02,76.85,76.91,30286.641427798808,56.5992,56.6286,56.5036,56.5478,30286.6414
2012-12-17 10:00:00,76.91,77.01,76.9,76.96,13520.82206598161,56.5478,56.6213,56.5404,56.5845,13520.8221
2012-12-17 10:10:00,76.95,76.99,76.8,76.84,16116.81990265008,56.5772,56.6066,56.4669,56.4963,16116.8199
2012-12-17 10:20:00,76.83,76.87,76.77,76.84,14169.821525148727,56.4889,56.5184,56.4448,56.4963,14169.8215
2012-12-17 10:30:00,76.84,76.97,76.83,76.94,18604.6511627907,56.4963,56.5919,56.4889,56.5698,18604.6512
2012-12-17 10:40:00,76.96,76.99,76.92,76.97,9734.99188750676,56.5845,56.6066,56.5551,56.5919,9734.9919
2012-12-17 10:50:00,76.98,77.06,76.97,76.99,9734.99188750676,56.5992,56.658,56.5919,56.6066,9734.9919
2012-12-17 11:00:00,76.99,77.04,76.96,77.02,7787.993510005408,56.6066,56.6433,56.5845,56.6286,7787.9935
2012-12-17 11:10:00,77.05,77.13,77.04,77.11,17522.98539751217,56.6507,56.7095,56.6433,56.6948,17522.9854
2012-12-17 11:20:00,77.1,77.1,76.98,77.01,9843.158464034614,56.6875,56.6875,56.5992,56.6213,9843.1585
2012-12-17 11:30:00,76.99,77.15,76.99,77.07,15575.987020010816,56.6066,56.7242,56.6066,56.6654,15575.987
2012-12-17 11:40:00,77.05,77.15,77.05,77.09,18604.6511627907,56.6507,56.7242,56.6507,56.6801,18604.6512
2012-12-17 11:50:00,77.08,77.16,77.08,77.1,16008.653326122228,56.6728,56.7316,56.6728,56.6875,16008.6533
2012-12-17 12:00:00,77.11,77.24,77.09,77.2,18604.6511627907,56.6948,56.7904,56.6801,56.761,18604.6512
2012-12-17 12:10:00,77.2,77.21,77.12,77.16,7787.993510005408,56.761,56.7683,56.7022,56.7316,7787.9935
2012-12-17 12:20:00,77.16,77.22,77.15,77.16,14386.154678204435,56.7316,56.7757,56.7242,56.7316,14386.1547
2012-12-17 12:30:00,77.17,77.18,77.1,77.11,9085.992428339645,56.7389,56.7463,56.6875,56.6948,9085.9924
2012-12-17 12:40:00,77.12,77.17,77.08,77.12,22714.981070849102,56.7022,56.7389,56.6728,56.7022,22714.9811
2012-12-17 12:50:00,77.12,77.16,77.11,77.12,6165.494862087615,56.7022,56.7316,56.6948,56.7022,6165.4949
2012-12-17 13:00:00,77.13,77.13,76.95,76.95,18388.31800973499,56.7095,56.7095,56.5772,56.5772,18388.318
2012-12-17 13:10:00,76.96,76.96,76.83,76.83,9951.325040562466,56.5845,56.5845,56.4889,56.4889,9951.325
2012-12-17 13:20:00,76.84,76.89,76.84,76.87,20335.316387236344,56.4963,56.5331,56.4963,56.5184,20335.3164
2012-12-17 13:30:00,76.89,76.92,76.81,76.82,9410.4921579232,56.5331,56.5551,56.4742,56.4816,9410.4922
2012-12-17 13:40:00,76.84,76.86,76.77,76.79,8004.326663061114,56.4963,56.511,56.4448,56.4595,8004.3267
2012-12-17 13:50:00,76.82,76.82,76.73,76.75,13412.655489453758,56.4816,56.4816,56.4154,56.4301,13412.6555
2012-12-17 14:00:00,76.76,76.9,76.76,76.83,15251.487290427258,56.4375,56.5404,56.4375,56.4889,15251.4873
2012-12-17 14:10:00,76.83,76.84,76.74,76.75,8545.159545700379,56.4889,56.4963,56.4228,56.4301,8545.1595
2012-12-17 14:20:00,76.76,76.76,76.67,76.72,19253.65062195781,56.4375,56.4375,56.3713,56.4081,19253.6506
2012-12-17 14:30:00,76.71,76.72,76.59,76.6,30827.474310438072,56.4007,56.4081,56.3125,56.3198,30827.4743
2012-12-17 14:40:00,76.59,76.73,76.59,76.72,19686.316928069227,56.3125,56.4154,56.3125,56.4081,19686.3169
2012-12-17 14:50:00,76.72,76.75,76.69,76.72,14926.9875608437,56.4081,56.4301,56.386,56.4081,14926.9876
2012-12-17 15:00:00,76.72,76.8,76.7,76.8,17198.48566792861,56.4081,56.4669,56.3934,56.4669,17198.4857
2012-12-17 15:10:00,76.8,76.82,76.7,76.78,21416.98215251488,56.4669,56.4816,56.3934,56.4522,21416.9822
2012-12-17 15:20:00,76.77,76.79,76.72,76.73,12547.322877230936,56.4448,56.4595,56.4081,56.4154,12547.3229
2012-12-17 15:30:00,76.73,76.86,76.72,76.84,24229.313142239047,56.4154,56.511,56.4081,56.4963,24229.3131
2012-12-17 15:40:00,76.84,76.87,76.8,76.84,32125.47322877231,56.4963,56.5184,56.4669,56.4963,32125.4732
2012-12-17 15:50:00,76.84,77.08,76.82,77.08,85884.2617631152,56.4963,56.6728,56.4816,56.6728,85884.2618
2012-12-18 09:30:00,77.23,77.32,76.74,77.1,33098.972417522986,56.783,56.8492,56.4228,56.6875,33098.9724
2012-12-18 09:40:00,77.13,77.21,77.08,77.21,18496.484586262843,56.7095,56.7683,56.6728,56.7683,18496.4846
2012-12-18 09:50:00,77.2,77.33,77.2,77.29,32017.306652244457,56.761,56.8566,56.761,56.8272,32017.3067
2012-12-18 10:00:00,77.3,77.38,77.21,77.21,19469.98377501352,56.8345,56.8933,56.7683,56.7683,19469.9838
2012-12-18 10:10:00,77.2,77.4,77.19,77.35,18496.484586262843,56.761,56.908,56.7536,56.8713,18496.4846
2012-12-18 10:20:00,77.34,77.45,77.33,77.43,14818.820984315846,56.8639,56.9448,56.8566,56.9301,14818.821
2012-12-18 10:30:00,77.44,77.54,77.42,77.54,19037.317468902107,56.9374,57.011,56.9227,57.011,19037.3175
2012-12-18 10:40:00,77.52,77.63,77.52,77.61,8328.826392644673,56.9963,57.0771,56.9963,57.0624,8328.8264
2012-12-18 10:50:00,77.61,77.65,77.53,77.53,13088.1557598702,57.0624,57.0918,57.0036,57.0036,13088.1558
2012-12-18 11:00:00,77.55,77.63,77.54,77.61,14061.654948620877,57.0183,57.0771,57.011,57.0624,14061.6549
2012-12-18 11:10:00,77.62,77.82,77.62,77.82,20551.64954029205,57.0698,57.2168,57.0698,57.2168,20551.6495
2012-12-18 11:20:00,77.82,77.85,77.69,77.7,33098.972417522986,57.2168,57.2389,57.1213,57.1286,33098.9724
2012-12-18 11:30:00,77.71,77.78,77.69,77.76,15575.987020010816,57.136,57.1874,57.1213,57.1727,15575.987
2012-12-18 11:40:00,77.75,77.75,77.69,77.69,10383.991346673878,57.1654,57.1654,57.1213,57.1213,10383.9913
2012-12-18 11:50:00,77.69,77.69,77.59,77.61,9302.32558139535,57.1213,57.1213,57.0477,57.0624,9302.3256
2012-12-18 12:00:00,77.6,77.75,77.6,77.74,12547.322877230936,57.0551,57.1654,57.0551,57.158,12547.3229
2012-12-18 12:10:00,77.73,77.84,77.71,77.82,15467.820443482964,57.1507,57.2315,57.136,57.2168,15467.8204
2012-12-18 12:20:00,77.82,77.89,77.82,77.87,16657.652785289345,57.2168,57.2683,57.2168,57.2536,16657.6528
2012-12-18 12:30:00,77.89,78.04,77.86,78.04,18280.15143320714,57.2683,57.3786,57.2462,57.3786,18280.1514
2012-12-18 12:40:00,78.04,78.33,78.03,78.2,64467.27961060032,57.3786,57.5918,57.3712,57.4962,64467.2796
2012-12-18 12:50:00,78.2,78.22,78.06,78.08,14386.154678204435,57.4962,57.5109,57.3933,57.408,14386.1547
2012-12-18 13:00:00,78.06,78.1,78.05,78.1,10059.491617090318,57.3933,57.4227,57.3859,57.4227,10059.4916
2012-12-18 13:10:00,78.1,78.16,78.03,78.03,26500.81124932396,57.4227,57.4668,57.3712,57.3712,26500.8112
2012-12-18 13:20:00,78.03,78.04,77.97,78.02,9194.159004867495,57.3712,57.3786,57.3271,57.3639,9194.159
2012-12-18 13:30:00,78.0,78.06,77.94,77.95,27366.14386154678,57.3492,57.3933,57.3051,57.3124,27366.1439
2012-12-18 13:40:00,77.94,78.0,77.94,77.94,6598.161168199026,57.3051,57.3492,57.3051,57.3051,6598.1612
2012-12-18 13:50:00,77.93,77.94,77.83,77.86,8328.826392644673,57.2977,57.3051,57.2242,57.2462,8328.8264
2012-12-18 14:00:00,77.85,77.91,77.82,77.91,9194.159004867495,57.2389,57.283,57.2168,57.283,9194.159
2012-12-18 14:10:00,77.9,77.96,77.89,77.91,18929.15089237425,57.2757,57.3198,57.2683,57.283,18929.1509
2012-12-18 14:20:00,77.92,77.92,77.75,77.75,11465.657111952409,57.2904,57.2904,57.1654,57.1654,11465.6571
2012-12-18 14:30:00,77.77,77.84,77.76,77.83,17631.15197404002,57.1801,57.2315,57.1727,57.2242,17631.152
2012-12-18 14:40:00,77.82,77.9,77.8,77.89,18929.15089237425,57.2168,57.2757,57.2021,57.2683,18929.1509
2012-12-18 14:50:00,77.89,77.92,77.8,77.83,25419.145484045428,57.2683,57.2904,57.2021,57.2242,25419.1455
2012-12-18 15:00:00,77.85,77.97,77.82,77.94,18388.31800973499,57.2389,57.3271,57.2168,57.3051,18388.318
2012-12-18 15:10:00,77.94,77.94,77.83,77.86,31043.80746349378,57.3051,57.3051,57.2242,57.2462,31043.8075
2012-12-18 15:20:00,77.86,77.91,77.82,77.82,25635.478637101136,57.2462,57.283,57.2168,57.2168,25635.4786
2012-12-18 15:30:00,77.83,77.86,77.78,77.82,32125.47322877231,57.2242,57.2462,57.1874,57.2168,32125.4732
2012-12-18 15:40:00,77.82,77.94,77.78,77.93,41860.46511627907,57.2168,57.3051,57.1874,57.2977,41860.4651
2012-12-18 15:50:00,77.93,78.14,77.92,78.11,117468.90210924824,57.2977,57.4521,57.2904,57.4301,117468.9021
2012-12-19 09:30:00,78.2,78.37,78.11,78.22,30935.640886965928,57.4962,57.6212,57.4301,57.5109,30935.6409
2012-12-19 09:40:00,78.22,78.35,78.14,78.29,17090.319091400757,57.5109,57.6065,57.4521,57.5624,17090.3191
2012-12-19 09:50:00,78.23,78.31,78.18,78.26,15035.154137371552,57.5183,57.5771,57.4815,57.5403,15035.1541
2012-12-19 10:00:00,78.25,78.42,78.25,78.4,17955.65170362358,57.533,57.658,57.533,57.6433,17955.6517
2012-12-19 10:10:00,78.39,78.44,78.23,78.23,80584.0995132504,57.6359,57.6727,57.5183,57.5183,80584.0995
2012-12-19 10:20:00,78.26,78.33,78.17,78.23,27149.81070849108,57.5403,57.5918,57.4742,57.5183,27149.8107
2012-12-19 10:30:00,78.23,78.43,78.2,78.39,64575.446187128175,57.5183,57.6653,57.4962,57.6359,64575.4462
2012-12-19 10:40:00,78.39,78.39,78.14,78.26,80800.43266630611,57.6359,57.6359,57.4521,57.5403,80800.4327
2012-12-19 10:50:00,78.18,78.31,78.17,78.2,14061.654948620877,57.4815,57.5771,57.4742,57.4962,14061.6549
2012-12-19 11:00:00,78.17,78.27,78.16,78.25,8653.32612222823,57.4742,57.5477,57.4668,57.533,8653.3261
2012-12-19 11:10:00,78.23,78.25,78.16,78.22,19469.98377501352,57.5183,57.533,57.4668,57.5109,19469.9838
2012-12-19 11:20:00,78.22,78.26,78.11,78.15,25202.812330989724,57.5109,57.5403,57.4301,57.4595,25202.8123
2012-12-19 11:30:00,78.17,78.19,78.06,78.06,18063.81828015144,57.4742,57.4889,57.3933,57.3933,18063.8183
2012-12-19 11:40:00,78.08,78.15,77.94,77.94,18388.31800973499,57.408,57.4595,57.3051,57.3051,18388.318
2012-12-19 11:50:00,77.96,78.01,77.94,77.95,13196.322336398052,57.3198,57.3565,57.3051,57.3124,13196.3223
2012-12-19 12:00:00,77.97,78.03,77.94,77.95,19361.817198485667,57.3271,57.3712,57.3051,57.3124,19361.8172
2012-12-19 12:10:00,77.96,77.98,77.9,77.91,8328.826392644673,57.3198,57.3345,57.2757,57.283,8328.8264
2012-12-19 12:20:00,77.91,77.91,77.83,77.87,7247.160627366144,57.283,57.283,57.2242,57.2536,7247.1606
2012-12-19 12:30:00,77.88,77.88,77.77,77.79,13196.322336398052,57.2609,57.2609,57.1801,57.1948,13196.3223
2012-12-19 12:40:00,77.8,77.89,77.79,77.87,10816.657652785289,57.2021,57.2683,57.1948,57.2536,10816.6577
2012-12-19 12:50:00,77.88,77.89,77.83,77.83,5949.161709031909,57.2609,57.2683,57.2242,57.2242,5949.1617
2012-12-19 13:00:00,77.84,77.86,77.83,77.85,5408.328826392644,57.2315,57.2462,57.2242,57.2389,5408.3288
2012-12-19 13:10:00,77.85,77.87,77.83,77.86,8328.826392644673,57.2389,57.2536,57.2242,57.2462,8328.8264
2012-12-19 13:20:00,77.86,77.95,77.72,77.91,40995.13250405624,57.2462,57.3124,57.1433,57.283,40995.1325
2012-12-19 13:30:00,77.88,77.91,77.83,77.84,5300.162249864791,57.2609,57.283,57.2242,57.2315,5300.1622
2012-12-19 13:40:00,77.83,77.85,77.8,77.82,8112.493239588966,57.2242,57.2389,57.2021,57.2168,8112.4932
2012-12-19 13:50:00,77.82,77.87,77.82,77.84,9194.159004867495,57.2168,57.2536,57.2168,57.2315,9194.159
2012-12-19 14:00:00,77.84,77.86,77.76,77.82,11898.323418063816,57.2315,57.2462,57.1727,57.2168,11898.3234
2012-12-19 14:10:00,77.83,77.87,77.69,77.71,14169.821525148727,57.2242,57.2536,57.1213,57.136,14169.8215
2012-12-19 14:20:00,77.76,77.8,77.72,77.79,7247.160627366144,57.1727,57.2021,57.1433,57.1948,7247.1606
2012-12-19 14:30:00,77.77,77.79,77.7,77.76,12655.489453758788,57.1801,57.1948,57.1286,57.1727,12655.4895
2012-12-19 14:40:00,77.76,77.76,77.57,77.58,24661.97944835046,57.1727,57.1727,57.033,57.0404,24661.9794
2012-12-19 14:50:00,77.6,77.64,77.56,77.63,12222.823147647376,57.0551,57.0845,57.0257,57.0771,12222.8231
2012-12-19 15:00:00,77.65,77.66,77.59,77.61,13845.32179556517,57.0918,57.0992,57.0477,57.0624,13845.3218
2012-12-19 15:10:00,77.63,77.68,77.59,77.62,18820.984315846403,57.0771,57.1139,57.0477,57.0698,18820.9843
2012-12-19 15:20:00,77.62,77.77,77.62,77.71,22065.98161168199,57.0698,57.1801,57.0698,57.136,22065.9816
2012-12-19 15:30:00,77.7,77.89,77.69,77.84,37533.80205516495,57.1286,57.2683,57.1213,57.2315,37533.8021
2012-12-19 15:40:00,77.84,77.85,77.63,77.63,64467.27961060032,57.2315,57.2389,57.0771,57.0771,64467.2796
2012-12-19 15:50:00,77.63,77.63,77.45,77.45,96160.08653326122,57.0771,57.0771,56.9448,56.9448,96160.0865
2012-12-20 09:30:00,77.75,78.09,77.51,77.7,44131.96322336398,57.1654,57.4154,56.9889,57.1286,44131.9632
2012-12-20 09:40:00,77.69,77.82,77.55,77.75,28123.30989724175,57.1213,57.2168,57.0183,57.1654,28123.3099
2012-12-20 09:50:00,77.78,77.84,77.66,77.73,32558.13953488372,57.1874,57.2315,57.0992,57.1507,32558.1395
2012-12-20 10:00:00,77.71,78.06,77.69,77.97,28231.47647376961,57.136,57.3933,57.1213,57.3271,28231.4765
2012-12-20 10:10:00,77.98,78.22,77.95,78.13,32558.13953488372,57.3345,57.5109,57.3124,57.4448,32558.1395
2012-12-20 10:20:00,78.19,78.19,77.9,77.9,14710.654407787992,57.4889,57.4889,57.2757,57.2757,14710.6544
2012-12-20 10:30:00,77.91,78.29,77.89,78.27,22282.314764737694,57.283,57.5624,57.2683,57.5477,22282.3148
2012-12-20 10:40:00,78.27,78.36,78.15,78.17,21308.81557598702,57.5477,57.6139,57.4595,57.4742,21308.8156
2012-12-20 10:50:00,78.19,78.23,78.12,78.14,18712.81773931855,57.4889,57.5183,57.4374,57.4521,18712.8177
2012-12-20 11:00:00,78.15,78.21,78.09,78.17,8653.32612222823,57.4595,57.5036,57.4154,57.4742,8653.3261
2012-12-20 11:10:00,78.18,78.18,78.06,78.11,7571.660356949702,57.4815,57.4815,57.3933,57.4301,7571.6604
2012-12-20 11:20:00,78.11,78.2,77.99,78.01,14494.321254732287,57.4301,57.4962,57.3418,57.3565,14494.3213
2012-12-20 11:30:00,78.0,78.05,77.91,78.04,93996.75500270416,57.3492,57.3859,57.283,57.3786,93996.755
2012-12-20 11:40:00,78.03,78.03,77.97,78.0,12547.322877230936,57.3712,57.3712,57.3271,57.3492,12547.3229
2012-12-20 11:50:00,78.04,78.08,77.97,78.06,7355.327203893997,57.3786,57.408,57.3271,57.3933,7355.3272
2012-12-20 12:00:00,78.06,78.06,78.02,78.02,5083.829096809086,57.3933,57.3933,57.3639,57.3639,5083.8291
2012-12-20 12:10:00,78.03,78.06,78.0,78.03,7571.660356949702,57.3712,57.3933,57.3492,57.3712,7571.6604
2012-12-20 12:20:00,78.06,78.11,77.94,77.97,12763.656030286642,57.3933,57.4301,57.3051,57.3271,12763.656
2012-12-20 12:30:00,77.97,78.05,77.92,78.01,11573.82368848026,57.3271,57.3859,57.2904,57.3565,11573.8237
2012-12-20 12:40:00,78.02,78.03,77.97,78.01,4542.9962141698215,57.3639,57.3712,57.3271,57.3565,4542.9962
2012-12-20 12:50:00,78.02,78.08,78.0,78.04,4002.163331530557,57.3639,57.408,57.3492,57.3786,4002.1633
2012-12-20 13:00:00,78.05,78.11,77.98,78.08,15900.486749594374,57.3859,57.4301,57.3345,57.408,15900.4867
2012-12-20 13:10:00,78.07,78.1,77.99,78.04,9843.158464034614,57.4006,57.4227,57.3418,57.3786,9843.1585
2012-12-20 13:20:00,78.03,78.18,78.02,78.18,13520.82206598161,57.3712,57.4815,57.3639,57.4815,13520.8221
2012-12-20 13:30:00,78.16,78.19,78.09,78.19,16441.31963223364,57.4668,57.4889,57.4154,57.4889,16441.3196
2012-12-20 13:40:00,78.17,78.3,78.14,78.28,16333.153055705789,57.4742,57.5698,57.4521,57.555,16333.1531
2012-12-20 13:50:00,78.27,78.37,78.27,78.35,11465.657111952409,57.5477,57.6212,57.5477,57.6065,11465.6571
2012-12-20 14:00:00,78.35,78.37,78.3,78.3,14494.321254732287,57.6065,57.6212,57.5698,57.5698,14494.3213
2012-12-20 14:10:00,78.3,78.43,78.3,78.4,19253.65062195781,57.5698,57.6653,57.5698,57.6433,19253.6506
2012-12-20 14:20:00,78.37,78.44,78.36,78.44,13520.82206598161,57.6212,57.6727,57.6139,57.6727,13520.8221
2012-12-20 14:30:00,78.43,78.45,78.38,78.44,23147.64737696052,57.6653,57.68,57.6286,57.6727,23147.6474
2012-12-20 14:40:00,78.45,78.51,78.43,78.48,12439.156300703082,57.68,57.7242,57.6653,57.7021,12439.1563
2012-12-20 14:50:00,78.5,78.55,78.49,78.52,17198.48566792861,57.7168,57.7536,57.7094,57.7315,17198.4857
2012-12-20 15:00:00,78.49,78.51,78.31,78.32,52893.45592212006,57.7094,57.7242,57.5771,57.5845,52893.4559
2012-12-20 15:10:00,78.31,78.34,78.26,78.26,20984.31584640346,57.5771,57.5992,57.5403,57.5403,20984.3158
2012-12-20 15:20:00,78.27,78.31,78.26,78.29,23472.14710654408,57.5477,57.5771,57.5403,57.5624,23472.1471
2012-12-20 15:30:00,78.31,78.43,78.28,78.4,38831.80097349919,57.5771,57.6653,57.555,57.6433,38831.801
2012-12-20 15:40:00,78.4,78.44,78.34,78.39,68361.27636560303,57.6433,57.6727,57.5992,57.6359,68361.2764
2012-12-20 15:50:00,78.38,78.61,78.37,78.61,132720.3893996755,57.6286,57.7977,57.6212,57.7977,132720.3894
2012-12-21 09:30:00,78.25,78.63,78.02,78.18,421308.815575987,57.533,57.8124,57.3639,57.4815,421308.8156
2012-12-21 09:40:00,78.16,78.16,77.99,78.07,30502.97458085452,57.4668,57.4668,57.3418,57.4006,30502.9746
2012-12-21 09:50:00,78.11,78.4,78.06,78.24,25310.978907517576,57.4301,57.6433,57.3933,57.5256,25310.9789
2012-12-21 10:00:00,78.28,78.29,78.0,78.05,28123.30989724175,57.555,57.5624,57.3492,57.3859,28123.3099
2012-12-21 10:10:00,78.04,78.21,77.95,78.18,22282.314764737694,57.3786,57.5036,57.3124,57.4815,22282.3148
2012-12-21 10:20:00,78.18,78.29,78.16,78.28,16224.986479177933,57.4815,57.5624,57.4668,57.555,16224.9865
2012-12-21 10:30:00,78.29,78.32,78.2,78.27,15684.153596538668,57.5624,57.5845,57.4962,57.5477,15684.1536
2012-12-21 10:40:00,78.28,78.32,78.17,78.28,12439.156300703082,57.555,57.5845,57.4742,57.555,12439.1563
2012-12-21 10:50:00,78.27,78.31,78.18,78.18,10924.824229313142,57.5477,57.5771,57.4815,57.4815,10924.8242
2012-12-21 11:00:00,78.18,78.3,78.03,78.05,44997.2958355868,57.4815,57.5698,57.3712,57.3859,44997.2958
2012-12-21 11:10:00,78.06,78.09,77.92,77.93,11141.157382368849,57.3933,57.4154,57.2904,57.2977,11141.1574
2012-12-21 11:20:00,77.92,78.03,77.8,77.8,83829.096809086,57.2904,57.3712,57.2021,57.2021,83829.0968
2012-12-21 11:30:00,77.8,77.87,77.71,77.84,34505.13791238507,57.2021,57.2536,57.136,57.2315,34505.1379
2012-12-21 11:40:00,77.83,77.89,77.77,77.88,13304.488912925906,57.2242,57.2683,57.1801,57.2609,13304.4889
2012-12-21 11:50:00,77.86,77.91,77.82,77.91,10492.15792320173,57.2462,57.283,57.2168,57.283,10492.1579
2012-12-21 12:00:00,77.89,77.94,77.82,77.87,17306.65224445646,57.2683,57.3051,57.2168,57.2536,17306.6522
2012-12-21 12:10:00,77.85,77.91,77.81,77.91,22065.98161168199,57.2389,57.283,57.2095,57.283,22065.9816
2012-12-21 12:20:00,77.91,77.93,77.79,77.79,8761.492698756085,57.283,57.2977,57.1948,57.1948,8761.4927
2012-12-21 12:30:00,77.79,77.9,77.74,77.74,11465.657111952409,57.1948,57.2757,57.158,57.158,11465.6571
2012-12-21 12:40:00,77.75,77.85,77.73,77.82,12222.823147647376,57.1654,57.2389,57.1507,57.2168,12222.8231
2012-12-21 12:50:00,77.82,77.94,77.82,77.92,6057.328285559762,57.2168,57.3051,57.2168,57.2904,6057.3283
2012-12-21 13:00:00,77.91,78.01,77.87,77.87,12222.823147647376,57.283,57.3565,57.2536,57.2536,12222.8231
2012-12-21 13:10:00,77.88,77.9,77.79,77.85,7355.327203893997,57.2609,57.2757,57.1948,57.2389,7355.3272
2012-12-21 13:20:00,77.9,77.94,77.83,77.89,21416.98215251488,57.2757,57.3051,57.2242,57.2683,21416.9822
2012-12-21 13:30:00,77.88,77.94,77.82,77.9,12763.656030286642,57.2609,57.3051,57.2168,57.2757,12763.656
2012-12-21 13:40:00,77.89,78.0,77.89,77.96,16765.819361817197,57.2683,57.3492,57.2683,57.3198,16765.8194
2012-12-21 13:50:00,77.98,78.02,77.95,78.01,12330.98972417523,57.3345,57.3639,57.3124,57.3565,12330.9897
2012-12-21 14:00:00,78.01,78.09,78.0,78.05,11898.323418063816,57.3565,57.4154,57.3492,57.3859,11898.3234
2012-12-21 14:10:00,78.06,78.11,78.02,78.08,11141.157382368849,57.3933,57.4301,57.3639,57.408,11141.1574
2012-12-21 14:20:00,78.08,78.08,77.98,78.01,16982.152514872905,57.408,57.408,57.3345,57.3565,16982.1525
2012-12-21 14:30:00,77.99,78.01,77.95,77.99,11465.657111952409,57.3418,57.3565,57.3124,57.3418,11465.6571
2012-12-21 14:40:00,77.99,78.02,77.93,78.01,14169.821525148727,57.3418,57.3639,57.2977,57.3565,14169.8215
2012-12-21 14:50:00,78.0,78.02,77.91,77.92,9951.325040562466,57.3492,57.3639,57.283,57.2904,9951.325
2012-12-21 15:00:00,77.93,77.96,77.84,77.88,20118.98323418064,57.2977,57.3198,57.2315,57.2609,20118.9832
2012-12-21 15:10:00,77.87,77.88,77.77,77.87,30286.641427798808,57.2536,57.2609,57.1801,57.2536,30286.6414
2012-12-21 15:20:00,77.9,77.97,77.87,77.96,16441.31963223364,57.2757,57.3271,57.2536,57.3198,16441.3196
2012-12-21 15:30:00,77.98,78.15,77.95,78.1,41752.29853975122,57.3345,57.4595,57.3124,57.4227,41752.2985
2012-12-21 15:40:00,78.11,78.14,77.82,77.84,60573.282855597616,57.4301,57.4521,57.2168,57.2315,60573.2829
2012-12-21 15:50:00,77.84,77.94,77.79,77.93,111087.07409410492,57.2315,57.3051,57.1948,57.2977,111087.0741
2012-12-24 09:30:00,78.18,78.33,77.81,78.07,58518.11790156841,57.4815,57.5918,57.2095,57.4006,58518.1179
2012-12-24 09:40:00,78.05,78.16,77.86,77.94,24012.979989183343,57.3859,57.4668,57.2462,57.3051,24012.98
2012-12-24 09:50:00,77.93,77.93,77.72,77.78,21849.648458626285,57.2977,57.2977,57.1433,57.1874,21849.6485
2012-12-24 10:00:00,77.74,77.86,77.69,77.76,29637.64196863169,57.158,57.2462,57.1213,57.1727,29637.642
2012-12-24 10:10:00,77.77,78.05,77.74,78.03,43158.4640346133,57.1801,57.3859,57.158,57.3712,43158.464
2012-12-24 10:20:00,78.05,78.06,77.87,77.9,47809.626825310974,57.3859,57.3933,57.2536,57.2757,47809.6268
2012-12-24 10:30:00,77.95,78.21,77.95,78.13,22174.14818820984,57.3124,57.5036,57.3124,57.4448,22174.1482
2012-12-24 10:40:00,78.14,78.24,78.12,78.23,12006.489994591671,57.4521,57.5256,57.4374,57.5183,12006.49
2012-12-24 10:50:00,78.21,78.33,78.2,78.33,10816.657652785289,57.5036,57.5918,57.4962,57.5918,10816.6577
2012-12-24 11:00:00,78.33,78.37,78.29,78.31,14818.820984315846,57.5918,57.6212,57.5624,57.5771,14818.821
2012-12-24 11:10:00,78.31,78.37,78.31,78.35,8869.659275283937,57.5771,57.6212,57.5771,57.6065,8869.6593
2012-12-24 11:20:00,78.35,78.43,78.31,78.41,14169.821525148727,57.6065,57.6653,57.5771,57.6506,14169.8215
2012-12-24 11:30:00,78.43,78.51,78.37,78.51,19145.484045429963,57.6653,57.7242,57.6212,57.7242,19145.484
2012-12-24 11:40:00,78.52,78.54,78.44,78.48,9302.32558139535,57.7315,57.7462,57.6727,57.7021,9302.3256
2012-12-24 11:50:00,78.49,78.57,78.46,78.56,8869.659275283937,57.7094,57.7683,57.6874,57.7609,8869.6593
2012-12-24 12:00:00,78.55,78.55,78.5,78.55,7138.994050838291,57.7536,57.7536,57.7168,57.7536,7138.9941
2012-12-24 12:10:00,78.54,78.55,78.46,78.48,15035.154137371552,57.7462,57.7536,57.6874,57.7021,15035.1541
2012-12-24 12:20:00,78.48,78.61,78.45,78.59,26068.14494321255,57.7021,57.7977,57.68,57.783,26068.1449
2012-12-24 12:30:00,78.62,78.87,78.6,78.8,30935.640886965928,57.805,57.9888,57.7903,57.9374,30935.6409
2012-12-24 12:40:00,78.79,78.85,78.73,78.85,25202.812330989724,57.93,57.9741,57.8859,57.9741,25202.8123
2012-12-24 12:50:00,78.85,78.86,78.75,78.78,37425.6354786371,57.9741,57.9815,57.9006,57.9227,37425.6355
2012-12-26 09:30:00,78.93,79.41,78.76,79.35,59816.11681990265,58.033,58.3859,57.908,58.3418,59816.1168
2012-12-26 09:40:00,79.37,79.39,78.84,78.94,35911.30340724716,58.3565,58.3712,57.9668,58.0403,35911.3034
2012-12-26 09:50:00,78.94,78.95,78.85,78.92,30178.47485127096,58.0403,58.0477,57.9741,58.0256,30178.4749
2012-12-26 10:00:00,78.93,78.94,78.86,78.88,25202.812330989724,58.033,58.0403,57.9815,57.9962,25202.8123
2012-12-26 10:10:00,78.91,79.12,78.89,79.12,24553.812871822607,58.0183,58.1727,58.0035,58.1727,24553.8129
2012-12-26 10:20:00,79.12,79.37,79.1,79.37,39805.30016224986,58.1727,58.3565,58.1579,58.3565,39805.3002
2012-12-26 10:30:00,79.38,79.41,79.23,79.23,12330.98972417523,58.3638,58.3859,58.2535,58.2535,12330.9897
2012-12-26 10:40:00,79.23,79.28,79.15,79.17,11357.490535424551,58.2535,58.2903,58.1947,58.2094,11357.4905
2012-12-26 10:50:00,79.17,79.38,79.16,79.31,31043.80746349378,58.2094,58.3638,58.2021,58.3124,31043.8075
2012-12-26 11:00:00,79.32,79.32,79.01,79.04,49432.12547322877,58.3197,58.3197,58.0918,58.1138,49432.1255
2012-12-26 11:10:00,79.03,79.15,78.94,79.04,17306.65224445646,58.1065,58.1947,58.0403,58.1138,17306.6522
2012-12-26 11:20:00,79.04,79.19,79.01,79.05,20984.31584640346,58.1138,58.2241,58.0918,58.1212,20984.3158
2012-12-26 11:30:00,79.07,79.2,78.98,79.19,25094.64575446187,58.1359,58.2315,58.0697,58.2241,25094.6458
2012-12-26 11:40:00,79.18,79.26,79.18,79.21,19037.317468902107,58.2168,58.2756,58.2168,58.2388,19037.3175
2012-12-26 11:50:00,79.19,79.27,79.17,79.27,11898.323418063816,58.2241,58.2829,58.2094,58.2829,11898.3234
2012-12-26 12:00:00,79.28,79.3,79.22,79.27,17414.818820984314,58.2903,58.305,58.2462,58.2829,17414.8188
2012-12-26 12:10:00,79.25,79.31,79.23,79.3,13953.488372093025,58.2682,58.3124,58.2535,58.305,13953.4884
2012-12-26 12:20:00,79.29,79.4,79.28,79.4,22823.14764737696,58.2976,58.3785,58.2903,58.3785,22823.1476
2012-12-26 12:30:00,79.41,79.44,79.37,79.41,25419.145484045428,58.3859,58.4079,58.3565,58.3859,25419.1455
2012-12-26 12:40:00,79.41,79.44,79.4,79.41,13953.488372093025,58.3859,58.4079,58.3785,58.3859,13953.4884
2012-12-26 12:50:00,79.41,79.56,79.41,79.51,22714.981070849102,58.3859,58.4962,58.3859,58.4594,22714.9811
2012-12-26 13:00:00,79.5,79.52,79.41,79.48,17522.98539751217,58.452,58.4668,58.3859,58.4373,17522.9854
2012-12-26 13:10:00,79.49,79.63,79.49,79.61,24121.146565711195,58.4447,58.5476,58.4447,58.5329,24121.1466
2012-12-26 13:20:00,79.61,79.62,79.56,79.59,8869.659275283937,58.5329,58.5403,58.4962,58.5182,8869.6593
2012-12-26 13:30:00,79.59,79.59,79.4,79.4,9194.159004867495,58.5182,58.5182,58.3785,58.3785,9194.159
2012-12-26 13:40:00,79.38,79.41,79.32,79.4,12330.98972417523,58.3638,58.3859,58.3197,58.3785,12330.9897
2012-12-26 13:50:00,79.4,79.43,79.39,79.43,12979.989183342346,58.3785,58.4006,58.3712,58.4006,12979.9892
2012-12-26 14:00:00,79.42,79.55,79.42,79.53,22823.14764737696,58.3932,58.4888,58.3932,58.4741,22823.1476
2012-12-26 14:10:00,79.54,79.65,79.52,79.65,23688.480259599783,58.4815,58.5623,58.4668,58.5623,23688.4803
2012-12-26 14:20:00,79.66,79.79,79.65,79.78,22282.314764737694,58.5697,58.6653,58.5623,58.6579,22282.3148
2012-12-26 14:30:00,79.78,79.79,79.77,79.78,20876.14926987561,58.6579,58.6653,58.6506,58.6579,20876.1493
2012-12-26 14:40:00,79.78,79.78,79.65,79.71,28231.47647376961,58.6579,58.6579,58.5623,58.6064,28231.4765
2012-12-26 14:50:00,79.7,79.75,79.58,79.58,29853.9751216874,58.5991,58.6359,58.5109,58.5109,29853.9751
2012-12-26 15:00:00,79.58,79.6,79.42,79.45,26176.3115197404,58.5109,58.5256,58.3932,58.4153,26176.3115
2012-12-26 15:10:00,79.46,79.48,79.32,79.34,23580.31368307193,58.4226,58.4373,58.3197,58.3344,23580.3137
2012-12-26 15:20:00,79.32,79.33,79.25,79.29,34937.80421849649,58.3197,58.3271,58.2682,58.2976,34937.8042
2012-12-26 15:30:00,79.28,79.36,79.27,79.3,35478.63710113575,58.2903,58.3491,58.2829,58.305,35478.6371
2012-12-26 15:40:00,79.29,79.29,79.17,79.21,41103.2990805841,58.2976,58.2976,58.2094,58.2388,41103.2991
2012-12-26 15:50:00,79.21,79.3,79.2,79.28,75175.77068685775,58.2388,58.305,58.2315,58.2903,75175.7707
2012-12-27 09:30:00,79.41,79.42,78.73,79.1,48674.9594375338,58.3859,58.3932,57.8859,58.1579,48674.9594
2012-12-27 09:40:00,79.12,79.21,78.92,78.98,37533.80205516495,58.1727,58.2388,58.0256,58.0697,37533.8021
2012-12-27 09:50:00,78.98,78.99,78.82,78.86,21633.315305570577,58.0697,58.0771,57.9521,57.9815,21633.3153
2012-12-27 10:00:00,78.85,78.88,78.68,78.79,41103.2990805841,57.9741,57.9962,57.8491,57.93,41103.2991
2012-12-27 10:10:00,78.81,78.82,78.52,78.54,22931.31422390481,57.9447,57.9521,57.7315,57.7462,22931.3142
2012-12-27 10:20:00,78.52,78.57,78.3,78.51,27041.64413196322,57.7315,57.7683,57.5698,57.7242,27041.6441
2012-12-27 10:30:00,78.49,78.58,78.42,78.56,55922.12006489994,57.7094,57.7756,57.658,57.7609,55922.1201
2012-12-27 10:40:00,78.56,78.67,78.53,78.64,25635.478637101136,57.7609,57.8418,57.7389,57.8197,25635.4786
2012-12-27 10:50:00,78.63,78.65,78.43,78.44,14926.9875608437,57.8124,57.8271,57.6653,57.6727,14926.9876
2012-12-27 11:00:00,78.45,78.48,78.2,78.23,14169.821525148727,57.68,57.7021,57.4962,57.5183,14169.8215
2012-12-27 11:10:00,78.21,78.24,78.04,78.07,23796.646836127635,57.5036,57.5256,57.3786,57.4006,23796.6468
2012-12-27 11:20:00,78.07,78.22,78.06,78.06,42509.46457544619,57.4006,57.5109,57.3933,57.3933,42509.4646
2012-12-27 11:30:00,78.06,78.12,77.97,78.02,31043.80746349378,57.3933,57.4374,57.3271,57.3639,31043.8075
2012-12-27 11:40:00,78.0,78.12,78.0,78.02,20335.316387236344,57.3492,57.4374,57.3492,57.3639,20335.3164
2012-12-27 11:50:00,78.02,78.02,77.88,77.95,17414.818820984314,57.3639,57.3639,57.2609,57.3124,17414.8188
2012-12-27 12:00:00,77.94,77.97,77.71,77.75,25094.64575446187,57.3051,57.3271,57.136,57.1654,25094.6458
2012-12-27 12:10:00,77.75,77.91,77.74,77.89,21849.648458626285,57.1654,57.283,57.158,57.2683,21849.6485
2012-12-27 12:20:00,77.87,77.89,77.71,77.76,14277.98810167658,57.2536,57.2683,57.136,57.1727,14277.9881
2012-12-27 12:30:00,77.74,77.74,77.48,77.57,18280.15143320714,57.158,57.158,56.9669,57.033,18280.1514
2012-12-27 12:40:00,77.57,77.62,77.47,77.57,15792.320173066522,57.033,57.0698,56.9595,57.033,15792.3202
2012-12-27 12:50:00,77.57,77.68,77.53,77.68,12763.656030286642,57.033,57.1139,57.0036,57.1139,12763.656
2012-12-27 13:00:00,77.73,77.84,77.73,77.82,17522.98539751217,57.1507,57.2315,57.1507,57.2168,17522.9854
2012-12-27 13:10:00,77.85,77.95,77.84,77.94,22714.981070849102,57.2389,57.3124,57.2315,57.3051,22714.9811
2012-12-27 13:20:00,77.93,77.94,77.69,77.77,16657.652785289345,57.2977,57.3051,57.1213,57.1801,16657.6528
2012-12-27 13:30:00,77.76,77.8,77.72,77.77,24121.146565711195,57.1727,57.2021,57.1433,57.1801,24121.1466
2012-12-27 13:40:00,77.78,77.8,77.69,77.7,16116.81990265008,57.1874,57.2021,57.1213,57.1286,16116.8199
2012-12-27 13:50:00,77.7,77.77,77.65,77.65,18171.98485667929,57.1286,57.1801,57.0918,57.0918,18171.9849
2012-12-27 14:00:00,77.67,77.69,77.56,77.6,14926.9875608437,57.1065,57.1213,57.0257,57.0551,14926.9876
2012-12-27 14:10:00,77.59,77.61,77.55,77.57,23904.813412655487,57.0477,57.0624,57.0183,57.033,23904.8134
2012-12-27 14:20:00,77.57,77.62,77.43,77.43,21308.81557598702,57.033,57.0698,56.9301,56.9301,21308.8156
2012-12-27 14:30:00,77.43,77.45,77.38,77.41,26717.144402379665,56.9301,56.9448,56.8933,56.9154,26717.1444
2012-12-27 14:40:00,77.41,77.84,77.38,77.71,34396.97133585722,56.9154,57.2315,56.8933,57.136,34396.9713
2012-12-27 14:50:00,77.72,77.88,77.72,77.88,33098.972417522986,57.1433,57.2609,57.1433,57.2609,33098.9724
2012-12-27 15:00:00,77.9,78.04,77.82,77.94,90968.09085992428,57.2757,57.3786,57.2168,57.3051,90968.0909
2012-12-27 15:10:00,77.96,77.99,77.91,77.97,21200.648999459165,57.3198,57.3418,57.283,57.3271,21200.649
2012-12-27 15:20:00,77.96,78.1,77.96,78.07,35803.136830719304,57.3198,57.4227,57.3198,57.4006,35803.1368
2012-12-27 15:30:00,78.07,78.45,78.07,78.4,92915.08923742564,57.4006,57.68,57.4006,57.6433,92915.0892
2012-12-27 15:40:00,78.42,78.59,78.38,78.42,74310.43807463493,57.658,57.783,57.6286,57.658,74310.4381
2012-12-27 15:50:00,78.41,78.55,78.31,78.41,112168.73985938344,57.6506,57.7536,57.5771,57.6506,112168.7399
2012-12-28 09:30:00,77.71,77.75,77.33,77.51,32017.306652244457,57.5769,57.6065,57.2953,57.4287,32017.3067
2012-12-28 09:40:00,77.53,77.54,77.1,77.28,27257.97728501893,57.4435,57.4509,57.1249,57.2583,27257.9773
2012-12-28 09:50:00,77.27,77.44,77.14,77.23,17198.48566792861,57.2509,57.3768,57.1546,57.2213,17198.4857
2012-12-28 10:00:00,77.25,77.47,77.1,77.21,31584.640346133045,57.2361,57.3991,57.1249,57.2064,31584.6403
2012-12-28 10:10:00,77.2,77.29,77.04,77.2,16116.81990265008,57.199,57.2657,57.0805,57.199,16116.8199
2012-12-28 10:20:00,77.24,77.35,77.15,77.21,15035.154137371552,57.2287,57.3102,57.162,57.2064,15035.1541
2012-12-28 10:30:00,77.2,77.35,77.14,77.3,23147.64737696052,57.199,57.3102,57.1546,57.2731,23147.6474
2012-12-28 10:40:00,77.31,77.73,77.31,77.58,28123.30989724175,57.2805,57.5917,57.2805,57.4806,28123.3099
2012-12-28 10:50:00,77.61,77.61,77.44,77.44,7355.327203893997,57.5028,57.5028,57.3768,57.3768,7355.3272
2012-12-28 11:00:00,77.43,77.48,77.24,77.28,13737.155219037317,57.3694,57.4065,57.2287,57.2583,13737.1552
2012-12-28 11:10:00,77.27,77.33,77.2,77.23,13412.655489453758,57.2509,57.2953,57.199,57.2213,13412.6555
2012-12-28 11:20:00,77.24,77.24,77.1,77.11,12006.489994591671,57.2287,57.2287,57.1249,57.1323,12006.49
2012-12-28 11:30:00,77.12,77.23,77.12,77.19,14169.821525148727,57.1398,57.2213,57.1398,57.1916,14169.8215
2012-12-28 11:40:00,77.2,77.26,77.18,77.24,9734.99188750676,57.199,57.2435,57.1842,57.2287,9734.9919
2012-12-28 11:50:00,77.26,77.27,77.22,77.22,7896.160086533261,57.2435,57.2509,57.2138,57.2138,7896.1601
2012-12-28 12:00:00,77.24,77.42,77.24,77.35,12330.98972417523,57.2287,57.362,57.2287,57.3102,12330.9897
2012-12-28 12:10:00,77.37,77.42,77.34,77.42,8328.826392644673,57.325,57.362,57.3028,57.362,8328.8264
2012-12-28 12:20:00,77.44,77.46,77.4,77.43,4651.162790697675,57.3768,57.3917,57.3472,57.3694,4651.1628
2012-12-28 12:30:00,77.44,77.48,77.43,77.44,7787.993510005408,57.3768,57.4065,57.3694,57.3768,7787.9935
2012-12-28 12:40:00,77.43,77.44,77.34,77.42,6165.494862087615,57.3694,57.3768,57.3028,57.362,6165.4949
2012-12-28 12:50:00,77.42,77.43,77.33,77.38,4651.162790697675,57.362,57.3694,57.2953,57.3324,4651.1628
2012-12-28 13:00:00,77.37,77.44,77.33,77.36,9194.159004867495,57.325,57.3768,57.2953,57.3176,9194.159
2012-12-28 13:10:00,77.38,77.43,77.3,77.33,11141.157382368849,57.3324,57.3694,57.2731,57.2953,11141.1574
2012-12-28 13:20:00,77.33,77.37,77.29,77.29,10167.658193618172,57.2953,57.325,57.2657,57.2657,10167.6582
2012-12-28 13:30:00,77.3,77.3,77.16,77.17,13628.988642509465,57.2731,57.2731,57.1694,57.1768,13628.9886
2012-12-28 13:40:00,77.17,77.21,77.1,77.14,12547.322877230936,57.1768,57.2064,57.1249,57.1546,12547.3229
2012-12-28 13:50:00,77.14,77.14,77.06,77.12,15035.154137371552,57.1546,57.1546,57.0953,57.1398,15035.1541
2012-12-28 14:00:00,77.11,77.2,77.08,77.11,20551.64954029205,57.1323,57.199,57.1101,57.1323,20551.6495
2012-12-28 14:10:00,77.12,77.12,77.05,77.07,16116.81990265008,57.1398,57.1398,57.0879,57.1027,16116.8199
2012-12-28 14:20:00,77.07,77.08,77.0,77.04,19794.48350459708,57.1027,57.1101,57.0508,57.0805,19794.4835
2012-12-28 14:30:00,77.04,77.05,76.89,76.94,17090.319091400757,57.0805,57.0879,56.9693,57.0064,17090.3191
2012-12-28 14:40:00,76.92,77.04,76.92,76.99,14169.821525148727,56.9916,57.0805,56.9916,57.0434,14169.8215
2012-12-28 14:50:00,76.99,77.01,76.92,76.95,13520.82206598161,57.0434,57.0583,56.9916,57.0138,13520.8221
2012-12-28 15:00:00,76.96,77.03,76.95,77.02,19145.484045429963,57.0212,57.0731,57.0138,57.0657,19145.484
2012-12-28 15:10:00,77.0,77.16,76.97,77.15,20767.98269334776,57.0508,57.1694,57.0286,57.162,20767.9827
2012-12-28 15:20:00,77.17,77.21,77.09,77.09,27474.31043807464,57.1768,57.2064,57.1175,57.1175,27474.3104
2012-12-28 15:30:00,77.1,77.15,76.81,76.91,57436.45213628988,57.1249,57.162,56.9101,56.9842,57436.4521
2012-12-28 15:40:00,76.9,77.0,76.73,76.75,66846.94429421308,56.9767,57.0508,56.8508,56.8656,66846.9443
2012-12-28 15:50:00,76.73,76.8,76.63,76.66,103190.91400757166,56.8508,56.9027,56.7767,56.7989,103190.914
2012-12-31 09:30:00,76.17,76.7,75.81,76.66,62952.94753921039,56.4359,56.8286,56.1691,56.7989,62952.9475
2012-12-31 09:40:00,76.73,76.89,76.56,76.63,26284.478096268253,56.8508,56.9693,56.7248,56.7767,26284.4781
2012-12-31 09:50:00,76.66,77.05,76.6,76.99,17198.48566792861,56.7989,57.0879,56.7545,57.0434,17198.4857
2012-12-31 10:00:00,76.98,77.03,76.78,76.82,27798.8101676582,57.036,57.0731,56.8878,56.9175,27798.8102
2012-12-31 10:10:00,76.82,76.85,76.72,76.75,19145.484045429963,56.9175,56.9397,56.8434,56.8656,19145.484
2012-12-31 10:20:00,76.78,77.08,76.77,76.94,16224.986479177933,56.8878,57.1101,56.8804,57.0064,16224.9865
2012-12-31 10:30:00,76.94,77.1,76.92,77.01,10167.658193618172,57.0064,57.1249,56.9916,57.0583,10167.6582
2012-12-31 10:40:00,77.02,77.02,76.85,76.88,7787.993510005408,57.0657,57.0657,56.9397,56.9619,7787.9935
2012-12-31 10:50:00,76.88,77.02,76.84,76.85,16765.819361817197,56.9619,57.0657,56.9323,56.9397,16765.8194
2012-12-31 11:00:00,76.88,77.14,76.86,76.94,13737.155219037317,56.9619,57.1546,56.9471,57.0064,13737.1552
2012-12-31 11:10:00,76.96,77.1,76.96,77.03,10492.15792320173,57.0212,57.1249,57.0212,57.0731,10492.1579
2012-12-31 11:20:00,77.0,77.11,76.98,77.0,12763.656030286642,57.0508,57.1323,57.036,57.0508,12763.656
2012-12-31 11:30:00,77.02,77.09,77.0,77.03,9843.158464034614,57.0657,57.1175,57.0508,57.0731,9843.1585
2012-12-31 11:40:00,77.0,77.08,77.0,77.04,6381.828015143321,57.0508,57.1101,57.0508,57.0805,6381.828
2012-12-31 11:50:00,77.02,77.03,76.96,77.01,6273.661438615468,57.0657,57.0731,57.0212,57.0583,6273.6614
2012-12-31 12:00:00,77.05,77.09,76.99,77.06,8761.492698756085,57.0879,57.1175,57.0434,57.0953,8761.4927
2012-12-31 12:10:00,77.03,77.09,77.01,77.07,6598.161168199026,57.0731,57.1175,57.0583,57.1027,6598.1612
2012-12-31 12:20:00,77.05,77.1,77.0,77.03,10492.15792320173,57.0879,57.1249,57.0508,57.0731,10492.1579
2012-12-31 12:30:00,77.05,77.14,77.01,77.14,7787.993510005408,57.0879,57.1546,57.0583,57.1546,7787.9935
2012-12-31 12:40:00,77.11,77.52,77.11,77.46,23363.980530016222,57.1323,57.4361,57.1323,57.3917,23363.9805
2012-12-31 12:50:00,77.44,77.46,77.19,77.22,15143.320713899404,57.3768,57.3917,57.1916,57.2138,15143.3207
2012-12-31 13:00:00,77.3,77.32,77.11,77.2,16116.81990265008,57.2731,57.2879,57.1323,57.199,16116.8199
2012-12-31 13:10:00,77.2,77.38,77.17,77.28,17847.485127095726,57.199,57.3324,57.1768,57.2583,17847.4851
2012-12-31 13:20:00,77.24,77.38,77.21,77.26,12655.489453758788,57.2287,57.3324,57.2064,57.2435,12655.4895
2012-12-31 13:30:00,77.23,77.32,77.21,77.28,6598.161168199026,57.2213,57.2879,57.2064,57.2583,6598.1612
2012-12-31 13:40:00,77.31,77.49,77.05,77.12,30935.640886965928,57.2805,57.4139,57.0879,57.1398,30935.6409
2012-12-31 13:50:00,77.08,77.16,76.93,77.08,15251.487290427258,57.1101,57.1694,56.999,57.1101,15251.4873
2012-12-31 14:00:00,77.08,77.2,77.03,77.19,7787.993510005408,57.1101,57.199,57.0731,57.1916,7787.9935
2012-12-31 14:10:00,77.2,77.23,77.15,77.23,6814.494321254732,57.199,57.2213,57.162,57.2213,6814.4943
2012-12-31 14:20:00,77.25,77.25,77.17,77.2,12547.322877230936,57.2361,57.2361,57.1768,57.199,12547.3229
2012-12-31 14:30:00,77.21,77.28,77.16,77.19,13520.82206598161,57.2064,57.2583,57.1694,57.1916,13520.8221
2012-12-31 14:40:00,77.2,77.43,77.15,77.36,19145.484045429963,57.199,57.3694,57.162,57.3176,19145.484
2012-12-31 14:50:00,77.37,77.58,77.31,77.52,19253.65062195781,57.325,57.4806,57.2805,57.4361,19253.6506
2012-12-31 15:00:00,77.53,77.67,77.53,77.57,27366.14386154678,57.4435,57.5473,57.4435,57.4732,27366.1439
2012-12-31 15:10:00,77.57,77.57,77.42,77.47,19361.817198485667,57.4732,57.4732,57.362,57.3991,19361.8172
2012-12-31 15:20:00,77.47,77.53,77.26,77.35,23580.31368307193,57.3991,57.4435,57.2435,57.3102,23580.3137
2012-12-31 15:30:00,77.35,77.48,77.35,77.43,22282.314764737694,57.3102,57.4065,57.3102,57.3694,22282.3148
2012-12-31 15:40:00,77.44,77.52,77.33,77.52,39156.30070308274,57.3768,57.4361,57.2953,57.4361,39156.3007
2012-12-31 15:50:00,77.53,77.7,77.48,77.69,107193.0773391022,57.4435,57.5695,57.4065,57.5621,107193.0773
2013-01-02 09:30:00,79.01,79.37,78.85,79.17,60140.61654948621,58.5401,58.8068,58.4215,58.6586,60140.6165
2013-01-02 09:40:00,79.16,79.35,79.04,79.27,41535.96538669551,58.6512,58.792,58.5623,58.7327,41535.9654
2013-01-02 09:50:00,79.29,79.41,79.22,79.3,58085.451595457,58.7475,58.8365,58.6957,58.755,58085.4516
2013-01-02 10:00:00,79.3,79.39,79.18,79.29,41752.29853975122,58.755,58.8216,58.666,58.7475,41752.2985
2013-01-02 10:10:00,79.29,79.41,79.23,79.29,48025.959978366685,58.7475,58.8365,58.7031,58.7475,48025.96
2013-01-02 10:20:00,79.29,79.45,79.29,79.42,34505.13791238507,58.7475,58.8661,58.7475,58.8439,34505.1379
2013-01-02 10:30:00,79.4,79.41,79.25,79.25,52785.28934559221,58.8291,58.8365,58.7179,58.7179,52785.2893
2013-01-02 10:40:00,79.27,79.27,78.93,78.93,24986.47917793402,58.7327,58.7327,58.4808,58.4808,24986.4792
2013-01-02 10:50:00,78.95,79.05,78.9,78.97,24661.97944835046,58.4956,58.5697,58.4586,58.5105,24661.9794
2013-01-02 11:00:00,78.96,79.04,78.96,79.0,20010.816657652784,58.503,58.5623,58.503,58.5327,20010.8167
2013-01-02 11:10:00,78.99,79.05,78.89,78.93,23039.480800432662,58.5253,58.5697,58.4512,58.4808,23039.4808
2013-01-02 11:20:00,78.91,78.92,78.79,78.79,20767.98269334776,58.466,58.4734,58.3771,58.3771,20767.9827
2013-01-02 11:30:00,78.79,78.88,78.7,78.7,18388.31800973499,58.3771,58.4438,58.3104,58.3104,18388.318
2013-01-02 11:40:00,78.7,78.81,78.69,78.72,12439.156300703082,58.3104,58.3919,58.303,58.3252,12439.1563
2013-01-02 11:50:00,78.72,78.78,78.63,78.63,23472.14710654408,58.3252,58.3697,58.2585,58.2585,23472.1471
2013-01-02 12:00:00,78.65,78.71,78.62,78.68,16008.653326122228,58.2734,58.3178,58.2511,58.2956,16008.6533
2013-01-02 12:10:00,78.67,78.8,78.65,78.8,10167.658193618172,58.2882,58.3845,58.2734,58.3845,10167.6582
2013-01-02 12:20:00,78.8,78.83,78.77,78.77,49648.45862628448,58.3845,58.4067,58.3623,58.3623,49648.4586
2013-01-02 12:30:00,78.8,78.87,78.77,78.87,10600.324499729582,58.3845,58.4364,58.3623,58.4364,10600.3245
2013-01-02 12:40:00,78.86,78.91,78.8,78.81,16657.652785289345,58.429,58.466,58.3845,58.3919,16657.6528
2013-01-02 12:50:00,78.82,78.83,78.8,78.8,11249.3239588967,58.3993,58.4067,58.3845,58.3845,11249.324
2013-01-02 13:00:00,78.81,78.9,78.8,78.85,10383.991346673878,58.3919,58.4586,58.3845,58.4215,10383.9913
2013-01-02 13:10:00,78.85,78.87,78.8,78.83,9085.992428339645,58.4215,58.4364,58.3845,58.4067,9085.9924
2013-01-02 13:20:00,78.82,78.85,78.77,78.83,27798.8101676582,58.3993,58.4215,58.3623,58.4067,27798.8102
2013-01-02 13:30:00,78.83,78.89,78.81,78.88,28339.64305029745,58.4067,58.4512,58.3919,58.4438,28339.6431
2013-01-02 13:40:00,78.88,78.91,78.8,78.84,23147.64737696052,58.4438,58.466,58.3845,58.4141,23147.6474
2013-01-02 13:50:00,78.83,78.92,78.8,78.87,15792.320173066522,58.4067,58.4734,58.3845,58.4364,15792.3202
2013-01-02 14:00:00,78.88,78.88,78.8,78.83,59167.11736073553,58.4438,58.4438,58.3845,58.4067,59167.1174
2013-01-02 14:10:00,78.85,78.9,78.81,78.85,26284.478096268253,58.4215,58.4586,58.3919,58.4215,26284.4781
2013-01-02 14:20:00,78.88,78.91,78.87,78.91,14494.321254732287,58.4438,58.466,58.4364,58.466,14494.3213
2013-01-02 14:30:00,78.91,78.91,78.81,78.82,16765.819361817197,58.466,58.466,58.3919,58.3993,16765.8194
2013-01-02 14:40:00,78.81,78.81,78.74,78.8,18929.15089237425,58.3919,58.3919,58.34,58.3845,18929.1509
2013-01-02 14:50:00,78.8,78.87,78.79,78.85,18712.81773931855,58.3845,58.4364,58.3771,58.4215,18712.8177
2013-01-02 15:00:00,78.85,78.93,78.85,78.9,17414.818820984314,58.4215,58.4808,58.4215,58.4586,17414.8188
2013-01-02 15:10:00,78.91,79.03,78.9,79.02,19253.65062195781,58.466,58.5549,58.4586,58.5475,19253.6506
2013-01-02 15:20:00,79.02,79.03,78.95,78.98,25094.64575446187,58.5475,58.5549,58.4956,58.5179,25094.6458
2013-01-02 15:30:00,78.96,79.06,78.95,79.03,31151.974040021632,58.503,58.5771,58.4956,58.5549,31151.974
2013-01-02 15:40:00,79.04,79.06,78.95,78.95,51919.956733369385,58.5623,58.5771,58.4956,58.4956,51919.9567
2013-01-02 15:50:00,78.96,79.38,78.96,79.38,130232.55813953489,58.503,58.8142,58.503,58.8142,130232.5581
2013-01-03 09:30:00,79.47,79.8,79.31,79.52,55164.95402920497,58.8809,59.1254,58.7624,58.918,55164.954
2013-01-03 09:40:00,79.57,79.65,79.35,79.44,23688.480259599783,58.955,59.0143,58.792,58.8587,23688.4803
2013-01-03 09:50:00,79.46,79.62,79.41,79.59,30070.308274743104,58.8735,58.9921,58.8365,58.9698,30070.3083
2013-01-03 10:00:00,79.55,79.61,79.43,79.5,21200.648999459165,58.9402,58.9846,58.8513,58.9031,21200.649
2013-01-03 10:10:00,79.53,79.61,79.47,79.58,17090.319091400757,58.9254,58.9846,58.8809,58.9624,17090.3191
2013-01-03 10:20:00,79.58,79.65,79.53,79.6,18063.81828015144,58.9624,59.0143,58.9254,58.9772,18063.8183
2013-01-03 10:30:00,79.61,79.69,79.5,79.54,23039.480800432662,58.9846,59.0439,58.9031,58.9328,23039.4808
2013-01-03 10:40:00,79.55,79.65,79.53,79.61,11357.490535424551,58.9402,59.0143,58.9254,58.9846,11357.4905
2013-01-03 10:50:00,79.63,79.67,79.55,79.57,12114.656571119524,58.9995,59.0291,58.9402,58.955,12114.6566
2013-01-03 11:00:00,79.54,79.63,79.52,79.55,13196.322336398052,58.9328,58.9995,58.918,58.9402,13196.3223
2013-01-03 11:10:00,79.54,79.61,79.48,79.57,14602.48783126014,58.9328,58.9846,58.8883,58.955,14602.4878
2013-01-03 11:20:00,79.58,79.64,79.5,79.55,13196.322336398052,58.9624,59.0069,58.9031,58.9402,13196.3223
2013-01-03 11:30:00,79.55,79.61,79.5,79.5,14926.9875608437,58.9402,58.9846,58.9031,58.9031,14926.9876
2013-01-03 11:40:00,79.5,79.59,79.45,79.59,7896.160086533261,58.9031,58.9698,58.8661,58.9698,7896.1601
2013-01-03 11:50:00,79.58,79.7,79.58,79.69,11898.323418063816,58.9624,59.0513,58.9624,59.0439,11898.3234
2013-01-03 12:00:00,79.69,79.77,79.68,79.76,11465.657111952409,59.0439,59.1032,59.0365,59.0958,11465.6571
2013-01-03 12:10:00,79.77,79.83,79.74,79.83,15575.987020010816,59.1032,59.1476,59.081,59.1476,15575.987
2013-01-03 12:20:00,79.83,79.88,79.79,79.87,10600.324499729582,59.1476,59.1847,59.118,59.1773,10600.3245
2013-01-03 12:30:00,79.88,79.88,79.71,79.8,20551.64954029205,59.1847,59.1847,59.0587,59.1254,20551.6495
2013-01-03 12:40:00,79.78,79.78,79.68,79.69,14926.9875608437,59.1106,59.1106,59.0365,59.0439,14926.9876
2013-01-03 12:50:00,79.68,79.75,79.63,79.75,13845.32179556517,59.0365,59.0884,58.9995,59.0884,13845.3218
2013-01-03 13:00:00,79.75,79.84,79.74,79.82,10167.658193618172,59.0884,59.1551,59.081,59.1402,10167.6582
2013-01-03 13:10:00,79.8,79.8,79.7,79.75,7896.160086533261,59.1254,59.1254,59.0513,59.0884,7896.1601
2013-01-03 13:20:00,79.77,79.8,79.74,79.79,8977.82585181179,59.1032,59.1254,59.081,59.118,8977.8259
2013-01-03 13:30:00,79.77,79.79,79.71,79.74,11681.990265008111,59.1032,59.118,59.0587,59.081,11681.9903
2013-01-03 13:40:00,79.74,79.76,79.67,79.68,7787.993510005408,59.081,59.0958,59.0291,59.0365,7787.9935
2013-01-03 13:50:00,79.68,79.72,79.61,79.61,10167.658193618172,59.0365,59.0661,58.9846,58.9846,10167.6582
2013-01-03 14:00:00,79.63,79.63,79.3,79.31,15900.486749594374,58.9995,58.9995,58.755,58.7624,15900.4867
2013-01-03 14:10:00,79.3,79.36,79.27,79.3,9302.32558139535,58.755,58.7994,58.7327,58.755,9302.3256
2013-01-03 14:20:00,79.28,79.32,79.14,79.21,8977.82585181179,58.7401,58.7698,58.6364,58.6883,8977.8259
2013-01-03 14:30:00,79.2,79.21,79.15,79.15,5949.161709031909,58.6809,58.6883,58.6438,58.6438,5949.1617
2013-01-03 14:40:00,79.16,79.26,79.14,79.24,5840.995132504056,58.6512,58.7253,58.6364,58.7105,5840.9951
2013-01-03 14:50:00,79.25,79.32,79.23,79.29,10492.15792320173,58.7179,58.7698,58.7031,58.7475,10492.1579
2013-01-03 15:00:00,79.3,79.3,79.19,79.22,8220.65981611682,58.755,58.755,58.6735,58.6957,8220.6598
2013-01-03 15:10:00,79.16,79.21,79.1,79.1,7247.160627366144,58.6512,58.6883,58.6068,58.6068,7247.1606
2013-01-03 15:20:00,79.11,79.14,78.97,79.03,15684.153596538668,58.6142,58.6364,58.5105,58.5549,15684.1536
2013-01-03 15:30:00,79.03,79.03,78.89,78.92,20227.14981070849,58.5549,58.5549,58.4512,58.4734,20227.1498
2013-01-03 15:40:00,78.93,79.1,78.93,79.06,30178.47485127096,58.4808,58.6068,58.4808,58.5771,30178.4749
2013-01-03 15:50:00,79.05,79.12,78.9,79.1,66414.27798810168,58.5697,58.6216,58.4586,58.6068,66414.278
2013-01-04 09:30:00,79.38,79.79,79.22,79.76,30719.30773391022,58.8142,59.118,58.6957,59.0958,30719.3077
2013-01-04 09:40:00,79.78,79.9,79.68,79.76,37317.46890210925,59.1106,59.1995,59.0365,59.0958,37317.4689
2013-01-04 09:50:00,79.72,79.77,79.67,79.74,24661.97944835046,59.0661,59.1032,59.0291,59.081,24661.9794
2013-01-04 10:00:00,79.76,79.78,79.56,79.6,42509.46457544619,59.0958,59.1106,58.9476,58.9772,42509.4646
2013-01-04 10:10:00,79.59,79.65,79.58,79.58,33315.30557057869,58.9698,59.0143,58.9624,58.9624,33315.3056
2013-01-04 10:20:00,79.59,79.69,79.56,79.67,13196.322336398052,58.9698,59.0439,58.9476,59.0291,13196.3223
2013-01-04 10:30:00,79.68,79.77,79.59,79.74,25959.97836668469,59.0365,59.1032,58.9698,59.081,25959.9784
2013-01-04 10:40:00,79.75,79.76,79.53,79.61,27798.8101676582,59.0884,59.0958,58.9254,58.9846,27798.8102
2013-01-04 10:50:00,79.61,79.67,79.56,79.56,30070.308274743104,58.9846,59.0291,58.9476,58.9476,30070.3083
2013-01-04 11:00:00,79.59,79.66,79.58,79.6,11357.490535424551,58.9698,59.0217,58.9624,58.9772,11357.4905
2013-01-04 11:10:00,79.6,79.72,79.59,79.71,14818.820984315846,58.9772,59.0661,58.9698,59.0587,14818.821
2013-01-04 11:20:00,79.73,79.77,79.71,79.74,14818.820984315846,59.0736,59.1032,59.0587,59.081,14818.821
2013-01-04 11:30:00,79.74,79.89,79.73,79.89,17306.65224445646,59.081,59.1921,59.0736,59.1921,17306.6522
2013-01-04 11:40:00,79.88,79.89,79.76,79.76,30394.808004326664,59.1847,59.1921,59.0958,59.0958,30394.808
2013-01-04 11:50:00,79.77,79.78,79.72,79.74,24229.313142239047,59.1032,59.1106,59.0661,59.081,24229.3131
2013-01-04 12:00:00,79.75,79.81,79.75,79.81,9843.158464034614,59.0884,59.1328,59.0884,59.1328,9843.1585
2013-01-04 12:10:00,79.81,79.87,79.79,79.86,11898.323418063816,59.1328,59.1773,59.118,59.1699,11898.3234
2013-01-04 12:20:00,79.87,79.88,79.78,79.78,16549.486208761493,59.1773,59.1847,59.1106,59.1106,16549.4862
2013-01-04 12:30:00,79.78,79.8,79.74,79.74,14386.154678204435,59.1106,59.1254,59.081,59.081,14386.1547
2013-01-04 12:40:00,79.75,79.78,79.73,79.78,6165.494862087615,59.0884,59.1106,59.0736,59.1106,6165.4949
2013-01-04 12:50:00,79.78,79.8,79.75,79.8,11681.990265008111,59.1106,59.1254,59.0884,59.1254,11681.9903
2013-01-04 13:00:00,79.79,79.86,79.79,79.82,13628.988642509465,59.118,59.1699,59.118,59.1402,13628.9886
2013-01-04 13:10:00,79.83,79.89,79.82,79.85,12871.822606814494,59.1476,59.1921,59.1402,59.1625,12871.8226
2013-01-04 13:20:00,79.84,79.85,79.81,79.85,13088.1557598702,59.1551,59.1625,59.1328,59.1625,13088.1558
2013-01-04 13:30:00,79.85,79.91,79.85,79.89,17739.318550567874,59.1625,59.2069,59.1625,59.1921,17739.3186
2013-01-04 13:40:00,79.89,79.91,79.86,79.87,17955.65170362358,59.1921,59.2069,59.1699,59.1773,17955.6517
2013-01-04 13:50:00,79.87,79.87,79.77,79.82,22174.14818820984,59.1773,59.1773,59.1032,59.1402,22174.1482
2013-01-04 14:00:00,79.84,79.9,79.83,79.9,15035.154137371552,59.1551,59.1995,59.1476,59.1995,15035.1541
2013-01-04 14:10:00,79.9,79.9,79.79,79.79,12979.989183342346,59.1995,59.1995,59.118,59.118,12979.9892
2013-01-04 14:20:00,79.81,79.84,79.78,79.82,20118.98323418064,59.1328,59.1551,59.1106,59.1402,20118.9832
2013-01-04 14:30:00,79.84,79.84,79.78,79.78,14818.820984315846,59.1551,59.1551,59.1106,59.1106,14818.821
2013-01-04 14:40:00,79.79,79.84,79.78,79.81,20118.98323418064,59.118,59.1551,59.1106,59.1328,20118.9832
2013-01-04 14:50:00,79.81,79.9,79.8,79.88,12655.489453758788,59.1328,59.1995,59.1254,59.1847,12655.4895
2013-01-04 15:00:00,79.91,80.02,79.89,79.99,24770.14602487831,59.2069,59.2884,59.1921,59.2662,24770.146
2013-01-04 15:10:00,79.99,80.15,79.99,80.11,30286.641427798808,59.2662,59.3847,59.2662,59.3551,30286.6414
2013-01-04 15:20:00,80.12,80.26,80.11,80.2,34180.638182801515,59.3625,59.4662,59.3551,59.4218,34180.6382
2013-01-04 15:30:00,80.22,80.22,80.09,80.09,33423.47214710654,59.4366,59.4366,59.3403,59.3403,33423.4721
2013-01-04 15:40:00,80.09,80.24,80.08,80.09,50946.45754461871,59.3403,59.4514,59.3329,59.3403,50946.4575
2013-01-04 15:50:00,80.08,80.21,80.08,80.13,109572.74202271496,59.3329,59.4292,59.3329,59.3699,109572.742
2013-01-07 09:30:00,79.99,79.99,79.27,79.65,50405.62466197945,59.2662,59.2662,58.7327,59.0143,50405.6247
2013-01-07 09:40:00,79.66,79.92,79.6,79.62,33856.13845321796,59.0217,59.2143,58.9772,58.9921,33856.1385
2013-01-07 09:50:00,79.62,79.67,79.41,79.59,65873.44510546241,58.9921,59.0291,58.8365,58.9698,65873.4451
2013-01-07 10:00:00,79.59,79.9,79.59,79.87,53434.28880475933,58.9698,59.1995,58.9698,59.1773,53434.2888
2013-01-07 10:10:00,79.88,79.89,79.61,79.72,31368.307193077337,59.1847,59.1921,58.9846,59.0661,31368.3072
2013-01-07 10:20:00,79.76,79.82,79.72,79.78,11465.657111952409,59.0958,59.1402,59.0661,59.1106,11465.6571
2013-01-07 10:30:00,79.79,79.9,79.77,79.88,8328.826392644673,59.118,59.1995,59.1032,59.1847,8328.8264
2013-01-07 10:40:00,79.89,79.93,79.82,79.87,14602.48783126014,59.1921,59.2217,59.1402,59.1773,14602.4878
2013-01-07 10:50:00,79.86,79.87,79.7,79.7,9085.992428339645,59.1699,59.1773,59.0513,59.0513,9085.9924
2013-01-07 11:00:00,79.74,79.82,79.67,79.68,26500.81124932396,59.081,59.1402,59.0291,59.0365,26500.8112
2013-01-07 11:10:00,79.7,79.78,79.66,79.76,12006.489994591671,59.0513,59.1106,59.0217,59.0958,12006.49
2013-01-07 11:20:00,79.78,79.87,79.78,79.81,9518.658734451054,59.1106,59.1773,59.1106,59.1328,9518.6587
2013-01-07 11:30:00,79.82,79.88,79.82,79.85,8220.65981611682,59.1402,59.1847,59.1402,59.1625,8220.6598
2013-01-07 11:40:00,79.85,79.92,79.79,79.81,8545.159545700379,59.1625,59.2143,59.118,59.1328,8545.1595
2013-01-07 11:50:00,79.8,79.84,79.74,79.77,7355.327203893997,59.1254,59.1551,59.081,59.1032,7355.3272
2013-01-07 12:00:00,79.74,79.86,79.73,79.84,10600.324499729582,59.081,59.1699,59.0736,59.1551,10600.3245
2013-01-07 12:10:00,79.83,79.85,79.72,79.83,17955.65170362358,59.1476,59.1625,59.0661,59.1476,17955.6517
2013-01-07 12:20:00,79.84,79.88,79.77,79.86,12330.98972417523,59.1551,59.1847,59.1032,59.1699,12330.9897
2013-01-07 12:30:00,79.87,79.88,79.76,79.79,12979.989183342346,59.1773,59.1847,59.0958,59.118,12979.9892
2013-01-07 12:40:00,79.8,79.86,79.77,79.84,8220.65981611682,59.1254,59.1699,59.1032,59.1551,8220.6598
2013-01-07 12:50:00,79.82,79.82,79.77,79.79,7355.327203893997,59.1402,59.1402,59.1032,59.118,7355.3272
2013-01-07 13:00:00,79.83,79.88,79.79,79.8,11141.157382368849,59.1476,59.1847,59.118,59.1254,11141.1574
2013-01-07 13:10:00,79.79,79.82,79.78,79.8,10167.658193618172,59.118,59.1402,59.1106,59.1254,10167.6582
2013-01-07 13:20:00,79.83,79.89,79.81,79.87,11790.156841535963,59.1476,59.1921,59.1328,59.1773,11790.1568
2013-01-07 13:30:00,79.88,79.95,79.87,79.91,8328.826392644673,59.1847,59.2366,59.1773,59.2069,8328.8264
2013-01-07 13:40:00,79.92,79.95,79.84,79.94,17414.818820984314,59.2143,59.2366,59.1551,59.2291,17414.8188
2013-01-07 13:50:00,79.95,80.0,79.92,79.92,8761.492698756085,59.2366,59.2736,59.2143,59.2143,8761.4927
2013-01-07 14:00:00,79.93,79.94,79.86,79.88,12114.656571119524,59.2217,59.2291,59.1699,59.1847,12114.6566
2013-01-07 14:10:00,79.86,79.91,79.82,79.87,12222.823147647376,59.1699,59.2069,59.1402,59.1773,12222.8231
2013-01-07 14:20:00,79.87,79.93,79.82,79.93,9518.658734451054,59.1773,59.2217,59.1402,59.2217,9518.6587
2013-01-07 14:30:00,79.94,79.94,79.78,79.87,19253.65062195781,59.2291,59.2291,59.1106,59.1773,19253.6506
2013-01-07 14:40:00,79.84,79.89,79.82,79.85,39805.30016224986,59.1551,59.1921,59.1402,59.1625,39805.3002
2013-01-07 14:50:00,79.84,80.01,79.78,80.01,36992.969172525685,59.1551,59.281,59.1106,59.281,36992.9692
2013-01-07 15:00:00,80.02,80.08,79.99,80.05,22390.48134126555,59.2884,59.3329,59.2662,59.3106,22390.4813
2013-01-07 15:10:00,80.05,80.07,79.97,80.02,35694.97025419145,59.3106,59.3255,59.2514,59.2884,35694.9703
2013-01-07 15:20:00,80.04,80.17,80.03,80.12,20876.14926987561,59.3032,59.3996,59.2958,59.3625,20876.1493
2013-01-07 15:30:00,80.13,80.17,80.04,80.04,30935.640886965928,59.3699,59.3996,59.3032,59.3032,30935.6409
2013-01-07 15:40:00,80.04,80.13,79.98,80.11,35803.136830719304,59.3032,59.3699,59.2588,59.3551,35803.1368
2013-01-07 15:50:00,80.11,80.13,80.03,80.1,70740.94104921579,59.3551,59.3699,59.2958,59.3477,70740.941
2013-01-08 09:30:00,80.04,80.04,79.62,79.83,60465.11627906976,59.3032,59.3032,58.9921,59.1476,60465.1163
2013-01-08 09:40:00,79.81,79.89,79.67,79.71,63169.28069226609,59.1328,59.1921,59.0291,59.0587,63169.2807
2013-01-08 09:50:00,79.66,79.72,79.54,79.58,17414.818820984314,59.0217,59.0661,58.9328,58.9624,17414.8188
2013-01-08 10:00:00,79.6,79.62,79.4,79.51,30070.308274743104,58.9772,58.9921,58.8291,58.9106,30070.3083
2013-01-08 10:10:00,79.49,79.54,79.3,79.38,15575.987020010816,58.8957,58.9328,58.755,58.8142,15575.987
2013-01-08 10:20:00,79.41,79.42,79.32,79.36,9410.4921579232,58.8365,58.8439,58.7698,58.7994,9410.4922
2013-01-08 10:30:00,79.36,79.39,79.3,79.3,17955.65170362358,58.7994,58.8216,58.755,58.755,17955.6517
2013-01-08 10:40:00,79.26,79.29,79.2,79.21,12871.822606814494,58.7253,58.7475,58.6809,58.6883,12871.8226
2013-01-08 10:50:00,79.21,79.25,79.17,79.21,8761.492698756085,58.6883,58.7179,58.6586,58.6883,8761.4927
2013-01-08 11:00:00,79.2,79.23,79.09,79.1,10275.824770146024,58.6809,58.7031,58.5994,58.6068,10275.8248
2013-01-08 11:10:00,79.09,79.15,79.07,79.15,7787.993510005408,58.5994,58.6438,58.5845,58.6438,7787.9935
2013-01-08 11:20:00,79.15,79.32,79.13,79.32,17522.98539751217,58.6438,58.7698,58.629,58.7698,17522.9854
2013-01-08 11:30:00,79.33,79.49,79.32,79.48,19902.65008112493,58.7772,58.8957,58.7698,58.8883,19902.6501
2013-01-08 11:40:00,79.51,79.66,79.48,79.65,13737.155219037317,58.9106,59.0217,58.8883,59.0143,13737.1552
2013-01-08 11:50:00,79.66,79.67,79.58,79.62,16657.652785289345,59.0217,59.0291,58.9624,58.9921,16657.6528
2013-01-08 12:00:00,79.63,79.66,79.62,79.65,17955.65170362358,58.9995,59.0217,58.9921,59.0143,17955.6517
2013-01-08 12:10:00,79.65,79.65,79.61,79.63,15684.153596538668,59.0143,59.0143,58.9846,58.9995,15684.1536
2013-01-08 12:20:00,79.63,79.64,79.58,79.62,11357.490535424551,58.9995,59.0069,58.9624,58.9921,11357.4905
2013-01-08 12:30:00,79.62,79.65,79.55,79.56,14169.821525148727,58.9921,59.0143,58.9402,58.9476,14169.8215
2013-01-08 12:40:00,79.56,79.6,79.51,79.52,11465.657111952409,58.9476,58.9772,58.9106,58.918,11465.6571
2013-01-08 12:50:00,79.52,79.6,79.51,79.6,43374.797187669006,58.918,58.9772,58.9106,58.9772,43374.7972
2013-01-08 13:00:00,79.57,79.68,79.56,79.68,14386.154678204435,58.955,59.0365,58.9476,59.0365,14386.1547
2013-01-08 13:10:00,79.68,79.82,79.67,79.78,21200.648999459165,59.0365,59.1402,59.0291,59.1106,21200.649
2013-01-08 13:20:00,79.77,79.86,79.76,79.8,18171.98485667929,59.1032,59.1699,59.0958,59.1254,18171.9849
2013-01-08 13:30:00,79.81,79.83,79.76,79.78,16765.819361817197,59.1328,59.1476,59.0958,59.1106,16765.8194
2013-01-08 13:40:00,79.78,79.78,79.74,79.76,15359.65386695511,59.1106,59.1106,59.081,59.0958,15359.6539
2013-01-08 13:50:00,79.75,79.92,79.75,79.82,36884.80259599783,59.0884,59.2143,59.0884,59.1402,36884.8026
2013-01-08 14:00:00,79.81,79.9,79.8,79.84,20010.816657652784,59.1328,59.1995,59.1254,59.1551,20010.8167
2013-01-08 14:10:00,79.85,79.87,79.81,79.84,15143.320713899404,59.1625,59.1773,59.1328,59.1551,15143.3207
2013-01-08 14:20:00,79.84,79.88,79.78,79.79,23039.480800432662,59.1551,59.1847,59.1106,59.118,23039.4808
2013-01-08 14:30:00,79.79,79.79,79.67,79.69,24661.97944835046,59.118,59.118,59.0291,59.0439,24661.9794
2013-01-08 14:40:00,79.69,79.75,79.65,79.73,25202.812330989724,59.0439,59.0884,59.0143,59.0736,25202.8123
2013-01-08 14:50:00,79.72,79.72,79.65,79.68,21741.48188209843,59.0661,59.0661,59.0143,59.0365,21741.4819
2013-01-08 15:00:00,79.68,79.84,79.67,79.84,38507.30124391563,59.0365,59.1551,59.0291,59.1551,38507.3012
2013-01-08 15:10:00,79.84,79.94,79.79,79.93,164088.69659275282,59.1551,59.2291,59.118,59.2217,164088.6966
2013-01-08 15:20:00,79.93,80.08,79.93,80.03,48891.2925905895,59.2217,59.3329,59.2217,59.2958,48891.2926
2013-01-08 15:30:00,80.04,80.04,79.88,79.91,54948.62087614927,59.3032,59.3032,59.1847,59.2069,54948.6209
2013-01-08 15:40:00,79.91,79.95,79.84,79.93,123742.56354786373,59.2069,59.2366,59.1551,59.2217,123742.5635
2013-01-08 15:50:00,79.94,80.24,79.94,80.21,147863.7101135749,59.2291,59.4514,59.2291,59.4292,147863.7101
2013-01-09 09:30:00,80.35,80.55,80.08,80.46,75824.77014602488,59.5329,59.6811,59.3329,59.6144,75824.7701
2013-01-09 09:40:00,80.46,80.57,80.42,80.51,38939.96755002704,59.6144,59.6959,59.5848,59.6515,38939.9676
2013-01-09 09:50:00,80.51,80.69,80.51,80.69,23580.31368307193,59.6515,59.7848,59.6515,59.7848,23580.3137
2013-01-09 10:00:00,80.68,80.9,80.68,80.83,84910.76257436452,59.7774,59.9404,59.7774,59.8886,84910.7626
2013-01-09 10:10:00,80.83,80.84,80.68,80.77,73228.77230935641,59.8886,59.896,59.7774,59.8441,73228.7723
2013-01-09 10:20:00,80.78,80.79,80.76,80.77,15359.65386695511,59.8515,59.8589,59.8367,59.8441,15359.6539
2013-01-09 10:30:00,80.79,80.81,80.76,80.79,16116.81990265008,59.8589,59.8737,59.8367,59.8589,16116.8199
2013-01-09 10:40:00,80.8,80.8,80.71,80.76,24337.4797187669,59.8663,59.8663,59.7997,59.8367,24337.4797
2013-01-09 10:50:00,80.76,80.88,80.72,80.88,20335.316387236344,59.8367,59.9256,59.8071,59.9256,20335.3164
2013-01-09 11:00:00,80.88,80.88,80.79,80.82,19361.817198485667,59.9256,59.9256,59.8589,59.8812,19361.8172
2013-01-09 11:10:00,80.81,80.88,80.79,80.85,20010.816657652784,59.8737,59.9256,59.8589,59.9034,20010.8167
2013-01-09 11:20:00,80.85,80.89,80.78,80.88,15359.65386695511,59.9034,59.933,59.8515,59.9256,15359.6539
2013-01-09 11:30:00,80.88,80.91,80.87,80.89,20227.14981070849,59.9256,59.9478,59.9182,59.933,20227.1498
2013-01-09 11:40:00,80.89,80.95,80.84,80.94,27582.47701460249,59.933,59.9775,59.896,59.9701,27582.477
2013-01-09 11:50:00,80.94,81.08,80.91,81.06,36560.30286641428,59.9701,60.0738,59.9478,60.059,36560.3029
2013-01-09 12:00:00,81.05,81.13,81.03,81.12,30719.30773391022,60.0516,60.1108,60.0367,60.1034,30719.3077
2013-01-09 12:10:00,81.12,81.22,81.11,81.22,36560.30286641428,60.1034,60.1775,60.096,60.1775,36560.3029
2013-01-09 12:20:00,81.23,81.29,81.2,81.28,23796.646836127635,60.1849,60.2294,60.1627,60.222,23796.6468
2013-01-09 12:30:00,81.29,81.36,81.26,81.35,50513.7912385073,60.2294,60.2813,60.2072,60.2738,50513.7912
2013-01-09 12:40:00,81.36,81.45,81.31,81.44,59599.78366684694,60.2813,60.3479,60.2442,60.3405,59599.7837
2013-01-09 12:50:00,81.42,81.43,81.34,81.4,66522.44456462952,60.3257,60.3331,60.2664,60.3109,66522.4446
2013-01-09 13:00:00,81.4,81.42,81.37,81.42,19253.65062195781,60.3109,60.3257,60.2887,60.3257,19253.6506
2013-01-09 13:10:00,81.41,81.43,81.36,81.41,20335.316387236344,60.3183,60.3331,60.2813,60.3183,20335.3164
2013-01-09 13:20:00,81.42,81.46,81.34,81.36,21200.648999459165,60.3257,60.3553,60.2664,60.2813,21200.649
2013-01-09 13:30:00,81.35,81.37,81.31,81.33,57003.78583017847,60.2738,60.2887,60.2442,60.259,57003.7858
2013-01-09 13:40:00,81.34,81.36,81.3,81.34,43266.630611141154,60.2664,60.2813,60.2368,60.2664,43266.6306
2013-01-09 13:50:00,81.34,81.35,81.29,81.3,55922.12006489994,60.2664,60.2738,60.2294,60.2368,55922.1201
2013-01-09 14:00:00,81.31,81.37,81.3,81.35,20551.64954029205,60.2442,60.2887,60.2368,60.2738,20551.6495
2013-01-09 14:10:00,81.35,81.4,81.34,81.34,22823.14764737696,60.2738,60.3109,60.2664,60.2664,22823.1476
2013-01-09 14:20:00,81.34,81.37,81.31,81.36,41860.46511627907,60.2664,60.2887,60.2442,60.2813,41860.4651
2013-01-09 14:30:00,81.35,81.37,81.25,81.26,20010.816657652784,60.2738,60.2887,60.1998,60.2072,20010.8167
2013-01-09 14:40:00,81.26,81.35,81.26,81.33,31909.1400757166,60.2072,60.2738,60.2072,60.259,31909.1401
2013-01-09 14:50:00,81.33,81.37,81.27,81.31,22714.981070849102,60.259,60.2887,60.2146,60.2442,22714.9811
2013-01-09 15:00:00,81.3,81.33,81.2,81.23,37209.3023255814,60.2368,60.259,60.1627,60.1849,37209.3023
2013-01-09 15:10:00,81.22,81.25,81.13,81.14,40886.96592752839,60.1775,60.1998,60.1108,60.1183,40886.9659
2013-01-09 15:20:00,81.14,81.23,81.12,81.22,35045.97079502434,60.1183,60.1849,60.1034,60.1775,35045.9708
2013-01-09 15:30:00,81.22,81.24,81.16,81.18,45105.462412114655,60.1775,60.1923,60.1331,60.1479,45105.4624
2013-01-09 15:40:00,81.19,81.23,81.15,81.23,69551.10870740941,60.1553,60.1849,60.1257,60.1849,69551.1087
2013-01-09 15:50:00,81.22,81.34,81.2,81.32,72255.27312060574,60.1775,60.2664,60.1627,60.2516,72255.2731
2013-01-10 09:30:00,81.59,81.59,81.16,81.42,36019.469983775016,60.4517,60.4517,60.1331,60.3257,36019.47
2013-01-10 09:40:00,81.37,81.37,81.04,81.08,19902.65008112493,60.2887,60.2887,60.0442,60.0738,19902.6501
2013-01-10 09:50:00,81.06,81.12,81.01,81.09,8436.992969172525,60.059,60.1034,60.0219,60.0812,8436.993
2013-01-10 10:00:00,81.1,81.16,80.99,81.01,17631.15197404002,60.0886,60.1331,60.0071,60.0219,17631.152
2013-01-10 10:10:00,81.02,81.09,80.93,80.98,13845.32179556517,60.0293,60.0812,59.9627,59.9997,13845.3218
2013-01-10 10:20:00,81.0,81.04,80.9,80.93,13412.655489453758,60.0145,60.0442,59.9404,59.9627,13412.6555
2013-01-10 10:30:00,80.91,80.91,80.68,80.73,16982.152514872905,59.9478,59.9478,59.7774,59.8145,16982.1525
2013-01-10 10:40:00,80.73,80.79,80.69,80.71,16657.652785289345,59.8145,59.8589,59.7848,59.7997,16657.6528
2013-01-10 10:50:00,80.71,80.94,80.67,80.8,30719.30773391022,59.7997,59.9701,59.77,59.8663,30719.3077
2013-01-10 11:00:00,80.77,80.82,80.68,80.68,15251.487290427258,59.8441,59.8812,59.7774,59.7774,15251.4873
2013-01-10 11:10:00,80.68,80.74,80.58,80.66,31692.806922660897,59.7774,59.8219,59.7033,59.7626,31692.8069
2013-01-10 11:20:00,80.67,80.73,80.63,80.73,11898.323418063816,59.77,59.8145,59.7404,59.8145,11898.3234
2013-01-10 11:30:00,80.73,80.77,80.66,80.66,10816.657652785289,59.8145,59.8441,59.7626,59.7626,10816.6577
2013-01-10 11:40:00,80.69,80.78,80.63,80.78,11357.490535424551,59.7848,59.8515,59.7404,59.8515,11357.4905
2013-01-10 11:50:00,80.79,80.88,80.78,80.88,12222.823147647376,59.8589,59.9256,59.8515,59.9256,12222.8231
2013-01-10 12:00:00,80.9,80.92,80.88,80.89,5840.995132504056,59.9404,59.9552,59.9256,59.933,5840.9951
2013-01-10 12:10:00,80.88,81.1,80.88,81.1,21741.48188209843,59.9256,60.0886,59.9256,60.0886,21741.4819
2013-01-10 12:20:00,81.12,81.14,81.04,81.14,15575.987020010816,60.1034,60.1183,60.0442,60.1183,15575.987
2013-01-10 12:30:00,81.16,81.21,81.03,81.04,11573.82368848026,60.1331,60.1701,60.0367,60.0442,11573.8237
2013-01-10 12:40:00,81.04,81.07,81.01,81.05,13953.488372093025,60.0442,60.0664,60.0219,60.0516,13953.4884
2013-01-10 12:50:00,81.05,81.14,80.99,81.12,15467.820443482964,60.0516,60.1183,60.0071,60.1034,15467.8204
2013-01-10 13:00:00,81.12,81.15,81.06,81.08,11573.82368848026,60.1034,60.1257,60.059,60.0738,11573.8237
2013-01-10 13:10:00,81.09,81.12,81.06,81.09,6057.328285559762,60.0812,60.1034,60.059,60.0812,6057.3283
2013-01-10 13:20:00,81.09,81.11,80.98,80.98,7138.994050838291,60.0812,60.096,59.9997,59.9997,7138.9941
2013-01-10 13:30:00,80.95,80.98,80.94,80.96,6706.327744726879,59.9775,59.9997,59.9701,59.9849,6706.3277
2013-01-10 13:40:00,80.97,80.98,80.89,80.91,7896.160086533261,59.9923,59.9997,59.933,59.9478,7896.1601
2013-01-10 13:50:00,80.89,80.97,80.86,80.94,9734.99188750676,59.933,59.9923,59.9108,59.9701,9734.9919
2013-01-10 14:00:00,80.93,80.98,80.91,80.98,12979.989183342346,59.9627,59.9997,59.9478,59.9997,12979.9892
2013-01-10 14:10:00,80.98,80.99,80.9,80.99,12006.489994591671,59.9997,60.0071,59.9404,60.0071,12006.49
2013-01-10 14:20:00,80.99,80.99,80.92,80.96,6922.660897782585,60.0071,60.0071,59.9552,59.9849,6922.6609
2013-01-10 14:30:00,80.96,81.03,80.94,81.02,8328.826392644673,59.9849,60.0367,59.9701,60.0293,8328.8264
2013-01-10 14:40:00,81.04,81.08,80.98,81.07,14386.154678204435,60.0442,60.0738,59.9997,60.0664,14386.1547
2013-01-10 14:50:00,81.09,81.21,81.09,81.15,13845.32179556517,60.0812,60.1701,60.0812,60.1257,13845.3218
2013-01-10 15:00:00,81.15,81.21,81.12,81.14,18280.15143320714,60.1257,60.1701,60.1034,60.1183,18280.1514
2013-01-10 15:10:00,81.12,81.18,81.07,81.13,12763.656030286642,60.1034,60.1479,60.0664,60.1108,12763.656
2013-01-10 15:20:00,81.14,81.2,81.14,81.17,17631.15197404002,60.1183,60.1627,60.1183,60.1405,17631.152
2013-01-10 15:30:00,81.16,81.24,81.13,81.15,36235.80313683072,60.1331,60.1923,60.1108,60.1257,36235.8031
2013-01-10 15:40:00,81.14,81.2,81.11,81.18,27474.31043807464,60.1183,60.1627,60.096,60.1479,27474.3104
2013-01-10 15:50:00,81.17,81.25,81.13,81.25,63385.61384532179,60.1405,60.1998,60.1108,60.1998,63385.6138
2013-01-11 09:30:00,81.41,81.44,81.21,81.24,44672.79610600325,60.3183,60.3405,60.1701,60.1923,44672.7961
2013-01-11 09:40:00,81.21,81.25,81.09,81.13,21957.815035154137,60.1701,60.1998,60.0812,60.1108,21957.815
2013-01-11 09:50:00,81.12,81.2,81.1,81.12,22498.6479177934,60.1034,60.1627,60.0886,60.1034,22498.6479
2013-01-11 10:00:00,81.11,81.14,80.93,80.95,18280.15143320714,60.096,60.1183,59.9627,59.9775,18280.1514
2013-01-11 10:10:00,80.96,81.0,80.91,80.93,31584.640346133045,59.9849,60.0145,59.9478,59.9627,31584.6403
2013-01-11 10:20:00,80.91,80.93,80.85,80.92,6922.660897782585,59.9478,59.9627,59.9034,59.9552,6922.6609
2013-01-11 10:30:00,80.91,81.08,80.91,81.08,8436.992969172525,59.9478,60.0738,59.9478,60.0738,8436.993
2013-01-11 10:40:00,81.09,81.26,81.09,81.26,13196.322336398052,60.0812,60.2072,60.0812,60.2072,13196.3223
2013-01-11 10:50:00,81.25,81.31,81.25,81.27,9734.99188750676,60.1998,60.2442,60.1998,60.2146,9734.9919
2013-01-11 11:00:00,81.25,81.26,81.17,81.17,11141.157382368849,60.1998,60.2072,60.1405,60.1405,11141.1574
2013-01-11 11:10:00,81.19,81.27,81.16,81.23,8004.326663061114,60.1553,60.2146,60.1331,60.1849,8004.3267
2013-01-11 11:20:00,81.23,81.25,81.2,81.21,13737.155219037317,60.1849,60.1998,60.1627,60.1701,13737.1552
2013-01-11 11:30:00,81.18,81.25,81.18,81.25,16224.986479177933,60.1479,60.1998,60.1479,60.1998,16224.9865
2013-01-11 11:40:00,81.26,81.27,81.22,81.23,10167.658193618172,60.2072,60.2146,60.1775,60.1849,10167.6582
2013-01-11 11:50:00,81.22,81.42,81.22,81.4,18712.81773931855,60.1775,60.3257,60.1775,60.3109,18712.8177
2013-01-11 12:00:00,81.37,81.42,81.35,81.42,11898.323418063816,60.2887,60.3257,60.2738,60.3257,11898.3234
2013-01-11 12:10:00,81.43,81.44,81.37,81.42,15467.820443482964,60.3331,60.3405,60.2887,60.3257,15467.8204
2013-01-11 12:20:00,81.4,81.42,81.35,81.36,9518.658734451054,60.3109,60.3257,60.2738,60.2813,9518.6587
2013-01-11 12:30:00,81.36,81.36,81.3,81.34,15035.154137371552,60.2813,60.2813,60.2368,60.2664,15035.1541
2013-01-11 12:40:00,81.33,81.48,81.33,81.48,32125.47322877231,60.259,60.3702,60.259,60.3702,32125.4732
2013-01-11 12:50:00,81.45,81.45,81.4,81.43,14386.154678204435,60.3479,60.3479,60.3109,60.3331,14386.1547
2013-01-11 13:00:00,81.43,81.51,81.43,81.44,15035.154137371552,60.3331,60.3924,60.3331,60.3405,15035.1541
2013-01-11 13:10:00,81.44,81.45,81.39,81.39,6814.494321254732,60.3405,60.3479,60.3035,60.3035,6814.4943
2013-01-11 13:20:00,81.42,81.46,81.39,81.45,18063.81828015144,60.3257,60.3553,60.3035,60.3479,18063.8183
2013-01-11 13:30:00,81.46,81.61,81.46,81.54,18604.6511627907,60.3553,60.4665,60.3553,60.4146,18604.6512
2013-01-11 13:40:00,81.53,81.56,81.49,81.54,18171.98485667929,60.4072,60.4294,60.3776,60.4146,18171.9849
2013-01-11 13:50:00,81.55,81.62,81.52,81.61,15467.820443482964,60.422,60.4739,60.3998,60.4665,15467.8204
2013-01-11 14:00:00,81.61,81.68,81.59,81.68,18604.6511627907,60.4665,60.5183,60.4517,60.5183,18604.6512
2013-01-11 14:10:00,81.68,81.72,81.64,81.64,12763.656030286642,60.5183,60.548,60.4887,60.4887,12763.656
2013-01-11 14:20:00,81.63,81.66,81.62,81.66,11465.657111952409,60.4813,60.5035,60.4739,60.5035,11465.6571
2013-01-11 14:30:00,81.67,81.71,81.61,81.61,15143.320713899404,60.5109,60.5406,60.4665,60.4665,15143.3207
2013-01-11 14:40:00,81.61,81.66,81.59,81.6,13628.988642509465,60.4665,60.5035,60.4517,60.4591,13628.9886
2013-01-11 14:50:00,81.6,81.66,81.6,81.64,14926.9875608437,60.4591,60.5035,60.4591,60.4887,14926.9876
2013-01-11 15:00:00,81.63,81.65,81.57,81.64,19253.65062195781,60.4813,60.4961,60.4368,60.4887,19253.6506
2013-01-11 15:10:00,81.64,81.66,81.56,81.61,22714.981070849102,60.4887,60.5035,60.4294,60.4665,22714.9811
2013-01-11 15:20:00,81.61,81.73,81.61,81.72,22714.981070849102,60.4665,60.5554,60.4665,60.548,22714.9811
2013-01-11 15:30:00,81.71,81.73,81.63,81.64,31476.4737696052,60.5406,60.5554,60.4813,60.4887,31476.4738
2013-01-11 15:40:00,81.64,81.7,81.61,81.62,31043.80746349378,60.4887,60.5332,60.4665,60.4739,31043.8075
2013-01-11 15:50:00,81.62,81.71,81.6,81.71,73012.4391563007,60.4739,60.5406,60.4591,60.5406,73012.4392
2013-01-14 09:30:00,81.58,81.73,81.48,81.51,33964.30502974581,60.4443,60.5554,60.3702,60.3924,33964.305
2013-01-14 09:40:00,81.53,81.72,81.53,81.64,16116.81990265008,60.4072,60.548,60.4072,60.4887,16116.8199
2013-01-14 09:50:00,81.61,81.66,81.49,81.51,19253.65062195781,60.4665,60.5035,60.3776,60.3924,19253.6506
2013-01-14 10:00:00,81.49,81.52,81.41,81.47,16116.81990265008,60.3776,60.3998,60.3183,60.3628,16116.8199
2013-01-14 10:10:00,81.48,81.5,81.41,81.43,24229.313142239047,60.3702,60.385,60.3183,60.3331,24229.3131
2013-01-14 10:20:00,81.43,81.43,81.23,81.25,7679.826933477555,60.3331,60.3331,60.1849,60.1998,7679.8269
2013-01-14 10:30:00,81.23,81.27,81.19,81.25,8004.326663061114,60.1849,60.2146,60.1553,60.1998,8004.3267
2013-01-14 10:40:00,81.25,81.37,81.22,81.37,8220.65981611682,60.1998,60.2887,60.1775,60.2887,8220.6598
2013-01-14 10:50:00,81.35,81.36,81.22,81.29,5840.995132504056,60.2738,60.2813,60.1775,60.2294,5840.9951
2013-01-14 11:00:00,81.29,81.4,81.25,81.4,6598.161168199026,60.2294,60.3109,60.1998,60.3109,6598.1612
2013-01-14 11:10:00,81.37,81.39,81.26,81.26,2920.497566252028,60.2887,60.3035,60.2072,60.2072,2920.4976
2013-01-14 11:20:00,81.27,81.3,81.25,81.27,3893.996755002704,60.2146,60.2368,60.1998,60.2146,3893.9968
2013-01-14 11:30:00,81.3,81.3,81.15,81.15,6381.828015143321,60.2368,60.2368,60.1257,60.1257,6381.828
2013-01-14 11:40:00,81.19,81.26,81.12,81.26,6598.161168199026,60.1553,60.2072,60.1034,60.2072,6598.1612
2013-01-14 11:50:00,81.24,81.28,81.19,81.2,4651.162790697675,60.1923,60.222,60.1553,60.1627,4651.1628
2013-01-14 12:00:00,81.2,81.27,81.19,81.23,3677.6636019469984,60.1627,60.2146,60.1553,60.1849,3677.6636
2013-01-14 12:10:00,81.24,81.25,81.21,81.21,4110.32990805841,60.1923,60.1998,60.1701,60.1701,4110.3299
2013-01-14 12:20:00,81.2,81.22,81.16,81.17,8112.493239588966,60.1627,60.1775,60.1331,60.1405,8112.4932
2013-01-14 12:30:00,81.16,81.18,81.15,81.15,8977.82585181179,60.1331,60.1479,60.1257,60.1257,8977.8259
2013-01-14 12:40:00,81.15,81.18,81.12,81.16,15035.154137371552,60.1257,60.1479,60.1034,60.1331,15035.1541
2013-01-14 12:50:00,81.17,81.23,81.16,81.22,6598.161168199026,60.1405,60.1849,60.1331,60.1775,6598.1612
2013-01-14 13:00:00,81.21,81.22,81.08,81.09,8004.326663061114,60.1701,60.1775,60.0738,60.0812,8004.3267
2013-01-14 13:10:00,81.08,81.15,81.06,81.13,18063.81828015144,60.0738,60.1257,60.059,60.1108,18063.8183
2013-01-14 13:20:00,81.14,81.19,81.13,81.17,8653.32612222823,60.1183,60.1553,60.1108,60.1405,8653.3261
2013-01-14 13:30:00,81.18,81.19,81.12,81.16,6381.828015143321,60.1479,60.1553,60.1034,60.1331,6381.828
2013-01-14 13:40:00,81.17,81.18,81.11,81.12,8436.992969172525,60.1405,60.1479,60.096,60.1034,8436.993
2013-01-14 13:50:00,81.13,81.15,81.06,81.09,18929.15089237425,60.1108,60.1257,60.059,60.0812,18929.1509
2013-01-14 14:00:00,81.08,81.19,81.08,81.16,13196.322336398052,60.0738,60.1553,60.0738,60.1331,13196.3223
2013-01-14 14:10:00,81.16,81.16,81.07,81.11,22282.314764737694,60.1331,60.1331,60.0664,60.096,22282.3148
2013-01-14 14:20:00,81.11,81.28,81.04,81.26,38182.80151433207,60.096,60.222,60.0442,60.2072,38182.8015
2013-01-14 14:30:00,81.28,81.3,81.2,81.22,22714.981070849102,60.222,60.2368,60.1627,60.1775,22714.9811
2013-01-14 14:40:00,81.22,81.23,81.18,81.22,11249.3239588967,60.1775,60.1849,60.1479,60.1775,11249.324
2013-01-14 14:50:00,81.22,81.27,81.21,81.24,19469.98377501352,60.1775,60.2146,60.1701,60.1923,19469.9838
2013-01-14 15:00:00,81.24,81.39,81.24,81.39,21741.48188209843,60.1923,60.3035,60.1923,60.3035,21741.4819
2013-01-14 15:10:00,81.4,81.42,81.38,81.41,16873.98593834505,60.3109,60.3257,60.2961,60.3183,16873.9859
2013-01-14 15:20:00,81.41,81.43,81.35,81.36,9410.4921579232,60.3183,60.3331,60.2738,60.2813,9410.4922
2013-01-14 15:30:00,81.37,81.38,81.21,81.24,17847.485127095726,60.2887,60.2961,60.1701,60.1923,17847.4851
2013-01-14 15:40:00,81.23,81.28,81.23,81.24,16982.152514872905,60.1849,60.222,60.1849,60.1923,16982.1525
2013-01-14 15:50:00,81.24,81.36,81.19,81.36,38831.80097349919,60.1923,60.2813,60.1553,60.2813,38831.801
2013-01-15 09:30:00,80.98,81.33,80.93,81.06,23363.980530016222,59.9997,60.259,59.9627,60.059,23363.9805
2013-01-15 09:40:00,81.12,81.19,80.88,81.0,14061.654948620877,60.1034,60.1553,59.9256,60.0145,14061.6549
2013-01-15 09:50:00,81.02,81.12,80.87,80.91,19902.65008112493,60.0293,60.1034,59.9182,59.9478,19902.6501
2013-01-15 10:00:00,80.93,81.08,80.93,81.06,10275.824770146024,59.9627,60.0738,59.9627,60.059,10275.8248
2013-01-15 10:10:00,81.05,81.14,81.03,81.1,12114.656571119524,60.0516,60.1183,60.0367,60.0886,12114.6566
2013-01-15 10:20:00,81.11,81.15,81.04,81.1,17306.65224445646,60.096,60.1257,60.0442,60.0886,17306.6522
2013-01-15 10:30:00,81.1,81.24,81.1,81.19,9626.825310978908,60.0886,60.1923,60.0886,60.1553,9626.8253
2013-01-15 10:40:00,81.2,81.36,81.18,81.3,5949.161709031909,60.1627,60.2813,60.1479,60.2368,5949.1617
2013-01-15 10:50:00,81.26,81.3,81.18,81.22,5191.995673336939,60.2072,60.2368,60.1479,60.1775,5191.9957
2013-01-15 11:00:00,81.25,81.25,81.1,81.11,5516.495402920497,60.1998,60.1998,60.0886,60.096,5516.4954
2013-01-15 11:10:00,81.12,81.12,81.03,81.09,5624.66197944835,60.1034,60.1034,60.0367,60.0812,5624.662
2013-01-15 11:20:00,81.08,81.15,81.08,81.12,6165.494862087615,60.0738,60.1257,60.0738,60.1034,6165.4949
2013-01-15 11:30:00,81.12,81.12,81.01,81.03,17522.98539751217,60.1034,60.1034,60.0219,60.0367,17522.9854
2013-01-15 11:40:00,81.03,81.1,81.0,81.06,6598.161168199026,60.0367,60.0886,60.0145,60.059,6598.1612
2013-01-15 11:50:00,81.1,81.11,81.02,81.03,7571.660356949702,60.0886,60.096,60.0293,60.0367,7571.6604
2013-01-15 12:00:00,81.06,81.07,80.94,81.0,13737.155219037317,60.059,60.0664,59.9701,60.0145,13737.1552
2013-01-15 12:10:00,80.99,81.12,80.99,81.09,7787.993510005408,60.0071,60.1034,60.0071,60.0812,7787.9935
2013-01-15 12:20:00,81.11,81.12,81.06,81.06,7247.160627366144,60.096,60.1034,60.059,60.059,7247.1606
2013-01-15 12:30:00,81.06,81.12,81.05,81.08,10167.658193618172,60.059,60.1034,60.0516,60.0738,10167.6582
2013-01-15 12:40:00,81.08,81.14,80.95,80.95,7571.660356949702,60.0738,60.1183,59.9775,59.9775,7571.6604
2013-01-15 12:50:00,80.97,81.02,80.95,80.96,8761.492698756085,59.9923,60.0293,59.9775,59.9849,8761.4927
2013-01-15 13:00:00,80.95,80.97,80.92,80.96,5300.162249864791,59.9775,59.9923,59.9552,59.9849,5300.1622
2013-01-15 13:10:00,80.96,80.99,80.91,80.98,5191.995673336939,59.9849,60.0071,59.9478,59.9997,5191.9957
2013-01-15 13:20:00,80.97,80.99,80.87,80.91,13737.155219037317,59.9923,60.0071,59.9182,59.9478,13737.1552
2013-01-15 13:30:00,80.91,80.96,80.83,80.91,10492.15792320173,59.9478,59.9849,59.8886,59.9478,10492.1579
2013-01-15 13:40:00,80.91,80.92,80.88,80.89,9734.99188750676,59.9478,59.9552,59.9256,59.933,9734.9919
2013-01-15 13:50:00,80.89,80.89,80.73,80.76,8328.826392644673,59.933,59.933,59.8145,59.8367,8328.8264
2013-01-15 14:00:00,80.76,80.84,80.76,80.8,12871.822606814494,59.8367,59.896,59.8367,59.8663,12871.8226
2013-01-15 14:10:00,80.8,80.82,80.76,80.76,4975.662520281233,59.8663,59.8812,59.8367,59.8367,4975.6625
2013-01-15 14:20:00,80.76,80.8,80.75,80.76,10059.491617090318,59.8367,59.8663,59.8293,59.8367,10059.4916
2013-01-15 14:30:00,80.76,80.83,80.76,80.83,6598.161168199026,59.8367,59.8886,59.8367,59.8886,6598.1612
2013-01-15 14:40:00,80.83,80.87,80.79,80.82,14386.154678204435,59.8886,59.9182,59.8589,59.8812,14386.1547
2013-01-15 14:50:00,80.83,80.87,80.82,80.87,8653.32612222823,59.8886,59.9182,59.8812,59.9182,8653.3261
2013-01-15 15:00:00,80.88,80.95,80.88,80.92,11681.990265008111,59.9256,59.9775,59.9256,59.9552,11681.9903
2013-01-15 15:10:00,80.92,81.0,80.92,81.0,10275.824770146024,59.9552,60.0145,59.9552,60.0145,10275.8248
2013-01-15 15:20:00,80.99,81.02,80.96,80.99,14602.48783126014,60.0071,60.0293,59.9849,60.0071,14602.4878
2013-01-15 15:30:00,81.0,81.05,80.99,81.03,13737.155219037317,60.0145,60.0516,60.0071,60.0367,13737.1552
2013-01-15 15:40:00,81.04,81.13,81.0,81.03,22390.48134126555,60.0442,60.1108,60.0145,60.0367,22390.4813
2013-01-15 15:50:00,81.03,81.09,81.02,81.09,44889.12925905895,60.0367,60.0812,60.0293,60.0812,44889.1293
2013-01-16 09:30:00,80.72,80.72,80.14,80.25,42942.1308815576,59.8071,59.8071,59.3773,59.4588,42942.1309
2013-01-16 09:40:00,80.3,80.46,80.26,80.36,20118.98323418064,59.4959,59.6144,59.4662,59.5403,20118.9832
2013-01-16 09:50:00,80.39,80.45,80.34,80.4,26500.81124932396,59.5626,59.607,59.5255,59.57,26500.8112
2013-01-16 10:00:00,80.39,80.51,80.39,80.47,28231.47647376961,59.5626,59.6515,59.5626,59.6218,28231.4765
2013-01-16 10:10:00,80.49,80.51,80.3,80.36,21416.98215251488,59.6367,59.6515,59.4959,59.5403,21416.9822
2013-01-16 10:20:00,80.37,80.41,80.37,80.4,7138.994050838291,59.5477,59.5774,59.5477,59.57,7138.9941
2013-01-16 10:30:00,80.4,80.4,80.36,80.38,39156.30070308274,59.57,59.57,59.5403,59.5552,39156.3007
2013-01-16 10:40:00,80.37,80.4,80.28,80.35,12979.989183342346,59.5477,59.57,59.4811,59.5329,12979.9892
2013-01-16 10:50:00,80.37,80.45,80.35,80.35,7247.160627366144,59.5477,59.607,59.5329,59.5329,7247.1606
2013-01-16 11:00:00,80.35,80.44,80.28,80.44,25310.978907517576,59.5329,59.5996,59.4811,59.5996,25310.9789
2013-01-16 11:10:00,80.45,80.46,80.39,80.39,13628.988642509465,59.607,59.6144,59.5626,59.5626,13628.9886
2013-01-16 11:20:00,80.39,80.59,80.39,80.58,11573.82368848026,59.5626,59.7107,59.5626,59.7033,11573.8237
2013-01-16 11:30:00,80.57,80.58,80.5,80.5,8004.326663061114,59.6959,59.7033,59.6441,59.6441,8004.3267
2013-01-16 11:40:00,80.52,80.57,80.51,80.54,6273.661438615468,59.6589,59.6959,59.6515,59.6737,6273.6614
2013-01-16 11:50:00,80.51,80.61,80.51,80.61,6598.161168199026,59.6515,59.7256,59.6515,59.7256,6598.1612
2013-01-16 12:00:00,80.62,80.68,80.58,80.68,5408.328826392644,59.733,59.7774,59.7033,59.7774,5408.3288
2013-01-16 12:10:00,80.7,80.73,80.62,80.62,6165.494862087615,59.7922,59.8145,59.733,59.733,6165.4949
2013-01-16 12:20:00,80.63,80.65,80.59,80.62,9085.992428339645,59.7404,59.7552,59.7107,59.733,9085.9924
2013-01-16 12:30:00,80.61,80.65,80.51,80.65,12979.989183342346,59.7256,59.7552,59.6515,59.7552,12979.9892
2013-01-16 12:40:00,80.65,80.81,80.63,80.8,17306.65224445646,59.7552,59.8737,59.7404,59.8663,17306.6522
2013-01-16 12:50:00,80.8,80.88,80.77,80.88,16224.986479177933,59.8663,59.9256,59.8441,59.9256,16224.9865
2013-01-16 13:00:00,80.85,80.9,80.73,80.88,13520.82206598161,59.9034,59.9404,59.8145,59.9256,13520.8221
2013-01-16 13:10:00,80.89,81.04,80.88,81.03,16116.81990265008,59.933,60.0442,59.9256,60.0367,16116.8199
2013-01-16 13:20:00,81.03,81.09,81.0,81.02,16333.153055705789,60.0367,60.0812,60.0145,60.0293,16333.1531
2013-01-16 13:30:00,81.04,81.17,80.95,81.13,21633.315305570577,60.0442,60.1405,59.9775,60.1108,21633.3153
2013-01-16 13:40:00,81.13,81.18,81.03,81.03,17955.65170362358,60.1108,60.1479,60.0367,60.0367,17955.6517
2013-01-16 13:50:00,81.01,81.01,80.91,80.91,5949.161709031909,60.0219,60.0219,59.9478,59.9478,5949.1617
2013-01-16 14:00:00,80.9,80.93,80.8,80.82,10924.824229313142,59.9404,59.9627,59.8663,59.8812,10924.8242
2013-01-16 14:10:00,80.83,80.89,80.79,80.87,21308.81557598702,59.8886,59.933,59.8589,59.9182,21308.8156
2013-01-16 14:20:00,80.86,80.88,80.82,80.85,8112.493239588966,59.9108,59.9256,59.8812,59.9034,8112.4932
2013-01-16 14:30:00,80.87,80.88,80.85,80.85,6273.661438615468,59.9182,59.9256,59.9034,59.9034,6273.6614
2013-01-16 14:40:00,80.87,80.87,80.76,80.77,8761.492698756085,59.9182,59.9182,59.8367,59.8441,8761.4927
2013-01-16 14:50:00,80.78,80.8,80.77,80.8,7030.8274743104375,59.8515,59.8663,59.8441,59.8663,7030.8275
2013-01-16 15:00:00,80.79,80.79,80.72,80.73,26500.81124932396,59.8589,59.8589,59.8071,59.8145,26500.8112
2013-01-16 15:10:00,80.74,80.77,80.73,80.75,12114.656571119524,59.8219,59.8441,59.8145,59.8293,12114.6566
2013-01-16 15:20:00,80.75,80.76,80.71,80.72,20443.4829637642,59.8293,59.8367,59.7997,59.8071,20443.483
2013-01-16 15:30:00,80.71,80.76,80.7,80.76,16765.819361817197,59.7997,59.8367,59.7922,59.8367,16765.8194
2013-01-16 15:40:00,80.76,80.76,80.67,80.72,23039.480800432662,59.8367,59.8367,59.77,59.8071,23039.4808
2013-01-16 15:50:00,80.73,80.76,80.65,80.7,74202.27149810709,59.8145,59.8367,59.7552,59.7922,74202.2715
2013-01-17 09:30:00,81.04,81.36,80.88,81.17,26608.977825851813,60.0442,60.2813,59.9256,60.1405,26608.9778
2013-01-17 09:40:00,81.2,81.37,81.14,81.35,20118.98323418064,60.1627,60.2887,60.1183,60.2738,20118.9832
2013-01-17 09:50:00,81.39,81.47,81.33,81.38,9518.658734451054,60.3035,60.3628,60.259,60.2961,9518.6587
2013-01-17 10:00:00,81.37,81.4,81.21,81.39,19578.15035154137,60.2887,60.3109,60.1701,60.3035,19578.1504
2013-01-17 10:10:00,81.37,81.44,81.24,81.37,23904.813412655487,60.2887,60.3405,60.1923,60.2887,23904.8134
2013-01-17 10:20:00,81.37,81.47,81.34,81.38,12114.656571119524,60.2887,60.3628,60.2664,60.2961,12114.6566
2013-01-17 10:30:00,81.41,81.49,81.38,81.48,12006.489994591671,60.3183,60.3776,60.2961,60.3702,12006.49
2013-01-17 10:40:00,81.47,81.51,81.38,81.47,22931.31422390481,60.3628,60.3924,60.2961,60.3628,22931.3142
2013-01-17 10:50:00,81.48,81.53,81.42,81.43,13088.1557598702,60.3702,60.4072,60.3257,60.3331,13088.1558
2013-01-17 11:00:00,81.46,81.49,81.42,81.49,19037.317468902107,60.3553,60.3776,60.3257,60.3776,19037.3175
2013-01-17 11:10:00,81.48,81.54,81.48,81.49,10708.491076257436,60.3702,60.4146,60.3702,60.3776,10708.4911
2013-01-17 11:20:00,81.52,81.63,81.49,81.6,24121.146565711195,60.3998,60.4813,60.3776,60.4591,24121.1466
2013-01-17 11:30:00,81.59,81.63,81.53,81.54,20443.4829637642,60.4517,60.4813,60.4072,60.4146,20443.483
2013-01-17 11:40:00,81.55,81.65,81.49,81.64,20118.98323418064,60.422,60.4961,60.3776,60.4887,20118.9832
2013-01-17 11:50:00,81.66,81.69,81.61,81.67,12871.822606814494,60.5035,60.5258,60.4665,60.5109,12871.8226
2013-01-17 12:00:00,81.66,81.75,81.63,81.75,83180.09734991887,60.5035,60.5702,60.4813,60.5702,83180.0973
2013-01-17 12:10:00,81.76,81.9,81.74,81.9,36884.80259599783,60.5776,60.6814,60.5628,60.6814,36884.8026
2013-01-17 12:20:00,81.88,82.02,81.88,81.97,23147.64737696052,60.6665,60.7703,60.6665,60.7332,23147.6474
2013-01-17 12:30:00,81.95,82.04,81.91,81.99,17090.319091400757,60.7184,60.7851,60.6888,60.748,17090.3191
2013-01-17 12:40:00,82.0,82.02,81.94,81.96,12871.822606814494,60.7554,60.7703,60.711,60.7258,12871.8226
2013-01-17 12:50:00,81.96,81.97,81.87,81.9,5516.495402920497,60.7258,60.7332,60.6591,60.6814,5516.4954
2013-01-17 13:00:00,81.9,81.92,81.82,81.83,10275.824770146024,60.6814,60.6962,60.6221,60.6295,10275.8248
2013-01-17 13:10:00,81.82,81.97,81.81,81.97,26392.644672796105,60.6221,60.7332,60.6147,60.7332,26392.6447
2013-01-17 13:20:00,81.97,82.0,81.9,81.99,13628.988642509465,60.7332,60.7554,60.6814,60.748,13628.9886
2013-01-17 13:30:00,81.98,81.98,81.9,81.92,9518.658734451054,60.7406,60.7406,60.6814,60.6962,9518.6587
2013-01-17 13:40:00,81.96,82.05,81.94,82.04,12871.822606814494,60.7258,60.7925,60.711,60.7851,12871.8226
2013-01-17 13:50:00,82.03,82.08,81.98,82.06,13520.82206598161,60.7777,60.8147,60.7406,60.7999,13520.8221
2013-01-17 14:00:00,82.07,82.14,82.01,82.14,14926.9875608437,60.8073,60.8592,60.7629,60.8592,14926.9876
2013-01-17 14:10:00,82.13,82.18,82.1,82.17,18929.15089237425,60.8518,60.8888,60.8295,60.8814,18929.1509
2013-01-17 14:20:00,82.17,82.24,82.15,82.16,14710.654407787992,60.8814,60.9333,60.8666,60.874,14710.6544
2013-01-17 14:30:00,82.15,82.15,82.06,82.06,16008.653326122228,60.8666,60.8666,60.7999,60.7999,16008.6533
2013-01-17 14:40:00,82.06,82.11,82.03,82.11,17090.319091400757,60.7999,60.8369,60.7777,60.8369,17090.3191
2013-01-17 14:50:00,82.12,82.21,82.07,82.1,31043.80746349378,60.8444,60.911,60.8073,60.8295,31043.8075
2013-01-17 15:00:00,82.08,82.08,82.0,82.05,20227.14981070849,60.8147,60.8147,60.7554,60.7925,20227.1498
2013-01-17 15:10:00,82.06,82.06,81.91,81.91,18280.15143320714,60.7999,60.7999,60.6888,60.6888,18280.1514
2013-01-17 15:20:00,81.93,81.93,81.84,81.86,20010.816657652784,60.7036,60.7036,60.6369,60.6517,20010.8167
2013-01-17 15:30:00,81.87,81.96,81.87,81.95,27798.8101676582,60.6591,60.7258,60.6591,60.7184,27798.8102
2013-01-17 15:40:00,81.94,81.98,81.86,81.87,30502.97458085452,60.711,60.7406,60.6517,60.6591,30502.9746
2013-01-17 15:50:00,81.86,81.86,81.74,81.74,77879.93510005408,60.6517,60.6517,60.5628,60.5628,77879.9351
2013-01-18 09:30:00,81.88,82.15,81.66,81.73,211032.990805841,60.6665,60.8666,60.5035,60.5554,211032.9908
2013-01-18 09:40:00,81.74,81.91,81.68,81.78,7679.826933477555,60.5628,60.6888,60.5183,60.5924,7679.8269
2013-01-18 09:50:00,81.74,81.76,81.53,81.68,9843.158464034614,60.5628,60.5776,60.4072,60.5183,9843.1585
2013-01-18 10:00:00,81.66,81.82,81.62,81.81,11357.490535424551,60.5035,60.6221,60.4739,60.6147,11357.4905
2013-01-18 10:10:00,81.8,81.8,81.66,81.67,8436.992969172525,60.6073,60.6073,60.5035,60.5109,8436.993
2013-01-18 10:20:00,81.69,81.69,81.53,81.58,7138.994050838291,60.5258,60.5258,60.4072,60.4443,7138.9941
2013-01-18 10:30:00,81.57,81.72,81.54,81.71,11681.990265008111,60.4368,60.548,60.4146,60.5406,11681.9903
2013-01-18 10:40:00,81.7,81.7,81.57,81.57,11681.990265008111,60.5332,60.5332,60.4368,60.4368,11681.9903
2013-01-18 10:50:00,81.57,81.62,81.5,81.58,11141.157382368849,60.4368,60.4739,60.385,60.4443,11141.1574
2013-01-18 11:00:00,81.59,81.59,81.38,81.4,19578.15035154137,60.4517,60.4517,60.2961,60.3109,19578.1504
2013-01-18 11:10:00,81.39,81.4,81.28,81.39,13304.488912925906,60.3035,60.3109,60.222,60.3035,13304.4889
2013-01-18 11:20:00,81.42,81.49,81.4,81.43,21849.648458626285,60.3257,60.3776,60.3109,60.3331,21849.6485
2013-01-18 11:30:00,81.41,81.46,81.34,81.46,10492.15792320173,60.3183,60.3553,60.2664,60.3553,10492.1579
2013-01-18 11:40:00,81.46,81.46,81.28,81.28,13845.32179556517,60.3553,60.3553,60.222,60.222,13845.3218
2013-01-18 11:50:00,81.28,81.32,81.21,81.25,10059.491617090318,60.222,60.2516,60.1701,60.1998,10059.4916
2013-01-18 12:00:00,81.21,81.26,81.16,81.22,23472.14710654408,60.1701,60.2072,60.1331,60.1775,23472.1471
2013-01-18 12:10:00,81.23,81.26,81.17,81.17,11249.3239588967,60.1849,60.2072,60.1405,60.1405,11249.324
2013-01-18 12:20:00,81.17,81.36,81.17,81.36,38399.13466738778,60.1405,60.2813,60.1405,60.2813,38399.1347
2013-01-18 12:30:00,81.36,81.42,81.35,81.37,37317.46890210925,60.2813,60.3257,60.2738,60.2887,37317.4689
2013-01-18 12:40:00,81.37,81.43,81.36,81.37,21200.648999459165,60.2887,60.3331,60.2813,60.2887,21200.649
2013-01-18 12:50:00,81.36,81.48,81.36,81.45,13520.82206598161,60.2813,60.3702,60.2813,60.3479,13520.8221
2013-01-18 13:00:00,81.44,81.47,81.41,81.44,19902.65008112493,60.3405,60.3628,60.3183,60.3405,19902.6501
2013-01-18 13:10:00,81.44,81.6,81.44,81.6,24661.97944835046,60.3405,60.4591,60.3405,60.4591,24661.9794
2013-01-18 13:20:00,81.61,81.7,81.61,81.7,8436.992969172525,60.4665,60.5332,60.4665,60.5332,8436.993
2013-01-18 13:30:00,81.7,81.8,81.69,81.77,16982.152514872905,60.5332,60.6073,60.5258,60.585,16982.1525
2013-01-18 13:40:00,81.76,81.77,81.74,81.74,10600.324499729582,60.5776,60.585,60.5628,60.5628,10600.3245
2013-01-18 13:50:00,81.74,81.77,81.74,81.75,12006.489994591671,60.5628,60.585,60.5628,60.5702,12006.49
2013-01-18 14:00:00,81.76,81.78,81.71,81.74,13845.32179556517,60.5776,60.5924,60.5406,60.5628,13845.3218
2013-01-18 14:10:00,81.75,81.83,81.74,81.75,11790.156841535963,60.5702,60.6295,60.5628,60.5702,11790.1568
2013-01-18 14:20:00,81.74,81.8,81.74,81.79,17198.48566792861,60.5628,60.6073,60.5628,60.5998,17198.4857
2013-01-18 14:30:00,81.8,81.87,81.79,81.86,23796.646836127635,60.6073,60.6591,60.5998,60.6517,23796.6468
2013-01-18 14:40:00,81.86,81.9,81.84,81.85,20767.98269334776,60.6517,60.6814,60.6369,60.6443,20767.9827
2013-01-18 14:50:00,81.85,81.85,81.64,81.67,19686.316928069227,60.6443,60.6443,60.4887,60.5109,19686.3169
2013-01-18 15:00:00,81.65,81.68,81.58,81.62,18604.6511627907,60.4961,60.5183,60.4443,60.4739,18604.6512
2013-01-18 15:10:00,81.62,81.66,81.61,81.64,23796.646836127635,60.4739,60.5035,60.4665,60.4887,23796.6468
2013-01-18 15:20:00,81.64,81.64,81.55,81.57,29745.808545159543,60.4887,60.4887,60.422,60.4368,29745.8085
2013-01-18 15:30:00,81.57,81.85,81.56,81.83,33315.30557057869,60.4368,60.6443,60.4294,60.6295,33315.3056
2013-01-18 15:40:00,81.82,82.0,81.78,81.98,59924.2833964305,60.6221,60.7554,60.5924,60.7406,59924.2834
2013-01-18 15:50:00,81.99,82.06,81.96,82.0,107193.0773391022,60.748,60.7999,60.7258,60.7554,107193.0773
2013-01-22 09:30:00,82.04,82.23,81.83,81.91,96051.91995673336,60.7851,60.9259,60.6295,60.6888,96051.92
2013-01-22 09:40:00,81.86,82.03,81.86,82.03,11357.490535424551,60.6517,60.7777,60.6517,60.7777,11357.4905
2013-01-22 09:50:00,82.04,82.07,81.88,81.88,84478.09626825311,60.7851,60.8073,60.6665,60.6665,84478.0963
2013-01-22 10:00:00,81.88,81.94,81.79,81.9,50730.12439156301,60.6665,60.711,60.5998,60.6814,50730.1244
2013-01-22 10:10:00,81.91,81.92,81.75,81.79,8545.159545700379,60.6888,60.6962,60.5702,60.5998,8545.1595
2013-01-22 10:20:00,81.77,81.79,81.65,81.65,11249.3239588967,60.585,60.5998,60.4961,60.4961,11249.324
2013-01-22 10:30:00,81.65,81.71,81.61,81.7,12871.822606814494,60.4961,60.5406,60.4665,60.5332,12871.8226
2013-01-22 10:40:00,81.71,81.82,81.7,81.82,10600.324499729582,60.5406,60.6221,60.5332,60.6221,10600.3245
2013-01-22 10:50:00,81.82,82.1,81.82,82.1,10816.657652785289,60.6221,60.8295,60.6221,60.8295,10816.6577
2013-01-22 11:00:00,82.08,82.18,82.02,82.18,12330.98972417523,60.8147,60.8888,60.7703,60.8888,12330.9897
2013-01-22 11:10:00,82.2,82.32,82.19,82.29,25743.645213628988,60.9036,60.9925,60.8962,60.9703,25743.6452
2013-01-22 11:20:00,82.29,82.37,82.29,82.29,13304.488912925906,60.9703,61.0296,60.9703,60.9703,13304.4889
2013-01-22 11:30:00,82.26,82.34,82.26,82.34,12439.156300703082,60.9481,61.0074,60.9481,61.0074,12439.1563
2013-01-22 11:40:00,82.36,82.46,82.36,82.38,17414.818820984314,61.0222,61.0963,61.0222,61.037,17414.8188
2013-01-22 11:50:00,82.39,82.39,82.33,82.37,10383.991346673878,61.0444,61.0444,60.9999,61.0296,10383.9913
2013-01-22 12:00:00,82.36,82.49,82.36,82.47,12655.489453758788,61.0222,61.1185,61.0222,61.1037,12655.4895
2013-01-22 12:10:00,82.47,82.58,82.45,82.48,11249.3239588967,61.1037,61.1852,61.0889,61.1111,11249.324
2013-01-22 12:20:00,82.51,82.58,82.47,82.58,12222.823147647376,61.1333,61.1852,61.1037,61.1852,12222.8231
2013-01-22 12:30:00,82.56,82.7,82.56,82.59,36452.13628988642,61.1704,61.2741,61.1704,61.1926,36452.1363
2013-01-22 12:40:00,82.57,82.6,82.5,82.52,9410.4921579232,61.1778,61.2,61.1259,61.1407,9410.4922
2013-01-22 12:50:00,82.53,82.57,82.49,82.56,10924.824229313142,61.1481,61.1778,61.1185,61.1704,10924.8242
2013-01-22 13:00:00,82.55,82.56,82.4,82.41,9951.325040562466,61.1629,61.1704,61.0518,61.0592,9951.325
2013-01-22 13:10:00,82.42,82.65,82.42,82.65,21416.98215251488,61.0666,61.237,61.0666,61.237,21416.9822
2013-01-22 13:20:00,82.63,82.67,82.57,82.59,13520.82206598161,61.2222,61.2519,61.1778,61.1926,13520.8221
2013-01-22 13:30:00,82.59,82.61,82.54,82.58,15035.154137371552,61.1926,61.2074,61.1555,61.1852,15035.1541
2013-01-22 13:40:00,82.59,82.72,82.59,82.72,14277.98810167658,61.1926,61.2889,61.1926,61.2889,14277.9881
2013-01-22 13:50:00,82.72,82.84,82.5,82.54,45321.79556517036,61.2889,61.3778,61.1259,61.1555,45321.7956
2013-01-22 14:00:00,82.53,82.67,82.52,82.62,78420.76798269335,61.1481,61.2519,61.1407,61.2148,78420.768
2013-01-22 14:10:00,82.61,82.7,82.59,82.63,18604.6511627907,61.2074,61.2741,61.1926,61.2222,18604.6512
2013-01-22 14:20:00,82.61,82.61,82.44,82.44,16765.819361817197,61.2074,61.2074,61.0814,61.0814,16765.8194
2013-01-22 14:30:00,82.44,82.58,82.41,82.51,17414.818820984314,61.0814,61.1852,61.0592,61.1333,17414.8188
2013-01-22 14:40:00,82.5,82.64,82.49,82.63,26717.144402379665,61.1259,61.2296,61.1185,61.2222,26717.1444
2013-01-22 14:50:00,82.66,82.72,82.63,82.66,24770.14602487831,61.2444,61.2889,61.2222,61.2444,24770.146
2013-01-22 15:00:00,82.66,82.67,82.61,82.62,15684.153596538668,61.2444,61.2519,61.2074,61.2148,15684.1536
2013-01-22 15:10:00,82.62,82.63,82.5,82.51,19145.484045429963,61.2148,61.2222,61.1259,61.1333,19145.484
2013-01-22 15:20:00,82.52,82.59,82.5,82.56,37101.135749053545,61.1407,61.1926,61.1259,61.1704,37101.1357
2013-01-22 15:30:00,82.56,82.65,82.54,82.65,55273.12060573282,61.1704,61.237,61.1555,61.237,55273.1206
2013-01-22 15:40:00,82.65,82.68,82.47,82.49,55922.12006489994,61.237,61.2593,61.1037,61.1185,55922.1201
2013-01-22 15:50:00,82.48,82.63,82.45,82.63,66089.77825851811,61.1111,61.2222,61.0889,61.2222,66089.7783
2013-01-23 09:30:00,82.7,83.2,82.26,83.13,142779.8810167658,61.2741,61.6445,60.9481,61.5927,142779.881
2013-01-23 09:40:00,83.1,83.17,81.92,82.12,89994.5916711736,61.5705,61.6223,60.6962,60.8444,89994.5917
2013-01-23 09:50:00,82.16,82.58,82.1,82.41,87398.59383450514,60.874,61.1852,60.8295,61.0592,87398.5938
2013-01-23 10:00:00,82.4,82.84,82.32,82.62,116495.40292049757,61.0518,61.3778,60.9925,61.2148,116495.4029
2013-01-23 10:10:00,82.64,82.74,82.11,82.17,74094.10492157923,61.2296,61.3037,60.8369,60.8814,74094.1049
2013-01-23 10:20:00,82.2,82.22,81.75,81.86,65657.1119524067,60.9036,60.9184,60.5702,60.6517,65657.112
2013-01-23 10:30:00,81.86,82.15,81.8,82.07,61222.282314764736,60.6517,60.8666,60.6073,60.8073,61222.2823
2013-01-23 10:40:00,82.03,82.03,81.49,81.5,60681.44943212547,60.7777,60.7777,60.3776,60.385,60681.4494
2013-01-23 10:50:00,81.51,81.56,81.24,81.24,52893.45592212006,60.3924,60.4294,60.1923,60.1923,52893.4559
2013-01-23 11:00:00,81.24,81.36,81.1,81.34,74634.9378042185,60.1923,60.2813,60.0886,60.2664,74634.9378
2013-01-23 11:10:00,81.36,81.53,81.36,81.48,40562.46619794484,60.2813,60.4072,60.2813,60.3702,40562.4662
2013-01-23 11:20:00,81.47,81.48,81.16,81.25,36776.63601946998,60.3628,60.3702,60.1331,60.1998,36776.636
2013-01-23 11:30:00,81.23,81.3,81.18,81.2,30827.474310438072,60.1849,60.2368,60.1479,60.1627,30827.4743
2013-01-23 11:40:00,81.19,81.2,80.97,81.02,19578.15035154137,60.1553,60.1627,59.9923,60.0293,19578.1504
2013-01-23 11:50:00,81.02,81.36,81.02,81.3,29745.808545159543,60.0293,60.2813,60.0293,60.2368,29745.8085
2013-01-23 12:00:00,81.3,81.4,81.29,81.32,25419.145484045428,60.2368,60.3109,60.2294,60.2516,25419.1455
2013-01-23 12:10:00,81.29,81.47,81.29,81.47,34288.80475932937,60.2294,60.3628,60.2294,60.3628,34288.8048
2013-01-23 12:20:00,81.46,81.46,81.28,81.36,20443.4829637642,60.3553,60.3553,60.222,60.2813,20443.483
2013-01-23 12:30:00,81.35,81.36,81.31,81.34,20984.31584640346,60.2738,60.2813,60.2442,60.2664,20984.3158
2013-01-23 12:40:00,81.32,81.36,81.31,81.34,14926.9875608437,60.2516,60.2813,60.2442,60.2664,14926.9876
2013-01-23 12:50:00,81.34,81.36,81.3,81.35,16116.81990265008,60.2664,60.2813,60.2368,60.2738,16116.8199
2013-01-23 13:00:00,81.35,81.37,81.33,81.35,19686.316928069227,60.2738,60.2887,60.259,60.2738,19686.3169
2013-01-23 13:10:00,81.35,81.36,81.3,81.32,34505.13791238507,60.2738,60.2813,60.2368,60.2516,34505.1379
2013-01-23 13:20:00,81.32,81.34,81.3,81.32,15143.320713899404,60.2516,60.2664,60.2368,60.2516,15143.3207
2013-01-23 13:30:00,81.3,81.36,81.27,81.34,21200.648999459165,60.2368,60.2813,60.2146,60.2664,21200.649
2013-01-23 13:40:00,81.34,81.57,81.34,81.43,46187.128177393184,60.2664,60.4368,60.2664,60.3331,46187.1282
2013-01-23 13:50:00,81.42,81.82,81.42,81.77,60140.61654948621,60.3257,60.6221,60.3257,60.585,60140.6165
2013-01-23 14:00:00,81.79,81.82,81.74,81.79,47376.960519199565,60.5998,60.6221,60.5628,60.5998,47376.9605
2013-01-23 14:10:00,81.78,81.88,81.73,81.86,57652.78528934559,60.5924,60.6665,60.5554,60.6517,57652.7853
2013-01-23 14:20:00,81.85,81.86,81.73,81.77,64359.11303407247,60.6443,60.6517,60.5554,60.585,64359.113
2013-01-23 14:30:00,81.77,81.77,81.49,81.5,34937.80421849649,60.585,60.585,60.3776,60.385,34937.8042
2013-01-23 14:40:00,81.5,81.58,81.47,81.54,40454.29962141698,60.385,60.4443,60.3628,60.4146,40454.2996
2013-01-23 14:50:00,81.53,81.55,81.47,81.47,35803.136830719304,60.4072,60.422,60.3628,60.3628,35803.1368
2013-01-23 15:00:00,81.48,81.67,81.47,81.67,38723.63439697133,60.3702,60.5109,60.3628,60.5109,38723.6344
2013-01-23 15:10:00,81.68,81.68,81.4,81.41,58734.45105462412,60.5183,60.5183,60.3109,60.3183,58734.4511
2013-01-23 15:20:00,81.42,81.45,81.35,81.4,47268.79394267171,60.3257,60.3479,60.2738,60.3109,47268.7939
2013-01-23 15:30:00,81.4,81.59,81.4,81.58,48891.2925905895,60.3109,60.4517,60.3109,60.4443,48891.2926
2013-01-23 15:40:00,81.58,81.67,81.47,81.66,47268.79394267171,60.4443,60.5109,60.3628,60.5035,47268.7939
2013-01-23 15:50:00,81.66,81.76,81.59,81.76,153812.8718226068,60.5035,60.5776,60.4517,60.5776,153812.8718
2013-01-24 09:30:00,81.43,81.76,80.76,81.64,113358.57220118985,60.3331,60.5776,59.8367,60.4887,113358.5722
2013-01-24 09:40:00,81.66,81.99,81.61,81.61,70416.44131963223,60.5035,60.748,60.4665,60.4665,70416.4413
2013-01-24 09:50:00,81.61,81.77,81.36,81.39,48134.12655489454,60.4665,60.585,60.2813,60.3035,48134.1266
2013-01-24 10:00:00,81.38,81.51,81.35,81.46,27041.64413196322,60.2961,60.3924,60.2738,60.3553,27041.6441
2013-01-24 10:10:00,81.49,81.5,81.14,81.14,23255.81395348837,60.3776,60.385,60.1183,60.1183,23255.814
2013-01-24 10:20:00,81.15,81.2,80.95,81.07,24337.4797187669,60.1257,60.1627,59.9775,60.0664,24337.4797
2013-01-24 10:30:00,81.08,81.08,80.97,81.01,21957.815035154137,60.0738,60.0738,59.9923,60.0219,21957.815
2013-01-24 10:40:00,81.03,81.1,81.01,81.08,23255.81395348837,60.0367,60.0886,60.0219,60.0738,23255.814
2013-01-24 10:50:00,81.08,81.14,81.02,81.03,51270.95727420227,60.0738,60.1183,60.0293,60.0367,51270.9573
2013-01-24 11:00:00,81.03,81.13,81.03,81.1,27257.97728501893,60.0367,60.1108,60.0367,60.0886,27257.9773
2013-01-24 11:10:00,81.11,81.14,81.06,81.11,37533.80205516495,60.096,60.1183,60.059,60.096,37533.8021
2013-01-24 11:20:00,81.11,81.16,81.01,81.08,34613.30448891292,60.096,60.1331,60.0219,60.0738,34613.3045
2013-01-24 11:30:00,81.07,81.14,81.06,81.07,34180.638182801515,60.0664,60.1183,60.059,60.0664,34180.6382
2013-01-24 11:40:00,81.1,81.1,80.97,81.03,16765.819361817197,60.0886,60.0886,59.9923,60.0367,16765.8194
2013-01-24 11:50:00,81.02,81.04,80.9,80.97,18388.31800973499,60.0293,60.0442,59.9404,59.9923,18388.318
2013-01-24 12:00:00,80.98,80.98,80.76,80.9,38507.30124391563,59.9997,59.9997,59.8367,59.9404,38507.3012
2013-01-24 12:10:00,80.93,81.0,80.89,81.0,19361.817198485667,59.9627,60.0145,59.933,60.0145,19361.8172
2013-01-24 12:20:00,81.0,81.04,80.94,81.03,16008.653326122228,60.0145,60.0442,59.9701,60.0367,16008.6533
2013-01-24 12:30:00,81.04,81.08,80.93,80.96,12655.489453758788,60.0442,60.0738,59.9627,59.9849,12655.4895
2013-01-24 12:40:00,80.96,81.05,80.96,81.0,12979.989183342346,59.9849,60.0516,59.9849,60.0145,12979.9892
2013-01-24 12:50:00,81.01,81.08,81.0,81.08,20551.64954029205,60.0219,60.0738,60.0145,60.0738,20551.6495
2013-01-24 13:00:00,81.08,81.26,81.07,81.25,23255.81395348837,60.0738,60.2072,60.0664,60.1998,23255.814
2013-01-24 13:10:00,81.25,81.31,81.21,81.31,20876.14926987561,60.1998,60.2442,60.1701,60.2442,20876.1493
2013-01-24 13:20:00,81.3,81.46,81.29,81.45,16873.98593834505,60.2368,60.3553,60.2294,60.3479,16873.9859
2013-01-24 13:30:00,81.45,81.47,81.31,81.31,12222.823147647376,60.3479,60.3628,60.2442,60.2442,12222.8231
2013-01-24 13:40:00,81.3,81.3,81.06,81.07,15251.487290427258,60.2368,60.2368,60.059,60.0664,15251.4873
2013-01-24 13:50:00,81.1,81.34,81.09,81.34,24986.47917793402,60.0886,60.2664,60.0812,60.2664,24986.4792
2013-01-24 14:00:00,81.36,81.4,81.25,81.4,11681.990265008111,60.2813,60.3109,60.1998,60.3109,11681.9903
2013-01-24 14:10:00,81.43,81.43,81.35,81.38,13196.322336398052,60.3331,60.3331,60.2738,60.2961,13196.3223
2013-01-24 14:20:00,81.38,81.39,81.29,81.34,12439.156300703082,60.2961,60.3035,60.2294,60.2664,12439.1563
2013-01-24 14:30:00,81.33,81.46,81.3,81.36,13628.988642509465,60.259,60.3553,60.2368,60.2813,13628.9886
2013-01-24 14:40:00,81.35,81.49,81.33,81.48,24878.312601406164,60.2738,60.3776,60.259,60.3702,24878.3126
2013-01-24 14:50:00,81.48,81.57,81.48,81.48,13088.1557598702,60.3702,60.4368,60.3702,60.3702,13088.1558
2013-01-24 15:00:00,81.48,81.61,81.42,81.54,13628.988642509465,60.3702,60.4665,60.3257,60.4146,13628.9886
2013-01-24 15:10:00,81.55,81.65,81.54,81.63,15575.987020010816,60.422,60.4961,60.4146,60.4813,15575.987
2013-01-24 15:20:00,81.63,81.69,81.62,81.65,18388.31800973499,60.4813,60.5258,60.4739,60.4961,18388.318
2013-01-24 15:30:00,81.65,81.74,81.61,81.61,31800.97349918875,60.4961,60.5628,60.4665,60.4665,31800.9735
2013-01-24 15:40:00,81.61,81.72,81.56,81.58,31584.640346133045,60.4665,60.548,60.4294,60.4443,31584.6403
2013-01-24 15:50:00,81.6,81.61,81.47,81.56,52677.12276906436,60.4591,60.4665,60.3628,60.4294,52677.1228
2013-01-25 09:30:00,81.82,81.87,81.3,81.78,41103.2990805841,60.6221,60.6591,60.2368,60.5924,41103.2991
2013-01-25 09:40:00,81.74,81.86,81.72,81.78,23580.31368307193,60.5628,60.6517,60.548,60.5924,23580.3137
2013-01-25 09:50:00,81.79,82.03,81.79,82.01,15035.154137371552,60.5998,60.7777,60.5998,60.7629,15035.1541
2013-01-25 10:00:00,81.99,81.99,81.71,81.76,17955.65170362358,60.748,60.748,60.5406,60.5776,17955.6517
2013-01-25 10:10:00,81.76,81.84,81.73,81.75,17522.98539751217,60.5776,60.6369,60.5554,60.5702,17522.9854
2013-01-25 10:20:00,81.76,81.85,81.58,81.58,21525.148729042725,60.5776,60.6443,60.4443,60.4443,21525.1487
2013-01-25 10:30:00,81.57,81.63,81.55,81.61,9843.158464034614,60.4368,60.4813,60.422,60.4665,9843.1585
2013-01-25 10:40:00,81.61,81.71,81.5,81.63,27582.47701460249,60.4665,60.5406,60.385,60.4813,27582.477
2013-01-25 10:50:00,81.65,81.71,81.62,81.67,9410.4921579232,60.4961,60.5406,60.4739,60.5109,9410.4922
2013-01-25 11:00:00,81.65,81.8,81.59,81.78,18063.81828015144,60.4961,60.6073,60.4517,60.5924,18063.8183
2013-01-25 11:10:00,81.77,81.81,81.7,81.72,21200.648999459165,60.585,60.6147,60.5332,60.548,21200.649
2013-01-25 11:20:00,81.71,81.73,81.58,81.62,19578.15035154137,60.5406,60.5554,60.4443,60.4739,19578.1504
2013-01-25 11:30:00,81.61,81.74,81.61,81.68,22065.98161168199,60.4665,60.5628,60.4665,60.5183,22065.9816
2013-01-25 11:40:00,81.7,81.75,81.69,81.75,5300.162249864791,60.5332,60.5702,60.5258,60.5702,5300.1622
2013-01-25 11:50:00,81.75,81.75,81.64,81.65,7679.826933477555,60.5702,60.5702,60.4887,60.4961,7679.8269
2013-01-25 12:00:00,81.64,81.87,81.62,81.86,18171.98485667929,60.4887,60.6591,60.4739,60.6517,18171.9849
2013-01-25 12:10:00,81.86,81.97,81.84,81.94,10600.324499729582,60.6517,60.7332,60.6369,60.711,10600.3245
2013-01-25 12:20:00,81.94,81.95,81.76,81.8,16873.98593834505,60.711,60.7184,60.5776,60.6073,16873.9859
2013-01-25 12:30:00,81.84,81.9,81.82,81.86,9302.32558139535,60.6369,60.6814,60.6221,60.6517,9302.3256
2013-01-25 12:40:00,81.86,81.93,81.85,81.88,12006.489994591671,60.6517,60.7036,60.6443,60.6665,12006.49
2013-01-25 12:50:00,81.88,81.97,81.79,81.8,14061.654948620877,60.6665,60.7332,60.5998,60.6073,14061.6549
2013-01-25 13:00:00,81.8,81.86,81.78,81.86,11790.156841535963,60.6073,60.6517,60.5924,60.6517,11790.1568
2013-01-25 13:10:00,81.86,81.86,81.79,81.79,14494.321254732287,60.6517,60.6517,60.5998,60.5998,14494.3213
2013-01-25 13:20:00,81.77,81.8,81.72,81.77,38831.80097349919,60.585,60.6073,60.548,60.585,38831.801
2013-01-25 13:30:00,81.76,81.79,81.64,81.73,14169.821525148727,60.5776,60.5998,60.4887,60.5554,14169.8215
2013-01-25 13:40:00,81.73,81.83,81.73,81.79,18604.6511627907,60.5554,60.6295,60.5554,60.5998,18604.6512
2013-01-25 13:50:00,81.8,81.82,81.75,81.79,19469.98377501352,60.6073,60.6221,60.5702,60.5998,19469.9838
2013-01-25 14:00:00,81.79,81.91,81.79,81.89,13737.155219037317,60.5998,60.6888,60.5998,60.6739,13737.1552
2013-01-25 14:10:00,81.89,81.95,81.82,81.84,8004.326663061114,60.6739,60.7184,60.6221,60.6369,8004.3267
2013-01-25 14:20:00,81.83,81.88,81.83,81.86,11249.3239588967,60.6295,60.6665,60.6295,60.6517,11249.324
2013-01-25 14:30:00,81.86,81.87,81.81,81.82,13845.32179556517,60.6517,60.6591,60.6147,60.6221,13845.3218
2013-01-25 14:40:00,81.8,81.84,81.7,81.7,16116.81990265008,60.6073,60.6369,60.5332,60.5332,16116.8199
2013-01-25 14:50:00,81.69,81.71,81.56,81.56,25310.978907517576,60.5258,60.5406,60.4294,60.4294,25310.9789
2013-01-25 15:00:00,81.56,81.63,81.51,81.52,27257.97728501893,60.4294,60.4813,60.3924,60.3998,27257.9773
2013-01-25 15:10:00,81.54,81.63,81.5,81.57,30611.141157382368,60.4146,60.4813,60.385,60.4368,30611.1412
2013-01-25 15:20:00,81.58,81.67,81.5,81.6,59275.28393726338,60.4443,60.5109,60.385,60.4591,59275.2839
2013-01-25 15:30:00,81.62,81.73,81.55,81.6,42293.13142239048,60.4739,60.5554,60.422,60.4591,42293.1314
2013-01-25 15:40:00,81.63,81.65,81.44,81.46,63601.9469983775,60.4813,60.4961,60.3405,60.3553,63601.947
2013-01-25 15:50:00,81.48,81.69,81.47,81.69,168415.35965386694,60.3702,60.5258,60.3628,60.5258,168415.3597
2013-01-28 09:30:00,81.66,81.71,81.21,81.56,65873.44510546241,60.5035,60.5406,60.1701,60.4294,65873.4451
2013-01-28 09:40:00,81.56,81.59,81.25,81.32,31260.140616549485,60.4294,60.4517,60.1998,60.2516,31260.1406
2013-01-28 09:50:00,81.32,81.38,81.13,81.25,24229.313142239047,60.2516,60.2961,60.1108,60.1998,24229.3131
2013-01-28 10:00:00,81.23,81.25,81.05,81.06,22282.314764737694,60.1849,60.1998,60.0516,60.059,22282.3148
2013-01-28 10:10:00,81.06,81.27,81.06,81.25,16333.153055705789,60.059,60.2146,60.059,60.1998,16333.1531
2013-01-28 10:20:00,81.25,81.34,81.13,81.31,21633.315305570577,60.1998,60.2664,60.1108,60.2442,21633.3153
2013-01-28 10:30:00,81.3,81.45,81.3,81.39,20551.64954029205,60.2368,60.3479,60.2368,60.3035,20551.6495
2013-01-28 10:40:00,81.39,81.53,81.38,81.51,35586.8036776636,60.3035,60.4072,60.2961,60.3924,35586.8037
2013-01-28 10:50:00,81.49,81.52,81.41,81.45,22714.981070849102,60.3776,60.3998,60.3183,60.3479,22714.9811
2013-01-28 11:00:00,81.48,81.5,81.39,81.44,39697.13358572201,60.3702,60.385,60.3035,60.3405,39697.1336
2013-01-28 11:10:00,81.43,81.49,81.38,81.45,7571.660356949702,60.3331,60.3776,60.2961,60.3479,7571.6604
2013-01-28 11:20:00,81.45,81.47,81.37,81.46,24661.97944835046,60.3479,60.3628,60.2887,60.3553,24661.9794
2013-01-28 11:30:00,81.48,81.58,81.48,81.58,16008.653326122228,60.3702,60.4443,60.3702,60.4443,16008.6533
2013-01-28 11:40:00,81.57,81.65,81.54,81.62,33747.9718766901,60.4368,60.4961,60.4146,60.4739,33747.9719
2013-01-28 11:50:00,81.63,81.71,81.63,81.67,13628.988642509465,60.4813,60.5406,60.4813,60.5109,13628.9886
2013-01-28 12:00:00,81.67,81.74,81.65,81.71,13088.1557598702,60.5109,60.5628,60.4961,60.5406,13088.1558
2013-01-28 12:10:00,81.71,81.71,81.55,81.61,15251.487290427258,60.5406,60.5406,60.422,60.4665,15251.4873
2013-01-28 12:20:00,81.61,81.63,81.48,81.51,11898.323418063816,60.4665,60.4813,60.3702,60.3924,11898.3234
2013-01-28 12:30:00,81.49,81.55,81.44,81.5,9951.325040562466,60.3776,60.422,60.3405,60.385,9951.325
2013-01-28 12:40:00,81.49,81.5,81.45,81.46,6598.161168199026,60.3776,60.385,60.3479,60.3553,6598.1612
2013-01-28 12:50:00,81.46,81.54,81.44,81.49,8653.32612222823,60.3553,60.4146,60.3405,60.3776,8653.3261
2013-01-28 13:00:00,81.49,81.51,81.49,81.51,11681.990265008111,60.3776,60.3924,60.3776,60.3924,11681.9903
2013-01-28 13:10:00,81.51,81.52,81.49,81.49,14277.98810167658,60.3924,60.3998,60.3776,60.3776,14277.9881
2013-01-28 13:20:00,81.49,81.55,81.36,81.36,14926.9875608437,60.3776,60.422,60.2813,60.2813,14926.9876
2013-01-28 13:30:00,81.36,81.37,81.27,81.37,19469.98377501352,60.2813,60.2887,60.2146,60.2887,19469.9838
2013-01-28 13:40:00,81.37,81.39,81.34,81.35,7247.160627366144,60.2887,60.3035,60.2664,60.2738,7247.1606
2013-01-28 13:50:00,81.34,81.4,81.3,81.37,6922.660897782585,60.2664,60.3109,60.2368,60.2887,6922.6609
2013-01-28 14:00:00,81.36,81.42,81.34,81.42,12655.489453758788,60.2813,60.3257,60.2664,60.3257,12655.4895
2013-01-28 14:10:00,81.42,81.46,81.39,81.4,20335.316387236344,60.3257,60.3553,60.3035,60.3109,20335.3164
2013-01-28 14:20:00,81.41,81.41,81.35,81.39,5840.995132504056,60.3183,60.3183,60.2738,60.3035,5840.9951
2013-01-28 14:30:00,81.39,81.42,81.32,81.34,14169.821525148727,60.3035,60.3257,60.2516,60.2664,14169.8215
2013-01-28 14:40:00,81.34,81.39,81.3,81.37,25635.478637101136,60.2664,60.3035,60.2368,60.2887,25635.4786
2013-01-28 14:50:00,81.37,81.47,81.37,81.44,11032.990805840996,60.2887,60.3628,60.2887,60.3405,11032.9908
2013-01-28 15:00:00,81.44,81.48,81.32,81.35,18388.31800973499,60.3405,60.3702,60.2516,60.2738,18388.318
2013-01-28 15:10:00,81.36,81.38,81.31,81.33,16333.153055705789,60.2813,60.2961,60.2442,60.259,16333.1531
2013-01-28 15:20:00,81.33,81.33,81.24,81.28,21308.81557598702,60.259,60.259,60.1923,60.222,21308.8156
2013-01-28 15:30:00,81.28,81.39,81.26,81.38,26392.644672796105,60.222,60.3035,60.2072,60.2961,26392.6447
2013-01-28 15:40:00,81.37,81.41,81.33,81.41,30935.640886965928,60.2887,60.3183,60.259,60.3183,30935.6409
2013-01-28 15:50:00,81.42,81.45,81.33,81.37,66846.94429421308,60.3257,60.3479,60.259,60.2887,66846.9443
2013-01-29 09:30:00,81.49,81.7,81.34,81.64,72471.60627366144,60.3776,60.5332,60.2664,60.4887,72471.6063
2013-01-29 09:40:00,81.63,81.69,81.54,81.66,23255.81395348837,60.4813,60.5258,60.4146,60.5035,23255.814
2013-01-29 09:50:00,81.64,81.8,81.63,81.74,14926.9875608437,60.4887,60.6073,60.4813,60.5628,14926.9876
2013-01-29 10:00:00,81.73,81.73,81.49,81.49,15143.320713899404,60.5554,60.5554,60.3776,60.3776,15143.3207
2013-01-29 10:10:00,81.53,81.64,81.53,81.62,9518.658734451054,60.4072,60.4887,60.4072,60.4739,9518.6587
2013-01-29 10:20:00,81.65,81.68,81.49,81.52,44889.12925905895,60.4961,60.5183,60.3776,60.3998,44889.1293
2013-01-29 10:30:00,81.53,81.55,81.42,81.49,16008.653326122228,60.4072,60.422,60.3257,60.3776,16008.6533
2013-01-29 10:40:00,81.49,81.57,81.44,81.5,34937.80421849649,60.3776,60.4368,60.3405,60.385,34937.8042
2013-01-29 10:50:00,81.49,81.71,81.49,81.64,13845.32179556517,60.3776,60.5406,60.3776,60.4887,13845.3218
2013-01-29 11:00:00,81.65,81.81,81.64,81.8,26933.47755543537,60.4961,60.6147,60.4887,60.6073,26933.4776
2013-01-29 11:10:00,81.79,81.99,81.79,81.98,35154.13737155219,60.5998,60.748,60.5998,60.7406,35154.1374
2013-01-29 11:20:00,81.97,82.05,81.96,82.05,22174.14818820984,60.7332,60.7925,60.7258,60.7925,22174.1482
2013-01-29 11:30:00,82.05,82.1,82.01,82.05,30611.141157382368,60.7925,60.8295,60.7629,60.7925,30611.1412
2013-01-29 11:40:00,82.04,82.1,82.01,82.01,18171.98485667929,60.7851,60.8295,60.7629,60.7629,18171.9849
2013-01-29 11:50:00,82.04,82.05,81.94,81.98,16873.98593834505,60.7851,60.7925,60.711,60.7406,16873.9859
2013-01-29 12:00:00,81.98,82.1,81.97,82.08,22065.98161168199,60.7406,60.8295,60.7332,60.8147,22065.9816
2013-01-29 12:10:00,82.08,82.18,82.06,82.18,19469.98377501352,60.8147,60.8888,60.7999,60.8888,19469.9838
2013-01-29 12:20:00,82.17,82.17,82.03,82.11,26825.31097890752,60.8814,60.8814,60.7777,60.8369,26825.311
2013-01-29 12:30:00,82.11,82.23,82.11,82.23,36235.80313683072,60.8369,60.9259,60.8369,60.9259,36235.8031
2013-01-29 12:40:00,82.23,82.26,82.17,82.22,16224.986479177933,60.9259,60.9481,60.8814,60.9184,16224.9865
2013-01-29 12:50:00,82.24,82.28,82.22,82.23,14061.654948620877,60.9333,60.9629,60.9184,60.9259,14061.6549
2013-01-29 13:00:00,82.21,82.23,82.14,82.16,7247.160627366144,60.911,60.9259,60.8592,60.874,7247.1606
2013-01-29 13:10:00,82.16,82.24,82.15,82.24,14061.654948620877,60.874,60.9333,60.8666,60.9333,14061.6549
2013-01-29 13:20:00,82.24,82.34,82.24,82.33,23688.480259599783,60.9333,61.0074,60.9333,60.9999,23688.4803
2013-01-29 13:30:00,82.34,82.42,82.33,82.37,28231.47647376961,61.0074,61.0666,60.9999,61.0296,28231.4765
2013-01-29 13:40:00,82.35,82.36,82.18,82.18,18604.6511627907,61.0148,61.0222,60.8888,60.8888,18604.6512
2013-01-29 13:50:00,82.19,82.23,82.13,82.13,24661.97944835046,60.8962,60.9259,60.8518,60.8518,24661.9794
2013-01-29 14:00:00,82.12,82.2,82.09,82.2,21741.48188209843,60.8444,60.9036,60.8221,60.9036,21741.4819
2013-01-29 14:10:00,82.2,82.21,82.11,82.13,17739.318550567874,60.9036,60.911,60.8369,60.8518,17739.3186
2013-01-29 14:20:00,82.12,82.19,82.07,82.15,13412.655489453758,60.8444,60.8962,60.8073,60.8666,13412.6555
2013-01-29 14:30:00,82.14,82.23,82.13,82.23,17522.98539751217,60.8592,60.9259,60.8518,60.9259,17522.9854
2013-01-29 14:40:00,82.21,82.22,82.08,82.08,26392.644672796105,60.911,60.9184,60.8147,60.8147,26392.6447
2013-01-29 14:50:00,82.08,82.11,82.04,82.11,17306.65224445646,60.8147,60.8369,60.7851,60.8369,17306.6522
2013-01-29 15:00:00,82.12,82.13,82.03,82.11,30502.97458085452,60.8444,60.8518,60.7777,60.8369,30502.9746
2013-01-29 15:10:00,82.15,82.17,82.1,82.12,27474.31043807464,60.8666,60.8814,60.8295,60.8444,27474.3104
2013-01-29 15:20:00,82.12,82.2,82.07,82.11,33856.13845321796,60.8444,60.9036,60.8073,60.8369,33856.1385
2013-01-29 15:30:00,82.11,82.25,82.11,82.21,38182.80151433207,60.8369,60.9407,60.8369,60.911,38182.8015
2013-01-29 15:40:00,82.22,82.22,82.12,82.17,34937.80421849649,60.9184,60.9184,60.8444,60.8814,34937.8042
2013-01-29 15:50:00,82.16,82.22,82.11,82.15,98972.4175229854,60.874,60.9184,60.8369,60.8666,98972.4175
2013-01-30 09:30:00,82.0,82.14,81.68,82.09,30935.640886965928,60.7554,60.8592,60.5183,60.8221,30935.6409
2013-01-30 09:40:00,82.09,82.2,82.02,82.13,16549.486208761493,60.8221,60.9036,60.7703,60.8518,16549.4862
2013-01-30 09:50:00,82.16,82.24,81.81,81.84,15575.987020010816,60.874,60.9333,60.6147,60.6369,15575.987
2013-01-30 10:00:00,81.81,81.85,81.78,81.83,9843.158464034614,60.6147,60.6443,60.5924,60.6295,9843.1585
2013-01-30 10:10:00,81.81,81.92,81.81,81.9,16549.486208761493,60.6147,60.6962,60.6147,60.6814,16549.4862
2013-01-30 10:20:00,81.88,82.01,81.86,81.97,21849.648458626285,60.6665,60.7629,60.6517,60.7332,21849.6485
2013-01-30 10:30:00,81.96,82.12,81.96,82.11,21525.148729042725,60.7258,60.8444,60.7258,60.8369,21525.1487
2013-01-30 10:40:00,82.1,82.13,81.98,81.99,28231.47647376961,60.8295,60.8518,60.7406,60.748,28231.4765
2013-01-30 10:50:00,81.99,81.99,81.92,81.92,10600.324499729582,60.748,60.748,60.6962,60.6962,10600.3245
2013-01-30 11:00:00,81.91,81.91,81.86,81.89,8220.65981611682,60.6888,60.6888,60.6517,60.6739,8220.6598
2013-01-30 11:10:00,81.89,81.9,81.7,81.7,22498.6479177934,60.6739,60.6814,60.5332,60.5332,22498.6479
2013-01-30 11:20:00,81.7,81.72,81.64,81.72,9518.658734451054,60.5332,60.548,60.4887,60.548,9518.6587
2013-01-30 11:30:00,81.7,81.77,81.7,81.76,5191.995673336939,60.5332,60.585,60.5332,60.5776,5191.9957
2013-01-30 11:40:00,81.77,81.77,81.68,81.68,9518.658734451054,60.585,60.585,60.5183,60.5183,9518.6587
2013-01-30 11:50:00,81.7,81.74,81.64,81.64,9085.992428339645,60.5332,60.5628,60.4887,60.4887,9085.9924
2013-01-30 12:00:00,81.61,81.67,81.5,81.51,14818.820984315846,60.4665,60.5109,60.385,60.3924,14818.821
2013-01-30 12:10:00,81.5,81.56,81.49,81.49,13304.488912925906,60.385,60.4294,60.3776,60.3776,13304.4889
2013-01-30 12:20:00,81.49,81.51,81.47,81.49,6273.661438615468,60.3776,60.3924,60.3628,60.3776,6273.6614
2013-01-30 12:30:00,81.49,81.52,81.47,81.5,13520.82206598161,60.3776,60.3998,60.3628,60.385,13520.8221
2013-01-30 12:40:00,81.5,81.63,81.5,81.62,8761.492698756085,60.385,60.4813,60.385,60.4739,8761.4927
2013-01-30 12:50:00,81.65,81.77,81.59,81.76,31260.140616549485,60.4961,60.585,60.4517,60.5776,31260.1406
2013-01-30 13:00:00,81.77,81.77,81.66,81.68,15575.987020010816,60.585,60.585,60.5035,60.5183,15575.987
2013-01-30 13:10:00,81.68,81.71,81.63,81.68,19686.316928069227,60.5183,60.5406,60.4813,60.5183,19686.3169
2013-01-30 13:20:00,81.69,81.74,81.69,81.74,7571.660356949702,60.5258,60.5628,60.5258,60.5628,7571.6604
2013-01-30 13:30:00,81.76,81.81,81.73,81.74,19578.15035154137,60.5776,60.6147,60.5554,60.5628,19578.1504
2013-01-30 13:40:00,81.74,81.74,81.69,81.7,13520.82206598161,60.5628,60.5628,60.5258,60.5332,13520.8221
2013-01-30 13:50:00,81.7,81.73,81.69,81.72,6706.327744726879,60.5332,60.5554,60.5258,60.548,6706.3277
2013-01-30 14:00:00,81.7,81.74,81.64,81.64,6381.828015143321,60.5332,60.5628,60.4887,60.4887,6381.828
2013-01-30 14:10:00,81.61,81.71,81.57,81.61,15792.320173066522,60.4665,60.5406,60.4368,60.4665,15792.3202
2013-01-30 14:20:00,81.61,81.63,81.52,81.61,11032.990805840996,60.4665,60.4813,60.3998,60.4665,11032.9908
2013-01-30 14:30:00,81.59,81.59,81.49,81.51,13088.1557598702,60.4517,60.4517,60.3776,60.3924,13088.1558
2013-01-30 14:40:00,81.52,81.57,81.4,81.41,30286.641427798808,60.3998,60.4368,60.3109,60.3183,30286.6414
2013-01-30 14:50:00,81.41,81.49,81.4,81.49,8436.992969172525,60.3183,60.3776,60.3109,60.3776,8436.993
2013-01-30 15:00:00,81.49,81.54,81.46,81.52,14602.48783126014,60.3776,60.4146,60.3553,60.3998,14602.4878
2013-01-30 15:10:00,81.53,81.53,81.36,81.39,13520.82206598161,60.4072,60.4072,60.2813,60.3035,13520.8221
2013-01-30 15:20:00,81.4,81.43,81.34,81.38,20767.98269334776,60.3109,60.3331,60.2664,60.2961,20767.9827
2013-01-30 15:30:00,81.38,81.38,81.27,81.28,21849.648458626285,60.2961,60.2961,60.2146,60.222,21849.6485
2013-01-30 15:40:00,81.27,81.37,81.25,81.34,38290.968090859926,60.2146,60.2887,60.1998,60.2664,38290.9681
2013-01-30 15:50:00,81.34,81.37,81.26,81.34,73661.43861546782,60.2664,60.2887,60.2072,60.2664,73661.4386
2013-01-31 09:30:00,81.1,81.54,80.94,81.07,24121.146565711195,60.0886,60.4146,59.9701,60.0664,24121.1466
2013-01-31 09:40:00,81.09,81.37,80.97,81.37,41535.96538669551,60.0812,60.2887,59.9923,60.2887,41535.9654
2013-01-31 09:50:00,81.37,81.48,81.34,81.36,11032.990805840996,60.2887,60.3702,60.2664,60.2813,11032.9908
2013-01-31 10:00:00,81.36,81.39,81.14,81.15,61005.94916170903,60.2813,60.3035,60.1183,60.1257,61005.9492
2013-01-31 10:10:00,81.15,81.29,81.15,81.22,19686.316928069227,60.1257,60.2294,60.1257,60.1775,19686.3169
2013-01-31 10:20:00,81.21,81.21,81.07,81.07,13628.988642509465,60.1701,60.1701,60.0664,60.0664,13628.9886
2013-01-31 10:30:00,81.06,81.1,80.94,80.94,21633.315305570577,60.059,60.0886,59.9701,59.9701,21633.3153
2013-01-31 10:40:00,80.94,81.07,80.89,81.01,19145.484045429963,59.9701,60.0664,59.933,60.0219,19145.484
2013-01-31 10:50:00,80.99,81.18,80.98,81.1,11573.82368848026,60.0071,60.1479,59.9997,60.0886,11573.8237
2013-01-31 11:00:00,81.07,81.14,81.03,81.04,13520.82206598161,60.0664,60.1183,60.0367,60.0442,13520.8221
2013-01-31 11:10:00,81.03,81.03,80.89,80.92,14926.9875608437,60.0367,60.0367,59.933,59.9552,14926.9876
2013-01-31 11:20:00,80.92,80.92,80.86,80.86,10708.491076257436,59.9552,59.9552,59.9108,59.9108,10708.4911
2013-01-31 11:30:00,80.86,80.89,80.78,80.86,18171.98485667929,59.9108,59.933,59.8515,59.9108,18171.9849
2013-01-31 11:40:00,80.86,81.02,80.77,80.96,17847.485127095726,59.9108,60.0293,59.8441,59.9849,17847.4851
2013-01-31 11:50:00,80.94,80.95,80.79,80.79,14818.820984315846,59.9701,59.9775,59.8589,59.8589,14818.821
2013-01-31 12:00:00,80.8,80.88,80.8,80.88,19794.48350459708,59.8663,59.9256,59.8663,59.9256,19794.4835
2013-01-31 12:10:00,80.88,81.11,80.85,81.11,28880.475932936723,59.9256,60.096,59.9034,60.096,28880.4759
2013-01-31 12:20:00,81.11,81.24,81.1,81.2,11790.156841535963,60.096,60.1923,60.0886,60.1627,11790.1568
2013-01-31 12:30:00,81.2,81.26,81.12,81.25,9626.825310978908,60.1627,60.2072,60.1034,60.1998,9626.8253
2013-01-31 12:40:00,81.25,81.28,81.19,81.2,15792.320173066522,60.1998,60.222,60.1553,60.1627,15792.3202
2013-01-31 12:50:00,81.22,81.22,81.16,81.21,11141.157382368849,60.1775,60.1775,60.1331,60.1701,11141.1574
2013-01-31 13:00:00,81.19,81.21,81.15,81.17,14169.821525148727,60.1553,60.1701,60.1257,60.1405,14169.8215
2013-01-31 13:10:00,81.17,81.19,81.12,81.12,7355.327203893997,60.1405,60.1553,60.1034,60.1034,7355.3272
2013-01-31 13:20:00,81.12,81.14,81.05,81.07,8220.65981611682,60.1034,60.1183,60.0516,60.0664,8220.6598
2013-01-31 13:30:00,81.06,81.15,81.06,81.15,8112.493239588966,60.059,60.1257,60.059,60.1257,8112.4932
2013-01-31 13:40:00,81.15,81.21,81.15,81.19,36560.30286641428,60.1257,60.1701,60.1257,60.1553,36560.3029
2013-01-31 13:50:00,81.18,81.23,81.15,81.22,12655.489453758788,60.1479,60.1849,60.1257,60.1775,12655.4895
2013-01-31 14:00:00,81.23,81.25,81.15,81.17,15575.987020010816,60.1849,60.1998,60.1257,60.1405,15575.987
2013-01-31 14:10:00,81.15,81.17,81.12,81.15,16441.31963223364,60.1257,60.1405,60.1034,60.1257,16441.3196
2013-01-31 14:20:00,81.14,81.17,81.09,81.09,15467.820443482964,60.1183,60.1405,60.0812,60.0812,15467.8204
2013-01-31 14:30:00,81.09,81.28,81.09,81.23,12330.98972417523,60.0812,60.222,60.0812,60.1849,12330.9897
2013-01-31 14:40:00,81.23,81.29,81.23,81.27,8112.493239588966,60.1849,60.2294,60.1849,60.2146,8112.4932
2013-01-31 14:50:00,81.28,81.31,81.22,81.22,12222.823147647376,60.222,60.2442,60.1775,60.1775,12222.8231
2013-01-31 15:00:00,81.21,81.21,81.05,81.1,17847.485127095726,60.1701,60.1701,60.0516,60.0886,17847.4851
2013-01-31 15:10:00,81.1,81.14,81.04,81.11,14169.821525148727,60.0886,60.1183,60.0442,60.096,14169.8215
2013-01-31 15:20:00,81.12,81.13,81.05,81.1,18388.31800973499,60.1034,60.1108,60.0516,60.0886,18388.318
2013-01-31 15:30:00,81.08,81.13,81.02,81.02,26825.31097890752,60.0738,60.1108,60.0293,60.0293,26825.311
2013-01-31 15:40:00,81.0,81.06,80.91,80.94,51379.12385073013,60.0145,60.059,59.9478,59.9701,51379.1239
2013-01-31 15:50:00,80.93,81.03,80.82,80.87,144943.21254732288,59.9627,60.0367,59.8812,59.9182,144943.2125
2013-02-01 09:30:00,81.49,81.65,81.4,81.51,60897.78258518118,60.3776,60.4961,60.3109,60.3924,60897.7826
2013-02-01 09:40:00,81.51,81.82,81.51,81.62,25635.478637101136,60.3924,60.6221,60.3924,60.4739,25635.4786
2013-02-01 09:50:00,81.61,81.79,81.61,81.67,17847.485127095726,60.4665,60.5998,60.4665,60.5109,17847.4851
2013-02-01 10:00:00,81.69,82.07,81.68,82.0,26176.3115197404,60.5258,60.8073,60.5183,60.7554,26176.3115
2013-02-01 10:10:00,81.98,82.05,81.93,82.04,19794.48350459708,60.7406,60.7925,60.7036,60.7851,19794.4835
2013-02-01 10:20:00,82.04,82.21,82.02,82.03,22714.981070849102,60.7851,60.911,60.7703,60.7777,22714.9811
2013-02-01 10:30:00,82.04,82.1,82.03,82.04,18280.15143320714,60.7851,60.8295,60.7777,60.7851,18280.1514
2013-02-01 10:40:00,82.05,82.1,81.99,82.1,15251.487290427258,60.7925,60.8295,60.748,60.8295,15251.4873
2013-02-01 10:50:00,82.1,82.12,82.02,82.09,17090.319091400757,60.8295,60.8444,60.7703,60.8221,17090.3191
2013-02-01 11:00:00,82.08,82.22,82.08,82.22,20010.816657652784,60.8147,60.9184,60.8147,60.9184,20010.8167
2013-02-01 11:10:00,82.23,82.26,82.1,82.13,29745.808545159543,60.9259,60.9481,60.8295,60.8518,29745.8085
2013-02-01 11:20:00,82.13,82.13,81.98,82.02,21741.48188209843,60.8518,60.8518,60.7406,60.7703,21741.4819
2013-02-01 11:30:00,82.04,82.2,82.04,82.2,17414.818820984314,60.7851,60.9036,60.7851,60.9036,17414.8188
2013-02-01 11:40:00,82.19,82.2,82.09,82.1,19578.15035154137,60.8962,60.9036,60.8221,60.8295,19578.1504
2013-02-01 11:50:00,82.12,82.14,82.07,82.12,10383.991346673878,60.8444,60.8592,60.8073,60.8444,10383.9913
2013-02-01 12:00:00,82.13,82.17,82.09,82.13,16982.152514872905,60.8518,60.8814,60.8221,60.8518,16982.1525
2013-02-01 12:10:00,82.13,82.16,82.07,82.07,13196.322336398052,60.8518,60.874,60.8073,60.8073,13196.3223
2013-02-01 12:20:00,82.08,82.13,82.08,82.09,16982.152514872905,60.8147,60.8518,60.8147,60.8221,16982.1525
2013-02-01 12:30:00,82.09,82.13,82.09,82.1,10924.824229313142,60.8221,60.8518,60.8221,60.8295,10924.8242
2013-02-01 12:40:00,82.1,82.1,82.04,82.05,10167.658193618172,60.8295,60.8295,60.7851,60.7925,10167.6582
2013-02-01 12:50:00,82.05,82.07,82.01,82.07,8436.992969172525,60.7925,60.8073,60.7629,60.8073,8436.993
2013-02-01 13:00:00,82.06,82.07,81.95,81.98,15792.320173066522,60.7999,60.8073,60.7184,60.7406,15792.3202
2013-02-01 13:10:00,81.99,82.04,81.95,81.98,11681.990265008111,60.748,60.7851,60.7184,60.7406,11681.9903
2013-02-01 13:20:00,81.97,82.0,81.96,81.99,12655.489453758788,60.7332,60.7554,60.7258,60.748,12655.4895
2013-02-01 13:30:00,82.0,82.08,82.0,82.08,15792.320173066522,60.7554,60.8147,60.7554,60.8147,15792.3202
2013-02-01 13:40:00,82.07,82.1,82.0,82.02,14818.820984315846,60.8073,60.8295,60.7554,60.7703,14818.821
2013-02-01 13:50:00,82.01,82.07,81.94,82.05,38399.13466738778,60.7629,60.8073,60.711,60.7925,38399.1347
2013-02-01 14:00:00,82.05,82.08,82.03,82.03,14061.654948620877,60.7925,60.8147,60.7777,60.7777,14061.6549
2013-02-01 14:10:00,82.02,82.04,81.95,81.98,7896.160086533261,60.7703,60.7851,60.7184,60.7406,7896.1601
2013-02-01 14:20:00,81.98,82.06,81.98,82.03,10924.824229313142,60.7406,60.7999,60.7406,60.7777,10924.8242
2013-02-01 14:30:00,82.04,82.04,81.89,81.9,12222.823147647376,60.7851,60.7851,60.6739,60.6814,12222.8231
2013-02-01 14:40:00,81.91,82.01,81.87,81.97,19686.316928069227,60.6888,60.7629,60.6591,60.7332,19686.3169
2013-02-01 14:50:00,81.97,81.99,81.88,81.88,10383.991346673878,60.7332,60.748,60.6665,60.6665,10383.9913
2013-02-01 15:00:00,81.88,81.93,81.87,81.89,19037.317468902107,60.6665,60.7036,60.6591,60.6739,19037.3175
2013-02-01 15:10:00,81.89,81.96,81.89,81.94,16657.652785289345,60.6739,60.7258,60.6739,60.711,16657.6528
2013-02-01 15:20:00,81.93,81.94,81.78,81.79,26392.644672796105,60.7036,60.711,60.5924,60.5998,26392.6447
2013-02-01 15:30:00,81.79,81.92,81.76,81.86,26284.478096268253,60.5998,60.6962,60.5776,60.6517,26284.4781
2013-02-01 15:40:00,81.85,82.09,81.85,82.09,51270.95727420227,60.6443,60.8221,60.6443,60.8221,51270.9573
2013-02-01 15:50:00,82.09,82.09,81.98,82.03,89994.5916711736,60.8221,60.8221,60.7406,60.7777,89994.5917
2013-02-04 09:30:00,81.49,81.68,81.17,81.38,57436.45213628988,60.3776,60.5183,60.1405,60.2961,57436.4521
2013-02-04 09:40:00,81.35,81.35,81.18,81.24,17090.319091400757,60.2738,60.2738,60.1479,60.1923,17090.3191
2013-02-04 09:50:00,81.24,81.3,81.21,81.29,9085.992428339645,60.1923,60.2368,60.1701,60.2294,9085.9924
2013-02-04 10:00:00,81.27,81.32,81.16,81.18,10924.824229313142,60.2146,60.2516,60.1331,60.1479,10924.8242
2013-02-04 10:10:00,81.18,81.18,80.95,80.96,17414.818820984314,60.1479,60.1479,59.9775,59.9849,17414.8188
2013-02-04 10:20:00,80.97,81.03,80.97,81.0,12655.489453758788,59.9923,60.0367,59.9923,60.0145,12655.4895
2013-02-04 10:30:00,81.0,81.0,80.83,80.88,36235.80313683072,60.0145,60.0145,59.8886,59.9256,36235.8031
2013-02-04 10:40:00,80.88,80.92,80.82,80.85,20767.98269334776,59.9256,59.9552,59.8812,59.9034,20767.9827
2013-02-04 10:50:00,80.85,80.93,80.85,80.88,6489.994591671173,59.9034,59.9627,59.9034,59.9256,6489.9946
2013-02-04 11:00:00,80.87,80.92,80.83,80.85,16549.486208761493,59.9182,59.9552,59.8886,59.9034,16549.4862
2013-02-04 11:10:00,80.83,80.87,80.73,80.75,12114.656571119524,59.8886,59.9182,59.8145,59.8293,12114.6566
2013-02-04 11:20:00,80.74,80.8,80.72,80.72,11573.82368848026,59.8219,59.8663,59.8071,59.8071,11573.8237
2013-02-04 11:30:00,80.71,80.9,80.69,80.77,16116.81990265008,59.7997,59.9404,59.7848,59.8441,16116.8199
2013-02-04 11:40:00,80.77,80.88,80.75,80.88,16549.486208761493,59.8441,59.9256,59.8293,59.9256,16549.4862
2013-02-04 11:50:00,80.88,80.9,80.74,80.75,11465.657111952409,59.9256,59.9404,59.8219,59.8293,11465.6571
2013-02-04 12:00:00,80.77,80.77,80.57,80.63,19145.484045429963,59.8441,59.8441,59.6959,59.7404,19145.484
2013-02-04 12:10:00,80.64,80.7,80.64,80.64,21092.48242293132,59.7478,59.7922,59.7478,59.7478,21092.4824
2013-02-04 12:20:00,80.66,80.74,80.65,80.71,9410.4921579232,59.7626,59.8219,59.7552,59.7997,9410.4922
2013-02-04 12:30:00,80.72,80.77,80.69,80.75,10275.824770146024,59.8071,59.8441,59.7848,59.8293,10275.8248
2013-02-04 12:40:00,80.76,80.77,80.71,80.76,11681.990265008111,59.8367,59.8441,59.7997,59.8367,11681.9903
2013-02-04 12:50:00,80.76,80.79,80.75,80.76,8761.492698756085,59.8367,59.8589,59.8293,59.8367,8761.4927
2013-02-04 13:00:00,80.76,80.78,80.73,80.76,29962.14169821525,59.8367,59.8515,59.8145,59.8367,29962.1417
2013-02-04 13:10:00,80.78,80.78,80.73,80.77,30286.641427798808,59.8515,59.8515,59.8145,59.8441,30286.6414
2013-02-04 13:20:00,80.76,80.82,80.73,80.8,11357.490535424551,59.8367,59.8812,59.8145,59.8663,11357.4905
2013-02-04 13:30:00,80.8,80.82,80.76,80.76,12222.823147647376,59.8663,59.8812,59.8367,59.8367,12222.8231
2013-02-04 13:40:00,80.76,80.77,80.64,80.65,13737.155219037317,59.8367,59.8441,59.7478,59.7552,13737.1552
2013-02-04 13:50:00,80.65,80.66,80.6,80.66,13088.1557598702,59.7552,59.7626,59.7182,59.7626,13088.1558
2013-02-04 14:00:00,80.66,80.69,80.63,80.64,17955.65170362358,59.7626,59.7848,59.7404,59.7478,17955.6517
2013-02-04 14:10:00,80.65,80.72,80.63,80.7,13845.32179556517,59.7552,59.8071,59.7404,59.7922,13845.3218
2013-02-04 14:20:00,80.69,80.71,80.61,80.67,18171.98485667929,59.7848,59.7997,59.7256,59.77,18171.9849
2013-02-04 14:30:00,80.67,80.68,80.59,80.63,35694.97025419145,59.77,59.7774,59.7107,59.7404,35694.9703
2013-02-04 14:40:00,80.64,80.75,80.64,80.71,27474.31043807464,59.7478,59.8293,59.7478,59.7997,27474.3104
2013-02-04 14:50:00,80.71,80.74,80.6,80.7,22931.31422390481,59.7997,59.8219,59.7182,59.7922,22931.3142
2013-02-04 15:00:00,80.71,80.72,80.63,80.66,14169.821525148727,59.7997,59.8071,59.7404,59.7626,14169.8215
2013-02-04 15:10:00,80.67,80.74,80.65,80.72,31909.1400757166,59.77,59.8219,59.7552,59.8071,31909.1401
2013-02-04 15:20:00,80.72,80.81,80.7,80.76,24229.313142239047,59.8071,59.8737,59.7922,59.8367,24229.3131
2013-02-04 15:30:00,80.76,80.77,80.63,80.65,25851.81179015684,59.8367,59.8441,59.7404,59.7552,25851.8118
2013-02-04 15:40:00,80.64,80.76,80.6,80.62,30286.641427798808,59.7478,59.8367,59.7182,59.733,30286.6414
2013-02-04 15:50:00,80.61,80.61,80.51,80.56,47376.960519199565,59.7256,59.7256,59.6515,59.6885,47376.9605
2013-02-05 09:30:00,81.0,81.33,80.82,81.26,34072.47160627366,60.0145,60.259,59.8812,60.2072,34072.4716
2013-02-05 09:40:00,81.23,81.31,81.17,81.31,23255.81395348837,60.1849,60.2442,60.1405,60.2442,23255.814
2013-02-05 09:50:00,81.31,81.47,81.3,81.3,44348.29637641968,60.2442,60.3628,60.2368,60.2368,44348.2964
2013-02-05 10:00:00,81.31,81.33,81.23,81.26,13088.1557598702,60.2442,60.259,60.1849,60.2072,13088.1558
2013-02-05 10:10:00,81.28,81.32,81.22,81.24,20335.316387236344,60.222,60.2516,60.1775,60.1923,20335.3164
2013-02-05 10:20:00,81.24,81.32,81.17,81.2,15900.486749594374,60.1923,60.2516,60.1405,60.1627,15900.4867
2013-02-05 10:30:00,81.19,81.28,81.17,81.28,21308.81557598702,60.1553,60.222,60.1405,60.222,21308.8156
2013-02-05 10:40:00,81.25,81.32,81.23,81.31,19145.484045429963,60.1998,60.2516,60.1849,60.2442,19145.484
2013-02-05 10:50:00,81.29,81.31,81.16,81.17,23363.980530016222,60.2294,60.2442,60.1331,60.1405,23363.9805
2013-02-05 11:00:00,81.18,81.27,81.15,81.16,10924.824229313142,60.1479,60.2146,60.1257,60.1331,10924.8242
2013-02-05 11:10:00,81.2,81.22,81.11,81.12,16765.819361817197,60.1627,60.1775,60.096,60.1034,16765.8194
2013-02-05 11:20:00,81.13,81.21,81.11,81.19,12763.656030286642,60.1108,60.1701,60.096,60.1553,12763.656
2013-02-05 11:30:00,81.19,81.19,81.11,81.12,12439.156300703082,60.1553,60.1553,60.096,60.1034,12439.1563
2013-02-05 11:40:00,81.12,81.13,81.03,81.07,9302.32558139535,60.1034,60.1108,60.0367,60.0664,9302.3256
2013-02-05 11:50:00,81.07,81.13,81.07,81.12,9734.99188750676,60.0664,60.1108,60.0664,60.1034,9734.9919
2013-02-05 12:00:00,81.13,81.15,81.07,81.07,10924.824229313142,60.1108,60.1257,60.0664,60.0664,10924.8242
2013-02-05 12:10:00,81.06,81.1,80.91,80.93,12006.489994591671,60.059,60.0886,59.9478,59.9627,12006.49
2013-02-05 12:20:00,80.94,80.98,80.8,80.8,8220.65981611682,59.9701,59.9997,59.8663,59.8663,8220.6598
2013-02-05 12:30:00,80.8,80.89,80.8,80.88,5732.828555976204,59.8663,59.933,59.8663,59.9256,5732.8286
2013-02-05 12:40:00,80.88,80.88,80.82,80.84,7247.160627366144,59.9256,59.9256,59.8812,59.896,7247.1606
2013-02-05 12:50:00,80.86,80.88,80.81,80.85,11681.990265008111,59.9108,59.9256,59.8737,59.9034,11681.9903
2013-02-05 13:00:00,80.85,80.88,80.85,80.88,7355.327203893997,59.9034,59.9256,59.9034,59.9256,7355.3272
2013-02-05 13:10:00,80.88,80.89,80.82,80.82,31151.974040021632,59.9256,59.933,59.8812,59.8812,31151.974
2013-02-05 13:20:00,80.82,80.97,80.82,80.96,6273.661438615468,59.8812,59.9923,59.8812,59.9849,6273.6614
2013-02-05 13:30:00,80.96,80.99,80.94,80.95,14061.654948620877,59.9849,60.0071,59.9701,59.9775,14061.6549
2013-02-05 13:40:00,80.95,81.0,80.94,81.0,12439.156300703082,59.9775,60.0145,59.9701,60.0145,12439.1563
2013-02-05 13:50:00,80.98,81.01,80.96,81.0,8004.326663061114,59.9997,60.0219,59.9849,60.0145,8004.3267
2013-02-05 14:00:00,81.01,81.02,80.92,80.96,20984.31584640346,60.0219,60.0293,59.9552,59.9849,20984.3158
2013-02-05 14:10:00,80.96,80.97,80.91,80.91,12114.656571119524,59.9849,59.9923,59.9478,59.9478,12114.6566
2013-02-05 14:20:00,80.9,80.94,80.88,80.91,9843.158464034614,59.9404,59.9701,59.9256,59.9478,9843.1585
2013-02-05 14:30:00,80.9,80.92,80.88,80.91,12655.489453758788,59.9404,59.9552,59.9256,59.9478,12655.4895
2013-02-05 14:40:00,80.92,81.0,80.9,81.0,16657.652785289345,59.9552,60.0145,59.9404,60.0145,16657.6528
2013-02-05 14:50:00,80.99,81.0,80.93,80.94,18929.15089237425,60.0071,60.0145,59.9627,59.9701,18929.1509
2013-02-05 15:00:00,80.95,80.96,80.9,80.93,21092.48242293132,59.9775,59.9849,59.9404,59.9627,21092.4824
2013-02-05 15:10:00,80.94,80.96,80.91,80.93,31260.140616549485,59.9701,59.9849,59.9478,59.9627,31260.1406
2013-02-05 15:20:00,80.92,80.96,80.9,80.92,25202.812330989724,59.9552,59.9849,59.9404,59.9552,25202.8123
2013-02-05 15:30:00,80.91,80.94,80.86,80.88,34613.30448891292,59.9478,59.9701,59.9108,59.9256,34613.3045
2013-02-05 15:40:00,80.89,80.91,80.86,80.9,25310.978907517576,59.933,59.9478,59.9108,59.9404,25310.9789
2013-02-05 15:50:00,80.9,80.91,80.81,80.87,153596.5386695511,59.9404,59.9478,59.8737,59.9182,153596.5387
2013-02-06 09:30:00,80.72,81.03,80.39,80.51,60248.78312601406,59.8071,60.0367,59.5626,59.6515,60248.7831
2013-02-06 09:40:00,80.48,80.66,80.46,80.53,55273.12060573282,59.6292,59.7626,59.6144,59.6663,55273.1206
2013-02-06 09:50:00,80.54,80.75,80.53,80.72,25743.645213628988,59.6737,59.8293,59.6663,59.8071,25743.6452
2013-02-06 10:00:00,80.69,80.76,80.59,80.72,28555.97620335316,59.7848,59.8367,59.7107,59.8071,28555.9762
2013-02-06 10:10:00,80.75,80.88,80.75,80.77,26933.47755543537,59.8293,59.9256,59.8293,59.8441,26933.4776
2013-02-06 10:20:00,80.77,80.83,80.73,80.76,43158.4640346133,59.8441,59.8886,59.8145,59.8367,43158.464
2013-02-06 10:30:00,80.75,80.81,80.68,80.79,44672.79610600325,59.8293,59.8737,59.7774,59.8589,44672.7961
2013-02-06 10:40:00,80.77,80.83,80.72,80.76,68577.60951865873,59.8441,59.8886,59.8071,59.8367,68577.6095
2013-02-06 10:50:00,80.75,80.82,80.65,80.71,44240.12979989183,59.8293,59.8812,59.7552,59.7997,44240.1298
2013-02-06 11:00:00,80.71,80.78,80.63,80.67,14277.98810167658,59.7997,59.8515,59.7404,59.77,14277.9881
2013-02-06 11:10:00,80.64,80.76,80.63,80.75,18388.31800973499,59.7478,59.8367,59.7404,59.8293,18388.318
2013-02-06 11:20:00,80.74,80.8,80.66,80.69,27906.97674418605,59.8219,59.8663,59.7626,59.7848,27906.9767
2013-02-06 11:30:00,80.66,80.72,80.5,80.51,22714.981070849102,59.7626,59.8071,59.6441,59.6515,22714.9811
2013-02-06 11:40:00,80.51,80.65,80.49,80.65,12655.489453758788,59.6515,59.7552,59.6367,59.7552,12655.4895
2013-02-06 11:50:00,80.65,80.76,80.64,80.76,14926.9875608437,59.7552,59.8367,59.7478,59.8367,14926.9876
2013-02-06 12:00:00,80.77,80.84,80.72,80.76,17198.48566792861,59.8441,59.896,59.8071,59.8367,17198.4857
2013-02-06 12:10:00,80.76,80.8,80.74,80.77,15684.153596538668,59.8367,59.8663,59.8219,59.8441,15684.1536
2013-02-06 12:20:00,80.76,80.8,80.71,80.73,24012.979989183343,59.8367,59.8663,59.7997,59.8145,24012.98
2013-02-06 12:30:00,80.74,80.81,80.72,80.75,14710.654407787992,59.8219,59.8737,59.8071,59.8293,14710.6544
2013-02-06 12:40:00,80.73,80.81,80.71,80.76,13737.155219037317,59.8145,59.8737,59.7997,59.8367,13737.1552
2013-02-06 12:50:00,80.77,80.78,80.7,80.72,12979.989183342346,59.8441,59.8515,59.7922,59.8071,12979.9892
2013-02-06 13:00:00,80.74,80.77,80.66,80.68,14169.821525148727,59.8219,59.8441,59.7626,59.7774,14169.8215
2013-02-06 13:10:00,80.69,80.76,80.64,80.76,8328.826392644673,59.7848,59.8367,59.7478,59.8367,8328.8264
2013-02-06 13:20:00,80.76,80.77,80.63,80.67,11141.157382368849,59.8367,59.8441,59.7404,59.77,11141.1574
2013-02-06 13:30:00,80.65,80.66,80.6,80.62,8977.82585181179,59.7552,59.7626,59.7182,59.733,8977.8259
2013-02-06 13:40:00,80.61,80.67,80.59,80.64,8220.65981611682,59.7256,59.77,59.7107,59.7478,8220.6598
2013-02-06 13:50:00,80.63,80.71,80.58,80.64,10167.658193618172,59.7404,59.7997,59.7033,59.7478,10167.6582
2013-02-06 14:00:00,80.67,80.76,80.67,80.74,15467.820443482964,59.77,59.8367,59.77,59.8219,15467.8204
2013-02-06 14:10:00,80.75,80.76,80.72,80.73,12114.656571119524,59.8293,59.8367,59.8071,59.8145,12114.6566
2013-02-06 14:20:00,80.74,80.79,80.74,80.75,21200.648999459165,59.8219,59.8589,59.8219,59.8293,21200.649
2013-02-06 14:30:00,80.76,80.77,80.73,80.76,15792.320173066522,59.8367,59.8441,59.8145,59.8367,15792.3202
2013-02-06 14:40:00,80.76,80.79,80.74,80.76,16441.31963223364,59.8367,59.8589,59.8219,59.8367,16441.3196
2013-02-06 14:50:00,80.77,80.79,80.75,80.78,19253.65062195781,59.8441,59.8589,59.8293,59.8515,19253.6506
2013-02-06 15:00:00,80.77,80.8,80.73,80.75,23363.980530016222,59.8441,59.8663,59.8145,59.8293,23363.9805
2013-02-06 15:10:00,80.75,80.81,80.72,80.77,19686.316928069227,59.8293,59.8737,59.8071,59.8441,19686.3169
2013-02-06 15:20:00,80.76,80.81,80.73,80.78,29421.308815575987,59.8367,59.8737,59.8145,59.8515,29421.3088
2013-02-06 15:30:00,80.78,80.83,80.74,80.79,36452.13628988642,59.8515,59.8886,59.8219,59.8589,36452.1363
2013-02-06 15:40:00,80.79,80.88,80.77,80.83,47376.960519199565,59.8589,59.9256,59.8441,59.8886,47376.9605
2013-02-06 15:50:00,80.83,80.93,80.8,80.89,80908.59924283397,59.8886,59.9627,59.8663,59.933,80908.5992
2013-02-07 09:30:00,81.04,81.04,80.8,80.9,30178.47485127096,60.0442,60.0442,59.8663,59.9404,30178.4749
2013-02-07 09:40:00,80.85,81.01,80.79,80.96,24553.812871822607,59.9034,60.0219,59.8589,59.9849,24553.8129
2013-02-07 09:50:00,80.96,80.96,80.72,80.81,28015.14332071389,59.9849,59.9849,59.8071,59.8737,28015.1433
2013-02-07 10:00:00,80.82,80.84,80.66,80.67,15359.65386695511,59.8812,59.896,59.7626,59.77,15359.6539
2013-02-07 10:10:00,80.69,80.69,80.46,80.56,9518.658734451054,59.7848,59.7848,59.6144,59.6885,9518.6587
2013-02-07 10:20:00,80.59,80.63,80.48,80.6,33747.9718766901,59.7107,59.7404,59.6292,59.7182,33747.9719
2013-02-07 10:30:00,80.57,80.61,80.46,80.51,29421.308815575987,59.6959,59.7256,59.6144,59.6515,29421.3088
2013-02-07 10:40:00,80.51,80.52,80.35,80.44,24770.14602487831,59.6515,59.6589,59.5329,59.5996,24770.146
2013-02-07 10:50:00,80.43,80.52,80.4,80.51,22282.314764737694,59.5922,59.6589,59.57,59.6515,22282.3148
2013-02-07 11:00:00,80.54,80.6,80.51,80.54,13412.655489453758,59.6737,59.7182,59.6515,59.6737,13412.6555
2013-02-07 11:10:00,80.57,80.63,80.54,80.61,13520.82206598161,59.6959,59.7404,59.6737,59.7256,13520.8221
2013-02-07 11:20:00,80.58,80.58,80.53,80.56,3893.996755002704,59.7033,59.7033,59.6663,59.6885,3893.9968
2013-02-07 11:30:00,80.56,80.57,80.28,80.32,13520.82206598161,59.6885,59.6959,59.4811,59.5107,13520.8221
2013-02-07 11:40:00,80.28,80.3,80.22,80.3,13628.988642509465,59.4811,59.4959,59.4366,59.4959,13628.9886
2013-02-07 11:50:00,80.31,80.34,80.29,80.33,12439.156300703082,59.5033,59.5255,59.4885,59.5181,12439.1563
2013-02-07 12:00:00,80.33,80.45,80.33,80.44,8545.159545700379,59.5181,59.607,59.5181,59.5996,8545.1595
2013-02-07 12:10:00,80.44,80.51,80.44,80.45,5408.328826392644,59.5996,59.6515,59.5996,59.607,5408.3288
2013-02-07 12:20:00,80.44,80.47,80.4,80.46,4218.496484586262,59.5996,59.6218,59.57,59.6144,4218.4965
2013-02-07 12:30:00,80.46,80.55,80.44,80.51,8220.65981611682,59.6144,59.6811,59.5996,59.6515,8220.6598
2013-02-07 12:40:00,80.49,80.5,80.42,80.46,3461.3304488912927,59.6367,59.6441,59.5848,59.6144,3461.3304
2013-02-07 12:50:00,80.48,80.48,80.4,80.4,2055.164954029205,59.6292,59.6292,59.57,59.57,2055.165
2013-02-07 13:00:00,80.39,80.39,80.31,80.36,9626.825310978908,59.5626,59.5626,59.5033,59.5403,9626.8253
2013-02-07 13:10:00,80.34,80.37,80.32,80.36,4867.49594375338,59.5255,59.5477,59.5107,59.5403,4867.4959
2013-02-07 13:20:00,80.36,80.46,80.34,80.43,4975.662520281233,59.5403,59.6144,59.5255,59.5922,4975.6625
2013-02-07 13:30:00,80.44,80.47,80.41,80.41,8328.826392644673,59.5996,59.6218,59.5774,59.5774,8328.8264
2013-02-07 13:40:00,80.4,80.6,80.4,80.56,6165.494862087615,59.57,59.7182,59.57,59.6885,6165.4949
2013-02-07 13:50:00,80.57,80.66,80.54,80.65,4867.49594375338,59.6959,59.7626,59.6737,59.7552,4867.4959
2013-02-07 14:00:00,80.67,80.74,80.67,80.69,11032.990805840996,59.77,59.8219,59.77,59.7848,11032.9908
2013-02-07 14:10:00,80.7,80.73,80.67,80.68,5191.995673336939,59.7922,59.8145,59.77,59.7774,5191.9957
2013-02-07 14:20:00,80.69,80.7,80.61,80.64,4651.162790697675,59.7848,59.7922,59.7256,59.7478,4651.1628
2013-02-07 14:30:00,80.65,80.65,80.57,80.57,9626.825310978908,59.7552,59.7552,59.6959,59.6959,9626.8253
2013-02-07 14:40:00,80.56,80.61,80.55,80.6,4867.49594375338,59.6885,59.7256,59.6811,59.7182,4867.4959
2013-02-07 14:50:00,80.6,80.71,80.6,80.7,6814.494321254732,59.7182,59.7997,59.7182,59.7922,6814.4943
2013-02-07 15:00:00,80.72,80.76,80.62,80.72,48783.12601406165,59.8071,59.8367,59.733,59.8071,48783.126
2013-02-07 15:10:00,80.67,80.75,80.65,80.75,7896.160086533261,59.77,59.8293,59.7552,59.8293,7896.1601
2013-02-07 15:20:00,80.75,80.77,80.66,80.73,11357.490535424551,59.8293,59.8441,59.7626,59.8145,11357.4905
2013-02-07 15:30:00,80.73,80.77,80.64,80.72,30719.30773391022,59.8145,59.8441,59.7478,59.8071,30719.3077
2013-02-07 15:40:00,80.73,80.77,80.67,80.74,27149.81070849108,59.8145,59.8441,59.77,59.8219,27149.8107
2013-02-07 15:50:00,80.75,80.79,80.68,80.76,72579.77285018929,59.8293,59.8589,59.7774,59.8367,72579.7729
2013-02-08 09:30:00,80.94,81.15,80.74,81.15,28772.30935640887,59.9701,60.1257,59.8219,60.1257,28772.3094
2013-02-08 09:40:00,81.14,81.48,81.14,81.36,36776.63601946998,60.1183,60.3702,60.1183,60.2813,36776.636
2013-02-08 09:50:00,81.35,81.63,81.3,81.59,28555.97620335316,60.2738,60.4813,60.2368,60.4517,28555.9762
2013-02-08 10:00:00,81.6,81.74,81.56,81.6,28231.47647376961,60.4591,60.5628,60.4294,60.4591,28231.4765
2013-02-08 10:10:00,81.62,81.62,81.35,81.38,16224.986479177933,60.4739,60.4739,60.2738,60.2961,16224.9865
2013-02-08 10:20:00,81.38,81.41,81.31,81.31,9302.32558139535,60.2961,60.3183,60.2442,60.2442,9302.3256
2013-02-08 10:30:00,81.35,81.5,81.28,81.48,11032.990805840996,60.2738,60.385,60.222,60.3702,11032.9908
2013-02-08 10:40:00,81.48,81.56,81.41,81.56,8869.659275283937,60.3702,60.4294,60.3183,60.4294,8869.6593
2013-02-08 10:50:00,81.58,81.6,81.43,81.44,8977.82585181179,60.4443,60.4591,60.3331,60.3405,8977.8259
2013-02-08 11:00:00,81.44,81.49,81.37,81.47,20010.816657652784,60.3405,60.3776,60.2887,60.3628,20010.8167
2013-02-08 11:10:00,81.48,81.69,81.46,81.69,13845.32179556517,60.3702,60.5258,60.3553,60.5258,13845.3218
2013-02-08 11:20:00,81.68,81.74,81.56,81.56,23255.81395348837,60.5183,60.5628,60.4294,60.4294,23255.814
2013-02-08 11:30:00,81.56,81.58,81.44,81.51,8653.32612222823,60.4294,60.4443,60.3405,60.3924,8653.3261
2013-02-08 11:40:00,81.54,81.57,81.41,81.54,10816.657652785289,60.4146,60.4368,60.3183,60.4146,10816.6577
2013-02-08 11:50:00,81.53,81.56,81.49,81.55,29745.808545159543,60.4072,60.4294,60.3776,60.422,29745.8085
2013-02-08 12:00:00,81.53,81.54,81.5,81.51,4975.662520281233,60.4072,60.4146,60.385,60.3924,4975.6625
2013-02-08 12:10:00,81.54,81.55,81.47,81.53,8220.65981611682,60.4146,60.422,60.3628,60.4072,8220.6598
2013-02-08 12:20:00,81.54,81.56,81.46,81.47,7571.660356949702,60.4146,60.4294,60.3553,60.3628,7571.6604
2013-02-08 12:30:00,81.46,81.49,81.4,81.49,20551.64954029205,60.3553,60.3776,60.3109,60.3776,20551.6495
2013-02-08 12:40:00,81.48,81.52,81.45,81.49,7787.993510005408,60.3702,60.3998,60.3479,60.3776,7787.9935
2013-02-08 12:50:00,81.51,81.54,81.49,81.49,4326.663061114115,60.3924,60.4146,60.3776,60.3776,4326.6631
2013-02-08 13:00:00,81.53,81.53,81.44,81.45,7896.160086533261,60.4072,60.4072,60.3405,60.3479,7896.1601
2013-02-08 13:10:00,81.45,81.54,81.44,81.45,10492.15792320173,60.3479,60.4146,60.3405,60.3479,10492.1579
2013-02-08 13:20:00,81.47,81.49,81.41,81.42,8328.826392644673,60.3628,60.3776,60.3183,60.3257,8328.8264
2013-02-08 13:30:00,81.44,81.51,81.44,81.51,6057.328285559762,60.3405,60.3924,60.3405,60.3924,6057.3283
2013-02-08 13:40:00,81.51,81.62,81.48,81.54,23796.646836127635,60.3924,60.4739,60.3702,60.4146,23796.6468
2013-02-08 13:50:00,81.56,81.6,81.53,81.6,7571.660356949702,60.4294,60.4591,60.4072,60.4591,7571.6604
2013-02-08 14:00:00,81.57,81.64,81.57,81.58,7355.327203893997,60.4368,60.4887,60.4368,60.4443,7355.3272
2013-02-08 14:10:00,81.58,81.71,81.58,81.71,23147.64737696052,60.4443,60.5406,60.4443,60.5406,23147.6474
2013-02-08 14:20:00,81.73,81.81,81.7,81.76,26608.977825851813,60.5554,60.6147,60.5332,60.5776,26608.9778
2013-02-08 14:30:00,81.76,81.76,81.72,81.75,8004.326663061114,60.5776,60.5776,60.548,60.5702,8004.3267
2013-02-08 14:40:00,81.75,81.76,81.71,81.71,9518.658734451054,60.5702,60.5776,60.5406,60.5406,9518.6587
2013-02-08 14:50:00,81.71,81.71,81.61,81.67,20551.64954029205,60.5406,60.5406,60.4665,60.5109,20551.6495
2013-02-08 15:00:00,81.67,81.7,81.62,81.7,22065.98161168199,60.5109,60.5332,60.4739,60.5332,22065.9816
2013-02-08 15:10:00,81.7,81.7,81.58,81.58,21092.48242293132,60.5332,60.5332,60.4443,60.4443,21092.4824
2013-02-08 15:20:00,81.59,81.63,81.58,81.6,11681.990265008111,60.4517,60.4813,60.4443,60.4591,11681.9903
2013-02-08 15:30:00,81.6,81.62,81.49,81.53,19037.317468902107,60.4591,60.4739,60.3776,60.4072,19037.3175
2013-02-08 15:40:00,81.54,81.72,81.53,81.7,40886.96592752839,60.4146,60.548,60.4072,60.5332,40886.9659
2013-02-08 15:50:00,81.7,81.76,81.6,81.67,118442.40129799892,60.5332,60.5776,60.4591,60.5109,118442.4013
2013-02-11 09:30:00,81.79,82.04,81.69,81.91,46295.29475392104,60.5998,60.7851,60.5258,60.6888,46295.2948
2013-02-11 09:40:00,81.89,81.97,81.81,81.86,35154.13737155219,60.6739,60.7332,60.6147,60.6517,35154.1374
2013-02-11 09:50:00,81.9,82.03,81.84,81.94,26392.644672796105,60.6814,60.7777,60.6369,60.711,26392.6447
2013-02-11 10:00:00,81.92,81.99,81.89,81.92,18388.31800973499,60.6962,60.748,60.6739,60.6962,18388.318
2013-02-11 10:10:00,81.92,81.93,81.75,81.75,39264.4672796106,60.6962,60.7036,60.5702,60.5702,39264.4673
2013-02-11 10:20:00,81.76,81.82,81.68,81.68,20659.8161168199,60.5776,60.6221,60.5183,60.5183,20659.8161
2013-02-11 10:30:00,81.68,81.77,81.65,81.68,12114.656571119524,60.5183,60.585,60.4961,60.5183,12114.6566
2013-02-11 10:40:00,81.68,81.88,81.68,81.85,10924.824229313142,60.5183,60.6665,60.5183,60.6443,10924.8242
2013-02-11 10:50:00,81.85,81.86,81.74,81.79,6814.494321254732,60.6443,60.6517,60.5628,60.5998,6814.4943
2013-02-11 11:00:00,81.8,81.86,81.59,81.61,36452.13628988642,60.6073,60.6517,60.4517,60.4665,36452.1363
2013-02-11 11:10:00,81.62,81.68,81.55,81.61,10275.824770146024,60.4739,60.5183,60.422,60.4665,10275.8248
2013-02-11 11:20:00,81.61,81.61,81.49,81.51,9951.325040562466,60.4665,60.4665,60.3776,60.3924,9951.325
2013-02-11 11:30:00,81.49,81.55,81.49,81.54,5840.995132504056,60.3776,60.422,60.3776,60.4146,5840.9951
2013-02-11 11:40:00,81.54,81.55,81.46,81.52,9734.99188750676,60.4146,60.422,60.3553,60.3998,9734.9919
2013-02-11 11:50:00,81.51,81.61,81.51,81.61,16333.153055705789,60.3924,60.4665,60.3924,60.4665,16333.1531
2013-02-11 12:00:00,81.59,81.62,81.54,81.58,9843.158464034614,60.4517,60.4739,60.4146,60.4443,9843.1585
2013-02-11 12:10:00,81.57,81.64,81.54,81.62,11898.323418063816,60.4368,60.4887,60.4146,60.4739,11898.3234
2013-02-11 12:20:00,81.62,81.74,81.62,81.74,13953.488372093025,60.4739,60.5628,60.4739,60.5628,13953.4884
2013-02-11 12:30:00,81.73,81.75,81.68,81.72,10167.658193618172,60.5554,60.5702,60.5183,60.548,10167.6582
2013-02-11 12:40:00,81.74,81.74,81.61,81.67,19578.15035154137,60.5628,60.5628,60.4665,60.5109,19578.1504
2013-02-11 12:50:00,81.67,81.74,81.65,81.69,10924.824229313142,60.5109,60.5628,60.4961,60.5258,10924.8242
2013-02-11 13:00:00,81.72,81.76,81.69,81.76,20443.4829637642,60.548,60.5776,60.5258,60.5776,20443.483
2013-02-11 13:10:00,81.76,81.77,81.69,81.69,10816.657652785289,60.5776,60.585,60.5258,60.5258,10816.6577
2013-02-11 13:20:00,81.69,81.75,81.69,81.74,36235.80313683072,60.5258,60.5702,60.5258,60.5628,36235.8031
2013-02-11 13:30:00,81.73,81.74,81.66,81.66,5949.161709031909,60.5554,60.5628,60.5035,60.5035,5949.1617
2013-02-11 13:40:00,81.66,81.81,81.65,81.81,21092.48242293132,60.5035,60.6147,60.4961,60.6147,21092.4824
2013-02-11 13:50:00,81.79,81.82,81.74,81.82,16873.98593834505,60.5998,60.6221,60.5628,60.6221,16873.9859
2013-02-11 14:00:00,81.82,81.83,81.75,81.8,9518.658734451054,60.6221,60.6295,60.5702,60.6073,9518.6587
2013-02-11 14:10:00,81.82,81.83,81.75,81.75,12547.322877230936,60.6221,60.6295,60.5702,60.5702,12547.3229
2013-02-11 14:20:00,81.75,81.76,81.73,81.73,13628.988642509465,60.5702,60.5776,60.5554,60.5554,13628.9886
2013-02-11 14:30:00,81.73,81.74,81.7,81.7,16333.153055705789,60.5554,60.5628,60.5332,60.5332,16333.1531
2013-02-11 14:40:00,81.7,81.74,81.7,81.72,17306.65224445646,60.5332,60.5628,60.5332,60.548,17306.6522
2013-02-11 14:50:00,81.73,81.79,81.71,81.77,20335.316387236344,60.5554,60.5998,60.5406,60.585,20335.3164
2013-02-11 15:00:00,81.77,81.8,81.71,81.8,19253.65062195781,60.585,60.6073,60.5406,60.6073,19253.6506
2013-02-11 15:10:00,81.79,81.85,81.74,81.84,18496.484586262843,60.5998,60.6443,60.5628,60.6369,18496.4846
2013-02-11 15:20:00,81.83,81.86,81.74,81.76,20659.8161168199,60.6295,60.6517,60.5628,60.5776,20659.8161
2013-02-11 15:30:00,81.74,81.87,81.74,81.86,30827.474310438072,60.5628,60.6591,60.5628,60.6517,30827.4743
2013-02-11 15:40:00,81.86,81.95,81.81,81.91,32017.306652244457,60.6517,60.7184,60.6147,60.6888,32017.3067
2013-02-11 15:50:00,81.91,81.91,81.74,81.74,65873.44510546241,60.6888,60.6888,60.5628,60.5628,65873.4451
2013-02-12 09:30:00,81.75,81.75,81.42,81.57,39697.13358572201,60.5702,60.5702,60.3257,60.4368,39697.1336
2013-02-12 09:40:00,81.49,81.55,81.4,81.43,25527.312060573284,60.3776,60.422,60.3109,60.3331,25527.3121
2013-02-12 09:50:00,81.46,81.66,81.41,81.43,34288.80475932937,60.3553,60.5035,60.3183,60.3331,34288.8048
2013-02-12 10:00:00,81.45,81.45,81.25,81.28,35586.8036776636,60.3479,60.3479,60.1998,60.222,35586.8037
2013-02-12 10:10:00,81.28,81.28,81.16,81.25,15792.320173066522,60.222,60.222,60.1331,60.1998,15792.3202
2013-02-12 10:20:00,81.25,81.35,81.21,81.28,18604.6511627907,60.1998,60.2738,60.1701,60.222,18604.6512
2013-02-12 10:30:00,81.29,81.31,81.16,81.22,9951.325040562466,60.2294,60.2442,60.1331,60.1775,9951.325
2013-02-12 10:40:00,81.23,81.37,81.22,81.33,16224.986479177933,60.1849,60.2887,60.1775,60.259,16224.9865
2013-02-12 10:50:00,81.35,81.42,81.31,81.32,24121.146565711195,60.2738,60.3257,60.2442,60.2516,24121.1466
2013-02-12 11:00:00,81.32,81.41,81.24,81.37,30935.640886965928,60.2516,60.3183,60.1923,60.2887,30935.6409
2013-02-12 11:10:00,81.4,81.41,81.34,81.39,4434.8296376419685,60.3109,60.3183,60.2664,60.3035,4434.8296
2013-02-12 11:20:00,81.41,81.49,81.39,81.44,8977.82585181179,60.3183,60.3776,60.3035,60.3405,8977.8259
2013-02-12 11:30:00,81.44,81.6,81.43,81.51,13088.1557598702,60.3405,60.4591,60.3331,60.3924,13088.1558
2013-02-12 11:40:00,81.53,81.54,81.49,81.5,5300.162249864791,60.4072,60.4146,60.3776,60.385,5300.1622
2013-02-12 11:50:00,81.49,81.55,81.47,81.53,9951.325040562466,60.3776,60.422,60.3628,60.4072,9951.325
2013-02-12 12:00:00,81.54,81.57,81.49,81.54,14818.820984315846,60.4146,60.4368,60.3776,60.4146,14818.821
2013-02-12 12:10:00,81.56,81.62,81.51,81.6,7463.49378042185,60.4294,60.4739,60.3924,60.4591,7463.4938
2013-02-12 12:20:00,81.61,81.71,81.61,81.67,12547.322877230936,60.4665,60.5406,60.4665,60.5109,12547.3229
2013-02-12 12:30:00,81.67,81.79,81.67,81.77,13196.322336398052,60.5109,60.5998,60.5109,60.585,13196.3223
2013-02-12 12:40:00,81.78,81.82,81.71,81.75,29745.808545159543,60.5924,60.6221,60.5406,60.5702,29745.8085
2013-02-12 12:50:00,81.75,81.87,81.75,81.87,9085.992428339645,60.5702,60.6591,60.5702,60.6591,9085.9924
2013-02-12 13:00:00,81.87,81.94,81.82,81.83,20767.98269334776,60.6591,60.711,60.6221,60.6295,20767.9827
2013-02-12 13:10:00,81.84,81.98,81.84,81.98,22065.98161168199,60.6369,60.7406,60.6369,60.7406,22065.9816
2013-02-12 13:20:00,81.97,82.01,81.95,81.96,14061.654948620877,60.7332,60.7629,60.7184,60.7258,14061.6549
2013-02-12 13:30:00,81.96,82.08,81.96,82.04,33098.972417522986,60.7258,60.8147,60.7258,60.7851,33098.9724
2013-02-12 13:40:00,82.02,82.12,82.01,82.08,33423.47214710654,60.7703,60.8444,60.7629,60.8147,33423.4721
2013-02-12 13:50:00,82.08,82.12,82.07,82.11,24121.146565711195,60.8147,60.8444,60.8073,60.8369,24121.1466
2013-02-12 14:00:00,82.11,82.17,82.09,82.12,20659.8161168199,60.8369,60.8814,60.8221,60.8444,20659.8161
2013-02-12 14:10:00,82.1,82.11,81.97,82.02,18063.81828015144,60.8295,60.8369,60.7332,60.7703,18063.8183
2013-02-12 14:20:00,82.02,82.03,81.86,81.86,23472.14710654408,60.7703,60.7777,60.6517,60.6517,23472.1471
2013-02-12 14:30:00,81.88,81.98,81.85,81.98,8653.32612222823,60.6665,60.7406,60.6443,60.7406,8653.3261
2013-02-12 14:40:00,81.98,81.98,81.93,81.96,16116.81990265008,60.7406,60.7406,60.7036,60.7258,16116.8199
2013-02-12 14:50:00,81.93,81.97,81.86,81.86,9843.158464034614,60.7036,60.7332,60.6517,60.6517,9843.1585
2013-02-12 15:00:00,81.86,81.98,81.86,81.96,19686.316928069227,60.6517,60.7406,60.6517,60.7258,19686.3169
2013-02-12 15:10:00,81.96,81.96,81.86,81.9,16441.31963223364,60.7258,60.7258,60.6517,60.6814,16441.3196
2013-02-12 15:20:00,81.89,81.91,81.86,81.86,12114.656571119524,60.6739,60.6888,60.6517,60.6517,12114.6566
2013-02-12 15:30:00,81.85,81.96,81.85,81.95,39588.96700919416,60.6443,60.7258,60.6443,60.7184,39588.967
2013-02-12 15:40:00,81.96,82.02,81.93,81.98,70200.10816657652,60.7258,60.7703,60.7036,60.7406,70200.1082
2013-02-12 15:50:00,81.98,82.15,81.95,82.12,122228.23147647375,60.7406,60.8666,60.7184,60.8444,122228.2315
2013-02-13 09:30:00,82.23,82.33,82.05,82.22,68685.77609518658,60.9259,60.9999,60.7925,60.9184,68685.7761
2013-02-13 09:40:00,82.18,82.18,81.89,82.04,35262.30394808004,60.8888,60.8888,60.6739,60.7851,35262.3039
2013-02-13 09:50:00,82.03,82.04,81.9,81.9,17955.65170362358,60.7777,60.7851,60.6814,60.6814,17955.6517
2013-02-13 10:00:00,81.9,82.0,81.79,81.81,19578.15035154137,60.6814,60.7554,60.5998,60.6147,19578.1504
2013-02-13 10:10:00,81.82,81.88,81.79,81.84,42509.46457544619,60.6221,60.6665,60.5998,60.6369,42509.4646
2013-02-13 10:20:00,81.84,81.93,81.83,81.89,29637.64196863169,60.6369,60.7036,60.6295,60.6739,29637.642
2013-02-13 10:30:00,81.89,81.97,81.83,81.84,40346.13304488913,60.6739,60.7332,60.6295,60.6369,40346.133
2013-02-13 10:40:00,81.84,81.85,81.74,81.82,15684.153596538668,60.6369,60.6443,60.5628,60.6221,15684.1536
2013-02-13 10:50:00,81.8,81.82,81.71,81.74,22823.14764737696,60.6073,60.6221,60.5406,60.5628,22823.1476
2013-02-13 11:00:00,81.75,81.92,81.68,81.92,20659.8161168199,60.5702,60.6962,60.5183,60.6962,20659.8161
2013-02-13 11:10:00,81.92,81.96,81.85,81.86,16657.652785289345,60.6962,60.7258,60.6443,60.6517,16657.6528
2013-02-13 11:20:00,81.86,81.97,81.85,81.97,22498.6479177934,60.6517,60.7332,60.6443,60.7332,22498.6479
2013-02-13 11:30:00,81.97,81.97,81.86,81.86,13196.322336398052,60.7332,60.7332,60.6517,60.6517,13196.3223
2013-02-13 11:40:00,81.87,81.97,81.86,81.96,15467.820443482964,60.6591,60.7332,60.6517,60.7258,15467.8204
2013-02-13 11:50:00,81.95,82.1,81.95,82.1,14277.98810167658,60.7184,60.8295,60.7184,60.8295,14277.9881
2013-02-13 12:00:00,82.08,82.15,82.06,82.13,12547.322877230936,60.8147,60.8666,60.7999,60.8518,12547.3229
2013-02-13 12:10:00,82.13,82.14,82.03,82.03,15359.65386695511,60.8518,60.8592,60.7777,60.7777,15359.6539
2013-02-13 12:20:00,82.0,82.01,81.9,81.93,9518.658734451054,60.7554,60.7629,60.6814,60.7036,9518.6587
2013-02-13 12:30:00,81.93,82.02,81.89,82.01,14602.48783126014,60.7036,60.7703,60.6739,60.7629,14602.4878
2013-02-13 12:40:00,82.0,82.05,81.98,82.04,4651.162790697675,60.7554,60.7925,60.7406,60.7851,4651.1628
2013-02-13 12:50:00,82.05,82.05,81.94,81.97,11790.156841535963,60.7925,60.7925,60.711,60.7332,11790.1568
2013-02-13 13:00:00,81.96,81.97,81.91,81.93,12655.489453758788,60.7258,60.7332,60.6888,60.7036,12655.4895
2013-02-13 13:10:00,81.93,81.98,81.88,81.97,11249.3239588967,60.7036,60.7406,60.6665,60.7332,11249.324
2013-02-13 13:20:00,81.97,81.98,81.94,81.98,6057.328285559762,60.7332,60.7406,60.711,60.7406,6057.3283
2013-02-13 13:30:00,81.97,81.97,81.84,81.88,12439.156300703082,60.7332,60.7332,60.6369,60.6665,12439.1563
2013-02-13 13:40:00,81.87,81.87,81.83,81.85,10924.824229313142,60.6591,60.6591,60.6295,60.6443,10924.8242
2013-02-13 13:50:00,81.86,81.87,81.82,81.85,7787.993510005408,60.6517,60.6591,60.6221,60.6443,7787.9935
2013-02-13 14:00:00,81.86,81.87,81.82,81.82,5624.66197944835,60.6517,60.6591,60.6221,60.6221,5624.662
2013-02-13 14:10:00,81.83,81.93,81.82,81.86,24986.47917793402,60.6295,60.7036,60.6221,60.6517,24986.4792
2013-02-13 14:20:00,81.86,81.98,81.86,81.97,34505.13791238507,60.6517,60.7406,60.6517,60.7332,34505.1379
2013-02-13 14:30:00,81.96,81.96,81.87,81.93,22823.14764737696,60.7258,60.7258,60.6591,60.7036,22823.1476
2013-02-13 14:40:00,81.92,81.95,81.9,81.93,9734.99188750676,60.6962,60.7184,60.6814,60.7036,9734.9919
2013-02-13 14:50:00,81.93,81.95,81.89,81.93,13737.155219037317,60.7036,60.7184,60.6739,60.7036,13737.1552
2013-02-13 15:00:00,81.93,81.97,81.92,81.95,21308.81557598702,60.7036,60.7332,60.6962,60.7184,21308.8156
2013-02-13 15:10:00,81.95,81.98,81.92,81.96,17306.65224445646,60.7184,60.7406,60.6962,60.7258,17306.6522
2013-02-13 15:20:00,81.95,82.02,81.95,81.97,8112.493239588966,60.7184,60.7703,60.7184,60.7332,8112.4932
2013-02-13 15:30:00,81.98,81.98,81.93,81.98,22390.48134126555,60.7406,60.7406,60.7036,60.7406,22390.4813
2013-02-13 15:40:00,81.98,82.06,81.96,81.98,30611.141157382368,60.7406,60.7999,60.7258,60.7406,30611.1412
2013-02-13 15:50:00,81.98,82.1,81.98,82.06,86533.26122228231,60.7406,60.8295,60.7406,60.7999,86533.2612
2013-02-14 09:30:00,81.81,81.9,81.38,81.84,25635.478637101136,60.6147,60.6814,60.2961,60.6369,25635.4786
2013-02-14 09:40:00,81.82,82.01,81.8,81.91,26176.3115197404,60.6221,60.7629,60.6073,60.6888,26176.3115
2013-02-14 09:50:00,81.92,82.16,81.92,82.08,24012.979989183343,60.6962,60.874,60.6962,60.8147,24012.98
2013-02-14 10:00:00,82.08,82.13,81.93,81.96,9410.4921579232,60.8147,60.8518,60.7036,60.7258,9410.4922
2013-02-14 10:10:00,81.94,81.97,81.88,81.92,15684.153596538668,60.711,60.7332,60.6665,60.6962,15684.1536
2013-02-14 10:20:00,81.91,81.98,81.86,81.95,17090.319091400757,60.6888,60.7406,60.6517,60.7184,17090.3191
2013-02-14 10:30:00,81.95,82.0,81.94,81.97,6057.328285559762,60.7184,60.7554,60.711,60.7332,6057.3283
2013-02-14 10:40:00,81.98,82.08,81.98,82.06,4975.662520281233,60.7406,60.8147,60.7406,60.7999,4975.6625
2013-02-14 10:50:00,82.02,82.06,81.92,81.96,7896.160086533261,60.7703,60.7999,60.6962,60.7258,7896.1601
2013-02-14 11:00:00,81.94,82.01,81.88,81.91,14169.821525148727,60.711,60.7629,60.6665,60.6888,14169.8215
2013-02-14 11:10:00,81.9,81.92,81.8,81.83,10816.657652785289,60.6814,60.6962,60.6073,60.6295,10816.6577
2013-02-14 11:20:00,81.85,82.0,81.82,81.97,10275.824770146024,60.6443,60.7554,60.6221,60.7332,10275.8248
2013-02-14 11:30:00,81.93,81.98,81.91,81.91,11681.990265008111,60.7036,60.7406,60.6888,60.6888,11681.9903
2013-02-14 11:40:00,81.92,81.93,81.87,81.92,4542.9962141698215,60.6962,60.7036,60.6591,60.6962,4542.9962
2013-02-14 11:50:00,81.92,81.97,81.92,81.93,4002.163331530557,60.6962,60.7332,60.6962,60.7036,4002.1633
2013-02-14 12:00:00,81.94,81.98,81.92,81.98,4326.663061114115,60.711,60.7406,60.6962,60.7406,4326.6631
2013-02-14 12:10:00,81.98,82.01,81.97,81.98,4110.32990805841,60.7406,60.7629,60.7332,60.7406,4110.3299
2013-02-14 12:20:00,81.98,81.99,81.94,81.99,8977.82585181179,60.7406,60.748,60.711,60.748,8977.8259
2013-02-14 12:30:00,82.0,82.03,81.93,81.96,9518.658734451054,60.7554,60.7777,60.7036,60.7258,9518.6587
2013-02-14 12:40:00,81.94,82.02,81.9,81.9,11141.157382368849,60.711,60.7703,60.6814,60.6814,11141.1574
2013-02-14 12:50:00,81.9,82.02,81.88,82.02,6273.661438615468,60.6814,60.7703,60.6665,60.7703,6273.6614
2013-02-14 13:00:00,82.02,82.03,81.98,82.0,5191.995673336939,60.7703,60.7777,60.7406,60.7554,5191.9957
2013-02-14 13:10:00,81.99,82.05,81.97,81.99,7571.660356949702,60.748,60.7925,60.7332,60.748,7571.6604
2013-02-14 13:20:00,81.98,81.98,81.9,81.91,13088.1557598702,60.7406,60.7406,60.6814,60.6888,13088.1558
2013-02-14 13:30:00,81.92,81.97,81.91,81.92,3244.9972958355866,60.6962,60.7332,60.6888,60.6962,3244.9973
2013-02-14 13:40:00,81.92,81.94,81.91,81.91,5516.495402920497,60.6962,60.711,60.6888,60.6888,5516.4954
2013-02-14 13:50:00,81.93,81.95,81.91,81.95,6598.161168199026,60.7036,60.7184,60.6888,60.7184,6598.1612
2013-02-14 14:00:00,81.96,82.02,81.94,81.99,4326.663061114115,60.7258,60.7703,60.711,60.748,4326.6631
2013-02-14 14:10:00,82.02,82.02,81.96,81.96,3677.6636019469984,60.7703,60.7703,60.7258,60.7258,3677.6636
2013-02-14 14:20:00,81.96,82.02,81.96,81.98,4867.49594375338,60.7258,60.7703,60.7258,60.7406,4867.4959
2013-02-14 14:30:00,81.97,81.99,81.93,81.99,4651.162790697675,60.7332,60.748,60.7036,60.748,4651.1628
2013-02-14 14:40:00,81.98,81.99,81.94,81.98,4975.662520281233,60.7406,60.748,60.711,60.7406,4975.6625
2013-02-14 14:50:00,81.99,81.99,81.97,81.97,6489.994591671173,60.748,60.748,60.7332,60.7332,6489.9946
2013-02-14 15:00:00,81.97,81.98,81.93,81.96,8977.82585181179,60.7332,60.7406,60.7036,60.7258,8977.8259
2013-02-14 15:10:00,81.96,82.0,81.93,81.94,11141.157382368849,60.7258,60.7554,60.7036,60.711,11141.1574
2013-02-14 15:20:00,81.94,82.02,81.93,82.01,18388.31800973499,60.711,60.7703,60.7036,60.7629,18388.318
2013-02-14 15:30:00,82.01,82.04,82.0,82.0,20767.98269334776,60.7629,60.7851,60.7554,60.7554,20767.9827
2013-02-14 15:40:00,82.0,82.01,81.93,81.97,20876.14926987561,60.7554,60.7629,60.7036,60.7332,20876.1493
2013-02-14 15:50:00,81.98,81.98,81.89,81.98,66738.77771768524,60.7406,60.7406,60.6739,60.7406,66738.7777
2013-02-15 09:30:00,82.01,82.08,81.59,82.0,192320.17306652243,60.7629,60.8147,60.4517,60.7554,192320.1731
2013-02-15 09:40:00,82.0,82.1,81.79,81.8,16549.486208761493,60.7554,60.8295,60.5998,60.6073,16549.4862
2013-02-15 09:50:00,81.8,81.91,81.8,81.86,8220.65981611682,60.6073,60.6888,60.6073,60.6517,8220.6598
2013-02-15 10:00:00,81.86,81.91,81.84,81.84,11790.156841535963,60.6517,60.6888,60.6369,60.6369,11790.1568
2013-02-15 10:10:00,81.86,81.91,81.74,81.77,6057.328285559762,60.6517,60.6888,60.5628,60.585,6057.3283
2013-02-15 10:20:00,81.77,81.77,81.63,81.66,14494.321254732287,60.585,60.585,60.4813,60.5035,14494.3213
2013-02-15 10:30:00,81.66,81.86,81.66,81.86,17414.818820984314,60.5035,60.6517,60.5035,60.6517,17414.8188
2013-02-15 10:40:00,81.82,81.94,81.82,81.89,4975.662520281233,60.6221,60.711,60.6221,60.6739,4975.6625
2013-02-15 10:50:00,81.9,81.97,81.86,81.9,11465.657111952409,60.6814,60.7332,60.6517,60.6814,11465.6571
2013-02-15 11:00:00,81.89,81.91,81.86,81.9,6381.828015143321,60.6739,60.6888,60.6517,60.6814,6381.828
2013-02-15 11:10:00,81.92,81.93,81.8,81.84,6165.494862087615,60.6962,60.7036,60.6073,60.6369,6165.4949
2013-02-15 11:20:00,81.86,81.86,81.77,81.8,4759.329367225527,60.6517,60.6517,60.585,60.6073,4759.3294
2013-02-15 11:30:00,81.79,81.84,81.75,81.77,11790.156841535963,60.5998,60.6369,60.5702,60.585,11790.1568
2013-02-15 11:40:00,81.77,81.8,81.71,81.79,9843.158464034614,60.585,60.6073,60.5406,60.5998,9843.1585
2013-02-15 11:50:00,81.79,81.81,81.78,81.81,1946.998377501352,60.5998,60.6147,60.5924,60.6147,1946.9984
2013-02-15 12:00:00,81.79,81.79,81.71,81.72,8869.659275283937,60.5998,60.5998,60.5406,60.548,8869.6593
2013-02-15 12:10:00,81.73,81.73,81.66,81.7,11249.3239588967,60.5554,60.5554,60.5035,60.5332,11249.324
2013-02-15 12:20:00,81.66,81.68,81.6,81.61,4759.329367225527,60.5035,60.5183,60.4591,60.4665,4759.3294
2013-02-15 12:30:00,81.61,81.61,81.49,81.56,8004.326663061114,60.4665,60.4665,60.3776,60.4294,8004.3267
2013-02-15 12:40:00,81.56,81.61,81.55,81.57,5300.162249864791,60.4294,60.4665,60.422,60.4368,5300.1622
2013-02-15 12:50:00,81.57,81.58,81.53,81.53,11357.490535424551,60.4368,60.4443,60.4072,60.4072,11357.4905
2013-02-15 13:00:00,81.54,81.61,81.5,81.51,21741.48188209843,60.4146,60.4665,60.385,60.3924,21741.4819
2013-02-15 13:10:00,81.52,81.61,81.52,81.57,4651.162790697675,60.3998,60.4665,60.3998,60.4368,4651.1628
2013-02-15 13:20:00,81.57,81.58,81.53,81.56,8653.32612222823,60.4368,60.4443,60.4072,60.4294,8653.3261
2013-02-15 13:30:00,81.56,81.64,81.56,81.63,6165.494862087615,60.4294,60.4887,60.4294,60.4813,6165.4949
2013-02-15 13:40:00,81.65,81.67,81.63,81.63,11032.990805840996,60.4961,60.5109,60.4813,60.4813,11032.9908
2013-02-15 13:50:00,81.63,81.71,81.63,81.7,8220.65981611682,60.4813,60.5406,60.4813,60.5332,8220.6598
2013-02-15 14:00:00,81.71,81.72,81.62,81.62,12439.156300703082,60.5406,60.548,60.4739,60.4739,12439.1563
2013-02-15 14:10:00,81.63,81.64,81.49,81.49,16657.652785289345,60.4813,60.4887,60.3776,60.3776,16657.6528
2013-02-15 14:20:00,81.46,81.57,81.44,81.49,25202.812330989724,60.3553,60.4368,60.3405,60.3776,25202.8123
2013-02-15 14:30:00,81.49,81.61,81.49,81.58,21633.315305570577,60.3776,60.4665,60.3776,60.4443,21633.3153
2013-02-15 14:40:00,81.58,81.58,81.4,81.46,14494.321254732287,60.4443,60.4443,60.3109,60.3553,14494.3213
2013-02-15 14:50:00,81.44,81.49,81.32,81.32,24012.979989183343,60.3405,60.3776,60.2516,60.2516,24012.98
2013-02-15 15:00:00,81.32,81.46,81.32,81.4,23472.14710654408,60.2516,60.3553,60.2516,60.3109,23472.1471
2013-02-15 15:10:00,81.4,81.47,81.36,81.45,21200.648999459165,60.3109,60.3628,60.2813,60.3479,21200.649
2013-02-15 15:20:00,81.45,81.49,81.37,81.43,21525.148729042725,60.3479,60.3776,60.2887,60.3331,21525.1487
2013-02-15 15:30:00,81.42,81.53,81.42,81.51,32125.47322877231,60.3257,60.4072,60.3257,60.3924,32125.4732
2013-02-15 15:40:00,81.51,81.63,81.5,81.58,42725.79772850189,60.3924,60.4813,60.385,60.4443,42725.7977
2013-02-15 15:50:00,81.57,81.6,81.52,81.6,90643.59113034072,60.4368,60.4591,60.3998,60.4591,90643.5911
2013-02-19 09:30:00,81.94,82.09,81.52,82.04,43266.630611141154,60.711,60.8221,60.3998,60.7851,43266.6306
2013-02-19 09:40:00,82.06,82.3,82.03,82.22,21957.815035154137,60.7999,60.9777,60.7777,60.9184,21957.815
2013-02-19 09:50:00,82.25,82.37,82.21,82.3,11573.82368848026,60.9407,61.0296,60.911,60.9777,11573.8237
2013-02-19 10:00:00,82.23,82.4,82.23,82.37,16008.653326122228,60.9259,61.0518,60.9259,61.0296,16008.6533
2013-02-19 10:10:00,82.35,82.39,82.26,82.3,18280.15143320714,61.0148,61.0444,60.9481,60.9777,18280.1514
2013-02-19 10:20:00,82.3,82.35,82.29,82.34,5083.829096809086,60.9777,61.0148,60.9703,61.0074,5083.8291
2013-02-19 10:30:00,82.32,82.34,82.25,82.28,8761.492698756085,60.9925,61.0074,60.9407,60.9629,8761.4927
2013-02-19 10:40:00,82.28,82.33,82.23,82.31,12979.989183342346,60.9629,60.9999,60.9259,60.9851,12979.9892
2013-02-19 10:50:00,82.31,82.32,82.23,82.23,30070.308274743104,60.9851,60.9925,60.9259,60.9259,30070.3083
2013-02-19 11:00:00,82.23,82.23,82.1,82.13,4975.662520281233,60.9259,60.9259,60.8295,60.8518,4975.6625
2013-02-19 11:10:00,82.15,82.17,82.09,82.11,8653.32612222823,60.8666,60.8814,60.8221,60.8369,8653.3261
2013-02-19 11:20:00,82.07,82.22,82.07,82.2,7787.993510005408,60.8073,60.9184,60.8073,60.9036,7787.9935
2013-02-19 11:30:00,82.18,82.18,82.12,82.13,17306.65224445646,60.8888,60.8888,60.8444,60.8518,17306.6522
2013-02-19 11:40:00,82.11,82.11,82.04,82.07,11681.990265008111,60.8369,60.8369,60.7851,60.8073,11681.9903
2013-02-19 11:50:00,82.07,82.15,82.07,82.1,16224.986479177933,60.8073,60.8666,60.8073,60.8295,16224.9865
2013-02-19 12:00:00,82.09,82.11,82.08,82.1,4867.49594375338,60.8221,60.8369,60.8147,60.8295,4867.4959
2013-02-19 12:10:00,82.11,82.15,82.08,82.15,6165.494862087615,60.8369,60.8666,60.8147,60.8666,6165.4949
2013-02-19 12:20:00,82.16,82.19,82.13,82.18,5083.829096809086,60.874,60.8962,60.8518,60.8888,5083.8291
2013-02-19 12:30:00,82.17,82.18,82.08,82.08,9518.658734451054,60.8814,60.8888,60.8147,60.8147,9518.6587
2013-02-19 12:40:00,82.07,82.08,81.97,81.97,18280.15143320714,60.8073,60.8147,60.7332,60.7332,18280.1514
2013-02-19 12:50:00,81.98,81.99,81.96,81.99,11898.323418063816,60.7406,60.748,60.7258,60.748,11898.3234
2013-02-19 13:00:00,81.98,82.03,81.98,82.01,7571.660356949702,60.7406,60.7777,60.7406,60.7629,7571.6604
2013-02-19 13:10:00,82.0,82.04,82.0,82.01,6057.328285559762,60.7554,60.7851,60.7554,60.7629,6057.3283
2013-02-19 13:20:00,82.02,82.03,81.98,81.98,7679.826933477555,60.7703,60.7777,60.7406,60.7406,7679.8269
2013-02-19 13:30:00,81.98,81.99,81.96,81.96,6814.494321254732,60.7406,60.748,60.7258,60.7258,6814.4943
2013-02-19 13:40:00,81.98,81.98,81.96,81.96,3785.830178474851,60.7406,60.7406,60.7258,60.7258,3785.8302
2013-02-19 13:50:00,81.96,81.97,81.93,81.97,7355.327203893997,60.7258,60.7332,60.7036,60.7332,7355.3272
2013-02-19 14:00:00,81.97,82.06,81.97,82.05,8869.659275283937,60.7332,60.7999,60.7332,60.7925,8869.6593
2013-02-19 14:10:00,82.05,82.05,81.98,81.98,7571.660356949702,60.7925,60.7925,60.7406,60.7406,7571.6604
2013-02-19 14:20:00,81.97,82.0,81.95,81.98,9518.658734451054,60.7332,60.7554,60.7184,60.7406,9518.6587
2013-02-19 14:30:00,81.98,82.04,81.98,82.0,10708.491076257436,60.7406,60.7851,60.7406,60.7554,10708.4911
2013-02-19 14:40:00,82.02,82.04,81.97,81.97,8004.326663061114,60.7703,60.7851,60.7332,60.7332,8004.3267
2013-02-19 14:50:00,81.96,81.98,81.96,81.98,3569.4970254191453,60.7258,60.7406,60.7258,60.7406,3569.497
2013-02-19 15:00:00,81.96,81.98,81.96,81.97,8869.659275283937,60.7258,60.7406,60.7258,60.7332,8869.6593
2013-02-19 15:10:00,81.97,81.99,81.93,81.94,16116.81990265008,60.7332,60.748,60.7036,60.711,16116.8199
2013-02-19 15:20:00,81.94,81.98,81.9,81.93,10600.324499729582,60.711,60.7406,60.6814,60.7036,10600.3245
2013-02-19 15:30:00,81.93,81.96,81.9,81.94,10924.824229313142,60.7036,60.7258,60.6814,60.711,10924.8242
2013-02-19 15:40:00,81.94,81.99,81.92,81.98,34829.63764196863,60.711,60.748,60.6962,60.7406,34829.6376
2013-02-19 15:50:00,81.97,82.0,81.92,82.0,56246.6197944835,60.7332,60.7554,60.6962,60.7554,56246.6198
2013-02-20 09:30:00,81.95,82.1,81.37,81.4,43591.13034072472,60.7184,60.8295,60.2887,60.3109,43591.1303
2013-02-20 09:40:00,81.42,81.47,81.31,81.36,99405.0838290968,60.3257,60.3628,60.2442,60.2813,99405.0838
2013-02-20 09:50:00,81.38,81.43,81.33,81.37,48350.45970795024,60.2961,60.3331,60.259,60.2887,48350.4597
2013-02-20 10:00:00,81.36,81.45,81.34,81.45,30178.47485127096,60.2813,60.3479,60.2664,60.3479,30178.4749
2013-02-20 10:10:00,81.45,81.49,81.38,81.42,52136.2898864251,60.3479,60.3776,60.2961,60.3257,52136.2899
2013-02-20 10:20:00,81.43,81.54,81.43,81.49,36343.96971335857,60.3331,60.4146,60.3331,60.3776,36343.9697
2013-02-20 10:30:00,81.49,81.58,81.42,81.54,29204.97566252028,60.3776,60.4443,60.3257,60.4146,29204.9757
2013-02-20 10:40:00,81.49,81.53,81.4,81.41,6814.494321254732,60.3776,60.4072,60.3109,60.3183,6814.4943
2013-02-20 10:50:00,81.43,81.43,81.37,81.41,40237.96646836127,60.3331,60.3331,60.2887,60.3183,40237.9665
2013-02-20 11:00:00,81.41,81.45,81.37,81.44,13520.82206598161,60.3183,60.3479,60.2887,60.3405,13520.8221
2013-02-20 11:10:00,81.44,81.47,81.4,81.47,6489.994591671173,60.3405,60.3628,60.3109,60.3628,6489.9946
2013-02-20 11:20:00,81.47,81.49,81.44,81.44,5191.995673336939,60.3628,60.3776,60.3405,60.3405,5191.9957
2013-02-20 11:30:00,81.45,81.47,81.13,81.18,27582.47701460249,60.3479,60.3628,60.1108,60.1479,27582.477
2013-02-20 11:40:00,81.2,81.33,81.2,81.33,3244.9972958355866,60.1627,60.259,60.1627,60.259,3244.9973
2013-02-20 11:50:00,81.33,81.33,81.21,81.25,7247.160627366144,60.259,60.259,60.1701,60.1998,7247.1606
2013-02-20 12:00:00,81.25,81.31,81.25,81.31,10600.324499729582,60.1998,60.2442,60.1998,60.2442,10600.3245
2013-02-20 12:10:00,81.31,81.4,81.31,81.36,6165.494862087615,60.2442,60.3109,60.2442,60.2813,6165.4949
2013-02-20 12:20:00,81.37,81.38,81.26,81.26,15575.987020010816,60.2887,60.2961,60.2072,60.2072,15575.987
2013-02-20 12:30:00,81.26,81.32,81.25,81.29,6057.328285559762,60.2072,60.2516,60.1998,60.2294,6057.3283
2013-02-20 12:40:00,81.3,81.31,81.25,81.25,10275.824770146024,60.2368,60.2442,60.1998,60.1998,10275.8248
2013-02-20 12:50:00,81.21,81.26,81.18,81.26,4434.8296376419685,60.1701,60.2072,60.1479,60.2072,4434.8296
2013-02-20 13:00:00,81.25,81.25,81.21,81.21,3244.9972958355866,60.1998,60.1998,60.1701,60.1701,3244.9973
2013-02-20 13:10:00,81.22,81.27,81.16,81.27,4110.32990805841,60.1775,60.2146,60.1331,60.2146,4110.3299
2013-02-20 13:20:00,81.27,81.34,81.27,81.29,3136.830719307734,60.2146,60.2664,60.2146,60.2294,3136.8307
2013-02-20 13:30:00,81.27,81.28,81.24,81.26,8112.493239588966,60.2146,60.222,60.1923,60.2072,8112.4932
2013-02-20 13:40:00,81.27,81.29,81.23,81.27,10924.824229313142,60.2146,60.2294,60.1849,60.2146,10924.8242
2013-02-20 13:50:00,81.27,81.42,81.25,81.42,20659.8161168199,60.2146,60.3257,60.1998,60.3257,20659.8161
2013-02-20 14:00:00,81.42,81.5,81.29,81.49,34072.47160627366,60.3257,60.385,60.2294,60.3776,34072.4716
2013-02-20 14:10:00,81.5,81.59,81.34,81.41,111411.57382368848,60.385,60.4517,60.2664,60.3183,111411.5738
2013-02-20 14:20:00,81.41,81.47,81.39,81.46,59707.9502433748,60.3183,60.3628,60.3035,60.3553,59707.9502
2013-02-20 14:30:00,81.44,81.52,81.37,81.49,32666.306111411574,60.3405,60.3998,60.2887,60.3776,32666.3061
2013-02-20 14:40:00,81.48,81.48,81.29,81.29,18388.31800973499,60.3702,60.3702,60.2294,60.2294,18388.318
2013-02-20 14:50:00,81.31,81.33,81.23,81.25,31584.640346133045,60.2442,60.259,60.1849,60.1998,31584.6403
2013-02-20 15:00:00,81.25,81.26,81.11,81.25,40021.63331530557,60.1998,60.2072,60.096,60.1998,40021.6333
2013-02-20 15:10:00,81.24,81.3,81.14,81.19,38939.96755002704,60.1923,60.2368,60.1183,60.1553,38939.9676
2013-02-20 15:20:00,81.19,81.2,80.99,81.09,28015.14332071389,60.1553,60.1627,60.0071,60.0812,28015.1433
2013-02-20 15:30:00,81.09,81.22,80.94,81.16,49107.625743645214,60.0812,60.1775,59.9701,60.1331,49107.6257
2013-02-20 15:40:00,81.16,81.2,81.02,81.12,123850.73012439156,60.1331,60.1627,60.0293,60.1034,123850.7301
2013-02-20 15:50:00,81.12,81.16,80.99,80.99,158355.86803677664,60.1034,60.1331,60.0071,60.0071,158355.868
2013-02-21 09:30:00,80.63,81.0,80.45,81.0,70957.2742022715,59.7404,60.0145,59.607,60.0145,70957.2742
2013-02-21 09:40:00,81.0,81.12,80.72,80.79,59167.11736073553,60.0145,60.1034,59.8071,59.8589,59167.1174
2013-02-21 09:50:00,80.8,80.8,80.59,80.61,47809.626825310974,59.8663,59.8663,59.7107,59.7256,47809.6268
2013-02-21 10:00:00,80.6,80.62,80.22,80.27,63493.780421849646,59.7182,59.733,59.4366,59.4737,63493.7804
2013-02-21 10:10:00,80.27,80.37,79.98,80.02,56679.28610059492,59.4737,59.5477,59.2588,59.2884,56679.2861
2013-02-21 10:20:00,80.01,80.56,80.0,80.53,64899.94591671173,59.281,59.6885,59.2736,59.6663,64899.9459
2013-02-21 10:30:00,80.53,80.54,80.28,80.28,24986.47917793402,59.6663,59.6737,59.4811,59.4811,24986.4792
2013-02-21 10:40:00,80.29,80.45,80.29,80.33,20443.4829637642,59.4885,59.607,59.4885,59.5181,20443.483
2013-02-21 10:50:00,80.27,80.27,80.13,80.15,23255.81395348837,59.4737,59.4737,59.3699,59.3847,23255.814
2013-02-21 11:00:00,80.16,80.28,80.15,80.24,33964.30502974581,59.3921,59.4811,59.3847,59.4514,33964.305
2013-02-21 11:10:00,80.25,80.25,80.14,80.18,33098.972417522986,59.4588,59.4588,59.3773,59.407,33098.9724
2013-02-21 11:20:00,80.18,80.18,80.02,80.02,20443.4829637642,59.407,59.407,59.2884,59.2884,20443.483
2013-02-21 11:30:00,80.02,80.02,79.87,79.89,33423.47214710654,59.2884,59.2884,59.1773,59.1921,33423.4721
2013-02-21 11:40:00,79.89,79.92,79.65,79.76,54299.62141698216,59.1921,59.2143,59.0143,59.0958,54299.6214
2013-02-21 11:50:00,79.76,79.85,79.55,79.55,90427.257977285,59.0958,59.1625,58.9402,58.9402,90427.258
2013-02-21 12:00:00,79.55,79.67,79.53,79.59,35694.97025419145,58.9402,59.0291,58.9254,58.9698,35694.9703
2013-02-21 12:10:00,79.59,79.61,79.52,79.53,26176.3115197404,58.9698,58.9846,58.918,58.9254,26176.3115
2013-02-21 12:20:00,79.53,79.55,79.37,79.37,29745.808545159543,58.9254,58.9402,58.8068,58.8068,29745.8085
2013-02-21 12:30:00,79.37,79.47,79.28,79.33,54515.95457003786,58.8068,58.8809,58.7401,58.7772,54515.9546
2013-02-21 12:40:00,79.33,79.4,79.3,79.4,81882.09843158464,58.7772,58.8291,58.755,58.8291,81882.0984
2013-02-21 12:50:00,79.41,79.53,79.38,79.43,73012.4391563007,58.8365,58.9254,58.8142,58.8513,73012.4392
2013-02-21 13:00:00,79.43,79.51,79.34,79.36,34829.63764196863,58.8513,58.9106,58.7846,58.7994,34829.6376
2013-02-21 13:10:00,79.34,79.35,79.14,79.24,36560.30286641428,58.7846,58.792,58.6364,58.7105,36560.3029
2013-02-21 13:20:00,79.24,79.31,79.22,79.29,16982.152514872905,58.7105,58.7624,58.6957,58.7475,16982.1525
2013-02-21 13:30:00,79.29,79.35,79.26,79.34,62952.94753921039,58.7475,58.792,58.7253,58.7846,62952.9475
2013-02-21 13:40:00,79.34,79.34,79.29,79.31,18820.984315846403,58.7846,58.7846,58.7475,58.7624,18820.9843
2013-02-21 13:50:00,79.31,79.33,79.23,79.27,19902.65008112493,58.7624,58.7772,58.7031,58.7327,19902.6501
2013-02-21 14:00:00,79.26,79.31,79.19,79.22,17955.65170362358,58.7253,58.7624,58.6735,58.6957,17955.6517
2013-02-21 14:10:00,79.22,79.32,79.22,79.31,46944.29421308816,58.6957,58.7698,58.6957,58.7624,46944.2942
2013-02-21 14:20:00,79.3,79.4,79.28,79.4,15035.154137371552,58.755,58.8291,58.7401,58.8291,15035.1541
2013-02-21 14:30:00,79.4,79.51,79.4,79.48,52244.45646295295,58.8291,58.9106,58.8291,58.8883,52244.4565
2013-02-21 14:40:00,79.49,79.5,79.38,79.38,25635.478637101136,58.8957,58.9031,58.8142,58.8142,25635.4786
2013-02-21 14:50:00,79.39,79.51,79.32,79.49,32882.63926446728,58.8216,58.9106,58.7698,58.8957,32882.6393
2013-02-21 15:00:00,79.49,79.64,79.45,79.54,47917.79340183883,58.8957,59.0069,58.8661,58.9328,47917.7934
2013-02-21 15:10:00,79.55,79.65,79.5,79.5,58518.11790156841,58.9402,59.0143,58.9031,58.9031,58518.1179
2013-02-21 15:20:00,79.51,79.69,79.51,79.6,69875.60843699297,58.9106,59.0439,58.9106,58.9772,69875.6084
2013-02-21 15:30:00,79.59,79.65,78.58,79.42,106219.57815035152,58.9698,59.0143,58.2215,58.8439,106219.5782
2013-02-21 15:40:00,79.42,79.45,79.23,79.23,120281.2330989724,58.8439,58.8661,58.7031,58.7031,120281.2331
2013-02-21 15:50:00,79.23,79.27,79.09,79.19,240562.46619794483,58.7031,58.7327,58.5994,58.6735,240562.4662
2013-02-22 09:30:00,79.53,79.59,79.04,79.11,62195.78150351541,58.9254,58.9698,58.5623,58.6142,62195.7815
2013-02-22 09:40:00,79.1,79.12,78.88,79.1,49540.29204975662,58.6068,58.6216,58.4438,58.6068,49540.292
2013-02-22 09:50:00,79.1,79.28,79.0,79.28,48242.29313142239,58.6068,58.7401,58.5327,58.7401,48242.2931
2013-02-22 10:00:00,79.3,79.3,79.16,79.26,38074.63493780421,58.755,58.755,58.6512,58.7253,38074.6349
2013-02-22 10:10:00,79.26,79.32,79.16,79.32,29529.47539210384,58.7253,58.7698,58.6512,58.7698,29529.4754
2013-02-22 10:20:00,79.34,79.43,79.07,79.11,52785.28934559221,58.7846,58.8513,58.5845,58.6142,52785.2893
2013-02-22 10:30:00,79.08,79.12,78.95,79.04,59924.2833964305,58.592,58.6216,58.4956,58.5623,59924.2834
2013-02-22 10:40:00,79.04,79.18,79.04,79.1,31151.974040021632,58.5623,58.666,58.5623,58.6068,31151.974
2013-02-22 10:50:00,79.12,79.14,79.02,79.04,25310.978907517576,58.6216,58.6364,58.5475,58.5623,25310.9789
2013-02-22 11:00:00,79.04,79.19,79.04,79.12,38615.46782044348,58.5623,58.6735,58.5623,58.6216,38615.4678
2013-02-22 11:10:00,79.12,79.12,78.94,79.0,19469.98377501352,58.6216,58.6216,58.4882,58.5327,19469.9838
2013-02-22 11:20:00,79.0,79.08,78.97,79.04,16116.81990265008,58.5327,58.592,58.5105,58.5623,16116.8199
2013-02-22 11:30:00,79.04,79.26,79.04,79.26,12763.656030286642,58.5623,58.7253,58.5623,58.7253,12763.656
2013-02-22 11:40:00,79.27,79.32,79.18,79.18,40886.96592752839,58.7327,58.7698,58.666,58.666,40886.9659
2013-02-22 11:50:00,79.16,79.19,79.1,79.15,24445.64629529475,58.6512,58.6735,58.6068,58.6438,24445.6463
2013-02-22 12:00:00,79.16,79.22,79.13,79.17,20118.98323418064,58.6512,58.6957,58.629,58.6586,20118.9832
2013-02-22 12:10:00,79.17,79.2,79.15,79.17,13412.655489453758,58.6586,58.6809,58.6438,58.6586,13412.6555
2013-02-22 12:20:00,79.17,79.23,79.16,79.21,13628.988642509465,58.6586,58.7031,58.6512,58.6883,13628.9886
2013-02-22 12:30:00,79.21,79.28,79.2,79.28,20227.14981070849,58.6883,58.7401,58.6809,58.7401,20227.1498
2013-02-22 12:40:00,79.28,79.4,79.27,79.39,15900.486749594374,58.7401,58.8291,58.7327,58.8216,15900.4867
2013-02-22 12:50:00,79.39,79.41,79.34,79.36,19794.48350459708,58.8216,58.8365,58.7846,58.7994,19794.4835
2013-02-22 13:00:00,79.36,79.48,79.36,79.44,17955.65170362358,58.7994,58.8883,58.7994,58.8587,17955.6517
2013-02-22 13:10:00,79.43,79.46,79.41,79.46,19578.15035154137,58.8513,58.8735,58.8365,58.8735,19578.1504
2013-02-22 13:20:00,79.46,79.48,79.41,79.42,21741.48188209843,58.8735,58.8883,58.8365,58.8439,21741.4819
2013-02-22 13:30:00,79.43,79.48,79.41,79.41,19037.317468902107,58.8513,58.8883,58.8365,58.8365,19037.3175
2013-02-22 13:40:00,79.41,79.42,79.34,79.36,24121.146565711195,58.8365,58.8439,58.7846,58.7994,24121.1466
2013-02-22 13:50:00,79.36,79.38,79.29,79.31,16982.152514872905,58.7994,58.8142,58.7475,58.7624,16982.1525
2013-02-22 14:00:00,79.31,79.34,79.2,79.21,29745.808545159543,58.7624,58.7846,58.6809,58.6883,29745.8085
2013-02-22 14:10:00,79.21,79.26,79.21,79.22,15143.320713899404,58.6883,58.7253,58.6883,58.6957,15143.3207
2013-02-22 14:20:00,79.22,79.28,79.2,79.26,22065.98161168199,58.6957,58.7401,58.6809,58.7253,22065.9816
2013-02-22 14:30:00,79.27,79.37,79.26,79.33,23796.646836127635,58.7327,58.8068,58.7253,58.7772,23796.6468
2013-02-22 14:40:00,79.34,79.34,79.25,79.26,18929.15089237425,58.7846,58.7846,58.7179,58.7253,18929.1509
2013-02-22 14:50:00,79.26,79.37,79.26,79.32,25419.145484045428,58.7253,58.8068,58.7253,58.7698,25419.1455
2013-02-22 15:00:00,79.31,79.4,79.3,79.31,36992.969172525685,58.7624,58.8291,58.755,58.7624,36992.9692
2013-02-22 15:10:00,79.3,79.38,79.3,79.35,36560.30286641428,58.755,58.8142,58.755,58.792,36560.3029
2013-02-22 15:20:00,79.34,79.34,79.29,79.32,46078.96160086533,58.7846,58.7846,58.7475,58.7698,46078.9616
2013-02-22 15:30:00,79.32,79.53,79.3,79.53,57111.952406706325,58.7698,58.9254,58.755,58.9254,57111.9524
2013-02-22 15:40:00,79.53,79.53,79.45,79.52,54515.95457003786,58.9254,58.9254,58.8661,58.918,54515.9546
2013-02-22 15:50:00,79.52,79.6,79.47,79.58,115089.23742563548,58.918,58.9772,58.8809,58.9624,115089.2374
2013-02-25 09:30:00,79.96,79.98,79.33,79.58,171552.19037317467,59.244,59.2588,58.7772,58.9624,171552.1904
2013-02-25 09:40:00,79.55,79.76,79.52,79.67,21849.648458626285,58.9402,59.0958,58.918,59.0291,21849.6485
2013-02-25 09:50:00,79.7,79.83,79.67,79.79,27798.8101676582,59.0513,59.1476,59.0291,59.118,27798.8102
2013-02-25 10:00:00,79.8,79.87,79.65,79.69,21308.81557598702,59.1254,59.1773,59.0143,59.0439,21308.8156
2013-02-25 10:10:00,79.71,79.79,79.66,79.68,14061.654948620877,59.0587,59.118,59.0217,59.0365,14061.6549
2013-02-25 10:20:00,79.67,79.68,79.39,79.41,19794.48350459708,59.0291,59.0365,58.8216,58.8365,19794.4835
2013-02-25 10:30:00,79.42,79.54,79.41,79.48,15035.154137371552,58.8439,58.9328,58.8365,58.8883,15035.1541
2013-02-25 10:40:00,79.48,79.48,79.06,79.12,44997.2958355868,58.8883,58.8883,58.5771,58.6216,44997.2958
2013-02-25 10:50:00,79.1,79.14,78.79,78.92,58193.61817198485,58.6068,58.6364,58.3771,58.4734,58193.6182
2013-02-25 11:00:00,78.93,79.04,78.85,78.97,43050.29745808545,58.4808,58.5623,58.4215,58.5105,43050.2975
2013-02-25 11:10:00,78.99,79.04,78.88,78.94,30827.474310438072,58.5253,58.5623,58.4438,58.4882,30827.4743
2013-02-25 11:20:00,78.94,79.01,78.91,78.98,15143.320713899404,58.4882,58.5401,58.466,58.5179,15143.3207
2013-02-25 11:30:00,78.99,79.04,78.86,78.87,20551.64954029205,58.5253,58.5623,58.429,58.4364,20551.6495
2013-02-25 11:40:00,78.9,78.92,78.77,78.78,9734.99188750676,58.4586,58.4734,58.3623,58.3697,9734.9919
2013-02-25 11:50:00,78.79,78.79,78.59,78.61,15684.153596538668,58.3771,58.3771,58.2289,58.2437,15684.1536
2013-02-25 12:00:00,78.64,78.75,78.64,78.73,21200.648999459165,58.266,58.3475,58.266,58.3326,21200.649
2013-02-25 12:10:00,78.74,78.79,78.67,78.75,12763.656030286642,58.34,58.3771,58.2882,58.3475,12763.656
2013-02-25 12:20:00,78.76,78.85,78.72,78.85,8545.159545700379,58.3549,58.4215,58.3252,58.4215,8545.1595
2013-02-25 12:30:00,78.84,78.85,78.75,78.8,12655.489453758788,58.4141,58.4215,58.3475,58.3845,12655.4895
2013-02-25 12:40:00,78.83,78.94,78.8,78.94,6598.161168199026,58.4067,58.4882,58.3845,58.4882,6598.1612
2013-02-25 12:50:00,78.95,78.99,78.86,78.94,19902.65008112493,58.4956,58.5253,58.429,58.4882,19902.6501
2013-02-25 13:00:00,78.96,79.0,78.86,78.87,13088.1557598702,58.503,58.5327,58.429,58.4364,13088.1558
2013-02-25 13:10:00,78.88,78.95,78.87,78.88,10708.491076257436,58.4438,58.4956,58.4364,58.4438,10708.4911
2013-02-25 13:20:00,78.88,78.89,78.81,78.83,7787.993510005408,58.4438,58.4512,58.3919,58.4067,7787.9935
2013-02-25 13:30:00,78.85,78.85,78.71,78.77,8869.659275283937,58.4215,58.4215,58.3178,58.3623,8869.6593
2013-02-25 13:40:00,78.79,78.8,78.67,78.74,12222.823147647376,58.3771,58.3845,58.2882,58.34,12222.8231
2013-02-25 13:50:00,78.77,78.8,78.55,78.59,19686.316928069227,58.3623,58.3845,58.1993,58.2289,19686.3169
2013-02-25 14:00:00,78.6,78.63,78.46,78.61,20118.98323418064,58.2363,58.2585,58.1326,58.2437,20118.9832
2013-02-25 14:10:00,78.64,78.72,78.58,78.72,8328.826392644673,58.266,58.3252,58.2215,58.3252,8328.8264
2013-02-25 14:20:00,78.73,78.73,78.56,78.59,8653.32612222823,58.3326,58.3326,58.2067,58.2289,8653.3261
2013-02-25 14:30:00,78.6,78.71,78.6,78.62,7896.160086533261,58.2363,58.3178,58.2363,58.2511,7896.1601
2013-02-25 14:40:00,78.63,78.7,78.6,78.61,9626.825310978908,58.2585,58.3104,58.2363,58.2437,9626.8253
2013-02-25 14:50:00,78.62,78.81,78.62,78.71,9626.825310978908,58.2511,58.3919,58.2511,58.3178,9626.8253
2013-02-25 15:00:00,78.72,78.8,78.67,78.74,15684.153596538668,58.3252,58.3845,58.2882,58.34,15684.1536
2013-02-25 15:10:00,78.74,78.8,78.53,78.56,25310.978907517576,58.34,58.3845,58.1844,58.2067,25310.9789
2013-02-25 15:20:00,78.55,78.58,78.42,78.46,22174.14818820984,58.1993,58.2215,58.1029,58.1326,22174.1482
2013-02-25 15:30:00,78.47,78.53,78.38,78.4,26068.14494321255,58.14,58.1844,58.0733,58.0881,26068.1449
2013-02-25 15:40:00,78.41,78.45,78.19,78.19,51379.12385073013,58.0955,58.1252,57.9325,57.9325,51379.1239
2013-02-25 15:50:00,78.19,78.22,77.86,77.86,97674.41860465116,57.9325,57.9548,57.688,57.688,97674.4186
2013-02-26 09:30:00,78.23,78.38,77.85,78.27,75500.27041644132,57.9622,58.0733,57.6806,57.9918,75500.2704
2013-02-26 09:40:00,78.3,78.4,78.14,78.28,45321.79556517036,58.014,58.0881,57.8955,57.9992,45321.7956
2013-02-26 09:50:00,78.22,78.37,78.18,78.35,23580.31368307193,57.9548,58.0659,57.9251,58.0511,23580.3137
2013-02-26 10:00:00,78.34,78.52,78.24,78.26,41427.79881016766,58.0437,58.177,57.9696,57.9844,41427.7988
2013-02-26 10:10:00,78.22,78.3,77.98,78.17,20659.8161168199,57.9548,58.014,57.7769,57.9177,20659.8161
2013-02-26 10:20:00,78.18,78.26,77.98,78.04,15251.487290427258,57.9251,57.9844,57.7769,57.8214,15251.4873
2013-02-26 10:30:00,78.0,78.09,77.94,78.06,15467.820443482964,57.7918,57.8584,57.7473,57.8362,15467.8204
2013-02-26 10:40:00,78.07,78.23,78.04,78.22,14277.98810167658,57.8436,57.9622,57.8214,57.9548,14277.9881
2013-02-26 10:50:00,78.23,78.38,78.16,78.2,23039.480800432662,57.9622,58.0733,57.9103,57.9399,23039.4808
2013-02-26 11:00:00,78.18,78.2,77.96,78.05,35154.13737155219,57.9251,57.9399,57.7621,57.8288,35154.1374
2013-02-26 11:10:00,78.01,78.17,78.01,78.11,12979.989183342346,57.7992,57.9177,57.7992,57.8733,12979.9892
2013-02-26 11:20:00,78.13,78.18,77.94,77.94,18712.81773931855,57.8881,57.9251,57.7473,57.7473,18712.8177
2013-02-26 11:30:00,77.99,78.18,77.92,77.95,18820.984315846403,57.7844,57.9251,57.7325,57.7547,18820.9843
2013-02-26 11:40:00,77.98,78.0,77.8,77.91,20551.64954029205,57.7769,57.7918,57.6436,57.7251,20551.6495
2013-02-26 11:50:00,77.94,78.01,77.91,77.98,14602.48783126014,57.7473,57.7992,57.7251,57.7769,14602.4878
2013-02-26 12:00:00,77.97,78.1,77.94,77.99,21633.315305570577,57.7695,57.8659,57.7473,57.7844,21633.3153
2013-02-26 12:10:00,77.98,78.0,77.86,77.86,24121.146565711195,57.7769,57.7918,57.688,57.688,24121.1466
2013-02-26 12:20:00,77.86,77.98,77.82,77.92,14818.820984315846,57.688,57.7769,57.6584,57.7325,14818.821
2013-02-26 12:30:00,77.93,78.19,77.89,78.19,15143.320713899404,57.7399,57.9325,57.7103,57.9325,15143.3207
2013-02-26 12:40:00,78.18,78.18,78.01,78.07,32666.306111411574,57.9251,57.9251,57.7992,57.8436,32666.3061
2013-02-26 12:50:00,78.07,78.07,77.93,77.94,33856.13845321796,57.8436,57.8436,57.7399,57.7473,33856.1385
2013-02-26 13:00:00,77.94,78.03,77.9,77.99,17522.98539751217,57.7473,57.814,57.7177,57.7844,17522.9854
2013-02-26 13:10:00,78.04,78.04,77.9,77.97,13845.32179556517,57.8214,57.8214,57.7177,57.7695,13845.3218
2013-02-26 13:20:00,77.96,78.05,77.92,78.01,9843.158464034614,57.7621,57.8288,57.7325,57.7992,9843.1585
2013-02-26 13:30:00,78.01,78.1,78.0,78.1,18604.6511627907,57.7992,57.8659,57.7918,57.8659,18604.6512
2013-02-26 13:40:00,78.1,78.21,78.06,78.15,25419.145484045428,57.8659,57.9474,57.8362,57.9029,25419.1455
2013-02-26 13:50:00,78.17,78.17,78.06,78.07,13088.1557598702,57.9177,57.9177,57.8362,57.8436,13088.1558
2013-02-26 14:00:00,78.09,78.21,78.06,78.1,29313.14223904813,57.8584,57.9474,57.8362,57.8659,29313.1422
2013-02-26 14:10:00,78.08,78.14,77.99,78.06,28447.80962682531,57.851,57.8955,57.7844,57.8362,28447.8096
2013-02-26 14:20:00,78.06,78.18,78.05,78.16,22282.314764737694,57.8362,57.9251,57.8288,57.9103,22282.3148
2013-02-26 14:30:00,78.17,78.23,78.12,78.14,30611.141157382368,57.9177,57.9622,57.8807,57.8955,30611.1412
2013-02-26 14:40:00,78.12,78.13,77.84,77.84,44780.9626825311,57.8807,57.8881,57.6732,57.6732,44780.9627
2013-02-26 14:50:00,77.87,77.92,77.84,77.85,40886.96592752839,57.6954,57.7325,57.6732,57.6806,40886.9659
2013-02-26 15:00:00,77.86,78.03,77.84,78.0,22823.14764737696,57.688,57.814,57.6732,57.7918,22823.1476
2013-02-26 15:10:00,78.03,78.04,77.89,78.03,29745.808545159543,57.814,57.8214,57.7103,57.814,29745.8085
2013-02-26 15:20:00,78.01,78.03,77.91,78.02,36884.80259599783,57.7992,57.814,57.7251,57.8066,36884.8026
2013-02-26 15:30:00,78.02,78.02,77.85,77.94,44997.2958355868,57.8066,57.8066,57.6806,57.7473,44997.2958
2013-02-26 15:40:00,77.94,78.1,77.89,78.05,85343.42888047593,57.7473,57.8659,57.7103,57.8288,85343.4289
2013-02-26 15:50:00,78.06,78.13,77.94,77.95,152947.53921038398,57.8362,57.8881,57.7473,57.7547,152947.5392
2013-02-27 09:30:00,78.06,78.2,77.91,77.98,41968.63169280692,57.8362,57.9399,57.7251,57.7769,41968.6317
2013-02-27 09:40:00,77.97,78.37,77.97,78.27,35803.136830719304,57.7695,58.0659,57.7695,57.9918,35803.1368
2013-02-27 09:50:00,78.27,78.52,78.27,78.47,13953.488372093025,57.9918,58.177,57.9918,58.14,13953.4884
2013-02-27 10:00:00,78.5,78.53,78.35,78.39,15035.154137371552,58.1622,58.1844,58.0511,58.0807,15035.1541
2013-02-27 10:10:00,78.4,78.58,78.39,78.53,11465.657111952409,58.0881,58.2215,58.0807,58.1844,11465.6571
2013-02-27 10:20:00,78.57,78.77,78.54,78.62,17198.48566792861,58.2141,58.3623,58.1919,58.2511,17198.4857
2013-02-27 10:30:00,78.63,78.82,78.63,78.82,12439.156300703082,58.2585,58.3993,58.2585,58.3993,12439.1563
2013-02-27 10:40:00,78.82,78.89,78.43,78.43,23796.646836127635,58.3993,58.4512,58.1104,58.1104,23796.6468
2013-02-27 10:50:00,78.43,78.46,78.39,78.4,48350.45970795024,58.1104,58.1326,58.0807,58.0881,48350.4597
2013-02-27 11:00:00,78.39,78.76,78.39,78.72,33207.13899405084,58.0807,58.3549,58.0807,58.3252,33207.139
2013-02-27 11:10:00,78.73,78.76,78.68,78.74,16333.153055705789,58.3326,58.3549,58.2956,58.34,16333.1531
2013-02-27 11:20:00,78.76,78.76,78.5,78.56,23580.31368307193,58.3549,58.3549,58.1622,58.2067,23580.3137
2013-02-27 11:30:00,78.55,78.58,78.47,78.58,22174.14818820984,58.1993,58.2215,58.14,58.2215,22174.1482
2013-02-27 11:40:00,78.58,78.69,78.56,78.67,12222.823147647376,58.2215,58.303,58.2067,58.2882,12222.8231
2013-02-27 11:50:00,78.68,78.84,78.68,78.75,24012.979989183343,58.2956,58.4141,58.2956,58.3475,24012.98
2013-02-27 12:00:00,78.75,78.83,78.69,78.83,9626.825310978908,58.3475,58.4067,58.303,58.4067,9626.8253
2013-02-27 12:10:00,78.8,78.8,78.72,78.77,8761.492698756085,58.3845,58.3845,58.3252,58.3623,8761.4927
2013-02-27 12:20:00,78.76,78.89,78.76,78.84,24337.4797187669,58.3549,58.4512,58.3549,58.4141,24337.4797
2013-02-27 12:30:00,78.85,78.94,78.84,78.89,11357.490535424551,58.4215,58.4882,58.4141,58.4512,11357.4905
2013-02-27 12:40:00,78.89,78.91,78.84,78.85,7679.826933477555,58.4512,58.466,58.4141,58.4215,7679.8269
2013-02-27 12:50:00,78.83,78.93,78.77,78.82,26717.144402379665,58.4067,58.4808,58.3623,58.3993,26717.1444
2013-02-27 13:00:00,78.81,78.82,78.77,78.8,8977.82585181179,58.3919,58.3993,58.3623,58.3845,8977.8259
2013-02-27 13:10:00,78.79,78.85,78.79,78.82,9518.658734451054,58.3771,58.4215,58.3771,58.3993,9518.6587
2013-02-27 13:20:00,78.81,78.86,78.79,78.85,14818.820984315846,58.3919,58.429,58.3771,58.4215,14818.821
2013-02-27 13:30:00,78.86,78.97,78.85,78.97,19578.15035154137,58.429,58.5105,58.4215,58.5105,19578.1504
2013-02-27 13:40:00,78.97,79.08,78.97,79.04,28880.475932936723,58.5105,58.592,58.5105,58.5623,28880.4759
2013-02-27 13:50:00,79.04,79.13,79.04,79.07,23688.480259599783,58.5623,58.629,58.5623,58.5845,23688.4803
2013-02-27 14:00:00,79.07,79.1,79.02,79.08,38939.96755002704,58.5845,58.6068,58.5475,58.592,38939.9676
2013-02-27 14:10:00,79.06,79.24,79.06,79.16,25959.97836668469,58.5771,58.7105,58.5771,58.6512,25959.9784
2013-02-27 14:20:00,79.17,79.38,79.17,79.29,24229.313142239047,58.6586,58.8142,58.6586,58.7475,24229.3131
2013-02-27 14:30:00,79.29,79.36,79.28,79.3,16765.819361817197,58.7475,58.7994,58.7401,58.755,16765.8194
2013-02-27 14:40:00,79.31,79.35,79.24,79.33,14818.820984315846,58.7624,58.792,58.7105,58.7772,14818.821
2013-02-27 14:50:00,79.34,79.34,79.23,79.26,14494.321254732287,58.7846,58.7846,58.7031,58.7253,14494.3213
2013-02-27 15:00:00,79.24,79.29,79.19,79.29,17631.15197404002,58.7105,58.7475,58.6735,58.7475,17631.152
2013-02-27 15:10:00,79.29,79.39,79.25,79.35,14818.820984315846,58.7475,58.8216,58.7179,58.792,14818.821
2013-02-27 15:20:00,79.35,79.44,79.31,79.43,44240.12979989183,58.792,58.8587,58.7624,58.8513,44240.1298
2013-02-27 15:30:00,79.42,79.45,79.33,79.38,44780.9626825311,58.8439,58.8661,58.7772,58.8142,44780.9627
2013-02-27 15:40:00,79.38,79.39,79.23,79.23,54299.62141698216,58.8142,58.8216,58.7031,58.7031,54299.6214
2013-02-27 15:50:00,79.24,79.26,79.04,79.1,102974.58085451597,58.7105,58.7253,58.5623,58.6068,102974.5809
2013-02-28 09:30:00,79.03,79.32,78.99,79.29,34288.80475932937,58.5549,58.7698,58.5253,58.7475,34288.8048
2013-02-28 09:40:00,79.28,79.74,79.25,79.65,26176.3115197404,58.7401,59.081,58.7179,59.0143,26176.3115
2013-02-28 09:50:00,79.63,79.66,79.44,79.5,77988.10167658194,58.9995,59.0217,58.8587,58.9031,77988.1017
2013-02-28 10:00:00,79.5,79.53,79.24,79.34,17631.15197404002,58.9031,58.9254,58.7105,58.7846,17631.152
2013-02-28 10:10:00,79.34,79.45,79.31,79.41,13304.488912925906,58.7846,58.8661,58.7624,58.8365,13304.4889
2013-02-28 10:20:00,79.4,79.46,79.34,79.41,13088.1557598702,58.8291,58.8735,58.7846,58.8365,13088.1558
2013-02-28 10:30:00,79.41,79.49,79.35,79.47,15792.320173066522,58.8365,58.8957,58.792,58.8809,15792.3202
2013-02-28 10:40:00,79.46,79.51,79.32,79.32,16008.653326122228,58.8735,58.9106,58.7698,58.7698,16008.6533
2013-02-28 10:50:00,79.32,79.48,79.32,79.47,33964.30502974581,58.7698,58.8883,58.7698,58.8809,33964.305
2013-02-28 11:00:00,79.48,79.63,79.44,79.61,18604.6511627907,58.8883,58.9995,58.8587,58.9846,18604.6512
2013-02-28 11:10:00,79.61,79.71,79.59,79.69,22606.814494321254,58.9846,59.0587,58.9698,59.0439,22606.8145
2013-02-28 11:20:00,79.71,79.77,79.69,79.74,14710.654407787992,59.0587,59.1032,59.0439,59.081,14710.6544
2013-02-28 11:30:00,79.73,79.74,79.68,79.69,13304.488912925906,59.0736,59.081,59.0365,59.0439,13304.4889
2013-02-28 11:40:00,79.71,79.77,79.66,79.75,14818.820984315846,59.0587,59.1032,59.0217,59.0884,14818.821
2013-02-28 11:50:00,79.75,79.78,79.66,79.78,20984.31584640346,59.0884,59.1106,59.0217,59.1106,20984.3158
2013-02-28 12:00:00,79.78,79.88,79.78,79.82,28015.14332071389,59.1106,59.1847,59.1106,59.1402,28015.1433
2013-02-28 12:10:00,79.81,79.83,79.78,79.82,11032.990805840996,59.1328,59.1476,59.1106,59.1402,11032.9908
2013-02-28 12:20:00,79.81,79.88,79.79,79.87,9410.4921579232,59.1328,59.1847,59.118,59.1773,9410.4922
2013-02-28 12:30:00,79.88,79.98,79.81,79.93,44780.9626825311,59.1847,59.2588,59.1328,59.2217,44780.9627
2013-02-28 12:40:00,79.92,80.02,79.92,79.99,4542.9962141698215,59.2143,59.2884,59.2143,59.2662,4542.9962
2013-02-28 12:50:00,80.0,80.05,79.95,79.97,18280.15143320714,59.2736,59.3106,59.2366,59.2514,18280.1514
2013-02-28 13:00:00,79.97,80.04,79.95,80.04,10816.657652785289,59.2514,59.3032,59.2366,59.3032,10816.6577
2013-02-28 13:10:00,80.04,80.09,79.98,80.07,14386.154678204435,59.3032,59.3403,59.2588,59.3255,14386.1547
2013-02-28 13:20:00,80.08,80.26,80.07,80.16,26933.47755543537,59.3329,59.4662,59.3255,59.3921,26933.4776
2013-02-28 13:30:00,80.15,80.27,80.15,80.16,22390.48134126555,59.3847,59.4737,59.3847,59.3921,22390.4813
2013-02-28 13:40:00,80.17,80.18,80.06,80.12,19578.15035154137,59.3996,59.407,59.3181,59.3625,19578.1504
2013-02-28 13:50:00,80.13,80.2,80.1,80.15,22065.98161168199,59.3699,59.4218,59.3477,59.3847,22065.9816
2013-02-28 14:00:00,80.15,80.2,80.12,80.2,18171.98485667929,59.3847,59.4218,59.3625,59.4218,18171.9849
2013-02-28 14:10:00,80.21,80.21,80.14,80.17,13088.1557598702,59.4292,59.4292,59.3773,59.3996,13088.1558
2013-02-28 14:20:00,80.18,80.21,80.14,80.2,18388.31800973499,59.407,59.4292,59.3773,59.4218,18388.318
2013-02-28 14:30:00,80.2,80.22,80.13,80.17,24121.146565711195,59.4218,59.4366,59.3699,59.3996,24121.1466
2013-02-28 14:40:00,80.17,80.17,80.07,80.08,19902.65008112493,59.3996,59.3996,59.3255,59.3329,19902.6501
2013-02-28 14:50:00,80.08,80.2,80.05,80.16,16116.81990265008,59.3329,59.4218,59.3106,59.3921,16116.8199
2013-02-28 15:00:00,80.15,80.17,80.09,80.11,23039.480800432662,59.3847,59.3996,59.3403,59.3551,23039.4808
2013-02-28 15:10:00,80.11,80.11,79.93,79.98,24445.64629529475,59.3551,59.3551,59.2217,59.2588,24445.6463
2013-02-28 15:20:00,80.01,80.12,80.01,80.09,36343.96971335857,59.281,59.3625,59.281,59.3403,36343.9697
2013-02-28 15:30:00,80.07,80.13,80.03,80.13,46511.62790697674,59.3255,59.3699,59.2958,59.3699,46511.6279
2013-02-28 15:40:00,80.13,80.14,80.02,80.04,59383.45051379124,59.3699,59.3773,59.2884,59.3032,59383.4505
2013-02-28 15:50:00,80.04,80.06,79.82,79.83,138885.8842617631,59.3032,59.3181,59.1402,59.1476,138885.8843
2013-03-01 09:30:00,79.37,79.4,78.88,79.04,64791.77934018388,58.8068,58.8291,58.4438,58.5623,64791.7793
2013-03-01 09:40:00,79.01,79.28,78.98,79.22,20984.31584640346,58.5401,58.7401,58.5179,58.6957,20984.3158
2013-03-01 09:50:00,79.22,79.41,79.18,79.3,17306.65224445646,58.6957,58.8365,58.666,58.755,17306.6522
2013-03-01 10:00:00,79.37,79.77,79.36,79.72,17306.65224445646,58.8068,59.1032,58.7994,59.0661,17306.6522
2013-03-01 10:10:00,79.71,79.71,79.4,79.41,25743.645213628988,59.0587,59.0587,58.8291,58.8365,25743.6452
2013-03-01 10:20:00,79.42,79.42,79.18,79.34,11898.323418063816,58.8439,58.8439,58.666,58.7846,11898.3234
2013-03-01 10:30:00,79.32,79.64,79.31,79.59,42617.63115197404,58.7698,59.0069,58.7624,58.9698,42617.6312
2013-03-01 10:40:00,79.59,79.71,79.48,79.52,13520.82206598161,58.9698,59.0587,58.8883,58.918,13520.8221
2013-03-01 10:50:00,79.52,79.74,79.46,79.74,21849.648458626285,58.918,59.081,58.8735,59.081,21849.6485
2013-03-01 11:00:00,79.75,79.88,79.68,79.68,12330.98972417523,59.0884,59.1847,59.0365,59.0365,12330.9897
2013-03-01 11:10:00,79.66,79.7,79.54,79.57,9085.992428339645,59.0217,59.0513,58.9328,58.955,9085.9924
2013-03-01 11:20:00,79.58,79.63,79.51,79.54,7571.660356949702,58.9624,58.9995,58.9106,58.9328,7571.6604
2013-03-01 11:30:00,79.51,79.55,79.46,79.52,18929.15089237425,58.9106,58.9402,58.8735,58.918,18929.1509
2013-03-01 11:40:00,79.5,79.5,79.36,79.46,13845.32179556517,58.9031,58.9031,58.7994,58.8735,13845.3218
2013-03-01 11:50:00,79.49,79.52,79.41,79.49,13088.1557598702,58.8957,58.918,58.8365,58.8957,13088.1558
2013-03-01 12:00:00,79.53,79.82,79.51,79.81,11573.82368848026,58.9254,59.1402,58.9106,59.1328,11573.8237
2013-03-01 12:10:00,79.85,79.97,79.79,79.97,12439.156300703082,59.1625,59.2514,59.118,59.2514,12439.1563
2013-03-01 12:20:00,79.97,80.11,79.9,80.0,15684.153596538668,59.2514,59.3551,59.1995,59.2736,15684.1536
2013-03-01 12:30:00,80.0,80.09,79.88,80.01,12114.656571119524,59.2736,59.3403,59.1847,59.281,12114.6566
2013-03-01 12:40:00,79.99,80.02,79.84,79.85,13628.988642509465,59.2662,59.2884,59.1551,59.1625,13628.9886
2013-03-01 12:50:00,79.86,80.0,79.86,79.97,5949.161709031909,59.1699,59.2736,59.1699,59.2514,5949.1617
2013-03-01 13:00:00,79.96,80.0,79.87,79.87,5949.161709031909,59.244,59.2736,59.1773,59.1773,5949.1617
2013-03-01 13:10:00,79.86,79.95,79.84,79.85,28015.14332071389,59.1699,59.2366,59.1551,59.1625,28015.1433
2013-03-01 13:20:00,79.86,79.86,79.78,79.81,7679.826933477555,59.1699,59.1699,59.1106,59.1328,7679.8269
2013-03-01 13:30:00,79.83,79.83,79.65,79.76,9734.99188750676,59.1476,59.1476,59.0143,59.0958,9734.9919
2013-03-01 13:40:00,79.76,79.82,79.68,79.68,8436.992969172525,59.0958,59.1402,59.0365,59.0365,8436.993
2013-03-01 13:50:00,79.66,79.78,79.63,79.78,10924.824229313142,59.0217,59.1106,58.9995,59.1106,10924.8242
2013-03-01 14:00:00,79.78,79.87,79.78,79.87,8004.326663061114,59.1106,59.1773,59.1106,59.1773,8004.3267
2013-03-01 14:10:00,79.85,79.9,79.82,79.87,5516.495402920497,59.1625,59.1995,59.1402,59.1773,5516.4954
2013-03-01 14:20:00,79.89,79.92,79.67,79.71,8653.32612222823,59.1921,59.2143,59.0291,59.0587,8653.3261
2013-03-01 14:30:00,79.71,79.81,79.71,79.76,8436.992969172525,59.0587,59.1328,59.0587,59.0958,8436.993
2013-03-01 14:40:00,79.77,79.8,79.62,79.62,15359.65386695511,59.1032,59.1254,58.9921,58.9921,15359.6539
2013-03-01 14:50:00,79.61,79.72,79.58,79.69,7247.160627366144,58.9846,59.0661,58.9624,59.0439,7247.1606
2013-03-01 15:00:00,79.72,79.78,79.65,79.77,16873.98593834505,59.0661,59.1106,59.0143,59.1032,16873.9859
2013-03-01 15:10:00,79.75,79.75,79.66,79.67,10059.491617090318,59.0884,59.0884,59.0217,59.0291,10059.4916
2013-03-01 15:20:00,79.69,79.71,79.6,79.63,17198.48566792861,59.0439,59.0587,58.9772,58.9995,17198.4857
2013-03-01 15:30:00,79.62,79.72,79.62,79.69,18496.484586262843,58.9921,59.0661,58.9921,59.0439,18496.4846
2013-03-01 15:40:00,79.71,79.83,79.62,79.82,38507.30124391563,59.0587,59.1476,58.9921,59.1402,38507.3012
2013-03-01 15:50:00,79.81,79.88,79.71,79.79,53650.62195781504,59.1328,59.1847,59.0587,59.118,53650.622
2013-03-04 09:30:00,79.62,79.7,79.11,79.24,28772.30935640887,58.9921,59.0513,58.6142,58.7105,28772.3094
2013-03-04 09:40:00,79.27,79.54,79.22,79.54,10708.491076257436,58.7327,58.9328,58.6957,58.9328,10708.4911
2013-03-04 09:50:00,79.51,79.67,79.46,79.65,14710.654407787992,58.9106,59.0291,58.8735,59.0143,14710.6544
2013-03-04 10:00:00,79.65,79.74,79.54,79.69,12763.656030286642,59.0143,59.081,58.9328,59.0439,12763.656
2013-03-04 10:10:00,79.65,79.67,79.4,79.4,11249.3239588967,59.0143,59.0291,58.8291,58.8291,11249.324
2013-03-04 10:20:00,79.4,79.41,79.21,79.29,40021.63331530557,58.8291,58.8365,58.6883,58.7475,40021.6333
2013-03-04 10:30:00,79.32,79.36,79.29,79.36,5949.161709031909,58.7698,58.7994,58.7475,58.7994,5949.1617
2013-03-04 10:40:00,79.41,79.48,79.38,79.41,22390.48134126555,58.8365,58.8883,58.8142,58.8365,22390.4813
2013-03-04 10:50:00,79.42,79.46,79.33,79.38,9302.32558139535,58.8439,58.8735,58.7772,58.8142,9302.3256
2013-03-04 11:00:00,79.39,79.45,79.34,79.41,10816.657652785289,58.8216,58.8661,58.7846,58.8365,10816.6577
2013-03-04 11:10:00,79.42,79.57,79.41,79.57,12655.489453758788,58.8439,58.955,58.8365,58.955,12655.4895
2013-03-04 11:20:00,79.58,79.61,79.53,79.61,6922.660897782585,58.9624,58.9846,58.9254,58.9846,6922.6609
2013-03-04 11:30:00,79.63,79.63,79.56,79.56,4434.8296376419685,58.9995,58.9995,58.9476,58.9476,4434.8296
2013-03-04 11:40:00,79.59,79.61,79.52,79.57,6706.327744726879,58.9698,58.9846,58.918,58.955,6706.3277
2013-03-04 11:50:00,79.58,79.62,79.54,79.6,2487.8312601406165,58.9624,58.9921,58.9328,58.9772,2487.8313
2013-03-04 12:00:00,79.58,79.58,79.5,79.5,5083.829096809086,58.9624,58.9624,58.9031,58.9031,5083.8291
2013-03-04 12:10:00,79.47,79.52,79.42,79.44,6922.660897782585,58.8809,58.918,58.8439,58.8587,6922.6609
2013-03-04 12:20:00,79.43,79.43,79.32,79.32,13628.988642509465,58.8513,58.8513,58.7698,58.7698,13628.9886
2013-03-04 12:30:00,79.32,79.38,79.23,79.38,8977.82585181179,58.7698,58.8142,58.7031,58.8142,8977.8259
2013-03-04 12:40:00,79.38,79.47,79.36,79.37,5408.328826392644,58.8142,58.8809,58.7994,58.8068,5408.3288
2013-03-04 12:50:00,79.39,79.49,79.39,79.49,4759.329367225527,58.8216,58.8957,58.8216,58.8957,4759.3294
2013-03-04 13:00:00,79.48,79.49,79.33,79.38,11465.657111952409,58.8883,58.8957,58.7772,58.8142,11465.6571
2013-03-04 13:10:00,79.39,79.55,79.36,79.55,8761.492698756085,58.8216,58.9402,58.7994,58.9402,8761.4927
2013-03-04 13:20:00,79.56,79.68,79.56,79.66,8761.492698756085,58.9476,59.0365,58.9476,59.0217,8761.4927
2013-03-04 13:30:00,79.68,79.68,79.61,79.61,8653.32612222823,59.0365,59.0365,58.9846,58.9846,8653.3261
2013-03-04 13:40:00,79.59,79.68,79.59,79.68,5191.995673336939,58.9698,59.0365,58.9698,59.0365,5191.9957
2013-03-04 13:50:00,79.66,79.68,79.62,79.68,9518.658734451054,59.0217,59.0365,58.9921,59.0365,9518.6587
2013-03-04 14:00:00,79.67,79.76,79.66,79.69,8869.659275283937,59.0291,59.0958,59.0217,59.0439,8869.6593
2013-03-04 14:10:00,79.7,79.7,79.58,79.59,11898.323418063816,59.0513,59.0513,58.9624,58.9698,11898.3234
2013-03-04 14:20:00,79.62,79.8,79.6,79.78,11249.3239588967,58.9921,59.1254,58.9772,59.1106,11249.324
2013-03-04 14:30:00,79.77,79.84,79.73,79.84,8869.659275283937,59.1032,59.1551,59.0736,59.1551,8869.6593
2013-03-04 14:40:00,79.84,79.91,79.83,79.89,7896.160086533261,59.1551,59.2069,59.1476,59.1921,7896.1601
2013-03-04 14:50:00,79.89,80.0,79.85,79.92,20010.816657652784,59.1921,59.2736,59.1625,59.2143,20010.8167
2013-03-04 15:00:00,79.94,79.94,79.87,79.87,8869.659275283937,59.2291,59.2291,59.1773,59.1773,8869.6593
2013-03-04 15:10:00,79.86,79.86,79.79,79.79,10708.491076257436,59.1699,59.1699,59.118,59.118,10708.4911
2013-03-04 15:20:00,79.79,79.89,79.75,79.8,27690.64359113034,59.118,59.1921,59.0884,59.1254,27690.6436
2013-03-04 15:30:00,79.8,79.89,79.75,79.82,17739.318550567874,59.1254,59.1921,59.0884,59.1402,17739.3186
2013-03-04 15:40:00,79.84,79.84,79.75,79.79,35478.63710113575,59.1551,59.1551,59.0884,59.118,35478.6371
2013-03-04 15:50:00,79.79,79.83,79.75,79.83,93996.75500270416,59.118,59.1476,59.0884,59.1476,93996.755
2013-03-05 09:30:00,80.2,80.76,80.17,80.75,31909.1400757166,59.4218,59.8367,59.3996,59.8293,31909.1401
2013-03-05 09:40:00,80.74,80.76,80.36,80.42,11357.490535424551,59.8219,59.8367,59.5403,59.5848,11357.4905
2013-03-05 09:50:00,80.48,80.57,80.43,80.51,25851.81179015684,59.6292,59.6959,59.5922,59.6515,25851.8118
2013-03-05 10:00:00,80.51,80.76,80.43,80.69,97349.9188750676,59.6515,59.8367,59.5922,59.7848,97349.9189
2013-03-05 10:10:00,80.68,80.84,80.62,80.8,15900.486749594374,59.7774,59.896,59.733,59.8663,15900.4867
2013-03-05 10:20:00,80.78,80.99,80.78,80.99,15035.154137371552,59.8515,60.0071,59.8515,60.0071,15035.1541
2013-03-05 10:30:00,80.98,81.1,80.93,80.96,26392.644672796105,59.9997,60.0886,59.9627,59.9849,26392.6447
2013-03-05 10:40:00,80.96,81.05,80.94,81.04,23147.64737696052,59.9849,60.0516,59.9701,60.0442,23147.6474
2013-03-05 10:50:00,81.07,81.07,80.95,81.02,7679.826933477555,60.0664,60.0664,59.9775,60.0293,7679.8269
2013-03-05 11:00:00,81.02,81.05,80.84,80.88,40778.79935100054,60.0293,60.0516,59.896,59.9256,40778.7994
2013-03-05 11:10:00,80.92,81.04,80.9,80.95,9626.825310978908,59.9552,60.0442,59.9404,59.9775,9626.8253
2013-03-05 11:20:00,80.91,80.99,80.78,80.78,12547.322877230936,59.9478,60.0071,59.8515,59.8515,12547.3229
2013-03-05 11:30:00,80.78,80.85,80.7,80.76,25202.812330989724,59.8515,59.9034,59.7922,59.8367,25202.8123
2013-03-05 11:40:00,80.76,80.86,80.75,80.83,21308.81557598702,59.8367,59.9108,59.8293,59.8886,21308.8156
2013-03-05 11:50:00,80.87,80.88,80.83,80.83,8328.826392644673,59.9182,59.9256,59.8886,59.8886,8328.8264
2013-03-05 12:00:00,80.85,80.87,80.73,80.73,15792.320173066522,59.9034,59.9182,59.8145,59.8145,15792.3202
2013-03-05 12:10:00,80.73,80.76,80.61,80.61,15900.486749594374,59.8145,59.8367,59.7256,59.7256,15900.4867
2013-03-05 12:20:00,80.61,80.68,80.61,80.68,21849.648458626285,59.7256,59.7774,59.7256,59.7774,21849.6485
2013-03-05 12:30:00,80.68,80.69,80.55,80.55,9734.99188750676,59.7774,59.7848,59.6811,59.6811,9734.9919
2013-03-05 12:40:00,80.55,80.57,80.47,80.56,6381.828015143321,59.6811,59.6959,59.6218,59.6885,6381.828
2013-03-05 12:50:00,80.6,80.63,80.51,80.52,14926.9875608437,59.7182,59.7404,59.6515,59.6589,14926.9876
2013-03-05 13:00:00,80.53,80.54,80.43,80.43,20227.14981070849,59.6663,59.6737,59.5922,59.5922,20227.1498
2013-03-05 13:10:00,80.44,80.48,80.39,80.47,22498.6479177934,59.5996,59.6292,59.5626,59.6218,22498.6479
2013-03-05 13:20:00,80.47,80.54,80.47,80.47,11249.3239588967,59.6218,59.6737,59.6218,59.6218,11249.324
2013-03-05 13:30:00,80.46,80.48,80.4,80.45,14710.654407787992,59.6144,59.6292,59.57,59.607,14710.6544
2013-03-05 13:40:00,80.43,80.45,80.31,80.33,16441.31963223364,59.5922,59.607,59.5033,59.5181,16441.3196
2013-03-05 13:50:00,80.34,80.34,80.17,80.24,35478.63710113575,59.5255,59.5255,59.3996,59.4514,35478.6371
2013-03-05 14:00:00,80.26,80.29,80.09,80.09,30178.47485127096,59.4662,59.4885,59.3403,59.3403,30178.4749
2013-03-05 14:10:00,80.09,80.25,80.09,80.23,18604.6511627907,59.3403,59.4588,59.3403,59.444,18604.6512
2013-03-05 14:20:00,80.24,80.27,80.2,80.2,14710.654407787992,59.4514,59.4737,59.4218,59.4218,14710.6544
2013-03-05 14:30:00,80.22,80.27,80.1,80.25,14818.820984315846,59.4366,59.4737,59.3477,59.4588,14818.821
2013-03-05 14:40:00,80.24,80.39,80.24,80.36,7355.327203893997,59.4514,59.5626,59.4514,59.5403,7355.3272
2013-03-05 14:50:00,80.35,80.38,80.25,80.38,7463.49378042185,59.5329,59.5552,59.4588,59.5552,7463.4938
2013-03-05 15:00:00,80.39,80.42,80.3,80.37,16982.152514872905,59.5626,59.5848,59.4959,59.5477,16982.1525
2013-03-05 15:10:00,80.39,80.41,80.35,80.39,6814.494321254732,59.5626,59.5774,59.5329,59.5626,6814.4943
2013-03-05 15:20:00,80.37,80.37,80.25,80.3,10492.15792320173,59.5477,59.5477,59.4588,59.4959,10492.1579
2013-03-05 15:30:00,80.28,80.32,80.2,80.21,13737.155219037317,59.4811,59.5107,59.4218,59.4292,13737.1552
2013-03-05 15:40:00,80.21,80.37,80.17,80.17,27474.31043807464,59.4292,59.5477,59.3996,59.3996,27474.3104
2013-03-05 15:50:00,80.17,80.34,80.14,80.33,67387.77717685235,59.3996,59.5255,59.3773,59.5181,67387.7772
2013-03-06 09:30:00,80.52,80.62,80.37,80.38,27366.14386154678,59.6589,59.733,59.5477,59.5552,27366.1439
2013-03-06 09:40:00,80.39,80.46,80.23,80.27,23796.646836127635,59.5626,59.6144,59.444,59.4737,23796.6468
2013-03-06 09:50:00,80.26,80.5,80.23,80.42,14277.98810167658,59.4662,59.6441,59.444,59.5848,14277.9881
2013-03-06 10:00:00,80.43,80.5,80.37,80.43,13196.322336398052,59.5922,59.6441,59.5477,59.5922,13196.3223
2013-03-06 10:10:00,80.44,80.51,80.39,80.41,11573.82368848026,59.5996,59.6515,59.5626,59.5774,11573.8237
2013-03-06 10:20:00,80.39,80.45,80.31,80.44,15251.487290427258,59.5626,59.607,59.5033,59.5996,15251.4873
2013-03-06 10:30:00,80.42,80.5,80.23,80.32,11357.490535424551,59.5848,59.6441,59.444,59.5107,11357.4905
2013-03-06 10:40:00,80.33,80.44,80.27,80.4,33856.13845321796,59.5181,59.5996,59.4737,59.57,33856.1385
2013-03-06 10:50:00,80.39,80.47,80.36,80.46,13196.322336398052,59.5626,59.6218,59.5403,59.6144,13196.3223
2013-03-06 11:00:00,80.46,80.6,80.44,80.54,54299.62141698216,59.6144,59.7182,59.5996,59.6737,54299.6214
2013-03-06 11:10:00,80.55,80.65,80.54,80.61,15900.486749594374,59.6811,59.7552,59.6737,59.7256,15900.4867
2013-03-06 11:20:00,80.59,80.66,80.51,80.51,10816.657652785289,59.7107,59.7626,59.6515,59.6515,10816.6577
2013-03-06 11:30:00,80.54,80.66,80.54,80.66,3677.6636019469984,59.6737,59.7626,59.6737,59.7626,3677.6636
2013-03-06 11:40:00,80.67,80.69,80.62,80.67,7571.660356949702,59.77,59.7848,59.733,59.77,7571.6604
2013-03-06 11:50:00,80.64,80.66,80.45,80.47,9518.658734451054,59.7478,59.7626,59.607,59.6218,9518.6587
2013-03-06 12:00:00,80.46,80.46,80.26,80.27,6814.494321254732,59.6144,59.6144,59.4662,59.4737,6814.4943
2013-03-06 12:10:00,80.25,80.39,80.25,80.39,9843.158464034614,59.4588,59.5626,59.4588,59.5626,9843.1585
2013-03-06 12:20:00,80.39,80.4,80.27,80.27,6814.494321254732,59.5626,59.57,59.4737,59.4737,6814.4943
2013-03-06 12:30:00,80.27,80.4,80.26,80.39,9194.159004867495,59.4737,59.57,59.4662,59.5626,9194.159
2013-03-06 12:40:00,80.42,80.46,80.38,80.39,6598.161168199026,59.5848,59.6144,59.5552,59.5626,6598.1612
2013-03-06 12:50:00,80.39,80.39,80.21,80.21,8977.82585181179,59.5626,59.5626,59.4292,59.4292,8977.8259
2013-03-06 13:00:00,80.23,80.3,80.23,80.3,8977.82585181179,59.444,59.4959,59.444,59.4959,8977.8259
2013-03-06 13:10:00,80.29,80.38,80.27,80.37,5840.995132504056,59.4885,59.5552,59.4737,59.5477,5840.9951
2013-03-06 13:20:00,80.39,80.43,80.37,80.43,8328.826392644673,59.5626,59.5922,59.5477,59.5922,8328.8264
2013-03-06 13:30:00,80.43,80.48,80.41,80.47,9518.658734451054,59.5922,59.6292,59.5774,59.6218,9518.6587
2013-03-06 13:40:00,80.5,80.54,80.42,80.42,9518.658734451054,59.6441,59.6737,59.5848,59.5848,9518.6587
2013-03-06 13:50:00,80.41,80.43,80.37,80.43,21849.648458626285,59.5774,59.5922,59.5477,59.5922,21849.6485
2013-03-06 14:00:00,80.43,80.48,80.41,80.41,6814.494321254732,59.5922,59.6292,59.5774,59.5774,6814.4943
2013-03-06 14:10:00,80.39,80.39,80.31,80.36,8328.826392644673,59.5626,59.5626,59.5033,59.5403,8328.8264
2013-03-06 14:20:00,80.35,80.46,80.34,80.45,5191.995673336939,59.5329,59.6144,59.5255,59.607,5191.9957
2013-03-06 14:30:00,80.47,80.52,80.44,80.46,11249.3239588967,59.6218,59.6589,59.5996,59.6144,11249.324
2013-03-06 14:40:00,80.44,80.51,80.41,80.51,12871.822606814494,59.5996,59.6515,59.5774,59.6515,12871.8226
2013-03-06 14:50:00,80.51,80.52,80.35,80.36,19902.65008112493,59.6515,59.6589,59.5329,59.5403,19902.6501
2013-03-06 15:00:00,80.36,80.41,80.32,80.32,21525.148729042725,59.5403,59.5774,59.5107,59.5107,21525.1487
2013-03-06 15:10:00,80.33,80.39,80.27,80.27,22714.981070849102,59.5181,59.5626,59.4737,59.4737,22714.9811
2013-03-06 15:20:00,80.27,80.32,80.2,80.27,18063.81828015144,59.4737,59.5107,59.4218,59.4737,18063.8183
2013-03-06 15:30:00,80.26,80.27,80.14,80.14,26608.977825851813,59.4662,59.4737,59.3773,59.3773,26608.9778
2013-03-06 15:40:00,80.15,80.17,80.09,80.14,37101.135749053545,59.3847,59.3996,59.3403,59.3773,37101.1357
2013-03-06 15:50:00,80.14,80.2,80.08,80.14,64359.11303407247,59.3773,59.4218,59.3329,59.3773,64359.113
2013-03-07 09:30:00,80.31,80.35,80.17,80.24,14277.98810167658,59.5033,59.5329,59.3996,59.4514,14277.9881
2013-03-07 09:40:00,80.2,80.52,80.14,80.52,11898.323418063816,59.4218,59.6589,59.3773,59.6589,11898.3234
2013-03-07 09:50:00,80.52,80.57,80.43,80.53,15251.487290427258,59.6589,59.6959,59.5922,59.6663,15251.4873
2013-03-07 10:00:00,80.53,80.58,80.33,80.4,15359.65386695511,59.6663,59.7033,59.5181,59.57,15359.6539
2013-03-07 10:10:00,80.46,80.56,80.39,80.48,11465.657111952409,59.6144,59.6885,59.5626,59.6292,11465.6571
2013-03-07 10:20:00,80.47,80.56,80.44,80.56,7355.327203893997,59.6218,59.6885,59.5996,59.6885,7355.3272
2013-03-07 10:30:00,80.56,80.68,80.53,80.62,36668.46944294213,59.6885,59.7774,59.6663,59.733,36668.4694
2013-03-07 10:40:00,80.63,80.76,80.58,80.75,14386.154678204435,59.7404,59.8367,59.7033,59.8293,14386.1547
2013-03-07 10:50:00,80.76,80.95,80.68,80.93,39913.46673877772,59.8367,59.9775,59.7774,59.9627,39913.4667
2013-03-07 11:00:00,80.94,81.08,80.93,81.08,31692.806922660897,59.9701,60.0738,59.9627,60.0738,31692.8069
2013-03-07 11:10:00,81.08,81.08,80.93,80.98,7463.49378042185,60.0738,60.0738,59.9627,59.9997,7463.4938
2013-03-07 11:20:00,80.97,81.1,80.96,81.04,20118.98323418064,59.9923,60.0886,59.9849,60.0442,20118.9832
2013-03-07 11:30:00,81.05,81.12,81.01,81.1,23688.480259599783,60.0516,60.1034,60.0219,60.0886,23688.4803
2013-03-07 11:40:00,81.11,81.24,81.08,81.11,58626.28447809627,60.096,60.1923,60.0738,60.096,58626.2845
2013-03-07 11:50:00,81.11,81.2,81.09,81.11,17306.65224445646,60.096,60.1627,60.0812,60.096,17306.6522
2013-03-07 12:00:00,81.14,81.15,81.05,81.12,12222.823147647376,60.1183,60.1257,60.0516,60.1034,12222.8231
2013-03-07 12:10:00,81.12,81.12,81.07,81.08,5624.66197944835,60.1034,60.1034,60.0664,60.0738,5624.662
2013-03-07 12:20:00,81.08,81.18,81.04,81.18,5624.66197944835,60.0738,60.1479,60.0442,60.1479,5624.662
2013-03-07 12:30:00,81.15,81.21,81.12,81.12,7247.160627366144,60.1257,60.1701,60.1034,60.1034,7247.1606
2013-03-07 12:40:00,81.12,81.18,81.1,81.17,5732.828555976204,60.1034,60.1479,60.0886,60.1405,5732.8286
2013-03-07 12:50:00,81.18,81.26,81.16,81.24,10059.491617090318,60.1479,60.2072,60.1331,60.1923,10059.4916
2013-03-07 13:00:00,81.23,81.24,81.19,81.21,10383.991346673878,60.1849,60.1923,60.1553,60.1701,10383.9913
2013-03-07 13:10:00,81.21,81.3,81.21,81.25,16441.31963223364,60.1701,60.2368,60.1701,60.1998,16441.3196
2013-03-07 13:20:00,81.26,81.27,81.24,81.24,13953.488372093025,60.2072,60.2146,60.1923,60.1923,13953.4884
2013-03-07 13:30:00,81.23,81.25,81.22,81.25,12871.822606814494,60.1849,60.1998,60.1775,60.1998,12871.8226
2013-03-07 13:40:00,81.25,81.27,81.19,81.25,14061.654948620877,60.1998,60.2146,60.1553,60.1998,14061.6549
2013-03-07 13:50:00,81.23,81.25,81.23,81.25,10708.491076257436,60.1849,60.1998,60.1849,60.1998,10708.4911
2013-03-07 14:00:00,81.25,81.25,81.0,81.02,94537.58788534344,60.1998,60.1998,60.0145,60.0293,94537.5879
2013-03-07 14:10:00,81.02,81.05,80.92,81.02,47160.62736614386,60.0293,60.0516,59.9552,60.0293,47160.6274
2013-03-07 14:20:00,81.02,81.12,81.02,81.12,13088.1557598702,60.0293,60.1034,60.0293,60.1034,13088.1558
2013-03-07 14:30:00,81.11,81.19,81.11,81.16,20659.8161168199,60.096,60.1553,60.096,60.1331,20659.8161
2013-03-07 14:40:00,81.16,81.16,81.11,81.15,17198.48566792861,60.1331,60.1331,60.096,60.1257,17198.4857
2013-03-07 14:50:00,81.13,81.19,81.11,81.15,16549.486208761493,60.1108,60.1553,60.096,60.1257,16549.4862
2013-03-07 15:00:00,81.16,81.19,81.12,81.18,14602.48783126014,60.1331,60.1553,60.1034,60.1479,14602.4878
2013-03-07 15:10:00,81.18,81.25,81.17,81.25,31260.140616549485,60.1479,60.1998,60.1405,60.1998,31260.1406
2013-03-07 15:20:00,81.26,81.28,81.15,81.22,25959.97836668469,60.2072,60.222,60.1257,60.1775,25959.9784
2013-03-07 15:30:00,81.22,81.27,81.18,81.26,30935.640886965928,60.1775,60.2146,60.1479,60.2072,30935.6409
2013-03-07 15:40:00,81.26,81.3,81.16,81.27,51270.95727420227,60.2072,60.2368,60.1331,60.2146,51270.9573
2013-03-07 15:50:00,81.27,81.28,81.15,81.23,84586.26284478095,60.2146,60.222,60.1257,60.1849,84586.2628
2013-03-08 09:30:00,81.61,81.76,81.46,81.76,29745.808545159543,60.4665,60.5776,60.3553,60.5776,29745.8085
2013-03-08 09:40:00,81.74,81.89,81.66,81.68,36343.96971335857,60.5628,60.6739,60.5035,60.5183,36343.9697
2013-03-08 09:50:00,81.69,81.91,81.65,81.83,65765.27852893456,60.5258,60.6888,60.4961,60.6295,65765.2785
2013-03-08 10:00:00,81.81,81.91,81.61,81.86,48242.29313142239,60.6147,60.6888,60.4665,60.6517,48242.2931
2013-03-08 10:10:00,81.86,81.88,81.61,81.73,20876.14926987561,60.6517,60.6665,60.4665,60.5554,20876.1493
2013-03-08 10:20:00,81.7,81.81,81.59,81.77,29313.14223904813,60.5332,60.6147,60.4517,60.585,29313.1422
2013-03-08 10:30:00,81.75,81.78,81.69,81.78,14926.9875608437,60.5702,60.5924,60.5258,60.5924,14926.9876
2013-03-08 10:40:00,81.78,81.86,81.78,81.83,21849.648458626285,60.5924,60.6517,60.5924,60.6295,21849.6485
2013-03-08 10:50:00,81.84,81.99,81.76,81.97,32774.47268793943,60.6369,60.748,60.5776,60.7332,32774.4727
2013-03-08 11:00:00,81.96,82.16,81.93,82.16,57328.28555976203,60.7258,60.874,60.7036,60.874,57328.2856
2013-03-08 11:10:00,82.14,82.18,82.01,82.05,16765.819361817197,60.8592,60.8888,60.7629,60.7925,16765.8194
2013-03-08 11:20:00,82.04,82.11,82.0,82.11,33098.972417522986,60.7851,60.8369,60.7554,60.8369,33098.9724
2013-03-08 11:30:00,82.11,82.23,82.09,82.2,15143.320713899404,60.8369,60.9259,60.8221,60.9036,15143.3207
2013-03-08 11:40:00,82.2,82.27,82.15,82.23,22931.31422390481,60.9036,60.9555,60.8666,60.9259,22931.3142
2013-03-08 11:50:00,82.23,82.37,82.23,82.37,33964.30502974581,60.9259,61.0296,60.9259,61.0296,33964.305
2013-03-08 12:00:00,82.36,82.46,82.28,82.38,26068.14494321255,61.0222,61.0963,60.9629,61.037,26068.1449
2013-03-08 12:10:00,82.38,82.38,82.16,82.23,22065.98161168199,61.037,61.037,60.874,60.9259,22065.9816
2013-03-08 12:20:00,82.23,82.28,82.23,82.23,14926.9875608437,60.9259,60.9629,60.9259,60.9259,14926.9876
2013-03-08 12:30:00,82.23,82.37,82.23,82.31,65116.27906976744,60.9259,61.0296,60.9259,60.9851,65116.2791
2013-03-08 12:40:00,82.31,82.45,82.29,82.38,52677.12276906436,60.9851,61.0889,60.9703,61.037,52677.1228
2013-03-08 12:50:00,82.35,82.49,82.31,82.42,72471.60627366144,61.0148,61.1185,60.9851,61.0666,72471.6063
2013-03-08 13:00:00,82.39,82.4,82.34,82.37,13628.988642509465,61.0444,61.0518,61.0074,61.0296,13628.9886
2013-03-08 13:10:00,82.37,82.41,82.31,82.31,17306.65224445646,61.0296,61.0592,60.9851,60.9851,17306.6522
2013-03-08 13:20:00,82.31,82.33,82.26,82.3,19469.98377501352,60.9851,60.9999,60.9481,60.9777,19469.9838
2013-03-08 13:30:00,82.27,82.33,82.23,82.32,20659.8161168199,60.9555,60.9999,60.9259,60.9925,20659.8161
2013-03-08 13:40:00,82.3,82.32,82.22,82.28,24229.313142239047,60.9777,60.9925,60.9184,60.9629,24229.3131
2013-03-08 13:50:00,82.24,82.27,82.19,82.23,14386.154678204435,60.9333,60.9555,60.8962,60.9259,14386.1547
2013-03-08 14:00:00,82.22,82.3,82.21,82.3,20335.316387236344,60.9184,60.9777,60.911,60.9777,20335.3164
2013-03-08 14:10:00,82.29,82.39,82.28,82.33,23255.81395348837,60.9703,61.0444,60.9629,60.9999,23255.814
2013-03-08 14:20:00,82.32,82.38,82.24,82.35,16982.152514872905,60.9925,61.037,60.9333,61.0148,16982.1525
2013-03-08 14:30:00,82.35,82.37,82.22,82.26,16116.81990265008,61.0148,61.0296,60.9184,60.9481,16116.8199
2013-03-08 14:40:00,82.27,82.33,82.23,82.26,18280.15143320714,60.9555,60.9999,60.9259,60.9481,18280.1514
2013-03-08 14:50:00,82.27,82.29,82.22,82.26,9194.159004867495,60.9555,60.9703,60.9184,60.9481,9194.159
2013-03-08 15:00:00,82.26,82.34,82.26,82.29,17090.319091400757,60.9481,61.0074,60.9481,60.9703,17090.3191
2013-03-08 15:10:00,82.29,82.44,82.29,82.43,14386.154678204435,60.9703,61.0814,60.9703,61.074,14386.1547
2013-03-08 15:20:00,82.41,82.42,82.27,82.31,22498.6479177934,61.0592,61.0666,60.9555,60.9851,22498.6479
2013-03-08 15:30:00,82.3,82.37,82.28,82.35,28880.475932936723,60.9777,61.0296,60.9629,61.0148,28880.4759
2013-03-08 15:40:00,82.35,82.42,82.33,82.37,60897.78258518118,61.0148,61.0666,60.9999,61.0296,60897.7826
2013-03-08 15:50:00,82.37,82.43,82.3,82.35,90968.09085992428,61.0296,61.074,60.9777,61.0148,90968.0909
2013-03-11 09:30:00,82.13,82.24,81.67,81.93,62412.11465657112,60.8518,60.9333,60.5109,60.7036,62412.1147
2013-03-11 09:40:00,81.96,82.01,81.86,81.95,24012.979989183343,60.7258,60.7629,60.6517,60.7184,24012.98
2013-03-11 09:50:00,81.97,82.1,81.95,82.0,23039.480800432662,60.7332,60.8295,60.7184,60.7554,23039.4808
2013-03-11 10:00:00,82.03,82.08,81.98,82.0,15575.987020010816,60.7777,60.8147,60.7406,60.7554,15575.987
2013-03-11 10:10:00,82.02,82.03,81.86,81.89,26717.144402379665,60.7703,60.7777,60.6517,60.6739,26717.1444
2013-03-11 10:20:00,81.89,81.91,81.81,81.83,20010.816657652784,60.6739,60.6888,60.6147,60.6295,20010.8167
2013-03-11 10:30:00,81.82,81.96,81.81,81.87,20984.31584640346,60.6221,60.7258,60.6147,60.6591,20984.3158
2013-03-11 10:40:00,81.87,81.89,81.77,81.86,25743.645213628988,60.6591,60.6739,60.585,60.6517,25743.6452
2013-03-11 10:50:00,81.84,81.85,81.5,81.58,30719.30773391022,60.6369,60.6443,60.385,60.4443,30719.3077
2013-03-11 11:00:00,81.59,81.73,81.56,81.71,21200.648999459165,60.4517,60.5554,60.4294,60.5406,21200.649
2013-03-11 11:10:00,81.72,81.75,81.7,81.74,17631.15197404002,60.548,60.5702,60.5332,60.5628,17631.152
2013-03-11 11:20:00,81.74,81.74,81.61,81.7,23147.64737696052,60.5628,60.5628,60.4665,60.5332,23147.6474
2013-03-11 11:30:00,81.7,81.7,81.66,81.68,15143.320713899404,60.5332,60.5332,60.5035,60.5183,15143.3207
2013-03-11 11:40:00,81.68,81.74,81.64,81.72,17847.485127095726,60.5183,60.5628,60.4887,60.548,17847.4851
2013-03-11 11:50:00,81.71,81.74,81.67,81.74,17090.319091400757,60.5406,60.5628,60.5109,60.5628,17090.3191
2013-03-11 12:00:00,81.74,81.84,81.74,81.8,21416.98215251488,60.5628,60.6369,60.5628,60.6073,21416.9822
2013-03-11 12:10:00,81.78,81.82,81.74,81.8,15900.486749594374,60.5924,60.6221,60.5628,60.6073,15900.4867
2013-03-11 12:20:00,81.8,81.82,81.77,81.81,10816.657652785289,60.6073,60.6221,60.585,60.6147,10816.6577
2013-03-11 12:30:00,81.79,81.79,81.68,81.71,12114.656571119524,60.5998,60.5998,60.5183,60.5406,12114.6566
2013-03-11 12:40:00,81.71,81.76,81.7,81.74,13304.488912925906,60.5406,60.5776,60.5332,60.5628,13304.4889
2013-03-11 12:50:00,81.76,81.82,81.75,81.79,7896.160086533261,60.5776,60.6221,60.5702,60.5998,7896.1601
2013-03-11 13:00:00,81.82,81.83,81.77,81.8,8653.32612222823,60.6221,60.6295,60.585,60.6073,8653.3261
2013-03-11 13:10:00,81.82,81.86,81.8,81.82,10167.658193618172,60.6221,60.6517,60.6073,60.6221,10167.6582
2013-03-11 13:20:00,81.81,81.92,81.81,81.89,13520.82206598161,60.6147,60.6962,60.6147,60.6739,13520.8221
2013-03-11 13:30:00,81.88,81.92,81.86,81.88,12006.489994591671,60.6665,60.6962,60.6517,60.6665,12006.49
2013-03-11 13:40:00,81.87,81.89,81.86,81.89,7247.160627366144,60.6591,60.6739,60.6517,60.6739,7247.1606
2013-03-11 13:50:00,81.88,81.97,81.88,81.97,14277.98810167658,60.6665,60.7332,60.6665,60.7332,14277.9881
2013-03-11 14:00:00,81.97,82.15,81.97,82.15,29529.47539210384,60.7332,60.8666,60.7332,60.8666,29529.4754
2013-03-11 14:10:00,82.13,82.2,82.1,82.2,12763.656030286642,60.8518,60.9036,60.8295,60.9036,12763.656
2013-03-11 14:20:00,82.2,82.27,82.2,82.2,12222.823147647376,60.9036,60.9555,60.9036,60.9036,12222.8231
2013-03-11 14:30:00,82.18,82.18,82.05,82.1,12222.823147647376,60.8888,60.8888,60.7925,60.8295,12222.8231
2013-03-11 14:40:00,82.1,82.31,82.09,82.23,33747.9718766901,60.8295,60.9851,60.8221,60.9259,33747.9719
2013-03-11 14:50:00,82.22,82.23,82.13,82.15,6814.494321254732,60.9184,60.9259,60.8518,60.8666,6814.4943
2013-03-11 15:00:00,82.15,82.15,82.08,82.08,10600.324499729582,60.8666,60.8666,60.8147,60.8147,10600.3245
2013-03-11 15:10:00,82.08,82.1,82.05,82.1,12871.822606814494,60.8147,60.8295,60.7925,60.8295,12871.8226
2013-03-11 15:20:00,82.1,82.11,82.08,82.09,17090.319091400757,60.8295,60.8369,60.8147,60.8221,17090.3191
2013-03-11 15:30:00,82.1,82.12,82.04,82.04,24229.313142239047,60.8295,60.8444,60.7851,60.7851,24229.3131
2013-03-11 15:40:00,82.04,82.13,82.01,82.05,53866.95511087074,60.7851,60.8518,60.7629,60.7925,53866.9551
2013-03-11 15:50:00,82.05,82.15,82.03,82.11,108491.07625743643,60.7925,60.8666,60.7777,60.8369,108491.0763
2013-03-12 09:30:00,82.12,82.12,81.76,81.87,54515.95457003786,60.8444,60.8444,60.5776,60.6591,54515.9546
2013-03-12 09:40:00,81.89,81.99,81.78,81.84,19902.65008112493,60.6739,60.748,60.5924,60.6369,19902.6501
2013-03-12 09:50:00,81.83,82.09,81.8,82.09,53001.62249864792,60.6295,60.8221,60.6073,60.8221,53001.6225
2013-03-12 10:00:00,82.06,82.41,82.06,82.32,27257.97728501893,60.7999,61.0592,60.7999,60.9925,27257.9773
2013-03-12 10:10:00,82.3,82.4,82.3,82.36,10492.15792320173,60.9777,61.0518,60.9777,61.0222,10492.1579
2013-03-12 10:20:00,82.32,82.56,82.32,82.52,13196.322336398052,60.9925,61.1704,60.9925,61.1407,13196.3223
2013-03-12 10:30:00,82.57,82.57,82.36,82.39,14169.821525148727,61.1778,61.1778,61.0222,61.0444,14169.8215
2013-03-12 10:40:00,82.38,82.38,82.26,82.32,4218.496484586262,61.037,61.037,60.9481,60.9925,4218.4965
2013-03-12 10:50:00,82.31,82.37,82.29,82.32,8977.82585181179,60.9851,61.0296,60.9703,60.9925,8977.8259
2013-03-12 11:00:00,82.33,82.33,82.12,82.15,9734.99188750676,60.9999,60.9999,60.8444,60.8666,9734.9919
2013-03-12 11:10:00,82.15,82.2,82.1,82.17,11032.990805840996,60.8666,60.9036,60.8295,60.8814,11032.9908
2013-03-12 11:20:00,82.17,82.23,82.14,82.14,12222.823147647376,60.8814,60.9259,60.8592,60.8592,12222.8231
2013-03-12 11:30:00,82.13,82.16,82.1,82.1,4867.49594375338,60.8518,60.874,60.8295,60.8295,4867.4959
2013-03-12 11:40:00,82.12,82.17,82.02,82.15,9085.992428339645,60.8444,60.8814,60.7703,60.8666,9085.9924
2013-03-12 11:50:00,82.14,82.25,82.13,82.22,12006.489994591671,60.8592,60.9407,60.8518,60.9184,12006.49
2013-03-12 12:00:00,82.18,82.22,82.1,82.19,9518.658734451054,60.8888,60.9184,60.8295,60.8962,9518.6587
2013-03-12 12:10:00,82.2,82.22,82.12,82.22,5840.995132504056,60.9036,60.9184,60.8444,60.9184,5840.9951
2013-03-12 12:20:00,82.18,82.21,82.07,82.1,9194.159004867495,60.8888,60.911,60.8073,60.8295,9194.159
2013-03-12 12:30:00,82.13,82.2,82.11,82.18,10600.324499729582,60.8518,60.9036,60.8369,60.8888,10600.3245
2013-03-12 12:40:00,82.16,82.23,82.13,82.22,6706.327744726879,60.874,60.9259,60.8518,60.9184,6706.3277
2013-03-12 12:50:00,82.23,82.26,82.19,82.19,6273.661438615468,60.9259,60.9481,60.8962,60.8962,6273.6614
2013-03-12 13:00:00,82.19,82.26,82.13,82.24,28447.80962682531,60.8962,60.9481,60.8518,60.9333,28447.8096
2013-03-12 13:10:00,82.23,82.28,82.23,82.27,6814.494321254732,60.9259,60.9629,60.9259,60.9555,6814.4943
2013-03-12 13:20:00,82.25,82.25,82.15,82.15,7787.993510005408,60.9407,60.9407,60.8666,60.8666,7787.9935
2013-03-12 13:30:00,82.17,82.22,82.11,82.16,7896.160086533261,60.8814,60.9184,60.8369,60.874,7896.1601
2013-03-12 13:40:00,82.15,82.19,82.06,82.08,6165.494862087615,60.8666,60.8962,60.7999,60.8147,6165.4949
2013-03-12 13:50:00,82.05,82.09,82.0,82.0,5732.828555976204,60.7925,60.8221,60.7554,60.7554,5732.8286
2013-03-12 14:00:00,81.99,82.07,81.98,82.03,16116.81990265008,60.748,60.8073,60.7406,60.7777,16116.8199
2013-03-12 14:10:00,82.02,82.07,81.95,82.06,9302.32558139535,60.7703,60.8073,60.7184,60.7999,9302.3256
2013-03-12 14:20:00,82.07,82.21,82.01,82.19,33207.13899405084,60.8073,60.911,60.7629,60.8962,33207.139
2013-03-12 14:30:00,82.2,82.31,82.2,82.31,12763.656030286642,60.9036,60.9851,60.9036,60.9851,12763.656
2013-03-12 14:40:00,82.28,82.32,82.26,82.3,8220.65981611682,60.9629,60.9925,60.9481,60.9777,8220.6598
2013-03-12 14:50:00,82.31,82.31,82.21,82.23,9518.658734451054,60.9851,60.9851,60.911,60.9259,9518.6587
2013-03-12 15:00:00,82.24,82.33,82.24,82.33,11790.156841535963,60.9333,60.9999,60.9333,60.9999,11790.1568
2013-03-12 15:10:00,82.33,82.39,82.3,82.3,16982.152514872905,60.9999,61.0444,60.9777,60.9777,16982.1525
2013-03-12 15:20:00,82.31,82.39,82.29,82.31,13196.322336398052,60.9851,61.0444,60.9703,60.9851,13196.3223
2013-03-12 15:30:00,82.32,82.45,82.28,82.44,26825.31097890752,60.9925,61.0889,60.9629,61.0814,26825.311
2013-03-12 15:40:00,82.43,82.43,82.25,82.25,26825.31097890752,61.074,61.074,60.9407,60.9407,26825.311
2013-03-12 15:50:00,82.26,82.31,82.18,82.22,101676.58193618173,60.9481,60.9851,60.8888,60.9184,101676.5819
2013-03-13 09:30:00,82.2,82.23,82.0,82.09,20443.4829637642,60.9036,60.9259,60.7554,60.8221,20443.483
2013-03-13 09:40:00,82.07,82.07,81.82,81.83,48458.626284478094,60.8073,60.8073,60.6221,60.6295,48458.6263
2013-03-13 09:50:00,81.82,81.82,81.47,81.59,50405.62466197945,60.6221,60.6221,60.3628,60.4517,50405.6247
2013-03-13 10:00:00,81.62,81.64,81.51,81.51,22714.981070849102,60.4739,60.4887,60.3924,60.3924,22714.9811
2013-03-13 10:10:00,81.52,81.58,81.43,81.49,18604.6511627907,60.3998,60.4443,60.3331,60.3776,18604.6512
2013-03-13 10:20:00,81.49,81.64,81.47,81.64,12763.656030286642,60.3776,60.4887,60.3628,60.4887,12763.656
2013-03-13 10:30:00,81.64,81.72,81.61,81.68,26825.31097890752,60.4887,60.548,60.4665,60.5183,26825.311
2013-03-13 10:40:00,81.69,81.8,81.69,81.77,8436.992969172525,60.5258,60.6073,60.5258,60.585,8436.993
2013-03-13 10:50:00,81.79,81.79,81.73,81.77,4002.163331530557,60.5998,60.5998,60.5554,60.585,4002.1633
2013-03-13 11:00:00,81.78,81.86,81.77,81.83,12871.822606814494,60.5924,60.6517,60.585,60.6295,12871.8226
2013-03-13 11:10:00,81.83,81.98,81.83,81.98,10924.824229313142,60.6295,60.7406,60.6295,60.7406,10924.8242
2013-03-13 11:20:00,81.98,82.04,81.89,82.01,4542.9962141698215,60.7406,60.7851,60.6739,60.7629,4542.9962
2013-03-13 11:30:00,82.01,82.01,81.93,81.99,7679.826933477555,60.7629,60.7629,60.7036,60.748,7679.8269
2013-03-13 11:40:00,82.0,82.06,81.96,82.05,5949.161709031909,60.7554,60.7999,60.7258,60.7925,5949.1617
2013-03-13 11:50:00,82.05,82.08,81.98,82.05,6489.994591671173,60.7925,60.8147,60.7406,60.7925,6489.9946
2013-03-13 12:00:00,82.06,82.11,82.01,82.11,8436.992969172525,60.7999,60.8369,60.7629,60.8369,8436.993
2013-03-13 12:10:00,82.12,82.17,82.11,82.16,8977.82585181179,60.8444,60.8814,60.8369,60.874,8977.8259
2013-03-13 12:20:00,82.16,82.24,82.15,82.24,4542.9962141698215,60.874,60.9333,60.8666,60.9333,4542.9962
2013-03-13 12:30:00,82.21,82.29,82.2,82.29,10816.657652785289,60.911,60.9703,60.9036,60.9703,10816.6577
2013-03-13 12:40:00,82.32,82.35,82.25,82.28,9085.992428339645,60.9925,61.0148,60.9407,60.9629,9085.9924
2013-03-13 12:50:00,82.28,82.32,82.26,82.26,5624.66197944835,60.9629,60.9925,60.9481,60.9481,5624.662
2013-03-13 13:00:00,82.28,82.3,82.22,82.23,5732.828555976204,60.9629,60.9777,60.9184,60.9259,5732.8286
2013-03-13 13:10:00,82.22,82.25,82.14,82.14,7138.994050838291,60.9184,60.9407,60.8592,60.8592,7138.9941
2013-03-13 13:20:00,82.15,82.23,82.09,82.17,16549.486208761493,60.8666,60.9259,60.8221,60.8814,16549.4862
2013-03-13 13:30:00,82.2,82.21,82.17,82.17,9410.4921579232,60.9036,60.911,60.8814,60.8814,9410.4922
2013-03-13 13:40:00,82.18,82.38,82.17,82.38,8761.492698756085,60.8888,61.037,60.8814,61.037,8761.4927
2013-03-13 13:50:00,82.37,82.39,82.33,82.34,12871.822606814494,61.0296,61.0444,60.9999,61.0074,12871.8226
2013-03-13 14:00:00,82.34,82.37,82.31,82.36,8004.326663061114,61.0074,61.0296,60.9851,61.0222,8004.3267
2013-03-13 14:10:00,82.37,82.39,82.33,82.33,6381.828015143321,61.0296,61.0444,60.9999,60.9999,6381.828
2013-03-13 14:20:00,82.32,82.37,82.23,82.34,9085.992428339645,60.9925,61.0296,60.9259,61.0074,9085.9924
2013-03-13 14:30:00,82.34,82.38,82.25,82.25,9194.159004867495,61.0074,61.037,60.9407,60.9407,9194.159
2013-03-13 14:40:00,82.23,82.23,82.13,82.15,11573.82368848026,60.9259,60.9259,60.8518,60.8666,11573.8237
2013-03-13 14:50:00,82.15,82.21,82.14,82.2,7571.660356949702,60.8666,60.911,60.8592,60.9036,7571.6604
2013-03-13 15:00:00,82.21,82.28,82.13,82.15,11357.490535424551,60.911,60.9629,60.8518,60.8666,11357.4905
2013-03-13 15:10:00,82.16,82.22,82.1,82.18,16657.652785289345,60.874,60.9184,60.8295,60.8888,16657.6528
2013-03-13 15:20:00,82.17,82.29,82.17,82.29,16333.153055705789,60.8814,60.9703,60.8814,60.9703,16333.1531
2013-03-13 15:30:00,82.28,82.36,82.22,82.27,35586.8036776636,60.9629,61.0222,60.9184,60.9555,35586.8037
2013-03-13 15:40:00,82.26,82.3,82.19,82.27,32882.63926446728,60.9481,60.9777,60.8962,60.9555,32882.6393
2013-03-13 15:50:00,82.27,82.3,82.2,82.28,75932.93672255272,60.9555,60.9777,60.9036,60.9629,75932.9367
2013-03-14 09:30:00,82.47,82.51,82.3,82.39,25094.64575446187,61.1037,61.1333,60.9777,61.0444,25094.6458
2013-03-14 09:40:00,82.42,82.46,82.29,82.46,11032.990805840996,61.0666,61.0963,60.9703,61.0963,11032.9908
2013-03-14 09:50:00,82.48,82.65,82.48,82.59,30719.30773391022,61.1111,61.237,61.1111,61.1926,30719.3077
2013-03-14 10:00:00,82.57,82.57,82.5,82.55,10492.15792320173,61.1778,61.1778,61.1259,61.1629,10492.1579
2013-03-14 10:10:00,82.55,82.55,82.33,82.37,17955.65170362358,61.1629,61.1629,60.9999,61.0296,17955.6517
2013-03-14 10:20:00,82.37,82.45,82.28,82.43,10167.658193618172,61.0296,61.0889,60.9629,61.074,10167.6582
2013-03-14 10:30:00,82.43,82.43,82.33,82.35,12871.822606814494,61.074,61.074,60.9999,61.0148,12871.8226
2013-03-14 10:40:00,82.35,82.52,82.35,82.47,19361.817198485667,61.0148,61.1407,61.0148,61.1037,19361.8172
2013-03-14 10:50:00,82.48,82.5,82.43,82.44,4110.32990805841,61.1111,61.1259,61.074,61.0814,4110.3299
2013-03-14 11:00:00,82.44,82.53,82.44,82.47,13196.322336398052,61.0814,61.1481,61.0814,61.1037,13196.3223
2013-03-14 11:10:00,82.47,82.51,82.43,82.46,3893.996755002704,61.1037,61.1333,61.074,61.0963,3893.9968
2013-03-14 11:20:00,82.46,82.46,82.4,82.42,11573.82368848026,61.0963,61.0963,61.0518,61.0666,11573.8237
2013-03-14 11:30:00,82.44,82.5,82.42,82.49,4434.8296376419685,61.0814,61.1259,61.0666,61.1185,4434.8296
2013-03-14 11:40:00,82.49,82.56,82.48,82.55,8328.826392644673,61.1185,61.1704,61.1111,61.1629,8328.8264
2013-03-14 11:50:00,82.56,82.58,82.53,82.56,3677.6636019469984,61.1704,61.1852,61.1481,61.1704,3677.6636
2013-03-14 12:00:00,82.57,82.6,82.55,82.59,11790.156841535963,61.1778,61.2,61.1629,61.1926,11790.1568
2013-03-14 12:10:00,82.6,82.65,82.59,82.64,5300.162249864791,61.2,61.237,61.1926,61.2296,5300.1622
2013-03-14 12:20:00,82.63,82.67,82.59,82.65,6381.828015143321,61.2222,61.2519,61.1926,61.237,6381.828
2013-03-14 12:30:00,82.64,82.74,82.6,82.74,11249.3239588967,61.2296,61.3037,61.2,61.3037,11249.324
2013-03-14 12:40:00,82.71,82.79,82.71,82.72,15684.153596538668,61.2815,61.3408,61.2815,61.2889,15684.1536
2013-03-14 12:50:00,82.72,82.78,82.71,82.74,6814.494321254732,61.2889,61.3334,61.2815,61.3037,6814.4943
2013-03-14 13:00:00,82.75,82.81,82.74,82.74,10167.658193618172,61.3111,61.3556,61.3037,61.3037,10167.6582
2013-03-14 13:10:00,82.73,82.78,82.73,82.75,13304.488912925906,61.2963,61.3334,61.2963,61.3111,13304.4889
2013-03-14 13:20:00,82.75,82.78,82.7,82.74,6598.161168199026,61.3111,61.3334,61.2741,61.3037,6598.1612
2013-03-14 13:30:00,82.73,82.78,82.72,82.78,16116.81990265008,61.2963,61.3334,61.2889,61.3334,16116.8199
2013-03-14 13:40:00,82.77,82.83,82.75,82.83,5949.161709031909,61.326,61.3704,61.3111,61.3704,5949.1617
2013-03-14 13:50:00,82.84,82.84,82.74,82.76,18280.15143320714,61.3778,61.3778,61.3037,61.3185,18280.1514
2013-03-14 14:00:00,82.76,82.81,82.76,82.81,12439.156300703082,61.3185,61.3556,61.3185,61.3556,12439.1563
2013-03-14 14:10:00,82.82,82.84,82.75,82.77,16549.486208761493,61.363,61.3778,61.3111,61.326,16549.4862
2013-03-14 14:20:00,82.79,82.89,82.79,82.79,16657.652785289345,61.3408,61.4149,61.3408,61.3408,16657.6528
2013-03-14 14:30:00,82.8,82.89,82.77,82.88,8545.159545700379,61.3482,61.4149,61.326,61.4075,8545.1595
2013-03-14 14:40:00,82.88,82.94,82.87,82.92,12547.322877230936,61.4075,61.4519,61.4,61.4371,12547.3229
2013-03-14 14:50:00,82.93,83.01,82.92,83.0,17739.318550567874,61.4445,61.5038,61.4371,61.4964,17739.3186
2013-03-14 15:00:00,83.01,83.05,82.99,83.03,26176.3115197404,61.5038,61.5334,61.489,61.5186,26176.3115
2013-03-14 15:10:00,83.04,83.07,82.99,83.04,15575.987020010816,61.526,61.5482,61.489,61.526,15575.987
2013-03-14 15:20:00,83.03,83.09,83.0,83.03,26392.644672796105,61.5186,61.563,61.4964,61.5186,26392.6447
2013-03-14 15:30:00,83.02,83.07,82.98,83.05,27474.31043807464,61.5112,61.5482,61.4815,61.5334,27474.3104
2013-03-14 15:40:00,83.05,83.11,83.05,83.06,32882.63926446728,61.5334,61.5779,61.5334,61.5408,32882.6393
2013-03-14 15:50:00,83.07,83.1,83.0,83.08,75500.27041644132,61.5482,61.5705,61.4964,61.5556,75500.2704
2013-03-15 09:30:00,82.64,83.14,82.59,83.11,326230.3948080043,61.2296,61.6001,61.1926,61.5779,326230.3948
2013-03-15 09:40:00,83.09,83.39,82.98,83.06,111303.40724716062,61.563,61.7853,61.4815,61.5408,111303.4072
2013-03-15 09:50:00,83.07,83.26,82.84,82.95,20010.816657652784,61.5482,61.689,61.3778,61.4593,20010.8167
2013-03-15 10:00:00,82.94,83.22,82.89,83.22,23147.64737696052,61.4519,61.6594,61.4149,61.6594,23147.6474
2013-03-15 10:10:00,83.23,83.25,83.09,83.19,23255.81395348837,61.6668,61.6816,61.563,61.6371,23255.814
2013-03-15 10:20:00,83.16,83.24,83.12,83.16,43482.96376419686,61.6149,61.6742,61.5853,61.6149,43482.9638
2013-03-15 10:30:00,83.16,83.22,83.14,83.22,15900.486749594374,61.6149,61.6594,61.6001,61.6594,15900.4867
2013-03-15 10:40:00,83.22,83.26,83.16,83.21,18496.484586262843,61.6594,61.689,61.6149,61.652,18496.4846
2013-03-15 10:50:00,83.21,83.22,83.14,83.21,18820.984315846403,61.652,61.6594,61.6001,61.652,18820.9843
2013-03-15 11:00:00,83.21,83.34,83.21,83.21,9626.825310978908,61.652,61.7483,61.652,61.652,9626.8253
2013-03-15 11:10:00,83.22,83.37,83.21,83.35,9302.32558139535,61.6594,61.7705,61.652,61.7557,9302.3256
2013-03-15 11:20:00,83.34,83.43,83.29,83.43,12006.489994591671,61.7483,61.815,61.7112,61.815,12006.49
2013-03-15 11:30:00,83.42,83.51,83.4,83.49,12871.822606814494,61.8075,61.8742,61.7927,61.8594,12871.8226
2013-03-15 11:40:00,83.51,83.52,83.4,83.4,21416.98215251488,61.8742,61.8816,61.7927,61.7927,21416.9822
2013-03-15 11:50:00,83.4,83.41,83.34,83.38,5949.161709031909,61.7927,61.8001,61.7483,61.7779,5949.1617
2013-03-15 12:00:00,83.37,83.38,83.26,83.3,14169.821525148727,61.7705,61.7779,61.689,61.7186,14169.8215
2013-03-15 12:10:00,83.29,83.43,83.28,83.38,13196.322336398052,61.7112,61.815,61.7038,61.7779,13196.3223
2013-03-15 12:20:00,83.37,83.45,83.34,83.42,7896.160086533261,61.7705,61.8298,61.7483,61.8075,7896.1601
2013-03-15 12:30:00,83.41,83.43,83.33,83.34,9085.992428339645,61.8001,61.815,61.7409,61.7483,9085.9924
2013-03-15 12:40:00,83.3,83.44,83.3,83.43,4975.662520281233,61.7186,61.8224,61.7186,61.815,4975.6625
2013-03-15 12:50:00,83.41,83.43,83.32,83.34,9843.158464034614,61.8001,61.815,61.7335,61.7483,9843.1585
2013-03-15 13:00:00,83.33,83.38,83.3,83.38,6922.660897782585,61.7409,61.7779,61.7186,61.7779,6922.6609
2013-03-15 13:10:00,83.39,83.42,83.37,83.39,3785.830178474851,61.7853,61.8075,61.7705,61.7853,3785.8302
2013-03-15 13:20:00,83.39,83.44,83.35,83.37,6489.994591671173,61.7853,61.8224,61.7557,61.7705,6489.9946
2013-03-15 13:30:00,83.37,83.37,83.3,83.33,12655.489453758788,61.7705,61.7705,61.7186,61.7409,12655.4895
2013-03-15 13:40:00,83.32,83.33,83.22,83.26,12330.98972417523,61.7335,61.7409,61.6594,61.689,12330.9897
2013-03-15 13:50:00,83.23,83.3,83.2,83.21,31692.806922660897,61.6668,61.7186,61.6445,61.652,31692.8069
2013-03-15 14:00:00,83.21,83.23,83.14,83.14,14710.654407787992,61.652,61.6668,61.6001,61.6001,14710.6544
2013-03-15 14:10:00,83.17,83.24,83.17,83.21,15684.153596538668,61.6223,61.6742,61.6223,61.652,15684.1536
2013-03-15 14:20:00,83.21,83.22,83.15,83.15,21849.648458626285,61.652,61.6594,61.6075,61.6075,21849.6485
2013-03-15 14:30:00,83.16,83.23,83.13,83.21,17090.319091400757,61.6149,61.6668,61.5927,61.652,17090.3191
2013-03-15 14:40:00,83.2,83.21,83.13,83.18,14277.98810167658,61.6445,61.652,61.5927,61.6297,14277.9881
2013-03-15 14:50:00,83.16,83.22,83.1,83.22,11573.82368848026,61.6149,61.6594,61.5705,61.6594,11573.8237
2013-03-15 15:00:00,83.2,83.23,83.18,83.22,10383.991346673878,61.6445,61.6668,61.6297,61.6594,10383.9913
2013-03-15 15:10:00,83.21,83.22,83.11,83.2,27906.97674418605,61.652,61.6594,61.5779,61.6445,27906.9767
2013-03-15 15:20:00,83.19,83.2,83.11,83.14,26392.644672796105,61.6371,61.6445,61.5779,61.6001,26392.6447
2013-03-15 15:30:00,83.14,83.21,83.12,83.14,32666.306111411574,61.6001,61.652,61.5853,61.6001,32666.3061
2013-03-15 15:40:00,83.14,83.28,83.14,83.24,81449.43212547322,61.6001,61.7038,61.6001,61.6742,81449.4321
2013-03-15 15:50:00,83.23,83.48,83.21,83.32,302001.08166576526,61.6668,61.852,61.652,61.7335,302001.0817
2013-03-18 09:30:00,82.47,82.49,82.1,82.33,53326.12222823148,61.1037,61.1185,60.8295,60.9999,53326.1222
2013-03-18 09:40:00,82.32,82.44,82.1,82.29,21849.648458626285,60.9925,61.0814,60.8295,60.9703,21849.6485
2013-03-18 09:50:00,82.23,82.3,82.1,82.23,33639.80530016225,60.9259,60.9777,60.8295,60.9259,33639.8053
2013-03-18 10:00:00,82.2,82.29,81.96,81.96,18063.81828015144,60.9036,60.9703,60.7258,60.7258,18063.8183
2013-03-18 10:10:00,81.98,82.29,81.98,82.08,51379.12385073013,60.7406,60.9703,60.7406,60.8147,51379.1239
2013-03-18 10:20:00,82.09,82.23,82.0,82.15,15359.65386695511,60.8221,60.9259,60.7554,60.8666,15359.6539
2013-03-18 10:30:00,82.16,82.34,82.05,82.23,52568.956192536505,60.874,61.0074,60.7925,60.9259,52568.9562
2013-03-18 10:40:00,82.22,82.31,82.12,82.31,17306.65224445646,60.9184,60.9851,60.8444,60.9851,17306.6522
2013-03-18 10:50:00,82.3,82.3,81.82,81.91,138236.884802596,60.9777,60.9777,60.6221,60.6888,138236.8848
2013-03-18 11:00:00,81.9,82.09,81.88,82.06,32341.806381828013,60.6814,60.8221,60.6665,60.7999,32341.8064
2013-03-18 11:10:00,82.06,82.17,82.06,82.13,10383.991346673878,60.7999,60.8814,60.7999,60.8518,10383.9913
2013-03-18 11:20:00,82.16,82.2,82.1,82.1,13412.655489453758,60.874,60.9036,60.8295,60.8295,13412.6555
2013-03-18 11:30:00,82.1,82.15,82.06,82.1,10492.15792320173,60.8295,60.8666,60.7999,60.8295,10492.1579
2013-03-18 11:40:00,82.07,82.28,82.06,82.24,29529.47539210384,60.8073,60.9629,60.7999,60.9333,29529.4754
2013-03-18 11:50:00,82.24,82.32,82.19,82.27,12330.98972417523,60.9333,60.9925,60.8962,60.9555,12330.9897
2013-03-18 12:00:00,82.28,82.4,82.28,82.35,9843.158464034614,60.9629,61.0518,60.9629,61.0148,9843.1585
2013-03-18 12:10:00,82.35,82.36,82.27,82.27,9410.4921579232,61.0148,61.0222,60.9555,60.9555,9410.4922
2013-03-18 12:20:00,82.28,82.33,82.23,82.23,10600.324499729582,60.9629,60.9999,60.9259,60.9259,10600.3245
2013-03-18 12:30:00,82.22,82.27,82.16,82.16,13304.488912925906,60.9184,60.9555,60.874,60.874,13304.4889
2013-03-18 12:40:00,82.16,82.21,82.1,82.13,8869.659275283937,60.874,60.911,60.8295,60.8518,8869.6593
2013-03-18 12:50:00,82.11,82.26,82.08,82.26,10600.324499729582,60.8369,60.9481,60.8147,60.9481,10600.3245
2013-03-18 13:00:00,82.26,82.31,82.22,82.31,15684.153596538668,60.9481,60.9851,60.9184,60.9851,15684.1536
2013-03-18 13:10:00,82.31,82.35,82.3,82.32,8545.159545700379,60.9851,61.0148,60.9777,60.9925,8545.1595
2013-03-18 13:20:00,82.29,82.32,82.21,82.23,8328.826392644673,60.9703,60.9925,60.911,60.9259,8328.8264
2013-03-18 13:30:00,82.22,82.29,82.1,82.29,20227.14981070849,60.9184,60.9703,60.8295,60.9703,20227.1498
2013-03-18 13:40:00,82.29,82.34,82.28,82.33,12979.989183342346,60.9703,61.0074,60.9629,60.9999,12979.9892
2013-03-18 13:50:00,82.33,82.33,82.18,82.18,13520.82206598161,60.9999,60.9999,60.8888,60.8888,13520.8221
2013-03-18 14:00:00,82.2,82.34,82.17,82.33,17414.818820984314,60.9036,61.0074,60.8814,60.9999,17414.8188
2013-03-18 14:10:00,82.33,82.46,82.33,82.41,15575.987020010816,60.9999,61.0963,60.9999,61.0592,15575.987
2013-03-18 14:20:00,82.42,82.51,82.42,82.51,10383.991346673878,61.0666,61.1333,61.0666,61.1333,10383.9913
2013-03-18 14:30:00,82.5,82.54,82.46,82.52,14169.821525148727,61.1259,61.1555,61.0963,61.1407,14169.8215
2013-03-18 14:40:00,82.54,82.54,82.41,82.45,12114.656571119524,61.1555,61.1555,61.0592,61.0889,12114.6566
2013-03-18 14:50:00,82.45,82.46,82.31,82.31,14061.654948620877,61.0889,61.0963,60.9851,60.9851,14061.6549
2013-03-18 15:00:00,82.33,82.38,82.3,82.34,12114.656571119524,60.9999,61.037,60.9777,61.0074,12114.6566
2013-03-18 15:10:00,82.35,82.41,82.15,82.25,27041.64413196322,61.0148,61.0592,60.8666,60.9407,27041.6441
2013-03-18 15:20:00,82.26,82.29,82.15,82.2,26825.31097890752,60.9481,60.9703,60.8666,60.9036,26825.311
2013-03-18 15:30:00,82.21,82.23,82.15,82.18,25959.97836668469,60.911,60.9259,60.8666,60.8888,25959.9784
2013-03-18 15:40:00,82.17,82.24,82.1,82.13,43374.797187669006,60.8814,60.9333,60.8295,60.8518,43374.7972
2013-03-18 15:50:00,82.14,82.22,82.1,82.21,78312.60140616549,60.8592,60.9184,60.8295,60.911,78312.6014
2013-03-19 09:30:00,82.23,82.54,82.06,82.06,28880.475932936723,60.9259,61.1555,60.7999,60.7999,28880.4759
2013-03-19 09:40:00,82.08,82.13,82.0,82.13,4326.663061114115,60.8147,60.8518,60.7554,60.8518,4326.6631
2013-03-19 09:50:00,82.1,82.17,82.09,82.11,22498.6479177934,60.8295,60.8814,60.8221,60.8369,22498.6479
2013-03-19 10:00:00,82.1,82.15,82.02,82.09,12114.656571119524,60.8295,60.8666,60.7703,60.8221,12114.6566
2013-03-19 10:10:00,82.09,82.09,81.95,82.05,10492.15792320173,60.8221,60.8221,60.7184,60.7925,10492.1579
2013-03-19 10:20:00,82.05,82.1,81.7,81.71,16008.653326122228,60.7925,60.8295,60.5332,60.5406,16008.6533
2013-03-19 10:30:00,81.72,81.74,81.64,81.65,14169.821525148727,60.548,60.5628,60.4887,60.4961,14169.8215
2013-03-19 10:40:00,81.63,81.73,81.55,81.61,17090.319091400757,60.4813,60.5554,60.422,60.4665,17090.3191
2013-03-19 10:50:00,81.61,81.75,81.6,81.69,17847.485127095726,60.4665,60.5702,60.4591,60.5258,17847.4851
2013-03-19 11:00:00,81.67,81.67,81.53,81.57,12330.98972417523,60.5109,60.5109,60.4072,60.4368,12330.9897
2013-03-19 11:10:00,81.57,81.72,81.53,81.72,18496.484586262843,60.4368,60.548,60.4072,60.548,18496.4846
2013-03-19 11:20:00,81.72,81.79,81.68,81.74,11141.157382368849,60.548,60.5998,60.5183,60.5628,11141.1574
2013-03-19 11:30:00,81.74,81.87,81.62,81.62,19686.316928069227,60.5628,60.6591,60.4739,60.4739,19686.3169
2013-03-19 11:40:00,81.66,81.72,81.54,81.54,12006.489994591671,60.5035,60.548,60.4146,60.4146,12006.49
2013-03-19 11:50:00,81.54,81.55,81.32,81.43,31260.140616549485,60.4146,60.422,60.2516,60.3331,31260.1406
2013-03-19 12:00:00,81.4,81.47,81.39,81.4,10708.491076257436,60.3109,60.3628,60.3035,60.3109,10708.4911
2013-03-19 12:10:00,81.39,81.4,81.26,81.36,16657.652785289345,60.3035,60.3109,60.2072,60.2813,16657.6528
2013-03-19 12:20:00,81.35,81.54,81.35,81.45,12114.656571119524,60.2738,60.4146,60.2738,60.3479,12114.6566
2013-03-19 12:30:00,81.44,81.5,81.38,81.45,14710.654407787992,60.3405,60.385,60.2961,60.3479,14710.6544
2013-03-19 12:40:00,81.47,81.52,81.38,81.4,10708.491076257436,60.3628,60.3998,60.2961,60.3109,10708.4911
2013-03-19 12:50:00,81.39,81.44,81.36,81.37,12114.656571119524,60.3035,60.3405,60.2813,60.2887,12114.6566
2013-03-19 13:00:00,81.37,81.38,81.24,81.26,8653.32612222823,60.2887,60.2961,60.1923,60.2072,8653.3261
2013-03-19 13:10:00,81.26,81.28,81.06,81.06,10275.824770146024,60.2072,60.222,60.059,60.059,10275.8248
2013-03-19 13:20:00,81.06,81.2,81.04,81.15,8112.493239588966,60.059,60.1627,60.0442,60.1257,8112.4932
2013-03-19 13:30:00,81.11,81.3,81.06,81.14,13304.488912925906,60.096,60.2368,60.059,60.1183,13304.4889
2013-03-19 13:40:00,81.11,81.22,81.05,81.22,7355.327203893997,60.096,60.1775,60.0516,60.1775,7355.3272
2013-03-19 13:50:00,81.24,81.42,81.22,81.37,11465.657111952409,60.1923,60.3257,60.1775,60.2887,11465.6571
2013-03-19 14:00:00,81.36,81.53,81.34,81.47,19037.317468902107,60.2813,60.4072,60.2664,60.3628,19037.3175
2013-03-19 14:10:00,81.49,81.49,81.3,81.33,24337.4797187669,60.3776,60.3776,60.2368,60.259,24337.4797
2013-03-19 14:20:00,81.34,81.5,81.34,81.4,24229.313142239047,60.2664,60.385,60.2664,60.3109,24229.3131
2013-03-19 14:30:00,81.4,81.53,81.37,81.38,43915.630070308274,60.3109,60.4072,60.2887,60.2961,43915.6301
2013-03-19 14:40:00,81.38,81.42,81.29,81.36,46295.29475392104,60.2961,60.3257,60.2294,60.2813,46295.2948
2013-03-19 14:50:00,81.36,81.4,81.31,81.37,9951.325040562466,60.2813,60.3109,60.2442,60.2887,9951.325
2013-03-19 15:00:00,81.36,81.45,81.28,81.36,13953.488372093025,60.2813,60.3479,60.222,60.2813,13953.4884
2013-03-19 15:10:00,81.33,81.71,81.32,81.49,30286.641427798808,60.259,60.5406,60.2516,60.3776,30286.6414
2013-03-19 15:20:00,81.49,81.5,81.4,81.48,28880.475932936723,60.3776,60.385,60.3109,60.3702,28880.4759
2013-03-19 15:30:00,81.47,81.5,81.36,81.49,30611.141157382368,60.3628,60.385,60.2813,60.3776,30611.1412
2013-03-19 15:40:00,81.49,81.51,81.39,81.49,32882.63926446728,60.3776,60.3924,60.3035,60.3776,32882.6393
2013-03-19 15:50:00,81.5,81.58,81.44,81.55,122877.23093564088,60.385,60.4443,60.3405,60.422,122877.2309
2013-03-20 09:30:00,81.9,82.12,81.77,81.86,29313.14223904813,60.6814,60.8444,60.585,60.6517,29313.1422
2013-03-20 09:40:00,81.87,81.94,81.73,81.73,17306.65224445646,60.6591,60.711,60.5554,60.5554,17306.6522
2013-03-20 09:50:00,81.73,81.88,81.73,81.82,19037.317468902107,60.5554,60.6665,60.5554,60.6221,19037.3175
2013-03-20 10:00:00,81.82,81.91,81.77,81.83,23472.14710654408,60.6221,60.6888,60.585,60.6295,23472.1471
2013-03-20 10:10:00,81.84,81.98,81.83,81.96,15359.65386695511,60.6369,60.7406,60.6295,60.7258,15359.6539
2013-03-20 10:20:00,81.96,82.0,81.86,81.95,12006.489994591671,60.7258,60.7554,60.6517,60.7184,12006.49
2013-03-20 10:30:00,81.96,81.99,81.66,81.71,15251.487290427258,60.7258,60.748,60.5035,60.5406,15251.4873
2013-03-20 10:40:00,81.71,81.98,81.7,81.98,10492.15792320173,60.5406,60.7406,60.5332,60.7406,10492.1579
2013-03-20 10:50:00,81.96,82.1,81.87,82.08,51162.79069767442,60.7258,60.8295,60.6591,60.8147,51162.7907
2013-03-20 11:00:00,82.09,82.12,81.98,82.0,14061.654948620877,60.8221,60.8444,60.7406,60.7554,14061.6549
2013-03-20 11:10:00,81.98,82.01,81.79,81.82,86316.9280692266,60.7406,60.7629,60.5998,60.6221,86316.9281
2013-03-20 11:20:00,81.82,81.91,81.82,81.9,11681.990265008111,60.6221,60.6888,60.6221,60.6814,11681.9903
2013-03-20 11:30:00,81.9,81.91,81.86,81.89,11141.157382368849,60.6814,60.6888,60.6517,60.6739,11141.1574
2013-03-20 11:40:00,81.91,81.93,81.85,81.9,38615.46782044348,60.6888,60.7036,60.6443,60.6814,38615.4678
2013-03-20 11:50:00,81.91,81.98,81.87,81.92,10492.15792320173,60.6888,60.7406,60.6591,60.6962,10492.1579
2013-03-20 12:00:00,81.91,81.98,81.87,81.91,20227.14981070849,60.6888,60.7406,60.6591,60.6888,20227.1498
2013-03-20 12:10:00,81.91,81.96,81.82,81.83,30935.640886965928,60.6888,60.7258,60.6221,60.6295,30935.6409
2013-03-20 12:20:00,81.86,82.0,81.85,81.99,13845.32179556517,60.6517,60.7554,60.6443,60.748,13845.3218
2013-03-20 12:30:00,82.01,82.01,81.88,81.92,11573.82368848026,60.7629,60.7629,60.6665,60.6962,11573.8237
2013-03-20 12:40:00,81.93,81.99,81.89,81.89,18171.98485667929,60.7036,60.748,60.6739,60.6739,18171.9849
2013-03-20 12:50:00,81.9,82.02,81.82,82.02,18388.31800973499,60.6814,60.7703,60.6221,60.7703,18388.318
2013-03-20 13:00:00,82.01,82.09,82.0,82.07,8761.492698756085,60.7629,60.8221,60.7554,60.8073,8761.4927
2013-03-20 13:10:00,82.09,82.19,82.09,82.18,9302.32558139535,60.8221,60.8962,60.8221,60.8888,9302.3256
2013-03-20 13:20:00,82.18,82.19,82.12,82.13,8112.493239588966,60.8888,60.8962,60.8444,60.8518,8112.4932
2013-03-20 13:30:00,82.11,82.14,82.04,82.14,9085.992428339645,60.8369,60.8592,60.7851,60.8592,9085.9924
2013-03-20 13:40:00,82.12,82.23,82.12,82.15,11465.657111952409,60.8444,60.9259,60.8444,60.8666,11465.6571
2013-03-20 13:50:00,82.17,82.2,82.08,82.08,32666.306111411574,60.8814,60.9036,60.8147,60.8147,32666.3061
2013-03-20 14:00:00,82.05,82.2,82.03,82.1,12979.989183342346,60.7925,60.9036,60.7777,60.8295,12979.9892
2013-03-20 14:10:00,82.11,82.27,82.09,82.12,13953.488372093025,60.8369,60.9555,60.8221,60.8444,13953.4884
2013-03-20 14:20:00,82.13,82.36,82.12,82.35,19902.65008112493,60.8518,61.0222,60.8444,61.0148,19902.6501
2013-03-20 14:30:00,82.35,82.35,82.21,82.27,12763.656030286642,61.0148,61.0148,60.911,60.9555,12763.656
2013-03-20 14:40:00,82.27,82.29,82.15,82.17,23580.31368307193,60.9555,60.9703,60.8666,60.8814,23580.3137
2013-03-20 14:50:00,82.14,82.19,82.0,82.0,23904.813412655487,60.8592,60.8962,60.7554,60.7554,23904.8134
2013-03-20 15:00:00,82.0,82.02,81.93,81.96,33639.80530016225,60.7554,60.7703,60.7036,60.7258,33639.8053
2013-03-20 15:10:00,81.97,82.11,81.97,82.0,24661.97944835046,60.7332,60.8369,60.7332,60.7554,24661.9794
2013-03-20 15:20:00,82.0,82.1,81.96,82.07,22065.98161168199,60.7554,60.8295,60.7258,60.8073,22065.9816
2013-03-20 15:30:00,82.07,82.17,82.02,82.17,25094.64575446187,60.8073,60.8814,60.7703,60.8814,25094.6458
2013-03-20 15:40:00,82.17,82.28,82.11,82.27,34829.63764196863,60.8814,60.9629,60.8369,60.9555,34829.6376
2013-03-20 15:50:00,82.25,82.25,82.01,82.15,68793.94267171444,60.9407,60.9407,60.7629,60.8666,68793.9427
2013-03-21 09:30:00,81.25,81.25,80.04,80.26,123958.89670091942,60.1998,60.1998,59.3032,59.4662,123958.8967
2013-03-21 09:40:00,80.22,80.42,80.04,80.42,62844.780962682526,59.4366,59.5848,59.3032,59.5848,62844.781
2013-03-21 09:50:00,80.42,80.63,80.4,80.59,36992.969172525685,59.5848,59.7404,59.57,59.7107,36992.9692
2013-03-21 10:00:00,80.62,80.62,80.3,80.46,41752.29853975122,59.733,59.733,59.4959,59.6144,41752.2985
2013-03-21 10:10:00,80.45,80.57,80.43,80.48,31043.80746349378,59.607,59.6959,59.5922,59.6292,31043.8075
2013-03-21 10:20:00,80.45,80.67,80.42,80.67,126446.72796106002,59.607,59.77,59.5848,59.77,126446.728
2013-03-21 10:30:00,80.65,80.67,80.47,80.51,45321.79556517036,59.7552,59.77,59.6218,59.6515,45321.7956
2013-03-21 10:40:00,80.55,80.65,80.54,80.63,13304.488912925906,59.6811,59.7552,59.6737,59.7404,13304.4889
2013-03-21 10:50:00,80.59,80.7,80.58,80.68,76041.10329908058,59.7107,59.7922,59.7033,59.7774,76041.1033
2013-03-21 11:00:00,80.7,80.85,80.63,80.78,52028.12330989724,59.7922,59.9034,59.7404,59.8515,52028.1233
2013-03-21 11:10:00,80.8,80.92,80.71,80.92,54191.454840454295,59.8663,59.9552,59.7997,59.9552,54191.4548
2013-03-21 11:20:00,80.93,81.25,80.91,81.07,53326.12222823148,59.9627,60.1998,59.9478,60.0664,53326.1222
2013-03-21 11:30:00,81.09,81.26,81.04,81.23,31692.806922660897,60.0812,60.2072,60.0442,60.1849,31692.8069
2013-03-21 11:40:00,81.22,81.31,81.0,81.0,26068.14494321255,60.1775,60.2442,60.0145,60.0145,26068.1449
2013-03-21 11:50:00,80.99,81.04,80.87,80.88,15251.487290427258,60.0071,60.0442,59.9182,59.9256,15251.4873
2013-03-21 12:00:00,80.87,81.0,80.86,80.94,13304.488912925906,59.9182,60.0145,59.9108,59.9701,13304.4889
2013-03-21 12:10:00,80.92,81.03,80.92,81.0,10600.324499729582,59.9552,60.0367,59.9552,60.0145,10600.3245
2013-03-21 12:20:00,81.01,81.12,80.99,81.06,14710.654407787992,60.0219,60.1034,60.0071,60.059,14710.6544
2013-03-21 12:30:00,81.05,81.08,81.01,81.05,6489.994591671173,60.0516,60.0738,60.0219,60.0516,6489.9946
2013-03-21 12:40:00,81.05,81.1,81.0,81.02,8653.32612222823,60.0516,60.0886,60.0145,60.0293,8653.3261
2013-03-21 12:50:00,81.01,81.03,80.94,80.94,15035.154137371552,60.0219,60.0367,59.9701,59.9701,15035.1541
2013-03-21 13:00:00,80.92,81.02,80.86,80.99,8328.826392644673,59.9552,60.0293,59.9108,60.0071,8328.8264
2013-03-21 13:10:00,80.99,81.06,80.94,80.94,17522.98539751217,60.0071,60.059,59.9701,59.9701,17522.9854
2013-03-21 13:20:00,80.95,81.03,80.86,80.92,13953.488372093025,59.9775,60.0367,59.9108,59.9552,13953.4884
2013-03-21 13:30:00,80.88,80.91,80.76,80.9,28555.97620335316,59.9256,59.9478,59.8367,59.9404,28555.9762
2013-03-21 13:40:00,80.9,80.9,80.77,80.82,23472.14710654408,59.9404,59.9404,59.8441,59.8812,23472.1471
2013-03-21 13:50:00,80.81,80.86,80.77,80.81,21957.815035154137,59.8737,59.9108,59.8441,59.8737,21957.815
2013-03-21 14:00:00,80.79,80.8,80.57,80.65,40562.46619794484,59.8589,59.8663,59.6959,59.7552,40562.4662
2013-03-21 14:10:00,80.65,80.89,80.63,80.8,24121.146565711195,59.7552,59.933,59.7404,59.8663,24121.1466
2013-03-21 14:20:00,80.8,80.88,80.69,80.69,27906.97674418605,59.8663,59.9256,59.7848,59.7848,27906.9767
2013-03-21 14:30:00,80.71,80.81,80.71,80.72,15251.487290427258,59.7997,59.8737,59.7997,59.8071,15251.4873
2013-03-21 14:40:00,80.74,80.83,80.74,80.75,11032.990805840996,59.8219,59.8886,59.8219,59.8293,11032.9908
2013-03-21 14:50:00,80.76,80.85,80.75,80.81,22282.314764737694,59.8367,59.9034,59.8293,59.8737,22282.3148
2013-03-21 15:00:00,80.82,80.94,80.8,80.84,53866.95511087074,59.8812,59.9701,59.8663,59.896,53866.9551
2013-03-21 15:10:00,80.84,80.88,80.72,80.73,28988.64250946457,59.896,59.9256,59.8071,59.8145,28988.6425
2013-03-21 15:20:00,80.73,80.82,80.72,80.76,24445.64629529475,59.8145,59.8812,59.8071,59.8367,24445.6463
2013-03-21 15:30:00,80.76,80.83,80.72,80.76,30394.808004326664,59.8367,59.8886,59.8071,59.8367,30394.808
2013-03-21 15:40:00,80.77,80.77,80.61,80.71,46619.79448350459,59.8441,59.8441,59.7256,59.7997,46619.7945
2013-03-21 15:50:00,80.69,80.71,80.52,80.52,74851.2709572742,59.7848,59.7997,59.6589,59.6589,74851.271
2013-03-22 09:30:00,81.14,81.39,80.85,81.25,62303.94808004327,60.1183,60.3035,59.9034,60.1998,62303.9481
2013-03-22 09:40:00,81.25,81.25,80.64,80.74,31151.974040021632,60.1998,60.1998,59.7478,59.8219,31151.974
2013-03-22 09:50:00,80.77,81.09,80.77,81.09,20551.64954029205,59.8441,60.0812,59.8441,60.0812,20551.6495
2013-03-22 10:00:00,81.04,81.22,80.91,81.22,23472.14710654408,60.0442,60.1775,59.9478,60.1775,23472.1471
2013-03-22 10:10:00,81.21,81.21,81.01,81.02,25635.478637101136,60.1701,60.1701,60.0219,60.0293,25635.4786
2013-03-22 10:20:00,81.02,81.09,80.93,81.09,21416.98215251488,60.0293,60.0812,59.9627,60.0812,21416.9822
2013-03-22 10:30:00,81.06,81.07,80.98,80.99,8977.82585181179,60.059,60.0664,59.9997,60.0071,8977.8259
2013-03-22 10:40:00,80.98,81.02,80.86,80.89,12655.489453758788,59.9997,60.0293,59.9108,59.933,12655.4895
2013-03-22 10:50:00,80.89,80.98,80.87,80.97,12763.656030286642,59.933,59.9997,59.9182,59.9923,12763.656
2013-03-22 11:00:00,80.97,81.09,80.97,81.0,11790.156841535963,59.9923,60.0812,59.9923,60.0145,11790.1568
2013-03-22 11:10:00,81.01,81.06,80.88,80.96,11790.156841535963,60.0219,60.059,59.9256,59.9849,11790.1568
2013-03-22 11:20:00,80.97,81.08,80.92,81.02,14169.821525148727,59.9923,60.0738,59.9552,60.0293,14169.8215
2013-03-22 11:30:00,81.03,81.12,80.97,81.0,12871.822606814494,60.0367,60.1034,59.9923,60.0145,12871.8226
2013-03-22 11:40:00,81.01,81.16,81.0,81.12,26500.81124932396,60.0219,60.1331,60.0145,60.1034,26500.8112
2013-03-22 11:50:00,81.12,81.18,81.08,81.17,12655.489453758788,60.1034,60.1479,60.0738,60.1405,12655.4895
2013-03-22 12:00:00,81.18,81.24,81.09,81.1,19686.316928069227,60.1479,60.1923,60.0812,60.0886,19686.3169
2013-03-22 12:10:00,81.11,81.14,81.02,81.11,8761.492698756085,60.096,60.1183,60.0293,60.096,8761.4927
2013-03-22 12:20:00,81.12,81.17,81.03,81.03,9410.4921579232,60.1034,60.1405,60.0367,60.0367,9410.4922
2013-03-22 12:30:00,81.04,81.11,80.97,81.08,7138.994050838291,60.0442,60.096,59.9923,60.0738,7138.9941
2013-03-22 12:40:00,81.08,81.08,80.97,81.01,6598.161168199026,60.0738,60.0738,59.9923,60.0219,6598.1612
2013-03-22 12:50:00,81.0,81.01,80.97,80.99,5191.995673336939,60.0145,60.0219,59.9923,60.0071,5191.9957
2013-03-22 13:00:00,80.98,81.06,80.92,81.05,5516.495402920497,59.9997,60.059,59.9552,60.0516,5516.4954
2013-03-22 13:10:00,81.05,81.1,80.96,80.96,12330.98972417523,60.0516,60.0886,59.9849,59.9849,12330.9897
2013-03-22 13:20:00,80.96,81.02,80.96,81.01,21092.48242293132,59.9849,60.0293,59.9849,60.0219,21092.4824
2013-03-22 13:30:00,81.01,81.02,80.91,80.91,17955.65170362358,60.0219,60.0293,59.9478,59.9478,17955.6517
2013-03-22 13:40:00,80.91,80.96,80.9,80.96,11465.657111952409,59.9478,59.9849,59.9404,59.9849,11465.6571
2013-03-22 13:50:00,80.96,81.03,80.89,81.0,12114.656571119524,59.9849,60.0367,59.933,60.0145,12114.6566
2013-03-22 14:00:00,81.0,81.0,80.91,80.93,5949.161709031909,60.0145,60.0145,59.9478,59.9627,5949.1617
2013-03-22 14:10:00,80.93,80.99,80.88,80.88,8869.659275283937,59.9627,60.0071,59.9256,59.9256,8869.6593
2013-03-22 14:20:00,80.89,81.0,80.89,80.99,10059.491617090318,59.933,60.0145,59.933,60.0071,10059.4916
2013-03-22 14:30:00,80.96,81.07,80.96,81.07,6922.660897782585,59.9849,60.0664,59.9849,60.0664,6922.6609
2013-03-22 14:40:00,81.09,81.15,81.07,81.15,8653.32612222823,60.0812,60.1257,60.0664,60.1257,8653.3261
2013-03-22 14:50:00,81.16,81.16,81.04,81.1,14277.98810167658,60.1331,60.1331,60.0442,60.0886,14277.9881
2013-03-22 15:00:00,81.09,81.12,81.03,81.11,25743.645213628988,60.0812,60.1034,60.0367,60.096,25743.6452
2013-03-22 15:10:00,81.12,81.12,80.92,80.92,16441.31963223364,60.1034,60.1034,59.9552,59.9552,16441.3196
2013-03-22 15:20:00,80.91,80.92,80.81,80.88,22823.14764737696,59.9478,59.9552,59.8737,59.9256,22823.1476
2013-03-22 15:30:00,80.89,80.97,80.88,80.96,27366.14386154678,59.933,59.9923,59.9256,59.9849,27366.1439
2013-03-22 15:40:00,80.97,80.99,80.8,80.81,50946.45754461871,59.9923,60.0071,59.8663,59.8737,50946.4575
2013-03-22 15:50:00,80.81,80.91,80.69,80.91,133585.72201189832,59.8737,59.9478,59.7848,59.9478,133585.722
2013-03-25 09:30:00,81.35,81.49,80.88,80.88,47917.79340183883,60.2738,60.3776,59.9256,59.9256,47917.7934
2013-03-25 09:40:00,80.94,81.21,80.88,81.03,33747.9718766901,59.9701,60.1701,59.9256,60.0367,33747.9719
2013-03-25 09:50:00,81.07,81.1,80.87,80.99,21525.148729042725,60.0664,60.0886,59.9182,60.0071,21525.1487
2013-03-25 10:00:00,81.0,81.08,80.98,80.98,10492.15792320173,60.0145,60.0738,59.9997,59.9997,10492.1579
2013-03-25 10:10:00,80.98,80.99,80.88,80.99,13304.488912925906,59.9997,60.0071,59.9256,60.0071,13304.4889
2013-03-25 10:20:00,80.97,81.04,80.85,80.92,22390.48134126555,59.9923,60.0442,59.9034,59.9552,22390.4813
2013-03-25 10:30:00,80.9,81.0,80.88,80.88,13412.655489453758,59.9404,60.0145,59.9256,59.9256,13412.6555
2013-03-25 10:40:00,80.88,81.01,80.81,80.98,33423.47214710654,59.9256,60.0219,59.8737,59.9997,33423.4721
2013-03-25 10:50:00,80.98,81.0,80.84,80.84,29421.308815575987,59.9997,60.0145,59.896,59.896,29421.3088
2013-03-25 11:00:00,80.88,81.03,80.82,81.01,24878.312601406164,59.9256,60.0367,59.8812,60.0219,24878.3126
2013-03-25 11:10:00,81.03,81.1,80.87,80.88,20984.31584640346,60.0367,60.0886,59.9182,59.9256,20984.3158
2013-03-25 11:20:00,80.87,80.92,80.83,80.83,15143.320713899404,59.9182,59.9552,59.8886,59.8886,15143.3207
2013-03-25 11:30:00,80.82,80.97,80.81,80.96,13412.655489453758,59.8812,59.9923,59.8737,59.9849,13412.6555
2013-03-25 11:40:00,80.96,81.0,80.87,80.96,11249.3239588967,59.9849,60.0145,59.9182,59.9849,11249.324
2013-03-25 11:50:00,80.99,81.0,80.88,80.93,11141.157382368849,60.0071,60.0145,59.9256,59.9627,11141.1574
2013-03-25 12:00:00,80.98,81.01,80.91,80.91,23580.31368307193,59.9997,60.0219,59.9478,59.9478,23580.3137
2013-03-25 12:10:00,80.89,81.04,80.88,81.0,14277.98810167658,59.933,60.0442,59.9256,60.0145,14277.9881
2013-03-25 12:20:00,81.0,81.0,80.88,80.89,32017.306652244457,60.0145,60.0145,59.9256,59.933,32017.3067
2013-03-25 12:30:00,80.89,80.99,80.87,80.91,27474.31043807464,59.933,60.0071,59.9182,59.9478,27474.3104
2013-03-25 12:40:00,80.92,80.94,80.88,80.92,18063.81828015144,59.9552,59.9701,59.9256,59.9552,18063.8183
2013-03-25 12:50:00,80.91,80.94,80.81,80.81,22390.48134126555,59.9478,59.9701,59.8737,59.8737,22390.4813
2013-03-25 13:00:00,80.81,80.81,80.61,80.63,14710.654407787992,59.8737,59.8737,59.7256,59.7404,14710.6544
2013-03-25 13:10:00,80.61,80.69,80.57,80.63,6057.328285559762,59.7256,59.7848,59.6959,59.7404,6057.3283
2013-03-25 13:20:00,80.65,80.76,80.64,80.75,7896.160086533261,59.7552,59.8367,59.7478,59.8293,7896.1601
2013-03-25 13:30:00,80.73,80.74,80.64,80.68,8112.493239588966,59.8145,59.8219,59.7478,59.7774,8112.4932
2013-03-25 13:40:00,80.67,80.85,80.64,80.79,20118.98323418064,59.77,59.9034,59.7478,59.8589,20118.9832
2013-03-25 13:50:00,80.79,80.97,80.79,80.88,11681.990265008111,59.8589,59.9923,59.8589,59.9256,11681.9903
2013-03-25 14:00:00,80.88,80.9,80.84,80.89,13520.82206598161,59.9256,59.9404,59.896,59.933,13520.8221
2013-03-25 14:10:00,80.88,80.93,80.76,80.82,15035.154137371552,59.9256,59.9627,59.8367,59.8812,15035.1541
2013-03-25 14:20:00,80.84,80.93,80.78,80.79,14926.9875608437,59.896,59.9627,59.8515,59.8589,14926.9876
2013-03-25 14:30:00,80.79,80.79,80.66,80.68,11573.82368848026,59.8589,59.8589,59.7626,59.7774,11573.8237
2013-03-25 14:40:00,80.71,80.85,80.71,80.76,8653.32612222823,59.7997,59.9034,59.7997,59.8367,8653.3261
2013-03-25 14:50:00,80.75,80.82,80.75,80.77,13412.655489453758,59.8293,59.8812,59.8293,59.8441,13412.6555
2013-03-25 15:00:00,80.78,80.81,80.71,80.72,33315.30557057869,59.8515,59.8737,59.7997,59.8071,33315.3056
2013-03-25 15:10:00,80.73,80.82,80.72,80.72,17955.65170362358,59.8145,59.8812,59.8071,59.8071,17955.6517
2013-03-25 15:20:00,80.72,80.81,80.7,80.73,30827.474310438072,59.8071,59.8737,59.7922,59.8145,30827.4743
2013-03-25 15:30:00,80.73,80.88,80.72,80.88,31151.974040021632,59.8145,59.9256,59.8071,59.9256,31151.974
2013-03-25 15:40:00,80.86,80.88,80.72,80.76,50513.7912385073,59.9108,59.9256,59.8071,59.8367,50513.7912
2013-03-25 15:50:00,80.77,81.02,80.76,80.89,168631.69280692266,59.8441,60.0293,59.8367,59.933,168631.6928
2013-03-26 09:30:00,81.16,81.34,80.97,81.33,21957.815035154137,60.1331,60.2664,59.9923,60.259,21957.815
2013-03-26 09:40:00,81.33,81.33,81.05,81.08,12439.156300703082,60.259,60.259,60.0516,60.0738,12439.1563
2013-03-26 09:50:00,81.09,81.12,80.95,80.96,15575.987020010816,60.0812,60.1034,59.9775,59.9849,15575.987
2013-03-26 10:00:00,80.96,81.13,80.85,81.13,15792.320173066522,59.9849,60.1108,59.9034,60.1108,15792.3202
2013-03-26 10:10:00,81.23,81.24,80.97,81.03,6165.494862087615,60.1849,60.1923,59.9923,60.0367,6165.4949
2013-03-26 10:20:00,81.03,81.1,81.01,81.1,3569.4970254191453,60.0367,60.0886,60.0219,60.0886,3569.497
2013-03-26 10:30:00,81.1,81.19,80.93,80.93,11573.82368848026,60.0886,60.1553,59.9627,59.9627,11573.8237
2013-03-26 10:40:00,80.91,81.01,80.86,80.95,29962.14169821525,59.9478,60.0219,59.9108,59.9775,29962.1417
2013-03-26 10:50:00,80.98,81.01,80.9,80.92,15575.987020010816,59.9997,60.0219,59.9404,59.9552,15575.987
2013-03-26 11:00:00,80.93,81.03,80.89,80.99,13088.1557598702,59.9627,60.0367,59.933,60.0071,13088.1558
2013-03-26 11:10:00,80.97,80.98,80.88,80.95,13628.988642509465,59.9923,59.9997,59.9256,59.9775,13628.9886
2013-03-26 11:20:00,80.93,81.02,80.89,80.97,17955.65170362358,59.9627,60.0293,59.933,59.9923,17955.6517
2013-03-26 11:30:00,80.97,81.0,80.91,80.95,19469.98377501352,59.9923,60.0145,59.9478,59.9775,19469.9838
2013-03-26 11:40:00,80.97,80.99,80.89,80.91,32017.306652244457,59.9923,60.0071,59.933,59.9478,32017.3067
2013-03-26 11:50:00,80.91,80.94,80.88,80.9,19578.15035154137,59.9478,59.9701,59.9256,59.9404,19578.1504
2013-03-26 12:00:00,80.91,81.04,80.9,81.01,9302.32558139535,59.9478,60.0442,59.9404,60.0219,9302.3256
2013-03-26 12:10:00,81.02,81.07,80.94,80.99,34829.63764196863,60.0293,60.0664,59.9701,60.0071,34829.6376
2013-03-26 12:20:00,80.99,81.07,80.96,81.0,21200.648999459165,60.0071,60.0664,59.9849,60.0145,21200.649
2013-03-26 12:30:00,81.02,81.05,80.94,81.04,11357.490535424551,60.0293,60.0516,59.9701,60.0442,11357.4905
2013-03-26 12:40:00,81.05,81.11,81.02,81.08,13196.322336398052,60.0516,60.096,60.0293,60.0738,13196.3223
2013-03-26 12:50:00,81.07,81.14,81.03,81.11,9843.158464034614,60.0664,60.1183,60.0367,60.096,9843.1585
2013-03-26 13:00:00,81.08,81.18,81.06,81.18,8761.492698756085,60.0738,60.1479,60.059,60.1479,8761.4927
2013-03-26 13:10:00,81.16,81.18,81.08,81.12,15575.987020010816,60.1331,60.1479,60.0738,60.1034,15575.987
2013-03-26 13:20:00,81.15,81.17,81.12,81.12,11465.657111952409,60.1257,60.1405,60.1034,60.1034,11465.6571
2013-03-26 13:30:00,81.15,81.15,81.05,81.1,18063.81828015144,60.1257,60.1257,60.0516,60.0886,18063.8183
2013-03-26 13:40:00,81.1,81.17,81.08,81.17,5732.828555976204,60.0886,60.1405,60.0738,60.1405,5732.8286
2013-03-26 13:50:00,81.16,81.17,81.1,81.12,12655.489453758788,60.1331,60.1405,60.0886,60.1034,12655.4895
2013-03-26 14:00:00,81.1,81.15,81.07,81.12,12763.656030286642,60.0886,60.1257,60.0664,60.1034,12763.656
2013-03-26 14:10:00,81.12,81.26,81.12,81.26,22714.981070849102,60.1034,60.2072,60.1034,60.2072,22714.9811
2013-03-26 14:20:00,81.24,81.26,81.19,81.2,13196.322336398052,60.1923,60.2072,60.1553,60.1627,13196.3223
2013-03-26 14:30:00,81.18,81.19,81.09,81.12,17414.818820984314,60.1479,60.1553,60.0812,60.1034,17414.8188
2013-03-26 14:40:00,81.12,81.19,81.11,81.17,11898.323418063816,60.1034,60.1553,60.096,60.1405,11898.3234
2013-03-26 14:50:00,81.18,81.21,81.13,81.17,13737.155219037317,60.1479,60.1701,60.1108,60.1405,13737.1552
2013-03-26 15:00:00,81.17,81.25,81.17,81.25,22498.6479177934,60.1405,60.1998,60.1405,60.1998,22498.6479
2013-03-26 15:10:00,81.25,81.32,81.25,81.26,19794.48350459708,60.1998,60.2516,60.1998,60.2072,19794.4835
2013-03-26 15:20:00,81.25,81.33,81.25,81.3,24553.812871822607,60.1998,60.259,60.1998,60.2368,24553.8129
2013-03-26 15:30:00,81.3,81.42,81.3,81.38,28123.30989724175,60.2368,60.3257,60.2368,60.2961,28123.3099
2013-03-26 15:40:00,81.38,81.4,81.26,81.26,45970.79502433748,60.2961,60.3109,60.2072,60.2072,45970.795
2013-03-26 15:50:00,81.25,81.31,81.21,81.28,69659.27528393726,60.1998,60.2442,60.1701,60.222,69659.2753
2013-03-27 09:30:00,80.01,80.02,79.54,79.57,100703.08274743104,59.7688,59.7763,59.4177,59.4401,100703.0827
2013-03-27 09:40:00,79.61,79.91,79.58,79.8,26717.144402379665,59.47,59.6941,59.4476,59.612,26717.1444
2013-03-27 09:50:00,79.79,79.79,79.52,79.69,43915.630070308274,59.6045,59.6045,59.4028,59.5298,43915.6301
2013-03-27 10:00:00,79.69,79.73,79.54,79.55,36560.30286641428,59.5298,59.5597,59.4177,59.4252,36560.3029
2013-03-27 10:10:00,79.58,79.63,79.41,79.61,48674.9594375338,59.4476,59.485,59.3206,59.47,48674.9594
2013-03-27 10:20:00,79.61,79.76,79.53,79.54,24445.64629529475,59.47,59.5821,59.4103,59.4177,24445.6463
2013-03-27 10:30:00,79.54,79.56,79.41,79.47,32125.47322877231,59.4177,59.4327,59.3206,59.3654,32125.4732
2013-03-27 10:40:00,79.47,79.52,79.39,79.42,29529.47539210384,59.3654,59.4028,59.3057,59.3281,29529.4754
2013-03-27 10:50:00,79.45,79.45,79.25,79.25,24661.97944835046,59.3505,59.3505,59.2011,59.2011,24661.9794
2013-03-27 11:00:00,79.26,79.29,79.18,79.28,22498.6479177934,59.2086,59.231,59.1488,59.2235,22498.6479
2013-03-27 11:10:00,79.28,79.55,79.28,79.41,44564.62952947539,59.2235,59.4252,59.2235,59.3206,44564.6295
2013-03-27 11:20:00,79.41,79.46,79.34,79.35,48134.12655489454,59.3206,59.358,59.2683,59.2758,48134.1266
2013-03-27 11:30:00,79.35,79.38,79.3,79.36,18388.31800973499,59.2758,59.2982,59.2385,59.2833,18388.318
2013-03-27 11:40:00,79.37,79.48,79.36,79.48,7896.160086533261,59.2907,59.3729,59.2833,59.3729,7896.1601
2013-03-27 11:50:00,79.5,79.59,79.48,79.57,11249.3239588967,59.3879,59.4551,59.3729,59.4401,11249.324
2013-03-27 12:00:00,79.6,79.68,79.53,79.53,13737.155219037317,59.4626,59.5223,59.4103,59.4103,13737.1552
2013-03-27 12:10:00,79.54,79.71,79.54,79.69,8220.65981611682,59.4177,59.5447,59.4177,59.5298,8220.6598
2013-03-27 12:20:00,79.71,79.85,79.68,79.69,9843.158464034614,59.5447,59.6493,59.5223,59.5298,9843.1585
2013-03-27 12:30:00,79.66,79.67,79.57,79.61,12547.322877230936,59.5074,59.5149,59.4401,59.47,12547.3229
2013-03-27 12:40:00,79.61,79.69,79.54,79.56,8977.82585181179,59.47,59.5298,59.4177,59.4327,8977.8259
2013-03-27 12:50:00,79.55,79.65,79.53,79.65,5732.828555976204,59.4252,59.4999,59.4103,59.4999,5732.8286
2013-03-27 13:00:00,79.65,79.65,79.55,79.59,9518.658734451054,59.4999,59.4999,59.4252,59.4551,9518.6587
2013-03-27 13:10:00,79.58,79.69,79.53,79.69,15900.486749594374,59.4476,59.5298,59.4103,59.5298,15900.4867
2013-03-27 13:20:00,79.69,79.72,79.6,79.6,14169.821525148727,59.5298,59.5522,59.4626,59.4626,14169.8215
2013-03-27 13:30:00,79.6,79.67,79.53,79.62,27366.14386154678,59.4626,59.5149,59.4103,59.4775,27366.1439
2013-03-27 13:40:00,79.63,79.75,79.59,79.73,17847.485127095726,59.485,59.5746,59.4551,59.5597,17847.4851
2013-03-27 13:50:00,79.72,79.78,79.7,79.75,8004.326663061114,59.5522,59.597,59.5373,59.5746,8004.3267
2013-03-27 14:00:00,79.77,79.81,79.68,79.75,35911.30340724716,59.5896,59.6194,59.5223,59.5746,35911.3034
2013-03-27 14:10:00,79.76,79.77,79.68,79.72,17306.65224445646,59.5821,59.5896,59.5223,59.5522,17306.6522
2013-03-27 14:20:00,79.72,79.82,79.72,79.79,14818.820984315846,59.5522,59.6269,59.5522,59.6045,14818.821
2013-03-27 14:30:00,79.78,79.8,79.7,79.78,17739.318550567874,59.597,59.612,59.5373,59.597,17739.3186
2013-03-27 14:40:00,79.78,79.84,79.74,79.79,18712.81773931855,59.597,59.6418,59.5671,59.6045,18712.8177
2013-03-27 14:50:00,79.78,79.79,79.73,79.73,9734.99188750676,59.597,59.6045,59.5597,59.5597,9734.9919
2013-03-27 15:00:00,79.75,79.86,79.73,79.82,15792.320173066522,59.5746,59.6568,59.5597,59.6269,15792.3202
2013-03-27 15:10:00,79.82,79.84,79.76,79.78,14710.654407787992,59.6269,59.6418,59.5821,59.597,14710.6544
2013-03-27 15:20:00,79.78,79.79,79.74,79.76,27690.64359113034,59.597,59.6045,59.5671,59.5821,27690.6436
2013-03-27 15:30:00,79.75,79.78,79.69,79.75,39913.46673877772,59.5746,59.597,59.5298,59.5746,39913.4667
2013-03-27 15:40:00,79.74,79.82,79.71,79.73,37425.6354786371,59.5671,59.6269,59.5447,59.5597,37425.6355
2013-03-27 15:50:00,79.73,79.79,79.69,79.75,68577.60951865873,59.5597,59.6045,59.5298,59.5746,68577.6095
2013-03-28 09:30:00,79.78,80.04,79.78,79.92,21525.148729042725,59.597,59.7912,59.597,59.7016,21525.1487
2013-03-28 09:40:00,79.92,79.96,79.56,79.81,24878.312601406164,59.7016,59.7315,59.4327,59.6194,24878.3126
2013-03-28 09:50:00,79.81,79.99,79.77,79.78,13520.82206598161,59.6194,59.7539,59.5896,59.597,13520.8221
2013-03-28 10:00:00,79.79,79.95,79.77,79.89,30178.47485127096,59.6045,59.724,59.5896,59.6792,30178.4749
2013-03-28 10:10:00,79.89,79.93,79.72,79.79,35370.470524607896,59.6792,59.7091,59.5522,59.6045,35370.4705
2013-03-28 10:20:00,79.81,80.01,79.81,79.93,19253.65062195781,59.6194,59.7688,59.6194,59.7091,19253.6506
2013-03-28 10:30:00,79.92,80.16,79.91,80.16,28447.80962682531,59.7016,59.8809,59.6941,59.8809,28447.8096
2013-03-28 10:40:00,80.17,80.42,80.17,80.41,28880.475932936723,59.8884,60.0751,59.8884,60.0676,28880.4759
2013-03-28 10:50:00,80.4,80.55,80.39,80.42,42942.1308815576,60.0602,60.1722,60.0527,60.0751,42942.1309
2013-03-28 11:00:00,80.42,80.43,80.34,80.37,24445.64629529475,60.0751,60.0826,60.0154,60.0378,24445.6463
2013-03-28 11:10:00,80.36,80.47,80.36,80.46,18496.484586262843,60.0303,60.1125,60.0303,60.105,18496.4846
2013-03-28 11:20:00,80.47,80.63,80.39,80.63,16116.81990265008,60.1125,60.232,60.0527,60.232,16116.8199
2013-03-28 11:30:00,80.64,80.65,80.54,80.56,13196.322336398052,60.2395,60.2469,60.1648,60.1797,13196.3223
2013-03-28 11:40:00,80.54,80.64,80.51,80.51,12330.98972417523,60.1648,60.2395,60.1423,60.1423,12330.9897
2013-03-28 11:50:00,80.51,80.51,80.35,80.37,15900.486749594374,60.1423,60.1423,60.0228,60.0378,15900.4867
2013-03-28 12:00:00,80.36,80.39,80.27,80.32,11141.157382368849,60.0303,60.0527,59.9631,60.0004,11141.1574
2013-03-28 12:10:00,80.32,80.32,80.15,80.17,9626.825310978908,60.0004,60.0004,59.8734,59.8884,9626.8253
2013-03-28 12:20:00,80.19,80.2,80.12,80.2,13304.488912925906,59.9033,59.9108,59.851,59.9108,13304.4889
2013-03-28 12:30:00,80.16,80.33,80.15,80.26,11573.82368848026,59.8809,60.0079,59.8734,59.9556,11573.8237
2013-03-28 12:40:00,80.26,80.35,80.23,80.27,10816.657652785289,59.9556,60.0228,59.9332,59.9631,10816.6577
2013-03-28 12:50:00,80.25,80.31,80.21,80.28,12439.156300703082,59.9481,59.9929,59.9182,59.9705,12439.1563
2013-03-28 13:00:00,80.27,80.27,80.14,80.17,9085.992428339645,59.9631,59.9631,59.8659,59.8884,9085.9924
2013-03-28 13:10:00,80.17,80.29,80.14,80.21,12114.656571119524,59.8884,59.978,59.8659,59.9182,12114.6566
2013-03-28 13:20:00,80.21,80.21,80.14,80.16,11465.657111952409,59.9182,59.9182,59.8659,59.8809,11465.6571
2013-03-28 13:30:00,80.16,80.17,80.12,80.13,14818.820984315846,59.8809,59.8884,59.851,59.8585,14818.821
2013-03-28 13:40:00,80.15,80.19,80.12,80.16,19361.817198485667,59.8734,59.9033,59.851,59.8809,19361.8172
2013-03-28 13:50:00,80.18,80.21,80.17,80.18,9518.658734451054,59.8958,59.9182,59.8884,59.8958,9518.6587
2013-03-28 14:00:00,80.17,80.3,80.17,80.28,13953.488372093025,59.8884,59.9855,59.8884,59.9705,13953.4884
2013-03-28 14:10:00,80.29,80.33,80.2,80.26,16333.153055705789,59.978,60.0079,59.9108,59.9556,16333.1531
2013-03-28 14:20:00,80.27,80.31,80.23,80.26,15143.320713899404,59.9631,59.9929,59.9332,59.9556,15143.3207
2013-03-28 14:30:00,80.27,80.3,80.24,80.24,11898.323418063816,59.9631,59.9855,59.9406,59.9406,11898.3234
2013-03-28 14:40:00,80.24,80.32,80.24,80.32,16333.153055705789,59.9406,60.0004,59.9406,60.0004,16333.1531
2013-03-28 14:50:00,80.32,80.36,80.28,80.34,14602.48783126014,60.0004,60.0303,59.9705,60.0154,14602.4878
2013-03-28 15:00:00,80.33,80.33,80.24,80.32,16116.81990265008,60.0079,60.0079,59.9406,60.0004,16116.8199
2013-03-28 15:10:00,80.32,80.41,80.29,80.4,16549.486208761493,60.0004,60.0676,59.978,60.0602,16549.4862
2013-03-28 15:20:00,80.4,80.43,80.23,80.34,93239.5889670092,60.0602,60.0826,59.9332,60.0154,93239.589
2013-03-28 15:30:00,80.33,80.42,80.28,80.32,35694.97025419145,60.0079,60.0751,59.9705,60.0004,35694.9703
2013-03-28 15:40:00,80.33,80.44,80.29,80.43,36776.63601946998,60.0079,60.0901,59.978,60.0826,36776.636
2013-03-28 15:50:00,80.43,80.68,80.43,80.51,222282.31476473768,60.0826,60.2693,60.0826,60.1423,222282.3148
2013-04-01 09:30:00,80.14,80.27,80.03,80.2,80692.26608977826,59.8659,59.9631,59.7838,59.9108,80692.2661
2013-04-01 09:40:00,80.22,80.22,79.82,79.82,38290.968090859926,59.9257,59.9257,59.6269,59.6269,38290.9681
2013-04-01 09:50:00,79.84,80.06,79.75,79.84,21525.148729042725,59.6418,59.8062,59.5746,59.6418,21525.1487
2013-04-01 10:00:00,79.91,79.92,79.64,79.76,24445.64629529475,59.6941,59.7016,59.4924,59.5821,24445.6463
2013-04-01 10:10:00,79.73,79.78,79.66,79.67,11681.990265008111,59.5597,59.597,59.5074,59.5149,11681.9903
2013-04-01 10:20:00,79.69,79.69,79.57,79.62,23363.980530016222,59.5298,59.5298,59.4401,59.4775,23363.9805
2013-04-01 10:30:00,79.63,79.64,79.47,79.47,22390.48134126555,59.485,59.4924,59.3654,59.3654,22390.4813
2013-04-01 10:40:00,79.46,79.46,79.26,79.28,24229.313142239047,59.358,59.358,59.2086,59.2235,24229.3131
2013-04-01 10:50:00,79.28,79.31,79.21,79.28,47917.79340183883,59.2235,59.2459,59.1712,59.2235,47917.7934
2013-04-01 11:00:00,79.27,79.36,79.22,79.33,12871.822606814494,59.216,59.2833,59.1787,59.2609,12871.8226
2013-04-01 11:10:00,79.37,79.37,79.2,79.21,36019.469983775016,59.2907,59.2907,59.1638,59.1712,36019.47
2013-04-01 11:20:00,79.21,79.28,79.2,79.26,13845.32179556517,59.1712,59.2235,59.1638,59.2086,13845.3218
2013-04-01 11:30:00,79.24,79.29,79.21,79.21,20335.316387236344,59.1936,59.231,59.1712,59.1712,20335.3164
2013-04-01 11:40:00,79.22,79.29,79.15,79.29,18063.81828015144,59.1787,59.231,59.1264,59.231,18063.8183
2013-04-01 11:50:00,79.29,79.32,79.28,79.31,8004.326663061114,59.231,59.2534,59.2235,59.2459,8004.3267
2013-04-01 12:00:00,79.3,79.31,79.25,79.28,17522.98539751217,59.2385,59.2459,59.2011,59.2235,17522.9854
2013-04-01 12:10:00,79.27,79.29,79.21,79.23,13412.655489453758,59.216,59.231,59.1712,59.1862,13412.6555
2013-04-01 12:20:00,79.23,79.23,79.16,79.22,20227.14981070849,59.1862,59.1862,59.1339,59.1787,20227.1498
2013-04-01 12:30:00,79.21,79.27,79.17,79.26,16982.152514872905,59.1712,59.216,59.1413,59.2086,16982.1525
2013-04-01 12:40:00,79.26,79.28,79.2,79.23,13196.322336398052,59.2086,59.2235,59.1638,59.1862,13196.3223
2013-04-01 12:50:00,79.23,79.29,79.23,79.28,15575.987020010816,59.1862,59.231,59.1862,59.2235,15575.987
2013-04-01 13:00:00,79.27,79.28,79.21,79.28,27257.97728501893,59.216,59.2235,59.1712,59.2235,27257.9773
2013-04-01 13:10:00,79.25,79.28,79.24,79.28,45754.461871281776,59.2011,59.2235,59.1936,59.2235,45754.4619
2013-04-01 13:20:00,79.27,79.32,79.27,79.29,25635.478637101136,59.216,59.2534,59.216,59.231,25635.4786
2013-04-01 13:30:00,79.3,79.32,79.29,79.3,20118.98323418064,59.2385,59.2534,59.231,59.2385,20118.9832
2013-04-01 13:40:00,79.31,79.32,79.27,79.28,15575.987020010816,59.2459,59.2534,59.216,59.2235,15575.987
2013-04-01 13:50:00,79.28,79.29,79.19,79.24,24121.146565711195,59.2235,59.231,59.1563,59.1936,24121.1466
2013-04-01 14:00:00,79.26,79.27,79.18,79.22,12763.656030286642,59.2086,59.216,59.1488,59.1787,12763.656
2013-04-01 14:10:00,79.24,79.24,79.14,79.14,14926.9875608437,59.1936,59.1936,59.1189,59.1189,14926.9876
2013-04-01 14:20:00,79.15,79.19,79.13,79.14,24012.979989183343,59.1264,59.1563,59.1115,59.1189,24012.98
2013-04-01 14:30:00,79.13,79.16,79.1,79.11,39048.13412655489,59.1115,59.1339,59.0891,59.0965,39048.1341
2013-04-01 14:40:00,79.11,79.15,79.11,79.11,19686.316928069227,59.0965,59.1264,59.0965,59.0965,19686.3169
2013-04-01 14:50:00,79.1,79.16,79.09,79.12,16765.819361817197,59.0891,59.1339,59.0816,59.104,16765.8194
2013-04-01 15:00:00,79.1,79.16,79.07,79.08,28555.97620335316,59.0891,59.1339,59.0666,59.0741,28555.9762
2013-04-01 15:10:00,79.08,79.08,78.97,78.98,33423.47214710654,59.0741,59.0741,58.9919,58.9994,33423.4721
2013-04-01 15:20:00,78.99,79.05,78.9,78.9,42076.79826933477,59.0069,59.0517,58.9396,58.9396,42076.7983
2013-04-01 15:30:00,78.9,78.96,78.8,78.95,73120.60573282855,58.9396,58.9845,58.8649,58.977,73120.6057
2013-04-01 15:40:00,78.96,79.01,78.89,78.96,54191.454840454295,58.9845,59.0218,58.9322,58.9845,54191.4548
2013-04-01 15:50:00,78.97,79.05,78.94,79.03,107950.24337479718,58.9919,59.0517,58.9695,59.0368,107950.2434
2013-04-02 09:30:00,79.47,79.57,79.24,79.24,38831.80097349919,59.3654,59.4401,59.1936,59.1936,38831.801
2013-04-02 09:40:00,79.26,79.28,79.09,79.12,27690.64359113034,59.2086,59.2235,59.0816,59.104,27690.6436
2013-04-02 09:50:00,79.1,79.13,78.92,78.93,28555.97620335316,59.0891,59.1115,58.9546,58.9621,28555.9762
2013-04-02 10:00:00,78.93,79.13,78.92,79.0,33964.30502974581,58.9621,59.1115,58.9546,59.0143,33964.305
2013-04-02 10:10:00,78.96,78.97,78.86,78.91,16116.81990265008,58.9845,58.9919,58.9098,58.9471,16116.8199
2013-04-02 10:20:00,78.91,78.99,78.85,78.87,18280.15143320714,58.9471,59.0069,58.9023,58.9172,18280.1514
2013-04-02 10:30:00,78.87,78.92,78.82,78.92,14710.654407787992,58.9172,58.9546,58.8799,58.9546,14710.6544
2013-04-02 10:40:00,78.89,78.91,78.77,78.89,49323.95889670092,58.9322,58.9471,58.8425,58.9322,49323.9589
2013-04-02 10:50:00,78.87,78.87,78.8,78.86,19037.317468902107,58.9172,58.9172,58.8649,58.9098,19037.3175
2013-04-02 11:00:00,78.87,78.88,78.69,78.71,16873.98593834505,58.9172,58.9247,58.7828,58.7977,16873.9859
2013-04-02 11:10:00,78.69,78.83,78.69,78.8,16224.986479177933,58.7828,58.8874,58.7828,58.8649,16224.9865
2013-04-02 11:20:00,78.79,78.89,78.7,78.7,19902.65008112493,58.8575,58.9322,58.7902,58.7902,19902.6501
2013-04-02 11:30:00,78.72,78.97,78.72,78.95,18712.81773931855,58.8052,58.9919,58.8052,58.977,18712.8177
2013-04-02 11:40:00,78.98,79.04,78.97,79.01,14818.820984315846,58.9994,59.0442,58.9919,59.0218,14818.821
2013-04-02 11:50:00,79.01,79.03,78.82,78.86,18063.81828015144,59.0218,59.0368,58.8799,58.9098,18063.8183
2013-04-02 12:00:00,78.83,78.9,78.71,78.83,26825.31097890752,58.8874,58.9396,58.7977,58.8874,26825.311
2013-04-02 12:10:00,78.83,78.91,78.83,78.83,5083.829096809086,58.8874,58.9471,58.8874,58.8874,5083.8291
2013-04-02 12:20:00,78.82,78.82,78.76,78.79,4218.496484586262,58.8799,58.8799,58.8351,58.8575,4218.4965
2013-04-02 12:30:00,78.79,78.81,78.76,78.8,13628.988642509465,58.8575,58.8724,58.8351,58.8649,13628.9886
2013-04-02 12:40:00,78.8,78.83,78.76,78.82,8004.326663061114,58.8649,58.8874,58.8351,58.8799,8004.3267
2013-04-02 12:50:00,78.81,78.81,78.74,78.78,5083.829096809086,58.8724,58.8724,58.8201,58.85,5083.8291
2013-04-02 13:00:00,78.79,78.82,78.77,78.81,2163.3315305570577,58.8575,58.8799,58.8425,58.8724,2163.3315
2013-04-02 13:10:00,78.81,78.81,78.69,78.69,10059.491617090318,58.8724,58.8724,58.7828,58.7828,10059.4916
2013-04-02 13:20:00,78.67,78.71,78.67,78.69,10816.657652785289,58.7678,58.7977,58.7678,58.7828,10816.6577
2013-04-02 13:30:00,78.69,78.89,78.68,78.88,12330.98972417523,58.7828,58.9322,58.7753,58.9247,12330.9897
2013-04-02 13:40:00,78.87,78.92,78.79,78.9,21092.48242293132,58.9172,58.9546,58.8575,58.9396,21092.4824
2013-04-02 13:50:00,78.9,78.92,78.78,78.8,12871.822606814494,58.9396,58.9546,58.85,58.8649,12871.8226
2013-04-02 14:00:00,78.8,78.84,78.68,78.71,21416.98215251488,58.8649,58.8948,58.7753,58.7977,21416.9822
2013-04-02 14:10:00,78.69,78.82,78.69,78.75,53109.789075175766,58.7828,58.8799,58.7828,58.8276,53109.7891
2013-04-02 14:20:00,78.77,78.8,78.65,78.65,23688.480259599783,58.8425,58.8649,58.7529,58.7529,23688.4803
2013-04-02 14:30:00,78.67,78.78,78.66,78.75,13196.322336398052,58.7678,58.85,58.7604,58.8276,13196.3223
2013-04-02 14:40:00,78.74,78.79,78.67,78.68,13737.155219037317,58.8201,58.8575,58.7678,58.7753,13737.1552
2013-04-02 14:50:00,78.69,78.69,78.59,78.67,19253.65062195781,58.7828,58.7828,58.7081,58.7678,19253.6506
2013-04-02 15:00:00,78.68,78.71,78.62,78.68,12006.489994591671,58.7753,58.7977,58.7305,58.7753,12006.49
2013-04-02 15:10:00,78.68,78.68,78.5,78.54,39048.13412655489,58.7753,58.7753,58.6408,58.6707,39048.1341
2013-04-02 15:20:00,78.55,78.67,78.55,78.58,22931.31422390481,58.6782,58.7678,58.6782,58.7006,22931.3142
2013-04-02 15:30:00,78.57,78.61,78.54,78.55,32233.63980530016,58.6931,58.723,58.6707,58.6782,32233.6398
2013-04-02 15:40:00,78.55,78.55,78.31,78.41,79610.60032449973,58.6782,58.6782,58.4989,58.5736,79610.6003
2013-04-02 15:50:00,78.42,78.58,78.41,78.57,83071.93077339102,58.5811,58.7006,58.5736,58.6931,83071.9308
2013-04-03 09:30:00,78.71,78.77,78.43,78.5,80367.7663601947,58.7977,58.8425,58.5885,58.6408,80367.7664
2013-04-03 09:40:00,78.52,78.62,78.37,78.55,45321.79556517036,58.6558,58.7305,58.5437,58.6782,45321.7956
2013-04-03 09:50:00,78.53,78.55,78.12,78.18,60032.44997295836,58.6633,58.6782,58.357,58.4018,60032.45
2013-04-03 10:00:00,78.16,78.25,78.04,78.18,26068.14494321255,58.3869,58.4541,58.2972,58.4018,26068.1449
2013-04-03 10:10:00,78.2,78.2,77.83,78.12,28772.30935640887,58.4167,58.4167,58.1403,58.357,28772.3094
2013-04-03 10:20:00,78.13,78.2,78.01,78.18,35154.13737155219,58.3644,58.4167,58.2748,58.4018,35154.1374
2013-04-03 10:30:00,78.18,78.18,78.07,78.18,23039.480800432662,58.4018,58.4018,58.3196,58.4018,23039.4808
2013-04-03 10:40:00,78.18,78.3,78.09,78.26,18604.6511627907,58.4018,58.4914,58.3346,58.4616,18604.6512
2013-04-03 10:50:00,78.27,78.43,78.23,78.39,50189.29150892374,58.469,58.5885,58.4391,58.5587,50189.2915
2013-04-03 11:00:00,78.37,78.43,78.35,78.37,22823.14764737696,58.5437,58.5885,58.5288,58.5437,22823.1476
2013-04-03 11:10:00,78.39,78.4,78.26,78.27,26825.31097890752,58.5587,58.5661,58.4616,58.469,26825.311
2013-04-03 11:20:00,78.27,78.34,78.22,78.26,20876.14926987561,58.469,58.5213,58.4317,58.4616,20876.1493
2013-04-03 11:30:00,78.25,78.3,78.09,78.16,24553.812871822607,58.4541,58.4914,58.3346,58.3869,24553.8129
2013-04-03 11:40:00,78.15,78.16,77.99,78.12,20551.64954029205,58.3794,58.3869,58.2599,58.357,20551.6495
2013-04-03 11:50:00,78.11,78.13,78.03,78.06,23472.14710654408,58.3495,58.3644,58.2897,58.3122,23472.1471
2013-04-03 12:00:00,78.06,78.08,78.01,78.01,19794.48350459708,58.3122,58.3271,58.2748,58.2748,19794.4835
2013-04-03 12:10:00,78.05,78.12,78.0,78.07,18063.81828015144,58.3047,58.357,58.2673,58.3196,18063.8183
2013-04-03 12:20:00,78.05,78.16,78.01,78.04,27041.64413196322,58.3047,58.3869,58.2748,58.2972,27041.6441
2013-04-03 12:30:00,78.04,78.08,77.93,77.99,15900.486749594374,58.2972,58.3271,58.215,58.2599,15900.4867
2013-04-03 12:40:00,77.99,78.01,77.89,77.96,23039.480800432662,58.2599,58.2748,58.1852,58.2375,23039.4808
2013-04-03 12:50:00,77.93,78.08,77.93,78.01,10275.824770146024,58.215,58.3271,58.215,58.2748,10275.8248
2013-04-03 13:00:00,77.97,78.11,77.96,78.06,14061.654948620877,58.2449,58.3495,58.2375,58.3122,14061.6549
2013-04-03 13:10:00,78.08,78.18,77.93,78.02,20118.98323418064,58.3271,58.4018,58.215,58.2823,20118.9832
2013-04-03 13:20:00,78.01,78.02,77.9,77.94,11465.657111952409,58.2748,58.2823,58.1926,58.2225,11465.6571
2013-04-03 13:30:00,77.93,77.98,77.84,77.86,18712.81773931855,58.215,58.2524,58.1478,58.1627,18712.8177
2013-04-03 13:40:00,77.88,77.94,77.83,77.88,17955.65170362358,58.1777,58.2225,58.1403,58.1777,17955.6517
2013-04-03 13:50:00,77.88,77.91,77.81,77.81,14926.9875608437,58.1777,58.2001,58.1254,58.1254,14926.9876
2013-04-03 14:00:00,77.81,77.88,77.69,77.82,19794.48350459708,58.1254,58.1777,58.0358,58.1329,19794.4835
2013-04-03 14:10:00,77.85,77.91,77.84,77.88,12979.989183342346,58.1553,58.2001,58.1478,58.1777,12979.9892
2013-04-03 14:20:00,77.9,77.96,77.87,77.93,12439.156300703082,58.1926,58.2375,58.1702,58.215,12439.1563
2013-04-03 14:30:00,77.94,78.05,77.92,78.01,23580.31368307193,58.2225,58.3047,58.2076,58.2748,23580.3137
2013-04-03 14:40:00,78.01,78.12,77.98,78.05,15575.987020010816,58.2748,58.357,58.2524,58.3047,15575.987
2013-04-03 14:50:00,78.07,78.17,78.06,78.15,15359.65386695511,58.3196,58.3943,58.3122,58.3794,15359.6539
2013-04-03 15:00:00,78.18,78.18,77.95,77.95,15467.820443482964,58.4018,58.4018,58.23,58.23,15467.8204
2013-04-03 15:10:00,77.97,78.05,77.92,77.96,14602.48783126014,58.2449,58.3047,58.2076,58.2375,14602.4878
2013-04-03 15:20:00,77.97,78.03,77.95,77.98,19578.15035154137,58.2449,58.2897,58.23,58.2524,19578.1504
2013-04-03 15:30:00,77.98,78.03,77.83,77.84,77014.60248783126,58.2524,58.2897,58.1403,58.1478,77014.6025
2013-04-03 15:40:00,77.82,78.09,77.79,78.07,56246.6197944835,58.1329,58.3346,58.1105,58.3196,56246.6198
2013-04-03 15:50:00,78.06,78.13,77.92,77.93,75067.6041103299,58.3122,58.3644,58.2076,58.215,75067.6041
2013-04-04 09:30:00,78.07,78.45,77.95,78.36,29421.308815575987,58.3196,58.6035,58.23,58.5363,29421.3088
2013-04-04 09:40:00,78.34,78.68,78.33,78.56,12547.322877230936,58.5213,58.7753,58.5138,58.6857,12547.3229
2013-04-04 09:50:00,78.64,78.67,78.45,78.67,12547.322877230936,58.7454,58.7678,58.6035,58.7678,12547.3229
2013-04-04 10:00:00,78.67,78.78,78.64,78.73,4867.49594375338,58.7678,58.85,58.7454,58.8127,4867.4959
2013-04-04 10:10:00,78.72,78.76,78.57,78.65,8761.492698756085,58.8052,58.8351,58.6931,58.7529,8761.4927
2013-04-04 10:20:00,78.66,78.76,78.33,78.47,17090.319091400757,58.7604,58.8351,58.5138,58.6184,17090.3191
2013-04-04 10:30:00,78.48,78.55,78.43,78.54,16441.31963223364,58.6259,58.6782,58.5885,58.6707,16441.3196
2013-04-04 10:40:00,78.5,78.67,78.49,78.56,8220.65981611682,58.6408,58.7678,58.6334,58.6857,8220.6598
2013-04-04 10:50:00,78.53,78.69,78.53,78.54,8545.159545700379,58.6633,58.7828,58.6633,58.6707,8545.1595
2013-04-04 11:00:00,78.55,78.67,78.49,78.51,15792.320173066522,58.6782,58.7678,58.6334,58.6483,15792.3202
2013-04-04 11:10:00,78.52,78.67,78.51,78.67,8761.492698756085,58.6558,58.7678,58.6483,58.7678,8761.4927
2013-04-04 11:20:00,78.65,78.75,78.62,78.67,13953.488372093025,58.7529,58.8276,58.7305,58.7678,13953.4884
2013-04-04 11:30:00,78.67,78.73,78.6,78.64,15684.153596538668,58.7678,58.8127,58.7155,58.7454,15684.1536
2013-04-04 11:40:00,78.63,78.73,78.63,78.69,12006.489994591671,58.738,58.8127,58.738,58.7828,12006.49
2013-04-04 11:50:00,78.72,78.78,78.68,78.72,11357.490535424551,58.8052,58.85,58.7753,58.8052,11357.4905
2013-04-04 12:00:00,78.72,78.72,78.53,78.61,19145.484045429963,58.8052,58.8052,58.6633,58.723,19145.484
2013-04-04 12:10:00,78.57,78.6,78.5,78.58,6598.161168199026,58.6931,58.7155,58.6408,58.7006,6598.1612
2013-04-04 12:20:00,78.58,78.63,78.49,78.55,8328.826392644673,58.7006,58.738,58.6334,58.6782,8328.8264
2013-04-04 12:30:00,78.55,78.56,78.51,78.53,10275.824770146024,58.6782,58.6857,58.6483,58.6633,10275.8248
2013-04-04 12:40:00,78.53,78.59,78.47,78.57,17414.818820984314,58.6633,58.7081,58.6184,58.6931,17414.8188
2013-04-04 12:50:00,78.57,78.57,78.46,78.52,10816.657652785289,58.6931,58.6931,58.611,58.6558,10816.6577
2013-04-04 13:00:00,78.52,78.52,78.38,78.38,9194.159004867495,58.6558,58.6558,58.5512,58.5512,9194.159
2013-04-04 13:10:00,78.36,78.41,78.33,78.36,9843.158464034614,58.5363,58.5736,58.5138,58.5363,9843.1585
2013-04-04 13:20:00,78.36,78.43,78.34,78.43,8761.492698756085,58.5363,58.5885,58.5213,58.5885,8761.4927
2013-04-04 13:30:00,78.43,78.52,78.43,78.5,10383.991346673878,58.5885,58.6558,58.5885,58.6408,10383.9913
2013-04-04 13:40:00,78.52,78.73,78.52,78.72,19469.98377501352,58.6558,58.8127,58.6558,58.8052,19469.9838
2013-04-04 13:50:00,78.7,78.73,78.67,78.67,15684.153596538668,58.7902,58.8127,58.7678,58.7678,15684.1536
2013-04-04 14:00:00,78.69,78.71,78.65,78.71,13304.488912925906,58.7828,58.7977,58.7529,58.7977,13304.4889
2013-04-04 14:10:00,78.72,78.81,78.68,78.8,17090.319091400757,58.8052,58.8724,58.7753,58.8649,17090.3191
2013-04-04 14:20:00,78.8,78.88,78.78,78.88,16333.153055705789,58.8649,58.9247,58.85,58.9247,16333.1531
2013-04-04 14:30:00,78.89,78.89,78.76,78.76,13737.155219037317,58.9322,58.9322,58.8351,58.8351,13737.1552
2013-04-04 14:40:00,78.76,78.81,78.73,78.79,10492.15792320173,58.8351,58.8724,58.8127,58.8575,10492.1579
2013-04-04 14:50:00,78.8,78.8,78.65,78.71,12222.823147647376,58.8649,58.8649,58.7529,58.7977,12222.8231
2013-04-04 15:00:00,78.71,78.8,78.69,78.71,12439.156300703082,58.7977,58.8649,58.7828,58.7977,12439.1563
2013-04-04 15:10:00,78.7,78.75,78.62,78.65,16333.153055705789,58.7902,58.8276,58.7305,58.7529,16333.1531
2013-04-04 15:20:00,78.66,78.77,78.66,78.77,31260.140616549485,58.7604,58.8425,58.7604,58.8425,31260.1406
2013-04-04 15:30:00,78.76,78.8,78.68,78.72,26608.977825851813,58.8351,58.8649,58.7753,58.8052,26608.9778
2013-04-04 15:40:00,78.73,78.8,78.68,78.74,48999.45916711736,58.8127,58.8649,58.7753,58.8201,48999.4592
2013-04-04 15:50:00,78.71,78.95,78.71,78.93,138885.8842617631,58.7977,58.977,58.7977,58.9621,138885.8843
2013-04-05 09:30:00,78.19,78.26,77.98,78.19,60140.61654948621,58.4093,58.4616,58.2524,58.4093,60140.6165
2013-04-05 09:40:00,78.22,78.38,78.04,78.31,42833.96430502975,58.4317,58.5512,58.2972,58.4989,42833.9643
2013-04-05 09:50:00,78.27,78.28,77.95,77.98,35045.97079502434,58.469,58.4765,58.23,58.2524,35045.9708
2013-04-05 10:00:00,77.99,78.06,77.8,77.96,27798.8101676582,58.2599,58.3122,58.1179,58.2375,27798.8102
2013-04-05 10:10:00,77.94,77.96,77.75,77.78,14169.821525148727,58.2225,58.2375,58.0806,58.103,14169.8215
2013-04-05 10:20:00,77.77,77.97,77.71,77.94,12871.822606814494,58.0955,58.2449,58.0507,58.2225,12871.8226
2013-04-05 10:30:00,77.94,78.03,77.9,77.99,10816.657652785289,58.2225,58.2897,58.1926,58.2599,10816.6577
2013-04-05 10:40:00,78.02,78.06,77.94,77.94,14494.321254732287,58.2823,58.3122,58.2225,58.2225,14494.3213
2013-04-05 10:50:00,77.94,78.17,77.94,78.1,18604.6511627907,58.2225,58.3943,58.2225,58.342,18604.6512
2013-04-05 11:00:00,78.09,78.21,78.08,78.18,9626.825310978908,58.3346,58.4242,58.3271,58.4018,9626.8253
2013-04-05 11:10:00,78.18,78.26,78.13,78.23,8436.992969172525,58.4018,58.4616,58.3644,58.4391,8436.993
2013-04-05 11:20:00,78.26,78.31,78.24,78.28,6922.660897782585,58.4616,58.4989,58.4466,58.4765,6922.6609
2013-04-05 11:30:00,78.27,78.33,78.19,78.2,9410.4921579232,58.469,58.5138,58.4093,58.4167,9410.4922
2013-04-05 11:40:00,78.21,78.43,78.18,78.43,11681.990265008111,58.4242,58.5885,58.4018,58.5885,11681.9903
2013-04-05 11:50:00,78.42,78.42,78.32,78.32,15035.154137371552,58.5811,58.5811,58.5064,58.5064,15035.1541
2013-04-05 12:00:00,78.3,78.38,78.28,78.38,8112.493239588966,58.4914,58.5512,58.4765,58.5512,8112.4932
2013-04-05 12:10:00,78.38,78.43,78.38,78.38,5191.995673336939,58.5512,58.5885,58.5512,58.5512,5191.9957
2013-04-05 12:20:00,78.37,78.42,78.32,78.35,5408.328826392644,58.5437,58.5811,58.5064,58.5288,5408.3288
2013-04-05 12:30:00,78.36,78.48,78.35,78.47,5840.995132504056,58.5363,58.6259,58.5288,58.6184,5840.9951
2013-04-05 12:40:00,78.46,78.55,78.43,78.52,11032.990805840996,58.611,58.6782,58.5885,58.6558,11032.9908
2013-04-05 12:50:00,78.53,78.54,78.43,78.45,6381.828015143321,58.6633,58.6707,58.5885,58.6035,6381.828
2013-04-05 13:00:00,78.45,78.47,78.43,78.46,9951.325040562466,58.6035,58.6184,58.5885,58.611,9951.325
2013-04-05 13:10:00,78.49,78.52,78.44,78.5,7787.993510005408,58.6334,58.6558,58.596,58.6408,7787.9935
2013-04-05 13:20:00,78.52,78.55,78.46,78.5,7030.8274743104375,58.6558,58.6782,58.611,58.6408,7030.8275
2013-04-05 13:30:00,78.5,78.55,78.41,78.43,10492.15792320173,58.6408,58.6782,58.5736,58.5885,10492.1579
2013-04-05 13:40:00,78.43,78.49,78.4,78.45,8545.159545700379,58.5885,58.6334,58.5661,58.6035,8545.1595
2013-04-05 13:50:00,78.43,78.48,78.35,78.36,8328.826392644673,58.5885,58.6259,58.5288,58.5363,8328.8264
2013-04-05 14:00:00,78.37,78.43,78.37,78.43,5624.66197944835,58.5437,58.5885,58.5437,58.5885,5624.662
2013-04-05 14:10:00,78.43,78.43,78.32,78.36,7247.160627366144,58.5885,58.5885,58.5064,58.5363,7247.1606
2013-04-05 14:20:00,78.36,78.43,78.34,78.41,7463.49378042185,58.5363,58.5885,58.5213,58.5736,7463.4938
2013-04-05 14:30:00,78.4,78.49,78.4,78.45,12439.156300703082,58.5661,58.6334,58.5661,58.6035,12439.1563
2013-04-05 14:40:00,78.44,78.52,78.41,78.47,10167.658193618172,58.596,58.6558,58.5736,58.6184,10167.6582
2013-04-05 14:50:00,78.46,78.47,78.41,78.46,7030.8274743104375,58.611,58.6184,58.5736,58.611,7030.8275
2013-04-05 15:00:00,78.45,78.45,78.36,78.41,14386.154678204435,58.6035,58.6035,58.5363,58.5736,14386.1547
2013-04-05 15:10:00,78.42,78.46,78.39,78.4,8977.82585181179,58.5811,58.611,58.5587,58.5661,8977.8259
2013-04-05 15:20:00,78.39,78.49,78.36,78.43,23472.14710654408,58.5587,58.6334,58.5363,58.5885,23472.1471
2013-04-05 15:30:00,78.43,78.57,78.41,78.55,30719.30773391022,58.5885,58.6931,58.5736,58.6782,30719.3077
2013-04-05 15:40:00,78.55,78.72,78.53,78.71,33856.13845321796,58.6782,58.8052,58.6633,58.7977,33856.1385
2013-04-05 15:50:00,78.71,78.75,78.6,78.69,58301.78474851271,58.7977,58.8276,58.7155,58.7828,58301.7847
2013-04-08 09:30:00,78.77,78.77,78.56,78.75,29853.9751216874,58.8425,58.8425,58.6857,58.8276,29853.9751
2013-04-08 09:40:00,78.77,78.77,78.53,78.62,6922.660897782585,58.8425,58.8425,58.6633,58.7305,6922.6609
2013-04-08 09:50:00,78.6,78.6,78.4,78.42,8977.82585181179,58.7155,58.7155,58.5661,58.5811,8977.8259
2013-04-08 10:00:00,78.39,78.65,78.38,78.65,15684.153596538668,58.5587,58.7529,58.5512,58.7529,15684.1536
2013-04-08 10:10:00,78.61,78.61,78.4,78.43,10600.324499729582,58.723,58.723,58.5661,58.5885,10600.3245
2013-04-08 10:20:00,78.43,78.51,78.35,78.41,13953.488372093025,58.5885,58.6483,58.5288,58.5736,13953.4884
2013-04-08 10:30:00,78.42,78.44,78.31,78.35,18604.6511627907,58.5811,58.596,58.4989,58.5288,18604.6512
2013-04-08 10:40:00,78.39,78.48,78.34,78.39,20984.31584640346,58.5587,58.6259,58.5213,58.5587,20984.3158
2013-04-08 10:50:00,78.41,78.58,78.4,78.53,17847.485127095726,58.5736,58.7006,58.5661,58.6633,17847.4851
2013-04-08 11:00:00,78.5,78.5,78.31,78.4,5083.829096809086,58.6408,58.6408,58.4989,58.5661,5083.8291
2013-04-08 11:10:00,78.37,78.46,78.33,78.39,6057.328285559762,58.5437,58.611,58.5138,58.5587,6057.3283
2013-04-08 11:20:00,78.43,78.44,78.39,78.4,1514.3320713899404,58.5885,58.596,58.5587,58.5661,1514.3321
2013-04-08 11:30:00,78.39,78.5,78.32,78.43,9734.99188750676,58.5587,58.6408,58.5064,58.5885,9734.9919
2013-04-08 11:40:00,78.42,78.49,78.38,78.43,16008.653326122228,58.5811,58.6334,58.5512,58.5885,16008.6533
2013-04-08 11:50:00,78.42,78.52,78.31,78.45,12763.656030286642,58.5811,58.6558,58.4989,58.6035,12763.656
2013-04-08 12:00:00,78.48,78.52,78.43,78.5,12006.489994591671,58.6259,58.6558,58.5885,58.6408,12006.49
2013-04-08 12:10:00,78.49,78.55,78.46,78.52,1838.8318009734992,58.6334,58.6782,58.611,58.6558,1838.8318
2013-04-08 12:20:00,78.52,78.54,78.43,78.47,6922.660897782585,58.6558,58.6707,58.5885,58.6184,6922.6609
2013-04-08 12:30:00,78.51,78.55,78.5,78.55,6598.161168199026,58.6483,58.6782,58.6408,58.6782,6598.1612
2013-04-08 12:40:00,78.56,78.57,78.51,78.54,2271.4981070849108,58.6857,58.6931,58.6483,58.6707,2271.4981
2013-04-08 12:50:00,78.54,78.56,78.53,78.55,1622.4986479177933,58.6707,58.6857,58.6633,58.6782,1622.4986
2013-04-08 13:00:00,78.55,78.59,78.53,78.58,2379.6646836127634,58.6782,58.7081,58.6633,58.7006,2379.6647
2013-04-08 13:10:00,78.56,78.67,78.56,78.64,3244.9972958355866,58.6857,58.7678,58.6857,58.7454,3244.9973
2013-04-08 13:20:00,78.64,78.74,78.63,78.74,6165.494862087615,58.7454,58.8201,58.738,58.8201,6165.4949
2013-04-08 13:30:00,78.73,78.8,78.71,78.77,13088.1557598702,58.8127,58.8649,58.7977,58.8425,13088.1558
2013-04-08 13:40:00,78.77,78.93,78.77,78.92,9518.658734451054,58.8425,58.9621,58.8425,58.9546,9518.6587
2013-04-08 13:50:00,78.91,78.93,78.86,78.88,9085.992428339645,58.9471,58.9621,58.9098,58.9247,9085.9924
2013-04-08 14:00:00,78.88,78.88,78.79,78.8,20227.14981070849,58.9247,58.9247,58.8575,58.8649,20227.1498
2013-04-08 14:10:00,78.83,78.92,78.83,78.89,12871.822606814494,58.8874,58.9546,58.8874,58.9322,12871.8226
2013-04-08 14:20:00,78.87,78.92,78.86,78.89,7787.993510005408,58.9172,58.9546,58.9098,58.9322,7787.9935
2013-04-08 14:30:00,78.87,78.88,78.81,78.84,5083.829096809086,58.9172,58.9247,58.8724,58.8948,5083.8291
2013-04-08 14:40:00,78.85,78.88,78.81,78.87,4651.162790697675,58.9023,58.9247,58.8724,58.9172,4651.1628
2013-04-08 14:50:00,78.85,78.92,78.82,78.87,5949.161709031909,58.9023,58.9546,58.8799,58.9172,5949.1617
2013-04-08 15:00:00,78.88,78.92,78.83,78.92,19469.98377501352,58.9247,58.9546,58.8874,58.9546,19469.9838
2013-04-08 15:10:00,78.92,79.02,78.91,78.97,22065.98161168199,58.9546,59.0293,58.9471,58.9919,22065.9816
2013-04-08 15:20:00,78.97,78.99,78.92,78.95,18604.6511627907,58.9919,59.0069,58.9546,58.977,18604.6512
2013-04-08 15:30:00,78.95,79.0,78.92,78.99,19469.98377501352,58.977,59.0143,58.9546,59.0069,19469.9838
2013-04-08 15:40:00,78.99,79.04,78.96,79.02,16008.653326122228,59.0069,59.0442,58.9845,59.0293,16008.6533
2013-04-08 15:50:00,79.03,79.21,79.03,79.17,59816.11681990265,59.0368,59.1712,59.0368,59.1413,59816.1168
2013-04-09 09:30:00,79.48,79.65,79.07,79.18,37750.13520822066,59.3729,59.4999,59.0666,59.1488,37750.1352
2013-04-09 09:40:00,79.15,79.31,79.13,79.22,13953.488372093025,59.1264,59.2459,59.1115,59.1787,13953.4884
2013-04-09 09:50:00,79.21,79.24,78.93,78.96,7896.160086533261,59.1712,59.1936,58.9621,58.9845,7896.1601
2013-04-09 10:00:00,78.94,79.23,78.93,79.18,10600.324499729582,58.9695,59.1862,58.9621,59.1488,10600.3245
2013-04-09 10:10:00,79.18,79.21,79.09,79.09,10059.491617090318,59.1488,59.1712,59.0816,59.0816,10059.4916
2013-04-09 10:20:00,79.16,79.29,79.1,79.29,8004.326663061114,59.1339,59.231,59.0891,59.231,8004.3267
2013-04-09 10:30:00,79.31,79.51,79.29,79.34,6381.828015143321,59.2459,59.3953,59.231,59.2683,6381.828
2013-04-09 10:40:00,79.38,79.42,79.19,79.25,8112.493239588966,59.2982,59.3281,59.1563,59.2011,8112.4932
2013-04-09 10:50:00,79.27,79.29,79.06,79.21,10924.824229313142,59.216,59.231,59.0592,59.1712,10924.8242
2013-04-09 11:00:00,79.23,79.31,79.1,79.29,5408.328826392644,59.1862,59.2459,59.0891,59.231,5408.3288
2013-04-09 11:10:00,79.29,79.38,79.15,79.17,6381.828015143321,59.231,59.2982,59.1264,59.1413,6381.828
2013-04-09 11:20:00,79.17,79.23,79.06,79.15,12979.989183342346,59.1413,59.1862,59.0592,59.1264,12979.9892
2013-04-09 11:30:00,79.17,79.3,79.13,79.28,6381.828015143321,59.1413,59.2385,59.1115,59.2235,6381.828
2013-04-09 11:40:00,79.28,79.41,79.28,79.32,15792.320173066522,59.2235,59.3206,59.2235,59.2534,15792.3202
2013-04-09 11:50:00,79.24,79.55,79.24,79.52,11790.156841535963,59.1936,59.4252,59.1936,59.4028,11790.1568
2013-04-09 12:00:00,79.53,79.6,79.47,79.51,3028.664142779881,59.4103,59.4626,59.3654,59.3953,3028.6641
2013-04-09 12:10:00,79.52,79.53,79.48,79.52,3677.6636019469984,59.4028,59.4103,59.3729,59.4028,3677.6636
2013-04-09 12:20:00,79.52,79.56,79.48,79.56,4759.329367225527,59.4028,59.4327,59.3729,59.4327,4759.3294
2013-04-09 12:30:00,79.59,79.69,79.45,79.49,21957.815035154137,59.4551,59.5298,59.3505,59.3804,21957.815
2013-04-09 12:40:00,79.52,79.52,79.42,79.43,6165.494862087615,59.4028,59.4028,59.3281,59.3356,6165.4949
2013-04-09 12:50:00,79.46,79.48,79.3,79.39,21849.648458626285,59.358,59.3729,59.2385,59.3057,21849.6485
2013-04-09 13:00:00,79.39,79.53,79.39,79.46,13520.82206598161,59.3057,59.4103,59.3057,59.358,13520.8221
2013-04-09 13:10:00,79.43,79.54,79.41,79.54,12547.322877230936,59.3356,59.4177,59.3206,59.4177,12547.3229
2013-04-09 13:20:00,79.53,79.66,79.51,79.61,3461.3304488912927,59.4103,59.5074,59.3953,59.47,3461.3304
2013-04-09 13:30:00,79.6,79.69,79.57,79.69,19469.98377501352,59.4626,59.5298,59.4401,59.5298,19469.9838
2013-04-09 13:40:00,79.7,79.85,79.7,79.73,8761.492698756085,59.5373,59.6493,59.5373,59.5597,8761.4927
2013-04-09 13:50:00,79.71,79.78,79.66,79.66,7355.327203893997,59.5447,59.597,59.5074,59.5074,7355.3272
2013-04-09 14:00:00,79.65,79.67,79.61,79.65,21849.648458626285,59.4999,59.5149,59.47,59.4999,21849.6485
2013-04-09 14:10:00,79.64,79.69,79.59,79.69,8761.492698756085,59.4924,59.5298,59.4551,59.5298,8761.4927
2013-04-09 14:20:00,79.66,79.7,79.62,79.65,47917.79340183883,59.5074,59.5373,59.4775,59.4999,47917.7934
2013-04-09 14:30:00,79.65,79.74,79.62,79.67,12871.822606814494,59.4999,59.5671,59.4775,59.5149,12871.8226
2013-04-09 14:40:00,79.67,79.78,79.66,79.76,11681.990265008111,59.5149,59.597,59.5074,59.5821,11681.9903
2013-04-09 14:50:00,79.77,79.78,79.56,79.65,61330.44889129259,59.5896,59.597,59.4327,59.4999,61330.4489
2013-04-09 15:00:00,79.65,79.88,79.62,79.78,33964.30502974581,59.4999,59.6717,59.4775,59.597,33964.305
2013-04-09 15:10:00,79.76,79.82,79.72,79.72,4975.662520281233,59.5821,59.6269,59.5522,59.5522,4975.6625
2013-04-09 15:20:00,79.73,79.78,79.59,79.59,8220.65981611682,59.5597,59.597,59.4551,59.4551,8220.6598
2013-04-09 15:30:00,79.6,79.62,79.51,79.52,28015.14332071389,59.4626,59.4775,59.3953,59.4028,28015.1433
2013-04-09 15:40:00,79.54,79.61,79.54,79.58,13196.322336398052,59.4177,59.47,59.4177,59.4476,13196.3223
2013-04-09 15:50:00,79.59,79.62,79.46,79.5,65657.1119524067,59.4551,59.4775,59.358,59.3879,65657.112
2013-04-10 09:30:00,79.69,79.9,79.69,79.78,21092.48242293132,59.5298,59.6867,59.5298,59.597,21092.4824
2013-04-10 09:40:00,79.82,79.85,79.56,79.63,17631.15197404002,59.6269,59.6493,59.4327,59.485,17631.152
2013-04-10 09:50:00,79.67,79.7,79.39,79.46,23147.64737696052,59.5149,59.5373,59.3057,59.358,23147.6474
2013-04-10 10:00:00,79.44,79.66,79.38,79.66,83396.43050297457,59.343,59.5074,59.2982,59.5074,83396.4305
2013-04-10 10:10:00,79.63,79.67,79.52,79.52,14926.9875608437,59.485,59.5149,59.4028,59.4028,14926.9876
2013-04-10 10:20:00,79.52,79.71,79.51,79.68,11357.490535424551,59.4028,59.5447,59.3953,59.5223,11357.4905
2013-04-10 10:30:00,79.67,79.75,79.65,79.75,56787.45267712277,59.5149,59.5746,59.4999,59.5746,56787.4527
2013-04-10 10:40:00,79.74,79.79,79.67,79.7,14710.654407787992,59.5671,59.6045,59.5149,59.5373,14710.6544
2013-04-10 10:50:00,79.69,79.72,79.61,79.69,35478.63710113575,59.5298,59.5522,59.47,59.5298,35478.6371
2013-04-10 11:00:00,79.69,79.72,79.62,79.71,23580.31368307193,59.5298,59.5522,59.4775,59.5447,23580.3137
2013-04-10 11:10:00,79.67,79.75,79.6,79.64,43591.13034072472,59.5149,59.5746,59.4626,59.4924,43591.1303
2013-04-10 11:20:00,79.63,79.68,79.59,79.63,10924.824229313142,59.485,59.5223,59.4551,59.485,10924.8242
2013-04-10 11:30:00,79.63,79.69,79.58,79.67,19794.48350459708,59.485,59.5298,59.4476,59.5149,19794.4835
2013-04-10 11:40:00,79.68,79.71,79.65,79.67,10816.657652785289,59.5223,59.5447,59.4999,59.5149,10816.6577
2013-04-10 11:50:00,79.67,79.8,79.67,79.69,13412.655489453758,59.5149,59.612,59.5149,59.5298,13412.6555
2013-04-10 12:00:00,79.67,79.77,79.67,79.74,25635.478637101136,59.5149,59.5896,59.5149,59.5671,25635.4786
2013-04-10 12:10:00,79.77,79.78,79.73,79.74,23472.14710654408,59.5896,59.597,59.5597,59.5671,23472.1471
2013-04-10 12:20:00,79.74,79.77,79.72,79.77,38939.96755002704,59.5671,59.5896,59.5522,59.5896,38939.9676
2013-04-10 12:30:00,79.77,79.86,79.75,79.83,28123.30989724175,59.5896,59.6568,59.5746,59.6344,28123.3099
2013-04-10 12:40:00,79.84,79.84,79.78,79.79,47376.960519199565,59.6418,59.6418,59.597,59.6045,47376.9605
2013-04-10 12:50:00,79.79,79.79,79.7,79.77,21633.315305570577,59.6045,59.6045,59.5373,59.5896,21633.3153
2013-04-10 13:00:00,79.78,79.79,79.74,79.77,8977.82585181179,59.597,59.6045,59.5671,59.5896,8977.8259
2013-04-10 13:10:00,79.78,79.79,79.73,79.77,8545.159545700379,59.597,59.6045,59.5597,59.5896,8545.1595
2013-04-10 13:20:00,79.78,79.8,79.7,79.73,11465.657111952409,59.597,59.612,59.5373,59.5597,11465.6571
2013-04-10 13:30:00,79.75,79.75,79.67,79.74,7247.160627366144,59.5746,59.5746,59.5149,59.5671,7247.1606
2013-04-10 13:40:00,79.74,79.78,79.72,79.74,16765.819361817197,59.5671,59.597,59.5522,59.5671,16765.8194
2013-04-10 13:50:00,79.75,79.78,79.71,79.77,16333.153055705789,59.5746,59.597,59.5447,59.5896,16333.1531
2013-04-10 14:00:00,79.78,79.81,79.73,79.74,21957.815035154137,59.597,59.6194,59.5597,59.5671,21957.815
2013-04-10 14:10:00,79.75,79.78,79.73,79.74,10816.657652785289,59.5746,59.597,59.5597,59.5671,10816.6577
2013-04-10 14:20:00,79.74,79.77,79.69,79.74,17306.65224445646,59.5671,59.5896,59.5298,59.5671,17306.6522
2013-04-10 14:30:00,79.74,79.82,79.72,79.79,21957.815035154137,59.5671,59.6269,59.5522,59.6045,21957.815
2013-04-10 14:40:00,79.8,79.8,79.74,79.8,14926.9875608437,59.612,59.612,59.5671,59.612,14926.9876
2013-04-10 14:50:00,79.8,79.8,79.75,79.77,25959.97836668469,59.612,59.612,59.5746,59.5896,25959.9784
2013-04-10 15:00:00,79.76,79.76,79.66,79.76,20227.14981070849,59.5821,59.5821,59.5074,59.5821,20227.1498
2013-04-10 15:10:00,79.77,79.78,79.68,79.72,20118.98323418064,59.5896,59.597,59.5223,59.5522,20118.9832
2013-04-10 15:20:00,79.72,79.78,79.7,79.74,36235.80313683072,59.5522,59.597,59.5373,59.5671,36235.8031
2013-04-10 15:30:00,79.73,79.8,79.69,79.74,43050.29745808545,59.5597,59.612,59.5298,59.5671,43050.2975
2013-04-10 15:40:00,79.75,79.83,79.73,79.77,83937.26338561384,59.5746,59.6344,59.5597,59.5896,83937.2634
2013-04-10 15:50:00,79.78,79.82,79.69,79.79,285235.26230394805,59.597,59.6269,59.5298,59.6045,285235.2623
2013-04-11 09:30:00,79.9,80.19,79.72,79.96,36235.80313683072,59.6867,59.9033,59.5522,59.7315,36235.8031
2013-04-11 09:40:00,79.98,80.02,79.9,80.01,16441.31963223364,59.7464,59.7763,59.6867,59.7688,16441.3196
2013-04-11 09:50:00,80.02,80.06,79.91,79.92,18063.81828015144,59.7763,59.8062,59.6941,59.7016,18063.8183
2013-04-11 10:00:00,79.92,80.08,79.92,79.94,12439.156300703082,59.7016,59.8211,59.7016,59.7165,12439.1563
2013-04-11 10:10:00,79.98,80.07,79.95,80.02,37209.3023255814,59.7464,59.8137,59.724,59.7763,37209.3023
2013-04-11 10:20:00,80.05,80.13,80.0,80.11,11898.323418063816,59.7987,59.8585,59.7614,59.8435,11898.3234
2013-04-11 10:30:00,80.12,80.39,80.12,80.26,22390.48134126555,59.851,60.0527,59.851,59.9556,22390.4813
2013-04-11 10:40:00,80.27,80.51,80.26,80.45,19469.98377501352,59.9631,60.1423,59.9556,60.0975,19469.9838
2013-04-11 10:50:00,80.45,80.63,80.42,80.52,11465.657111952409,60.0975,60.232,60.0751,60.1498,11465.6571
2013-04-11 11:00:00,80.49,80.52,80.4,80.4,16982.152514872905,60.1274,60.1498,60.0602,60.0602,16982.1525
2013-04-11 11:10:00,80.39,80.48,80.39,80.47,24012.979989183343,60.0527,60.1199,60.0527,60.1125,24012.98
2013-04-11 11:20:00,80.48,80.54,80.44,80.51,61222.282314764736,60.1199,60.1648,60.0901,60.1423,61222.2823
2013-04-11 11:30:00,80.53,80.68,80.49,80.6,21200.648999459165,60.1573,60.2693,60.1274,60.2096,21200.649
2013-04-11 11:40:00,80.56,80.58,80.43,80.45,47593.29367225527,60.1797,60.1946,60.0826,60.0975,47593.2937
2013-04-11 11:50:00,80.46,80.59,80.45,80.53,16224.986479177933,60.105,60.2021,60.0975,60.1573,16224.9865
2013-04-11 12:00:00,80.53,80.62,80.46,80.62,24337.4797187669,60.1573,60.2245,60.105,60.2245,24337.4797
2013-04-11 12:10:00,80.61,80.62,80.52,80.6,28447.80962682531,60.217,60.2245,60.1498,60.2096,28447.8096
2013-04-11 12:20:00,80.6,80.64,80.56,80.57,34396.97133585722,60.2096,60.2395,60.1797,60.1872,34396.9713
2013-04-11 12:30:00,80.55,80.69,80.55,80.67,13304.488912925906,60.1722,60.2768,60.1722,60.2619,13304.4889
2013-04-11 12:40:00,80.67,80.69,80.56,80.58,70308.27474310438,60.2619,60.2768,60.1797,60.1946,70308.2747
2013-04-11 12:50:00,80.6,80.65,80.59,80.65,18280.15143320714,60.2096,60.2469,60.2021,60.2469,18280.1514
2013-04-11 13:00:00,80.66,80.7,80.59,80.62,16008.653326122228,60.2544,60.2843,60.2021,60.2245,16008.6533
2013-04-11 13:10:00,80.63,80.63,80.55,80.58,31043.80746349378,60.232,60.232,60.1722,60.1946,31043.8075
2013-04-11 13:20:00,80.58,80.63,80.51,80.51,9734.99188750676,60.1946,60.232,60.1423,60.1423,9734.9919
2013-04-11 13:30:00,80.51,80.56,80.49,80.53,12006.489994591671,60.1423,60.1797,60.1274,60.1573,12006.49
2013-04-11 13:40:00,80.53,80.54,80.43,80.43,7571.660356949702,60.1573,60.1648,60.0826,60.0826,7571.6604
2013-04-11 13:50:00,80.42,80.54,80.42,80.53,25743.645213628988,60.0751,60.1648,60.0751,60.1573,25743.6452
2013-04-11 14:00:00,80.52,80.58,80.51,80.57,76473.76960519199,60.1498,60.1946,60.1423,60.1872,76473.7696
2013-04-11 14:10:00,80.56,80.57,80.48,80.53,16982.152514872905,60.1797,60.1872,60.1199,60.1573,16982.1525
2013-04-11 14:20:00,80.53,80.53,80.31,80.34,55922.12006489994,60.1573,60.1573,59.9929,60.0154,55922.1201
2013-04-11 14:30:00,80.35,80.49,80.34,80.46,14710.654407787992,60.0228,60.1274,60.0154,60.105,14710.6544
2013-04-11 14:40:00,80.47,80.55,80.46,80.53,16333.153055705789,60.1125,60.1722,60.105,60.1573,16333.1531
2013-04-11 14:50:00,80.53,80.55,80.47,80.52,18929.15089237425,60.1573,60.1722,60.1125,60.1498,18929.1509
2013-04-11 15:00:00,80.51,80.51,80.38,80.44,25743.645213628988,60.1423,60.1423,60.0452,60.0901,25743.6452
2013-04-11 15:10:00,80.43,80.49,80.41,80.46,47160.62736614386,60.0826,60.1274,60.0676,60.105,47160.6274
2013-04-11 15:20:00,80.46,80.48,80.37,80.42,24878.312601406164,60.105,60.1199,60.0378,60.0751,24878.3126
2013-04-11 15:30:00,80.41,80.51,80.39,80.45,59058.95078420768,60.0676,60.1423,60.0527,60.0975,59058.9508
2013-04-11 15:40:00,80.46,80.6,80.37,80.52,67279.6106003245,60.105,60.2096,60.0378,60.1498,67279.6106
2013-04-11 15:50:00,80.52,80.73,80.52,80.64,140400.21633315305,60.1498,60.3067,60.1498,60.2395,140400.2163
2013-04-12 09:30:00,80.45,80.62,80.36,80.43,38723.63439697133,60.0975,60.2245,60.0303,60.0826,38723.6344
2013-04-12 09:40:00,80.44,80.49,80.28,80.49,112385.07301243916,60.0901,60.1274,59.9705,60.1274,112385.073
2013-04-12 09:50:00,80.46,80.56,80.25,80.26,52352.6230394808,60.105,60.1797,59.9481,59.9556,52352.623
2013-04-12 10:00:00,80.19,80.26,80.07,80.23,34721.471065440775,59.9033,59.9556,59.8137,59.9332,34721.4711
2013-04-12 10:10:00,80.27,80.27,80.14,80.14,17739.318550567874,59.9631,59.9631,59.8659,59.8659,17739.3186
2013-04-12 10:20:00,80.14,80.23,80.14,80.19,11465.657111952409,59.8659,59.9332,59.8659,59.9033,11465.6571
2013-04-12 10:30:00,80.18,80.24,80.12,80.2,24121.146565711195,59.8958,59.9406,59.851,59.9108,24121.1466
2013-04-12 10:40:00,80.22,80.25,80.06,80.11,25527.312060573284,59.9257,59.9481,59.8062,59.8435,25527.3121
2013-04-12 10:50:00,80.1,80.26,80.09,80.13,33639.80530016225,59.8361,59.9556,59.8286,59.8585,33639.8053
2013-04-12 11:00:00,80.14,80.15,79.9,80.02,25310.978907517576,59.8659,59.8734,59.6867,59.7763,25310.9789
2013-04-12 11:10:00,80.02,80.24,80.02,80.23,17955.65170362358,59.7763,59.9406,59.7763,59.9332,17955.6517
2013-04-12 11:20:00,80.2,80.22,80.12,80.18,27474.31043807464,59.9108,59.9257,59.851,59.8958,27474.3104
2013-04-12 11:30:00,80.16,80.18,80.1,80.14,19361.817198485667,59.8809,59.8958,59.8361,59.8659,19361.8172
2013-04-12 11:40:00,80.14,80.21,80.12,80.2,11357.490535424551,59.8659,59.9182,59.851,59.9108,11357.4905
2013-04-12 11:50:00,80.2,80.33,80.16,80.22,17198.48566792861,59.9108,60.0079,59.8809,59.9257,17198.4857
2013-04-12 12:00:00,80.2,80.2,80.08,80.14,12871.822606814494,59.9108,59.9108,59.8211,59.8659,12871.8226
2013-04-12 12:10:00,80.14,80.15,80.1,80.1,10492.15792320173,59.8659,59.8734,59.8361,59.8361,10492.1579
2013-04-12 12:20:00,80.12,80.12,80.02,80.03,25310.978907517576,59.851,59.851,59.7763,59.7838,25310.9789
2013-04-12 12:30:00,80.02,80.14,80.01,80.13,23039.480800432662,59.7763,59.8659,59.7688,59.8585,23039.4808
2013-04-12 12:40:00,80.14,80.2,80.13,80.16,12655.489453758788,59.8659,59.9108,59.8585,59.8809,12655.4895
2013-04-12 12:50:00,80.16,80.24,80.14,80.19,9085.992428339645,59.8809,59.9406,59.8659,59.9033,9085.9924
2013-04-12 13:00:00,80.2,80.24,80.11,80.22,10059.491617090318,59.9108,59.9406,59.8435,59.9257,10059.4916
2013-04-12 13:10:00,80.21,80.22,80.04,80.04,18063.81828015144,59.9182,59.9257,59.7912,59.7912,18063.8183
2013-04-12 13:20:00,80.04,80.05,79.98,80.0,10167.658193618172,59.7912,59.7987,59.7464,59.7614,10167.6582
2013-04-12 13:30:00,80.02,80.04,79.97,80.02,17198.48566792861,59.7763,59.7912,59.739,59.7763,17198.4857
2013-04-12 13:40:00,80.02,80.1,80.0,80.05,8112.493239588966,59.7763,59.8361,59.7614,59.7987,8112.4932
2013-04-12 13:50:00,80.05,80.05,79.95,79.98,20659.8161168199,59.7987,59.7987,59.724,59.7464,20659.8161
2013-04-12 14:00:00,79.99,80.02,79.97,80.02,13520.82206598161,59.7539,59.7763,59.739,59.7763,13520.8221
2013-04-12 14:10:00,80.03,80.03,79.97,80.0,11681.990265008111,59.7838,59.7838,59.739,59.7614,11681.9903
2013-04-12 14:20:00,80.01,80.04,79.97,79.97,14710.654407787992,59.7688,59.7912,59.739,59.739,14710.6544
2013-04-12 14:30:00,79.95,80.12,79.95,80.11,26608.977825851813,59.724,59.851,59.724,59.8435,26608.9778
2013-04-12 14:40:00,80.09,80.14,80.09,80.13,14386.154678204435,59.8286,59.8659,59.8286,59.8585,14386.1547
2013-04-12 14:50:00,80.13,80.25,80.11,80.24,30502.97458085452,59.8585,59.9481,59.8435,59.9406,30502.9746
2013-04-12 15:00:00,80.24,80.33,80.2,80.25,29096.809085992427,59.9406,60.0079,59.9108,59.9481,29096.8091
2013-04-12 15:10:00,80.22,80.38,80.19,80.32,51919.956733369385,59.9257,60.0452,59.9033,60.0004,51919.9567
2013-04-12 15:20:00,80.31,80.32,80.18,80.2,27257.97728501893,59.9929,60.0004,59.8958,59.9108,27257.9773
2013-04-12 15:30:00,80.19,80.26,80.13,80.21,33531.638723634394,59.9033,59.9556,59.8585,59.9182,33531.6387
2013-04-12 15:40:00,80.2,80.28,80.17,80.25,45429.96214169821,59.9108,59.9705,59.8884,59.9481,45429.9621
2013-04-12 15:50:00,80.26,80.37,80.24,80.37,108923.74256354786,59.9556,60.0378,59.9406,60.0378,108923.7426
2013-04-15 09:30:00,79.93,80.09,79.6,80.0,49864.79177934018,59.7091,59.8286,59.4626,59.7614,49864.7918
2013-04-15 09:40:00,80.02,80.02,79.28,79.36,38831.80097349919,59.7763,59.7763,59.2235,59.2833,38831.801
2013-04-15 09:50:00,79.39,79.62,79.39,79.52,42942.1308815576,59.3057,59.4775,59.3057,59.4028,42942.1309
2013-04-15 10:00:00,79.59,79.59,79.16,79.35,153163.8723634397,59.4551,59.4551,59.1339,59.2758,153163.8724
2013-04-15 10:10:00,79.33,79.77,79.32,79.71,44997.2958355868,59.2609,59.5896,59.2534,59.5447,44997.2958
2013-04-15 10:20:00,79.69,79.74,79.54,79.63,64142.779881016766,59.5298,59.5671,59.4177,59.485,64142.7799
2013-04-15 10:30:00,79.65,79.85,79.57,79.67,26933.47755543537,59.4999,59.6493,59.4401,59.5149,26933.4776
2013-04-15 10:40:00,79.66,79.86,79.56,79.81,50513.7912385073,59.5074,59.6568,59.4327,59.6194,50513.7912
2013-04-15 10:50:00,79.78,79.84,79.73,79.82,35911.30340724716,59.597,59.6418,59.5597,59.6269,35911.3034
2013-04-15 11:00:00,79.79,79.79,79.7,79.75,27041.64413196322,59.6045,59.6045,59.5373,59.5746,27041.6441
2013-04-15 11:10:00,79.72,79.72,79.54,79.54,56462.95294753921,59.5522,59.5522,59.4177,59.4177,56462.9529
2013-04-15 11:20:00,79.57,79.73,79.57,79.69,26608.977825851813,59.4401,59.5597,59.4401,59.5298,26608.9778
2013-04-15 11:30:00,79.66,79.72,79.61,79.72,24661.97944835046,59.5074,59.5522,59.47,59.5522,24661.9794
2013-04-15 11:40:00,79.72,79.75,79.53,79.59,32666.306111411574,59.5522,59.5746,59.4103,59.4551,32666.3061
2013-04-15 11:50:00,79.6,79.68,79.39,79.47,20443.4829637642,59.4626,59.5223,59.3057,59.3654,20443.483
2013-04-15 12:00:00,79.49,79.68,79.49,79.58,33856.13845321796,59.3804,59.5223,59.3804,59.4476,33856.1385
2013-04-15 12:10:00,79.58,79.61,79.48,79.53,29421.308815575987,59.4476,59.47,59.3729,59.4103,29421.3088
2013-04-15 12:20:00,79.53,79.53,79.45,79.49,35911.30340724716,59.4103,59.4103,59.3505,59.3804,35911.3034
2013-04-15 12:30:00,79.49,79.49,79.38,79.41,34937.80421849649,59.3804,59.3804,59.2982,59.3206,34937.8042
2013-04-15 12:40:00,79.41,79.45,79.38,79.44,37425.6354786371,59.3206,59.3505,59.2982,59.343,37425.6355
2013-04-15 12:50:00,79.44,79.44,79.23,79.34,25743.645213628988,59.343,59.343,59.1862,59.2683,25743.6452
2013-04-15 13:00:00,79.34,79.34,79.08,79.08,59491.61709031909,59.2683,59.2683,59.0741,59.0741,59491.6171
2013-04-15 13:10:00,79.08,79.19,79.03,79.08,100054.08328826392,59.0741,59.1563,59.0368,59.0741,100054.0833
2013-04-15 13:20:00,79.06,79.07,79.0,79.04,35262.30394808004,59.0592,59.0666,59.0143,59.0442,35262.3039
2013-04-15 13:30:00,79.04,79.07,79.01,79.04,26068.14494321255,59.0442,59.0666,59.0218,59.0442,26068.1449
2013-04-15 13:40:00,79.04,79.14,79.02,79.13,31151.974040021632,59.0442,59.1189,59.0293,59.1115,31151.974
2013-04-15 13:50:00,79.17,79.17,79.07,79.12,22714.981070849102,59.1413,59.1413,59.0666,59.104,22714.9811
2013-04-15 14:00:00,79.11,79.15,79.03,79.07,46836.127636560304,59.0965,59.1264,59.0368,59.0666,46836.1276
2013-04-15 14:10:00,79.07,79.09,78.94,79.03,26068.14494321255,59.0666,59.0816,58.9695,59.0368,26068.1449
2013-04-15 14:20:00,78.99,79.27,78.97,79.06,52785.28934559221,59.0069,59.216,58.9919,59.0592,52785.2893
2013-04-15 14:30:00,79.08,79.35,79.04,79.2,43482.96376419686,59.0741,59.2758,59.0442,59.1638,43482.9638
2013-04-15 14:40:00,79.16,79.45,79.1,79.4,34396.97133585722,59.1339,59.3505,59.0891,59.3132,34396.9713
2013-04-15 14:50:00,79.4,79.4,79.04,79.05,45646.29529475392,59.3132,59.3132,59.0442,59.0517,45646.2953
2013-04-15 15:00:00,79.05,79.2,78.94,78.98,46511.62790697674,59.0517,59.1638,58.9695,58.9994,46511.6279
2013-04-15 15:10:00,78.99,79.31,78.94,79.13,62736.61438615467,59.0069,59.2459,58.9695,59.1115,62736.6144
2013-04-15 15:20:00,79.17,79.31,78.96,78.98,62412.11465657112,59.1413,59.2459,58.9845,58.9994,62412.1147
2013-04-15 15:30:00,78.99,79.17,78.74,78.82,84369.92969172525,59.0069,59.1413,58.8201,58.8799,84369.9297
2013-04-15 15:40:00,78.82,79.11,78.74,78.75,144618.71281773932,58.8799,59.0965,58.8201,58.8276,144618.7128
2013-04-15 15:50:00,78.74,78.88,78.44,78.46,206165.4948620876,58.8201,58.9247,58.596,58.611,206165.4949
2013-04-16 09:30:00,78.72,79.32,78.72,79.22,46187.128177393184,58.8052,59.2534,58.8052,59.1787,46187.1282
2013-04-16 09:40:00,79.27,79.28,79.04,79.16,20659.8161168199,59.216,59.2235,59.0442,59.1339,20659.8161
2013-04-16 09:50:00,79.16,79.26,79.05,79.22,23363.980530016222,59.1339,59.2086,59.0517,59.1787,23363.9805
2013-04-16 10:00:00,79.21,79.5,79.18,79.41,19145.484045429963,59.1712,59.3879,59.1488,59.3206,19145.484
2013-04-16 10:10:00,79.43,79.46,79.3,79.32,11249.3239588967,59.3356,59.358,59.2385,59.2534,11249.324
2013-04-16 10:20:00,79.32,79.58,79.32,79.44,13520.82206598161,59.2534,59.4476,59.2534,59.343,13520.8221
2013-04-16 10:30:00,79.45,79.53,79.31,79.33,24229.313142239047,59.3505,59.4103,59.2459,59.2609,24229.3131
2013-04-16 10:40:00,79.31,79.36,79.2,79.27,10059.491617090318,59.2459,59.2833,59.1638,59.216,10059.4916
2013-04-16 10:50:00,79.27,79.37,79.21,79.28,11357.490535424551,59.216,59.2907,59.1712,59.2235,11357.4905
2013-04-16 11:00:00,79.29,79.53,79.28,79.53,37209.3023255814,59.231,59.4103,59.2235,59.4103,37209.3023
2013-04-16 11:10:00,79.53,79.64,79.51,79.55,20227.14981070849,59.4103,59.4924,59.3953,59.4252,20227.1498
2013-04-16 11:20:00,79.56,79.59,79.46,79.53,23147.64737696052,59.4327,59.4551,59.358,59.4103,23147.6474
2013-04-16 11:30:00,79.53,79.63,79.51,79.63,9734.99188750676,59.4103,59.485,59.3953,59.485,9734.9919
2013-04-16 11:40:00,79.61,79.75,79.6,79.74,20659.8161168199,59.47,59.5746,59.4626,59.5671,20659.8161
2013-04-16 11:50:00,79.7,79.72,79.55,79.56,19902.65008112493,59.5373,59.5522,59.4252,59.4327,19902.6501
2013-04-16 12:00:00,79.59,79.72,79.58,79.72,19686.316928069227,59.4551,59.5522,59.4476,59.5522,19686.3169
2013-04-16 12:10:00,79.72,79.74,79.61,79.61,10816.657652785289,59.5522,59.5671,59.47,59.47,10816.6577
2013-04-16 12:20:00,79.59,79.62,79.53,79.59,13088.1557598702,59.4551,59.4775,59.4103,59.4551,13088.1558
2013-04-16 12:30:00,79.57,79.6,79.5,79.5,9734.99188750676,59.4401,59.4626,59.3879,59.3879,9734.9919
2013-04-16 12:40:00,79.52,79.58,79.51,79.57,22065.98161168199,59.4028,59.4476,59.3953,59.4401,22065.9816
2013-04-16 12:50:00,79.56,79.78,79.53,79.75,18604.6511627907,59.4327,59.597,59.4103,59.5746,18604.6512
2013-04-16 13:00:00,79.75,79.77,79.68,79.75,6922.660897782585,59.5746,59.5896,59.5223,59.5746,6922.6609
2013-04-16 13:10:00,79.73,79.74,79.65,79.72,9626.825310978908,59.5597,59.5671,59.4999,59.5522,9626.8253
2013-04-16 13:20:00,79.73,79.74,79.62,79.65,12763.656030286642,59.5597,59.5671,59.4775,59.4999,12763.656
2013-04-16 13:30:00,79.65,79.72,79.64,79.65,17090.319091400757,59.4999,59.5522,59.4924,59.4999,17090.3191
2013-04-16 13:40:00,79.65,79.65,79.54,79.64,13520.82206598161,59.4999,59.4999,59.4177,59.4924,13520.8221
2013-04-16 13:50:00,79.61,79.66,79.57,79.66,7247.160627366144,59.47,59.5074,59.4401,59.5074,7247.1606
2013-04-16 14:00:00,79.63,79.75,79.63,79.73,18063.81828015144,59.485,59.5746,59.485,59.5597,18063.8183
2013-04-16 14:10:00,79.74,79.74,79.57,79.58,19686.316928069227,59.5671,59.5671,59.4401,59.4476,19686.3169
2013-04-16 14:20:00,79.59,79.67,79.53,79.61,11465.657111952409,59.4551,59.5149,59.4103,59.47,11465.6571
2013-04-16 14:30:00,79.63,79.68,79.57,79.59,18171.98485667929,59.485,59.5223,59.4401,59.4551,18171.9849
2013-04-16 14:40:00,79.63,79.76,79.6,79.72,23904.813412655487,59.485,59.5821,59.4626,59.5522,23904.8134
2013-04-16 14:50:00,79.73,79.82,79.57,79.57,26717.144402379665,59.5597,59.6269,59.4401,59.4401,26717.1444
2013-04-16 15:00:00,79.59,79.74,79.57,79.72,28664.14277988101,59.4551,59.5671,59.4401,59.5522,28664.1428
2013-04-16 15:10:00,79.71,79.78,79.64,79.71,19794.48350459708,59.5447,59.597,59.4924,59.5447,19794.4835
2013-04-16 15:20:00,79.71,79.78,79.64,79.78,25527.312060573284,59.5447,59.597,59.4924,59.597,25527.3121
2013-04-16 15:30:00,79.78,79.9,79.77,79.9,41103.2990805841,59.597,59.6867,59.5896,59.6867,41103.2991
2013-04-16 15:40:00,79.9,80.04,79.9,79.94,72904.27257977285,59.6867,59.7912,59.6867,59.7165,72904.2726
2013-04-16 15:50:00,79.94,80.02,79.88,79.94,113250.40562466196,59.7165,59.7763,59.6717,59.7165,113250.4056
2013-04-17 09:30:00,79.56,79.93,79.46,79.54,41535.96538669551,59.4327,59.7091,59.358,59.4177,41535.9654
2013-04-17 09:40:00,79.54,79.84,79.32,79.77,35478.63710113575,59.4177,59.6418,59.2534,59.5896,35478.6371
2013-04-17 09:50:00,79.75,79.89,79.73,79.73,19145.484045429963,59.5746,59.6792,59.5597,59.5597,19145.484
2013-04-17 10:00:00,79.73,79.84,79.63,79.66,22390.48134126555,59.5597,59.6418,59.485,59.5074,22390.4813
2013-04-17 10:10:00,79.71,79.78,79.44,79.45,12871.822606814494,59.5447,59.597,59.343,59.3505,12871.8226
2013-04-17 10:20:00,79.46,79.66,79.38,79.59,16549.486208761493,59.358,59.5074,59.2982,59.4551,16549.4862
2013-04-17 10:30:00,79.62,79.66,79.48,79.53,17198.48566792861,59.4775,59.5074,59.3729,59.4103,17198.4857
2013-04-17 10:40:00,79.53,79.55,79.32,79.32,13845.32179556517,59.4103,59.4252,59.2534,59.2534,13845.3218
2013-04-17 10:50:00,79.33,79.33,79.11,79.15,18820.984315846403,59.2609,59.2609,59.0965,59.1264,18820.9843
2013-04-17 11:00:00,79.14,79.3,79.11,79.17,22931.31422390481,59.1189,59.2385,59.0965,59.1413,22931.3142
2013-04-17 11:10:00,79.19,79.25,79.11,79.24,16873.98593834505,59.1563,59.2011,59.0965,59.1936,16873.9859
2013-04-17 11:20:00,79.2,79.33,79.2,79.21,14926.9875608437,59.1638,59.2609,59.1638,59.1712,14926.9876
2013-04-17 11:30:00,79.21,79.35,79.16,79.33,20443.4829637642,59.1712,59.2758,59.1339,59.2609,20443.483
2013-04-17 11:40:00,79.4,79.4,79.2,79.24,48674.9594375338,59.3132,59.3132,59.1638,59.1936,48674.9594
2013-04-17 11:50:00,79.21,79.32,79.21,79.3,9843.158464034614,59.1712,59.2534,59.1712,59.2385,9843.1585
2013-04-17 12:00:00,79.27,79.32,79.19,79.29,12655.489453758788,59.216,59.2534,59.1563,59.231,12655.4895
2013-04-17 12:10:00,79.27,79.31,79.18,79.28,19686.316928069227,59.216,59.2459,59.1488,59.2235,19686.3169
2013-04-17 12:20:00,79.29,79.32,79.19,79.24,19794.48350459708,59.231,59.2534,59.1563,59.1936,19794.4835
2013-04-17 12:30:00,79.25,79.31,79.18,79.3,23255.81395348837,59.2011,59.2459,59.1488,59.2385,23255.814
2013-04-17 12:40:00,79.29,79.3,79.2,79.24,21525.148729042725,59.231,59.2385,59.1638,59.1936,21525.1487
2013-04-17 12:50:00,79.25,79.31,79.19,79.27,24445.64629529475,59.2011,59.2459,59.1563,59.216,24445.6463
2013-04-17 13:00:00,79.27,79.28,79.16,79.16,26608.977825851813,59.216,59.2235,59.1339,59.1339,26608.9778
2013-04-17 13:10:00,79.16,79.21,79.04,79.14,24012.979989183343,59.1339,59.1712,59.0442,59.1189,24012.98
2013-04-17 13:20:00,79.12,79.22,79.05,79.06,36884.80259599783,59.104,59.1787,59.0517,59.0592,36884.8026
2013-04-17 13:30:00,79.06,79.19,79.03,79.19,29745.808545159543,59.0592,59.1563,59.0368,59.1563,29745.8085
2013-04-17 13:40:00,79.18,79.38,79.18,79.32,30611.141157382368,59.1488,59.2982,59.1488,59.2534,30611.1412
2013-04-17 13:50:00,79.31,79.33,79.19,79.29,21849.648458626285,59.2459,59.2609,59.1563,59.231,21849.6485
2013-04-17 14:00:00,79.29,79.33,79.22,79.29,20876.14926987561,59.231,59.2609,59.1787,59.231,20876.1493
2013-04-17 14:10:00,79.29,79.37,79.22,79.27,20118.98323418064,59.231,59.2907,59.1787,59.216,20118.9832
2013-04-17 14:20:00,79.27,79.43,79.27,79.41,41103.2990805841,59.216,59.3356,59.216,59.3206,41103.2991
2013-04-17 14:30:00,79.42,79.47,79.33,79.44,29204.97566252028,59.3281,59.3654,59.2609,59.343,29204.9757
2013-04-17 14:40:00,79.41,79.41,79.21,79.26,23580.31368307193,59.3206,59.3206,59.1712,59.2086,23580.3137
2013-04-17 14:50:00,79.26,79.35,79.17,79.34,25635.478637101136,59.2086,59.2758,59.1413,59.2683,25635.4786
2013-04-17 15:00:00,79.32,79.35,79.26,79.32,27690.64359113034,59.2534,59.2758,59.2086,59.2534,27690.6436
2013-04-17 15:10:00,79.31,79.44,79.23,79.37,40562.46619794484,59.2459,59.343,59.1862,59.2907,40562.4662
2013-04-17 15:20:00,79.39,79.41,79.31,79.33,116062.73661438616,59.3057,59.3206,59.2459,59.2609,116062.7366
2013-04-17 15:30:00,79.34,79.39,79.19,79.21,53326.12222823148,59.2683,59.3057,59.1563,59.1712,53326.1222
2013-04-17 15:40:00,79.2,79.29,79.03,79.29,88804.75932936723,59.1638,59.231,59.0368,59.231,88804.7593
2013-04-17 15:50:00,79.29,79.43,79.28,79.29,108923.74256354786,59.231,59.3356,59.2235,59.231,108923.7426
2013-04-18 09:30:00,79.58,79.86,79.37,79.49,43482.96376419686,59.4476,59.6568,59.2907,59.3804,43482.9638
2013-04-18 09:40:00,79.52,79.64,79.29,79.48,26825.31097890752,59.4028,59.4924,59.231,59.3729,26825.311
2013-04-18 09:50:00,79.42,79.43,79.04,79.07,26500.81124932396,59.3281,59.3356,59.0442,59.0666,26500.8112
2013-04-18 10:00:00,79.04,79.04,78.87,78.97,24337.4797187669,59.0442,59.0442,58.9172,58.9919,24337.4797
2013-04-18 10:10:00,78.97,78.97,78.75,78.75,17306.65224445646,58.9919,58.9919,58.8276,58.8276,17306.6522
2013-04-18 10:20:00,78.76,78.9,78.59,78.89,24770.14602487831,58.8351,58.9396,58.7081,58.9322,24770.146
2013-04-18 10:30:00,78.95,79.06,78.91,78.95,18712.81773931855,58.977,59.0592,58.9471,58.977,18712.8177
2013-04-18 10:40:00,78.93,79.08,78.88,79.03,8977.82585181179,58.9621,59.0741,58.9247,59.0368,8977.8259
2013-04-18 10:50:00,79.06,79.19,79.04,79.09,17631.15197404002,59.0592,59.1563,59.0442,59.0816,17631.152
2013-04-18 11:00:00,79.05,79.11,78.89,79.09,18063.81828015144,59.0517,59.0965,58.9322,59.0816,18063.8183
2013-04-18 11:10:00,79.04,79.18,79.01,79.07,23688.480259599783,59.0442,59.1488,59.0218,59.0666,23688.4803
2013-04-18 11:20:00,79.07,79.24,79.07,79.08,33856.13845321796,59.0666,59.1936,59.0666,59.0741,33856.1385
2013-04-18 11:30:00,79.1,79.27,79.08,79.15,15792.320173066522,59.0891,59.216,59.0741,59.1264,15792.3202
2013-04-18 11:40:00,79.14,79.14,78.84,78.87,20335.316387236344,59.1189,59.1189,58.8948,58.9172,20335.3164
2013-04-18 11:50:00,78.9,78.91,78.79,78.8,22606.814494321254,58.9396,58.9471,58.8575,58.8649,22606.8145
2013-04-18 12:00:00,78.8,78.85,78.7,78.76,14818.820984315846,58.8649,58.9023,58.7902,58.8351,14818.821
2013-04-18 12:10:00,78.81,78.81,78.73,78.8,15251.487290427258,58.8724,58.8724,58.8127,58.8649,15251.4873
2013-04-18 12:20:00,78.81,78.87,78.73,78.73,20551.64954029205,58.8724,58.9172,58.8127,58.8127,20551.6495
2013-04-18 12:30:00,78.73,78.81,78.65,78.72,20118.98323418064,58.8127,58.8724,58.7529,58.8052,20118.9832
2013-04-18 12:40:00,78.69,78.77,78.64,78.73,15684.153596538668,58.7828,58.8425,58.7454,58.8127,15684.1536
2013-04-18 12:50:00,78.72,78.75,78.64,78.67,13520.82206598161,58.8052,58.8276,58.7454,58.7678,13520.8221
2013-04-18 13:00:00,78.63,78.74,78.62,78.63,6489.994591671173,58.738,58.8201,58.7305,58.738,6489.9946
2013-04-18 13:10:00,78.66,78.75,78.62,78.62,16441.31963223364,58.7604,58.8276,58.7305,58.7305,16441.3196
2013-04-18 13:20:00,78.6,78.69,78.59,78.69,17739.318550567874,58.7155,58.7828,58.7081,58.7828,17739.3186
2013-04-18 13:30:00,78.68,78.72,78.61,78.68,12979.989183342346,58.7753,58.8052,58.723,58.7753,12979.9892
2013-04-18 13:40:00,78.69,78.78,78.66,78.67,29421.308815575987,58.7828,58.85,58.7604,58.7678,29421.3088
2013-04-18 13:50:00,78.67,78.68,78.53,78.56,26500.81124932396,58.7678,58.7753,58.6633,58.6857,26500.8112
2013-04-18 14:00:00,78.58,78.59,78.44,78.51,17306.65224445646,58.7006,58.7081,58.596,58.6483,17306.6522
2013-04-18 14:10:00,78.5,78.5,78.41,78.46,16982.152514872905,58.6408,58.6408,58.5736,58.611,16982.1525
2013-04-18 14:20:00,78.49,78.55,78.43,78.51,29096.809085992427,58.6334,58.6782,58.5885,58.6483,29096.8091
2013-04-18 14:30:00,78.51,78.55,78.51,78.54,13412.655489453758,58.6483,58.6782,58.6483,58.6707,13412.6555
2013-04-18 14:40:00,78.54,78.55,78.31,78.32,28339.64305029745,58.6707,58.6782,58.4989,58.5064,28339.6431
2013-04-18 14:50:00,78.34,78.41,78.27,78.39,73553.27203893996,58.5213,58.5736,58.469,58.5587,73553.272
2013-04-18 15:00:00,78.42,78.53,78.39,78.46,26717.144402379665,58.5811,58.6633,58.5587,58.611,26717.1444
2013-04-18 15:10:00,78.48,78.63,78.48,78.61,29745.808545159543,58.6259,58.738,58.6259,58.723,29745.8085
2013-04-18 15:20:00,78.58,78.66,78.5,78.52,29962.14169821525,58.7006,58.7604,58.6408,58.6558,29962.1417
2013-04-18 15:30:00,78.52,78.62,78.52,78.6,45321.79556517036,58.6558,58.7305,58.6558,58.7155,45321.7956
2013-04-18 15:40:00,78.6,78.7,78.53,78.58,50621.95781503515,58.7155,58.7902,58.6633,58.7006,50621.9578
2013-04-18 15:50:00,78.59,78.64,78.43,78.47,122011.89832341806,58.7081,58.7454,58.5885,58.6184,122011.8983
2013-04-19 09:30:00,78.66,79.43,78.66,79.04,177285.0189291509,58.7604,59.3356,58.7604,59.0442,177285.0189
2013-04-19 09:40:00,79.0,79.22,78.76,78.76,24445.64629529475,59.0143,59.1787,58.8351,58.8351,24445.6463
2013-04-19 09:50:00,78.75,78.84,78.67,78.83,11898.323418063816,58.8276,58.8948,58.7678,58.8874,11898.3234
2013-04-19 10:00:00,78.91,78.99,78.84,78.93,19686.316928069227,58.9471,59.0069,58.8948,58.9621,19686.3169
2013-04-19 10:10:00,78.92,79.0,78.81,78.83,16441.31963223364,58.9546,59.0143,58.8724,58.8874,16441.3196
2013-04-19 10:20:00,78.86,78.86,78.69,78.77,28015.14332071389,58.9098,58.9098,58.7828,58.8425,28015.1433
2013-04-19 10:30:00,78.77,78.91,78.73,78.85,15900.486749594374,58.8425,58.9471,58.8127,58.9023,15900.4867
2013-04-19 10:40:00,78.85,78.94,78.77,78.85,18171.98485667929,58.9023,58.9695,58.8425,58.9023,18171.9849
2013-04-19 10:50:00,78.85,79.01,78.78,78.94,11573.82368848026,58.9023,59.0218,58.85,58.9695,11573.8237
2013-04-19 11:00:00,78.92,79.18,78.92,79.16,18712.81773931855,58.9546,59.1488,58.9546,59.1339,18712.8177
2013-04-19 11:10:00,79.16,79.21,79.06,79.16,8545.159545700379,59.1339,59.1712,59.0592,59.1339,8545.1595
2013-04-19 11:20:00,79.17,79.24,79.13,79.13,5624.66197944835,59.1413,59.1936,59.1115,59.1115,5624.662
2013-04-19 11:30:00,79.16,79.33,79.15,79.3,10600.324499729582,59.1339,59.2609,59.1264,59.2385,10600.3245
2013-04-19 11:40:00,79.29,79.3,79.17,79.18,17414.818820984314,59.231,59.2385,59.1413,59.1488,17414.8188
2013-04-19 11:50:00,79.19,79.19,79.09,79.09,8653.32612222823,59.1563,59.1563,59.0816,59.0816,8653.3261
2013-04-19 12:00:00,79.09,79.11,78.97,79.02,20443.4829637642,59.0816,59.0965,58.9919,59.0293,20443.483
2013-04-19 12:10:00,79.02,79.09,78.99,78.99,7355.327203893997,59.0293,59.0816,59.0069,59.0069,7355.3272
2013-04-19 12:20:00,78.96,79.01,78.96,79.01,5408.328826392644,58.9845,59.0218,58.9845,59.0218,5408.3288
2013-04-19 12:30:00,79.02,79.06,78.99,79.02,7571.660356949702,59.0293,59.0592,59.0069,59.0293,7571.6604
2013-04-19 12:40:00,78.98,79.03,78.88,78.88,20984.31584640346,58.9994,59.0368,58.9247,58.9247,20984.3158
2013-04-19 12:50:00,78.87,78.92,78.87,78.92,16549.486208761493,58.9172,58.9546,58.9172,58.9546,16549.4862
2013-04-19 13:00:00,78.92,78.95,78.87,78.87,11249.3239588967,58.9546,58.977,58.9172,58.9172,11249.324
2013-04-19 13:10:00,78.88,78.94,78.86,78.9,6922.660897782585,58.9247,58.9695,58.9098,58.9396,6922.6609
2013-04-19 13:20:00,78.9,78.96,78.87,78.95,9410.4921579232,58.9396,58.9845,58.9172,58.977,9410.4922
2013-04-19 13:30:00,78.95,78.97,78.87,78.95,6814.494321254732,58.977,58.9919,58.9172,58.977,6814.4943
2013-04-19 13:40:00,78.95,78.96,78.9,78.9,10167.658193618172,58.977,58.9845,58.9396,58.9396,10167.6582
2013-04-19 13:50:00,78.91,78.99,78.91,78.92,7138.994050838291,58.9471,59.0069,58.9471,58.9546,7138.9941
2013-04-19 14:00:00,78.92,79.03,78.87,78.99,13628.988642509465,58.9546,59.0368,58.9172,59.0069,13628.9886
2013-04-19 14:10:00,79.0,79.04,79.0,79.02,7247.160627366144,59.0143,59.0442,59.0143,59.0293,7247.1606
2013-04-19 14:20:00,79.02,79.14,79.02,79.11,12871.822606814494,59.0293,59.1189,59.0293,59.0965,12871.8226
2013-04-19 14:30:00,79.1,79.12,78.91,78.95,17847.485127095726,59.0891,59.104,58.9471,58.977,17847.4851
2013-04-19 14:40:00,78.92,79.0,78.9,78.93,14602.48783126014,58.9546,59.0143,58.9396,58.9621,14602.4878
2013-04-19 14:50:00,78.93,78.99,78.92,78.93,15467.820443482964,58.9621,59.0069,58.9546,58.9621,15467.8204
2013-04-19 15:00:00,78.92,78.98,78.88,78.91,28123.30989724175,58.9546,58.9994,58.9247,58.9471,28123.3099
2013-04-19 15:10:00,78.92,78.96,78.86,78.89,24986.47917793402,58.9546,58.9845,58.9098,58.9322,24986.4792
2013-04-19 15:20:00,78.9,78.97,78.88,78.91,27906.97674418605,58.9396,58.9919,58.9247,58.9471,27906.9767
2013-04-19 15:30:00,78.91,79.06,78.91,78.98,34721.471065440775,58.9471,59.0592,58.9471,58.9994,34721.4711
2013-04-19 15:40:00,79.0,79.09,78.97,79.06,73445.10546241212,59.0143,59.0816,58.9919,59.0592,73445.1055
2013-04-19 15:50:00,79.05,79.23,78.97,79.14,348296.3764196863,59.0517,59.1862,58.9919,59.1189,348296.3764
2013-04-22 09:30:00,79.24,79.54,79.23,79.38,35803.136830719304,59.1936,59.4177,59.1862,59.2982,35803.1368
2013-04-22 09:40:00,79.36,79.57,79.23,79.4,47701.46024878312,59.2833,59.4401,59.1862,59.3132,47701.4602
2013-04-22 09:50:00,79.36,79.58,79.34,79.53,18929.15089237425,59.2833,59.4476,59.2683,59.4103,18929.1509
2013-04-22 10:00:00,79.53,79.55,79.37,79.38,26068.14494321255,59.4103,59.4252,59.2907,59.2982,26068.1449
2013-04-22 10:10:00,79.39,79.57,79.32,79.53,34721.471065440775,59.3057,59.4401,59.2534,59.4103,34721.4711
2013-04-22 10:20:00,79.53,79.6,79.44,79.56,13088.1557598702,59.4103,59.4626,59.343,59.4327,13088.1558
2013-04-22 10:30:00,79.52,79.52,79.17,79.27,13628.988642509465,59.4028,59.4028,59.1413,59.216,13628.9886
2013-04-22 10:40:00,79.27,79.51,79.27,79.51,15143.320713899404,59.216,59.3953,59.216,59.3953,15143.3207
2013-04-22 10:50:00,79.48,79.5,79.34,79.4,8436.992969172525,59.3729,59.3879,59.2683,59.3132,8436.993
2013-04-22 11:00:00,79.41,79.45,79.32,79.41,11249.3239588967,59.3206,59.3505,59.2534,59.3206,11249.324
2013-04-22 11:10:00,79.43,79.43,79.34,79.38,9302.32558139535,59.3356,59.3356,59.2683,59.2982,9302.3256
2013-04-22 11:20:00,79.39,79.4,79.33,79.36,16224.986479177933,59.3057,59.3132,59.2609,59.2833,16224.9865
2013-04-22 11:30:00,79.4,79.5,79.36,79.49,8977.82585181179,59.3132,59.3879,59.2833,59.3804,8977.8259
2013-04-22 11:40:00,79.47,79.47,79.41,79.41,21092.48242293132,59.3654,59.3654,59.3206,59.3206,21092.4824
2013-04-22 11:50:00,79.41,79.5,79.41,79.45,33315.30557057869,59.3206,59.3879,59.3206,59.3505,33315.3056
2013-04-22 12:00:00,79.45,79.46,79.39,79.43,14818.820984315846,59.3505,59.358,59.3057,59.3356,14818.821
2013-04-22 12:10:00,79.45,79.46,79.39,79.4,8220.65981611682,59.3505,59.358,59.3057,59.3132,8220.6598
2013-04-22 12:20:00,79.41,79.41,79.37,79.41,8761.492698756085,59.3206,59.3206,59.2907,59.3206,8761.4927
2013-04-22 12:30:00,79.41,79.41,79.32,79.41,16982.152514872905,59.3206,59.3206,59.2534,59.3206,16982.1525
2013-04-22 12:40:00,79.41,79.44,79.39,79.41,9626.825310978908,59.3206,59.343,59.3057,59.3206,9626.8253
2013-04-22 12:50:00,79.41,79.45,79.37,79.39,23147.64737696052,59.3206,59.3505,59.2907,59.3057,23147.6474
2013-04-22 13:00:00,79.39,79.4,79.32,79.32,7247.160627366144,59.3057,59.3132,59.2534,59.2534,7247.1606
2013-04-22 13:10:00,79.34,79.41,79.3,79.38,35370.470524607896,59.2683,59.3206,59.2385,59.2982,35370.4705
2013-04-22 13:20:00,79.4,79.42,79.38,79.42,14277.98810167658,59.3132,59.3281,59.2982,59.3281,14277.9881
2013-04-22 13:30:00,79.43,79.68,79.41,79.68,20659.8161168199,59.3356,59.5223,59.3206,59.5223,20659.8161
2013-04-22 13:40:00,79.67,79.69,79.59,79.6,17414.818820984314,59.5149,59.5298,59.4551,59.4626,17414.8188
2013-04-22 13:50:00,79.58,79.65,79.54,79.62,22823.14764737696,59.4476,59.4999,59.4177,59.4775,22823.1476
2013-04-22 14:00:00,79.61,79.68,79.6,79.61,25527.312060573284,59.47,59.5223,59.4626,59.47,25527.3121
2013-04-22 14:10:00,79.62,79.82,79.57,79.75,13196.322336398052,59.4775,59.6269,59.4401,59.5746,13196.3223
2013-04-22 14:20:00,79.75,79.92,79.74,79.9,15900.486749594374,59.5746,59.7016,59.5671,59.6867,15900.4867
2013-04-22 14:30:00,79.89,79.94,79.85,79.91,18712.81773931855,59.6792,59.7165,59.6493,59.6941,18712.8177
2013-04-22 14:40:00,79.94,79.97,79.75,79.77,26068.14494321255,59.7165,59.739,59.5746,59.5896,26068.1449
2013-04-22 14:50:00,79.78,79.87,79.78,79.84,10059.491617090318,59.597,59.6643,59.597,59.6418,10059.4916
2013-04-22 15:00:00,79.87,79.98,79.85,79.93,37425.6354786371,59.6643,59.7464,59.6493,59.7091,37425.6355
2013-04-22 15:10:00,79.92,79.92,79.86,79.92,23039.480800432662,59.7016,59.7016,59.6568,59.7016,23039.4808
2013-04-22 15:20:00,79.9,79.96,79.88,79.9,27690.64359113034,59.6867,59.7315,59.6717,59.6867,27690.6436
2013-04-22 15:30:00,79.9,79.94,79.85,79.92,30502.97458085452,59.6867,59.7165,59.6493,59.7016,30502.9746
2013-04-22 15:40:00,79.92,79.94,79.81,79.88,45321.79556517036,59.7016,59.7165,59.6194,59.6717,45321.7956
2013-04-22 15:50:00,79.87,79.89,79.65,79.76,61546.78204434829,59.6643,59.6792,59.4999,59.5821,61546.782
2013-04-23 09:30:00,79.03,79.74,78.15,78.74,281449.4321254732,59.0368,59.5671,58.3794,58.8201,281449.4321
2013-04-23 09:40:00,78.76,79.03,78.51,78.94,141373.71552190374,58.8351,59.0368,58.6483,58.9695,141373.7155
2013-04-23 09:50:00,78.96,79.13,78.77,78.77,75608.43699296917,58.9845,59.1115,58.8425,58.8425,75608.437
2013-04-23 10:00:00,78.77,78.96,78.49,78.51,123309.89724175227,58.8425,58.9845,58.6334,58.6483,123309.8972
2013-04-23 10:10:00,78.5,78.97,78.5,78.78,71822.60681449431,58.6408,58.9919,58.6408,58.85,71822.6068
2013-04-23 10:20:00,78.79,79.33,78.76,79.08,106760.4110329908,58.8575,59.2609,58.8351,59.0741,106760.411
2013-04-23 10:30:00,79.08,79.42,78.98,79.12,112168.73985938344,59.0741,59.3281,58.9994,59.104,112168.7399
2013-04-23 10:40:00,79.14,79.45,79.11,79.4,72579.77285018929,59.1189,59.3505,59.0965,59.3132,72579.7729
2013-04-23 10:50:00,79.4,79.57,79.31,79.31,78853.43428880475,59.3132,59.4401,59.2459,59.2459,78853.4343
2013-04-23 11:00:00,79.35,79.58,79.33,79.44,122011.89832341806,59.2758,59.4476,59.2609,59.343,122011.8983
2013-04-23 11:10:00,79.44,79.71,79.38,79.65,65765.27852893456,59.343,59.5447,59.2982,59.4999,65765.2785
2013-04-23 11:20:00,79.66,79.74,79.6,79.69,27041.64413196322,59.5074,59.5671,59.4626,59.5298,27041.6441
2013-04-23 11:30:00,79.68,79.88,79.54,79.61,31043.80746349378,59.5223,59.6717,59.4177,59.47,31043.8075
2013-04-23 11:40:00,79.63,79.65,79.52,79.53,32882.63926446728,59.485,59.4999,59.4028,59.4103,32882.6393
2013-04-23 11:50:00,79.53,79.77,79.53,79.77,55381.28718226068,59.4103,59.5896,59.4103,59.5896,55381.2872
2013-04-23 12:00:00,79.74,79.8,79.72,79.78,46619.79448350459,59.5671,59.612,59.5522,59.597,46619.7945
2013-04-23 12:10:00,79.78,79.81,79.7,79.78,11898.323418063816,59.597,59.6194,59.5373,59.597,11898.3234
2013-04-23 12:20:00,79.78,79.87,79.7,79.71,19794.48350459708,59.597,59.6643,59.5373,59.5447,19794.4835
2013-04-23 12:30:00,79.7,79.71,79.63,79.66,18712.81773931855,59.5373,59.5447,59.485,59.5074,18712.8177
2013-04-23 12:40:00,79.65,79.68,79.6,79.61,19253.65062195781,59.4999,59.5223,59.4626,59.47,19253.6506
2013-04-23 12:50:00,79.6,79.62,79.51,79.51,23580.31368307193,59.4626,59.4775,59.3953,59.3953,23580.3137
2013-04-23 13:00:00,79.53,79.54,79.04,79.04,37317.46890210925,59.4103,59.4177,59.0442,59.0442,37317.4689
2013-04-23 13:10:00,78.93,79.53,78.91,79.34,34613.30448891292,58.9621,59.4103,58.9471,59.2683,34613.3045
2013-04-23 13:20:00,79.34,79.35,79.16,79.19,15251.487290427258,59.2683,59.2758,59.1339,59.1563,15251.4873
2013-04-23 13:30:00,79.16,79.21,78.97,79.0,30611.141157382368,59.1339,59.1712,58.9919,59.0143,30611.1412
2013-04-23 13:40:00,78.99,79.1,78.97,79.04,42942.1308815576,59.0069,59.0891,58.9919,59.0442,42942.1309
2013-04-23 13:50:00,79.05,79.12,79.04,79.04,26608.977825851813,59.0517,59.104,59.0442,59.0442,26608.9778
2013-04-23 14:00:00,79.04,79.11,78.99,79.1,22282.314764737694,59.0442,59.0965,59.0069,59.0891,22282.3148
2013-04-23 14:10:00,79.11,79.11,78.95,78.99,17414.818820984314,59.0965,59.0965,58.977,59.0069,17414.8188
2013-04-23 14:20:00,78.96,79.02,78.86,78.88,24012.979989183343,58.9845,59.0293,58.9098,58.9247,24012.98
2013-04-23 14:30:00,78.88,78.88,78.62,78.65,33747.9718766901,58.9247,58.9247,58.7305,58.7529,33747.9719
2013-04-23 14:40:00,78.65,78.7,78.57,78.58,39156.30070308274,58.7529,58.7902,58.6931,58.7006,39156.3007
2013-04-23 14:50:00,78.58,78.67,78.56,78.58,33098.972417522986,58.7006,58.7678,58.6857,58.7006,33098.9724
2013-04-23 15:00:00,78.58,78.65,78.44,78.47,45862.62844780963,58.7006,58.7529,58.596,58.6184,45862.6284
2013-04-23 15:10:00,78.49,78.61,78.49,78.55,20443.4829637642,58.6334,58.723,58.6334,58.6782,20443.483
2013-04-23 15:20:00,78.55,78.72,78.55,78.64,37101.135749053545,58.6782,58.8052,58.6782,58.7454,37101.1357
2013-04-23 15:30:00,78.66,78.67,78.59,78.63,35478.63710113575,58.7604,58.7678,58.7081,58.738,35478.6371
2013-04-23 15:40:00,78.62,78.74,78.58,78.74,39913.46673877772,58.7305,58.8201,58.7006,58.8201,39913.4667
2013-04-23 15:50:00,78.74,78.81,78.64,78.68,83612.76365603028,58.8201,58.8724,58.7454,58.7753,83612.7637
2013-04-24 09:30:00,78.96,79.59,78.96,79.5,68793.94267171444,58.9845,59.4551,58.9845,59.3879,68793.9427
2013-04-24 09:40:00,79.5,79.67,79.46,79.55,28880.475932936723,59.3879,59.5149,59.358,59.4252,28880.4759
2013-04-24 09:50:00,79.59,79.6,79.36,79.45,24012.979989183343,59.4551,59.4626,59.2833,59.3505,24012.98
2013-04-24 10:00:00,79.5,79.53,79.43,79.46,73769.60519199567,59.3879,59.4103,59.3356,59.358,73769.6052
2013-04-24 10:10:00,79.44,79.48,79.16,79.43,102650.0811249324,59.343,59.3729,59.1339,59.3356,102650.0811
2013-04-24 10:20:00,79.43,79.46,79.12,79.21,89237.42563547863,59.3356,59.358,59.104,59.1712,89237.4256
2013-04-24 10:30:00,79.2,79.2,78.87,78.88,36776.63601946998,59.1638,59.1638,58.9172,58.9247,36776.636
2013-04-24 10:40:00,78.9,79.12,78.89,79.07,24445.64629529475,58.9396,59.104,58.9322,59.0666,24445.6463
2013-04-24 10:50:00,79.07,79.17,79.06,79.11,10492.15792320173,59.0666,59.1413,59.0592,59.0965,10492.1579
2013-04-24 11:00:00,79.12,79.18,79.03,79.09,23147.64737696052,59.104,59.1488,59.0368,59.0816,23147.6474
2013-04-24 11:10:00,79.06,79.17,79.06,79.11,12655.489453758788,59.0592,59.1413,59.0592,59.0965,12655.4895
2013-04-24 11:20:00,79.12,79.14,79.03,79.06,10275.824770146024,59.104,59.1189,59.0368,59.0592,10275.8248
2013-04-24 11:30:00,79.11,79.17,79.07,79.12,53866.95511087074,59.0965,59.1413,59.0666,59.104,53866.9551
2013-04-24 11:40:00,79.11,79.31,79.1,79.15,53326.12222823148,59.0965,59.2459,59.0891,59.1264,53326.1222
2013-04-24 11:50:00,79.15,79.16,79.1,79.12,15900.486749594374,59.1264,59.1339,59.0891,59.104,15900.4867
2013-04-24 12:00:00,79.13,79.17,79.09,79.1,19361.817198485667,59.1115,59.1413,59.0816,59.0891,19361.8172
2013-04-24 12:10:00,79.13,79.3,79.12,79.27,35803.136830719304,59.1115,59.2385,59.104,59.216,35803.1368
2013-04-24 12:20:00,79.26,79.27,79.15,79.24,30611.141157382368,59.2086,59.216,59.1264,59.1936,30611.1412
2013-04-24 12:30:00,79.24,79.26,79.15,79.22,25310.978907517576,59.1936,59.2086,59.1264,59.1787,25310.9789
2013-04-24 12:40:00,79.25,79.25,79.18,79.19,32666.306111411574,59.2011,59.2011,59.1488,59.1563,32666.3061
2013-04-24 12:50:00,79.19,79.22,79.06,79.12,46727.961060032445,59.1563,59.1787,59.0592,59.104,46727.9611
2013-04-24 13:00:00,79.1,79.13,79.03,79.06,24445.64629529475,59.0891,59.1115,59.0368,59.0592,24445.6463
2013-04-24 13:10:00,79.06,79.21,79.06,79.21,30502.97458085452,59.0592,59.1712,59.0592,59.1712,30502.9746
2013-04-24 13:20:00,79.21,79.22,79.12,79.13,18820.984315846403,59.1712,59.1787,59.104,59.1115,18820.9843
2013-04-24 13:30:00,79.14,79.2,79.14,79.14,26176.3115197404,59.1189,59.1638,59.1189,59.1189,26176.3115
2013-04-24 13:40:00,79.15,79.18,79.13,79.14,19578.15035154137,59.1264,59.1488,59.1115,59.1189,19578.1504
2013-04-24 13:50:00,79.14,79.26,79.14,79.25,22606.814494321254,59.1189,59.2086,59.1189,59.2011,22606.8145
2013-04-24 14:00:00,79.23,79.24,79.16,79.16,51811.79015684153,59.1862,59.1936,59.1339,59.1339,51811.7902
2013-04-24 14:10:00,79.16,79.18,79.12,79.14,36452.13628988642,59.1339,59.1488,59.104,59.1189,36452.1363
2013-04-24 14:20:00,79.15,79.19,79.12,79.14,27366.14386154678,59.1264,59.1563,59.104,59.1189,27366.1439
2013-04-24 14:30:00,79.13,79.16,79.12,79.14,34288.80475932937,59.1115,59.1339,59.104,59.1189,34288.8048
2013-04-24 14:40:00,79.14,79.18,79.13,79.17,34613.30448891292,59.1189,59.1488,59.1115,59.1413,34613.3045
2013-04-24 14:50:00,79.17,79.23,79.13,79.18,28555.97620335316,59.1413,59.1862,59.1115,59.1488,28555.9762
2013-04-24 15:00:00,79.19,79.25,79.16,79.24,36884.80259599783,59.1563,59.2011,59.1339,59.1936,36884.8026
2013-04-24 15:10:00,79.25,79.25,79.18,79.18,33639.80530016225,59.2011,59.2011,59.1488,59.1488,33639.8053
2013-04-24 15:20:00,79.2,79.29,79.17,79.25,90968.09085992428,59.1638,59.231,59.1413,59.2011,90968.0909
2013-04-24 15:30:00,79.25,79.27,79.22,79.25,111087.07409410492,59.2011,59.216,59.1787,59.2011,111087.0741
2013-04-24 15:40:00,79.25,79.27,79.21,79.23,91184.42401298,59.2011,59.216,59.1712,59.1862,91184.424
2013-04-24 15:50:00,79.23,79.32,79.22,79.3,128501.89291508924,59.1862,59.2534,59.1787,59.2385,128501.8929
2013-04-25 09:30:00,79.16,79.29,78.89,79.24,40021.63331530557,59.1339,59.231,58.9322,59.1936,40021.6333
2013-04-25 09:40:00,79.25,79.46,79.19,79.46,18604.6511627907,59.2011,59.358,59.1563,59.358,18604.6512
2013-04-25 09:50:00,79.44,79.78,79.44,79.74,19145.484045429963,59.343,59.597,59.343,59.5671,19145.484
2013-04-25 10:00:00,79.75,79.8,79.68,79.78,18388.31800973499,59.5746,59.612,59.5223,59.597,18388.318
2013-04-25 10:10:00,79.78,79.84,79.74,79.78,19469.98377501352,59.597,59.6418,59.5671,59.597,19469.9838
2013-04-25 10:20:00,79.78,79.91,79.73,79.87,17739.318550567874,59.597,59.6941,59.5597,59.6643,17739.3186
2013-04-25 10:30:00,79.9,79.94,79.86,79.9,40778.79935100054,59.6867,59.7165,59.6568,59.6867,40778.7994
2013-04-25 10:40:00,79.9,79.97,79.86,79.95,10708.491076257436,59.6867,59.739,59.6568,59.724,10708.4911
2013-04-25 10:50:00,79.94,80.13,79.94,80.11,16441.31963223364,59.7165,59.8585,59.7165,59.8435,16441.3196
2013-04-25 11:00:00,80.08,80.14,80.02,80.02,6922.660897782585,59.8211,59.8659,59.7763,59.7763,6922.6609
2013-04-25 11:10:00,80.02,80.02,79.84,79.85,22390.48134126555,59.7763,59.7763,59.6418,59.6493,22390.4813
2013-04-25 11:20:00,79.84,79.93,79.82,79.91,13304.488912925906,59.6418,59.7091,59.6269,59.6941,13304.4889
2013-04-25 11:30:00,79.92,80.0,79.92,79.95,15467.820443482964,59.7016,59.7614,59.7016,59.724,15467.8204
2013-04-25 11:40:00,79.96,79.96,79.89,79.91,9194.159004867495,59.7315,59.7315,59.6792,59.6941,9194.159
2013-04-25 11:50:00,79.9,79.92,79.83,79.85,4218.496484586262,59.6867,59.7016,59.6344,59.6493,4218.4965
2013-04-25 12:00:00,79.85,79.92,79.84,79.88,13304.488912925906,59.6493,59.7016,59.6418,59.6717,13304.4889
2013-04-25 12:10:00,79.88,79.9,79.86,79.86,6381.828015143321,59.6717,59.6867,59.6568,59.6568,6381.828
2013-04-25 12:20:00,79.88,79.89,79.81,79.81,10816.657652785289,59.6717,59.6792,59.6194,59.6194,10816.6577
2013-04-25 12:30:00,79.83,79.86,79.76,79.82,22606.814494321254,59.6344,59.6568,59.5821,59.6269,22606.8145
2013-04-25 12:40:00,79.84,79.85,79.78,79.8,13520.82206598161,59.6418,59.6493,59.597,59.612,13520.8221
2013-04-25 12:50:00,79.81,79.96,79.81,79.91,15035.154137371552,59.6194,59.7315,59.6194,59.6941,15035.1541
2013-04-25 13:00:00,79.92,79.95,79.87,79.95,7247.160627366144,59.7016,59.724,59.6643,59.724,7247.1606
2013-04-25 13:10:00,79.95,80.06,79.94,80.06,9843.158464034614,59.724,59.8062,59.7165,59.8062,9843.1585
2013-04-25 13:20:00,80.06,80.06,79.95,79.96,12763.656030286642,59.8062,59.8062,59.724,59.7315,12763.656
2013-04-25 13:30:00,79.98,79.98,79.92,79.93,5949.161709031909,59.7464,59.7464,59.7016,59.7091,5949.1617
2013-04-25 13:40:00,79.91,79.92,79.88,79.9,7463.49378042185,59.6941,59.7016,59.6717,59.6867,7463.4938
2013-04-25 13:50:00,79.89,79.99,79.87,79.97,16116.81990265008,59.6792,59.7539,59.6643,59.739,16116.8199
2013-04-25 14:00:00,79.96,80.04,79.96,80.02,14710.654407787992,59.7315,59.7912,59.7315,59.7763,14710.6544
2013-04-25 14:10:00,80.02,80.04,80.0,80.01,14386.154678204435,59.7763,59.7912,59.7614,59.7688,14386.1547
2013-04-25 14:20:00,80.02,80.07,80.0,80.01,10275.824770146024,59.7763,59.8137,59.7614,59.7688,10275.8248
2013-04-25 14:30:00,80.01,80.01,79.91,79.91,8220.65981611682,59.7688,59.7688,59.6941,59.6941,8220.6598
2013-04-25 14:40:00,79.9,79.93,79.78,79.78,20551.64954029205,59.6867,59.7091,59.597,59.597,20551.6495
2013-04-25 14:50:00,79.78,79.78,79.61,79.65,24878.312601406164,59.597,59.597,59.47,59.4999,24878.3126
2013-04-25 15:00:00,79.65,79.66,79.47,79.5,26608.977825851813,59.4999,59.5074,59.3654,59.3879,26608.9778
2013-04-25 15:10:00,79.51,79.52,79.38,79.41,28447.80962682531,59.3953,59.4028,59.2982,59.3206,28447.8096
2013-04-25 15:20:00,79.43,79.43,79.35,79.43,27257.97728501893,59.3356,59.3356,59.2758,59.3356,27257.9773
2013-04-25 15:30:00,79.42,79.47,79.39,79.43,36884.80259599783,59.3281,59.3654,59.3057,59.3356,36884.8026
2013-04-25 15:40:00,79.44,79.5,79.42,79.5,61979.44835045971,59.343,59.3879,59.3281,59.3879,61979.4484
2013-04-25 15:50:00,79.5,79.52,79.37,79.51,95294.7539210384,59.3879,59.4028,59.2907,59.3953,95294.7539
2013-04-26 09:30:00,79.51,79.58,79.07,79.23,24445.64629529475,59.3953,59.4476,59.0666,59.1862,24445.6463
2013-04-26 09:40:00,79.23,79.39,79.11,79.35,10924.824229313142,59.1862,59.3057,59.0965,59.2758,10924.8242
2013-04-26 09:50:00,79.37,79.5,79.36,79.49,7463.49378042185,59.2907,59.3879,59.2833,59.3804,7463.4938
2013-04-26 10:00:00,79.5,79.53,79.35,79.35,4326.663061114115,59.3879,59.4103,59.2758,59.2758,4326.6631
2013-04-26 10:10:00,79.33,79.33,79.16,79.21,8869.659275283937,59.2609,59.2609,59.1339,59.1712,8869.6593
2013-04-26 10:20:00,79.19,79.25,79.13,79.18,9734.99188750676,59.1563,59.2011,59.1115,59.1488,9734.9919
2013-04-26 10:30:00,79.17,79.25,79.14,79.25,11357.490535424551,59.1413,59.2011,59.1189,59.2011,11357.4905
2013-04-26 10:40:00,79.24,79.27,79.14,79.21,11357.490535424551,59.1936,59.216,59.1189,59.1712,11357.4905
2013-04-26 10:50:00,79.18,79.19,79.04,79.08,24553.812871822607,59.1488,59.1563,59.0442,59.0741,24553.8129
2013-04-26 11:00:00,79.07,79.13,79.0,79.0,11898.323418063816,59.0666,59.1115,59.0143,59.0143,11898.3234
2013-04-26 11:10:00,79.02,79.28,79.0,79.23,18171.98485667929,59.0293,59.2235,59.0143,59.1862,18171.9849
2013-04-26 11:20:00,79.21,79.31,79.2,79.24,8436.992969172525,59.1712,59.2459,59.1638,59.1936,8436.993
2013-04-26 11:30:00,79.29,79.38,79.26,79.29,8977.82585181179,59.231,59.2982,59.2086,59.231,8977.8259
2013-04-26 11:40:00,79.28,79.3,79.11,79.16,69659.27528393726,59.2235,59.2385,59.0965,59.1339,69659.2753
2013-04-26 11:50:00,79.15,79.26,79.11,79.26,10167.658193618172,59.1264,59.2086,59.0965,59.2086,10167.6582
2013-04-26 12:00:00,79.23,79.23,79.09,79.17,24229.313142239047,59.1862,59.1862,59.0816,59.1413,24229.3131
2013-04-26 12:10:00,79.18,79.26,79.15,79.25,9302.32558139535,59.1488,59.2086,59.1264,59.2011,9302.3256
2013-04-26 12:20:00,79.25,79.27,79.15,79.21,12547.322877230936,59.2011,59.216,59.1264,59.1712,12547.3229
2013-04-26 12:30:00,79.19,79.25,79.08,79.13,7463.49378042185,59.1563,59.2011,59.0741,59.1115,7463.4938
2013-04-26 12:40:00,79.13,79.2,79.09,79.19,5408.328826392644,59.1115,59.1638,59.0816,59.1563,5408.3288
2013-04-26 12:50:00,79.2,79.29,79.19,79.25,6489.994591671173,59.1638,59.231,59.1563,59.2011,6489.9946
2013-04-26 13:00:00,79.28,79.28,79.16,79.24,9843.158464034614,59.2235,59.2235,59.1339,59.1936,9843.1585
2013-04-26 13:10:00,79.24,79.34,79.22,79.33,5624.66197944835,59.1936,59.2683,59.1787,59.2609,5624.662
2013-04-26 13:20:00,79.35,79.41,79.33,79.36,10708.491076257436,59.2758,59.3206,59.2609,59.2833,10708.4911
2013-04-26 13:30:00,79.34,79.4,79.33,79.39,5732.828555976204,59.2683,59.3132,59.2609,59.3057,5732.8286
2013-04-26 13:40:00,79.37,79.48,79.33,79.42,9194.159004867495,59.2907,59.3729,59.2609,59.3281,9194.159
2013-04-26 13:50:00,79.41,79.43,79.38,79.41,5408.328826392644,59.3206,59.3356,59.2982,59.3206,5408.3288
2013-04-26 14:00:00,79.41,79.43,79.34,79.38,7355.327203893997,59.3206,59.3356,59.2683,59.2982,7355.3272
2013-04-26 14:10:00,79.39,79.41,79.29,79.3,15359.65386695511,59.3057,59.3206,59.231,59.2385,15359.6539
2013-04-26 14:20:00,79.28,79.39,79.27,79.29,12114.656571119524,59.2235,59.3057,59.216,59.231,12114.6566
2013-04-26 14:30:00,79.31,79.33,79.22,79.29,10708.491076257436,59.2459,59.2609,59.1787,59.231,10708.4911
2013-04-26 14:40:00,79.29,79.38,79.27,79.38,10275.824770146024,59.231,59.2982,59.216,59.2982,10275.8248
2013-04-26 14:50:00,79.38,79.38,79.25,79.29,9194.159004867495,59.2982,59.2982,59.2011,59.231,9194.159
2013-04-26 15:00:00,79.28,79.39,79.27,79.39,11249.3239588967,59.2235,59.3057,59.216,59.3057,11249.324
2013-04-26 15:10:00,79.41,79.42,79.28,79.32,14169.821525148727,59.3206,59.3281,59.2235,59.2534,14169.8215
2013-04-26 15:20:00,79.33,79.38,79.26,79.35,14277.98810167658,59.2609,59.2982,59.2086,59.2758,14277.9881
2013-04-26 15:30:00,79.33,79.35,79.29,79.3,16873.98593834505,59.2609,59.2758,59.231,59.2385,16873.9859
2013-04-26 15:40:00,79.29,79.33,79.23,79.31,17306.65224445646,59.231,59.2609,59.1862,59.2459,17306.6522
2013-04-26 15:50:00,79.31,79.31,79.12,79.14,55381.28718226068,59.2459,59.2459,59.104,59.1189,55381.2872
2013-04-29 09:30:00,79.44,79.55,79.13,79.18,23904.813412655487,59.343,59.4252,59.1115,59.1488,23904.8134
2013-04-29 09:40:00,79.17,79.37,79.13,79.34,12763.656030286642,59.1413,59.2907,59.1115,59.2683,12763.656
2013-04-29 09:50:00,79.4,79.41,79.28,79.31,10492.15792320173,59.3132,59.3206,59.2235,59.2459,10492.1579
2013-04-29 10:00:00,79.35,79.49,79.32,79.41,15575.987020010816,59.2758,59.3804,59.2534,59.3206,15575.987
2013-04-29 10:10:00,79.38,79.41,79.29,79.35,8761.492698756085,59.2982,59.3206,59.231,59.2758,8761.4927
2013-04-29 10:20:00,79.35,79.35,79.23,79.32,13088.1557598702,59.2758,59.2758,59.1862,59.2534,13088.1558
2013-04-29 10:30:00,79.34,79.4,79.29,79.34,12114.656571119524,59.2683,59.3132,59.231,59.2683,12114.6566
2013-04-29 10:40:00,79.32,79.37,79.3,79.35,9410.4921579232,59.2534,59.2907,59.2385,59.2758,9410.4922
2013-04-29 10:50:00,79.33,79.41,79.3,79.35,8328.826392644673,59.2609,59.3206,59.2385,59.2758,8328.8264
2013-04-29 11:00:00,79.35,79.36,79.23,79.3,6489.994591671173,59.2758,59.2833,59.1862,59.2385,6489.9946
2013-04-29 11:10:00,79.28,79.3,79.18,79.29,20118.98323418064,59.2235,59.2385,59.1488,59.231,20118.9832
2013-04-29 11:20:00,79.29,79.49,79.29,79.46,22282.314764737694,59.231,59.3804,59.231,59.358,22282.3148
2013-04-29 11:30:00,79.47,79.5,79.41,79.43,14386.154678204435,59.3654,59.3879,59.3206,59.3356,14386.1547
2013-04-29 11:40:00,79.41,79.53,79.41,79.51,10275.824770146024,59.3206,59.4103,59.3206,59.3953,10275.8248
2013-04-29 11:50:00,79.54,79.6,79.53,79.54,8220.65981611682,59.4177,59.4626,59.4103,59.4177,8220.6598
2013-04-29 12:00:00,79.56,79.76,79.53,79.72,18929.15089237425,59.4327,59.5821,59.4103,59.5522,18929.1509
2013-04-29 12:10:00,79.73,79.78,79.68,79.7,8112.493239588966,59.5597,59.597,59.5223,59.5373,8112.4932
2013-04-29 12:20:00,79.71,79.84,79.69,79.77,10275.824770146024,59.5447,59.6418,59.5298,59.5896,10275.8248
2013-04-29 12:30:00,79.77,79.85,79.7,79.85,15900.486749594374,59.5896,59.6493,59.5373,59.6493,15900.4867
2013-04-29 12:40:00,79.84,79.87,79.83,79.85,4542.9962141698215,59.6418,59.6643,59.6344,59.6493,4542.9962
2013-04-29 12:50:00,79.85,79.85,79.7,79.71,18280.15143320714,59.6493,59.6493,59.5373,59.5447,18280.1514
2013-04-29 13:00:00,79.7,79.76,79.68,79.76,4759.329367225527,59.5373,59.5821,59.5223,59.5821,4759.3294
2013-04-29 13:10:00,79.77,79.78,79.74,79.78,13196.322336398052,59.5896,59.597,59.5671,59.597,13196.3223
2013-04-29 13:20:00,79.78,79.82,79.75,79.82,6165.494862087615,59.597,59.6269,59.5746,59.6269,6165.4949
2013-04-29 13:30:00,79.82,79.82,79.78,79.8,6706.327744726879,59.6269,59.6269,59.597,59.612,6706.3277
2013-04-29 13:40:00,79.8,79.9,79.79,79.9,9734.99188750676,59.612,59.6867,59.6045,59.6867,9734.9919
2013-04-29 13:50:00,79.9,79.91,79.84,79.86,13196.322336398052,59.6867,59.6941,59.6418,59.6568,13196.3223
2013-04-29 14:00:00,79.84,79.88,79.79,79.84,19253.65062195781,59.6418,59.6717,59.6045,59.6418,19253.6506
2013-04-29 14:10:00,79.83,79.84,79.8,79.82,6814.494321254732,59.6344,59.6418,59.612,59.6269,6814.4943
2013-04-29 14:20:00,79.82,79.97,79.81,79.95,33964.30502974581,59.6269,59.739,59.6194,59.724,33964.305
2013-04-29 14:30:00,79.93,79.95,79.78,79.83,36560.30286641428,59.7091,59.724,59.597,59.6344,36560.3029
2013-04-29 14:40:00,79.82,79.94,79.82,79.92,16008.653326122228,59.6269,59.7165,59.6269,59.7016,16008.6533
2013-04-29 14:50:00,79.91,79.94,79.9,79.9,34072.47160627366,59.6941,59.7165,59.6867,59.6867,34072.4716
2013-04-29 15:00:00,79.92,79.96,79.84,79.85,14602.48783126014,59.7016,59.7315,59.6418,59.6493,14602.4878
2013-04-29 15:10:00,79.84,79.88,79.76,79.86,15684.153596538668,59.6418,59.6717,59.5821,59.6568,15684.1536
2013-04-29 15:20:00,79.86,79.91,79.81,79.88,20227.14981070849,59.6568,59.6941,59.6194,59.6717,20227.1498
2013-04-29 15:30:00,79.87,80.05,79.84,80.04,29637.64196863169,59.6643,59.7987,59.6418,59.7912,29637.642
2013-04-29 15:40:00,80.04,80.13,80.01,80.02,50730.12439156301,59.7912,59.8585,59.7688,59.7763,50730.1244
2013-04-29 15:50:00,80.03,80.05,79.95,80.0,67063.27744726879,59.7838,59.7987,59.724,59.7614,67063.2774
2013-04-30 09:30:00,79.99,80.13,79.87,80.02,21957.815035154137,59.7539,59.8585,59.6643,59.7763,21957.815
2013-04-30 09:40:00,80.02,80.13,79.78,79.93,35045.97079502434,59.7763,59.8585,59.597,59.7091,35045.9708
2013-04-30 09:50:00,79.97,80.0,79.65,79.69,11790.156841535963,59.739,59.7614,59.4999,59.5298,11790.1568
2013-04-30 10:00:00,79.76,79.97,79.66,79.79,15251.487290427258,59.5821,59.739,59.5074,59.6045,15251.4873
2013-04-30 10:10:00,79.81,79.81,79.7,79.71,20335.316387236344,59.6194,59.6194,59.5373,59.5447,20335.3164
2013-04-30 10:20:00,79.7,79.75,79.6,79.61,27149.81070849108,59.5373,59.5746,59.4626,59.47,27149.8107
2013-04-30 10:30:00,79.63,79.82,79.53,79.79,19361.817198485667,59.485,59.6269,59.4103,59.6045,19361.8172
2013-04-30 10:40:00,79.8,79.95,79.73,79.95,12655.489453758788,59.612,59.724,59.5597,59.724,12655.4895
2013-04-30 10:50:00,79.96,80.09,79.91,80.06,13196.322336398052,59.7315,59.8286,59.6941,59.8062,13196.3223
2013-04-30 11:00:00,80.07,80.14,79.99,80.06,8869.659275283937,59.8137,59.8659,59.7539,59.8062,8869.6593
2013-04-30 11:10:00,80.08,80.12,79.98,79.98,6598.161168199026,59.8211,59.851,59.7464,59.7464,6598.1612
2013-04-30 11:20:00,79.97,80.04,79.95,80.02,11032.990805840996,59.739,59.7912,59.724,59.7763,11032.9908
2013-04-30 11:30:00,80.02,80.15,79.95,80.15,16982.152514872905,59.7763,59.8734,59.724,59.8734,16982.1525
2013-04-30 11:40:00,80.15,80.2,80.08,80.09,27798.8101676582,59.8734,59.9108,59.8211,59.8286,27798.8102
2013-04-30 11:50:00,80.09,80.22,80.09,80.12,15035.154137371552,59.8286,59.9257,59.8286,59.851,15035.1541
2013-04-30 12:00:00,80.13,80.13,80.08,80.12,15359.65386695511,59.8585,59.8585,59.8211,59.851,15359.6539
2013-04-30 12:10:00,80.14,80.21,80.09,80.19,14386.154678204435,59.8659,59.9182,59.8286,59.9033,14386.1547
2013-04-30 12:20:00,80.2,80.2,80.13,80.16,18388.31800973499,59.9108,59.9108,59.8585,59.8809,18388.318
2013-04-30 12:30:00,80.14,80.14,80.09,80.13,8653.32612222823,59.8659,59.8659,59.8286,59.8585,8653.3261
2013-04-30 12:40:00,80.11,80.25,80.09,80.25,7138.994050838291,59.8435,59.9481,59.8286,59.9481,7138.9941
2013-04-30 12:50:00,80.22,80.27,80.19,80.25,7030.8274743104375,59.9257,59.9631,59.9033,59.9481,7030.8275
2013-04-30 13:00:00,80.27,80.31,80.25,80.25,5624.66197944835,59.9631,59.9929,59.9481,59.9481,5624.662
2013-04-30 13:10:00,80.25,80.32,80.22,80.24,4326.663061114115,59.9481,60.0004,59.9257,59.9406,4326.6631
2013-04-30 13:20:00,80.23,80.27,80.17,80.21,4975.662520281233,59.9332,59.9631,59.8884,59.9182,4975.6625
2013-04-30 13:30:00,80.23,80.23,80.18,80.2,6489.994591671173,59.9332,59.9332,59.8958,59.9108,6489.9946
2013-04-30 13:40:00,80.2,80.22,80.15,80.19,12114.656571119524,59.9108,59.9257,59.8734,59.9033,12114.6566
2013-04-30 13:50:00,80.19,80.22,80.17,80.21,7896.160086533261,59.9033,59.9257,59.8884,59.9182,7896.1601
2013-04-30 14:00:00,80.23,80.24,80.14,80.14,7247.160627366144,59.9332,59.9406,59.8659,59.8659,7247.1606
2013-04-30 14:10:00,80.12,80.17,80.11,80.16,9843.158464034614,59.851,59.8884,59.8435,59.8809,9843.1585
2013-04-30 14:20:00,80.16,80.23,80.14,80.23,16873.98593834505,59.8809,59.9332,59.8659,59.9332,16873.9859
2013-04-30 14:30:00,80.21,80.22,80.14,80.19,56895.61925365062,59.9182,59.9257,59.8659,59.9033,56895.6193
2013-04-30 14:40:00,80.18,80.27,80.17,80.19,16333.153055705789,59.8958,59.9631,59.8884,59.9033,16333.1531
2013-04-30 14:50:00,80.18,80.22,80.16,80.2,14710.654407787992,59.8958,59.9257,59.8809,59.9108,14710.6544
2013-04-30 15:00:00,80.19,80.2,80.14,80.16,17631.15197404002,59.9033,59.9108,59.8659,59.8809,17631.152
2013-04-30 15:10:00,80.15,80.19,80.14,80.16,11790.156841535963,59.8734,59.9033,59.8659,59.8809,11790.1568
2013-04-30 15:20:00,80.17,80.21,80.15,80.18,23796.646836127635,59.8884,59.9182,59.8734,59.8958,23796.6468
2013-04-30 15:30:00,80.16,80.21,80.14,80.21,25743.645213628988,59.8809,59.9182,59.8659,59.9182,25743.6452
2013-04-30 15:40:00,80.22,80.35,80.21,80.34,24121.146565711195,59.9257,60.0228,59.9182,60.0154,24121.1466
2013-04-30 15:50:00,80.34,80.39,80.31,80.38,59816.11681990265,60.0154,60.0527,59.9929,60.0452,59816.1168
2013-05-01 09:30:00,80.14,80.22,79.55,79.63,30935.640886965928,59.8659,59.9257,59.4252,59.485,30935.6409
2013-05-01 09:40:00,79.56,79.93,79.53,79.86,13628.988642509465,59.4327,59.7091,59.4103,59.6568,13628.9886
2013-05-01 09:50:00,79.86,79.86,79.53,79.59,23688.480259599783,59.6568,59.6568,59.4103,59.4551,23688.4803
2013-05-01 10:00:00,79.62,79.77,79.53,79.64,9302.32558139535,59.4775,59.5896,59.4103,59.4924,9302.3256
2013-05-01 10:10:00,79.65,79.86,79.64,79.74,57436.45213628988,59.4999,59.6568,59.4924,59.5671,57436.4521
2013-05-01 10:20:00,79.77,79.85,79.64,79.67,12439.156300703082,59.5896,59.6493,59.4924,59.5149,12439.1563
2013-05-01 10:30:00,79.67,79.79,79.65,79.7,14818.820984315846,59.5149,59.6045,59.4999,59.5373,14818.821
2013-05-01 10:40:00,79.7,79.7,79.56,79.59,10059.491617090318,59.5373,59.5373,59.4327,59.4551,10059.4916
2013-05-01 10:50:00,79.62,79.74,79.57,79.69,14494.321254732287,59.4775,59.5671,59.4401,59.5298,14494.3213
2013-05-01 11:00:00,79.74,79.84,79.67,79.82,14602.48783126014,59.5671,59.6418,59.5149,59.6269,14602.4878
2013-05-01 11:10:00,79.79,79.87,79.77,79.81,22174.14818820984,59.6045,59.6643,59.5896,59.6194,22174.1482
2013-05-01 11:20:00,79.81,79.88,79.77,79.82,13304.488912925906,59.6194,59.6717,59.5896,59.6269,13304.4889
2013-05-01 11:30:00,79.86,79.88,79.74,79.78,16549.486208761493,59.6568,59.6717,59.5671,59.597,16549.4862
2013-05-01 11:40:00,79.75,79.78,79.6,79.62,16116.81990265008,59.5746,59.597,59.4626,59.4775,16116.8199
2013-05-01 11:50:00,79.6,79.76,79.6,79.75,12006.489994591671,59.4626,59.5821,59.4626,59.5746,12006.49
2013-05-01 12:00:00,79.76,79.78,79.71,79.75,14277.98810167658,59.5821,59.597,59.5447,59.5746,14277.9881
2013-05-01 12:10:00,79.73,79.78,79.7,79.76,13953.488372093025,59.5597,59.597,59.5373,59.5821,13953.4884
2013-05-01 12:20:00,79.75,79.8,79.75,79.76,10492.15792320173,59.5746,59.612,59.5746,59.5821,10492.1579
2013-05-01 12:30:00,79.78,79.82,79.74,79.78,15575.987020010816,59.597,59.6269,59.5671,59.597,15575.987
2013-05-01 12:40:00,79.78,79.88,79.77,79.85,5083.829096809086,59.597,59.6717,59.5896,59.6493,5083.8291
2013-05-01 12:50:00,79.84,79.85,79.73,79.73,8328.826392644673,59.6418,59.6493,59.5597,59.5597,8328.8264
2013-05-01 13:00:00,79.74,79.77,79.68,79.7,5732.828555976204,59.5671,59.5896,59.5223,59.5373,5732.8286
2013-05-01 13:10:00,79.7,79.76,79.67,79.69,5300.162249864791,59.5373,59.5821,59.5149,59.5298,5300.1622
2013-05-01 13:20:00,79.67,79.8,79.65,79.78,6273.661438615468,59.5149,59.612,59.4999,59.597,6273.6614
2013-05-01 13:30:00,79.76,79.78,79.69,79.69,25527.312060573284,59.5821,59.597,59.5298,59.5298,25527.3121
2013-05-01 13:40:00,79.71,79.71,79.56,79.56,6273.661438615468,59.5447,59.5447,59.4327,59.4327,6273.6614
2013-05-01 13:50:00,79.53,79.61,79.5,79.61,18280.15143320714,59.4103,59.47,59.3879,59.47,18280.1514
2013-05-01 14:00:00,79.62,79.74,79.54,79.64,19578.15035154137,59.4775,59.5671,59.4177,59.4924,19578.1504
2013-05-01 14:10:00,79.62,79.62,79.52,79.54,8653.32612222823,59.4775,59.4775,59.4028,59.4177,8653.3261
2013-05-01 14:20:00,79.55,79.79,79.55,79.72,13304.488912925906,59.4252,59.6045,59.4252,59.5522,13304.4889
2013-05-01 14:30:00,79.7,79.73,79.59,79.63,9194.159004867495,59.5373,59.5597,59.4551,59.485,9194.159
2013-05-01 14:40:00,79.64,79.7,79.52,79.61,20335.316387236344,59.4924,59.5373,59.4028,59.47,20335.3164
2013-05-01 14:50:00,79.62,79.73,79.59,79.67,10167.658193618172,59.4775,59.5597,59.4551,59.5149,10167.6582
2013-05-01 15:00:00,79.68,79.71,79.53,79.53,15467.820443482964,59.5223,59.5447,59.4103,59.4103,15467.8204
2013-05-01 15:10:00,79.52,79.53,79.46,79.51,15359.65386695511,59.4028,59.4103,59.358,59.3953,15359.6539
2013-05-01 15:20:00,79.49,79.49,79.34,79.39,18604.6511627907,59.3804,59.3804,59.2683,59.3057,18604.6512
2013-05-01 15:30:00,79.4,79.45,79.27,79.27,15900.486749594374,59.3132,59.3505,59.216,59.216,15900.4867
2013-05-01 15:40:00,79.25,79.31,79.18,79.24,18929.15089237425,59.2011,59.2459,59.1488,59.1936,18929.1509
2013-05-01 15:50:00,79.24,79.29,79.16,79.23,48134.12655489454,59.1936,59.231,59.1339,59.1862,48134.1266
2013-05-02 09:30:00,82.23,84.04,81.58,81.61,970578.691184424,61.4272,62.7793,60.9417,60.9641,970578.6912
2013-05-02 09:40:00,81.59,82.31,80.93,82.0,349810.70849107625,60.9491,61.487,60.4561,61.2554,349810.7085
2013-05-02 09:50:00,81.98,81.98,81.23,81.74,137155.21903731747,61.2405,61.2405,60.6802,61.0612,137155.219
2013-05-02 10:00:00,81.74,82.39,81.55,81.98,210924.82422931315,61.0612,61.5467,60.9192,61.2405,210924.8242
2013-05-02 10:10:00,82.0,82.44,81.96,82.15,103623.58031368308,61.2554,61.5841,61.2255,61.3675,103623.5803
2013-05-02 10:20:00,82.19,82.63,82.11,82.42,158464.03461330448,61.3973,61.726,61.3376,61.5691,158464.0346
2013-05-02 10:30:00,82.36,82.74,82.3,82.43,159437.53380205517,61.5243,61.8082,61.4795,61.5766,159437.5338
2013-05-02 10:40:00,82.45,82.93,82.37,82.62,149702.5419145484,61.5916,61.9501,61.5318,61.7186,149702.5419
2013-05-02 10:50:00,82.61,82.82,82.59,82.7,95294.7539210384,61.7111,61.868,61.6961,61.7783,95294.7539
2013-05-02 11:00:00,82.7,82.74,82.53,82.56,93455.92212006488,61.7783,61.8082,61.6513,61.6737,93455.9221
2013-05-02 11:10:00,82.52,82.79,82.51,82.76,102866.4142779881,61.6438,61.8455,61.6364,61.8231,102866.4143
2013-05-02 11:20:00,82.75,82.99,82.74,82.78,107517.57706868576,61.8157,61.9949,61.8082,61.8381,107517.5771
2013-05-02 11:30:00,82.8,82.8,82.47,82.59,123742.56354786373,61.853,61.853,61.6065,61.6961,123742.5635
2013-05-02 11:40:00,82.57,82.59,82.35,82.35,99513.25040562464,61.6812,61.6961,61.5169,61.5169,99513.2504
2013-05-02 11:50:00,82.35,82.49,82.22,82.32,124824.22931314223,61.5169,61.6214,61.4197,61.4944,124824.2293
2013-05-02 12:00:00,82.33,82.37,82.23,82.34,56787.45267712277,61.5019,61.5318,61.4272,61.5094,56787.4527
2013-05-02 12:10:00,82.35,82.38,81.8,82.35,76690.1027582477,61.5169,61.5393,61.106,61.5169,76690.1028
2013-05-02 12:20:00,82.33,82.47,82.28,82.44,58301.78474851271,61.5019,61.6065,61.4646,61.5841,58301.7847
2013-05-02 12:30:00,82.43,82.48,82.32,82.41,42076.79826933477,61.5766,61.614,61.4944,61.5617,42076.7983
2013-05-02 12:40:00,82.4,82.47,82.4,82.45,36992.969172525685,61.5542,61.6065,61.5542,61.5916,36992.9692
2013-05-02 12:50:00,82.45,82.51,82.39,82.46,114440.23796646835,61.5916,61.6364,61.5467,61.599,114440.238
2013-05-02 13:00:00,82.46,82.57,82.43,82.47,47376.960519199565,61.599,61.6812,61.5766,61.6065,47376.9605
2013-05-02 13:10:00,82.47,82.48,82.42,82.42,35911.30340724716,61.6065,61.614,61.5691,61.5691,35911.3034
2013-05-02 13:20:00,82.44,82.46,82.37,82.41,55705.78691184424,61.5841,61.599,61.5318,61.5617,55705.7869
2013-05-02 13:30:00,82.42,82.42,82.23,82.25,80259.59978366684,61.5691,61.5691,61.4272,61.4422,80259.5998
2013-05-02 13:40:00,82.23,82.28,82.22,82.23,58193.61817198485,61.4272,61.4646,61.4197,61.4272,58193.6182
2013-05-02 13:50:00,82.23,82.3,82.23,82.26,66414.27798810168,61.4272,61.4795,61.4272,61.4496,66414.278
2013-05-02 14:00:00,82.25,82.26,82.21,82.23,57436.45213628988,61.4422,61.4496,61.4123,61.4272,57436.4521
2013-05-02 14:10:00,82.23,82.26,82.21,82.24,38182.80151433207,61.4272,61.4496,61.4123,61.4347,38182.8015
2013-05-02 14:20:00,82.25,82.35,82.14,82.27,57328.28555976203,61.4422,61.5169,61.36,61.4571,57328.2856
2013-05-02 14:30:00,82.28,82.35,82.27,82.29,69118.442401298,61.4646,61.5169,61.4571,61.472,69118.4424
2013-05-02 14:40:00,82.3,82.35,82.25,82.32,74959.43753380205,61.4795,61.5169,61.4422,61.4944,74959.4375
2013-05-02 14:50:00,82.32,82.38,82.24,82.31,87398.59383450514,61.4944,61.5393,61.4347,61.487,87398.5938
2013-05-02 15:00:00,82.31,82.33,82.25,82.29,59275.28393726338,61.487,61.5019,61.4422,61.472,59275.2839
2013-05-02 15:10:00,82.29,82.29,82.24,82.28,75824.77014602488,61.472,61.472,61.4347,61.4646,75824.7701
2013-05-02 15:20:00,82.27,82.32,82.23,82.27,88263.92644672796,61.4571,61.4944,61.4272,61.4571,88263.9264
2013-05-02 15:30:00,82.26,82.38,82.26,82.3,119199.56733369388,61.4496,61.5393,61.4496,61.4795,119199.5673
2013-05-02 15:40:00,82.31,82.48,82.27,82.47,291184.42401298,61.487,61.614,61.4571,61.6065,291184.424
2013-05-02 15:50:00,82.47,82.49,82.31,82.41,455164.95402920496,61.6065,61.6214,61.487,61.5617,455164.954
2013-05-03 09:30:00,83.2,83.3,82.75,83.13,161060.03244997296,62.1518,62.2265,61.8157,62.0995,161060.0324
2013-05-03 09:40:00,83.14,83.41,83.09,83.14,81124.93239588967,62.107,62.3087,62.0696,62.107,81124.9324
2013-05-03 09:50:00,83.17,83.22,82.98,83.0,105354.24553812871,62.1294,62.1668,61.9875,62.0024,105354.2455
2013-05-03 10:00:00,82.98,83.08,82.75,83.08,48458.626284478094,61.9875,62.0622,61.8157,62.0622,48458.6263
2013-05-03 10:10:00,83.08,83.4,83.05,83.24,113250.40562466196,62.0622,62.3012,62.0398,62.1817,113250.4056
2013-05-03 10:20:00,83.25,83.38,83.19,83.21,88912.92590589507,62.1892,62.2863,62.1444,62.1593,88912.9259
2013-05-03 10:30:00,83.23,83.26,83.18,83.22,53975.12168739859,62.1742,62.1966,62.1369,62.1668,53975.1217
2013-05-03 10:40:00,83.23,83.28,83.16,83.21,59167.11736073553,62.1742,62.2116,62.1219,62.1593,59167.1174
2013-05-03 10:50:00,83.24,83.33,83.2,83.33,22714.981070849102,62.1817,62.2489,62.1518,62.2489,22714.9811
2013-05-03 11:00:00,83.33,83.33,83.2,83.22,35478.63710113575,62.2489,62.2489,62.1518,62.1668,35478.6371
2013-05-03 11:10:00,83.21,83.23,83.16,83.2,64683.61276365603,62.1593,62.1742,62.1219,62.1518,64683.6128
2013-05-03 11:20:00,83.19,83.29,83.16,83.24,36343.96971335857,62.1444,62.2191,62.1219,62.1817,36343.9697
2013-05-03 11:30:00,83.23,83.24,83.13,83.21,30611.141157382368,62.1742,62.1817,62.0995,62.1593,30611.1412
2013-05-03 11:40:00,83.21,83.22,83.13,83.18,19253.65062195781,62.1593,62.1668,62.0995,62.1369,19253.6506
2013-05-03 11:50:00,83.21,83.21,83.03,83.08,27366.14386154678,62.1593,62.1593,62.0248,62.0622,27366.1439
2013-05-03 12:00:00,83.08,83.14,83.0,83.06,57760.951865873445,62.0622,62.107,62.0024,62.0472,57760.9519
2013-05-03 12:10:00,83.07,83.11,83.03,83.09,24661.97944835046,62.0547,62.0846,62.0248,62.0696,24661.9794
2013-05-03 12:20:00,83.09,83.16,83.06,83.15,33098.972417522986,62.0696,62.1219,62.0472,62.1145,33098.9724
2013-05-03 12:30:00,83.14,83.15,83.08,83.11,20118.98323418064,62.107,62.1145,62.0622,62.0846,20118.9832
2013-05-03 12:40:00,83.11,83.17,83.11,83.12,55381.28718226068,62.0846,62.1294,62.0846,62.0921,55381.2872
2013-05-03 12:50:00,83.12,83.21,83.12,83.19,22606.814494321254,62.0921,62.1593,62.0921,62.1444,22606.8145
2013-05-03 13:00:00,83.19,83.31,83.17,83.24,43807.46349378042,62.1444,62.234,62.1294,62.1817,43807.4635
2013-05-03 13:10:00,83.24,83.26,83.16,83.24,101027.5824770146,62.1817,62.1966,62.1219,62.1817,101027.5825
2013-05-03 13:20:00,83.22,83.3,83.21,83.25,15792.320173066522,62.1668,62.2265,62.1593,62.1892,15792.3202
2013-05-03 13:30:00,83.23,83.29,83.21,83.25,12114.656571119524,62.1742,62.2191,62.1593,62.1892,12114.6566
2013-05-03 13:40:00,83.27,83.33,83.23,83.23,84694.42942130881,62.2041,62.2489,62.1742,62.1742,84694.4294
2013-05-03 13:50:00,83.23,83.24,83.16,83.19,37209.3023255814,62.1742,62.1817,62.1219,62.1444,37209.3023
2013-05-03 14:00:00,83.18,83.21,83.11,83.21,58409.95132504056,62.1369,62.1593,62.0846,62.1593,58409.9513
2013-05-03 14:10:00,83.21,83.27,83.18,83.22,32774.47268793943,62.1593,62.2041,62.1369,62.1668,32774.4727
2013-05-03 14:20:00,83.21,83.23,83.2,83.22,32233.63980530016,62.1593,62.1742,62.1518,62.1668,32233.6398
2013-05-03 14:30:00,83.22,83.25,83.18,83.18,25959.97836668469,62.1668,62.1892,62.1369,62.1369,25959.9784
2013-05-03 14:40:00,83.18,83.19,83.08,83.17,24121.146565711195,62.1369,62.1444,62.0622,62.1294,24121.1466
2013-05-03 14:50:00,83.17,83.21,83.04,83.07,26392.644672796105,62.1294,62.1593,62.0323,62.0547,26392.6447
2013-05-03 15:00:00,83.07,83.14,83.04,83.08,19361.817198485667,62.0547,62.107,62.0323,62.0622,19361.8172
2013-05-03 15:10:00,83.08,83.14,83.07,83.09,39372.633856138455,62.0622,62.107,62.0547,62.0696,39372.6339
2013-05-03 15:20:00,83.11,83.17,83.05,83.12,40021.63331530557,62.0846,62.1294,62.0398,62.0921,40021.6333
2013-05-03 15:30:00,83.13,83.13,83.06,83.08,32233.63980530016,62.0995,62.0995,62.0472,62.0622,32233.6398
2013-05-03 15:40:00,83.08,83.14,83.08,83.08,48891.2925905895,62.0622,62.107,62.0622,62.0622,48891.2926
2013-05-03 15:50:00,83.08,83.09,82.97,82.98,75500.27041644132,62.0622,62.0696,61.98,61.9875,75500.2704
2013-05-06 09:30:00,83.21,83.21,82.8,83.02,40021.63331530557,62.1593,62.1593,61.853,62.0174,40021.6333
2013-05-06 09:40:00,82.98,83.07,82.69,82.69,26392.644672796105,61.9875,62.0547,61.7708,61.7708,26392.6447
2013-05-06 09:50:00,82.66,82.71,82.37,82.37,43482.96376419686,61.7484,61.7858,61.5318,61.5318,43482.9638
2013-05-06 10:00:00,82.41,82.41,82.2,82.27,78204.43482963764,61.5617,61.5617,61.4048,61.4571,78204.4348
2013-05-06 10:10:00,82.25,82.39,82.23,82.37,32666.306111411574,61.4422,61.5467,61.4272,61.5318,32666.3061
2013-05-06 10:20:00,82.37,82.54,82.32,82.38,55597.62033531639,61.5318,61.6588,61.4944,61.5393,55597.6203
2013-05-06 10:30:00,82.37,82.37,82.23,82.27,70957.2742022715,61.5318,61.5318,61.4272,61.4571,70957.2742
2013-05-06 10:40:00,82.27,82.27,82.05,82.09,32882.63926446728,61.4571,61.4571,61.2928,61.3226,32882.6393
2013-05-06 10:50:00,82.09,82.1,81.87,81.93,40454.29962141698,61.3226,61.3301,61.1583,61.2031,40454.2996
2013-05-06 11:00:00,81.93,81.93,81.85,81.87,36452.13628988642,61.2031,61.2031,61.1433,61.1583,36452.1363
2013-05-06 11:10:00,81.87,82.02,81.86,82.0,69226.60897782585,61.1583,61.2703,61.1508,61.2554,69226.609
2013-05-06 11:20:00,81.99,82.16,81.98,82.13,33207.13899405084,61.2479,61.3749,61.2405,61.3525,33207.139
2013-05-06 11:30:00,82.1,82.16,82.07,82.08,42293.13142239048,61.3301,61.3749,61.3077,61.3152,42293.1314
2013-05-06 11:40:00,82.07,82.2,82.06,82.18,35586.8036776636,61.3077,61.4048,61.3002,61.3899,35586.8037
2013-05-06 11:50:00,82.17,82.3,82.15,82.28,42509.46457544619,61.3824,61.4795,61.3675,61.4646,42509.4646
2013-05-06 12:00:00,82.3,82.41,82.29,82.4,18171.98485667929,61.4795,61.5617,61.472,61.5542,18171.9849
2013-05-06 12:10:00,82.42,82.45,82.39,82.43,10167.658193618172,61.5691,61.5916,61.5467,61.5766,10167.6582
2013-05-06 12:20:00,82.43,82.59,82.42,82.5,33315.30557057869,61.5766,61.6961,61.5691,61.6289,33315.3056
2013-05-06 12:30:00,82.52,82.54,82.41,82.44,11573.82368848026,61.6438,61.6588,61.5617,61.5841,11573.8237
2013-05-06 12:40:00,82.45,82.48,82.41,82.47,9843.158464034614,61.5916,61.614,61.5617,61.6065,9843.1585
2013-05-06 12:50:00,82.47,82.48,82.41,82.41,12222.823147647376,61.6065,61.614,61.5617,61.5617,12222.8231
2013-05-06 13:00:00,82.42,82.5,82.4,82.47,10383.991346673878,61.5691,61.6289,61.5542,61.6065,10383.9913
2013-05-06 13:10:00,82.45,82.52,82.39,82.48,17739.318550567874,61.5916,61.6438,61.5467,61.614,17739.3186
2013-05-06 13:20:00,82.49,82.59,82.49,82.56,11032.990805840996,61.6214,61.6961,61.6214,61.6737,11032.9908
2013-05-06 13:30:00,82.55,82.62,82.53,82.59,12979.989183342346,61.6663,61.7186,61.6513,61.6961,12979.9892
2013-05-06 13:40:00,82.59,82.61,82.5,82.52,21633.315305570577,61.6961,61.7111,61.6289,61.6438,21633.3153
2013-05-06 13:50:00,82.5,82.53,82.4,82.42,19469.98377501352,61.6289,61.6513,61.5542,61.5691,19469.9838
2013-05-06 14:00:00,82.44,82.57,82.42,82.56,14602.48783126014,61.5841,61.6812,61.5691,61.6737,14602.4878
2013-05-06 14:10:00,82.5,82.64,82.5,82.53,48783.12601406165,61.6289,61.7335,61.6289,61.6513,48783.126
2013-05-06 14:20:00,82.54,82.66,82.49,82.55,37101.135749053545,61.6588,61.7484,61.6214,61.6663,37101.1357
2013-05-06 14:30:00,82.56,82.6,82.53,82.55,16549.486208761493,61.6737,61.7036,61.6513,61.6663,16549.4862
2013-05-06 14:40:00,82.55,82.59,82.5,82.51,10275.824770146024,61.6663,61.6961,61.6289,61.6364,10275.8248
2013-05-06 14:50:00,82.52,82.61,82.5,82.53,15359.65386695511,61.6438,61.7111,61.6289,61.6513,15359.6539
2013-05-06 15:00:00,82.53,82.55,82.49,82.49,24661.97944835046,61.6513,61.6663,61.6214,61.6214,24661.9794
2013-05-06 15:10:00,82.5,82.5,82.43,82.44,24337.4797187669,61.6289,61.6289,61.5766,61.5841,24337.4797
2013-05-06 15:20:00,82.44,82.48,82.41,82.47,16982.152514872905,61.5841,61.614,61.5617,61.6065,16982.1525
2013-05-06 15:30:00,82.48,82.48,82.44,82.48,21741.48188209843,61.614,61.614,61.5841,61.614,21741.4819
2013-05-06 15:40:00,82.48,82.66,82.48,82.61,51487.290427257976,61.614,61.7484,61.614,61.7111,51487.2904
2013-05-06 15:50:00,82.6,82.66,82.55,82.64,88696.59275283937,61.7036,61.7484,61.6663,61.7335,88696.5928
2013-05-07 09:30:00,82.91,83.15,82.69,83.14,27474.31043807464,61.9352,62.1145,61.7708,62.107,27474.3104
2013-05-07 09:40:00,83.14,83.14,82.78,82.8,15359.65386695511,62.107,62.107,61.8381,61.853,15359.6539
2013-05-07 09:50:00,82.77,82.91,82.72,82.85,16873.98593834505,61.8306,61.9352,61.7933,61.8904,16873.9859
2013-05-07 10:00:00,82.85,83.19,82.76,82.9,29421.308815575987,61.8904,62.1444,61.8231,61.9277,29421.3088
2013-05-07 10:10:00,82.89,82.9,82.56,82.59,15035.154137371552,61.9202,61.9277,61.6737,61.6961,15035.1541
2013-05-07 10:20:00,82.57,82.82,82.55,82.72,17306.65224445646,61.6812,61.868,61.6663,61.7933,17306.6522
2013-05-07 10:30:00,82.72,82.85,82.71,82.81,15035.154137371552,61.7933,61.8904,61.7858,61.8605,15035.1541
2013-05-07 10:40:00,82.81,82.93,82.8,82.93,11573.82368848026,61.8605,61.9501,61.853,61.9501,11573.8237
2013-05-07 10:50:00,82.9,82.95,82.85,82.87,10924.824229313142,61.9277,61.9651,61.8904,61.9053,10924.8242
2013-05-07 11:00:00,82.88,83.07,82.87,83.03,18063.81828015144,61.9128,62.0547,61.9053,62.0248,18063.8183
2013-05-07 11:10:00,83.01,83.12,82.92,82.96,35586.8036776636,62.0099,62.0921,61.9427,61.9725,35586.8037
2013-05-07 11:20:00,82.96,83.07,82.88,82.92,29421.308815575987,61.9725,62.0547,61.9128,61.9427,29421.3088
2013-05-07 11:30:00,82.93,82.97,82.87,82.96,12006.489994591671,61.9501,61.98,61.9053,61.9725,12006.49
2013-05-07 11:40:00,82.96,82.97,82.85,82.96,51054.62412114657,61.9725,61.98,61.8904,61.9725,51054.6241
2013-05-07 11:50:00,82.93,82.98,82.84,82.9,20551.64954029205,61.9501,61.9875,61.8829,61.9277,20551.6495
2013-05-07 12:00:00,82.89,83.0,82.88,83.0,5732.828555976204,61.9202,62.0024,61.9128,62.0024,5732.8286
2013-05-07 12:10:00,82.97,83.14,82.97,83.05,19794.48350459708,61.98,62.107,61.98,62.0398,19794.4835
2013-05-07 12:20:00,83.03,83.08,83.03,83.06,5300.162249864791,62.0248,62.0622,62.0248,62.0472,5300.1622
2013-05-07 12:30:00,83.08,83.11,82.99,83.06,40562.46619794484,62.0622,62.0846,61.9949,62.0472,40562.4662
2013-05-07 12:40:00,83.05,83.08,83.01,83.04,8869.659275283937,62.0398,62.0622,62.0099,62.0323,8869.6593
2013-05-07 12:50:00,83.07,83.09,83.03,83.08,63277.44726879394,62.0547,62.0696,62.0248,62.0622,63277.4473
2013-05-07 13:00:00,83.08,83.08,82.99,83.04,7247.160627366144,62.0622,62.0622,61.9949,62.0323,7247.1606
2013-05-07 13:10:00,83.04,83.1,83.03,83.09,16224.986479177933,62.0323,62.0771,62.0248,62.0696,16224.9865
2013-05-07 13:20:00,83.09,83.1,83.01,83.04,15900.486749594374,62.0696,62.0771,62.0099,62.0323,15900.4867
2013-05-07 13:30:00,83.02,83.11,83.02,83.08,27798.8101676582,62.0174,62.0846,62.0174,62.0622,27798.8102
2013-05-07 13:40:00,83.08,83.09,83.05,83.07,25202.812330989724,62.0622,62.0696,62.0398,62.0547,25202.8123
2013-05-07 13:50:00,83.07,83.11,83.04,83.08,11465.657111952409,62.0547,62.0846,62.0323,62.0622,11465.6571
2013-05-07 14:00:00,83.08,83.08,83.0,83.05,13088.1557598702,62.0622,62.0622,62.0024,62.0398,13088.1558
2013-05-07 14:10:00,83.03,83.07,83.01,83.07,11681.990265008111,62.0248,62.0547,62.0099,62.0547,11681.9903
2013-05-07 14:20:00,83.04,83.06,83.02,83.02,10924.824229313142,62.0323,62.0472,62.0174,62.0174,10924.8242
2013-05-07 14:30:00,83.04,83.07,83.01,83.07,10492.15792320173,62.0323,62.0547,62.0099,62.0547,10492.1579
2013-05-07 14:40:00,83.04,83.17,83.04,83.16,20659.8161168199,62.0323,62.1294,62.0323,62.1219,20659.8161
2013-05-07 14:50:00,83.15,83.19,83.14,83.19,7355.327203893997,62.1145,62.1444,62.107,62.1444,7355.3272
2013-05-07 15:00:00,83.19,83.25,83.19,83.24,31800.97349918875,62.1444,62.1892,62.1444,62.1817,31800.9735
2013-05-07 15:10:00,83.24,83.3,83.23,83.28,14061.654948620877,62.1817,62.2265,62.1742,62.2116,14061.6549
2013-05-07 15:20:00,83.28,83.38,83.26,83.35,32341.806381828013,62.2116,62.2863,62.1966,62.2639,32341.8064
2013-05-07 15:30:00,83.35,83.36,83.23,83.27,27366.14386154678,62.2639,62.2713,62.1742,62.2041,27366.1439
2013-05-07 15:40:00,83.27,83.31,83.21,83.21,32666.306111411574,62.2041,62.234,62.1593,62.1593,32666.3061
2013-05-07 15:50:00,83.22,83.25,83.16,83.23,60465.11627906976,62.1668,62.1892,62.1219,62.1742,60465.1163
2013-05-08 09:30:00,83.09,83.17,82.93,83.1,28988.64250946457,62.0696,62.1294,61.9501,62.0771,28988.6425
2013-05-08 09:40:00,83.09,83.34,83.01,83.18,19902.65008112493,62.0696,62.2564,62.0099,62.1369,19902.6501
2013-05-08 09:50:00,83.19,83.34,83.09,83.33,14169.821525148727,62.1444,62.2564,62.0696,62.2489,14169.8215
2013-05-08 10:00:00,83.36,83.42,83.19,83.23,29745.808545159543,62.2713,62.3162,62.1444,62.1742,29745.8085
2013-05-08 10:10:00,83.29,83.49,83.26,83.49,29853.9751216874,62.2191,62.3685,62.1966,62.3685,29853.9751
2013-05-08 10:20:00,83.49,83.69,83.42,83.64,80367.7663601947,62.3685,62.5179,62.3162,62.4805,80367.7664
2013-05-08 10:30:00,83.65,83.69,83.61,83.64,20767.98269334776,62.488,62.5179,62.4581,62.4805,20767.9827
2013-05-08 10:40:00,83.64,83.67,83.55,83.67,16333.153055705789,62.4805,62.5029,62.4133,62.5029,16333.1531
2013-05-08 10:50:00,83.67,83.71,83.63,83.68,13520.82206598161,62.5029,62.5328,62.473,62.5104,13520.8221
2013-05-08 11:00:00,83.67,83.75,83.67,83.74,18171.98485667929,62.5029,62.5627,62.5029,62.5552,18171.9849
2013-05-08 11:10:00,83.76,83.85,83.73,83.83,22390.48134126555,62.5702,62.6374,62.5477,62.6224,22390.4813
2013-05-08 11:20:00,83.84,83.86,83.82,83.82,24445.64629529475,62.6299,62.6449,62.615,62.615,24445.6463
2013-05-08 11:30:00,83.84,83.84,83.8,83.82,15792.320173066522,62.6299,62.6299,62.6,62.615,15792.3202
2013-05-08 11:40:00,83.8,83.88,83.8,83.86,8328.826392644673,62.6,62.6598,62.6,62.6449,8328.8264
2013-05-08 11:50:00,83.86,83.94,83.86,83.91,12222.823147647376,62.6449,62.7046,62.6449,62.6822,12222.8231
2013-05-08 12:00:00,83.91,83.91,83.8,83.81,5732.828555976204,62.6822,62.6822,62.6,62.6075,5732.8286
2013-05-08 12:10:00,83.82,83.82,83.71,83.71,9410.4921579232,62.615,62.615,62.5328,62.5328,9410.4922
2013-05-08 12:20:00,83.71,83.74,83.65,83.7,17090.319091400757,62.5328,62.5552,62.488,62.5253,17090.3191
2013-05-08 12:30:00,83.69,83.72,83.65,83.69,7355.327203893997,62.5179,62.5403,62.488,62.5179,7355.3272
2013-05-08 12:40:00,83.67,83.73,83.67,83.67,12330.98972417523,62.5029,62.5477,62.5029,62.5029,12330.9897
2013-05-08 12:50:00,83.67,83.74,83.64,83.71,16008.653326122228,62.5029,62.5552,62.4805,62.5328,16008.6533
2013-05-08 13:00:00,83.73,83.83,83.71,83.78,16765.819361817197,62.5477,62.6224,62.5328,62.5851,16765.8194
2013-05-08 13:10:00,83.76,83.82,83.73,83.82,14061.654948620877,62.5702,62.615,62.5477,62.615,14061.6549
2013-05-08 13:20:00,83.83,83.86,83.8,83.8,8220.65981611682,62.6224,62.6449,62.6,62.6,8220.6598
2013-05-08 13:30:00,83.82,83.83,83.7,83.77,17739.318550567874,62.615,62.6224,62.5253,62.5776,17739.3186
2013-05-08 13:40:00,83.77,83.8,83.69,83.74,17198.48566792861,62.5776,62.6,62.5179,62.5552,17198.4857
2013-05-08 13:50:00,83.75,83.85,83.72,83.84,23147.64737696052,62.5627,62.6374,62.5403,62.6299,23147.6474
2013-05-08 14:00:00,83.83,83.83,83.81,83.82,10924.824229313142,62.6224,62.6224,62.6075,62.615,10924.8242
2013-05-08 14:10:00,83.83,83.93,83.8,83.9,36343.96971335857,62.6224,62.6971,62.6,62.6747,36343.9697
2013-05-08 14:20:00,83.9,83.94,83.87,83.88,9302.32558139535,62.6747,62.7046,62.6523,62.6598,9302.3256
2013-05-08 14:30:00,83.86,83.88,83.71,83.79,14386.154678204435,62.6449,62.6598,62.5328,62.5926,14386.1547
2013-05-08 14:40:00,83.78,83.79,83.72,83.79,23147.64737696052,62.5851,62.5926,62.5403,62.5926,23147.6474
2013-05-08 14:50:00,83.78,83.85,83.7,83.85,38939.96755002704,62.5851,62.6374,62.5253,62.6374,38939.9676
2013-05-08 15:00:00,83.83,83.88,83.82,83.88,16224.986479177933,62.6224,62.6598,62.615,62.6598,16224.9865
2013-05-08 15:10:00,83.89,83.95,83.88,83.94,24337.4797187669,62.6673,62.7121,62.6598,62.7046,24337.4797
2013-05-08 15:20:00,83.94,84.05,83.92,84.01,24770.14602487831,62.7046,62.7868,62.6897,62.7569,24770.146
2013-05-08 15:30:00,84.02,84.08,84.02,84.05,41968.63169280692,62.7644,62.8092,62.7644,62.7868,41968.6317
2013-05-08 15:40:00,84.05,84.2,84.05,84.18,82963.76419686317,62.7868,62.8988,62.7868,62.8839,82963.7642
2013-05-08 15:50:00,84.18,84.29,84.13,84.26,110005.4083288264,62.8839,62.9661,62.8465,62.9437,110005.4083
2013-05-09 09:30:00,84.05,84.21,83.96,83.97,36235.80313683072,62.7868,62.9063,62.7196,62.727,36235.8031
2013-05-09 09:40:00,83.97,84.14,83.83,84.05,31368.307193077337,62.727,62.854,62.6224,62.7868,31368.3072
2013-05-09 09:50:00,84.04,84.34,84.03,84.3,20984.31584640346,62.7793,63.0034,62.7718,62.9735,20984.3158
2013-05-09 10:00:00,84.29,84.34,84.07,84.07,40129.79989183342,62.9661,63.0034,62.8017,62.8017,40129.7999
2013-05-09 10:10:00,84.11,84.25,84.09,84.09,28988.64250946457,62.8316,62.9362,62.8167,62.8167,28988.6425
2013-05-09 10:20:00,84.08,84.14,84.05,84.07,19361.817198485667,62.8092,62.854,62.7868,62.8017,19361.8172
2013-05-09 10:30:00,84.06,84.15,84.06,84.11,26176.3115197404,62.7943,62.8615,62.7943,62.8316,26176.3115
2013-05-09 10:40:00,84.11,84.19,84.06,84.14,42725.79772850189,62.8316,62.8914,62.7943,62.854,42725.7977
2013-05-09 10:50:00,84.16,84.21,84.1,84.18,14602.48783126014,62.869,62.9063,62.8241,62.8839,14602.4878
2013-05-09 11:00:00,84.19,84.3,84.14,84.22,19469.98377501352,62.8914,62.9735,62.854,62.9138,19469.9838
2013-05-09 11:10:00,84.27,84.27,84.18,84.2,7571.660356949702,62.9511,62.9511,62.8839,62.8988,7571.6604
2013-05-09 11:20:00,84.18,84.31,84.18,84.26,30502.97458085452,62.8839,62.981,62.8839,62.9437,30502.9746
2013-05-09 11:30:00,84.27,84.37,84.25,84.35,13412.655489453758,62.9511,63.0258,62.9362,63.0109,13412.6555
2013-05-09 11:40:00,84.36,84.43,84.31,84.39,25202.812330989724,63.0184,63.0707,62.981,63.0408,25202.8123
2013-05-09 11:50:00,84.41,84.42,84.34,84.35,25527.312060573284,63.0557,63.0632,63.0034,63.0109,25527.3121
2013-05-09 12:00:00,84.38,84.42,84.32,84.39,20227.14981070849,63.0333,63.0632,62.9885,63.0408,20227.1498
2013-05-09 12:10:00,84.4,84.42,84.33,84.33,60573.282855597616,63.0482,63.0632,62.9959,62.9959,60573.2829
2013-05-09 12:20:00,84.34,84.36,84.24,84.27,32990.80584099513,63.0034,63.0184,62.9287,62.9511,32990.8058
2013-05-09 12:30:00,84.25,84.31,84.25,84.3,9085.992428339645,62.9362,62.981,62.9362,62.9735,9085.9924
2013-05-09 12:40:00,84.31,84.31,84.21,84.23,8761.492698756085,62.981,62.981,62.9063,62.9212,8761.4927
2013-05-09 12:50:00,84.25,84.31,84.21,84.29,12979.989183342346,62.9362,62.981,62.9063,62.9661,12979.9892
2013-05-09 13:00:00,84.3,84.41,84.26,84.41,24661.97944835046,62.9735,63.0557,62.9437,63.0557,24661.9794
2013-05-09 13:10:00,84.37,84.42,84.32,84.36,17198.48566792861,63.0258,63.0632,62.9885,63.0184,17198.4857
2013-05-09 13:20:00,84.31,84.37,84.3,84.3,13845.32179556517,62.981,63.0258,62.9735,62.9735,13845.3218
2013-05-09 13:30:00,84.33,84.43,84.32,84.4,8869.659275283937,62.9959,63.0707,62.9885,63.0482,8869.6593
2013-05-09 13:40:00,84.41,84.45,84.31,84.43,16873.98593834505,63.0557,63.0856,62.981,63.0707,16873.9859
2013-05-09 13:50:00,84.42,84.43,84.32,84.36,16441.31963223364,63.0632,63.0707,62.9885,63.0184,16441.3196
2013-05-09 14:00:00,84.36,84.39,84.34,84.36,13088.1557598702,63.0184,63.0408,63.0034,63.0184,13088.1558
2013-05-09 14:10:00,84.37,84.39,84.34,84.36,18820.984315846403,63.0258,63.0408,63.0034,63.0184,18820.9843
2013-05-09 14:20:00,84.36,84.38,84.31,84.35,33964.30502974581,63.0184,63.0333,62.981,63.0109,33964.305
2013-05-09 14:30:00,84.35,84.48,84.34,84.41,56679.28610059492,63.0109,63.108,63.0034,63.0557,56679.2861
2013-05-09 14:40:00,84.36,84.4,84.23,84.23,26068.14494321255,63.0184,63.0482,62.9212,62.9212,26068.1449
2013-05-09 14:50:00,84.24,84.25,84.13,84.17,24770.14602487831,62.9287,62.9362,62.8465,62.8764,24770.146
2013-05-09 15:00:00,84.16,84.28,84.06,84.23,27474.31043807464,62.869,62.9586,62.7943,62.9212,27474.3104
2013-05-09 15:10:00,84.22,84.25,84.14,84.25,20118.98323418064,62.9138,62.9362,62.854,62.9362,20118.9832
2013-05-09 15:20:00,84.23,84.39,84.18,84.32,30286.641427798808,62.9212,63.0408,62.8839,62.9885,30286.6414
2013-05-09 15:30:00,84.31,84.43,84.3,84.31,42509.46457544619,62.981,63.0707,62.9735,62.981,42509.4646
2013-05-09 15:40:00,84.28,84.32,84.11,84.18,55922.12006489994,62.9586,62.9885,62.8316,62.8839,55922.1201
2013-05-09 15:50:00,84.18,84.18,83.97,84.15,173607.3553272039,62.8839,62.8839,62.727,62.8615,173607.3553
2013-05-10 09:30:00,84.3,84.46,84.14,84.33,25419.145484045428,62.9735,63.0931,62.854,62.9959,25419.1455
2013-05-10 09:40:00,84.27,84.33,84.14,84.3,26933.47755543537,62.9511,62.9959,62.854,62.9735,26933.4776
2013-05-10 09:50:00,84.27,84.48,84.04,84.43,24878.312601406164,62.9511,63.108,62.7793,63.0707,24878.3126
2013-05-10 10:00:00,84.39,84.52,84.31,84.34,18712.81773931855,63.0408,63.1379,62.981,63.0034,18712.8177
2013-05-10 10:10:00,84.36,84.41,84.29,84.39,20227.14981070849,63.0184,63.0557,62.9661,63.0408,20227.1498
2013-05-10 10:20:00,84.37,84.37,84.24,84.3,23039.480800432662,63.0258,63.0258,62.9287,62.9735,23039.4808
2013-05-10 10:30:00,84.3,84.3,84.05,84.11,27257.97728501893,62.9735,62.9735,62.7868,62.8316,27257.9773
2013-05-10 10:40:00,84.08,84.13,84.01,84.09,27906.97674418605,62.8092,62.8465,62.7569,62.8167,27906.9767
2013-05-10 10:50:00,84.08,84.13,84.0,84.07,23472.14710654408,62.8092,62.8465,62.7494,62.8017,23472.1471
2013-05-10 11:00:00,84.09,84.14,84.03,84.09,25419.145484045428,62.8167,62.854,62.7718,62.8167,25419.1455
2013-05-10 11:10:00,84.07,84.09,83.96,84.0,10167.658193618172,62.8017,62.8167,62.7196,62.7494,10167.6582
2013-05-10 11:20:00,83.98,84.08,83.94,84.07,8977.82585181179,62.7345,62.8092,62.7046,62.8017,8977.8259
2013-05-10 11:30:00,84.09,84.11,84.03,84.06,10492.15792320173,62.8167,62.8316,62.7718,62.7943,10492.1579
2013-05-10 11:40:00,84.06,84.07,83.91,83.91,11032.990805840996,62.7943,62.8017,62.6822,62.6822,11032.9908
2013-05-10 11:50:00,83.91,83.94,83.77,83.8,16982.152514872905,62.6822,62.7046,62.5776,62.6,16982.1525
2013-05-10 12:00:00,83.78,83.84,83.73,83.74,10059.491617090318,62.5851,62.6299,62.5477,62.5552,10059.4916
2013-05-10 12:10:00,83.75,83.82,83.69,83.71,19902.65008112493,62.5627,62.615,62.5179,62.5328,19902.6501
2013-05-10 12:20:00,83.7,83.81,83.7,83.8,24337.4797187669,62.5253,62.6075,62.5253,62.6,24337.4797
2013-05-10 12:30:00,83.82,83.87,83.78,83.81,16982.152514872905,62.615,62.6523,62.5851,62.6075,16982.1525
2013-05-10 12:40:00,83.81,83.9,83.8,83.81,10275.824770146024,62.6075,62.6747,62.6,62.6075,10275.8248
2013-05-10 12:50:00,83.8,83.86,83.79,83.82,18604.6511627907,62.6,62.6449,62.5926,62.615,18604.6512
2013-05-10 13:00:00,83.82,83.98,83.81,83.98,24878.312601406164,62.615,62.7345,62.6075,62.7345,24878.3126
2013-05-10 13:10:00,83.96,83.97,83.92,83.96,17198.48566792861,62.7196,62.727,62.6897,62.7196,17198.4857
2013-05-10 13:20:00,83.95,84.11,83.95,84.09,14926.9875608437,62.7121,62.8316,62.7121,62.8167,14926.9876
2013-05-10 13:30:00,84.09,84.13,84.06,84.1,19469.98377501352,62.8167,62.8465,62.7943,62.8241,19469.9838
2013-05-10 13:40:00,84.08,84.1,83.97,84.01,23796.646836127635,62.8092,62.8241,62.727,62.7569,23796.6468
2013-05-10 13:50:00,84.03,84.06,83.89,83.9,9626.825310978908,62.7718,62.7943,62.6673,62.6747,9626.8253
2013-05-10 14:00:00,83.9,84.12,83.89,84.09,10924.824229313142,62.6747,62.8391,62.6673,62.8167,10924.8242
2013-05-10 14:10:00,84.1,84.13,84.02,84.06,30935.640886965928,62.8241,62.8465,62.7644,62.7943,30935.6409
2013-05-10 14:20:00,84.06,84.11,83.97,84.08,12871.822606814494,62.7943,62.8316,62.727,62.8092,12871.8226
2013-05-10 14:30:00,84.09,84.11,83.94,83.96,15467.820443482964,62.8167,62.8316,62.7046,62.7196,15467.8204
2013-05-10 14:40:00,83.96,84.04,83.91,84.0,17306.65224445646,62.7196,62.7793,62.6822,62.7494,17306.6522
2013-05-10 14:50:00,84.03,84.1,83.94,84.0,19902.65008112493,62.7718,62.8241,62.7046,62.7494,19902.6501
2013-05-10 15:00:00,84.0,84.07,83.96,84.06,12979.989183342346,62.7494,62.8017,62.7196,62.7943,12979.9892
2013-05-10 15:10:00,84.07,84.13,84.05,84.11,27906.97674418605,62.8017,62.8465,62.7868,62.8316,27906.9767
2013-05-10 15:20:00,84.09,84.13,84.09,84.13,37750.13520822066,62.8167,62.8465,62.8167,62.8465,37750.1352
2013-05-10 15:30:00,84.12,84.13,84.1,84.12,43158.4640346133,62.8391,62.8465,62.8241,62.8391,43158.464
2013-05-10 15:40:00,84.13,84.28,84.12,84.28,75283.93726338561,62.8465,62.9586,62.8391,62.9586,75283.9373
2013-05-10 15:50:00,84.26,84.29,84.19,84.28,102325.58139534884,62.9437,62.9661,62.8914,62.9586,102325.5814
2013-05-13 09:30:00,84.1,84.32,83.98,84.12,45646.29529475392,62.8241,62.9885,62.7345,62.8391,45646.2953
2013-05-13 09:40:00,84.12,84.12,83.89,83.89,7787.993510005408,62.8391,62.8391,62.6673,62.6673,7787.9935
2013-05-13 09:50:00,83.9,83.91,83.67,83.75,12547.322877230936,62.6747,62.6822,62.5029,62.5627,12547.3229
2013-05-13 10:00:00,83.77,83.99,83.7,83.99,16982.152514872905,62.5776,62.742,62.5253,62.742,16982.1525
2013-05-13 10:10:00,83.98,84.24,83.97,84.12,29204.97566252028,62.7345,62.9287,62.727,62.8391,29204.9757
2013-05-13 10:20:00,84.03,84.04,83.88,83.98,8328.826392644673,62.7718,62.7793,62.6598,62.7345,8328.8264
2013-05-13 10:30:00,83.94,84.09,83.94,84.01,7463.49378042185,62.7046,62.8167,62.7046,62.7569,7463.4938
2013-05-13 10:40:00,83.97,84.11,83.94,83.98,12547.322877230936,62.727,62.8316,62.7046,62.7345,12547.3229
2013-05-13 10:50:00,83.94,83.97,83.9,83.93,5732.828555976204,62.7046,62.727,62.6747,62.6971,5732.8286
2013-05-13 11:00:00,83.96,83.96,83.83,83.93,20010.816657652784,62.7196,62.7196,62.6224,62.6971,20010.8167
2013-05-13 11:10:00,83.91,83.97,83.83,83.87,13953.488372093025,62.6822,62.727,62.6224,62.6523,13953.4884
2013-05-13 11:20:00,83.85,83.87,83.77,83.86,22065.98161168199,62.6374,62.6523,62.5776,62.6449,22065.9816
2013-05-13 11:30:00,83.87,84.0,83.87,83.99,8112.493239588966,62.6523,62.7494,62.6523,62.742,8112.4932
2013-05-13 11:40:00,83.99,84.06,83.98,84.04,18820.984315846403,62.742,62.7943,62.7345,62.7793,18820.9843
2013-05-13 11:50:00,84.06,84.08,83.99,84.03,9518.658734451054,62.7943,62.8092,62.742,62.7718,9518.6587
2013-05-13 12:00:00,84.02,84.17,84.02,84.13,19145.484045429963,62.7644,62.8764,62.7644,62.8465,19145.484
2013-05-13 12:10:00,84.13,84.17,84.11,84.17,8653.32612222823,62.8465,62.8764,62.8316,62.8764,8653.3261
2013-05-13 12:20:00,84.15,84.19,84.1,84.11,9626.825310978908,62.8615,62.8914,62.8241,62.8316,9626.8253
2013-05-13 12:30:00,84.14,84.16,84.07,84.1,5624.66197944835,62.854,62.869,62.8017,62.8241,5624.662
2013-05-13 12:40:00,84.07,84.1,84.0,84.0,10492.15792320173,62.8017,62.8241,62.7494,62.7494,10492.1579
2013-05-13 12:50:00,84.02,84.04,83.97,83.97,5949.161709031909,62.7644,62.7793,62.727,62.727,5949.1617
2013-05-13 13:00:00,83.98,84.04,83.98,84.04,5516.495402920497,62.7345,62.7793,62.7345,62.7793,5516.4954
2013-05-13 13:10:00,84.03,84.05,83.97,84.05,26176.3115197404,62.7718,62.7868,62.727,62.7868,26176.3115
2013-05-13 13:20:00,84.03,84.06,83.98,84.0,5516.495402920497,62.7718,62.7943,62.7345,62.7494,5516.4954
2013-05-13 13:30:00,84.0,84.0,83.9,83.9,7896.160086533261,62.7494,62.7494,62.6747,62.6747,7896.1601
2013-05-13 13:40:00,83.9,83.9,83.81,83.88,13304.488912925906,62.6747,62.6747,62.6075,62.6598,13304.4889
2013-05-13 13:50:00,83.84,83.92,83.84,83.88,10816.657652785289,62.6299,62.6897,62.6299,62.6598,10816.6577
2013-05-13 14:00:00,83.88,83.93,83.85,83.87,3353.16387236344,62.6598,62.6971,62.6374,62.6523,3353.1639
2013-05-13 14:10:00,83.87,83.87,83.78,83.79,6598.161168199026,62.6523,62.6523,62.5851,62.5926,6598.1612
2013-05-13 14:20:00,83.79,83.83,83.78,83.81,12114.656571119524,62.5926,62.6224,62.5851,62.6075,12114.6566
2013-05-13 14:30:00,83.82,83.94,83.82,83.93,9410.4921579232,62.615,62.7046,62.615,62.6971,9410.4922
2013-05-13 14:40:00,83.92,83.93,83.85,83.89,3893.996755002704,62.6897,62.6971,62.6374,62.6673,3893.9968
2013-05-13 14:50:00,83.87,83.98,83.87,83.95,16657.652785289345,62.6523,62.7345,62.6523,62.7121,16657.6528
2013-05-13 15:00:00,83.95,83.95,83.84,83.84,8220.65981611682,62.7121,62.7121,62.6299,62.6299,8220.6598
2013-05-13 15:10:00,83.84,84.0,83.8,83.98,42725.79772850189,62.6299,62.7494,62.6,62.7345,42725.7977
2013-05-13 15:20:00,84.0,84.0,83.91,83.96,18496.484586262843,62.7494,62.7494,62.6822,62.7196,18496.4846
2013-05-13 15:30:00,83.95,84.05,83.92,84.03,41644.13196322336,62.7121,62.7868,62.6897,62.7718,41644.132
2013-05-13 15:40:00,84.03,84.04,83.94,84.02,22931.31422390481,62.7718,62.7793,62.7046,62.7644,22931.3142
2013-05-13 15:50:00,84.01,84.04,83.94,83.97,77988.10167658194,62.7569,62.7793,62.7046,62.727,77988.1017
2013-05-14 09:30:00,84.1,84.18,83.91,83.98,32125.47322877231,62.8241,62.8839,62.6822,62.7345,32125.4732
2013-05-14 09:40:00,84.01,84.07,83.8,83.84,20118.98323418064,62.7569,62.8017,62.6,62.6299,20118.9832
2013-05-14 09:50:00,83.85,83.95,83.82,83.84,11032.990805840996,62.6374,62.7121,62.615,62.6299,11032.9908
2013-05-14 10:00:00,83.87,83.94,83.73,83.85,33964.30502974581,62.6523,62.7046,62.5477,62.6374,33964.305
2013-05-14 10:10:00,83.85,84.11,83.83,84.05,27906.97674418605,62.6374,62.8316,62.6224,62.7868,27906.9767
2013-05-14 10:20:00,84.05,84.12,83.95,84.11,23580.31368307193,62.7868,62.8391,62.7121,62.8316,23580.3137
2013-05-14 10:30:00,84.1,84.12,84.05,84.1,17522.98539751217,62.8241,62.8391,62.7868,62.8241,17522.9854
2013-05-14 10:40:00,84.09,84.14,84.04,84.05,16873.98593834505,62.8167,62.854,62.7793,62.7868,16873.9859
2013-05-14 10:50:00,84.03,84.18,84.03,84.15,21416.98215251488,62.7718,62.8839,62.7718,62.8615,21416.9822
2013-05-14 11:00:00,84.15,84.19,84.08,84.1,14926.9875608437,62.8615,62.8914,62.8092,62.8241,14926.9876
2013-05-14 11:10:00,84.09,84.13,84.07,84.13,15467.820443482964,62.8167,62.8465,62.8017,62.8465,15467.8204
2013-05-14 11:20:00,84.13,84.14,84.08,84.13,26068.14494321255,62.8465,62.854,62.8092,62.8465,26068.1449
2013-05-14 11:30:00,84.15,84.18,84.09,84.11,19902.65008112493,62.8615,62.8839,62.8167,62.8316,19902.6501
2013-05-14 11:40:00,84.13,84.22,84.06,84.18,25202.812330989724,62.8465,62.9138,62.7943,62.8839,25202.8123
2013-05-14 11:50:00,84.16,84.28,84.14,84.26,21200.648999459165,62.869,62.9586,62.854,62.9437,21200.649
2013-05-14 12:00:00,84.24,84.29,84.22,84.28,7030.8274743104375,62.9287,62.9661,62.9138,62.9586,7030.8275
2013-05-14 12:10:00,84.27,84.49,84.26,84.48,21092.48242293132,62.9511,63.1155,62.9437,63.108,21092.4824
2013-05-14 12:20:00,84.47,84.49,84.41,84.44,14169.821525148727,63.1005,63.1155,63.0557,63.0781,14169.8215
2013-05-14 12:30:00,84.44,84.57,84.43,84.54,24445.64629529475,63.0781,63.1752,63.0707,63.1528,24445.6463
2013-05-14 12:40:00,84.54,84.59,84.48,84.54,18171.98485667929,63.1528,63.1902,63.108,63.1528,18171.9849
2013-05-14 12:50:00,84.54,84.6,84.52,84.6,18388.31800973499,63.1528,63.1976,63.1379,63.1976,18388.318
2013-05-14 13:00:00,84.61,84.64,84.58,84.6,7463.49378042185,63.2051,63.2275,63.1827,63.1976,7463.4938
2013-05-14 13:10:00,84.61,84.64,84.58,84.61,6922.660897782585,63.2051,63.2275,63.1827,63.2051,6922.6609
2013-05-14 13:20:00,84.61,84.62,84.53,84.61,9085.992428339645,63.2051,63.2126,63.1454,63.2051,9085.9924
2013-05-14 13:30:00,84.61,84.7,84.59,84.7,7355.327203893997,63.2051,63.2723,63.1902,63.2723,7355.3272
2013-05-14 13:40:00,84.68,84.72,84.64,84.67,10708.491076257436,63.2574,63.2873,63.2275,63.2499,10708.4911
2013-05-14 13:50:00,84.67,84.68,84.58,84.6,12330.98972417523,63.2499,63.2574,63.1827,63.1976,12330.9897
2013-05-14 14:00:00,84.55,84.56,84.44,84.47,6057.328285559762,63.1603,63.1678,63.0781,63.1005,6057.3283
2013-05-14 14:10:00,84.49,84.53,84.46,84.5,6273.661438615468,63.1155,63.1454,63.0931,63.1229,6273.6614
2013-05-14 14:20:00,84.52,84.58,84.5,84.52,7787.993510005408,63.1379,63.1827,63.1229,63.1379,7787.9935
2013-05-14 14:30:00,84.54,84.62,84.54,84.57,27041.64413196322,63.1528,63.2126,63.1528,63.1752,27041.6441
2013-05-14 14:40:00,84.59,84.59,84.48,84.54,17739.318550567874,63.1902,63.1902,63.108,63.1528,17739.3186
2013-05-14 14:50:00,84.53,84.55,84.42,84.43,7571.660356949702,63.1454,63.1603,63.0632,63.0707,7571.6604
2013-05-14 15:00:00,84.41,84.5,84.4,84.49,20767.98269334776,63.0557,63.1229,63.0482,63.1155,20767.9827
2013-05-14 15:10:00,84.49,84.54,84.43,84.46,57544.61871281774,63.1155,63.1528,63.0707,63.0931,57544.6187
2013-05-14 15:20:00,84.47,84.47,84.37,84.42,34288.80475932937,63.1005,63.1005,63.0258,63.0632,34288.8048
2013-05-14 15:30:00,84.43,84.5,84.41,84.47,58409.95132504056,63.0707,63.1229,63.0557,63.1005,58409.9513
2013-05-14 15:40:00,84.48,84.62,84.47,84.6,42833.96430502975,63.108,63.2126,63.1005,63.1976,42833.9643
2013-05-14 15:50:00,84.59,84.67,84.52,84.67,80908.59924283397,63.1902,63.2499,63.1379,63.2499,80908.5992
2013-05-15 09:30:00,84.52,84.71,84.45,84.56,43266.630611141154,63.1379,63.2798,63.0856,63.1678,43266.6306
2013-05-15 09:40:00,84.52,84.56,84.19,84.31,33964.30502974581,63.1379,63.1678,62.8914,62.981,33964.305
2013-05-15 09:50:00,84.31,84.31,84.21,84.31,10816.657652785289,62.981,62.981,62.9063,62.981,10816.6577
2013-05-15 10:00:00,84.3,84.46,84.27,84.32,27582.47701460249,62.9735,63.0931,62.9511,62.9885,27582.477
2013-05-15 10:10:00,84.32,84.35,84.18,84.26,39264.4672796106,62.9885,63.0109,62.8839,62.9437,39264.4673
2013-05-15 10:20:00,84.27,84.37,84.06,84.06,27257.97728501893,62.9511,63.0258,62.7943,62.7943,27257.9773
2013-05-15 10:30:00,84.06,84.28,84.06,84.28,12114.656571119524,62.7943,62.9586,62.7943,62.9586,12114.6566
2013-05-15 10:40:00,84.3,84.33,84.19,84.28,23904.813412655487,62.9735,62.9959,62.8914,62.9586,23904.8134
2013-05-15 10:50:00,84.25,84.39,84.24,84.36,15900.486749594374,62.9362,63.0408,62.9287,63.0184,15900.4867
2013-05-15 11:00:00,84.37,84.52,84.36,84.5,15792.320173066522,63.0258,63.1379,63.0184,63.1229,15792.3202
2013-05-15 11:10:00,84.49,84.55,84.43,84.55,15143.320713899404,63.1155,63.1603,63.0707,63.1603,15143.3207
2013-05-15 11:20:00,84.54,84.56,84.5,84.55,7463.49378042185,63.1528,63.1678,63.1229,63.1603,7463.4938
2013-05-15 11:30:00,84.56,84.82,84.51,84.81,37641.968631692806,63.1678,63.362,63.1304,63.3545,37641.9686
2013-05-15 11:40:00,84.8,84.87,84.8,84.85,35803.136830719304,63.347,63.3993,63.347,63.3844,35803.1368
2013-05-15 11:50:00,84.85,85.03,84.84,85.03,28772.30935640887,63.3844,63.5189,63.3769,63.5189,28772.3094
2013-05-15 12:00:00,85.03,85.24,85.02,85.23,53109.789075175766,63.5189,63.6757,63.5114,63.6683,53109.7891
2013-05-15 12:10:00,85.23,85.27,85.11,85.16,12763.656030286642,63.6683,63.6981,63.5786,63.616,12763.656
2013-05-15 12:20:00,85.21,85.21,85.06,85.11,10708.491076257436,63.6533,63.6533,63.5413,63.5786,10708.4911
2013-05-15 12:30:00,85.13,85.16,85.05,85.12,21092.48242293132,63.5936,63.616,63.5338,63.5861,21092.4824
2013-05-15 12:40:00,85.13,85.14,85.08,85.1,7679.826933477555,63.5936,63.601,63.5562,63.5712,7679.8269
2013-05-15 12:50:00,85.09,85.16,85.06,85.15,12871.822606814494,63.5637,63.616,63.5413,63.6085,12871.8226
2013-05-15 13:00:00,85.16,85.21,85.11,85.2,37209.3023255814,63.616,63.6533,63.5786,63.6459,37209.3023
2013-05-15 13:10:00,85.2,85.21,85.08,85.1,11898.323418063816,63.6459,63.6533,63.5562,63.5712,11898.3234
2013-05-15 13:20:00,85.13,85.19,85.1,85.16,26284.478096268253,63.5936,63.6384,63.5712,63.616,26284.4781
2013-05-15 13:30:00,85.16,85.2,85.15,85.2,16873.98593834505,63.616,63.6459,63.6085,63.6459,16873.9859
2013-05-15 13:40:00,85.21,85.25,85.16,85.24,28664.14277988101,63.6533,63.6832,63.616,63.6757,28664.1428
2013-05-15 13:50:00,85.24,85.25,85.2,85.21,20443.4829637642,63.6757,63.6832,63.6459,63.6533,20443.483
2013-05-15 14:00:00,85.18,85.29,85.18,85.27,26500.81124932396,63.6309,63.7131,63.6309,63.6981,26500.8112
2013-05-15 14:10:00,85.26,85.27,85.21,85.25,19037.317468902107,63.6907,63.6981,63.6533,63.6832,19037.3175
2013-05-15 14:20:00,85.24,85.3,85.24,85.29,30070.308274743104,63.6757,63.7206,63.6757,63.7131,30070.3083
2013-05-15 14:30:00,85.29,85.33,85.27,85.28,48999.45916711736,63.7131,63.743,63.6981,63.7056,48999.4592
2013-05-15 14:40:00,85.29,85.29,85.16,85.29,28555.97620335316,63.7131,63.7131,63.616,63.7131,28555.9762
2013-05-15 14:50:00,85.26,85.33,85.25,85.3,32882.63926446728,63.6907,63.743,63.6832,63.7206,32882.6393
2013-05-15 15:00:00,85.3,85.41,85.3,85.4,41968.63169280692,63.7206,63.8027,63.7206,63.7953,41968.6317
2013-05-15 15:10:00,85.39,85.47,85.32,85.35,36992.969172525685,63.7878,63.8475,63.7355,63.7579,36992.9692
2013-05-15 15:20:00,85.35,85.41,85.31,85.32,175338.02055164953,63.7579,63.8027,63.728,63.7355,175338.0206
2013-05-15 15:30:00,85.32,85.41,85.32,85.36,37425.6354786371,63.7355,63.8027,63.7355,63.7654,37425.6355
2013-05-15 15:40:00,85.36,85.41,85.32,85.36,39156.30070308274,63.7654,63.8027,63.7355,63.7654,39156.3007
2013-05-15 15:50:00,85.37,85.46,85.36,85.39,116495.40292049757,63.7728,63.8401,63.7654,63.7878,116495.4029
2013-05-16 09:30:00,85.15,85.29,85.08,85.16,30178.47485127096,63.6085,63.7131,63.5562,63.616,30178.4749
2013-05-16 09:40:00,85.2,85.42,85.14,85.31,15359.65386695511,63.6459,63.8102,63.601,63.728,15359.6539
2013-05-16 09:50:00,85.33,85.44,85.31,85.43,26933.47755543537,63.743,63.8251,63.728,63.8177,26933.4776
2013-05-16 10:00:00,85.38,85.47,85.31,85.41,104813.41265548945,63.7803,63.8475,63.728,63.8027,104813.4127
2013-05-16 10:10:00,85.41,85.53,85.35,85.5,35586.8036776636,63.8027,63.8924,63.7579,63.87,35586.8037
2013-05-16 10:20:00,85.51,85.73,85.46,85.52,21633.315305570577,63.8774,64.0418,63.8401,63.8849,21633.3153
2013-05-16 10:30:00,85.53,85.66,85.49,85.61,12763.656030286642,63.8924,63.9895,63.8625,63.9521,12763.656
2013-05-16 10:40:00,85.6,85.67,85.55,85.61,19253.65062195781,63.9447,63.997,63.9073,63.9521,19253.6506
2013-05-16 10:50:00,85.63,85.67,85.59,85.61,19578.15035154137,63.9671,63.997,63.9372,63.9521,19578.1504
2013-05-16 11:00:00,85.63,85.69,85.59,85.65,7896.160086533261,63.9671,64.0119,63.9372,63.982,7896.1601
2013-05-16 11:10:00,85.65,85.76,85.64,85.65,13088.1557598702,63.982,64.0642,63.9745,63.982,13088.1558
2013-05-16 11:20:00,85.65,85.71,85.61,85.69,8761.492698756085,63.982,64.0268,63.9521,64.0119,8761.4927
2013-05-16 11:30:00,85.7,85.76,85.67,85.73,11032.990805840996,64.0194,64.0642,63.997,64.0418,11032.9908
2013-05-16 11:40:00,85.74,85.75,85.62,85.73,13196.322336398052,64.0492,64.0567,63.9596,64.0418,13196.3223
2013-05-16 11:50:00,85.7,85.75,85.58,85.61,13953.488372093025,64.0194,64.0567,63.9297,63.9521,13953.4884
2013-05-16 12:00:00,85.61,85.68,85.6,85.65,9843.158464034614,63.9521,64.0044,63.9447,63.982,9843.1585
2013-05-16 12:10:00,85.66,85.78,85.62,85.62,57003.78583017847,63.9895,64.0791,63.9596,63.9596,57003.7858
2013-05-16 12:20:00,85.61,85.63,85.57,85.59,7355.327203893997,63.9521,63.9671,63.9223,63.9372,7355.3272
2013-05-16 12:30:00,85.6,85.64,85.58,85.62,19253.65062195781,63.9447,63.9745,63.9297,63.9596,19253.6506
2013-05-16 12:40:00,85.61,85.65,85.58,85.62,22390.48134126555,63.9521,63.982,63.9297,63.9596,22390.4813
2013-05-16 12:50:00,85.6,85.65,85.57,85.65,13088.1557598702,63.9447,63.982,63.9223,63.982,13088.1558
2013-05-16 13:00:00,85.64,85.64,85.59,85.61,5408.328826392644,63.9745,63.9745,63.9372,63.9521,5408.3288
2013-05-16 13:10:00,85.6,85.65,85.59,85.6,3028.664142779881,63.9447,63.982,63.9372,63.9447,3028.6641
2013-05-16 13:20:00,85.58,85.65,85.58,85.64,12006.489994591671,63.9297,63.982,63.9297,63.9745,12006.49
2013-05-16 13:30:00,85.65,85.65,85.61,85.65,13628.988642509465,63.982,63.982,63.9521,63.982,13628.9886
2013-05-16 13:40:00,85.64,85.74,85.64,85.74,54624.12114656571,63.9745,64.0492,63.9745,64.0492,54624.1211
2013-05-16 13:50:00,85.74,85.78,85.7,85.77,18171.98485667929,64.0492,64.0791,64.0194,64.0717,18171.9849
2013-05-16 14:00:00,85.77,85.88,85.76,85.87,20984.31584640346,64.0717,64.1538,64.0642,64.1464,20984.3158
2013-05-16 14:10:00,85.86,85.94,85.84,85.93,23039.480800432662,64.1389,64.1986,64.1239,64.1912,23039.4808
2013-05-16 14:20:00,85.93,85.93,85.84,85.9,26284.478096268253,64.1912,64.1912,64.1239,64.1688,26284.4781
2013-05-16 14:30:00,85.91,85.91,85.88,85.9,14710.654407787992,64.1762,64.1762,64.1538,64.1688,14710.6544
2013-05-16 14:40:00,85.91,85.91,85.85,85.89,22390.48134126555,64.1762,64.1762,64.1314,64.1613,22390.4813
2013-05-16 14:50:00,85.88,85.88,85.78,85.81,20659.8161168199,64.1538,64.1538,64.0791,64.1015,20659.8161
2013-05-16 15:00:00,85.8,85.84,85.76,85.83,28015.14332071389,64.0941,64.1239,64.0642,64.1165,28015.1433
2013-05-16 15:10:00,85.81,85.85,85.74,85.74,31800.97349918875,64.1015,64.1314,64.0492,64.0492,31800.9735
2013-05-16 15:20:00,85.75,85.78,85.67,85.71,30178.47485127096,64.0567,64.0791,63.997,64.0268,30178.4749
2013-05-16 15:30:00,85.7,85.73,85.6,85.65,41211.46565711195,64.0194,64.0418,63.9447,63.982,41211.4657
2013-05-16 15:40:00,85.65,85.76,85.63,85.7,50838.290968090856,63.982,64.0642,63.9671,64.0194,50838.291
2013-05-16 15:50:00,85.69,85.83,85.62,85.78,85451.59545700379,64.0119,64.1165,63.9596,64.0791,85451.5955
2013-05-17 09:30:00,86.02,86.14,85.86,86.1,134883.72093023255,64.2584,64.3481,64.1389,64.3182,134883.7209
2013-05-17 09:40:00,86.03,86.22,85.95,86.22,9194.159004867495,64.2659,64.4078,64.2061,64.4078,9194.159
2013-05-17 09:50:00,86.18,86.51,86.16,86.48,18388.31800973499,64.3779,64.6244,64.363,64.602,18388.318
2013-05-17 10:00:00,86.51,86.52,86.33,86.36,16224.986479177933,64.6244,64.6319,64.49,64.5124,16224.9865
2013-05-17 10:10:00,86.36,86.53,86.29,86.51,27257.97728501893,64.5124,64.6394,64.4601,64.6244,27257.9773
2013-05-17 10:20:00,86.52,86.68,86.46,86.65,17522.98539751217,64.6319,64.7514,64.5871,64.729,17522.9854
2013-05-17 10:30:00,86.65,86.79,86.65,86.69,25094.64575446187,64.729,64.8336,64.729,64.7589,25094.6458
2013-05-17 10:40:00,86.71,86.82,86.63,86.66,41319.6322336398,64.7739,64.856,64.7141,64.7365,41319.6322
2013-05-17 10:50:00,86.64,86.66,86.5,86.64,12979.989183342346,64.7216,64.7365,64.617,64.7216,12979.9892
2013-05-17 11:00:00,86.64,86.65,86.55,86.55,29745.808545159543,64.7216,64.729,64.6543,64.6543,29745.8085
2013-05-17 11:10:00,86.56,86.58,86.51,86.56,26825.31097890752,64.6618,64.6767,64.6244,64.6618,26825.311
2013-05-17 11:20:00,86.55,86.73,86.53,86.7,49107.625743645214,64.6543,64.7888,64.6394,64.7664,49107.6257
2013-05-17 11:30:00,86.7,86.87,86.69,86.84,22390.48134126555,64.7664,64.8934,64.7589,64.871,22390.4813
2013-05-17 11:40:00,86.82,86.83,86.71,86.74,15684.153596538668,64.856,64.8635,64.7739,64.7963,15684.1536
2013-05-17 11:50:00,86.73,86.76,86.65,86.7,17847.485127095726,64.7888,64.8112,64.729,64.7664,17847.4851
2013-05-17 12:00:00,86.7,86.81,86.67,86.78,16333.153055705789,64.7664,64.8486,64.744,64.8261,16333.1531
2013-05-17 12:10:00,86.78,86.81,86.7,86.81,17198.48566792861,64.8261,64.8486,64.7664,64.8486,17198.4857
2013-05-17 12:20:00,86.81,86.81,86.71,86.76,13953.488372093025,64.8486,64.8486,64.7739,64.8112,13953.4884
2013-05-17 12:30:00,86.76,86.85,86.75,86.79,29096.809085992427,64.8112,64.8784,64.8037,64.8336,29096.8091
2013-05-17 12:40:00,86.81,86.87,86.78,86.78,22823.14764737696,64.8486,64.8934,64.8261,64.8261,22823.1476
2013-05-17 12:50:00,86.8,86.81,86.73,86.76,10816.657652785289,64.8411,64.8486,64.7888,64.8112,10816.6577
2013-05-17 13:00:00,86.76,86.85,86.75,86.85,7787.993510005408,64.8112,64.8784,64.8037,64.8784,7787.9935
2013-05-17 13:10:00,86.85,86.89,86.81,86.86,15684.153596538668,64.8784,64.9083,64.8486,64.8859,15684.1536
2013-05-17 13:20:00,86.87,86.96,86.86,86.89,26717.144402379665,64.8934,64.9606,64.8859,64.9083,26717.1444
2013-05-17 13:30:00,86.88,87.0,86.88,86.98,11141.157382368849,64.9008,64.9905,64.9008,64.9755,11141.1574
2013-05-17 13:40:00,86.99,87.0,86.95,87.0,25419.145484045428,64.983,64.9905,64.9531,64.9905,25419.1455
2013-05-17 13:50:00,87.0,87.0,86.93,86.96,21200.648999459165,64.9905,64.9905,64.9382,64.9606,21200.649
2013-05-17 14:00:00,86.98,86.99,86.91,86.94,23147.64737696052,64.9755,64.983,64.9233,64.9457,23147.6474
2013-05-17 14:10:00,86.92,86.96,86.88,86.94,31260.140616549485,64.9307,64.9606,64.9008,64.9457,31260.1406
2013-05-17 14:20:00,86.96,87.03,86.88,87.0,14386.154678204435,64.9606,65.0129,64.9008,64.9905,14386.1547
2013-05-17 14:30:00,87.01,87.11,86.98,87.11,31584.640346133045,64.998,65.0727,64.9755,65.0727,31584.6403
2013-05-17 14:40:00,87.1,87.21,87.06,87.21,19794.48350459708,65.0652,65.1474,65.0353,65.1474,19794.4835
2013-05-17 14:50:00,87.2,87.25,87.17,87.25,19794.48350459708,65.1399,65.1772,65.1175,65.1772,19794.4835
2013-05-17 15:00:00,87.25,87.28,87.22,87.25,19145.484045429963,65.1772,65.1997,65.1548,65.1772,19145.484
2013-05-17 15:10:00,87.25,87.26,87.19,87.24,30178.47485127096,65.1772,65.1847,65.1324,65.1698,30178.4749
2013-05-17 15:20:00,87.25,87.36,87.25,87.31,36452.13628988642,65.1772,65.2594,65.1772,65.2221,36452.1363
2013-05-17 15:30:00,87.3,87.34,87.25,87.25,49107.625743645214,65.2146,65.2445,65.1772,65.1772,49107.6257
2013-05-17 15:40:00,87.25,87.27,87.2,87.25,29313.14223904813,65.1772,65.1922,65.1399,65.1772,29313.1422
2013-05-17 15:50:00,87.25,87.27,87.16,87.21,50730.12439156301,65.1772,65.1922,65.11,65.1474,50730.1244
2013-05-20 09:30:00,86.98,87.24,86.96,87.22,71930.77339102217,64.9755,65.1698,64.9606,65.1548,71930.7734
2013-05-20 09:40:00,87.24,87.25,87.05,87.07,59167.11736073553,65.1698,65.1772,65.0278,65.0428,59167.1174
2013-05-20 09:50:00,87.07,87.29,86.96,87.29,28772.30935640887,65.0428,65.2071,64.9606,65.2071,28772.3094
2013-05-20 10:00:00,87.26,87.29,87.15,87.25,18604.6511627907,65.1847,65.2071,65.1025,65.1772,18604.6512
2013-05-20 10:10:00,87.24,87.47,87.24,87.38,32882.63926446728,65.1698,65.3416,65.1698,65.2744,32882.6393
2013-05-20 10:20:00,87.39,87.45,87.35,87.4,22174.14818820984,65.2818,65.3266,65.2519,65.2893,22174.1482
2013-05-20 10:30:00,87.4,87.57,87.4,87.56,33639.80530016225,65.2893,65.4163,65.2893,65.4088,33639.8053
2013-05-20 10:40:00,87.58,87.73,87.51,87.72,24661.97944835046,65.4238,65.5358,65.3715,65.5283,24661.9794
2013-05-20 10:50:00,87.72,87.78,87.61,87.78,43482.96376419686,65.5283,65.5732,65.4462,65.5732,43482.9638
2013-05-20 11:00:00,87.78,87.89,87.7,87.83,59491.61709031909,65.5732,65.6553,65.5134,65.6105,59491.6171
2013-05-20 11:10:00,87.8,87.84,87.68,87.78,17955.65170362358,65.5881,65.618,65.4985,65.5732,17955.6517
2013-05-20 11:20:00,87.81,87.88,87.76,87.86,15359.65386695511,65.5956,65.6479,65.5582,65.6329,15359.6539
2013-05-20 11:30:00,87.86,87.87,87.74,87.8,36668.46944294213,65.6329,65.6404,65.5433,65.5881,36668.4694
2013-05-20 11:40:00,87.81,87.98,87.8,87.98,65548.94537587886,65.5956,65.7226,65.5881,65.7226,65548.9454
2013-05-20 11:50:00,87.96,88.06,87.93,88.04,17739.318550567874,65.7076,65.7823,65.6852,65.7674,17739.3186
2013-05-20 12:00:00,88.04,88.21,87.99,88.09,27149.81070849108,65.7674,65.8944,65.73,65.8047,27149.8107
2013-05-20 12:10:00,88.09,88.2,88.09,88.14,17090.319091400757,65.8047,65.8869,65.8047,65.8421,17090.3191
2013-05-20 12:20:00,88.12,88.17,88.08,88.1,15792.320173066522,65.8271,65.8645,65.7973,65.8122,15792.3202
2013-05-20 12:30:00,88.08,88.11,87.95,87.98,29637.64196863169,65.7973,65.8197,65.7002,65.7226,29637.642
2013-05-20 12:40:00,87.97,88.1,87.94,88.09,32666.306111411574,65.7151,65.8122,65.6927,65.8047,32666.3061
2013-05-20 12:50:00,88.07,88.1,87.98,88.03,16333.153055705789,65.7898,65.8122,65.7226,65.7599,16333.1531
2013-05-20 13:00:00,88.02,88.02,87.84,87.84,24661.97944835046,65.7524,65.7524,65.618,65.618,24661.9794
2013-05-20 13:10:00,87.84,87.88,87.76,87.8,18388.31800973499,65.618,65.6479,65.5582,65.5881,18388.318
2013-05-20 13:20:00,87.78,87.86,87.78,87.81,21200.648999459165,65.5732,65.6329,65.5732,65.5956,21200.649
2013-05-20 13:30:00,87.79,87.85,87.77,87.78,9085.992428339645,65.5806,65.6254,65.5657,65.5732,9085.9924
2013-05-20 13:40:00,87.79,87.82,87.67,87.76,17522.98539751217,65.5806,65.603,65.491,65.5582,17522.9854
2013-05-20 13:50:00,87.75,87.93,87.7,87.86,42725.79772850189,65.5507,65.6852,65.5134,65.6329,42725.7977
2013-05-20 14:00:00,87.86,87.87,87.75,87.83,22714.981070849102,65.6329,65.6404,65.5507,65.6105,22714.9811
2013-05-20 14:10:00,87.81,87.81,87.73,87.77,18171.98485667929,65.5956,65.5956,65.5358,65.5657,18171.9849
2013-05-20 14:20:00,87.77,87.92,87.77,87.85,18820.984315846403,65.5657,65.6777,65.5657,65.6254,18820.9843
2013-05-20 14:30:00,87.85,87.89,87.74,87.83,24012.979989183343,65.6254,65.6553,65.5433,65.6105,24012.98
2013-05-20 14:40:00,87.83,87.92,87.74,87.92,15143.320713899404,65.6105,65.6777,65.5433,65.6777,15143.3207
2013-05-20 14:50:00,87.92,87.94,87.81,87.82,17847.485127095726,65.6777,65.6927,65.5956,65.603,17847.4851
2013-05-20 15:00:00,87.82,87.92,87.78,87.88,19686.316928069227,65.603,65.6777,65.5732,65.6479,19686.3169
2013-05-20 15:10:00,87.88,87.99,87.83,87.95,28015.14332071389,65.6479,65.73,65.6105,65.7002,28015.1433
2013-05-20 15:20:00,87.96,87.98,87.78,87.85,29853.9751216874,65.7076,65.7226,65.5732,65.6254,29853.9751
2013-05-20 15:30:00,87.85,87.86,87.65,87.65,24661.97944835046,65.6254,65.6329,65.476,65.476,24661.9794
2013-05-20 15:40:00,87.66,87.78,87.59,87.74,31151.974040021632,65.4835,65.5732,65.4312,65.5433,31151.974
2013-05-20 15:50:00,87.73,87.76,87.62,87.66,65332.61222282315,65.5358,65.5582,65.4536,65.4835,65332.6122
2013-05-21 09:30:00,87.83,87.96,87.63,87.68,26608.977825851813,65.6105,65.7076,65.4611,65.4985,26608.9778
2013-05-21 09:40:00,87.65,87.74,87.65,87.7,12330.98972417523,65.476,65.5433,65.476,65.5134,12330.9897
2013-05-21 09:50:00,87.74,87.8,87.66,87.75,33531.638723634394,65.5433,65.5881,65.4835,65.5507,33531.6387
2013-05-21 10:00:00,87.73,87.76,87.64,87.64,24445.64629529475,65.5358,65.5582,65.4686,65.4686,24445.6463
2013-05-21 10:10:00,87.63,87.72,87.41,87.61,32233.63980530016,65.4611,65.5283,65.2968,65.4462,32233.6398
2013-05-21 10:20:00,87.62,87.66,87.47,87.65,24445.64629529475,65.4536,65.4835,65.3416,65.476,24445.6463
2013-05-21 10:30:00,87.62,87.62,87.4,87.52,10708.491076257436,65.4536,65.4536,65.2893,65.3789,10708.4911
2013-05-21 10:40:00,87.51,87.59,87.44,87.55,9843.158464034614,65.3715,65.4312,65.3192,65.4013,9843.1585
2013-05-21 10:50:00,87.56,87.66,87.54,87.56,9734.99188750676,65.4088,65.4835,65.3939,65.4088,9734.9919
2013-05-21 11:00:00,87.6,87.63,87.51,87.53,6598.161168199026,65.4387,65.4611,65.3715,65.3864,6598.1612
2013-05-21 11:10:00,87.53,87.67,87.48,87.65,18820.984315846403,65.3864,65.491,65.3491,65.476,18820.9843
2013-05-21 11:20:00,87.64,87.68,87.55,87.64,8761.492698756085,65.4686,65.4985,65.4013,65.4686,8761.4927
2013-05-21 11:30:00,87.66,87.86,87.66,87.86,11141.157382368849,65.4835,65.6329,65.4835,65.6329,11141.1574
2013-05-21 11:40:00,87.86,87.9,87.78,87.9,6165.494862087615,65.6329,65.6628,65.5732,65.6628,6165.4949
2013-05-21 11:50:00,87.89,87.93,87.86,87.86,5191.995673336939,65.6553,65.6852,65.6329,65.6329,5191.9957
2013-05-21 12:00:00,87.86,87.92,87.86,87.88,6598.161168199026,65.6329,65.6777,65.6329,65.6479,6598.1612
2013-05-21 12:10:00,87.9,87.94,87.85,87.91,16873.98593834505,65.6628,65.6927,65.6254,65.6703,16873.9859
2013-05-21 12:20:00,87.92,88.01,87.92,87.99,7463.49378042185,65.6777,65.745,65.6777,65.73,7463.4938
2013-05-21 12:30:00,87.99,88.1,87.99,88.07,31909.1400757166,65.73,65.8122,65.73,65.7898,31909.1401
2013-05-21 12:40:00,88.09,88.1,88.01,88.01,18604.6511627907,65.8047,65.8122,65.745,65.745,18604.6512
2013-05-21 12:50:00,88.0,88.15,88.0,88.09,13628.988642509465,65.7375,65.8496,65.7375,65.8047,13628.9886
2013-05-21 13:00:00,88.07,88.28,88.07,88.18,17090.319091400757,65.7898,65.9467,65.7898,65.872,17090.3191
2013-05-21 13:10:00,88.2,88.21,88.09,88.18,12547.322877230936,65.8869,65.8944,65.8047,65.872,12547.3229
2013-05-21 13:20:00,88.16,88.18,88.12,88.17,7896.160086533261,65.857,65.872,65.8271,65.8645,7896.1601
2013-05-21 13:30:00,88.18,88.23,88.15,88.21,21092.48242293132,65.872,65.9093,65.8496,65.8944,21092.4824
2013-05-21 13:40:00,88.2,88.21,88.12,88.12,12763.656030286642,65.8869,65.8944,65.8271,65.8271,12763.656
2013-05-21 13:50:00,88.14,88.19,88.11,88.12,11465.657111952409,65.8421,65.8794,65.8197,65.8271,11465.6571
2013-05-21 14:00:00,88.13,88.13,87.97,88.03,13196.322336398052,65.8346,65.8346,65.7151,65.7599,13196.3223
2013-05-21 14:10:00,88.05,88.14,88.02,88.13,21633.315305570577,65.7749,65.8421,65.7524,65.8346,21633.3153
2013-05-21 14:20:00,88.11,88.18,88.03,88.05,33964.30502974581,65.8197,65.872,65.7599,65.7749,33964.305
2013-05-21 14:30:00,88.0,88.1,87.99,88.09,9734.99188750676,65.7375,65.8122,65.73,65.8047,9734.9919
2013-05-21 14:40:00,88.1,88.1,87.94,87.99,12006.489994591671,65.8122,65.8122,65.6927,65.73,12006.49
2013-05-21 14:50:00,87.99,88.03,87.98,88.02,11141.157382368849,65.73,65.7599,65.7226,65.7524,11141.1574
2013-05-21 15:00:00,88.03,88.07,87.98,87.99,10924.824229313142,65.7599,65.7898,65.7226,65.73,10924.8242
2013-05-21 15:10:00,88.01,88.04,87.93,87.97,15143.320713899404,65.745,65.7674,65.6852,65.7151,15143.3207
2013-05-21 15:20:00,87.96,87.99,87.86,87.89,14169.821525148727,65.7076,65.73,65.6329,65.6553,14169.8215
2013-05-21 15:30:00,87.88,87.92,87.86,87.88,15143.320713899404,65.6479,65.6777,65.6329,65.6479,15143.3207
2013-05-21 15:40:00,87.86,87.93,87.76,87.76,18496.484586262843,65.6329,65.6852,65.5582,65.5582,18496.4846
2013-05-21 15:50:00,87.78,87.83,87.68,87.7,51054.62412114657,65.5732,65.6105,65.4985,65.5134,51054.6241
2013-05-22 09:30:00,87.6,88.06,87.39,88.05,55056.78745267712,65.4387,65.7823,65.2818,65.7749,55056.7875
2013-05-22 09:40:00,88.01,88.04,87.76,87.91,29637.64196863169,65.745,65.7674,65.5582,65.6703,29637.642
2013-05-22 09:50:00,87.99,88.01,87.84,87.87,17739.318550567874,65.73,65.745,65.618,65.6404,17739.3186
2013-05-22 10:00:00,87.92,88.36,87.91,88.32,55164.95402920497,65.6777,66.0064,65.6703,65.9765,55164.954
2013-05-22 10:10:00,88.35,88.57,88.32,88.51,17198.48566792861,65.999,66.1633,65.9765,66.1185,17198.4857
2013-05-22 10:20:00,88.51,88.68,88.49,88.6,27041.64413196322,66.1185,66.2455,66.1035,66.1857,27041.6441
2013-05-22 10:30:00,88.55,88.59,87.93,87.95,35370.470524607896,66.1484,66.1782,65.6852,65.7002,35370.4705
2013-05-22 10:40:00,87.94,88.34,87.94,88.31,47376.960519199565,65.6927,65.9915,65.6927,65.9691,47376.9605
2013-05-22 10:50:00,88.31,88.35,88.04,88.18,25094.64575446187,65.9691,65.999,65.7674,65.872,25094.6458
2013-05-22 11:00:00,88.15,88.35,88.15,88.3,20984.31584640346,65.8496,65.999,65.8496,65.9616,20984.3158
2013-05-22 11:10:00,88.32,88.51,88.31,88.47,25959.97836668469,65.9765,66.1185,65.9691,66.0886,25959.9784
2013-05-22 11:20:00,88.44,88.52,88.4,88.47,24445.64629529475,66.0662,66.126,66.0363,66.0886,24445.6463
2013-05-22 11:30:00,88.48,88.6,88.47,88.47,46078.96160086533,66.0961,66.1857,66.0886,66.0886,46078.9616
2013-05-22 11:40:00,88.47,88.75,88.47,88.67,51487.290427257976,66.0886,66.2978,66.0886,66.238,51487.2904
2013-05-22 11:50:00,88.68,88.7,88.51,88.54,29962.14169821525,66.2455,66.2604,66.1185,66.1409,29962.1417
2013-05-22 12:00:00,88.55,88.75,88.55,88.65,88480.25959978366,66.1484,66.2978,66.1484,66.2231,88480.2596
2013-05-22 12:10:00,88.65,88.73,88.53,88.72,29853.9751216874,66.2231,66.2828,66.1334,66.2754,29853.9751
2013-05-22 12:20:00,88.72,88.75,88.62,88.64,23147.64737696052,66.2754,66.2978,66.2007,66.2156,23147.6474
2013-05-22 12:30:00,88.65,88.7,88.56,88.67,22606.814494321254,66.2231,66.2604,66.1558,66.238,22606.8145
2013-05-22 12:40:00,88.68,88.89,88.67,88.83,54732.28772309356,66.2455,66.4023,66.238,66.3575,54732.2877
2013-05-22 12:50:00,88.8,88.89,88.75,88.89,19902.65008112493,66.3351,66.4023,66.2978,66.4023,19902.6501
2013-05-22 13:00:00,88.89,88.9,88.73,88.76,18388.31800973499,66.4023,66.4098,66.2828,66.3052,18388.318
2013-05-22 13:10:00,88.74,88.75,88.57,88.58,33964.30502974581,66.2903,66.2978,66.1633,66.1708,33964.305
2013-05-22 13:20:00,88.58,88.59,88.48,88.56,36992.969172525685,66.1708,66.1782,66.0961,66.1558,36992.9692
2013-05-22 13:30:00,88.55,88.6,88.46,88.51,36992.969172525685,66.1484,66.1857,66.0811,66.1185,36992.9692
2013-05-22 13:40:00,88.52,88.58,88.29,88.45,71389.9405083829,66.126,66.1708,65.9541,66.0737,71389.9405
2013-05-22 13:50:00,88.47,88.56,88.46,88.55,44780.9626825311,66.0886,66.1558,66.0811,66.1484,44780.9627
2013-05-22 14:00:00,88.55,88.69,88.21,88.28,106652.24445646295,66.1484,66.2529,65.8944,65.9467,106652.2445
2013-05-22 14:10:00,88.26,88.26,88.08,88.23,66089.77825851811,65.9317,65.9317,65.7973,65.9093,66089.7783
2013-05-22 14:20:00,88.24,88.41,88.16,88.37,46403.46133044889,65.9168,66.0438,65.857,66.0139,46403.4613
2013-05-22 14:30:00,88.36,88.44,88.15,88.23,48566.792861005946,66.0064,66.0662,65.8496,65.9093,48566.7929
2013-05-22 14:40:00,88.23,88.38,88.13,88.37,37101.135749053545,65.9093,66.0214,65.8346,66.0139,37101.1357
2013-05-22 14:50:00,88.34,88.5,88.34,88.47,53542.45538128718,65.9915,66.111,65.9915,66.0886,53542.4554
2013-05-22 15:00:00,88.47,88.52,88.32,88.44,53758.788534342886,66.0886,66.126,65.9765,66.0662,53758.7885
2013-05-22 15:10:00,88.41,88.47,88.13,88.13,56138.45321795565,66.0438,66.0886,65.8346,65.8346,56138.4532
2013-05-22 15:20:00,88.13,88.13,87.89,87.89,85343.42888047593,65.8346,65.8346,65.6553,65.6553,85343.4289
2013-05-22 15:30:00,87.9,87.95,87.77,87.79,106327.7447268794,65.6628,65.7002,65.5657,65.5806,106327.7447
2013-05-22 15:40:00,87.8,87.99,87.75,87.87,71930.77339102217,65.5881,65.73,65.5507,65.6404,71930.7734
2013-05-22 15:50:00,87.88,88.11,87.8,87.93,207138.9940508383,65.6479,65.8197,65.5881,65.6852,207138.9941
2013-05-23 09:30:00,86.38,86.87,86.08,86.15,97566.2520281233,64.5273,64.8934,64.3032,64.3555,97566.252
2013-05-23 09:40:00,86.23,86.58,86.16,86.17,55813.95348837209,64.4153,64.6767,64.363,64.3705,55813.9535
2013-05-23 09:50:00,86.16,86.51,86.16,86.49,36343.96971335857,64.363,64.6244,64.363,64.6095,36343.9697
2013-05-23 10:00:00,86.51,86.63,86.33,86.6,65332.61222282315,64.6244,64.7141,64.49,64.6917,65332.6122
2013-05-23 10:10:00,86.63,86.85,86.6,86.83,48891.2925905895,64.7141,64.8784,64.6917,64.8635,48891.2926
2013-05-23 10:20:00,86.81,86.89,86.56,86.57,46944.29421308816,64.8486,64.9083,64.6618,64.6693,46944.2942
2013-05-23 10:30:00,86.56,86.64,86.52,86.6,34288.80475932937,64.6618,64.7216,64.6319,64.6917,34288.8048
2013-05-23 10:40:00,86.59,86.63,86.5,86.57,25743.645213628988,64.6842,64.7141,64.617,64.6693,25743.6452
2013-05-23 10:50:00,86.58,86.89,86.58,86.64,21308.81557598702,64.6767,64.9083,64.6767,64.7216,21308.8156
2013-05-23 11:00:00,86.66,86.89,86.65,86.88,15575.987020010816,64.7365,64.9083,64.729,64.9008,15575.987
2013-05-23 11:10:00,86.89,87.03,86.88,86.96,24337.4797187669,64.9083,65.0129,64.9008,64.9606,24337.4797
2013-05-23 11:20:00,86.96,87.06,86.78,86.81,36127.63656030287,64.9606,65.0353,64.8261,64.8486,36127.6366
2013-05-23 11:30:00,86.8,86.81,86.71,86.77,32558.13953488372,64.8411,64.8486,64.7739,64.8187,32558.1395
2013-05-23 11:40:00,86.79,86.84,86.63,86.81,40670.63277447269,64.8336,64.871,64.7141,64.8486,40670.6328
2013-05-23 11:50:00,86.81,87.02,86.81,86.93,29529.47539210384,64.8486,65.0054,64.8486,64.9382,29529.4754
2013-05-23 12:00:00,86.93,87.12,86.89,87.04,48458.626284478094,64.9382,65.0801,64.9083,65.0204,48458.6263
2013-05-23 12:10:00,87.05,87.18,87.05,87.1,19361.817198485667,65.0278,65.1249,65.0278,65.0652,19361.8172
2013-05-23 12:20:00,87.13,87.16,86.99,86.99,17414.818820984314,65.0876,65.11,64.983,64.983,17414.8188
2013-05-23 12:30:00,87.0,87.0,86.62,86.69,26825.31097890752,64.9905,64.9905,64.7066,64.7589,26825.311
2013-05-23 12:40:00,86.69,86.76,86.63,86.75,17739.318550567874,64.7589,64.8112,64.7141,64.8037,17739.3186
2013-05-23 12:50:00,86.76,86.92,86.75,86.88,13304.488912925906,64.8112,64.9307,64.8037,64.9008,13304.4889
2013-05-23 13:00:00,86.88,86.92,86.78,86.81,12871.822606814494,64.9008,64.9307,64.8261,64.8486,12871.8226
2013-05-23 13:10:00,86.84,86.97,86.8,86.96,13628.988642509465,64.871,64.9681,64.8411,64.9606,13628.9886
2013-05-23 13:20:00,86.92,86.99,86.84,86.88,15575.987020010816,64.9307,64.983,64.871,64.9008,15575.987
2013-05-23 13:30:00,86.88,86.94,86.84,86.88,16549.486208761493,64.9008,64.9457,64.871,64.9008,16549.4862
2013-05-23 13:40:00,86.87,86.92,86.79,86.9,39697.13358572201,64.8934,64.9307,64.8336,64.9158,39697.1336
2013-05-23 13:50:00,86.88,87.08,86.8,87.07,29962.14169821525,64.9008,65.0502,64.8411,65.0428,29962.1417
2013-05-23 14:00:00,87.05,87.15,87.0,87.05,40454.29962141698,65.0278,65.1025,64.9905,65.0278,40454.2996
2013-05-23 14:10:00,87.05,87.13,87.02,87.12,46187.128177393184,65.0278,65.0876,65.0054,65.0801,46187.1282
2013-05-23 14:20:00,87.12,87.25,87.12,87.19,42617.63115197404,65.0801,65.1772,65.0801,65.1324,42617.6312
2013-05-23 14:30:00,87.2,87.2,86.99,87.0,17522.98539751217,65.1399,65.1399,64.983,64.9905,17522.9854
2013-05-23 14:40:00,87.0,87.17,86.99,87.07,20659.8161168199,64.9905,65.1175,64.983,65.0428,20659.8161
2013-05-23 14:50:00,87.08,87.23,87.07,87.11,21092.48242293132,65.0502,65.1623,65.0428,65.0727,21092.4824
2013-05-23 15:00:00,87.12,87.16,87.01,87.12,21308.81557598702,65.0801,65.11,64.998,65.0801,21308.8156
2013-05-23 15:10:00,87.12,87.2,86.99,86.99,30719.30773391022,65.0801,65.1399,64.983,64.983,30719.3077
2013-05-23 15:20:00,86.99,87.18,86.97,87.18,45646.29529475392,64.983,65.1249,64.9681,65.1249,45646.2953
2013-05-23 15:30:00,87.17,87.21,87.07,87.07,48458.626284478094,65.1175,65.1474,65.0428,65.0428,48458.6263
2013-05-23 15:40:00,87.08,87.16,87.02,87.05,68253.10978907517,65.0502,65.11,65.0054,65.0278,68253.1098
2013-05-23 15:50:00,87.04,87.18,87.03,87.05,124716.0627366144,65.0204,65.1249,65.0129,65.0278,124716.0627
2013-05-24 09:30:00,86.63,86.69,86.22,86.45,40562.46619794484,64.7141,64.7589,64.4078,64.5796,40562.4662
2013-05-24 09:40:00,86.44,86.49,86.27,86.38,24878.312601406164,64.5722,64.6095,64.4452,64.5273,24878.3126
2013-05-24 09:50:00,86.41,86.47,86.29,86.47,17198.48566792861,64.5497,64.5946,64.4601,64.5946,17198.4857
2013-05-24 10:00:00,86.42,86.58,86.37,86.58,34829.63764196863,64.5572,64.6767,64.5199,64.6767,34829.6376
2013-05-24 10:10:00,86.59,86.59,86.44,86.47,31476.4737696052,64.6842,64.6842,64.5722,64.5946,31476.4738
2013-05-24 10:20:00,86.47,86.5,86.33,86.39,25202.812330989724,64.5946,64.617,64.49,64.5348,25202.8123
2013-05-24 10:30:00,86.4,86.61,86.39,86.61,24661.97944835046,64.5423,64.6991,64.5348,64.6991,24661.9794
2013-05-24 10:40:00,86.59,86.67,86.38,86.42,22931.31422390481,64.6842,64.744,64.5273,64.5572,22931.3142
2013-05-24 10:50:00,86.44,86.73,86.44,86.71,22282.314764737694,64.5722,64.7888,64.5722,64.7739,22282.3148
2013-05-24 11:00:00,86.71,86.73,86.59,86.72,35586.8036776636,64.7739,64.7888,64.6842,64.7813,35586.8037
2013-05-24 11:10:00,86.75,86.76,86.64,86.68,18929.15089237425,64.8037,64.8112,64.7216,64.7514,18929.1509
2013-05-24 11:20:00,86.66,86.73,86.6,86.66,13412.655489453758,64.7365,64.7888,64.6917,64.7365,13412.6555
2013-05-24 11:30:00,86.63,86.86,86.63,86.73,70308.27474310438,64.7141,64.8859,64.7141,64.7888,70308.2747
2013-05-24 11:40:00,86.73,86.78,86.68,86.68,15143.320713899404,64.7888,64.8261,64.7514,64.7514,15143.3207
2013-05-24 11:50:00,86.67,86.77,86.66,86.73,16873.98593834505,64.744,64.8187,64.7365,64.7888,16873.9859
2013-05-24 12:00:00,86.74,86.76,86.68,86.74,8220.65981611682,64.7963,64.8112,64.7514,64.7963,8220.6598
2013-05-24 12:10:00,86.74,86.76,86.64,86.72,26392.644672796105,64.7963,64.8112,64.7216,64.7813,26392.6447
2013-05-24 12:20:00,86.74,86.76,86.66,86.75,12547.322877230936,64.7963,64.8112,64.7365,64.8037,12547.3229
2013-05-24 12:30:00,86.75,86.76,86.66,86.67,12330.98972417523,64.8037,64.8112,64.7365,64.744,12330.9897
2013-05-24 12:40:00,86.69,86.79,86.69,86.7,10600.324499729582,64.7589,64.8336,64.7589,64.7664,10600.3245
2013-05-24 12:50:00,86.72,86.73,86.68,86.7,14169.821525148727,64.7813,64.7888,64.7514,64.7664,14169.8215
2013-05-24 13:00:00,86.7,86.78,86.7,86.75,17631.15197404002,64.7664,64.8261,64.7664,64.8037,17631.152
2013-05-24 13:10:00,86.74,86.78,86.69,86.72,14710.654407787992,64.7963,64.8261,64.7589,64.7813,14710.6544
2013-05-24 13:20:00,86.72,86.76,86.7,86.71,28555.97620335316,64.7813,64.8112,64.7664,64.7739,28555.9762
2013-05-24 13:30:00,86.73,86.77,86.63,86.69,38182.80151433207,64.7888,64.8187,64.7141,64.7589,38182.8015
2013-05-24 13:40:00,86.67,86.72,86.63,86.72,9951.325040562466,64.744,64.7813,64.7141,64.7813,9951.325
2013-05-24 13:50:00,86.73,86.75,86.67,86.73,21741.48188209843,64.7888,64.8037,64.744,64.7888,21741.4819
2013-05-24 14:00:00,86.72,86.74,86.68,86.7,28772.30935640887,64.7813,64.7963,64.7514,64.7664,28772.3094
2013-05-24 14:10:00,86.69,86.9,86.68,86.9,25635.478637101136,64.7589,64.9158,64.7514,64.9158,25635.4786
2013-05-24 14:20:00,86.88,86.89,86.78,86.78,9734.99188750676,64.9008,64.9083,64.8261,64.8261,9734.9919
2013-05-24 14:30:00,86.79,86.85,86.77,86.82,12871.822606814494,64.8336,64.8784,64.8187,64.856,12871.8226
2013-05-24 14:40:00,86.83,86.89,86.82,86.88,19794.48350459708,64.8635,64.9083,64.856,64.9008,19794.4835
2013-05-24 14:50:00,86.88,86.95,86.85,86.88,9843.158464034614,64.9008,64.9531,64.8784,64.9008,9843.1585
2013-05-24 15:00:00,86.9,86.94,86.86,86.94,15684.153596538668,64.9158,64.9457,64.8859,64.9457,15684.1536
2013-05-24 15:10:00,86.94,86.96,86.8,86.8,20767.98269334776,64.9457,64.9606,64.8411,64.8411,20767.9827
2013-05-24 15:20:00,86.81,86.92,86.81,86.85,15684.153596538668,64.8486,64.9307,64.8486,64.8784,15684.1536
2013-05-24 15:30:00,86.87,86.87,86.63,86.64,37209.3023255814,64.8934,64.8934,64.7141,64.7216,37209.3023
2013-05-24 15:40:00,86.65,86.76,86.64,86.74,25527.312060573284,64.729,64.8112,64.7216,64.7963,25527.3121
2013-05-24 15:50:00,86.73,86.88,86.69,86.84,55922.12006489994,64.7888,64.9008,64.7589,64.871,55922.1201
2013-05-28 09:30:00,87.86,87.86,87.38,87.51,51054.62412114657,65.6329,65.6329,65.2744,65.3715,51054.6241
2013-05-28 09:40:00,87.45,87.81,87.4,87.66,13628.988642509465,65.3266,65.5956,65.2893,65.4835,13628.9886
2013-05-28 09:50:00,87.67,87.76,87.64,87.73,24121.146565711195,65.491,65.5582,65.4686,65.5358,24121.1466
2013-05-28 10:00:00,87.77,87.86,87.72,87.81,27041.64413196322,65.5657,65.6329,65.5283,65.5956,27041.6441
2013-05-28 10:10:00,87.81,87.91,87.72,87.91,23472.14710654408,65.5956,65.6703,65.5283,65.6703,23472.1471
2013-05-28 10:20:00,87.9,87.96,87.86,87.93,17631.15197404002,65.6628,65.7076,65.6329,65.6852,17631.152
2013-05-28 10:30:00,87.92,87.95,87.81,87.82,4759.329367225527,65.6777,65.7002,65.5956,65.603,4759.3294
2013-05-28 10:40:00,87.84,87.98,87.81,87.89,9843.158464034614,65.618,65.7226,65.5956,65.6553,9843.1585
2013-05-28 10:50:00,87.9,87.9,87.68,87.76,13304.488912925906,65.6628,65.6628,65.4985,65.5582,13304.4889
2013-05-28 11:00:00,87.75,87.77,87.64,87.7,33315.30557057869,65.5507,65.5657,65.4686,65.5134,33315.3056
2013-05-28 11:10:00,87.69,87.73,87.64,87.65,21957.815035154137,65.5059,65.5358,65.4686,65.476,21957.815
2013-05-28 11:20:00,87.64,87.75,87.58,87.74,17522.98539751217,65.4686,65.5507,65.4238,65.5433,17522.9854
2013-05-28 11:30:00,87.71,87.72,87.56,87.62,30611.141157382368,65.5209,65.5283,65.4088,65.4536,30611.1412
2013-05-28 11:40:00,87.62,87.63,87.54,87.57,22390.48134126555,65.4536,65.4611,65.3939,65.4163,22390.4813
2013-05-28 11:50:00,87.58,87.58,87.35,87.37,22931.31422390481,65.4238,65.4238,65.2519,65.2669,22931.3142
2013-05-28 12:00:00,87.37,87.46,87.37,87.46,11898.323418063816,65.2669,65.3341,65.2669,65.3341,11898.3234
2013-05-28 12:10:00,87.48,87.53,87.45,87.53,15575.987020010816,65.3491,65.3864,65.3266,65.3864,15575.987
2013-05-28 12:20:00,87.54,87.58,87.48,87.49,27798.8101676582,65.3939,65.4238,65.3491,65.3565,27798.8102
2013-05-28 12:30:00,87.48,87.48,87.39,87.42,13845.32179556517,65.3491,65.3491,65.2818,65.3042,13845.3218
2013-05-28 12:40:00,87.45,87.58,87.45,87.53,23580.31368307193,65.3266,65.4238,65.3266,65.3864,23580.3137
2013-05-28 12:50:00,87.54,87.61,87.49,87.6,18280.15143320714,65.3939,65.4462,65.3565,65.4387,18280.1514
2013-05-28 13:00:00,87.6,87.62,87.51,87.52,14926.9875608437,65.4387,65.4536,65.3715,65.3789,14926.9876
2013-05-28 13:10:00,87.52,87.59,87.52,87.56,17739.318550567874,65.3789,65.4312,65.3789,65.4088,17739.3186
2013-05-28 13:20:00,87.57,87.58,87.46,87.49,23904.813412655487,65.4163,65.4238,65.3341,65.3565,23904.8134
2013-05-28 13:30:00,87.5,87.52,87.37,87.44,9843.158464034614,65.364,65.3789,65.2669,65.3192,9843.1585
2013-05-28 13:40:00,87.4,87.46,87.37,87.41,8436.992969172525,65.2893,65.3341,65.2669,65.2968,8436.993
2013-05-28 13:50:00,87.4,87.46,87.27,87.37,14602.48783126014,65.2893,65.3341,65.1922,65.2669,14602.4878
2013-05-28 14:00:00,87.38,87.4,87.25,87.4,9410.4921579232,65.2744,65.2893,65.1772,65.2893,9410.4922
2013-05-28 14:10:00,87.37,87.45,87.29,87.45,11681.990265008111,65.2669,65.3266,65.2071,65.3266,11681.9903
2013-05-28 14:20:00,87.44,87.44,87.35,87.37,6598.161168199026,65.3192,65.3192,65.2519,65.2669,6598.1612
2013-05-28 14:30:00,87.35,87.39,87.22,87.25,9410.4921579232,65.2519,65.2818,65.1548,65.1772,9410.4922
2013-05-28 14:40:00,87.25,87.45,87.25,87.41,11141.157382368849,65.1772,65.3266,65.1772,65.2968,11141.1574
2013-05-28 14:50:00,87.4,87.47,87.35,87.35,17739.318550567874,65.2893,65.3416,65.2519,65.2519,17739.3186
2013-05-28 15:00:00,87.37,87.42,87.26,87.38,16224.986479177933,65.2669,65.3042,65.1847,65.2744,16224.9865
2013-05-28 15:10:00,87.39,87.49,87.34,87.46,12439.156300703082,65.2818,65.3565,65.2445,65.3341,12439.1563
2013-05-28 15:20:00,87.47,87.49,87.44,87.47,18388.31800973499,65.3416,65.3565,65.3192,65.3416,18388.318
2013-05-28 15:30:00,87.46,87.61,87.46,87.53,32990.80584099513,65.3341,65.4462,65.3341,65.3864,32990.8058
2013-05-28 15:40:00,87.52,87.56,87.48,87.51,24986.47917793402,65.3789,65.4088,65.3491,65.3715,24986.4792
2013-05-28 15:50:00,87.51,87.57,87.48,87.55,55273.12060573282,65.3715,65.4163,65.3491,65.4013,55273.1206
2013-05-29 09:30:00,87.12,87.18,86.97,87.02,27690.64359113034,65.0801,65.1249,64.9681,65.0054,27690.6436
2013-05-29 09:40:00,87.06,87.15,86.92,86.99,13196.322336398052,65.0353,65.1025,64.9307,64.983,13196.3223
2013-05-29 09:50:00,86.97,87.19,86.97,87.1,12547.322877230936,64.9681,65.1324,64.9681,65.0652,12547.3229
2013-05-29 10:00:00,87.1,87.41,87.1,87.27,19253.65062195781,65.0652,65.2968,65.0652,65.1922,19253.6506
2013-05-29 10:10:00,87.23,87.53,87.17,87.5,14926.9875608437,65.1623,65.3864,65.1175,65.364,14926.9876
2013-05-29 10:20:00,87.48,87.48,87.21,87.27,16333.153055705789,65.3491,65.3491,65.1474,65.1922,16333.1531
2013-05-29 10:30:00,87.27,87.29,87.21,87.22,12114.656571119524,65.1922,65.2071,65.1474,65.1548,12114.6566
2013-05-29 10:40:00,87.24,87.25,87.06,87.06,27798.8101676582,65.1698,65.1772,65.0353,65.0353,27798.8102
2013-05-29 10:50:00,87.06,87.18,86.99,87.05,12655.489453758788,65.0353,65.1249,64.983,65.0278,12655.4895
2013-05-29 11:00:00,87.06,87.12,87.0,87.1,29204.97566252028,65.0353,65.0801,64.9905,65.0652,29204.9757
2013-05-29 11:10:00,87.09,87.14,87.05,87.09,31476.4737696052,65.0577,65.0951,65.0278,65.0577,31476.4738
2013-05-29 11:20:00,87.12,87.19,87.07,87.12,21200.648999459165,65.0801,65.1324,65.0428,65.0801,21200.649
2013-05-29 11:30:00,87.11,87.17,87.08,87.15,18280.15143320714,65.0727,65.1175,65.0502,65.1025,18280.1514
2013-05-29 11:40:00,87.12,87.22,87.07,87.22,8761.492698756085,65.0801,65.1548,65.0428,65.1548,8761.4927
2013-05-29 11:50:00,87.21,87.28,87.18,87.25,25202.812330989724,65.1474,65.1997,65.1249,65.1772,25202.8123
2013-05-29 12:00:00,87.25,87.4,87.25,87.34,23255.81395348837,65.1772,65.2893,65.1772,65.2445,23255.814
2013-05-29 12:10:00,87.32,87.45,87.32,87.44,9843.158464034614,65.2295,65.3266,65.2295,65.3192,9843.1585
2013-05-29 12:20:00,87.4,87.42,87.31,87.39,11790.156841535963,65.2893,65.3042,65.2221,65.2818,11790.1568
2013-05-29 12:30:00,87.4,87.43,87.33,87.41,102974.58085451597,65.2893,65.3117,65.237,65.2968,102974.5809
2013-05-29 12:40:00,87.38,87.41,87.27,87.34,14710.654407787992,65.2744,65.2968,65.1922,65.2445,14710.6544
2013-05-29 12:50:00,87.35,87.4,87.29,87.37,22065.98161168199,65.2519,65.2893,65.2071,65.2669,22065.9816
2013-05-29 13:00:00,87.38,87.49,87.38,87.39,12547.322877230936,65.2744,65.3565,65.2744,65.2818,12547.3229
2013-05-29 13:10:00,87.39,87.41,87.31,87.41,16982.152514872905,65.2818,65.2968,65.2221,65.2968,16982.1525
2013-05-29 13:20:00,87.44,87.56,87.42,87.56,16008.653326122228,65.3192,65.4088,65.3042,65.4088,16008.6533
2013-05-29 13:30:00,87.54,87.67,87.45,87.67,13737.155219037317,65.3939,65.491,65.3266,65.491,13737.1552
2013-05-29 13:40:00,87.69,87.74,87.64,87.68,8545.159545700379,65.5059,65.5433,65.4686,65.4985,8545.1595
2013-05-29 13:50:00,87.66,87.74,87.62,87.72,8653.32612222823,65.4835,65.5433,65.4536,65.5283,8653.3261
2013-05-29 14:00:00,87.72,87.82,87.66,87.79,9410.4921579232,65.5283,65.603,65.4835,65.5806,9410.4922
2013-05-29 14:10:00,87.79,87.88,87.78,87.84,21741.48188209843,65.5806,65.6479,65.5732,65.618,21741.4819
2013-05-29 14:20:00,87.86,87.87,87.71,87.71,15467.820443482964,65.6329,65.6404,65.5209,65.5209,15467.8204
2013-05-29 14:30:00,87.7,87.7,87.56,87.62,27474.31043807464,65.5134,65.5134,65.4088,65.4536,27474.3104
2013-05-29 14:40:00,87.62,87.68,87.58,87.61,12006.489994591671,65.4536,65.4985,65.4238,65.4462,12006.49
2013-05-29 14:50:00,87.55,87.58,87.45,87.45,22498.6479177934,65.4013,65.4238,65.3266,65.3266,22498.6479
2013-05-29 15:00:00,87.45,87.57,87.45,87.5,18171.98485667929,65.3266,65.4163,65.3266,65.364,18171.9849
2013-05-29 15:10:00,87.51,87.56,87.49,87.49,18820.984315846403,65.3715,65.4088,65.3565,65.3565,18820.9843
2013-05-29 15:20:00,87.49,87.59,87.44,87.53,21308.81557598702,65.3565,65.4312,65.3192,65.3864,21308.8156
2013-05-29 15:30:00,87.6,87.61,87.55,87.58,13953.488372093025,65.4387,65.4462,65.4013,65.4238,13953.4884
2013-05-29 15:40:00,87.58,87.59,87.45,87.51,27474.31043807464,65.4238,65.4312,65.3266,65.3715,27474.3104
2013-05-29 15:50:00,87.52,87.58,87.48,87.53,90859.92428339642,65.3789,65.4238,65.3491,65.3864,90859.9243
2013-05-30 09:30:00,87.69,87.69,87.3,87.52,16549.486208761493,65.5059,65.5059,65.2146,65.3789,16549.4862
2013-05-30 09:40:00,87.54,87.7,87.42,87.67,14386.154678204435,65.3939,65.5134,65.3042,65.491,14386.1547
2013-05-30 09:50:00,87.61,87.65,87.52,87.6,30178.47485127096,65.4462,65.476,65.3789,65.4387,30178.4749
2013-05-30 10:00:00,87.62,87.71,87.57,87.59,12222.823147647376,65.4536,65.5209,65.4163,65.4312,12222.8231
2013-05-30 10:10:00,87.59,87.69,87.51,87.67,12006.489994591671,65.4312,65.5059,65.3715,65.491,12006.49
2013-05-30 10:20:00,87.66,87.71,87.48,87.54,20984.31584640346,65.4835,65.5209,65.3491,65.3939,20984.3158
2013-05-30 10:30:00,87.54,87.69,87.54,87.65,7571.660356949702,65.3939,65.5059,65.3939,65.476,7571.6604
2013-05-30 10:40:00,87.66,87.78,87.66,87.73,17631.15197404002,65.4835,65.5732,65.4835,65.5358,17631.152
2013-05-30 10:50:00,87.68,87.68,87.57,87.61,5840.995132504056,65.4985,65.4985,65.4163,65.4462,5840.9951
2013-05-30 11:00:00,87.62,87.65,87.55,87.58,17739.318550567874,65.4536,65.476,65.4013,65.4238,17739.3186
2013-05-30 11:10:00,87.6,87.75,87.6,87.74,15900.486749594374,65.4387,65.5507,65.4387,65.5433,15900.4867
2013-05-30 11:20:00,87.71,87.72,87.61,87.67,19361.817198485667,65.5209,65.5283,65.4462,65.491,19361.8172
2013-05-30 11:30:00,87.67,87.74,87.65,87.68,7247.160627366144,65.491,65.5433,65.476,65.4985,7247.1606
2013-05-30 11:40:00,87.68,87.74,87.64,87.71,11898.323418063816,65.4985,65.5433,65.4686,65.5209,11898.3234
2013-05-30 11:50:00,87.71,87.76,87.7,87.75,5408.328826392644,65.5209,65.5582,65.5134,65.5507,5408.3288
2013-05-30 12:00:00,87.77,87.86,87.7,87.7,11790.156841535963,65.5657,65.6329,65.5134,65.5134,11790.1568
2013-05-30 12:10:00,87.7,87.72,87.62,87.64,10924.824229313142,65.5134,65.5283,65.4536,65.4686,10924.8242
2013-05-30 12:20:00,87.68,87.68,87.61,87.65,7679.826933477555,65.4985,65.4985,65.4462,65.476,7679.8269
2013-05-30 12:30:00,87.6,87.62,87.53,87.56,15792.320173066522,65.4387,65.4536,65.3864,65.4088,15792.3202
2013-05-30 12:40:00,87.56,87.61,87.55,87.59,32666.306111411574,65.4088,65.4462,65.4013,65.4312,32666.3061
2013-05-30 12:50:00,87.6,87.64,87.5,87.61,17955.65170362358,65.4387,65.4686,65.364,65.4462,17955.6517
2013-05-30 13:00:00,87.63,87.68,87.61,87.64,18171.98485667929,65.4611,65.4985,65.4462,65.4686,18171.9849
2013-05-30 13:10:00,87.62,87.69,87.61,87.66,3028.664142779881,65.4536,65.5059,65.4462,65.4835,3028.6641
2013-05-30 13:20:00,87.65,87.77,87.65,87.77,9194.159004867495,65.476,65.5657,65.476,65.5657,9194.159
2013-05-30 13:30:00,87.8,87.86,87.78,87.82,7030.8274743104375,65.5881,65.6329,65.5732,65.603,7030.8275
2013-05-30 13:40:00,87.82,87.85,87.81,87.84,5300.162249864791,65.603,65.6254,65.5956,65.618,5300.1622
2013-05-30 13:50:00,87.82,87.9,87.8,87.86,8761.492698756085,65.603,65.6628,65.5881,65.6329,8761.4927
2013-05-30 14:00:00,87.83,87.85,87.78,87.81,36884.80259599783,65.6105,65.6254,65.5732,65.5956,36884.8026
2013-05-30 14:10:00,87.81,87.86,87.81,87.85,12547.322877230936,65.5956,65.6329,65.5956,65.6254,12547.3229
2013-05-30 14:20:00,87.85,87.87,87.83,87.87,4867.49594375338,65.6254,65.6404,65.6105,65.6404,4867.4959
2013-05-30 14:30:00,87.88,87.89,87.83,87.88,5083.829096809086,65.6479,65.6553,65.6105,65.6479,5083.8291
2013-05-30 14:40:00,87.87,87.92,87.81,87.86,13520.82206598161,65.6404,65.6777,65.5956,65.6329,13520.8221
2013-05-30 14:50:00,87.86,87.88,87.82,87.85,5300.162249864791,65.6329,65.6479,65.603,65.6254,5300.1622
2013-05-30 15:00:00,87.86,87.86,87.81,87.83,8220.65981611682,65.6329,65.6329,65.5956,65.6105,8220.6598
2013-05-30 15:10:00,87.83,87.86,87.79,87.79,11790.156841535963,65.6105,65.6329,65.5806,65.5806,11790.1568
2013-05-30 15:20:00,87.81,87.84,87.74,87.78,12222.823147647376,65.5956,65.618,65.5433,65.5732,12222.8231
2013-05-30 15:30:00,87.78,87.82,87.71,87.81,33207.13899405084,65.5732,65.603,65.5209,65.5956,33207.139
2013-05-30 15:40:00,87.83,87.87,87.74,87.74,50513.7912385073,65.6105,65.6404,65.5433,65.5433,50513.7912
2013-05-30 15:50:00,87.74,87.79,87.62,87.76,131422.39048134125,65.5433,65.5806,65.4536,65.5582,131422.3905
2013-05-31 09:30:00,87.37,87.6,87.1,87.58,34829.63764196863,65.2669,65.4387,65.0652,65.4238,34829.6376
2013-05-31 09:40:00,87.57,87.61,87.5,87.61,19361.817198485667,65.4163,65.4462,65.364,65.4462,19361.8172
2013-05-31 09:50:00,87.61,87.62,87.49,87.54,8977.82585181179,65.4462,65.4536,65.3565,65.3939,8977.8259
2013-05-31 10:00:00,87.55,87.63,87.52,87.55,22714.981070849102,65.4013,65.4611,65.3789,65.4013,22714.9811
2013-05-31 10:10:00,87.55,87.63,87.55,87.57,27041.64413196322,65.4013,65.4611,65.4013,65.4163,27041.6441
2013-05-31 10:20:00,87.56,87.61,87.53,87.61,14602.48783126014,65.4088,65.4462,65.3864,65.4462,14602.4878
2013-05-31 10:30:00,87.62,87.81,87.61,87.78,10708.491076257436,65.4536,65.5956,65.4462,65.5732,10708.4911
2013-05-31 10:40:00,87.79,87.83,87.72,87.72,17306.65224445646,65.5806,65.6105,65.5283,65.5283,17306.6522
2013-05-31 10:50:00,87.74,87.77,87.57,87.6,7571.660356949702,65.5433,65.5657,65.4163,65.4387,7571.6604
2013-05-31 11:00:00,87.61,87.89,87.6,87.88,19794.48350459708,65.4462,65.6553,65.4387,65.6479,19794.4835
2013-05-31 11:10:00,87.9,88.08,87.89,88.0,25635.478637101136,65.6628,65.7973,65.6553,65.7375,25635.4786
2013-05-31 11:20:00,87.98,88.0,87.86,87.86,13953.488372093025,65.7226,65.7375,65.6329,65.6329,13953.4884
2013-05-31 11:30:00,87.85,87.98,87.85,87.98,8761.492698756085,65.6254,65.7226,65.6254,65.7226,8761.4927
2013-05-31 11:40:00,87.92,87.93,87.85,87.85,15575.987020010816,65.6777,65.6852,65.6254,65.6254,15575.987
2013-05-31 11:50:00,87.86,87.91,87.8,87.8,34829.63764196863,65.6329,65.6703,65.5881,65.5881,34829.6376
2013-05-31 12:00:00,87.8,87.8,87.67,87.74,22714.981070849102,65.5881,65.5881,65.491,65.5433,22714.9811
2013-05-31 12:10:00,87.74,87.74,87.65,87.68,31584.640346133045,65.5433,65.5433,65.476,65.4985,31584.6403
2013-05-31 12:20:00,87.67,87.72,87.59,87.7,55381.28718226068,65.491,65.5283,65.4312,65.5134,55381.2872
2013-05-31 12:30:00,87.7,87.7,87.6,87.61,46295.29475392104,65.5134,65.5134,65.4387,65.4462,46295.2948
2013-05-31 12:40:00,87.6,87.66,87.6,87.61,45862.62844780963,65.4387,65.4835,65.4387,65.4462,45862.6284
2013-05-31 12:50:00,87.61,87.64,87.58,87.6,40021.63331530557,65.4462,65.4686,65.4238,65.4387,40021.6333
2013-05-31 13:00:00,87.61,87.65,87.6,87.61,17739.318550567874,65.4462,65.476,65.4387,65.4462,17739.3186
2013-05-31 13:10:00,87.62,87.63,87.59,87.62,13412.655489453758,65.4536,65.4611,65.4312,65.4536,13412.6555
2013-05-31 13:20:00,87.65,87.7,87.64,87.65,10924.824229313142,65.476,65.5134,65.4686,65.476,10924.8242
2013-05-31 13:30:00,87.65,87.66,87.6,87.6,10167.658193618172,65.476,65.4835,65.4387,65.4387,10167.6582
2013-05-31 13:40:00,87.61,87.67,87.6,87.66,21092.48242293132,65.4462,65.491,65.4387,65.4835,21092.4824
2013-05-31 13:50:00,87.67,87.74,87.65,87.72,12439.156300703082,65.491,65.5433,65.476,65.5283,12439.1563
2013-05-31 14:00:00,87.72,87.73,87.63,87.65,21416.98215251488,65.5283,65.5358,65.4611,65.476,21416.9822
2013-05-31 14:10:00,87.64,87.67,87.6,87.63,26500.81124932396,65.4686,65.491,65.4387,65.4611,26500.8112
2013-05-31 14:20:00,87.63,87.64,87.61,87.61,7463.49378042185,65.4611,65.4686,65.4462,65.4462,7463.4938
2013-05-31 14:30:00,87.61,87.61,87.45,87.5,23147.64737696052,65.4462,65.4462,65.3266,65.364,23147.6474
2013-05-31 14:40:00,87.5,87.54,87.45,87.47,16333.153055705789,65.364,65.3939,65.3266,65.3416,16333.1531
2013-05-31 14:50:00,87.47,87.5,87.45,87.48,35478.63710113575,65.3416,65.364,65.3266,65.3491,35478.6371
2013-05-31 15:00:00,87.48,87.56,87.44,87.49,29204.97566252028,65.3491,65.4088,65.3192,65.3565,29204.9757
2013-05-31 15:10:00,87.49,87.55,87.48,87.52,30178.47485127096,65.3565,65.4013,65.3491,65.3789,30178.4749
2013-05-31 15:20:00,87.53,87.55,87.4,87.43,42833.96430502975,65.3864,65.4013,65.2893,65.3117,42833.9643
2013-05-31 15:30:00,87.41,87.49,87.37,87.45,63061.11411573824,65.2968,65.3565,65.2669,65.3266,63061.1141
2013-05-31 15:40:00,87.45,87.56,87.38,87.53,127636.5603028664,65.3266,65.4088,65.2744,65.3864,127636.5603
2013-05-31 15:50:00,87.53,87.59,87.26,87.36,339643.0502974581,65.3864,65.4312,65.1847,65.2594,339643.0503
2013-06-03 09:30:00,87.26,87.29,87.1,87.21,52785.28934559221,65.1847,65.2071,65.0652,65.1474,52785.2893
2013-06-03 09:40:00,87.23,87.35,87.09,87.19,30070.308274743104,65.1623,65.2519,65.0577,65.1324,30070.3083
2013-06-03 09:50:00,87.16,87.37,87.07,87.07,38290.968090859926,65.11,65.2669,65.0428,65.0428,38290.9681
2013-06-03 10:00:00,87.09,87.47,86.91,87.41,54840.454299621415,65.0577,65.3416,64.9233,65.2968,54840.4543
2013-06-03 10:10:00,87.4,87.47,87.24,87.37,36127.63656030287,65.2893,65.3416,65.1698,65.2669,36127.6366
2013-06-03 10:20:00,87.37,87.49,87.34,87.35,47268.79394267171,65.2669,65.3565,65.2445,65.2519,47268.7939
2013-06-03 10:30:00,87.32,87.39,87.08,87.13,25310.978907517576,65.2295,65.2818,65.0502,65.0876,25310.9789
2013-06-03 10:40:00,87.12,87.16,86.99,87.07,55381.28718226068,65.0801,65.11,64.983,65.0428,55381.2872
2013-06-03 10:50:00,87.09,87.14,87.02,87.07,36884.80259599783,65.0577,65.0951,65.0054,65.0428,36884.8026
2013-06-03 11:00:00,87.07,87.12,86.96,87.01,49323.95889670092,65.0428,65.0801,64.9606,64.998,49323.9589
2013-06-03 11:10:00,87.0,87.1,86.97,87.07,34505.13791238507,64.9905,65.0652,64.9681,65.0428,34505.1379
2013-06-03 11:20:00,87.05,87.08,86.95,86.97,46944.29421308816,65.0278,65.0502,64.9531,64.9681,46944.2942
2013-06-03 11:30:00,86.98,87.07,86.94,87.0,31584.640346133045,64.9755,65.0428,64.9457,64.9905,31584.6403
2013-06-03 11:40:00,87.0,87.14,86.98,87.04,43915.630070308274,64.9905,65.0951,64.9755,65.0204,43915.6301
2013-06-03 11:50:00,87.03,87.07,86.89,86.9,41319.6322336398,65.0129,65.0428,64.9083,64.9158,41319.6322
2013-06-03 12:00:00,86.89,87.06,86.88,87.04,74959.43753380205,64.9083,65.0353,64.9008,65.0204,74959.4375
2013-06-03 12:10:00,87.03,87.11,86.98,87.04,25635.478637101136,65.0129,65.0727,64.9755,65.0204,25635.4786
2013-06-03 12:20:00,87.04,87.15,87.02,87.15,13088.1557598702,65.0204,65.1025,65.0054,65.1025,13088.1558
2013-06-03 12:30:00,87.15,87.2,87.1,87.15,24878.312601406164,65.1025,65.1399,65.0652,65.1025,24878.3126
2013-06-03 12:40:00,87.13,87.25,87.08,87.19,39480.80043266631,65.0876,65.1772,65.0502,65.1324,39480.8004
2013-06-03 12:50:00,87.18,87.22,87.11,87.19,11790.156841535963,65.1249,65.1548,65.0727,65.1324,11790.1568
2013-06-03 13:00:00,87.15,87.2,87.11,87.17,10816.657652785289,65.1025,65.1399,65.0727,65.1175,10816.6577
2013-06-03 13:10:00,87.16,87.17,87.08,87.12,31043.80746349378,65.11,65.1175,65.0502,65.0801,31043.8075
2013-06-03 13:20:00,87.13,87.13,87.0,87.06,39480.80043266631,65.0876,65.0876,64.9905,65.0353,39480.8004
2013-06-03 13:30:00,87.08,87.08,86.99,87.01,21633.315305570577,65.0502,65.0502,64.983,64.998,21633.3153
2013-06-03 13:40:00,87.01,87.07,86.93,87.06,44348.29637641968,64.998,65.0428,64.9382,65.0353,44348.2964
2013-06-03 13:50:00,87.06,87.16,87.04,87.07,22714.981070849102,65.0353,65.11,65.0204,65.0428,22714.9811
2013-06-03 14:00:00,87.07,87.19,87.0,87.13,24229.313142239047,65.0428,65.1324,64.9905,65.0876,24229.3131
2013-06-03 14:10:00,87.12,87.18,87.06,87.18,23580.31368307193,65.0801,65.1249,65.0353,65.1249,23580.3137
2013-06-03 14:20:00,87.18,87.21,87.15,87.19,16873.98593834505,65.1249,65.1474,65.1025,65.1324,16873.9859
2013-06-03 14:30:00,87.2,87.33,87.13,87.26,23039.480800432662,65.1399,65.237,65.0876,65.1847,23039.4808
2013-06-03 14:40:00,87.25,87.36,87.19,87.21,21200.648999459165,65.1772,65.2594,65.1324,65.1474,21200.649
2013-06-03 14:50:00,87.21,87.31,87.19,87.24,33747.9718766901,65.1474,65.2221,65.1324,65.1698,33747.9719
2013-06-03 15:00:00,87.25,87.28,87.22,87.24,21957.815035154137,65.1772,65.1997,65.1548,65.1698,21957.815
2013-06-03 15:10:00,87.23,87.25,87.17,87.2,35586.8036776636,65.1623,65.1772,65.1175,65.1399,35586.8037
2013-06-03 15:20:00,87.21,87.31,87.21,87.24,23255.81395348837,65.1474,65.2221,65.1474,65.1698,23255.814
2013-06-03 15:30:00,87.23,87.37,87.21,87.37,42509.46457544619,65.1623,65.2669,65.1474,65.2669,42509.4646
2013-06-03 15:40:00,87.37,87.45,87.32,87.42,62087.61492698756,65.2669,65.3266,65.2295,65.3042,62087.6149
2013-06-03 15:50:00,87.42,87.64,87.41,87.61,128177.39318550569,65.3042,65.4686,65.2968,65.4462,128177.3932
2013-06-04 09:30:00,87.37,87.86,87.22,87.74,89778.2585181179,65.2669,65.6329,65.1548,65.5433,89778.2585
2013-06-04 09:40:00,87.73,87.82,87.62,87.81,53001.62249864792,65.5358,65.603,65.4536,65.5956,53001.6225
2013-06-04 09:50:00,87.74,87.84,87.71,87.8,30070.308274743104,65.5433,65.618,65.5209,65.5881,30070.3083
2013-06-04 10:00:00,87.82,87.86,87.66,87.78,46727.961060032445,65.603,65.6329,65.4835,65.5732,46727.9611
2013-06-04 10:10:00,87.78,87.95,87.75,87.93,24878.312601406164,65.5732,65.7002,65.5507,65.6852,24878.3126
2013-06-04 10:20:00,87.95,88.07,87.9,88.07,23039.480800432662,65.7002,65.7898,65.6628,65.7898,23039.4808
2013-06-04 10:30:00,88.08,88.18,88.0,88.11,19145.484045429963,65.7973,65.872,65.7375,65.8197,19145.484
2013-06-04 10:40:00,88.11,88.14,87.95,88.01,19361.817198485667,65.8197,65.8421,65.7002,65.745,19361.8172
2013-06-04 10:50:00,88.01,88.07,87.94,87.99,35262.30394808004,65.745,65.7898,65.6927,65.73,35262.3039
2013-06-04 11:00:00,88.01,88.07,87.96,88.01,26284.478096268253,65.745,65.7898,65.7076,65.745,26284.4781
2013-06-04 11:10:00,88.04,88.09,87.98,88.06,15684.153596538668,65.7674,65.8047,65.7226,65.7823,15684.1536
2013-06-04 11:20:00,88.06,88.12,88.04,88.09,12006.489994591671,65.7823,65.8271,65.7674,65.8047,12006.49
2013-06-04 11:30:00,88.1,88.11,88.01,88.11,21525.148729042725,65.8122,65.8197,65.745,65.8197,21525.1487
2013-06-04 11:40:00,88.1,88.29,88.09,88.21,28339.64305029745,65.8122,65.9541,65.8047,65.8944,28339.6431
2013-06-04 11:50:00,88.21,88.29,88.13,88.27,20118.98323418064,65.8944,65.9541,65.8346,65.9392,20118.9832
2013-06-04 12:00:00,88.27,88.28,88.11,88.17,10924.824229313142,65.9392,65.9467,65.8197,65.8645,10924.8242
2013-06-04 12:10:00,88.19,88.25,88.04,88.1,14602.48783126014,65.8794,65.9243,65.7674,65.8122,14602.4878
2013-06-04 12:20:00,88.1,88.1,87.97,88.03,27906.97674418605,65.8122,65.8122,65.7151,65.7599,27906.9767
2013-06-04 12:30:00,88.04,88.13,88.02,88.13,20010.816657652784,65.7674,65.8346,65.7524,65.8346,20010.8167
2013-06-04 12:40:00,88.14,88.14,88.01,88.08,11790.156841535963,65.8421,65.8421,65.745,65.7973,11790.1568
2013-06-04 12:50:00,88.08,88.18,88.07,88.12,11249.3239588967,65.7973,65.872,65.7898,65.8271,11249.324
2013-06-04 13:00:00,88.12,88.17,88.06,88.17,12439.156300703082,65.8271,65.8645,65.7823,65.8645,12439.1563
2013-06-04 13:10:00,88.16,88.2,88.11,88.13,15792.320173066522,65.857,65.8869,65.8197,65.8346,15792.3202
2013-06-04 13:20:00,88.13,88.13,87.98,88.0,46511.62790697674,65.8346,65.8346,65.7226,65.7375,46511.6279
2013-06-04 13:30:00,88.01,88.1,87.98,88.1,67279.6106003245,65.745,65.8122,65.7226,65.8122,67279.6106
2013-06-04 13:40:00,88.1,88.1,88.03,88.06,33315.30557057869,65.8122,65.8122,65.7599,65.7823,33315.3056
2013-06-04 13:50:00,88.07,88.09,87.99,88.08,30178.47485127096,65.7898,65.8047,65.73,65.7973,30178.4749
2013-06-04 14:00:00,88.06,88.08,88.02,88.05,53542.45538128718,65.7823,65.7973,65.7524,65.7749,53542.4554
2013-06-04 14:10:00,88.04,88.08,88.0,88.04,61222.282314764736,65.7674,65.7973,65.7375,65.7674,61222.2823
2013-06-04 14:20:00,88.03,88.05,87.93,87.99,38831.80097349919,65.7599,65.7749,65.6852,65.73,38831.801
2013-06-04 14:30:00,88.0,88.08,87.97,88.04,22606.814494321254,65.7375,65.7973,65.7151,65.7674,22606.8145
2013-06-04 14:40:00,88.05,88.13,88.01,88.08,20876.14926987561,65.7749,65.8346,65.745,65.7973,20876.1493
2013-06-04 14:50:00,88.09,88.15,87.95,87.97,30394.808004326664,65.8047,65.8496,65.7002,65.7151,30394.808
2013-06-04 15:00:00,87.96,88.18,87.96,88.11,136614.3861546782,65.7076,65.872,65.7076,65.8197,136614.3862
2013-06-04 15:10:00,88.12,88.14,88.02,88.06,45429.96214169821,65.8271,65.8421,65.7524,65.7823,45429.9621
2013-06-04 15:20:00,88.06,88.12,88.03,88.09,43699.29691725257,65.7823,65.8271,65.7599,65.8047,43699.2969
2013-06-04 15:30:00,88.09,88.27,88.08,88.26,50838.290968090856,65.8047,65.9392,65.7973,65.9317,50838.291
2013-06-04 15:40:00,88.26,88.33,88.22,88.23,46295.29475392104,65.9317,65.984,65.9018,65.9093,46295.2948
2013-06-04 15:50:00,88.23,88.31,88.13,88.18,71822.60681449431,65.9093,65.9691,65.8346,65.872,71822.6068
2013-06-05 09:30:00,87.89,88.01,87.74,87.97,41860.46511627907,65.6553,65.745,65.5433,65.7151,41860.4651
2013-06-05 09:40:00,87.95,88.17,87.87,88.14,46619.79448350459,65.7002,65.8645,65.6404,65.8421,46619.7945
2013-06-05 09:50:00,88.18,88.31,87.97,87.98,39372.633856138455,65.872,65.9691,65.7151,65.7226,39372.6339
2013-06-05 10:00:00,87.94,88.2,87.91,88.02,64791.77934018388,65.6927,65.8869,65.6703,65.7524,64791.7793
2013-06-05 10:10:00,88.02,88.07,87.8,87.85,96700.91941590048,65.7524,65.7898,65.5881,65.6254,96700.9194
2013-06-05 10:20:00,87.85,88.17,87.84,88.09,78528.9345592212,65.6254,65.8645,65.618,65.8047,78528.9346
2013-06-05 10:30:00,88.11,88.11,87.98,88.08,60681.44943212547,65.8197,65.8197,65.7226,65.7973,60681.4494
2013-06-05 10:40:00,88.06,88.16,87.98,88.06,48458.626284478094,65.7823,65.857,65.7226,65.7823,48458.6263
2013-06-05 10:50:00,88.06,88.11,88.01,88.05,34505.13791238507,65.7823,65.8197,65.745,65.7749,34505.1379
2013-06-05 11:00:00,88.04,88.08,87.74,87.86,71822.60681449431,65.7674,65.7973,65.5433,65.6329,71822.6068
2013-06-05 11:10:00,87.83,87.9,87.77,87.81,30286.641427798808,65.6105,65.6628,65.5657,65.5956,30286.6414
2013-06-05 11:20:00,87.81,87.81,87.64,87.65,34829.63764196863,65.5956,65.5956,65.4686,65.476,34829.6376
2013-06-05 11:30:00,87.64,87.86,87.56,87.85,34937.80421849649,65.4686,65.6329,65.4088,65.6254,34937.8042
2013-06-05 11:40:00,87.83,87.84,87.74,87.8,21741.48188209843,65.6105,65.618,65.5433,65.5881,21741.4819
2013-06-05 11:50:00,87.8,87.83,87.67,87.72,32017.306652244457,65.5881,65.6105,65.491,65.5283,32017.3067
2013-06-05 12:00:00,87.69,87.81,87.69,87.81,35694.97025419145,65.5059,65.5956,65.5059,65.5956,35694.9703
2013-06-05 12:10:00,87.79,87.82,87.68,87.77,34721.471065440775,65.5806,65.603,65.4985,65.5657,34721.4711
2013-06-05 12:20:00,87.78,87.83,87.74,87.81,33098.972417522986,65.5732,65.6105,65.5433,65.5956,33098.9724
2013-06-05 12:30:00,87.78,87.83,87.69,87.71,33747.9718766901,65.5732,65.6105,65.5059,65.5209,33747.9719
2013-06-05 12:40:00,87.72,87.8,87.7,87.78,32990.80584099513,65.5283,65.5881,65.5134,65.5732,32990.8058
2013-06-05 12:50:00,87.78,87.78,87.7,87.71,41211.46565711195,65.5732,65.5732,65.5134,65.5209,41211.4657
2013-06-05 13:00:00,87.74,87.86,87.68,87.81,27041.64413196322,65.5433,65.6329,65.4985,65.5956,27041.6441
2013-06-05 13:10:00,87.8,87.91,87.77,87.83,31909.1400757166,65.5881,65.6703,65.5657,65.6105,31909.1401
2013-06-05 13:20:00,87.84,87.86,87.75,87.8,27798.8101676582,65.618,65.6329,65.5507,65.5881,27798.8102
2013-06-05 13:30:00,87.78,87.79,87.69,87.76,13412.655489453758,65.5732,65.5806,65.5059,65.5582,13412.6555
2013-06-05 13:40:00,87.77,87.82,87.71,87.72,30286.641427798808,65.5657,65.603,65.5209,65.5283,30286.6414
2013-06-05 13:50:00,87.74,87.74,87.56,87.58,31800.97349918875,65.5433,65.5433,65.4088,65.4238,31800.9735
2013-06-05 14:00:00,87.58,87.61,87.45,87.47,33315.30557057869,65.4238,65.4462,65.3266,65.3416,33315.3056
2013-06-05 14:10:00,87.48,87.48,87.37,87.39,49648.45862628448,65.3491,65.3491,65.2669,65.2818,49648.4586
2013-06-05 14:20:00,87.4,87.42,87.23,87.28,64899.94591671173,65.2893,65.3042,65.1623,65.1997,64899.9459
2013-06-05 14:30:00,87.29,87.38,87.21,87.37,54732.28772309356,65.2071,65.2744,65.1474,65.2669,54732.2877
2013-06-05 14:40:00,87.36,87.39,87.28,87.37,44131.96322336398,65.2594,65.2818,65.1997,65.2669,44131.9632
2013-06-05 14:50:00,87.37,87.44,87.28,87.36,46836.127636560304,65.2669,65.3192,65.1997,65.2594,46836.1276
2013-06-05 15:00:00,87.36,87.38,87.24,87.25,50405.62466197945,65.2594,65.2744,65.1698,65.1772,50405.6247
2013-06-05 15:10:00,87.25,87.38,87.19,87.31,50730.12439156301,65.1772,65.2744,65.1324,65.2221,50730.1244
2013-06-05 15:20:00,87.29,87.39,87.19,87.3,61330.44889129259,65.2071,65.2818,65.1324,65.2146,61330.4489
2013-06-05 15:30:00,87.31,87.44,87.19,87.32,73445.10546241212,65.2221,65.3192,65.1324,65.2295,73445.1055
2013-06-05 15:40:00,87.32,87.36,87.13,87.19,181719.84856679285,65.2295,65.2594,65.0876,65.1324,181719.8486
2013-06-05 15:50:00,87.19,87.19,87.0,87.0,408653.3261222282,65.1324,65.1324,64.9905,64.9905,408653.3261
2013-06-06 09:30:00,87.08,87.17,86.85,87.17,36343.96971335857,65.0502,65.1175,64.8784,65.1175,36343.9697
2013-06-06 09:40:00,87.09,87.29,86.98,87.21,32341.806381828013,65.0577,65.2071,64.9755,65.1474,32341.8064
2013-06-06 09:50:00,87.25,87.38,87.2,87.38,67387.77717685235,65.1772,65.2744,65.1399,65.2744,67387.7772
2013-06-06 10:00:00,87.42,87.51,87.27,87.28,71498.10708491076,65.3042,65.3715,65.1922,65.1997,71498.1071
2013-06-06 10:10:00,87.31,87.32,87.12,87.18,40995.13250405624,65.2221,65.2295,65.0801,65.1249,40995.1325
2013-06-06 10:20:00,87.18,87.24,87.11,87.23,45970.79502433748,65.1249,65.1698,65.0727,65.1623,45970.795
2013-06-06 10:30:00,87.25,87.25,87.05,87.07,47701.46024878312,65.1772,65.1772,65.0278,65.0428,47701.4602
2013-06-06 10:40:00,87.06,87.14,87.0,87.02,80800.43266630611,65.0353,65.0951,64.9905,65.0054,80800.4327
2013-06-06 10:50:00,87.03,87.03,86.88,86.97,49107.625743645214,65.0129,65.0129,64.9008,64.9681,49107.6257
2013-06-06 11:00:00,86.96,86.96,86.79,86.79,54948.62087614927,64.9606,64.9606,64.8336,64.8336,54948.6209
2013-06-06 11:10:00,86.79,87.0,86.78,86.98,43807.46349378042,64.8336,64.9905,64.8261,64.9755,43807.4635
2013-06-06 11:20:00,87.0,87.04,86.95,86.99,31151.974040021632,64.9905,65.0204,64.9531,64.983,31151.974
2013-06-06 11:30:00,86.98,87.19,86.97,87.19,23904.813412655487,64.9755,65.1324,64.9681,65.1324,23904.8134
2013-06-06 11:40:00,87.2,87.24,87.16,87.17,24337.4797187669,65.1399,65.1698,65.11,65.1175,24337.4797
2013-06-06 11:50:00,87.17,87.22,86.95,86.99,39588.96700919416,65.1175,65.1548,64.9531,64.983,39588.967
2013-06-06 12:00:00,86.99,87.0,86.82,86.9,52677.12276906436,64.983,64.9905,64.856,64.9158,52677.1228
2013-06-06 12:10:00,86.89,86.99,86.88,86.91,41752.29853975122,64.9083,64.983,64.9008,64.9233,41752.2985
2013-06-06 12:20:00,86.9,86.97,86.68,86.76,53217.955651703625,64.9158,64.9681,64.7514,64.8112,53217.9557
2013-06-06 12:30:00,86.77,87.03,86.74,86.98,54191.454840454295,64.8187,65.0129,64.7963,64.9755,54191.4548
2013-06-06 12:40:00,86.99,87.07,86.88,86.98,88155.75987020011,64.983,65.0428,64.9008,64.9755,88155.7599
2013-06-06 12:50:00,86.98,86.98,86.82,86.89,37317.46890210925,64.9755,64.9755,64.856,64.9083,37317.4689
2013-06-06 13:00:00,86.9,87.18,86.88,87.11,27798.8101676582,64.9158,65.1249,64.9008,65.0727,27798.8102
2013-06-06 13:10:00,87.12,87.37,87.08,87.29,33098.972417522986,65.0801,65.2669,65.0502,65.2071,33098.9724
2013-06-06 13:20:00,87.29,87.29,87.04,87.12,26825.31097890752,65.2071,65.2071,65.0204,65.0801,26825.311
2013-06-06 13:30:00,87.11,87.3,87.09,87.24,21416.98215251488,65.0727,65.2146,65.0577,65.1698,21416.9822
2013-06-06 13:40:00,87.25,87.32,87.16,87.26,9518.658734451054,65.1772,65.2295,65.11,65.1847,9518.6587
2013-06-06 13:50:00,87.28,87.28,87.17,87.19,28015.14332071389,65.1997,65.1997,65.1175,65.1324,28015.1433
2013-06-06 14:00:00,87.2,87.26,87.02,87.18,32017.306652244457,65.1399,65.1847,65.0054,65.1249,32017.3067
2013-06-06 14:10:00,87.2,87.29,87.06,87.11,15467.820443482964,65.1399,65.2071,65.0353,65.0727,15467.8204
2013-06-06 14:20:00,87.11,87.3,87.1,87.3,19145.484045429963,65.0727,65.2146,65.0652,65.2146,19145.484
2013-06-06 14:30:00,87.3,87.3,87.07,87.08,33639.80530016225,65.2146,65.2146,65.0428,65.0502,33639.8053
2013-06-06 14:40:00,87.09,87.13,87.03,87.12,17306.65224445646,65.0577,65.0876,65.0129,65.0801,17306.6522
2013-06-06 14:50:00,87.13,87.22,87.07,87.07,18929.15089237425,65.0876,65.1548,65.0428,65.0428,18929.1509
2013-06-06 15:00:00,87.1,87.17,87.08,87.13,33639.80530016225,65.0652,65.1175,65.0502,65.0876,33639.8053
2013-06-06 15:10:00,87.12,87.18,87.03,87.03,39156.30070308274,65.0801,65.1249,65.0129,65.0129,39156.3007
2013-06-06 15:20:00,87.04,87.18,87.04,87.16,75067.6041103299,65.0204,65.1249,65.0204,65.11,75067.6041
2013-06-06 15:30:00,87.15,87.25,87.15,87.16,93347.75554353705,65.1025,65.1772,65.1025,65.11,93347.7555
2013-06-06 15:40:00,87.16,87.18,87.08,87.12,67171.44402379665,65.11,65.1249,65.0502,65.0801,67171.444
2013-06-06 15:50:00,87.13,87.43,87.13,87.41,102433.74797187668,65.0876,65.3117,65.0876,65.2968,102433.748
2013-06-07 09:30:00,87.72,87.74,87.17,87.26,72038.93996755003,65.5283,65.5433,65.1175,65.1847,72038.94
2013-06-07 09:40:00,87.28,87.3,86.9,87.11,100378.58301784749,65.1997,65.2146,64.9158,65.0727,100378.583
2013-06-07 09:50:00,87.1,87.21,87.09,87.14,24661.97944835046,65.0652,65.1474,65.0577,65.0951,24661.9794
2013-06-07 10:00:00,87.15,87.4,87.07,87.39,34288.80475932937,65.1025,65.2893,65.0428,65.2818,34288.8048
2013-06-07 10:10:00,87.4,87.55,87.4,87.49,26608.977825851813,65.2893,65.4013,65.2893,65.3565,26608.9778
2013-06-07 10:20:00,87.49,87.62,87.47,87.49,19794.48350459708,65.3565,65.4536,65.3416,65.3565,19794.4835
2013-06-07 10:30:00,87.47,87.58,87.41,87.55,24986.47917793402,65.3416,65.4238,65.2968,65.4013,24986.4792
2013-06-07 10:40:00,87.53,87.53,87.32,87.37,128610.05949161708,65.3864,65.3864,65.2295,65.2669,128610.0595
2013-06-07 10:50:00,87.36,87.5,87.35,87.47,35045.97079502434,65.2594,65.364,65.2519,65.3416,35045.9708
2013-06-07 11:00:00,87.47,87.65,87.42,87.63,19145.484045429963,65.3416,65.476,65.3042,65.4611,19145.484
2013-06-07 11:10:00,87.66,87.72,87.61,87.71,24012.979989183343,65.4835,65.5283,65.4462,65.5209,24012.98
2013-06-07 11:20:00,87.69,87.82,87.69,87.75,27257.97728501893,65.5059,65.603,65.5059,65.5507,27257.9773
2013-06-07 11:30:00,87.74,87.83,87.74,87.74,28123.30989724175,65.5433,65.6105,65.5433,65.5433,28123.3099
2013-06-07 11:40:00,87.72,87.84,87.66,87.75,35154.13737155219,65.5283,65.618,65.4835,65.5507,35154.1374
2013-06-07 11:50:00,87.73,87.78,87.68,87.7,23904.813412655487,65.5358,65.5732,65.4985,65.5134,23904.8134
2013-06-07 12:00:00,87.7,87.74,87.59,87.6,103082.7474310438,65.5134,65.5433,65.4312,65.4387,103082.7474
2013-06-07 12:10:00,87.6,87.61,87.57,87.61,10708.491076257436,65.4387,65.4462,65.4163,65.4462,10708.4911
2013-06-07 12:20:00,87.65,87.68,87.54,87.58,30286.641427798808,65.476,65.4985,65.3939,65.4238,30286.6414
2013-06-07 12:30:00,87.57,87.68,87.53,87.65,11573.82368848026,65.4163,65.4985,65.3864,65.476,11573.8237
2013-06-07 12:40:00,87.65,87.65,87.53,87.57,17198.48566792861,65.476,65.476,65.3864,65.4163,17198.4857
2013-06-07 12:50:00,87.57,87.6,87.53,87.55,26717.144402379665,65.4163,65.4387,65.3864,65.4013,26717.1444
2013-06-07 13:00:00,87.56,87.63,87.48,87.52,15035.154137371552,65.4088,65.4611,65.3491,65.3789,15035.1541
2013-06-07 13:10:00,87.52,87.56,87.47,87.5,22174.14818820984,65.3789,65.4088,65.3416,65.364,22174.1482
2013-06-07 13:20:00,87.51,87.53,87.46,87.47,26392.644672796105,65.3715,65.3864,65.3341,65.3416,26392.6447
2013-06-07 13:30:00,87.49,87.58,87.49,87.54,15035.154137371552,65.3565,65.4238,65.3565,65.3939,15035.1541
2013-06-07 13:40:00,87.52,87.58,87.48,87.58,27690.64359113034,65.3789,65.4238,65.3491,65.4238,27690.6436
2013-06-07 13:50:00,87.6,87.65,87.55,87.55,16657.652785289345,65.4387,65.476,65.4013,65.4013,16657.6528
2013-06-07 14:00:00,87.55,87.62,87.52,87.52,20984.31584640346,65.4013,65.4536,65.3789,65.3789,20984.3158
2013-06-07 14:10:00,87.51,87.64,87.47,87.59,36560.30286641428,65.3715,65.4686,65.3416,65.4312,36560.3029
2013-06-07 14:20:00,87.56,87.7,87.54,87.7,30719.30773391022,65.4088,65.5134,65.3939,65.5134,30719.3077
2013-06-07 14:30:00,87.7,87.83,87.67,87.76,16116.81990265008,65.5134,65.6105,65.491,65.5582,16116.8199
2013-06-07 14:40:00,87.74,87.82,87.73,87.82,18820.984315846403,65.5433,65.603,65.5358,65.603,18820.9843
2013-06-07 14:50:00,87.81,87.83,87.69,87.69,29745.808545159543,65.5956,65.6105,65.5059,65.5059,29745.8085
2013-06-07 15:00:00,87.69,87.83,87.69,87.79,15684.153596538668,65.5059,65.6105,65.5059,65.5806,15684.1536
2013-06-07 15:10:00,87.8,87.93,87.78,87.86,19469.98377501352,65.5881,65.6852,65.5732,65.6329,19469.9838
2013-06-07 15:20:00,87.86,87.87,87.75,87.84,20876.14926987561,65.6329,65.6404,65.5507,65.618,20876.1493
2013-06-07 15:30:00,87.85,87.86,87.74,87.77,59491.61709031909,65.6254,65.6329,65.5433,65.5657,59491.6171
2013-06-07 15:40:00,87.77,87.85,87.73,87.82,81233.09897241752,65.5657,65.6254,65.5358,65.603,81233.099
2013-06-07 15:50:00,87.82,87.96,87.76,87.92,98647.91779340184,65.603,65.7076,65.5582,65.6777,98647.9178
2013-06-10 09:30:00,87.92,88.01,87.66,87.98,52136.2898864251,65.6777,65.745,65.4835,65.7226,52136.2899
2013-06-10 09:40:00,87.94,88.01,87.75,87.87,22065.98161168199,65.6927,65.745,65.5507,65.6404,22065.9816
2013-06-10 09:50:00,87.91,88.01,87.71,87.87,81124.93239588967,65.6703,65.745,65.5209,65.6404,81124.9324
2013-06-10 10:00:00,87.87,87.93,87.73,87.77,34396.97133585722,65.6404,65.6852,65.5358,65.5657,34396.9713
2013-06-10 10:10:00,87.78,87.78,87.6,87.74,28988.64250946457,65.5732,65.5732,65.4387,65.5433,28988.6425
2013-06-10 10:20:00,87.73,87.86,87.69,87.71,21957.815035154137,65.5358,65.6329,65.5059,65.5209,21957.815
2013-06-10 10:30:00,87.72,87.87,87.72,87.75,11573.82368848026,65.5283,65.6404,65.5283,65.5507,11573.8237
2013-06-10 10:40:00,87.74,87.77,87.68,87.75,36776.63601946998,65.5433,65.5657,65.4985,65.5507,36776.636
2013-06-10 10:50:00,87.76,87.81,87.66,87.72,38074.63493780421,65.5582,65.5956,65.4835,65.5283,38074.6349
2013-06-10 11:00:00,87.73,87.85,87.73,87.73,12330.98972417523,65.5358,65.6254,65.5358,65.5358,12330.9897
2013-06-10 11:10:00,87.74,87.77,87.71,87.77,20118.98323418064,65.5433,65.5657,65.5209,65.5657,20118.9832
2013-06-10 11:20:00,87.77,87.82,87.74,87.75,35911.30340724716,65.5657,65.603,65.5433,65.5507,35911.3034
2013-06-10 11:30:00,87.76,87.82,87.74,87.74,19794.48350459708,65.5582,65.603,65.5433,65.5433,19794.4835
2013-06-10 11:40:00,87.76,87.91,87.76,87.87,14061.654948620877,65.5582,65.6703,65.5582,65.6404,14061.6549
2013-06-10 11:50:00,87.88,87.9,87.81,87.84,28123.30989724175,65.6479,65.6628,65.5956,65.618,28123.3099
2013-06-10 12:00:00,87.85,87.99,87.84,87.89,15143.320713899404,65.6254,65.73,65.618,65.6553,15143.3207
2013-06-10 12:10:00,87.91,88.01,87.89,88.0,20118.98323418064,65.6703,65.745,65.6553,65.7375,20118.9832
2013-06-10 12:20:00,87.99,88.1,87.98,88.02,19578.15035154137,65.73,65.8122,65.7226,65.7524,19578.1504
2013-06-10 12:30:00,88.01,88.02,87.96,87.99,20335.316387236344,65.745,65.7524,65.7076,65.73,20335.3164
2013-06-10 12:40:00,87.97,88.0,87.92,87.95,20767.98269334776,65.7151,65.7375,65.6777,65.7002,20767.9827
2013-06-10 12:50:00,87.95,87.96,87.84,87.94,50838.290968090856,65.7002,65.7076,65.618,65.6927,50838.291
2013-06-10 13:00:00,87.9,87.97,87.89,87.94,12655.489453758788,65.6628,65.7151,65.6553,65.6927,12655.4895
2013-06-10 13:10:00,87.94,87.98,87.87,87.93,35262.30394808004,65.6927,65.7226,65.6404,65.6852,35262.3039
2013-06-10 13:20:00,87.93,87.96,87.89,87.92,21957.815035154137,65.6852,65.7076,65.6553,65.6777,21957.815
2013-06-10 13:30:00,87.92,87.93,87.81,87.87,53975.12168739859,65.6777,65.6852,65.5956,65.6404,53975.1217
2013-06-10 13:40:00,87.87,87.88,87.79,87.81,35478.63710113575,65.6404,65.6479,65.5806,65.5956,35478.6371
2013-06-10 13:50:00,87.79,87.79,87.66,87.71,34829.63764196863,65.5806,65.5806,65.4835,65.5209,34829.6376
2013-06-10 14:00:00,87.71,87.76,87.68,87.72,13412.655489453758,65.5209,65.5582,65.4985,65.5283,13412.6555
2013-06-10 14:10:00,87.71,87.73,87.61,87.71,11032.990805840996,65.5209,65.5358,65.4462,65.5209,11032.9908
2013-06-10 14:20:00,87.69,87.82,87.67,87.76,12763.656030286642,65.5059,65.603,65.491,65.5582,12763.656
2013-06-10 14:30:00,87.76,87.82,87.74,87.79,13196.322336398052,65.5582,65.603,65.5433,65.5806,13196.3223
2013-06-10 14:40:00,87.8,87.83,87.74,87.83,10383.991346673878,65.5881,65.6105,65.5433,65.6105,10383.9913
2013-06-10 14:50:00,87.84,87.89,87.81,87.84,20118.98323418064,65.618,65.6553,65.5956,65.618,20118.9832
2013-06-10 15:00:00,87.83,87.88,87.77,87.87,19037.317468902107,65.6105,65.6479,65.5657,65.6404,19037.3175
2013-06-10 15:10:00,87.86,87.87,87.81,87.83,13737.155219037317,65.6329,65.6404,65.5956,65.6105,13737.1552
2013-06-10 15:20:00,87.84,87.86,87.8,87.85,22282.314764737694,65.618,65.6329,65.5881,65.6254,22282.3148
2013-06-10 15:30:00,87.85,87.9,87.83,87.85,20984.31584640346,65.6254,65.6628,65.6105,65.6254,20984.3158
2013-06-10 15:40:00,87.83,87.87,87.81,87.81,73336.93888588426,65.6105,65.6404,65.5956,65.5956,73336.9389
2013-06-10 15:50:00,87.82,87.83,87.73,87.83,79718.76690102759,65.603,65.6105,65.5358,65.6105,79718.7669
2013-06-11 09:30:00,87.04,87.04,86.67,86.72,55056.78745267712,65.0204,65.0204,64.744,64.7813,55056.7875
2013-06-11 09:40:00,86.74,86.9,86.73,86.78,16008.653326122228,64.7963,64.9158,64.7888,64.8261,16008.6533
2013-06-11 09:50:00,86.81,87.05,86.81,86.96,11681.990265008111,64.8486,65.0278,64.8486,64.9606,11681.9903
2013-06-11 10:00:00,87.0,87.15,86.91,87.09,30070.308274743104,64.9905,65.1025,64.9233,65.0577,30070.3083
2013-06-11 10:10:00,87.08,87.18,86.96,87.11,17631.15197404002,65.0502,65.1249,64.9606,65.0727,17631.152
2013-06-11 10:20:00,87.1,87.33,87.06,87.31,25310.978907517576,65.0652,65.237,65.0353,65.2221,25310.9789
2013-06-11 10:30:00,87.35,87.46,87.3,87.42,42833.96430502975,65.2519,65.3341,65.2146,65.3042,42833.9643
2013-06-11 10:40:00,87.4,87.55,87.28,87.44,47809.626825310974,65.2893,65.4013,65.1997,65.3192,47809.6268
2013-06-11 10:50:00,87.43,87.63,87.36,87.56,43915.630070308274,65.3117,65.4611,65.2594,65.4088,43915.6301
2013-06-11 11:00:00,87.52,87.57,87.42,87.49,9085.992428339645,65.3789,65.4163,65.3042,65.3565,9085.9924
2013-06-11 11:10:00,87.49,87.6,87.47,87.6,13845.32179556517,65.3565,65.4387,65.3416,65.4387,13845.3218
2013-06-11 11:20:00,87.59,87.73,87.55,87.71,8004.326663061114,65.4312,65.5358,65.4013,65.5209,8004.3267
2013-06-11 11:30:00,87.74,87.87,87.73,87.83,27366.14386154678,65.5433,65.6404,65.5358,65.6105,27366.1439
2013-06-11 11:40:00,87.83,87.98,87.81,87.98,20010.816657652784,65.6105,65.7226,65.5956,65.7226,20010.8167
2013-06-11 11:50:00,87.98,88.0,87.88,87.92,12439.156300703082,65.7226,65.7375,65.6479,65.6777,12439.1563
2013-06-11 12:00:00,87.93,87.98,87.93,87.97,9843.158464034614,65.6852,65.7226,65.6852,65.7151,9843.1585
2013-06-11 12:10:00,87.98,88.02,87.94,87.98,15359.65386695511,65.7226,65.7524,65.6927,65.7226,15359.6539
2013-06-11 12:20:00,87.97,87.99,87.93,87.99,27906.97674418605,65.7151,65.73,65.6852,65.73,27906.9767
2013-06-11 12:30:00,88.01,88.02,87.98,87.99,13737.155219037317,65.745,65.7524,65.7226,65.73,13737.1552
2013-06-11 12:40:00,87.99,88.08,87.98,88.02,17522.98539751217,65.73,65.7973,65.7226,65.7524,17522.9854
2013-06-11 12:50:00,88.02,88.07,88.0,88.07,16333.153055705789,65.7524,65.7898,65.7375,65.7898,16333.1531
2013-06-11 13:00:00,88.06,88.09,88.05,88.06,10708.491076257436,65.7823,65.8047,65.7749,65.7823,10708.4911
2013-06-11 13:10:00,88.03,88.06,87.99,88.02,29637.64196863169,65.7599,65.7823,65.73,65.7524,29637.642
2013-06-11 13:20:00,88.01,88.04,87.98,88.03,20659.8161168199,65.745,65.7674,65.7226,65.7599,20659.8161
2013-06-11 13:30:00,88.0,88.04,87.99,88.0,28447.80962682531,65.7375,65.7674,65.73,65.7375,28447.8096
2013-06-11 13:40:00,88.0,88.03,87.98,87.99,28772.30935640887,65.7375,65.7599,65.7226,65.73,28772.3094
2013-06-11 13:50:00,88.01,88.1,87.95,87.97,36019.469983775016,65.745,65.8122,65.7002,65.7151,36019.47
2013-06-11 14:00:00,87.96,88.06,87.91,88.04,44564.62952947539,65.7076,65.7823,65.6703,65.7674,44564.6295
2013-06-11 14:10:00,88.02,88.12,87.98,88.08,21525.148729042725,65.7524,65.8271,65.7226,65.7973,21525.1487
2013-06-11 14:20:00,88.1,88.12,87.99,88.05,16765.819361817197,65.8122,65.8271,65.73,65.7749,16765.8194
2013-06-11 14:30:00,88.05,88.05,87.99,88.04,27582.47701460249,65.7749,65.7749,65.73,65.7674,27582.477
2013-06-11 14:40:00,88.06,88.11,87.99,88.02,54840.454299621415,65.7823,65.8197,65.73,65.7524,54840.4543
2013-06-11 14:50:00,88.01,88.15,87.95,88.1,135857.22011898324,65.745,65.8496,65.7002,65.8122,135857.2201
2013-06-11 15:00:00,88.13,88.14,88.0,88.0,22498.6479177934,65.8346,65.8421,65.7375,65.7375,22498.6479
2013-06-11 15:10:00,88.01,88.06,87.98,87.98,68469.44294213087,65.745,65.7823,65.7226,65.7226,68469.4429
2013-06-11 15:20:00,87.97,87.97,87.85,87.87,28015.14332071389,65.7151,65.7151,65.6254,65.6404,28015.1433
2013-06-11 15:30:00,87.89,87.93,87.83,87.89,71065.44077879936,65.6553,65.6852,65.6105,65.6553,71065.4408
2013-06-11 15:40:00,87.88,87.91,87.7,87.79,167333.69388858843,65.6479,65.6703,65.5134,65.5806,167333.6939
2013-06-11 15:50:00,87.76,87.78,87.72,87.72,167766.36019469984,65.5582,65.5732,65.5283,65.5283,167766.3602
2013-06-12 09:30:00,88.16,88.29,87.74,87.82,114548.4045429962,65.857,65.9541,65.5433,65.603,114548.4045
2013-06-12 09:40:00,87.85,87.86,87.57,87.58,64575.446187128175,65.6254,65.6329,65.4163,65.4238,64575.4462
2013-06-12 09:50:00,87.58,87.78,87.58,87.71,36992.969172525685,65.4238,65.5732,65.4238,65.5209,36992.9692
2013-06-12 10:00:00,87.7,87.73,87.56,87.67,49972.95835586804,65.5134,65.5358,65.4088,65.491,49972.9584
2013-06-12 10:10:00,87.65,87.76,87.58,87.76,30827.474310438072,65.476,65.5582,65.4238,65.5582,30827.4743
2013-06-12 10:20:00,87.74,87.83,87.72,87.8,48350.45970795024,65.5433,65.6105,65.5283,65.5881,48350.4597
2013-06-12 10:30:00,87.78,87.86,87.74,87.76,91400.75716603568,65.5732,65.6329,65.5433,65.5582,91400.7572
2013-06-12 10:40:00,87.76,87.87,87.73,87.77,43482.96376419686,65.5582,65.6404,65.5358,65.5657,43482.9638
2013-06-12 10:50:00,87.77,87.86,87.64,87.7,99621.41698215251,65.5657,65.6329,65.4686,65.5134,99621.417
2013-06-12 11:00:00,87.71,87.83,87.7,87.83,21525.148729042725,65.5209,65.6105,65.5134,65.6105,21525.1487
2013-06-12 11:10:00,87.83,87.86,87.74,87.81,38290.968090859926,65.6105,65.6329,65.5433,65.5956,38290.9681
2013-06-12 11:20:00,87.81,87.87,87.72,87.72,17198.48566792861,65.5956,65.6404,65.5283,65.5283,17198.4857
2013-06-12 11:30:00,87.69,87.86,87.67,87.8,38507.30124391563,65.5059,65.6329,65.491,65.5881,38507.3012
2013-06-12 11:40:00,87.81,87.87,87.69,87.7,47160.62736614386,65.5956,65.6404,65.5059,65.5134,47160.6274
2013-06-12 11:50:00,87.69,87.75,87.65,87.74,59924.2833964305,65.5059,65.5507,65.476,65.5433,59924.2834
2013-06-12 12:00:00,87.75,87.86,87.71,87.86,50621.95781503515,65.5507,65.6329,65.5209,65.6329,50621.9578
2013-06-12 12:10:00,87.84,87.97,87.79,87.97,117360.73553272038,65.618,65.7151,65.5806,65.7151,117360.7355
2013-06-12 12:20:00,87.98,88.0,87.9,87.9,35803.136830719304,65.7226,65.7375,65.6628,65.6628,35803.1368
2013-06-12 12:30:00,87.91,87.93,87.86,87.9,61979.44835045971,65.6703,65.6852,65.6329,65.6628,61979.4484
2013-06-12 12:40:00,87.89,87.93,87.77,87.82,56138.45321795565,65.6553,65.6852,65.5657,65.603,56138.4532
2013-06-12 12:50:00,87.85,87.86,87.8,87.85,16441.31963223364,65.6254,65.6329,65.5881,65.6254,16441.3196
2013-06-12 13:00:00,87.82,87.97,87.8,87.91,18388.31800973499,65.603,65.7151,65.5881,65.6703,18388.318
2013-06-12 13:10:00,87.89,87.92,87.83,87.85,13196.322336398052,65.6553,65.6777,65.6105,65.6254,13196.3223
2013-06-12 13:20:00,87.84,87.87,87.79,87.83,16982.152514872905,65.618,65.6404,65.5806,65.6105,16982.1525
2013-06-12 13:30:00,87.83,87.86,87.79,87.81,29853.9751216874,65.6105,65.6329,65.5806,65.5956,29853.9751
2013-06-12 13:40:00,87.81,87.87,87.77,87.85,34613.30448891292,65.5956,65.6404,65.5657,65.6254,34613.3045
2013-06-12 13:50:00,87.82,87.88,87.79,87.88,25527.312060573284,65.603,65.6479,65.5806,65.6479,25527.3121
2013-06-12 14:00:00,87.88,87.95,87.86,87.91,61546.78204434829,65.6479,65.7002,65.6329,65.6703,61546.782
2013-06-12 14:10:00,87.92,87.92,87.8,87.82,89021.09248242293,65.6777,65.6777,65.5881,65.603,89021.0925
2013-06-12 14:20:00,87.81,87.9,87.8,87.83,56787.45267712277,65.5956,65.6628,65.5881,65.6105,56787.4527
2013-06-12 14:30:00,87.82,87.86,87.77,87.81,64034.613304488914,65.603,65.6329,65.5657,65.5956,64034.6133
2013-06-12 14:40:00,87.82,87.89,87.78,87.78,49864.79177934018,65.603,65.6553,65.5732,65.5732,49864.7918
2013-06-12 14:50:00,87.78,87.84,87.78,87.83,44348.29637641968,65.5732,65.618,65.5732,65.6105,44348.2964
2013-06-12 15:00:00,87.83,87.9,87.8,87.86,101676.58193618173,65.6105,65.6628,65.5881,65.6329,101676.5819
2013-06-12 15:10:00,87.86,87.86,87.78,87.78,56030.2866414278,65.6329,65.6329,65.5732,65.5732,56030.2866
2013-06-12 15:20:00,87.79,87.79,87.67,87.72,57003.78583017847,65.5806,65.5806,65.491,65.5283,57003.7858
2013-06-12 15:30:00,87.72,87.76,87.68,87.71,71173.6073553272,65.5283,65.5582,65.4985,65.5209,71173.6074
2013-06-12 15:40:00,87.71,87.74,87.6,87.72,95511.0870740941,65.5209,65.5433,65.4387,65.5283,95511.0871
2013-06-12 15:50:00,87.73,87.74,87.63,87.64,185830.17847485127,65.5358,65.5433,65.4611,65.4686,185830.1785
2013-06-13 09:30:00,87.53,87.64,87.37,87.47,66414.27798810168,65.3864,65.4686,65.2669,65.3416,66414.278
2013-06-13 09:40:00,87.47,87.64,87.4,87.47,43050.29745808545,65.3416,65.4686,65.2893,65.3416,43050.2975
2013-06-13 09:50:00,87.49,87.61,87.42,87.55,41752.29853975122,65.3565,65.4462,65.3042,65.4013,41752.2985
2013-06-13 10:00:00,87.55,87.62,87.46,87.49,74851.2709572742,65.4013,65.4536,65.3341,65.3565,74851.271
2013-06-13 10:10:00,87.49,87.49,87.22,87.23,122228.23147647375,65.3565,65.3565,65.1548,65.1623,122228.2315
2013-06-13 10:20:00,87.23,87.37,87.19,87.26,73012.4391563007,65.1623,65.2669,65.1324,65.1847,73012.4392
2013-06-13 10:30:00,87.26,87.38,87.23,87.38,27798.8101676582,65.1847,65.2744,65.1623,65.2744,27798.8102
2013-06-13 10:40:00,87.42,87.45,87.32,87.32,92482.42293131424,65.3042,65.3266,65.2295,65.2295,92482.4229
2013-06-13 10:50:00,87.36,87.37,87.23,87.27,100486.74959437532,65.2594,65.2669,65.1623,65.1922,100486.7496
2013-06-13 11:00:00,87.27,87.4,87.25,87.4,38182.80151433207,65.1922,65.2893,65.1772,65.2893,38182.8015
2013-06-13 11:10:00,87.41,87.56,87.37,87.38,21200.648999459165,65.2968,65.4088,65.2669,65.2744,21200.649
2013-06-13 11:20:00,87.38,87.43,87.32,87.36,22931.31422390481,65.2744,65.3117,65.2295,65.2594,22931.3142
2013-06-13 11:30:00,87.36,87.4,87.25,87.4,31043.80746349378,65.2594,65.2893,65.1772,65.2893,31043.8075
2013-06-13 11:40:00,87.39,87.49,87.26,87.28,16873.98593834505,65.2818,65.3565,65.1847,65.1997,16873.9859
2013-06-13 11:50:00,87.3,87.36,87.25,87.35,16008.653326122228,65.2146,65.2594,65.1772,65.2519,16008.6533
2013-06-13 12:00:00,87.34,87.39,87.25,87.26,20118.98323418064,65.2445,65.2818,65.1772,65.1847,20118.9832
2013-06-13 12:10:00,87.26,87.32,87.26,87.28,7896.160086533261,65.1847,65.2295,65.1847,65.1997,7896.1601
2013-06-13 12:20:00,87.27,87.29,87.25,87.27,15467.820443482964,65.1922,65.2071,65.1772,65.1922,15467.8204
2013-06-13 12:30:00,87.29,87.41,87.27,87.41,13628.988642509465,65.2071,65.2968,65.1922,65.2968,13628.9886
2013-06-13 12:40:00,87.39,87.42,87.32,87.41,18820.984315846403,65.2818,65.3042,65.2295,65.2968,18820.9843
2013-06-13 12:50:00,87.42,87.43,87.38,87.39,22065.98161168199,65.3042,65.3117,65.2744,65.2818,22065.9816
2013-06-13 13:00:00,87.41,87.41,87.35,87.4,34072.47160627366,65.2968,65.2968,65.2519,65.2893,34072.4716
2013-06-13 13:10:00,87.39,87.41,87.37,87.4,10924.824229313142,65.2818,65.2968,65.2669,65.2893,10924.8242
2013-06-13 13:20:00,87.39,87.43,87.37,87.42,8653.32612222823,65.2818,65.3117,65.2669,65.3042,8653.3261
2013-06-13 13:30:00,87.42,87.45,87.38,87.39,12439.156300703082,65.3042,65.3266,65.2744,65.2818,12439.1563
2013-06-13 13:40:00,87.43,87.45,87.34,87.45,45538.128718226064,65.3117,65.3266,65.2445,65.3266,45538.1287
2013-06-13 13:50:00,87.48,87.5,87.42,87.46,15792.320173066522,65.3491,65.364,65.3042,65.3341,15792.3202
2013-06-13 14:00:00,87.47,87.52,87.46,87.51,28339.64305029745,65.3416,65.3789,65.3341,65.3715,28339.6431
2013-06-13 14:10:00,87.51,87.74,87.5,87.73,18604.6511627907,65.3715,65.5433,65.364,65.5358,18604.6512
2013-06-13 14:20:00,87.74,87.87,87.73,87.85,14061.654948620877,65.5433,65.6404,65.5358,65.6254,14061.6549
2013-06-13 14:30:00,87.86,87.91,87.78,87.86,18820.984315846403,65.6329,65.6703,65.5732,65.6329,18820.9843
2013-06-13 14:40:00,87.86,87.86,87.78,87.78,15792.320173066522,65.6329,65.6329,65.5732,65.5732,15792.3202
2013-06-13 14:50:00,87.79,87.88,87.79,87.88,15359.65386695511,65.5806,65.6479,65.5806,65.6479,15359.6539
2013-06-13 15:00:00,87.88,87.96,87.86,87.95,57869.1184424013,65.6479,65.7076,65.6329,65.7002,57869.1184
2013-06-13 15:10:00,87.97,88.1,87.97,88.06,15035.154137371552,65.7151,65.8122,65.7151,65.7823,15035.1541
2013-06-13 15:20:00,88.05,88.12,88.03,88.1,18280.15143320714,65.7749,65.8271,65.7599,65.8122,18280.1514
2013-06-13 15:30:00,88.11,88.17,88.04,88.17,30935.640886965928,65.8197,65.8645,65.7674,65.8645,30935.6409
2013-06-13 15:40:00,88.19,88.38,88.19,88.31,50297.4580854516,65.8794,66.0214,65.8794,65.9691,50297.4581
2013-06-13 15:50:00,88.3,88.34,88.1,88.13,127095.72742022717,65.9616,65.9915,65.8122,65.8346,127095.7274
2013-06-14 09:30:00,88.5,88.52,88.06,88.35,64034.613304488914,66.111,66.126,65.7823,65.999,64034.6133
2013-06-14 09:40:00,88.35,89.01,88.32,88.84,54840.454299621415,65.999,66.492,65.9765,66.365,54840.4543
2013-06-14 09:50:00,88.83,88.92,88.75,88.82,52136.2898864251,66.3575,66.4248,66.2978,66.3501,52136.2899
2013-06-14 10:00:00,88.82,89.02,88.8,89.01,163764.1968631693,66.3501,66.4995,66.3351,66.492,163764.1969
2013-06-14 10:10:00,89.01,89.02,88.92,88.96,27366.14386154678,66.492,66.4995,66.4248,66.4546,27366.1439
2013-06-14 10:20:00,88.95,89.03,88.88,88.96,13196.322336398052,66.4472,66.5069,66.3949,66.4546,13196.3223
2013-06-14 10:30:00,88.99,89.11,88.98,89.07,19578.15035154137,66.477,66.5667,66.4696,66.5368,19578.1504
2013-06-14 10:40:00,89.08,89.16,88.99,89.06,28015.14332071389,66.5443,66.604,66.477,66.5293,28015.1433
2013-06-14 10:50:00,89.04,89.11,88.99,89.06,45538.128718226064,66.5144,66.5667,66.477,66.5293,45538.1287
2013-06-14 11:00:00,89.02,89.07,88.96,89.04,36019.469983775016,66.4995,66.5368,66.4546,66.5144,36019.47
2013-06-14 11:10:00,89.03,89.11,89.02,89.03,31800.97349918875,66.5069,66.5667,66.4995,66.5069,31800.9735
2013-06-14 11:20:00,89.02,89.11,89.02,89.09,22823.14764737696,66.4995,66.5667,66.4995,66.5518,22823.1476
2013-06-14 11:30:00,89.11,89.21,89.06,89.21,23363.980530016222,66.5667,66.6414,66.5293,66.6414,23363.9805
2013-06-14 11:40:00,89.21,89.25,89.06,89.11,28772.30935640887,66.6414,66.6713,66.5293,66.5667,28772.3094
2013-06-14 11:50:00,89.09,89.15,89.08,89.13,49215.79232017307,66.5518,66.5966,66.5443,66.5816,49215.7923
2013-06-14 12:00:00,89.11,89.23,89.09,89.19,39156.30070308274,66.5667,66.6563,66.5518,66.6265,39156.3007
2013-06-14 12:10:00,89.18,89.26,89.17,89.22,51811.79015684153,66.619,66.6787,66.6115,66.6489,51811.7902
2013-06-14 12:20:00,89.22,89.24,89.17,89.21,53217.955651703625,66.6489,66.6638,66.6115,66.6414,53217.9557
2013-06-14 12:30:00,89.21,89.3,89.18,89.27,34829.63764196863,66.6414,66.7086,66.619,66.6862,34829.6376
2013-06-14 12:40:00,89.26,89.26,89.2,89.23,25202.812330989724,66.6787,66.6787,66.6339,66.6563,25202.8123
2013-06-14 12:50:00,89.22,89.22,89.19,89.2,112276.9064359113,66.6489,66.6489,66.6265,66.6339,112276.9064
2013-06-14 13:00:00,89.19,89.2,89.13,89.2,62087.61492698756,66.6265,66.6339,66.5816,66.6339,62087.6149
2013-06-14 13:10:00,89.19,89.21,89.15,89.19,60573.282855597616,66.6265,66.6414,66.5966,66.6265,60573.2829
2013-06-14 13:20:00,89.19,89.21,89.15,89.19,134559.221200649,66.6265,66.6414,66.5966,66.6265,134559.2212
2013-06-14 13:30:00,89.2,89.21,89.15,89.15,67604.11032990806,66.6339,66.6414,66.5966,66.5966,67604.1103
2013-06-14 13:40:00,89.15,89.17,88.91,88.93,62412.11465657112,66.5966,66.6115,66.4173,66.4322,62412.1147
2013-06-14 13:50:00,88.95,89.04,88.85,89.0,53326.12222823148,66.4472,66.5144,66.3725,66.4845,53326.1222
2013-06-14 14:00:00,89.0,89.01,88.85,88.9,46944.29421308816,66.4845,66.492,66.3725,66.4098,46944.2942
2013-06-14 14:10:00,88.88,88.93,88.83,88.89,28555.97620335316,66.3949,66.4322,66.3575,66.4023,28555.9762
2013-06-14 14:20:00,88.89,89.1,88.89,88.96,37858.30178474851,66.4023,66.5592,66.4023,66.4546,37858.3018
2013-06-14 14:30:00,88.97,88.99,88.93,88.94,24445.64629529475,66.4621,66.477,66.4322,66.4397,24445.6463
2013-06-14 14:40:00,88.96,89.04,88.93,88.94,27582.47701460249,66.4546,66.5144,66.4322,66.4397,27582.477
2013-06-14 14:50:00,88.96,89.05,88.95,88.96,45105.462412114655,66.4546,66.5219,66.4472,66.4546,45105.4624
2013-06-14 15:00:00,88.96,89.08,88.96,89.02,60789.61600865333,66.4546,66.5443,66.4546,66.4995,60789.616
2013-06-14 15:10:00,89.02,89.21,89.02,89.18,55597.62033531639,66.4995,66.6414,66.4995,66.619,55597.6203
2013-06-14 15:20:00,89.18,89.23,89.16,89.2,150351.5413737155,66.619,66.6563,66.604,66.6339,150351.5414
2013-06-14 15:30:00,89.2,89.3,89.2,89.24,68253.10978907517,66.6339,66.7086,66.6339,66.6638,68253.1098
2013-06-14 15:40:00,89.24,89.24,89.01,89.07,197295.83558680367,66.6638,66.6638,66.492,66.5368,197295.8356
2013-06-14 15:50:00,89.08,89.15,89.05,89.08,128934.55922120064,66.5443,66.5966,66.5219,66.5443,128934.5592
2013-06-17 09:30:00,89.34,89.57,89.22,89.36,50621.95781503515,66.7385,66.9103,66.6489,66.7534,50621.9578
2013-06-17 09:40:00,89.35,89.42,89.16,89.27,39588.96700919416,66.746,66.7983,66.604,66.6862,39588.967
2013-06-17 09:50:00,89.27,89.41,89.27,89.31,43699.29691725257,66.6862,66.7908,66.6862,66.7161,43699.2969
2013-06-17 10:00:00,89.33,89.38,89.26,89.28,144510.54624121147,66.731,66.7684,66.6787,66.6937,144510.5462
2013-06-17 10:10:00,89.28,89.28,89.12,89.18,68036.77663601947,66.6937,66.6937,66.5742,66.619,68036.7766
2013-06-17 10:20:00,89.2,89.35,89.18,89.31,19037.317468902107,66.6339,66.746,66.619,66.7161,19037.3175
2013-06-17 10:30:00,89.32,89.32,89.23,89.24,21416.98215251488,66.7236,66.7236,66.6563,66.6638,21416.9822
2013-06-17 10:40:00,89.24,89.28,89.21,89.26,110438.0746349378,66.6638,66.6937,66.6414,66.6787,110438.0746
2013-06-17 10:50:00,89.25,89.37,89.23,89.35,25310.978907517576,66.6713,66.7609,66.6563,66.746,25310.9789
2013-06-17 11:00:00,89.36,89.44,89.15,89.21,44348.29637641968,66.7534,66.8132,66.5966,66.6414,44348.2964
2013-06-17 11:10:00,89.21,89.23,89.18,89.2,24770.14602487831,66.6414,66.6563,66.619,66.6339,24770.146
2013-06-17 11:20:00,89.2,89.22,89.08,89.09,60897.78258518118,66.6339,66.6489,66.5443,66.5518,60897.7826
2013-06-17 11:30:00,89.09,89.13,88.98,89.02,104597.07950243374,66.5518,66.5816,66.4696,66.4995,104597.0795
2013-06-17 11:40:00,89.03,89.03,88.99,89.01,30935.640886965928,66.5069,66.5069,66.477,66.492,30935.6409
2013-06-17 11:50:00,89.02,89.03,89.0,89.03,46078.96160086533,66.4995,66.5069,66.4845,66.5069,46078.9616
2013-06-17 12:00:00,89.02,89.1,89.01,89.08,26825.31097890752,66.4995,66.5592,66.492,66.5443,26825.311
2013-06-17 12:10:00,89.09,89.11,89.05,89.08,16549.486208761493,66.5518,66.5667,66.5219,66.5443,16549.4862
2013-06-17 12:20:00,89.08,89.2,89.08,89.2,31368.307193077337,66.5443,66.6339,66.5443,66.6339,31368.3072
2013-06-17 12:30:00,89.21,89.25,89.19,89.21,20118.98323418064,66.6414,66.6713,66.6265,66.6414,20118.9832
2013-06-17 12:40:00,89.2,89.31,89.19,89.22,13520.82206598161,66.6339,66.7161,66.6265,66.6489,13520.8221
2013-06-17 12:50:00,89.21,89.26,89.2,89.21,7355.327203893997,66.6414,66.6787,66.6339,66.6414,7355.3272
2013-06-17 13:00:00,89.21,89.23,89.2,89.21,17955.65170362358,66.6414,66.6563,66.6339,66.6414,17955.6517
2013-06-17 13:10:00,89.21,89.22,89.19,89.22,33964.30502974581,66.6414,66.6489,66.6265,66.6489,33964.305
2013-06-17 13:20:00,89.23,89.33,89.22,89.24,19037.317468902107,66.6563,66.731,66.6489,66.6638,19037.3175
2013-06-17 13:30:00,89.24,89.34,89.24,89.29,28555.97620335316,66.6638,66.7385,66.6638,66.7012,28555.9762
2013-06-17 13:40:00,89.31,89.39,89.31,89.35,16657.652785289345,66.7161,66.7759,66.7161,66.746,16657.6528
2013-06-17 13:50:00,89.35,89.4,89.33,89.35,27041.64413196322,66.746,66.7833,66.731,66.746,27041.6441
2013-06-17 14:00:00,89.36,89.42,89.26,89.32,76473.76960519199,66.7534,66.7983,66.6787,66.7236,76473.7696
2013-06-17 14:10:00,89.31,89.33,89.21,89.23,58626.28447809627,66.7161,66.731,66.6414,66.6563,58626.2845
2013-06-17 14:20:00,89.25,89.28,89.06,89.09,51811.79015684153,66.6713,66.6937,66.5293,66.5518,51811.7902
2013-06-17 14:30:00,89.08,89.22,89.05,89.15,25310.978907517576,66.5443,66.6489,66.5219,66.5966,25310.9789
2013-06-17 14:40:00,89.16,89.2,89.04,89.05,39805.30016224986,66.604,66.6339,66.5144,66.5219,39805.3002
2013-06-17 14:50:00,89.05,89.15,89.05,89.08,80259.59978366684,66.5219,66.5966,66.5219,66.5443,80259.5998
2013-06-17 15:00:00,89.08,89.11,89.01,89.08,64142.779881016766,66.5443,66.5667,66.492,66.5443,64142.7799
2013-06-17 15:10:00,89.08,89.15,89.03,89.12,45862.62844780963,66.5443,66.5966,66.5069,66.5742,45862.6284
2013-06-17 15:20:00,89.12,89.13,89.04,89.11,42509.46457544619,66.5742,66.5816,66.5144,66.5667,42509.4646
2013-06-17 15:30:00,89.12,89.32,89.09,89.31,48350.45970795024,66.5742,66.7236,66.5518,66.7161,48350.4597
2013-06-17 15:40:00,89.31,89.33,89.23,89.29,59816.11681990265,66.7161,66.731,66.6563,66.7012,59816.1168
2013-06-17 15:50:00,89.29,89.32,89.18,89.3,97349.9188750676,66.7012,66.7236,66.619,66.7086,97349.9189
2013-06-18 09:30:00,89.26,89.35,88.93,89.26,47052.46078961601,66.6787,66.746,66.4322,66.6787,47052.4608
2013-06-18 09:40:00,89.27,89.33,89.16,89.18,32233.63980530016,66.6862,66.731,66.604,66.619,32233.6398
2013-06-18 09:50:00,89.21,89.27,89.14,89.15,47917.79340183883,66.6414,66.6862,66.5891,66.5966,47917.7934
2013-06-18 10:00:00,89.17,89.23,89.08,89.11,42076.79826933477,66.6115,66.6563,66.5443,66.5667,42076.7983
2013-06-18 10:10:00,89.16,89.21,89.08,89.09,17955.65170362358,66.604,66.6414,66.5443,66.5518,17955.6517
2013-06-18 10:20:00,89.11,89.17,89.07,89.13,14602.48783126014,66.5667,66.6115,66.5368,66.5816,14602.4878
2013-06-18 10:30:00,89.14,89.23,89.14,89.18,20443.4829637642,66.5891,66.6563,66.5891,66.619,20443.483
2013-06-18 10:40:00,89.18,89.22,88.96,88.96,74959.43753380205,66.619,66.6489,66.4546,66.4546,74959.4375
2013-06-18 10:50:00,88.96,89.07,88.96,88.99,18820.984315846403,66.4546,66.5368,66.4546,66.477,18820.9843
2013-06-18 11:00:00,88.99,89.0,88.88,88.96,72038.93996755003,66.477,66.4845,66.3949,66.4546,72038.94
2013-06-18 11:10:00,88.96,89.0,88.95,88.96,33098.972417522986,66.4546,66.4845,66.4472,66.4546,33098.9724
2013-06-18 11:20:00,88.96,88.99,88.88,88.98,43807.46349378042,66.4546,66.477,66.3949,66.4696,43807.4635
2013-06-18 11:30:00,88.98,89.03,88.96,88.98,68469.44294213087,66.4696,66.5069,66.4546,66.4696,68469.4429
2013-06-18 11:40:00,88.96,89.0,88.92,88.96,23688.480259599783,66.4546,66.4845,66.4248,66.4546,23688.4803
2013-06-18 11:50:00,88.94,88.98,88.94,88.97,31260.140616549485,66.4397,66.4696,66.4397,66.4621,31260.1406
2013-06-18 12:00:00,88.97,89.0,88.96,89.0,17739.318550567874,66.4621,66.4845,66.4546,66.4845,17739.3186
2013-06-18 12:10:00,88.99,89.06,88.97,88.98,10383.991346673878,66.477,66.5293,66.4621,66.4696,10383.9913
2013-06-18 12:20:00,88.99,89.05,88.99,89.05,11249.3239588967,66.477,66.5219,66.477,66.5219,11249.324
2013-06-18 12:30:00,89.05,89.08,89.01,89.04,11357.490535424551,66.5219,66.5443,66.492,66.5144,11357.4905
2013-06-18 12:40:00,89.05,89.08,89.04,89.06,12439.156300703082,66.5219,66.5443,66.5144,66.5293,12439.1563
2013-06-18 12:50:00,89.05,89.21,89.05,89.2,38615.46782044348,66.5219,66.6414,66.5219,66.6339,38615.4678
2013-06-18 13:00:00,89.2,89.24,89.11,89.11,53758.788534342886,66.6339,66.6638,66.5667,66.5667,53758.7885
2013-06-18 13:10:00,89.1,89.17,89.08,89.12,14602.48783126014,66.5592,66.6115,66.5443,66.5742,14602.4878
2013-06-18 13:20:00,89.12,89.18,89.1,89.13,20767.98269334776,66.5742,66.619,66.5592,66.5816,20767.9827
2013-06-18 13:30:00,89.13,89.15,89.09,89.12,25959.97836668469,66.5816,66.5966,66.5518,66.5742,25959.9784
2013-06-18 13:40:00,89.14,89.19,89.12,89.17,7571.660356949702,66.5891,66.6265,66.5742,66.6115,7571.6604
2013-06-18 13:50:00,89.17,89.23,89.16,89.21,10492.15792320173,66.6115,66.6563,66.604,66.6414,10492.1579
2013-06-18 14:00:00,89.23,89.36,89.14,89.36,32990.80584099513,66.6563,66.7534,66.5891,66.7534,32990.8058
2013-06-18 14:10:00,89.37,89.44,89.34,89.36,19578.15035154137,66.7609,66.8132,66.7385,66.7534,19578.1504
2013-06-18 14:20:00,89.34,89.39,89.29,89.31,19578.15035154137,66.7385,66.7759,66.7012,66.7161,19578.1504
2013-06-18 14:30:00,89.32,89.35,89.25,89.26,23472.14710654408,66.7236,66.746,66.6713,66.6787,23472.1471
2013-06-18 14:40:00,89.25,89.33,89.22,89.3,21525.148729042725,66.6713,66.731,66.6489,66.7086,21525.1487
2013-06-18 14:50:00,89.3,89.31,89.24,89.25,13845.32179556517,66.7086,66.7161,66.6638,66.6713,13845.3218
2013-06-18 15:00:00,89.25,89.26,89.17,89.21,59599.78366684694,66.6713,66.6787,66.6115,66.6414,59599.7837
2013-06-18 15:10:00,89.19,89.25,89.18,89.21,36019.469983775016,66.6265,66.6713,66.619,66.6414,36019.47
2013-06-18 15:20:00,89.21,89.29,89.21,89.27,37317.46890210925,66.6414,66.7012,66.6414,66.6862,37317.4689
2013-06-18 15:30:00,89.27,89.29,89.18,89.19,42184.96484586263,66.6862,66.7012,66.619,66.6265,42184.9648
2013-06-18 15:40:00,89.2,89.23,89.14,89.16,66846.94429421308,66.6339,66.6563,66.5891,66.604,66846.9443
2013-06-18 15:50:00,89.17,89.29,89.12,89.28,123093.56408869658,66.6115,66.7012,66.5742,66.6937,123093.5641
2013-06-19 09:30:00,89.42,89.63,89.4,89.58,45538.128718226064,66.7983,66.9551,66.7833,66.9178,45538.1287
2013-06-19 09:40:00,89.58,89.64,89.52,89.54,11573.82368848026,66.9178,66.9626,66.873,66.8879,11573.8237
2013-06-19 09:50:00,89.53,89.62,89.46,89.53,14602.48783126014,66.8804,66.9477,66.8281,66.8804,14602.4878
2013-06-19 10:00:00,89.48,89.51,89.39,89.43,11465.657111952409,66.8431,66.8655,66.7759,66.8057,11465.6571
2013-06-19 10:10:00,89.41,89.47,89.35,89.42,22823.14764737696,66.7908,66.8356,66.746,66.7983,22823.1476
2013-06-19 10:20:00,89.41,89.53,89.41,89.48,12114.656571119524,66.7908,66.8804,66.7908,66.8431,12114.6566
2013-06-19 10:30:00,89.46,89.55,89.43,89.55,12979.989183342346,66.8281,66.8954,66.8057,66.8954,12979.9892
2013-06-19 10:40:00,89.54,89.55,89.35,89.36,7787.993510005408,66.8879,66.8954,66.746,66.7534,7787.9935
2013-06-19 10:50:00,89.34,89.37,89.26,89.33,19469.98377501352,66.7385,66.7609,66.6787,66.731,19469.9838
2013-06-19 11:00:00,89.33,89.37,89.29,89.34,19794.48350459708,66.731,66.7609,66.7012,66.7385,19794.4835
2013-06-19 11:10:00,89.38,89.53,89.35,89.53,12547.322877230936,66.7684,66.8804,66.746,66.8804,12547.3229
2013-06-19 11:20:00,89.51,89.53,89.45,89.51,26176.3115197404,66.8655,66.8804,66.8207,66.8655,26176.3115
2013-06-19 11:30:00,89.48,89.54,89.43,89.45,22174.14818820984,66.8431,66.8879,66.8057,66.8207,22174.1482
2013-06-19 11:40:00,89.45,89.5,89.41,89.45,20010.816657652784,66.8207,66.858,66.7908,66.8207,20010.8167
2013-06-19 11:50:00,89.45,89.46,89.35,89.35,11465.657111952409,66.8207,66.8281,66.746,66.746,11465.6571
2013-06-19 12:00:00,89.37,89.4,89.34,89.39,19145.484045429963,66.7609,66.7833,66.7385,66.7759,19145.484
2013-06-19 12:10:00,89.4,89.43,89.35,89.35,19037.317468902107,66.7833,66.8057,66.746,66.746,19037.3175
2013-06-19 12:20:00,89.35,89.48,89.35,89.45,43915.630070308274,66.746,66.8431,66.746,66.8207,43915.6301
2013-06-19 12:30:00,89.43,89.55,89.42,89.55,82855.59762033532,66.8057,66.8954,66.7983,66.8954,82855.5976
2013-06-19 12:40:00,89.54,89.62,89.52,89.57,17306.65224445646,66.8879,66.9477,66.873,66.9103,17306.6522
2013-06-19 12:50:00,89.56,89.56,89.45,89.45,7247.160627366144,66.9028,66.9028,66.8207,66.8207,7247.1606
2013-06-19 13:00:00,89.45,89.47,89.41,89.45,54515.95457003786,66.8207,66.8356,66.7908,66.8207,54515.9546
2013-06-19 13:10:00,89.45,89.47,89.4,89.46,7679.826933477555,66.8207,66.8356,66.7833,66.8281,7679.8269
2013-06-19 13:20:00,89.46,89.5,89.45,89.47,12439.156300703082,66.8281,66.858,66.8207,66.8356,12439.1563
2013-06-19 13:30:00,89.47,89.51,89.44,89.5,15143.320713899404,66.8356,66.8655,66.8132,66.858,15143.3207
2013-06-19 13:40:00,89.48,89.57,89.48,89.54,32233.63980530016,66.8431,66.9103,66.8431,66.8879,32233.6398
2013-06-19 13:50:00,89.55,89.69,89.53,89.69,32774.47268793943,66.8954,67.0,66.8804,67.0,32774.4727
2013-06-19 14:00:00,89.69,89.79,89.22,89.45,47701.46024878312,67.0,67.0747,66.6489,66.8207,47701.4602
2013-06-19 14:10:00,89.44,89.54,89.32,89.45,22606.814494321254,66.8132,66.8879,66.7236,66.8207,22606.8145
2013-06-19 14:20:00,89.46,89.46,89.24,89.38,34180.638182801515,66.8281,66.8281,66.6638,66.7684,34180.6382
2013-06-19 14:30:00,89.33,89.47,89.21,89.34,42833.96430502975,66.731,66.8356,66.6414,66.7385,42833.9643
2013-06-19 14:40:00,89.33,89.48,89.19,89.23,34721.471065440775,66.731,66.8431,66.6265,66.6563,34721.4711
2013-06-19 14:50:00,89.23,89.23,88.95,89.02,63493.780421849646,66.6563,66.6563,66.4472,66.4995,63493.7804
2013-06-19 15:00:00,89.0,89.12,88.93,89.02,62303.94808004327,66.4845,66.5742,66.4322,66.4995,62303.9481
2013-06-19 15:10:00,89.01,89.09,88.95,88.99,77555.43537047053,66.492,66.5518,66.4472,66.477,77555.4354
2013-06-19 15:20:00,88.99,89.12,88.94,89.12,35694.97025419145,66.477,66.5742,66.4397,66.5742,35694.9703
2013-06-19 15:30:00,89.12,89.17,89.04,89.12,61005.94916170903,66.5742,66.6115,66.5144,66.5742,61005.9492
2013-06-19 15:40:00,89.11,89.12,88.88,88.94,71389.9405083829,66.5667,66.5742,66.3949,66.4397,71389.9405
2013-06-19 15:50:00,88.93,89.02,88.86,88.89,180638.1828015144,66.4322,66.4995,66.3799,66.4023,180638.1828
2013-06-20 09:30:00,88.18,88.21,87.75,87.93,71606.27366143861,65.872,65.8944,65.5507,65.6852,71606.2737
2013-06-20 09:40:00,87.97,88.14,87.91,88.03,57003.78583017847,65.7151,65.8421,65.6703,65.7599,57003.7858
2013-06-20 09:50:00,88.03,88.29,87.99,88.22,49756.62520281233,65.7599,65.9541,65.73,65.9018,49756.6252
2013-06-20 10:00:00,88.28,88.48,88.13,88.3,44564.62952947539,65.9467,66.0961,65.8346,65.9616,44564.6295
2013-06-20 10:10:00,88.3,88.3,87.82,87.84,81449.43212547322,65.9616,65.9616,65.603,65.618,81449.4321
2013-06-20 10:20:00,87.84,87.98,87.84,87.86,45213.62898864251,65.618,65.7226,65.618,65.6329,45213.629
2013-06-20 10:30:00,87.86,87.86,87.7,87.78,42509.46457544619,65.6329,65.6329,65.5134,65.5732,42509.4646
2013-06-20 10:40:00,87.79,87.89,87.73,87.83,78745.26771227691,65.5806,65.6553,65.5358,65.6105,78745.2677
2013-06-20 10:50:00,87.81,87.86,87.74,87.85,32125.47322877231,65.5956,65.6329,65.5433,65.6254,32125.4732
2013-06-20 11:00:00,87.84,87.9,87.72,87.76,28231.47647376961,65.618,65.6628,65.5283,65.5582,28231.4765
2013-06-20 11:10:00,87.74,87.85,87.69,87.73,44456.462952947535,65.5433,65.6254,65.5059,65.5358,44456.463
2013-06-20 11:20:00,87.74,87.74,87.63,87.69,39480.80043266631,65.5433,65.5433,65.4611,65.5059,39480.8004
2013-06-20 11:30:00,87.7,87.77,87.64,87.77,20118.98323418064,65.5134,65.5657,65.4686,65.5657,20118.9832
2013-06-20 11:40:00,87.76,87.91,87.75,87.91,23147.64737696052,65.5582,65.6703,65.5507,65.6703,23147.6474
2013-06-20 11:50:00,87.89,87.94,87.82,87.89,80908.59924283397,65.6553,65.6927,65.603,65.6553,80908.5992
2013-06-20 12:00:00,87.9,88.08,87.9,88.07,20984.31584640346,65.6628,65.7973,65.6628,65.7898,20984.3158
2013-06-20 12:10:00,88.06,88.11,87.97,88.0,20118.98323418064,65.7823,65.8197,65.7151,65.7375,20118.9832
2013-06-20 12:20:00,88.01,88.05,87.93,87.98,14061.654948620877,65.745,65.7749,65.6852,65.7226,14061.6549
2013-06-20 12:30:00,88.0,88.02,87.88,87.89,33639.80530016225,65.7375,65.7524,65.6479,65.6553,33639.8053
2013-06-20 12:40:00,87.88,87.93,87.85,87.86,29637.64196863169,65.6479,65.6852,65.6254,65.6329,29637.642
2013-06-20 12:50:00,87.86,87.88,87.83,87.83,32017.306652244457,65.6329,65.6479,65.6105,65.6105,32017.3067
2013-06-20 13:00:00,87.83,87.84,87.75,87.8,23688.480259599783,65.6105,65.618,65.5507,65.5881,23688.4803
2013-06-20 13:10:00,87.81,87.83,87.61,87.63,28231.47647376961,65.5956,65.6105,65.4462,65.4611,28231.4765
2013-06-20 13:20:00,87.64,87.71,87.6,87.7,16333.153055705789,65.4686,65.5209,65.4387,65.5134,16333.1531
2013-06-20 13:30:00,87.71,87.75,87.61,87.65,74526.77122769064,65.5209,65.5507,65.4462,65.476,74526.7712
2013-06-20 13:40:00,87.65,87.84,87.62,87.8,22823.14764737696,65.476,65.618,65.4536,65.5881,22823.1476
2013-06-20 13:50:00,87.82,87.83,87.71,87.82,23255.81395348837,65.603,65.6105,65.5209,65.603,23255.814
2013-06-20 14:00:00,87.83,87.92,87.73,87.81,48458.626284478094,65.6105,65.6777,65.5358,65.5956,48458.6263
2013-06-20 14:10:00,87.8,87.84,87.66,87.8,48134.12655489454,65.5881,65.618,65.4835,65.5881,48134.1266
2013-06-20 14:20:00,87.81,87.82,87.62,87.68,66630.61114115738,65.5956,65.603,65.4536,65.4985,66630.6111
2013-06-20 14:30:00,87.69,87.72,87.39,87.39,33747.9718766901,65.5059,65.5283,65.2818,65.2818,33747.9719
2013-06-20 14:40:00,87.39,87.51,87.37,87.46,27149.81070849108,65.2818,65.3715,65.2669,65.3341,27149.8107
2013-06-20 14:50:00,87.45,87.51,87.3,87.3,64467.27961060032,65.3266,65.3715,65.2146,65.2146,64467.2796
2013-06-20 15:00:00,87.3,87.36,87.23,87.34,69010.27582477014,65.2146,65.2594,65.1623,65.2445,69010.2758
2013-06-20 15:10:00,87.34,87.39,87.26,87.27,37317.46890210925,65.2445,65.2818,65.1847,65.1922,37317.4689
2013-06-20 15:20:00,87.25,87.27,87.07,87.13,44672.79610600325,65.1772,65.1922,65.0428,65.0876,44672.7961
2013-06-20 15:30:00,87.12,87.18,87.03,87.11,72687.93942671714,65.0801,65.1249,65.0129,65.0727,72687.9394
2013-06-20 15:40:00,87.1,87.21,87.09,87.17,103190.91400757166,65.0652,65.1474,65.0577,65.1175,103190.914
2013-06-20 15:50:00,87.17,87.34,87.14,87.15,229962.14169821524,65.1175,65.2445,65.0951,65.1025,229962.1417
2013-06-21 09:30:00,87.17,87.64,87.14,87.23,367550.02704164415,65.1175,65.4686,65.0951,65.1623,367550.027
2013-06-21 09:40:00,87.24,87.64,87.23,87.49,30286.641427798808,65.1698,65.4686,65.1623,65.3565,30286.6414
2013-06-21 09:50:00,87.49,87.49,87.32,87.39,24445.64629529475,65.3565,65.3565,65.2295,65.2818,24445.6463
2013-06-21 10:00:00,87.42,87.6,87.27,87.3,43591.13034072472,65.3042,65.4387,65.1922,65.2146,43591.1303
2013-06-21 10:10:00,87.3,87.35,87.22,87.22,52028.12330989724,65.2146,65.2519,65.1548,65.1548,52028.1233
2013-06-21 10:20:00,87.24,87.32,87.18,87.2,50405.62466197945,65.1698,65.2295,65.1249,65.1399,50405.6247
2013-06-21 10:30:00,87.21,87.23,87.06,87.12,82206.5981611682,65.1474,65.1623,65.0353,65.0801,82206.5982
2013-06-21 10:40:00,87.13,87.33,87.08,87.32,47593.29367225527,65.0876,65.237,65.0502,65.2295,47593.2937
2013-06-21 10:50:00,87.32,87.39,87.27,87.32,51919.956733369385,65.2295,65.2818,65.1922,65.2295,51919.9567
2013-06-21 11:00:00,87.32,87.32,87.14,87.22,38939.96755002704,65.2295,65.2295,65.0951,65.1548,38939.9676
2013-06-21 11:10:00,87.2,87.25,87.09,87.21,47701.46024878312,65.1399,65.1772,65.0577,65.1474,47701.4602
2013-06-21 11:20:00,87.21,87.22,86.92,86.92,75392.10383991347,65.1474,65.1548,64.9307,64.9307,75392.1038
2013-06-21 11:30:00,86.91,86.94,86.77,86.77,45429.96214169821,64.9233,64.9457,64.8187,64.8187,45429.9621
2013-06-21 11:40:00,86.79,86.79,86.63,86.74,37858.30178474851,64.8336,64.8336,64.7141,64.7963,37858.3018
2013-06-21 11:50:00,86.73,86.8,86.65,86.75,33531.638723634394,64.7888,64.8411,64.729,64.8037,33531.6387
2013-06-21 12:00:00,86.75,86.89,86.63,86.63,50621.95781503515,64.8037,64.9083,64.7141,64.7141,50621.9578
2013-06-21 12:10:00,86.63,86.75,86.63,86.67,55273.12060573282,64.7141,64.8037,64.7141,64.744,55273.1206
2013-06-21 12:20:00,86.69,86.7,86.55,86.6,54299.62141698216,64.7589,64.7664,64.6543,64.6917,54299.6214
2013-06-21 12:30:00,86.6,86.69,86.58,86.65,64683.61276365603,64.6917,64.7589,64.6767,64.729,64683.6128
2013-06-21 12:40:00,86.65,87.02,86.62,87.02,33531.638723634394,64.729,65.0054,64.7066,65.0054,33531.6387
2013-06-21 12:50:00,87.01,87.11,86.94,87.09,57003.78583017847,64.998,65.0727,64.9457,65.0577,57003.7858
2013-06-21 13:00:00,87.12,87.16,86.98,87.16,32233.63980530016,65.0801,65.11,64.9755,65.11,32233.6398
2013-06-21 13:10:00,87.18,87.28,87.11,87.11,21092.48242293132,65.1249,65.1997,65.0727,65.0727,21092.4824
2013-06-21 13:20:00,87.12,87.12,86.99,87.09,47268.79394267171,65.0801,65.0801,64.983,65.0577,47268.7939
2013-06-21 13:30:00,87.1,87.25,87.06,87.25,25419.145484045428,65.0652,65.1772,65.0353,65.1772,25419.1455
2013-06-21 13:40:00,87.27,87.27,87.12,87.12,11032.990805840996,65.1922,65.1922,65.0801,65.0801,11032.9908
2013-06-21 13:50:00,87.12,87.12,87.0,87.04,58301.78474851271,65.0801,65.0801,64.9905,65.0204,58301.7847
2013-06-21 14:00:00,87.03,87.12,87.0,87.04,40562.46619794484,65.0129,65.0801,64.9905,65.0204,40562.4662
2013-06-21 14:10:00,87.06,87.33,87.06,87.3,35586.8036776636,65.0353,65.237,65.0353,65.2146,35586.8037
2013-06-21 14:20:00,87.3,87.36,87.24,87.32,23147.64737696052,65.2146,65.2594,65.1698,65.2295,23147.6474
2013-06-21 14:30:00,87.28,87.32,87.22,87.26,28664.14277988101,65.1997,65.2295,65.1548,65.1847,28664.1428
2013-06-21 14:40:00,87.27,87.3,87.15,87.22,37533.80205516495,65.1922,65.2146,65.1025,65.1548,37533.8021
2013-06-21 14:50:00,87.23,87.39,87.21,87.39,49648.45862628448,65.1623,65.2818,65.1474,65.2818,49648.4586
2013-06-21 15:00:00,87.39,87.5,87.3,87.42,37750.13520822066,65.2818,65.364,65.2146,65.3042,37750.1352
2013-06-21 15:10:00,87.41,87.59,87.41,87.41,25310.978907517576,65.2968,65.4312,65.2968,65.2968,25310.9789
2013-06-21 15:20:00,87.43,87.58,87.4,87.54,36019.469983775016,65.3117,65.4238,65.2893,65.3939,36019.47
2013-06-21 15:30:00,87.55,87.62,87.52,87.59,52785.28934559221,65.4013,65.4536,65.3789,65.4312,52785.2893
2013-06-21 15:40:00,87.59,87.6,87.37,87.5,84694.42942130881,65.4312,65.4387,65.2669,65.364,84694.4294
2013-06-21 15:50:00,87.5,87.52,87.4,87.45,150243.37479718766,65.364,65.3789,65.2893,65.3266,150243.3748
2013-06-24 09:30:00,86.57,86.59,85.9,85.98,117793.4018388318,64.6693,64.6842,64.1688,64.2285,117793.4018
2013-06-24 09:40:00,85.95,86.07,85.89,86.07,64791.77934018388,64.2061,64.2958,64.1613,64.2958,64791.7793
2013-06-24 09:50:00,86.06,86.09,85.62,85.79,79718.76690102759,64.2883,64.3107,63.9596,64.0866,79718.7669
2013-06-24 10:00:00,85.79,85.91,85.62,85.89,26933.47755543537,64.0866,64.1762,63.9596,64.1613,26933.4776
2013-06-24 10:10:00,85.89,85.96,85.82,85.9,33856.13845321796,64.1613,64.2136,64.109,64.1688,33856.1385
2013-06-24 10:20:00,85.9,85.92,85.73,85.82,34937.80421849649,64.1688,64.1837,64.0418,64.109,34937.8042
2013-06-24 10:30:00,85.81,86.07,85.76,86.05,24445.64629529475,64.1015,64.2958,64.0642,64.2808,24445.6463
2013-06-24 10:40:00,86.06,86.33,86.02,86.33,31260.140616549485,64.2883,64.49,64.2584,64.49,31260.1406
2013-06-24 10:50:00,86.37,86.47,86.2,86.39,71930.77339102217,64.5199,64.5946,64.3929,64.5348,71930.7734
2013-06-24 11:00:00,86.39,86.51,86.32,86.48,48458.626284478094,64.5348,64.6244,64.4825,64.602,48458.6263
2013-06-24 11:10:00,86.44,86.46,86.25,86.26,53326.12222823148,64.5722,64.5871,64.4302,64.4377,53326.1222
2013-06-24 11:20:00,86.26,86.26,86.07,86.07,65332.61222282315,64.4377,64.4377,64.2958,64.2958,65332.6122
2013-06-24 11:30:00,86.09,86.25,86.07,86.14,22174.14818820984,64.3107,64.4302,64.2958,64.3481,22174.1482
2013-06-24 11:40:00,86.14,86.26,86.11,86.24,24553.812871822607,64.3481,64.4377,64.3256,64.4228,24553.8129
2013-06-24 11:50:00,86.23,86.39,86.21,86.39,30070.308274743104,64.4153,64.5348,64.4003,64.5348,30070.3083
2013-06-24 12:00:00,86.38,86.59,86.07,86.09,141373.71552190374,64.5273,64.6842,64.2958,64.3107,141373.7155
2013-06-24 12:10:00,86.09,86.2,86.03,86.08,24878.312601406164,64.3107,64.3929,64.2659,64.3032,24878.3126
2013-06-24 12:20:00,86.07,86.19,86.03,86.14,26068.14494321255,64.2958,64.3854,64.2659,64.3481,26068.1449
2013-06-24 12:30:00,86.18,86.29,86.1,86.14,16982.152514872905,64.3779,64.4601,64.3182,64.3481,16982.1525
2013-06-24 12:40:00,86.14,86.17,86.01,86.02,19578.15035154137,64.3481,64.3705,64.2509,64.2584,19578.1504
2013-06-24 12:50:00,86.02,86.21,85.99,86.16,48134.12655489454,64.2584,64.4003,64.236,64.363,48134.1266
2013-06-24 13:00:00,86.17,86.18,86.04,86.09,36343.96971335857,64.3705,64.3779,64.2733,64.3107,36343.9697
2013-06-24 13:10:00,86.09,86.33,86.08,86.28,44023.79664683613,64.3107,64.49,64.3032,64.4526,44023.7966
2013-06-24 13:20:00,86.29,86.29,86.05,86.14,77879.93510005408,64.4601,64.4601,64.2808,64.3481,77879.9351
2013-06-24 13:30:00,86.14,86.16,86.1,86.15,55705.78691184424,64.3481,64.363,64.3182,64.3555,55705.7869
2013-06-24 13:40:00,86.15,86.23,86.13,86.2,85667.92861005949,64.3555,64.4153,64.3406,64.3929,85667.9286
2013-06-24 13:50:00,86.2,86.27,86.1,86.27,50189.29150892374,64.3929,64.4452,64.3182,64.4452,50189.2915
2013-06-24 14:00:00,86.3,86.62,86.23,86.62,82963.76419686317,64.4676,64.7066,64.4153,64.7066,82963.7642
2013-06-24 14:10:00,86.63,86.65,86.4,86.58,23688.480259599783,64.7141,64.729,64.5423,64.6767,23688.4803
2013-06-24 14:20:00,86.58,86.64,86.49,86.56,19686.316928069227,64.6767,64.7216,64.6095,64.6618,19686.3169
2013-06-24 14:30:00,86.58,86.79,86.57,86.79,17955.65170362358,64.6767,64.8336,64.6693,64.8336,17955.6517
2013-06-24 14:40:00,86.81,86.81,86.7,86.78,19794.48350459708,64.8486,64.8486,64.7664,64.8261,19794.4835
2013-06-24 14:50:00,86.77,86.91,86.76,86.87,28015.14332071389,64.8187,64.9233,64.8112,64.8934,28015.1433
2013-06-24 15:00:00,86.82,86.94,86.78,86.82,14386.154678204435,64.856,64.9457,64.8261,64.856,14386.1547
2013-06-24 15:10:00,86.81,86.9,86.76,86.78,24770.14602487831,64.8486,64.9158,64.8112,64.8261,24770.146
2013-06-24 15:20:00,86.76,86.88,86.64,86.66,26933.47755543537,64.8112,64.9008,64.7216,64.7365,26933.4776
2013-06-24 15:30:00,86.67,86.88,86.64,86.83,70632.77447268793,64.744,64.9008,64.7216,64.8635,70632.7745
2013-06-24 15:40:00,86.83,86.83,86.54,86.61,114981.07084910762,64.8635,64.8635,64.6469,64.6991,114981.0708
2013-06-24 15:50:00,86.61,86.68,86.48,86.49,150676.04110329907,64.6991,64.7514,64.602,64.6095,150676.0411
2013-06-25 09:30:00,87.11,87.43,87.11,87.39,58301.78474851271,65.0727,65.3117,65.0727,65.2818,58301.7847
2013-06-25 09:40:00,87.37,87.41,87.26,87.34,51595.45700378583,65.2669,65.2968,65.1847,65.2445,51595.457
2013-06-25 09:50:00,87.34,87.39,87.2,87.39,61763.115197404,65.2445,65.2818,65.1399,65.2818,61763.1152
2013-06-25 10:00:00,87.36,87.37,87.16,87.31,109140.07571660356,65.2594,65.2669,65.11,65.2221,109140.0757
2013-06-25 10:10:00,87.3,87.31,86.95,87.01,40454.29962141698,65.2146,65.2221,64.9531,64.998,40454.2996
2013-06-25 10:20:00,87.02,87.25,87.02,87.15,27582.47701460249,65.0054,65.1772,65.0054,65.1025,27582.477
2013-06-25 10:30:00,87.13,87.22,87.04,87.17,43699.29691725257,65.0876,65.1548,65.0204,65.1175,43699.2969
2013-06-25 10:40:00,87.12,87.32,87.11,87.32,20876.14926987561,65.0801,65.2295,65.0727,65.2295,20876.1493
2013-06-25 10:50:00,87.3,87.39,87.22,87.22,19578.15035154137,65.2146,65.2818,65.1548,65.1548,19578.1504
2013-06-25 11:00:00,87.23,87.27,87.17,87.26,15467.820443482964,65.1623,65.1922,65.1175,65.1847,15467.8204
2013-06-25 11:10:00,87.25,87.27,87.19,87.22,36127.63656030287,65.1772,65.1922,65.1324,65.1548,36127.6366
2013-06-25 11:20:00,87.22,87.22,87.02,87.02,63926.446727961054,65.1548,65.1548,65.0054,65.0054,63926.4467
2013-06-25 11:30:00,87.03,87.09,87.01,87.04,42293.13142239048,65.0129,65.0577,64.998,65.0204,42293.1314
2013-06-25 11:40:00,87.05,87.09,86.96,87.07,64142.779881016766,65.0278,65.0577,64.9606,65.0428,64142.7799
2013-06-25 11:50:00,87.04,87.11,86.99,87.0,62628.44780962682,65.0204,65.0727,64.983,64.9905,62628.4478
2013-06-25 12:00:00,87.0,87.05,86.93,87.0,28231.47647376961,64.9905,65.0278,64.9382,64.9905,28231.4765
2013-06-25 12:10:00,87.0,87.02,86.94,86.98,46078.96160086533,64.9905,65.0054,64.9457,64.9755,46078.9616
2013-06-25 12:20:00,86.98,86.99,86.88,86.91,24337.4797187669,64.9755,64.983,64.9008,64.9233,24337.4797
2013-06-25 12:30:00,86.89,87.03,86.83,87.02,69659.27528393726,64.9083,65.0129,64.8635,65.0054,69659.2753
2013-06-25 12:40:00,87.02,87.04,86.93,86.95,24770.14602487831,65.0054,65.0204,64.9382,64.9531,24770.146
2013-06-25 12:50:00,86.95,87.0,86.94,87.0,31151.974040021632,64.9531,64.9905,64.9457,64.9905,31151.974
2013-06-25 13:00:00,87.01,87.07,86.99,87.0,45754.461871281776,64.998,65.0428,64.983,64.9905,45754.4619
2013-06-25 13:10:00,87.01,87.05,86.98,87.02,65548.94537587886,64.998,65.0278,64.9755,65.0054,65548.9454
2013-06-25 13:20:00,87.02,87.07,86.99,87.05,50405.62466197945,65.0054,65.0428,64.983,65.0278,50405.6247
2013-06-25 13:30:00,87.03,87.1,87.0,87.1,18820.984315846403,65.0129,65.0652,64.9905,65.0652,18820.9843
2013-06-25 13:40:00,87.08,87.19,87.06,87.11,22174.14818820984,65.0502,65.1324,65.0353,65.0727,22174.1482
2013-06-25 13:50:00,87.12,87.17,87.06,87.15,43266.630611141154,65.0801,65.1175,65.0353,65.1025,43266.6306
2013-06-25 14:00:00,87.14,87.23,87.07,87.15,31260.140616549485,65.0951,65.1623,65.0428,65.1025,31260.1406
2013-06-25 14:10:00,87.16,87.27,87.14,87.14,16982.152514872905,65.11,65.1922,65.0951,65.0951,16982.1525
2013-06-25 14:20:00,87.12,87.16,87.05,87.09,111844.24012979987,65.0801,65.11,65.0278,65.0577,111844.2401
2013-06-25 14:30:00,87.09,87.32,87.08,87.21,20335.316387236344,65.0577,65.2295,65.0502,65.1474,20335.3164
2013-06-25 14:40:00,87.23,87.23,87.13,87.2,8653.32612222823,65.1623,65.1623,65.0876,65.1399,8653.3261
2013-06-25 14:50:00,87.18,87.25,87.13,87.17,10167.658193618172,65.1249,65.1772,65.0876,65.1175,10167.6582
2013-06-25 15:00:00,87.2,87.46,87.18,87.46,85667.92861005949,65.1399,65.3341,65.1249,65.3341,85667.9286
2013-06-25 15:10:00,87.46,87.46,87.38,87.41,23039.480800432662,65.3341,65.3341,65.2744,65.2968,23039.4808
2013-06-25 15:20:00,87.42,87.62,87.41,87.62,15900.486749594374,65.3042,65.4536,65.2968,65.4536,15900.4867
2013-06-25 15:30:00,87.61,87.67,87.53,87.67,49756.62520281233,65.4462,65.491,65.3864,65.491,49756.6252
2013-06-25 15:40:00,87.65,87.66,87.49,87.55,121362.89886425094,65.476,65.4835,65.3565,65.4013,121362.8989
2013-06-25 15:50:00,87.55,87.63,87.48,87.5,193834.5051379124,65.4013,65.4611,65.3491,65.364,193834.5051
2013-06-26 09:30:00,88.46,88.7,88.42,88.64,53434.28880475933,66.0811,66.2604,66.0512,66.2156,53434.2888
2013-06-26 09:40:00,88.61,88.75,88.61,88.68,59167.11736073553,66.1932,66.2978,66.1932,66.2455,59167.1174
2013-06-26 09:50:00,88.71,88.81,88.65,88.8,67063.27744726879,66.2679,66.3426,66.2231,66.3351,67063.2774
2013-06-26 10:00:00,88.8,88.87,88.71,88.84,70416.44131963223,66.3351,66.3874,66.2679,66.365,70416.4413
2013-06-26 10:10:00,88.89,88.93,88.62,88.62,74202.27149810709,66.4023,66.4322,66.2007,66.2007,74202.2715
2013-06-26 10:20:00,88.62,88.76,88.61,88.73,24986.47917793402,66.2007,66.3052,66.1932,66.2828,24986.4792
2013-06-26 10:30:00,88.72,88.76,88.68,88.72,45105.462412114655,66.2754,66.3052,66.2455,66.2754,45105.4624
2013-06-26 10:40:00,88.73,88.76,88.59,88.59,22282.314764737694,66.2828,66.3052,66.1782,66.1782,22282.3148
2013-06-26 10:50:00,88.57,88.57,88.29,88.29,24012.979989183343,66.1633,66.1633,65.9541,65.9541,24012.98
2013-06-26 11:00:00,88.29,88.31,88.2,88.26,41319.6322336398,65.9541,65.9691,65.8869,65.9317,41319.6322
2013-06-26 11:10:00,88.27,88.38,88.24,88.35,65657.1119524067,65.9392,66.0214,65.9168,65.999,65657.112
2013-06-26 11:20:00,88.34,88.36,88.26,88.29,19253.65062195781,65.9915,66.0064,65.9317,65.9541,19253.6506
2013-06-26 11:30:00,88.31,88.34,88.25,88.3,19253.65062195781,65.9691,65.9915,65.9243,65.9616,19253.6506
2013-06-26 11:40:00,88.28,88.34,88.25,88.29,12439.156300703082,65.9467,65.9915,65.9243,65.9541,12439.1563
2013-06-26 11:50:00,88.3,88.33,88.26,88.26,45321.79556517036,65.9616,65.984,65.9317,65.9317,45321.7956
2013-06-26 12:00:00,88.24,88.42,88.23,88.35,18388.31800973499,65.9168,66.0512,65.9093,65.999,18388.318
2013-06-26 12:10:00,88.36,88.47,88.35,88.46,11790.156841535963,66.0064,66.0886,65.999,66.0811,11790.1568
2013-06-26 12:20:00,88.45,88.59,88.44,88.59,14602.48783126014,66.0737,66.1782,66.0662,66.1782,14602.4878
2013-06-26 12:30:00,88.57,88.6,88.53,88.6,14277.98810167658,66.1633,66.1857,66.1334,66.1857,14277.9881
2013-06-26 12:40:00,88.6,88.65,88.59,88.62,7030.8274743104375,66.1857,66.2231,66.1782,66.2007,7030.8275
2013-06-26 12:50:00,88.64,88.65,88.59,88.63,9194.159004867495,66.2156,66.2231,66.1782,66.2081,9194.159
2013-06-26 13:00:00,88.62,88.69,88.57,88.65,13845.32179556517,66.2007,66.2529,66.1633,66.2231,13845.3218
2013-06-26 13:10:00,88.65,88.78,88.65,88.67,15792.320173066522,66.2231,66.3202,66.2231,66.238,15792.3202
2013-06-26 13:20:00,88.66,88.68,88.56,88.68,38074.63493780421,66.2305,66.2455,66.1558,66.2455,38074.6349
2013-06-26 13:30:00,88.7,88.71,88.65,88.65,18712.81773931855,66.2604,66.2679,66.2231,66.2231,18712.8177
2013-06-26 13:40:00,88.64,88.75,88.6,88.73,18712.81773931855,66.2156,66.2978,66.1857,66.2828,18712.8177
2013-06-26 13:50:00,88.74,88.78,88.64,88.64,24770.14602487831,66.2903,66.3202,66.2156,66.2156,24770.146
2013-06-26 14:00:00,88.65,88.67,88.6,88.63,37750.13520822066,66.2231,66.238,66.1857,66.2081,37750.1352
2013-06-26 14:10:00,88.63,88.68,88.6,88.68,26717.144402379665,66.2081,66.2455,66.1857,66.2455,26717.1444
2013-06-26 14:20:00,88.67,88.72,88.67,88.69,25527.312060573284,66.238,66.2754,66.238,66.2529,25527.3121
2013-06-26 14:30:00,88.7,88.88,88.67,88.88,24986.47917793402,66.2604,66.3949,66.238,66.3949,24986.4792
2013-06-26 14:40:00,88.85,88.91,88.82,88.91,27690.64359113034,66.3725,66.4173,66.3501,66.4173,27690.6436
2013-06-26 14:50:00,88.9,88.96,88.88,88.9,20010.816657652784,66.4098,66.4546,66.3949,66.4098,20010.8167
2013-06-26 15:00:00,88.93,89.08,88.9,89.05,25310.978907517576,66.4322,66.5443,66.4098,66.5219,25310.9789
2013-06-26 15:10:00,89.06,89.12,89.02,89.08,29637.64196863169,66.5293,66.5742,66.4995,66.5443,29637.642
2013-06-26 15:20:00,89.07,89.08,89.01,89.08,32882.63926446728,66.5368,66.5443,66.492,66.5443,32882.6393
2013-06-26 15:30:00,89.07,89.1,89.05,89.09,30719.30773391022,66.5368,66.5592,66.5219,66.5518,30719.3077
2013-06-26 15:40:00,89.09,89.1,88.92,88.96,85776.09518658734,66.5518,66.5592,66.4248,66.4546,85776.0952
2013-06-26 15:50:00,88.96,89.0,88.83,88.84,127852.89345592212,66.4546,66.4845,66.3575,66.365,127852.8935
2013-06-27 09:30:00,87.35,87.61,86.59,86.82,264250.94645754463,65.7513,65.947,65.1792,65.3523,264250.9465
2013-06-27 09:40:00,86.86,86.86,86.3,86.44,87614.92698756084,65.3824,65.3824,64.9609,65.0663,87614.927
2013-06-27 09:50:00,86.44,86.49,86.08,86.15,112709.5727420227,65.0663,65.1039,64.7953,64.848,112709.5727
2013-06-27 10:00:00,86.11,86.26,85.65,86.03,133153.05570578692,64.8179,64.9308,64.4716,64.7577,133153.0557
2013-06-27 10:10:00,86.04,86.09,85.88,85.99,119307.73391022174,64.7652,64.8028,64.6448,64.7276,119307.7339
2013-06-27 10:20:00,85.99,86.03,85.94,86.02,70308.27474310438,64.7276,64.7577,64.6899,64.7501,70308.2747
2013-06-27 10:30:00,86.02,86.25,86.02,86.12,60248.78312601406,64.7501,64.9233,64.7501,64.8254,60248.7831
2013-06-27 10:40:00,86.14,86.18,85.74,85.77,109356.40886965928,64.8405,64.8706,64.5394,64.562,109356.4089
2013-06-27 10:50:00,85.76,86.06,85.76,85.92,81449.43212547322,64.5544,64.7803,64.5544,64.6749,81449.4321
2013-06-27 11:00:00,85.91,86.01,85.91,85.95,52136.2898864251,64.6673,64.7426,64.6673,64.6975,52136.2899
2013-06-27 11:10:00,85.95,85.98,85.75,85.78,110438.0746349378,64.6975,64.72,64.5469,64.5695,110438.0746
2013-06-27 11:20:00,85.75,85.95,85.7,85.9,35803.136830719304,64.5469,64.6975,64.5093,64.6598,35803.1368
2013-06-27 11:30:00,85.9,85.93,85.83,85.9,59167.11736073553,64.6598,64.6824,64.6071,64.6598,59167.1174
2013-06-27 11:40:00,85.9,86.02,85.9,85.99,42076.79826933477,64.6598,64.7501,64.6598,64.7276,42076.7983
2013-06-27 11:50:00,86.0,86.02,85.84,85.9,52028.12330989724,64.7351,64.7501,64.6147,64.6598,52028.1233
2013-06-27 12:00:00,85.9,85.93,85.79,85.8,46078.96160086533,64.6598,64.6824,64.577,64.5845,46078.9616
2013-06-27 12:10:00,85.83,85.83,85.61,85.65,70524.60789616009,64.6071,64.6071,64.4415,64.4716,70524.6079
2013-06-27 12:20:00,85.66,85.66,85.46,85.54,71822.60681449431,64.4792,64.4792,64.3286,64.3888,71822.6068
2013-06-27 12:30:00,85.55,85.58,85.44,85.49,27257.97728501893,64.3964,64.4189,64.3136,64.3512,27257.9773
2013-06-27 12:40:00,85.48,85.53,85.44,85.45,42942.1308815576,64.3437,64.3813,64.3136,64.3211,42942.1309
2013-06-27 12:50:00,85.44,85.56,85.44,85.49,18496.484586262843,64.3136,64.4039,64.3136,64.3512,18496.4846
2013-06-27 13:00:00,85.5,85.63,85.47,85.49,54732.28772309356,64.3587,64.4566,64.3361,64.3512,54732.2877
2013-06-27 13:10:00,85.48,85.53,85.4,85.43,40129.79989183342,64.3437,64.3813,64.2835,64.306,40129.7999
2013-06-27 13:20:00,85.43,85.53,85.41,85.5,34937.80421849649,64.306,64.3813,64.291,64.3587,34937.8042
2013-06-27 13:30:00,85.5,85.59,85.47,85.48,54191.454840454295,64.3587,64.4265,64.3361,64.3437,54191.4548
2013-06-27 13:40:00,85.5,85.53,85.48,85.5,38182.80151433207,64.3587,64.3813,64.3437,64.3587,38182.8015
2013-06-27 13:50:00,85.5,85.5,85.41,85.44,60789.61600865333,64.3587,64.3587,64.291,64.3136,60789.616
2013-06-27 14:00:00,85.44,85.54,85.41,85.49,46836.127636560304,64.3136,64.3888,64.291,64.3512,46836.1276
2013-06-27 14:10:00,85.47,85.53,85.43,85.52,27366.14386154678,64.3361,64.3813,64.306,64.3738,27366.1439
2013-06-27 14:20:00,85.52,85.61,85.5,85.61,40021.63331530557,64.3738,64.4415,64.3587,64.4415,40021.6333
2013-06-27 14:30:00,85.61,85.62,85.51,85.55,51162.79069767442,64.4415,64.4491,64.3663,64.3964,51162.7907
2013-06-27 14:40:00,85.56,85.62,85.55,85.6,59707.9502433748,64.4039,64.4491,64.3964,64.434,59707.9502
2013-06-27 14:50:00,85.6,85.62,85.59,85.61,66738.77771768524,64.434,64.4491,64.4265,64.4415,66738.7777
2013-06-27 15:00:00,85.6,85.67,85.54,85.65,105895.07842076798,64.434,64.4867,64.3888,64.4716,105895.0784
2013-06-27 15:10:00,85.67,85.99,85.65,85.97,92482.42293131424,64.4867,64.7276,64.4716,64.7125,92482.4229
2013-06-27 15:20:00,85.97,86.02,85.84,85.9,75824.77014602488,64.7125,64.7501,64.6147,64.6598,75824.7701
2013-06-27 15:30:00,85.91,86.0,85.85,85.87,70740.94104921579,64.6673,64.7351,64.6222,64.6372,70740.941
2013-06-27 15:40:00,85.88,85.89,85.78,85.83,98107.08491076255,64.6448,64.6523,64.5695,64.6071,98107.0849
2013-06-27 15:50:00,85.84,85.86,85.71,85.78,184748.5127095728,64.6147,64.6297,64.5168,64.5695,184748.5127
2013-06-28 09:30:00,85.63,86.14,85.42,85.95,96268.25310978908,64.4566,64.8405,64.2985,64.6975,96268.2531
2013-06-28 09:40:00,85.95,85.98,85.32,85.38,38399.13466738778,64.6975,64.72,64.2232,64.2684,38399.1347
2013-06-28 09:50:00,85.36,85.39,85.11,85.11,41968.63169280692,64.2533,64.2759,64.0652,64.0652,41968.6317
2013-06-28 10:00:00,85.15,85.17,84.81,84.95,111952.40670632776,64.0953,64.1103,63.8393,63.9447,111952.4067
2013-06-28 10:10:00,84.95,85.0,84.66,84.67,147971.87669010274,63.9447,63.9824,63.7264,63.734,147971.8767
2013-06-28 10:20:00,84.68,84.73,84.46,84.55,134991.8875067604,63.7415,63.7791,63.5759,63.6436,134991.8875
2013-06-28 10:30:00,84.55,85.05,84.55,85.04,103948.08004326664,63.6436,64.02,63.6436,64.0125,103948.08
2013-06-28 10:40:00,85.04,85.16,84.91,84.91,41211.46565711195,64.0125,64.1028,63.9146,63.9146,41211.4657
2013-06-28 10:50:00,84.92,85.27,84.91,85.16,34613.30448891292,63.9221,64.1856,63.9146,64.1028,34613.3045
2013-06-28 11:00:00,85.16,85.36,85.14,85.29,30719.30773391022,64.1028,64.2533,64.0877,64.2007,30719.3077
2013-06-28 11:10:00,85.3,85.39,85.25,85.26,26608.977825851813,64.2082,64.2759,64.1705,64.1781,26608.9778
2013-06-28 11:20:00,85.27,85.28,85.04,85.05,18929.15089237425,64.1856,64.1931,64.0125,64.02,18929.1509
2013-06-28 11:30:00,85.06,85.15,84.92,84.98,33856.13845321796,64.0275,64.0953,63.9221,63.9673,33856.1385
2013-06-28 11:40:00,84.97,85.1,84.91,85.06,27041.64413196322,63.9598,64.0576,63.9146,64.0275,27041.6441
2013-06-28 11:50:00,85.06,85.06,84.97,84.97,22931.31422390481,64.0275,64.0275,63.9598,63.9598,22931.3142
2013-06-28 12:00:00,84.99,85.0,84.68,84.69,44456.462952947535,63.9748,63.9824,63.7415,63.749,44456.463
2013-06-28 12:10:00,84.7,84.82,84.68,84.68,25743.645213628988,63.7565,63.8469,63.7415,63.7415,25743.6452
2013-06-28 12:20:00,84.68,84.69,84.59,84.65,38615.46782044348,63.7415,63.749,63.6737,63.7189,38615.4678
2013-06-28 12:30:00,84.66,84.68,84.59,84.63,68253.10978907517,63.7264,63.7415,63.6737,63.7038,68253.1098
2013-06-28 12:40:00,84.62,84.66,84.62,84.63,25094.64575446187,63.6963,63.7264,63.6963,63.7038,25094.6458
2013-06-28 12:50:00,84.62,84.64,84.55,84.55,26933.47755543537,63.6963,63.7114,63.6436,63.6436,26933.4776
2013-06-28 13:00:00,84.55,84.58,84.42,84.55,47160.62736614386,63.6436,63.6662,63.5458,63.6436,47160.6274
2013-06-28 13:10:00,84.55,84.65,84.55,84.61,44240.12979989183,63.6436,63.7189,63.6436,63.6888,44240.1298
2013-06-28 13:20:00,84.61,84.74,84.59,84.73,46511.62790697674,63.6888,63.7866,63.6737,63.7791,46511.6279
2013-06-28 13:30:00,84.74,84.79,84.68,84.68,16333.153055705789,63.7866,63.8243,63.7415,63.7415,16333.1531
2013-06-28 13:40:00,84.68,84.89,84.65,84.89,33207.13899405084,63.7415,63.8996,63.7189,63.8996,33207.139
2013-06-28 13:50:00,84.88,85.05,84.88,85.04,45105.462412114655,63.892,64.02,63.892,64.0125,45105.4624
2013-06-28 14:00:00,85.05,85.19,85.04,85.19,49648.45862628448,64.02,64.1254,64.0125,64.1254,49648.4586
2013-06-28 14:10:00,85.19,85.23,84.93,84.94,48458.626284478094,64.1254,64.1555,63.9297,63.9372,48458.6263
2013-06-28 14:20:00,84.93,84.94,84.76,84.77,84910.76257436452,63.9297,63.9372,63.8017,63.8092,84910.7626
2013-06-28 14:30:00,84.76,84.8,84.69,84.7,63061.11411573824,63.8017,63.8318,63.749,63.7565,63061.1141
2013-06-28 14:40:00,84.69,84.72,84.59,84.66,56895.61925365062,63.749,63.7716,63.6737,63.7264,56895.6193
2013-06-28 14:50:00,84.67,84.92,84.67,84.92,104488.9129259059,63.734,63.9221,63.734,63.9221,104488.9129
2013-06-28 15:00:00,84.92,85.06,84.92,85.02,163764.1968631693,63.9221,64.0275,63.9221,63.9974,163764.1969
2013-06-28 15:10:00,85.02,85.16,84.99,85.16,71173.6073553272,63.9974,64.1028,63.9748,64.1028,71173.6074
2013-06-28 15:20:00,85.16,85.35,85.16,85.35,114115.7382368848,64.1028,64.2458,64.1028,64.2458,114115.7382
2013-06-28 15:30:00,85.36,85.5,85.35,85.49,137696.05191995672,64.2533,64.3587,64.2458,64.3512,137696.0519
2013-06-28 15:40:00,85.48,85.52,85.06,85.08,216441.31963223364,64.3437,64.3738,64.0275,64.0426,216441.3196
2013-06-28 15:50:00,85.08,85.09,84.6,84.66,380746.34937804216,64.0426,64.0501,63.6813,63.7264,380746.3494
2013-07-01 09:30:00,84.65,84.78,83.76,84.29,188858.8426176312,63.7189,63.8168,63.049,63.4479,188858.8426
2013-07-01 09:40:00,84.27,85.26,84.26,85.26,130989.72417522984,63.4329,64.1781,63.4253,64.1781,130989.7242
2013-07-01 09:50:00,85.28,86.02,85.27,85.97,114332.07138994052,64.1931,64.7501,64.1856,64.7125,114332.0714
2013-07-01 10:00:00,86.02,86.44,85.93,86.37,172633.8561384532,64.7501,65.0663,64.6824,65.0136,172633.8561
2013-07-01 10:10:00,86.36,86.79,86.36,86.76,95078.4207679827,65.0061,65.3298,65.0061,65.3072,95078.4208
2013-07-01 10:20:00,86.77,86.85,86.69,86.81,133585.72201189832,65.3147,65.3749,65.2545,65.3448,133585.722
2013-07-01 10:30:00,86.81,87.12,86.76,86.96,146349.37804218495,65.3448,65.5782,65.3072,65.4577,146349.378
2013-07-01 10:40:00,86.96,87.1,86.84,87.09,99080.58409951325,65.4577,65.5631,65.3674,65.5556,99080.5841
2013-07-01 10:50:00,87.1,87.2,87.09,87.11,102974.58085451597,65.5631,65.6384,65.5556,65.5706,102974.5809
2013-07-01 11:00:00,87.11,87.4,87.1,87.38,60573.282855597616,65.5706,65.7889,65.5631,65.7739,60573.2829
2013-07-01 11:10:00,87.38,87.45,87.22,87.26,65548.94537587886,65.7739,65.8266,65.6534,65.6835,65548.9454
2013-07-01 11:20:00,87.25,87.26,86.96,86.96,101243.9156300703,65.676,65.6835,65.4577,65.4577,101243.9156
2013-07-01 11:30:00,86.97,87.09,86.82,86.88,47593.29367225527,65.4652,65.5556,65.3523,65.3975,47593.2937
2013-07-01 11:40:00,86.86,86.87,86.76,86.8,81882.09843158464,65.3824,65.39,65.3072,65.3373,81882.0984
2013-07-01 11:50:00,86.8,87.0,86.79,86.98,48891.2925905895,65.3373,65.4878,65.3298,65.4728,48891.2926
2013-07-01 12:00:00,86.98,87.03,86.91,86.93,53326.12222823148,65.4728,65.5104,65.4201,65.4351,53326.1222
2013-07-01 12:10:00,86.93,86.94,86.65,86.67,66089.77825851811,65.4351,65.4427,65.2244,65.2394,66089.7783
2013-07-01 12:20:00,86.65,86.76,86.57,86.76,42184.96484586263,65.2244,65.3072,65.1642,65.3072,42184.9648
2013-07-01 12:30:00,86.74,87.01,86.74,86.9,90751.75770686858,65.2921,65.4954,65.2921,65.4126,90751.7577
2013-07-01 12:40:00,86.9,87.26,86.88,87.21,65657.1119524067,65.4126,65.6835,65.3975,65.6459,65657.112
2013-07-01 12:50:00,87.22,87.43,87.19,87.42,53975.12168739859,65.6534,65.8115,65.6308,65.804,53975.1217
2013-07-01 13:00:00,87.42,87.43,87.02,87.16,74959.43753380205,65.804,65.8115,65.5029,65.6083,74959.4375
2013-07-01 13:10:00,87.16,87.49,87.16,87.49,57003.78583017847,65.6083,65.8567,65.6083,65.8567,57003.7858
2013-07-01 13:20:00,87.5,87.85,87.49,87.8,109789.07517577067,65.8642,66.1276,65.8567,66.09,109789.0752
2013-07-01 13:30:00,87.8,87.81,87.46,87.48,104488.9129259059,66.09,66.0975,65.8341,65.8491,104488.9129
2013-07-01 13:40:00,87.48,87.53,87.17,87.42,63493.780421849646,65.8491,65.8868,65.6158,65.804,63493.7804
2013-07-01 13:50:00,87.39,87.54,87.21,87.25,56138.45321795565,65.7814,65.8943,65.6459,65.676,56138.4532
2013-07-01 14:00:00,87.23,87.24,87.1,87.21,59816.11681990265,65.661,65.6685,65.5631,65.6459,59816.1168
2013-07-01 14:10:00,87.22,87.22,86.96,86.98,55489.453758788535,65.6534,65.6534,65.4577,65.4728,55489.4538
2013-07-01 14:20:00,86.97,86.97,86.75,86.82,46187.128177393184,65.4652,65.4652,65.2996,65.3523,46187.1282
2013-07-01 14:30:00,86.82,86.82,86.55,86.55,43482.96376419686,65.3523,65.3523,65.1491,65.1491,43482.9638
2013-07-01 14:40:00,86.55,86.66,86.48,86.51,39697.13358572201,65.1491,65.2319,65.0964,65.119,39697.1336
2013-07-01 14:50:00,86.51,86.53,86.4,86.47,42401.29799891833,65.119,65.134,65.0362,65.0889,42401.298
2013-07-01 15:00:00,86.47,86.56,86.39,86.42,42509.46457544619,65.0889,65.1566,65.0287,65.0512,42509.4646
2013-07-01 15:10:00,86.42,86.52,86.34,86.39,71173.6073553272,65.0512,65.1265,64.991,65.0287,71173.6074
2013-07-01 15:20:00,86.4,86.44,86.31,86.37,62628.44780962682,65.0362,65.0663,64.9684,65.0136,62628.4478
2013-07-01 15:30:00,86.38,86.38,86.1,86.12,116062.73661438616,65.0211,65.0211,64.8104,64.8254,116062.7366
2013-07-01 15:40:00,86.12,86.41,86.1,86.3,184856.67928610052,64.8254,65.0437,64.8104,64.9609,184856.6793
2013-07-01 15:50:00,86.29,86.49,86.27,86.46,301243.9156300703,64.9534,65.1039,64.9383,65.0813,301243.9156
2013-07-02 09:30:00,85.15,85.82,84.98,85.47,381936.1817198485,64.0953,64.5996,63.9673,64.3361,381936.1817
2013-07-02 09:40:00,85.42,86.1,85.35,85.9,120173.06652244455,64.2985,64.8104,64.2458,64.6598,120173.0665
2013-07-02 09:50:00,85.82,85.98,85.61,85.8,220443.4829637642,64.5996,64.72,64.4415,64.5845,220443.483
2013-07-02 10:00:00,85.8,85.88,85.51,85.86,153488.37209302324,64.5845,64.6448,64.3663,64.6297,153488.3721
2013-07-02 10:10:00,85.85,86.45,85.85,86.35,193077.3391022174,64.6222,65.0738,64.6222,64.9985,193077.3391
2013-07-02 10:20:00,86.36,86.53,86.12,86.2,138020.55164954028,65.0061,65.134,64.8254,64.8856,138020.5516
2013-07-02 10:30:00,86.21,86.21,85.84,85.88,106327.7447268794,64.8932,64.8932,64.6147,64.6448,106327.7447
2013-07-02 10:40:00,85.86,85.98,85.46,85.56,157166.03569497023,64.6297,64.72,64.3286,64.4039,157166.0357
2013-07-02 10:50:00,85.53,85.69,85.29,85.33,146349.37804218495,64.3813,64.5017,64.2007,64.2308,146349.378
2013-07-02 11:00:00,85.36,85.39,85.16,85.32,125365.0621957815,64.2533,64.2759,64.1028,64.2232,125365.0622
2013-07-02 11:10:00,85.32,85.42,85.1,85.4,98864.25094645754,64.2232,64.2985,64.0576,64.2835,98864.2509
2013-07-02 11:20:00,85.37,85.41,85.13,85.27,77230.93564088696,64.2609,64.291,64.0802,64.1856,77230.9356
2013-07-02 11:30:00,85.28,85.35,85.04,85.08,113250.40562466196,64.1931,64.2458,64.0125,64.0426,113250.4056
2013-07-02 11:40:00,85.06,85.08,84.87,84.98,101243.9156300703,64.0275,64.0426,63.8845,63.9673,101243.9156
2013-07-02 11:50:00,84.99,85.11,84.97,85.09,76690.1027582477,63.9748,64.0652,63.9598,64.0501,76690.1028
2013-07-02 12:00:00,85.1,85.12,84.9,84.9,54732.28772309356,64.0576,64.0727,63.9071,63.9071,54732.2877
2013-07-02 12:10:00,84.9,84.94,84.65,84.77,74959.43753380205,63.9071,63.9372,63.7189,63.8092,74959.4375
2013-07-02 12:20:00,84.76,84.8,84.64,84.78,94862.087614927,63.8017,63.8318,63.7114,63.8168,94862.0876
2013-07-02 12:30:00,84.78,84.8,84.65,84.66,47160.62736614386,63.8168,63.8318,63.7189,63.7264,47160.6274
2013-07-02 12:40:00,84.65,84.65,84.38,84.49,69875.60843699297,63.7189,63.7189,63.5157,63.5985,69875.6084
2013-07-02 12:50:00,84.53,84.57,84.39,84.5,65224.445646295295,63.6286,63.6587,63.5232,63.606,65224.4456
2013-07-02 13:00:00,84.5,84.53,84.36,84.43,61222.282314764736,63.606,63.6286,63.5006,63.5533,61222.2823
2013-07-02 13:10:00,84.42,84.44,84.25,84.3,55705.78691184424,63.5458,63.5608,63.4178,63.4554,55705.7869
2013-07-02 13:20:00,84.3,84.3,83.91,84.02,58842.61763115197,63.4554,63.4554,63.1619,63.2447,58842.6176
2013-07-02 13:30:00,84.02,84.21,83.95,84.03,77447.26879394267,63.2447,63.3877,63.192,63.2522,77447.2688
2013-07-02 13:40:00,84.03,84.1,83.96,84.09,51379.12385073013,63.2522,63.3049,63.1995,63.2974,51379.1239
2013-07-02 13:50:00,84.08,84.38,84.08,84.35,93996.75500270416,63.2898,63.5157,63.2898,63.4931,93996.755
2013-07-02 14:00:00,84.35,84.35,83.92,83.92,95619.25365062196,63.4931,63.4931,63.1694,63.1694,95619.2537
2013-07-02 14:10:00,83.94,83.95,83.64,83.77,89670.09194159004,63.1845,63.192,62.9586,63.0565,89670.0919
2013-07-02 14:20:00,83.78,83.87,83.69,83.86,77014.60248783126,63.064,63.1318,62.9963,63.1242,77014.6025
2013-07-02 14:30:00,83.86,84.03,83.85,83.85,93455.92212006488,63.1242,63.2522,63.1167,63.1167,93455.9221
2013-07-02 14:40:00,83.83,84.0,83.76,84.0,77447.26879394267,63.1017,63.2296,63.049,63.2296,77447.2688
2013-07-02 14:50:00,84.0,84.16,83.75,83.9,78312.60140616549,63.2296,63.3501,63.0414,63.1544,78312.6014
2013-07-02 15:00:00,83.91,83.94,83.74,83.88,68793.94267171444,63.1619,63.1845,63.0339,63.1393,68793.9427
2013-07-02 15:10:00,83.87,84.09,83.87,84.09,82206.5981611682,63.1318,63.2974,63.1318,63.2974,82206.5982
2013-07-02 15:20:00,84.09,84.19,83.92,83.92,102650.0811249324,63.2974,63.3726,63.1694,63.1694,102650.0811
2013-07-02 15:30:00,83.92,84.01,83.8,83.98,77879.93510005408,63.1694,63.2372,63.0791,63.2146,77879.9351
2013-07-02 15:40:00,83.98,84.09,83.82,83.83,168307.1930773391,63.2146,63.2974,63.0941,63.1017,168307.1931
2013-07-02 15:50:00,83.82,84.11,83.82,83.9,344294.2130881557,63.0941,63.3124,63.0941,63.1544,344294.2131
2013-07-03 09:30:00,83.77,83.83,83.32,83.67,111736.07355327204,63.0565,63.1017,62.7178,62.9812,111736.0736
2013-07-03 09:40:00,83.69,83.85,83.49,83.49,37209.3023255814,62.9963,63.1167,62.8457,62.8457,37209.3023
2013-07-03 09:50:00,83.51,83.75,83.46,83.47,40562.46619794484,62.8608,63.0414,62.8231,62.8307,40562.4662
2013-07-03 10:00:00,83.47,83.76,83.4,83.74,59924.2833964305,62.8307,63.049,62.778,63.0339,59924.2834
2013-07-03 10:10:00,83.75,84.13,83.57,84.11,112709.5727420227,63.0414,63.3275,62.9059,63.3124,112709.5727
2013-07-03 10:20:00,84.12,84.61,84.11,84.61,133910.2217414819,63.32,63.6888,63.3124,63.6888,133910.2217
2013-07-03 10:30:00,84.61,84.85,84.46,84.82,100811.2493239589,63.6888,63.8694,63.5759,63.8469,100811.2493
2013-07-03 10:40:00,84.82,85.21,84.77,84.92,113358.57220118985,63.8469,64.1404,63.8092,63.9221,113358.5722
2013-07-03 10:50:00,84.94,84.97,84.59,84.61,62412.11465657112,63.9372,63.9598,63.6737,63.6888,62412.1147
2013-07-03 11:00:00,84.61,84.78,84.54,84.59,61546.78204434829,63.6888,63.8168,63.6361,63.6737,61546.782
2013-07-03 11:10:00,84.59,84.68,84.25,84.26,74094.10492157923,63.6737,63.7415,63.4178,63.4253,74094.1049
2013-07-03 11:20:00,84.29,84.46,84.08,84.45,62952.94753921039,63.4479,63.5759,63.2898,63.5684,62952.9475
2013-07-03 11:30:00,84.46,84.62,84.3,84.6,68036.77663601947,63.5759,63.6963,63.4554,63.6813,68036.7766
2013-07-03 11:40:00,84.61,84.73,84.48,84.59,38615.46782044348,63.6888,63.7791,63.5909,63.6737,38615.4678
2013-07-03 11:50:00,84.55,84.88,84.55,84.88,37533.80205516495,63.6436,63.892,63.6436,63.892,37533.8021
2013-07-03 12:00:00,84.88,85.02,84.8,84.8,39697.13358572201,63.892,63.9974,63.8318,63.8318,39697.1336
2013-07-03 12:10:00,84.8,84.83,84.62,84.73,38615.46782044348,63.8318,63.8544,63.6963,63.7791,38615.4678
2013-07-03 12:20:00,84.73,84.8,84.62,84.79,34937.80421849649,63.7791,63.8318,63.6963,63.8243,34937.8042
2013-07-03 12:30:00,84.8,84.91,84.56,84.57,41103.2990805841,63.8318,63.9146,63.6512,63.6587,41103.2991
2013-07-03 12:40:00,84.57,84.69,84.51,84.55,58842.61763115197,63.6587,63.749,63.6135,63.6436,58842.6176
2013-07-03 12:50:00,84.56,84.56,84.46,84.5,90859.92428339642,63.6512,63.6512,63.5759,63.606,90859.9243
2013-07-05 09:30:00,85.29,85.45,85.22,85.38,64142.779881016766,64.2007,64.3211,64.148,64.2684,64142.7799
2013-07-05 09:40:00,85.38,85.41,84.92,85.31,49540.29204975662,64.2684,64.291,63.9221,64.2157,49540.292
2013-07-05 09:50:00,85.26,85.31,85.04,85.04,16116.81990265008,64.1781,64.2157,64.0125,64.0125,16116.8199
2013-07-05 10:00:00,85.06,85.11,84.86,85.04,15900.486749594374,64.0275,64.0652,63.877,64.0125,15900.4867
2013-07-05 10:10:00,85.07,85.07,84.89,84.91,15575.987020010816,64.035,64.035,63.8996,63.9146,15575.987
2013-07-05 10:20:00,84.9,84.94,84.7,84.9,26717.144402379665,63.9071,63.9372,63.7565,63.9071,26717.1444
2013-07-05 10:30:00,84.89,84.92,84.72,84.79,18280.15143320714,63.8996,63.9221,63.7716,63.8243,18280.1514
2013-07-05 10:40:00,84.8,84.95,84.76,84.84,18280.15143320714,63.8318,63.9447,63.8017,63.8619,18280.1514
2013-07-05 10:50:00,84.82,84.92,84.68,84.78,27906.97674418605,63.8469,63.9221,63.7415,63.8168,27906.9767
2013-07-05 11:00:00,84.78,84.84,84.7,84.77,12114.656571119524,63.8168,63.8619,63.7565,63.8092,12114.6566
2013-07-05 11:10:00,84.78,84.85,84.73,84.8,9302.32558139535,63.8168,63.8694,63.7791,63.8318,9302.3256
2013-07-05 11:20:00,84.82,84.85,84.64,84.64,14494.321254732287,63.8469,63.8694,63.7114,63.7114,14494.3213
2013-07-05 11:30:00,84.64,84.64,84.39,84.51,49107.625743645214,63.7114,63.7114,63.5232,63.6135,49107.6257
2013-07-05 11:40:00,84.53,84.61,84.43,84.53,20984.31584640346,63.6286,63.6888,63.5533,63.6286,20984.3158
2013-07-05 11:50:00,84.55,84.81,84.55,84.8,22823.14764737696,63.6436,63.8393,63.6436,63.8318,22823.1476
2013-07-05 12:00:00,84.8,84.82,84.57,84.6,21849.648458626285,63.8318,63.8469,63.6587,63.6813,21849.6485
2013-07-05 12:10:00,84.58,84.69,84.53,84.67,20118.98323418064,63.6662,63.749,63.6286,63.734,20118.9832
2013-07-05 12:20:00,84.7,84.79,84.65,84.76,12763.656030286642,63.7565,63.8243,63.7189,63.8017,12763.656
2013-07-05 12:30:00,84.79,84.82,84.72,84.75,11249.3239588967,63.8243,63.8469,63.7716,63.7942,11249.324
2013-07-05 12:40:00,84.73,84.8,84.62,84.64,34180.638182801515,63.7791,63.8318,63.6963,63.7114,34180.6382
2013-07-05 12:50:00,84.62,84.66,84.54,84.63,14926.9875608437,63.6963,63.7264,63.6361,63.7038,14926.9876
2013-07-05 13:00:00,84.65,84.73,84.58,84.71,19578.15035154137,63.7189,63.7791,63.6662,63.7641,19578.1504
2013-07-05 13:10:00,84.71,84.75,84.67,84.71,12979.989183342346,63.7641,63.7942,63.734,63.7641,12979.9892
2013-07-05 13:20:00,84.73,84.74,84.68,84.7,15143.320713899404,63.7791,63.7866,63.7415,63.7565,15143.3207
2013-07-05 13:30:00,84.73,84.76,84.67,84.76,10167.658193618172,63.7791,63.8017,63.734,63.8017,10167.6582
2013-07-05 13:40:00,84.77,84.85,84.74,84.78,9843.158464034614,63.8092,63.8694,63.7866,63.8168,9843.1585
2013-07-05 13:50:00,84.79,84.93,84.79,84.91,19794.48350459708,63.8243,63.9297,63.8243,63.9146,19794.4835
2013-07-05 14:00:00,84.89,85.01,84.89,85.01,16765.819361817197,63.8996,63.9899,63.8996,63.9899,16765.8194
2013-07-05 14:10:00,85.02,85.07,85.0,85.04,15575.987020010816,63.9974,64.035,63.9824,64.0125,15575.987
2013-07-05 14:20:00,85.04,85.13,85.04,85.05,15467.820443482964,64.0125,64.0802,64.0125,64.02,15467.8204
2013-07-05 14:30:00,85.05,85.08,84.98,85.03,25419.145484045428,64.02,64.0426,63.9673,64.0049,25419.1455
2013-07-05 14:40:00,85.04,85.06,84.8,84.82,34937.80421849649,64.0125,64.0275,63.8318,63.8469,34937.8042
2013-07-05 14:50:00,84.84,84.89,84.7,84.71,59599.78366684694,63.8619,63.8996,63.7565,63.7641,59599.7837
2013-07-05 15:00:00,84.72,84.83,84.72,84.8,30394.808004326664,63.7716,63.8544,63.7716,63.8318,30394.808
2013-07-05 15:10:00,84.8,84.91,84.72,84.82,33207.13899405084,63.8318,63.9146,63.7716,63.8469,33207.139
2013-07-05 15:20:00,84.8,84.82,84.71,84.82,16441.31963223364,63.8318,63.8469,63.7641,63.8469,16441.3196
2013-07-05 15:30:00,84.81,84.86,84.75,84.84,24986.47917793402,63.8393,63.877,63.7942,63.8619,24986.4792
2013-07-05 15:40:00,84.84,84.9,84.79,84.8,48242.29313142239,63.8619,63.9071,63.8243,63.8318,48242.2931
2013-07-05 15:50:00,84.8,84.96,84.79,84.96,85776.09518658734,63.8318,63.9522,63.8243,63.9522,85776.0952
2013-07-08 09:30:00,84.82,85.15,84.48,84.67,106976.7441860465,63.8469,64.0953,63.5909,63.734,106976.7442
2013-07-08 09:40:00,84.66,85.25,84.65,85.24,27474.31043807464,63.7264,64.1705,63.7189,64.163,27474.3104
2013-07-08 09:50:00,85.24,85.36,85.1,85.21,35911.30340724716,64.163,64.2533,64.0576,64.1404,35911.3034
2013-07-08 10:00:00,85.25,85.37,85.16,85.24,35586.8036776636,64.1705,64.2609,64.1028,64.163,35586.8037
2013-07-08 10:10:00,85.24,85.36,85.07,85.2,41752.29853975122,64.163,64.2533,64.035,64.1329,41752.2985
2013-07-08 10:20:00,85.23,85.41,85.18,85.31,34396.97133585722,64.1555,64.291,64.1179,64.2157,34396.9713
2013-07-08 10:30:00,85.36,85.41,85.25,85.33,35045.97079502434,64.2533,64.291,64.1705,64.2308,35045.9708
2013-07-08 10:40:00,85.33,85.49,85.29,85.44,27474.31043807464,64.2308,64.3512,64.2007,64.3136,27474.3104
2013-07-08 10:50:00,85.42,85.42,85.31,85.34,25419.145484045428,64.2985,64.2985,64.2157,64.2383,25419.1455
2013-07-08 11:00:00,85.34,85.5,85.34,85.46,30935.640886965928,64.2383,64.3587,64.2383,64.3286,30935.6409
2013-07-08 11:10:00,85.49,85.56,85.43,85.53,31151.974040021632,64.3512,64.4039,64.306,64.3813,31151.974
2013-07-08 11:20:00,85.53,85.57,85.43,85.53,22823.14764737696,64.3813,64.4114,64.306,64.3813,22823.1476
2013-07-08 11:30:00,85.53,85.56,85.44,85.47,20118.98323418064,64.3813,64.4039,64.3136,64.3361,20118.9832
2013-07-08 11:40:00,85.49,85.55,85.46,85.5,19469.98377501352,64.3512,64.3964,64.3286,64.3587,19469.9838
2013-07-08 11:50:00,85.51,85.51,85.29,85.34,55705.78691184424,64.3663,64.3663,64.2007,64.2383,55705.7869
2013-07-08 12:00:00,85.34,85.34,85.15,85.2,15900.486749594374,64.2383,64.2383,64.0953,64.1329,15900.4867
2013-07-08 12:10:00,85.21,85.34,85.21,85.34,17414.818820984314,64.1404,64.2383,64.1404,64.2383,17414.8188
2013-07-08 12:20:00,85.34,85.41,85.17,85.17,27582.47701460249,64.2383,64.291,64.1103,64.1103,27582.477
2013-07-08 12:30:00,85.17,85.25,85.15,85.18,24986.47917793402,64.1103,64.1705,64.0953,64.1179,24986.4792
2013-07-08 12:40:00,85.17,85.17,85.05,85.13,19902.65008112493,64.1103,64.1103,64.02,64.0802,19902.6501
2013-07-08 12:50:00,85.1,85.16,85.04,85.04,28880.475932936723,64.0576,64.1028,64.0125,64.0125,28880.4759
2013-07-08 13:00:00,85.04,85.13,85.04,85.06,23472.14710654408,64.0125,64.0802,64.0125,64.0275,23472.1471
2013-07-08 13:10:00,85.05,85.1,84.93,84.93,56679.28610059492,64.02,64.0576,63.9297,63.9297,56679.2861
2013-07-08 13:20:00,84.93,84.97,84.81,84.92,23688.480259599783,63.9297,63.9598,63.8393,63.9221,23688.4803
2013-07-08 13:30:00,84.93,85.08,84.92,84.99,14277.98810167658,63.9297,64.0426,63.9221,63.9748,14277.9881
2013-07-08 13:40:00,84.99,85.12,84.99,85.08,25959.97836668469,63.9748,64.0727,63.9748,64.0426,25959.9784
2013-07-08 13:50:00,85.08,85.12,85.06,85.12,29637.64196863169,64.0426,64.0727,64.0275,64.0727,29637.642
2013-07-08 14:00:00,85.11,85.24,85.1,85.15,18388.31800973499,64.0652,64.163,64.0576,64.0953,18388.318
2013-07-08 14:10:00,85.16,85.27,85.15,85.21,26933.47755543537,64.1028,64.1856,64.0953,64.1404,26933.4776
2013-07-08 14:20:00,85.2,85.25,85.15,85.18,29204.97566252028,64.1329,64.1705,64.0953,64.1179,29204.9757
2013-07-08 14:30:00,85.19,85.27,85.17,85.23,37966.46836127636,64.1254,64.1856,64.1103,64.1555,37966.4684
2013-07-08 14:40:00,85.23,85.26,85.17,85.19,23147.64737696052,64.1555,64.1781,64.1103,64.1254,23147.6474
2013-07-08 14:50:00,85.19,85.24,85.16,85.18,29529.47539210384,64.1254,64.163,64.1028,64.1179,29529.4754
2013-07-08 15:00:00,85.19,85.29,85.16,85.29,58301.78474851271,64.1254,64.2007,64.1028,64.2007,58301.7847
2013-07-08 15:10:00,85.29,85.39,85.24,85.26,56246.6197944835,64.2007,64.2759,64.163,64.1781,56246.6198
2013-07-08 15:20:00,85.27,85.33,85.2,85.25,54407.787993510006,64.1856,64.2308,64.1329,64.1705,54407.788
2013-07-08 15:30:00,85.26,85.35,85.2,85.31,66197.94483504597,64.1781,64.2458,64.1329,64.2157,66197.9448
2013-07-08 15:40:00,85.3,85.48,85.3,85.46,124499.72958355868,64.2082,64.3437,64.2082,64.3286,124499.7296
2013-07-08 15:50:00,85.44,85.46,85.33,85.38,154137.37155219037,64.3136,64.3286,64.2308,64.2684,154137.3716
2013-07-09 09:30:00,85.92,86.61,85.77,86.35,581395.3488372093,64.6749,65.1943,64.562,64.9985,581395.3488
2013-07-09 09:40:00,86.34,86.49,86.26,86.35,548729.0427257977,64.991,65.1039,64.9308,64.9985,548729.0427
2013-07-09 09:50:00,86.35,86.44,86.2,86.27,322444.5646295295,64.9985,65.0663,64.8856,64.9383,322444.5646
2013-07-09 10:00:00,86.27,86.39,86.21,86.32,84586.26284478095,64.9383,65.0287,64.8932,64.976,84586.2628
2013-07-09 10:10:00,86.34,86.58,86.27,86.35,320389.3996755003,64.991,65.1717,64.9383,64.9985,320389.3997
2013-07-09 10:20:00,86.37,86.63,86.37,86.54,133153.05570578692,65.0136,65.2093,65.0136,65.1416,133153.0557
2013-07-09 10:30:00,86.54,86.71,86.5,86.65,106976.7441860465,65.1416,65.2695,65.1115,65.2244,106976.7442
2013-07-09 10:40:00,86.64,86.78,86.51,86.73,59383.45051379124,65.2168,65.3222,65.119,65.2846,59383.4505
2013-07-09 10:50:00,86.73,86.79,86.68,86.77,40886.96592752839,65.2846,65.3298,65.247,65.3147,40886.9659
2013-07-09 11:00:00,86.76,86.85,86.74,86.85,54191.454840454295,65.3072,65.3749,65.2921,65.3749,54191.4548
2013-07-09 11:10:00,86.86,87.32,86.84,87.3,69334.7755543537,65.3824,65.7287,65.3674,65.7136,69334.7756
2013-07-09 11:20:00,87.31,87.35,87.18,87.29,47160.62736614386,65.7212,65.7513,65.6233,65.7061,47160.6274
2013-07-09 11:30:00,87.28,87.34,87.21,87.27,25527.312060573284,65.6986,65.7438,65.6459,65.6911,25527.3121
2013-07-09 11:40:00,87.27,87.39,87.14,87.15,47052.46078961601,65.6911,65.7814,65.5932,65.6007,47052.4608
2013-07-09 11:50:00,87.17,87.23,86.98,87.22,42942.1308815576,65.6158,65.661,65.4728,65.6534,42942.1309
2013-07-09 12:00:00,87.23,87.42,87.22,87.37,33639.80530016225,65.661,65.804,65.6534,65.7663,33639.8053
2013-07-09 12:10:00,87.37,87.61,87.37,87.5,41211.46565711195,65.7663,65.947,65.7663,65.8642,41211.4657
2013-07-09 12:20:00,87.5,87.76,87.48,87.74,59707.9502433748,65.8642,66.0599,65.8491,66.0448,59707.9502
2013-07-09 12:30:00,87.74,87.82,87.67,87.81,37858.30178474851,66.0448,66.1051,65.9922,66.0975,37858.3018
2013-07-09 12:40:00,87.82,87.86,87.74,87.79,37317.46890210925,66.1051,66.1352,66.0448,66.0825,37317.4689
2013-07-09 12:50:00,87.8,87.81,87.66,87.74,28015.14332071389,66.09,66.0975,65.9846,66.0448,28015.1433
2013-07-09 13:00:00,87.75,87.86,87.74,87.78,36560.30286641428,66.0524,66.1352,66.0448,66.075,36560.3029
2013-07-09 13:10:00,87.79,87.84,87.73,87.79,48350.45970795024,66.0825,66.1201,66.0373,66.0825,48350.4597
2013-07-09 13:20:00,87.79,87.83,87.77,87.77,29421.308815575987,66.0825,66.1126,66.0674,66.0674,29421.3088
2013-07-09 13:30:00,87.77,87.77,87.67,87.68,30070.308274743104,66.0674,66.0674,65.9922,65.9997,30070.3083
2013-07-09 13:40:00,87.69,87.69,87.49,87.49,54840.454299621415,66.0072,66.0072,65.8567,65.8567,54840.4543
2013-07-09 13:50:00,87.5,87.63,87.49,87.61,30286.641427798808,65.8642,65.962,65.8567,65.947,30286.6414
2013-07-09 14:00:00,87.61,87.72,87.55,87.72,45754.461871281776,65.947,66.0298,65.9018,66.0298,45754.4619
2013-07-09 14:10:00,87.71,87.8,87.71,87.79,59924.2833964305,66.0223,66.09,66.0223,66.0825,59924.2834
2013-07-09 14:20:00,87.79,88.11,87.77,88.1,94753.92103839912,66.0825,66.3234,66.0674,66.3158,94753.921
2013-07-09 14:30:00,88.1,88.28,88.01,88.26,125689.56192536504,66.3158,66.4513,66.2481,66.4363,125689.5619
2013-07-09 14:40:00,88.26,88.59,88.23,88.47,128393.72633856138,66.4363,66.6847,66.4137,66.5943,128393.7263
2013-07-09 14:50:00,88.47,88.51,88.29,88.46,105786.91184424012,66.5943,66.6245,66.4589,66.5868,105786.9118
2013-07-09 15:00:00,88.46,88.5,88.36,88.4,84478.09626825311,66.5868,66.6169,66.5115,66.5417,84478.0963
2013-07-09 15:10:00,88.39,88.63,88.38,88.59,133910.2217414819,66.5341,66.7148,66.5266,66.6847,133910.2217
2013-07-09 15:20:00,88.59,88.91,88.59,88.72,193726.33856138453,66.6847,66.9255,66.6847,66.7825,193726.3386
2013-07-09 15:30:00,88.71,88.82,88.58,88.76,145592.21200648998,66.775,66.8578,66.6771,66.8126,145592.212
2013-07-09 15:40:00,88.77,88.78,88.49,88.6,124067.06327744726,66.8202,66.8277,66.6094,66.6922,124067.0633
2013-07-09 15:50:00,88.61,88.76,88.57,88.71,234072.47160627364,66.6997,66.8126,66.6696,66.775,234072.4716
2013-07-10 09:30:00,88.47,88.56,88.2,88.49,69010.27582477014,66.5943,66.6621,66.3911,66.6094,69010.2758
2013-07-10 09:40:00,88.47,88.49,88.21,88.39,38831.80097349919,66.5943,66.6094,66.3986,66.5341,38831.801
2013-07-10 09:50:00,88.39,88.58,88.34,88.34,73445.10546241212,66.5341,66.6771,66.4965,66.4965,73445.1055
2013-07-10 10:00:00,88.29,88.37,88.04,88.17,42942.1308815576,66.4589,66.5191,66.2707,66.3685,42942.1309
2013-07-10 10:10:00,88.13,88.16,87.7,87.83,65332.61222282315,66.3384,66.361,66.0147,66.1126,65332.6122
2013-07-10 10:20:00,87.79,87.98,87.77,87.91,48350.45970795024,66.0825,66.2255,66.0674,66.1728,48350.4597
2013-07-10 10:30:00,87.93,88.02,87.81,87.86,49540.29204975662,66.1879,66.2556,66.0975,66.1352,49540.292
2013-07-10 10:40:00,87.86,88.21,87.85,88.21,47376.960519199565,66.1352,66.3986,66.1276,66.3986,47376.9605
2013-07-10 10:50:00,88.21,88.47,88.2,88.45,60897.78258518118,66.3986,66.5943,66.3911,66.5793,60897.7826
2013-07-10 11:00:00,88.41,88.47,88.29,88.29,52568.956192536505,66.5492,66.5943,66.4589,66.4589,52568.9562
2013-07-10 11:10:00,88.29,88.47,88.27,88.42,42617.63115197404,66.4589,66.5943,66.4438,66.5567,42617.6312
2013-07-10 11:20:00,88.4,88.47,88.35,88.41,58950.78420767983,66.5417,66.5943,66.504,66.5492,58950.7842
2013-07-10 11:30:00,88.4,88.83,88.4,88.77,89994.5916711736,66.5417,66.8653,66.5417,66.8202,89994.5917
2013-07-10 11:40:00,88.8,88.9,88.73,88.9,53434.28880475933,66.8427,66.918,66.7901,66.918,53434.2888
2013-07-10 11:50:00,88.9,88.96,88.81,88.88,38399.13466738778,66.918,66.9632,66.8503,66.903,38399.1347
2013-07-10 12:00:00,88.88,89.01,88.84,89.01,64899.94591671173,66.903,67.0008,66.8729,67.0008,64899.9459
2013-07-10 12:10:00,89.01,89.21,88.96,89.19,84478.09626825311,67.0008,67.1514,66.9632,67.1363,84478.0963
2013-07-10 12:20:00,89.19,89.31,89.06,89.21,56246.6197944835,67.1363,67.2266,67.0385,67.1514,56246.6198
2013-07-10 12:30:00,89.21,89.22,89.07,89.07,53001.62249864792,67.1514,67.1589,67.046,67.046,53001.6225
2013-07-10 12:40:00,89.07,89.07,88.94,88.95,30611.141157382368,67.046,67.046,66.9481,66.9557,30611.1412
2013-07-10 12:50:00,88.96,89.08,88.96,89.02,40778.79935100054,66.9632,67.0535,66.9632,67.0083,40778.7994
2013-07-10 13:00:00,89.0,89.02,88.91,88.93,35370.470524607896,66.9933,67.0083,66.9255,66.9406,35370.4705
2013-07-10 13:10:00,88.93,88.96,88.83,88.88,41968.63169280692,66.9406,66.9632,66.8653,66.903,41968.6317
2013-07-10 13:20:00,88.88,88.89,88.77,88.82,30070.308274743104,66.903,66.9105,66.8202,66.8578,30070.3083
2013-07-10 13:30:00,88.83,88.91,88.76,88.76,40454.29962141698,66.8653,66.9255,66.8126,66.8126,40454.2996
2013-07-10 13:40:00,88.77,88.85,88.73,88.85,20876.14926987561,66.8202,66.8804,66.7901,66.8804,20876.1493
2013-07-10 13:50:00,88.85,88.96,88.84,88.96,36884.80259599783,66.8804,66.9632,66.8729,66.9632,36884.8026
2013-07-10 14:00:00,88.95,89.33,88.87,89.24,94970.25419145483,66.9557,67.2417,66.8954,67.1739,94970.2542
2013-07-10 14:10:00,89.22,89.4,89.15,89.39,41968.63169280692,67.1589,67.2944,67.1062,67.2869,41968.6317
2013-07-10 14:20:00,89.38,89.4,88.96,88.96,36668.46944294213,67.2793,67.2944,66.9632,66.9632,36668.4694
2013-07-10 14:30:00,88.96,88.98,88.79,88.88,50621.95781503515,66.9632,66.9782,66.8352,66.903,50621.9578
2013-07-10 14:40:00,88.88,88.99,88.75,88.87,64142.779881016766,66.903,66.9858,66.8051,66.8954,64142.7799
2013-07-10 14:50:00,88.87,88.99,88.84,88.91,63493.780421849646,66.8954,66.9858,66.8729,66.9255,63493.7804
2013-07-10 15:00:00,88.91,89.02,88.89,89.02,70200.10816657652,66.9255,67.0083,66.9105,67.0083,70200.1082
2013-07-10 15:10:00,89.01,89.06,88.95,89.0,68469.44294213087,67.0008,67.0385,66.9557,66.9933,68469.4429
2013-07-10 15:20:00,89.02,89.11,88.95,89.07,71281.77393185506,67.0083,67.0761,66.9557,67.046,71281.7739
2013-07-10 15:30:00,89.07,89.15,89.02,89.14,108058.40995132504,67.046,67.1062,67.0083,67.0987,108058.41
2013-07-10 15:40:00,89.14,89.27,89.12,89.24,134883.72093023255,67.0987,67.1965,67.0836,67.1739,134883.7209
2013-07-10 15:50:00,89.24,89.29,89.19,89.25,197944.8350459708,67.1739,67.2116,67.1363,67.1815,197944.835
2013-07-11 09:30:00,90.24,90.27,89.52,89.95,72147.10654407788,67.9267,67.9493,67.3847,67.7084,72147.1065
2013-07-11 09:40:00,90.01,90.23,89.95,90.12,44672.79610600325,67.7536,67.9192,67.7084,67.8364,44672.7961
2013-07-11 09:50:00,90.13,90.29,90.09,90.19,25959.97836668469,67.8439,67.9643,67.8138,67.889,25959.9784
2013-07-11 10:00:00,90.19,90.22,89.96,90.05,29529.47539210384,67.889,67.9116,67.7159,67.7837,29529.4754
2013-07-11 10:10:00,90.06,90.06,89.82,89.85,22174.14818820984,67.7912,67.7912,67.6105,67.6331,22174.1482
2013-07-11 10:20:00,89.84,89.85,89.68,89.69,57220.11898323418,67.6256,67.6331,67.5052,67.5127,57220.119
2013-07-11 10:30:00,89.69,89.69,89.37,89.37,33964.30502974581,67.5127,67.5127,67.2718,67.2718,33964.305
2013-07-11 10:40:00,89.37,89.54,89.37,89.5,50513.7912385073,67.2718,67.3998,67.2718,67.3697,50513.7912
2013-07-11 10:50:00,89.54,89.69,89.54,89.69,20443.4829637642,67.3998,67.5127,67.3998,67.5127,20443.483
2013-07-11 11:00:00,89.69,89.76,89.6,89.67,36343.96971335857,67.5127,67.5654,67.4449,67.4976,36343.9697
2013-07-11 11:10:00,89.68,89.84,89.64,89.67,48242.29313142239,67.5052,67.6256,67.475,67.4976,48242.2931
2013-07-11 11:20:00,89.68,89.69,89.53,89.59,33207.13899405084,67.5052,67.5127,67.3922,67.4374,33207.139
2013-07-11 11:30:00,89.6,89.69,89.5,89.51,27149.81070849108,67.4449,67.5127,67.3697,67.3772,27149.8107
2013-07-11 11:40:00,89.5,89.58,89.48,89.55,19253.65062195781,67.3697,67.4299,67.3546,67.4073,19253.6506
2013-07-11 11:50:00,89.56,89.7,89.56,89.69,46727.961060032445,67.4148,67.5202,67.4148,67.5127,46727.9611
2013-07-11 12:00:00,89.69,89.7,89.49,89.5,20551.64954029205,67.5127,67.5202,67.3621,67.3697,20551.6495
2013-07-11 12:10:00,89.5,89.54,89.46,89.47,8112.493239588966,67.3697,67.3998,67.3396,67.3471,8112.4932
2013-07-11 12:20:00,89.48,89.49,89.41,89.43,8545.159545700379,67.3546,67.3621,67.3019,67.317,8545.1595
2013-07-11 12:30:00,89.41,89.41,89.31,89.4,22282.314764737694,67.3019,67.3019,67.2266,67.2944,22282.3148
2013-07-11 12:40:00,89.4,89.55,89.4,89.49,12655.489453758788,67.2944,67.4073,67.2944,67.3621,12655.4895
2013-07-11 12:50:00,89.48,89.54,89.39,89.41,8761.492698756085,67.3546,67.3998,67.2869,67.3019,8761.4927
2013-07-11 13:00:00,89.38,89.44,89.36,89.36,7787.993510005408,67.2793,67.3245,67.2643,67.2643,7787.9935
2013-07-11 13:10:00,89.33,89.45,89.33,89.45,15900.486749594374,67.2417,67.332,67.2417,67.332,15900.4867
2013-07-11 13:20:00,89.45,89.51,89.44,89.49,13412.655489453758,67.332,67.3772,67.3245,67.3621,13412.6555
2013-07-11 13:30:00,89.5,89.54,89.38,89.4,29096.809085992427,67.3697,67.3998,67.2793,67.2944,29096.8091
2013-07-11 13:40:00,89.39,89.43,89.33,89.39,46836.127636560304,67.2869,67.317,67.2417,67.2869,46836.1276
2013-07-11 13:50:00,89.39,89.41,89.33,89.34,27582.47701460249,67.2869,67.3019,67.2417,67.2492,27582.477
2013-07-11 14:00:00,89.34,89.67,89.34,89.67,33098.972417522986,67.2492,67.4976,67.2492,67.4976,33098.9724
2013-07-11 14:10:00,89.67,89.7,89.62,89.68,59383.45051379124,67.4976,67.5202,67.46,67.5052,59383.4505
2013-07-11 14:20:00,89.68,89.75,89.65,89.68,40237.96646836127,67.5052,67.5578,67.4826,67.5052,40237.9665
2013-07-11 14:30:00,89.68,89.74,89.64,89.67,47268.79394267171,67.5052,67.5503,67.475,67.4976,47268.7939
2013-07-11 14:40:00,89.69,89.74,89.64,89.68,44456.462952947535,67.5127,67.5503,67.475,67.5052,44456.463
2013-07-11 14:50:00,89.68,89.77,89.66,89.68,38723.63439697133,67.5052,67.5729,67.4901,67.5052,38723.6344
2013-07-11 15:00:00,89.69,89.73,89.68,89.68,33423.47214710654,67.5127,67.5428,67.5052,67.5052,33423.4721
2013-07-11 15:10:00,89.69,89.76,89.67,89.68,42401.29799891833,67.5127,67.5654,67.4976,67.5052,42401.298
2013-07-11 15:20:00,89.68,89.78,89.67,89.74,62520.28123309897,67.5052,67.5804,67.4976,67.5503,62520.2812
2013-07-11 15:30:00,89.74,89.74,89.63,89.71,79826.93347755543,67.5503,67.5503,67.4675,67.5277,79826.9335
2013-07-11 15:40:00,89.71,89.74,89.65,89.66,125040.56246619794,67.5277,67.5503,67.4826,67.4901,125040.5625
2013-07-11 15:50:00,89.66,89.8,89.65,89.7,233098.97241752292,67.4901,67.5955,67.4826,67.5202,233098.9724
2013-07-12 09:30:00,89.71,89.72,89.31,89.69,33747.9718766901,67.5277,67.5353,67.2266,67.5127,33747.9719
2013-07-12 09:40:00,89.7,89.7,89.4,89.6,15900.486749594374,67.5202,67.5202,67.2944,67.4449,15900.4867
2013-07-12 09:50:00,89.65,89.76,89.53,89.61,21525.148729042725,67.4826,67.5654,67.3922,67.4525,21525.1487
2013-07-12 10:00:00,89.68,89.69,89.48,89.55,23472.14710654408,67.5052,67.5127,67.3546,67.4073,23472.1471
2013-07-12 10:10:00,89.53,89.66,89.46,89.63,17955.65170362358,67.3922,67.4901,67.3396,67.4675,17955.6517
2013-07-12 10:20:00,89.59,89.7,89.58,89.62,22390.48134126555,67.4374,67.5202,67.4299,67.46,22390.4813
2013-07-12 10:30:00,89.62,89.62,89.52,89.54,27582.47701460249,67.46,67.46,67.3847,67.3998,27582.477
2013-07-12 10:40:00,89.56,89.69,89.55,89.67,21633.315305570577,67.4148,67.5127,67.4073,67.4976,21633.3153
2013-07-12 10:50:00,89.66,89.66,89.55,89.55,13412.655489453758,67.4901,67.4901,67.4073,67.4073,13412.6555
2013-07-12 11:00:00,89.54,89.54,89.41,89.41,19253.65062195781,67.3998,67.3998,67.3019,67.3019,19253.6506
2013-07-12 11:10:00,89.4,89.45,89.08,89.09,78637.10113574905,67.2944,67.332,67.0535,67.061,78637.1011
2013-07-12 11:20:00,89.08,89.24,89.08,89.16,19686.316928069227,67.0535,67.1739,67.0535,67.1137,19686.3169
2013-07-12 11:30:00,89.15,89.26,89.15,89.18,12655.489453758788,67.1062,67.189,67.1062,67.1288,12655.4895
2013-07-12 11:40:00,89.19,89.25,89.18,89.21,16441.31963223364,67.1363,67.1815,67.1288,67.1514,16441.3196
2013-07-12 11:50:00,89.22,89.22,89.11,89.18,37209.3023255814,67.1589,67.1589,67.0761,67.1288,37209.3023
2013-07-12 12:00:00,89.17,89.26,89.17,89.22,16333.153055705789,67.1213,67.189,67.1213,67.1589,16333.1531
2013-07-12 12:10:00,89.24,89.27,89.19,89.21,21416.98215251488,67.1739,67.1965,67.1363,67.1514,21416.9822
2013-07-12 12:20:00,89.2,89.22,89.13,89.13,17306.65224445646,67.1438,67.1589,67.0911,67.0911,17306.6522
2013-07-12 12:30:00,89.14,89.17,89.05,89.08,22498.6479177934,67.0987,67.1213,67.0309,67.0535,22498.6479
2013-07-12 12:40:00,89.08,89.11,89.02,89.05,24121.146565711195,67.0535,67.0761,67.0083,67.0309,24121.1466
2013-07-12 12:50:00,89.05,89.09,89.02,89.08,12979.989183342346,67.0309,67.061,67.0083,67.0535,12979.9892
2013-07-12 13:00:00,89.08,89.09,88.96,88.99,17631.15197404002,67.0535,67.061,66.9632,66.9858,17631.152
2013-07-12 13:10:00,88.97,88.98,88.84,88.9,21957.815035154137,66.9707,66.9782,66.8729,66.918,21957.815
2013-07-12 13:20:00,88.89,88.94,88.84,88.9,28339.64305029745,66.9105,66.9481,66.8729,66.918,28339.6431
2013-07-12 13:30:00,88.92,89.02,88.92,88.96,19902.65008112493,66.9331,67.0083,66.9331,66.9632,19902.6501
2013-07-12 13:40:00,88.96,88.96,88.87,88.96,22498.6479177934,66.9632,66.9632,66.8954,66.9632,22498.6479
2013-07-12 13:50:00,88.96,89.07,88.95,89.07,28555.97620335316,66.9632,67.046,66.9557,67.046,28555.9762
2013-07-12 14:00:00,89.07,89.1,88.97,88.98,55056.78745267712,67.046,67.0686,66.9707,66.9782,55056.7875
2013-07-12 14:10:00,88.99,89.03,88.94,88.95,25527.312060573284,66.9858,67.0159,66.9481,66.9557,25527.3121
2013-07-12 14:20:00,88.94,89.0,88.89,88.98,88588.42617631152,66.9481,66.9933,66.9105,66.9782,88588.4262
2013-07-12 14:30:00,88.98,89.03,88.97,89.01,30070.308274743104,66.9782,67.0159,66.9707,67.0008,30070.3083
2013-07-12 14:40:00,89.01,89.14,88.98,89.03,45862.62844780963,67.0008,67.0987,66.9782,67.0159,45862.6284
2013-07-12 14:50:00,89.04,89.21,89.02,89.21,28555.97620335316,67.0234,67.1514,67.0083,67.1514,28555.9762
2013-07-12 15:00:00,89.21,89.22,89.13,89.2,47809.626825310974,67.1514,67.1589,67.0911,67.1438,47809.6268
2013-07-12 15:10:00,89.2,89.21,89.17,89.17,43482.96376419686,67.1438,67.1514,67.1213,67.1213,43482.9638
2013-07-12 15:20:00,89.17,89.2,89.15,89.19,38507.30124391563,67.1213,67.1438,67.1062,67.1363,38507.3012
2013-07-12 15:30:00,89.19,89.27,89.12,89.26,50838.290968090856,67.1363,67.1965,67.0836,67.189,50838.291
2013-07-12 15:40:00,89.27,89.34,89.26,89.3,59275.28393726338,67.1965,67.2492,67.189,67.2191,59275.2839
2013-07-12 15:50:00,89.3,89.37,89.27,89.34,94537.58788534344,67.2191,67.2718,67.1965,67.2492,94537.5879
2013-07-15 09:30:00,89.33,89.44,88.96,88.96,24661.97944835046,67.2417,67.3245,66.9632,66.9632,24661.9794
2013-07-15 09:40:00,89.01,89.24,89.01,89.24,15143.320713899404,67.0008,67.1739,67.0008,67.1739,15143.3207
2013-07-15 09:50:00,89.24,89.31,89.18,89.31,15792.320173066522,67.1739,67.2266,67.1288,67.2266,15792.3202
2013-07-15 10:00:00,89.31,89.32,89.14,89.21,39805.30016224986,67.2266,67.2342,67.0987,67.1514,39805.3002
2013-07-15 10:10:00,89.21,89.37,89.18,89.37,10816.657652785289,67.1514,67.2718,67.1288,67.2718,10816.6577
2013-07-15 10:20:00,89.4,89.4,89.31,89.34,13845.32179556517,67.2944,67.2944,67.2266,67.2492,13845.3218
2013-07-15 10:30:00,89.39,89.42,89.15,89.19,39805.30016224986,67.2869,67.3094,67.1062,67.1363,39805.3002
2013-07-15 10:40:00,89.21,89.22,88.89,88.9,111844.24012979987,67.1514,67.1589,66.9105,66.918,111844.2401
2013-07-15 10:50:00,88.91,89.14,88.91,89.0,17090.319091400757,66.9255,67.0987,66.9255,66.9933,17090.3191
2013-07-15 11:00:00,89.0,89.08,88.94,89.05,32341.806381828013,66.9933,67.0535,66.9481,67.0309,32341.8064
2013-07-15 11:10:00,89.06,89.15,88.99,89.06,19578.15035154137,67.0385,67.1062,66.9858,67.0385,19578.1504
2013-07-15 11:20:00,89.06,89.13,88.98,89.08,25419.145484045428,67.0385,67.0911,66.9782,67.0535,25419.1455
2013-07-15 11:30:00,89.1,89.33,89.1,89.23,22931.31422390481,67.0686,67.2417,67.0686,67.1664,22931.3142
2013-07-15 11:40:00,89.25,89.28,89.09,89.11,37750.13520822066,67.1815,67.2041,67.061,67.0761,37750.1352
2013-07-15 11:50:00,89.11,89.22,89.09,89.21,29529.47539210384,67.0761,67.1589,67.061,67.1514,29529.4754
2013-07-15 12:00:00,89.21,89.25,89.13,89.18,31692.806922660897,67.1514,67.1815,67.0911,67.1288,31692.8069
2013-07-15 12:10:00,89.15,89.21,89.13,89.17,14602.48783126014,67.1062,67.1514,67.0911,67.1213,14602.4878
2013-07-15 12:20:00,89.16,89.22,89.15,89.21,15359.65386695511,67.1137,67.1589,67.1062,67.1514,15359.6539
2013-07-15 12:30:00,89.21,89.21,89.08,89.17,36668.46944294213,67.1514,67.1514,67.0535,67.1213,36668.4694
2013-07-15 12:40:00,89.17,89.2,89.12,89.16,15575.987020010816,67.1213,67.1438,67.0836,67.1137,15575.987
2013-07-15 12:50:00,89.15,89.19,89.11,89.16,29204.97566252028,67.1062,67.1363,67.0761,67.1137,29204.9757
2013-07-15 13:00:00,89.17,89.22,89.16,89.21,14602.48783126014,67.1213,67.1589,67.1137,67.1514,14602.4878
2013-07-15 13:10:00,89.21,89.22,89.16,89.18,22282.314764737694,67.1514,67.1589,67.1137,67.1288,22282.3148
2013-07-15 13:20:00,89.19,89.23,89.17,89.21,9410.4921579232,67.1363,67.1664,67.1213,67.1514,9410.4922
2013-07-15 13:30:00,89.21,89.22,89.15,89.21,15684.153596538668,67.1514,67.1589,67.1062,67.1514,15684.1536
2013-07-15 13:40:00,89.21,89.33,89.19,89.33,24121.146565711195,67.1514,67.2417,67.1363,67.2417,24121.1466
2013-07-15 13:50:00,89.32,89.44,89.32,89.44,13628.988642509465,67.2342,67.3245,67.2342,67.3245,13628.9886
2013-07-15 14:00:00,89.45,89.45,89.33,89.34,26068.14494321255,67.332,67.332,67.2417,67.2492,26068.1449
2013-07-15 14:10:00,89.34,89.38,89.3,89.33,24445.64629529475,67.2492,67.2793,67.2191,67.2417,24445.6463
2013-07-15 14:20:00,89.33,89.33,89.22,89.26,32125.47322877231,67.2417,67.2417,67.1589,67.189,32125.4732
2013-07-15 14:30:00,89.27,89.3,89.23,89.27,28123.30989724175,67.1965,67.2191,67.1664,67.1965,28123.3099
2013-07-15 14:40:00,89.26,89.34,89.25,89.29,20551.64954029205,67.189,67.2492,67.1815,67.2116,20551.6495
2013-07-15 14:50:00,89.29,89.32,89.19,89.19,24337.4797187669,67.2116,67.2342,67.1363,67.1363,24337.4797
2013-07-15 15:00:00,89.2,89.34,89.15,89.3,29529.47539210384,67.1438,67.2492,67.1062,67.2191,29529.4754
2013-07-15 15:10:00,89.29,89.29,89.21,89.25,71714.44023796647,67.2116,67.2116,67.1514,67.1815,71714.4402
2013-07-15 15:20:00,89.27,89.33,89.16,89.2,30935.640886965928,67.1965,67.2417,67.1137,67.1438,30935.6409
2013-07-15 15:30:00,89.2,89.3,89.17,89.3,47701.46024878312,67.1438,67.2191,67.1213,67.2191,47701.4602
2013-07-15 15:40:00,89.3,89.31,89.25,89.28,44348.29637641968,67.2191,67.2266,67.1815,67.2041,44348.2964
2013-07-15 15:50:00,89.27,89.32,89.2,89.3,77014.60248783126,67.1965,67.2342,67.1438,67.2191,77014.6025
2013-07-16 09:30:00,88.74,88.74,87.83,87.91,117793.4018388318,66.7976,66.7976,66.1126,66.1728,117793.4018
2013-07-16 09:40:00,87.89,88.1,87.83,87.84,61438.61546782044,66.1578,66.3158,66.1126,66.1201,61438.6155
2013-07-16 09:50:00,87.92,87.92,87.64,87.68,93131.42239048134,66.1803,66.1803,65.9696,65.9997,93131.4224
2013-07-16 10:00:00,87.72,88.08,87.72,88.04,56030.2866414278,66.0298,66.3008,66.0298,66.2707,56030.2866
2013-07-16 10:10:00,88.04,88.37,88.04,88.35,42617.63115197404,66.2707,66.5191,66.2707,66.504,42617.6312
2013-07-16 10:20:00,88.36,88.36,88.15,88.18,30827.474310438072,66.5115,66.5115,66.3535,66.3761,30827.4743
2013-07-16 10:30:00,88.2,88.32,88.06,88.3,23904.813412655487,66.3911,66.4814,66.2857,66.4664,23904.8134
2013-07-16 10:40:00,88.3,88.42,88.28,88.3,27690.64359113034,66.4664,66.5567,66.4513,66.4664,27690.6436
2013-07-16 10:50:00,88.31,88.34,88.23,88.26,34829.63764196863,66.4739,66.4965,66.4137,66.4363,34829.6376
2013-07-16 11:00:00,88.26,88.26,88.05,88.06,40778.79935100054,66.4363,66.4363,66.2782,66.2857,40778.7994
2013-07-16 11:10:00,88.07,88.19,88.0,88.19,22174.14818820984,66.2933,66.3836,66.2406,66.3836,22174.1482
2013-07-16 11:20:00,88.2,88.2,88.0,88.01,29313.14223904813,66.3911,66.3911,66.2406,66.2481,29313.1422
2013-07-16 11:30:00,88.01,88.09,87.96,87.97,22606.814494321254,66.2481,66.3083,66.2105,66.218,22606.8145
2013-07-16 11:40:00,87.98,88.02,87.87,88.02,25743.645213628988,66.2255,66.2556,66.1427,66.2556,25743.6452
2013-07-16 11:50:00,88.03,88.1,87.97,87.99,43158.4640346133,66.2631,66.3158,66.218,66.233,43158.464
2013-07-16 12:00:00,87.97,88.06,87.97,88.01,18929.15089237425,66.218,66.2857,66.218,66.2481,18929.1509
2013-07-16 12:10:00,88.01,88.08,87.97,88.03,22282.314764737694,66.2481,66.3008,66.218,66.2631,22282.3148
2013-07-16 12:20:00,88.06,88.1,88.0,88.03,32341.806381828013,66.2857,66.3158,66.2406,66.2631,32341.8064
2013-07-16 12:30:00,88.03,88.08,88.02,88.06,17414.818820984314,66.2631,66.3008,66.2556,66.2857,17414.8188
2013-07-16 12:40:00,88.08,88.08,87.99,88.0,26176.3115197404,66.3008,66.3008,66.233,66.2406,26176.3115
2013-07-16 12:50:00,88.0,88.02,87.96,87.98,17414.818820984314,66.2406,66.2556,66.2105,66.2255,17414.8188
2013-07-16 13:00:00,87.98,87.98,87.89,87.94,20551.64954029205,66.2255,66.2255,66.1578,66.1954,20551.6495
2013-07-16 13:10:00,87.94,87.96,87.83,87.86,27474.31043807464,66.1954,66.2105,66.1126,66.1352,27474.3104
2013-07-16 13:20:00,87.86,87.88,87.79,87.86,21200.648999459165,66.1352,66.1502,66.0825,66.1352,21200.649
2013-07-16 13:30:00,87.84,87.9,87.79,87.85,41968.63169280692,66.1201,66.1653,66.0825,66.1276,41968.6317
2013-07-16 13:40:00,87.86,87.98,87.86,87.96,30178.47485127096,66.1352,66.2255,66.1352,66.2105,30178.4749
2013-07-16 13:50:00,87.96,87.99,87.9,87.93,58409.95132504056,66.2105,66.233,66.1653,66.1879,58409.9513
2013-07-16 14:00:00,87.93,87.98,87.84,87.84,100919.41590048674,66.1879,66.2255,66.1201,66.1201,100919.4159
2013-07-16 14:10:00,87.85,88.09,87.81,88.09,40021.63331530557,66.1276,66.3083,66.0975,66.3083,40021.6333
2013-07-16 14:20:00,88.1,88.15,88.05,88.14,56571.11952406706,66.3158,66.3535,66.2782,66.3459,56571.1195
2013-07-16 14:30:00,88.15,88.25,88.15,88.25,20659.8161168199,66.3535,66.4287,66.3535,66.4287,20659.8161
2013-07-16 14:40:00,88.24,88.24,88.05,88.16,35803.136830719304,66.4212,66.4212,66.2782,66.361,35803.1368
2013-07-16 14:50:00,88.16,88.18,88.05,88.06,28123.30989724175,66.361,66.3761,66.2782,66.2857,28123.3099
2013-07-16 15:00:00,88.05,88.12,87.99,88.1,42725.79772850189,66.2782,66.3309,66.233,66.3158,42725.7977
2013-07-16 15:10:00,88.12,88.14,87.96,87.99,45970.79502433748,66.3309,66.3459,66.2105,66.233,45970.795
2013-07-16 15:20:00,87.98,88.06,87.97,88.03,52785.28934559221,66.2255,66.2857,66.218,66.2631,52785.2893
2013-07-16 15:30:00,88.02,88.23,88.02,88.18,60465.11627906976,66.2556,66.4137,66.2556,66.3761,60465.1163
2013-07-16 15:40:00,88.18,88.29,88.11,88.28,82314.76473769605,66.3761,66.4589,66.3234,66.4513,82314.7647
2013-07-16 15:50:00,88.29,88.32,88.25,88.29,179015.68415359652,66.4589,66.4814,66.4287,66.4589,179015.6842
2013-07-17 09:30:00,88.84,89.1,88.58,88.63,47917.79340183883,66.8729,67.0686,66.6771,66.7148,47917.7934
2013-07-17 09:40:00,88.6,88.84,88.6,88.72,22931.31422390481,66.6922,66.8729,66.6922,66.7825,22931.3142
2013-07-17 09:50:00,88.71,88.81,88.64,88.75,9843.158464034614,66.775,66.8503,66.7223,66.8051,9843.1585
2013-07-17 10:00:00,88.76,88.9,88.69,88.82,26284.478096268253,66.8126,66.918,66.7599,66.8578,26284.4781
2013-07-17 10:10:00,88.78,88.9,88.63,88.7,33423.47214710654,66.8277,66.918,66.7148,66.7675,33423.4721
2013-07-17 10:20:00,88.69,88.89,88.68,88.87,13845.32179556517,66.7599,66.9105,66.7524,66.8954,13845.3218
2013-07-17 10:30:00,88.87,89.01,88.75,88.89,24121.146565711195,66.8954,67.0008,66.8051,66.9105,24121.1466
2013-07-17 10:40:00,88.87,88.96,88.79,88.84,45646.29529475392,66.8954,66.9632,66.8352,66.8729,45646.2953
2013-07-17 10:50:00,88.84,88.99,88.84,88.96,77663.60194699837,66.8729,66.9858,66.8729,66.9632,77663.6019
2013-07-17 11:00:00,88.98,89.06,88.94,88.99,23472.14710654408,66.9782,67.0385,66.9481,66.9858,23472.1471
2013-07-17 11:10:00,88.99,89.09,88.99,89.07,23039.480800432662,66.9858,67.061,66.9858,67.046,23039.4808
2013-07-17 11:20:00,89.06,89.17,88.93,89.07,76257.43645213629,67.0385,67.1213,66.9406,67.046,76257.4365
2013-07-17 11:30:00,89.08,89.12,89.0,89.09,34288.80475932937,67.0535,67.0836,66.9933,67.061,34288.8048
2013-07-17 11:40:00,89.09,89.17,89.03,89.13,88912.92590589507,67.061,67.1213,67.0159,67.0911,88912.9259
2013-07-17 11:50:00,89.13,89.16,88.79,88.86,24121.146565711195,67.0911,67.1137,66.8352,66.8879,24121.1466
2013-07-17 12:00:00,88.88,88.93,88.81,88.84,26717.144402379665,66.903,66.9406,66.8503,66.8729,26717.1444
2013-07-17 12:10:00,88.84,88.96,88.84,88.89,36560.30286641428,66.8729,66.9632,66.8729,66.9105,36560.3029
2013-07-17 12:20:00,88.88,88.91,88.83,88.83,10275.824770146024,66.903,66.9255,66.8653,66.8653,10275.8248
2013-07-17 12:30:00,88.83,88.88,88.8,88.87,12222.823147647376,66.8653,66.903,66.8427,66.8954,12222.8231
2013-07-17 12:40:00,88.88,88.93,88.87,88.92,15575.987020010816,66.903,66.9406,66.8954,66.9331,15575.987
2013-07-17 12:50:00,88.92,89.05,88.92,88.99,54732.28772309356,66.9331,67.0309,66.9331,66.9858,54732.2877
2013-07-17 13:00:00,88.99,89.02,88.98,89.0,13737.155219037317,66.9858,67.0083,66.9782,66.9933,13737.1552
2013-07-17 13:10:00,88.99,89.07,88.96,88.98,19902.65008112493,66.9858,67.046,66.9632,66.9782,19902.6501
2013-07-17 13:20:00,88.97,89.01,88.91,88.98,19578.15035154137,66.9707,67.0008,66.9255,66.9782,19578.1504
2013-07-17 13:30:00,88.98,89.07,88.96,89.04,15575.987020010816,66.9782,67.046,66.9632,67.0234,15575.987
2013-07-17 13:40:00,89.05,89.09,89.0,89.09,7355.327203893997,67.0309,67.061,66.9933,67.061,7355.3272
2013-07-17 13:50:00,89.08,89.09,89.02,89.03,13737.155219037317,67.0535,67.061,67.0083,67.0159,13737.1552
2013-07-17 14:00:00,89.04,89.08,88.98,89.03,55597.62033531639,67.0234,67.0535,66.9782,67.0159,55597.6203
2013-07-17 14:10:00,89.04,89.08,89.01,89.03,20551.64954029205,67.0234,67.0535,67.0008,67.0159,20551.6495
2013-07-17 14:20:00,89.03,89.06,89.01,89.02,14386.154678204435,67.0159,67.0385,67.0008,67.0083,14386.1547
2013-07-17 14:30:00,89.01,89.02,88.91,88.97,14926.9875608437,67.0008,67.0083,66.9255,66.9707,14926.9876
2013-07-17 14:40:00,88.97,88.97,88.9,88.96,14818.820984315846,66.9707,66.9707,66.918,66.9632,14818.821
2013-07-17 14:50:00,88.96,89.0,88.93,88.98,18712.81773931855,66.9632,66.9933,66.9406,66.9782,18712.8177
2013-07-17 15:00:00,88.96,89.19,88.92,89.17,33964.30502974581,66.9632,67.1363,66.9331,67.1213,33964.305
2013-07-17 15:10:00,89.16,89.16,89.07,89.14,18820.984315846403,67.1137,67.1137,67.046,67.0987,18820.9843
2013-07-17 15:20:00,89.14,89.15,88.98,89.02,43050.29745808545,67.0987,67.1062,66.9782,67.0083,43050.2975
2013-07-17 15:30:00,89.02,89.04,88.88,88.99,28880.475932936723,67.0083,67.0234,66.903,66.9858,28880.4759
2013-07-17 15:40:00,89.01,89.03,88.96,89.0,55056.78745267712,67.0008,67.0159,66.9632,66.9933,55056.7875
2013-07-17 15:50:00,89.0,89.14,88.99,89.08,113250.40562466196,66.9933,67.0987,66.9858,67.0535,113250.4056
2013-07-18 09:30:00,89.48,89.68,89.18,89.45,46619.79448350459,67.3546,67.5052,67.1288,67.332,46619.7945
2013-07-18 09:40:00,89.45,89.64,89.36,89.49,31584.640346133045,67.332,67.475,67.2643,67.3621,31584.6403
2013-07-18 09:50:00,89.51,89.54,89.24,89.44,27149.81070849108,67.3772,67.3998,67.1739,67.3245,27149.8107
2013-07-18 10:00:00,89.46,89.72,89.44,89.68,61871.281773931856,67.3396,67.5353,67.3245,67.5052,61871.2818
2013-07-18 10:10:00,89.68,89.75,89.6,89.7,21200.648999459165,67.5052,67.5578,67.4449,67.5202,21200.649
2013-07-18 10:20:00,89.7,89.79,89.69,89.74,19469.98377501352,67.5202,67.588,67.5127,67.5503,19469.9838
2013-07-18 10:30:00,89.76,89.8,89.67,89.74,27906.97674418605,67.5654,67.5955,67.4976,67.5503,27906.9767
2013-07-18 10:40:00,89.76,89.94,89.75,89.93,20551.64954029205,67.5654,67.7009,67.5578,67.6933,20551.6495
2013-07-18 10:50:00,89.91,90.11,89.89,89.89,51054.62412114657,67.6783,67.8288,67.6632,67.6632,51054.6241
2013-07-18 11:00:00,89.88,90.03,89.82,90.02,17739.318550567874,67.6557,67.7686,67.6105,67.7611,17739.3186
2013-07-18 11:10:00,90.02,90.05,89.83,89.84,17414.818820984314,67.7611,67.7837,67.6181,67.6256,17414.8188
2013-07-18 11:20:00,89.83,89.86,89.77,89.81,15684.153596538668,67.6181,67.6406,67.5729,67.603,15684.1536
2013-07-18 11:30:00,89.81,89.82,89.64,89.64,17739.318550567874,67.603,67.6105,67.475,67.475,17739.3186
2013-07-18 11:40:00,89.64,89.66,89.55,89.55,22174.14818820984,67.475,67.4901,67.4073,67.4073,22174.1482
2013-07-18 11:50:00,89.57,89.63,89.55,89.58,12979.989183342346,67.4224,67.4675,67.4073,67.4299,12979.9892
2013-07-18 12:00:00,89.57,89.57,89.44,89.52,23039.480800432662,67.4224,67.4224,67.3245,67.3847,23039.4808
2013-07-18 12:10:00,89.52,89.58,89.5,89.57,20659.8161168199,67.3847,67.4299,67.3697,67.4224,20659.8161
2013-07-18 12:20:00,89.57,89.71,89.57,89.62,22931.31422390481,67.4224,67.5277,67.4224,67.46,22931.3142
2013-07-18 12:30:00,89.61,89.61,89.32,89.39,26717.144402379665,67.4525,67.4525,67.2342,67.2869,26717.1444
2013-07-18 12:40:00,89.39,89.42,89.3,89.36,26284.478096268253,67.2869,67.3094,67.2191,67.2643,26284.4781
2013-07-18 12:50:00,89.36,89.41,89.29,89.29,49540.29204975662,67.2643,67.3019,67.2116,67.2116,49540.292
2013-07-18 13:00:00,89.3,89.48,89.2,89.42,35911.30340724716,67.2191,67.3546,67.1438,67.3094,35911.3034
2013-07-18 13:10:00,89.43,89.45,89.21,89.21,19253.65062195781,67.317,67.332,67.1514,67.1514,19253.6506
2013-07-18 13:20:00,89.21,89.22,89.09,89.18,27257.97728501893,67.1514,67.1589,67.061,67.1288,27257.9773
2013-07-18 13:30:00,89.17,89.21,89.1,89.17,24229.313142239047,67.1213,67.1514,67.0686,67.1213,24229.3131
2013-07-18 13:40:00,89.17,89.17,88.96,88.97,31584.640346133045,67.1213,67.1213,66.9632,66.9707,31584.6403
2013-07-18 13:50:00,88.99,89.15,88.92,89.15,33531.638723634394,66.9858,67.1062,66.9331,67.1062,33531.6387
2013-07-18 14:00:00,89.15,89.25,89.15,89.21,18171.98485667929,67.1062,67.1815,67.1062,67.1514,18171.9849
2013-07-18 14:10:00,89.21,89.29,89.19,89.2,13304.488912925906,67.1514,67.2116,67.1363,67.1438,13304.4889
2013-07-18 14:20:00,89.2,89.29,89.19,89.29,19902.65008112493,67.1438,67.2116,67.1363,67.2116,19902.6501
2013-07-18 14:30:00,89.3,89.38,89.28,89.32,62628.44780962682,67.2191,67.2793,67.2041,67.2342,62628.4478
2013-07-18 14:40:00,89.32,89.42,89.29,89.3,104380.74634937804,67.2342,67.3094,67.2116,67.2191,104380.7463
2013-07-18 14:50:00,89.3,89.39,89.28,89.39,12763.656030286642,67.2191,67.2869,67.2041,67.2869,12763.656
2013-07-18 15:00:00,89.39,89.41,89.32,89.36,16982.152514872905,67.2869,67.3019,67.2342,67.2643,16982.1525
2013-07-18 15:10:00,89.37,89.4,89.32,89.36,32449.972958355866,67.2718,67.2944,67.2342,67.2643,32449.973
2013-07-18 15:20:00,89.36,89.44,89.34,89.35,20227.14981070849,67.2643,67.3245,67.2492,67.2567,20227.1498
2013-07-18 15:30:00,89.36,89.39,89.26,89.3,20551.64954029205,67.2643,67.2869,67.189,67.2191,20551.6495
2013-07-18 15:40:00,89.3,89.4,89.22,89.36,39048.13412655489,67.2191,67.2944,67.1589,67.2643,39048.1341
2013-07-18 15:50:00,89.36,89.57,89.33,89.57,147431.0438074635,67.2643,67.4224,67.2417,67.4224,147431.0438
2013-07-19 09:30:00,89.57,89.71,89.06,89.06,161060.03244997296,67.4224,67.5277,67.0385,67.0385,161060.0324
2013-07-19 09:40:00,89.1,89.48,89.03,89.05,23904.813412655487,67.0686,67.3546,67.0159,67.0309,23904.8134
2013-07-19 09:50:00,89.01,89.29,88.88,88.96,19037.317468902107,67.0008,67.2116,66.903,66.9632,19037.3175
2013-07-19 10:00:00,88.97,89.21,88.97,89.11,22390.48134126555,66.9707,67.1514,66.9707,67.0761,22390.4813
2013-07-19 10:10:00,89.08,89.16,88.9,88.93,15359.65386695511,67.0535,67.1137,66.918,66.9406,15359.6539
2013-07-19 10:20:00,88.91,88.93,88.78,88.93,19902.65008112493,66.9255,66.9406,66.8277,66.9406,19902.6501
2013-07-19 10:30:00,88.95,89.21,88.94,89.13,26933.47755543537,66.9557,67.1514,66.9481,67.0911,26933.4776
2013-07-19 10:40:00,89.14,89.15,88.96,89.02,19469.98377501352,67.0987,67.1062,66.9632,67.0083,19469.9838
2013-07-19 10:50:00,89.06,89.17,89.05,89.13,13737.155219037317,67.0385,67.1213,67.0309,67.0911,13737.1552
2013-07-19 11:00:00,89.11,89.21,88.95,88.98,13412.655489453758,67.0761,67.1514,66.9557,66.9782,13412.6555
2013-07-19 11:10:00,88.98,89.09,88.98,89.08,15467.820443482964,66.9782,67.061,66.9782,67.0535,15467.8204
2013-07-19 11:20:00,89.07,89.17,89.06,89.14,18929.15089237425,67.046,67.1213,67.0385,67.0987,18929.1509
2013-07-19 11:30:00,89.13,89.23,89.1,89.16,14926.9875608437,67.0911,67.1664,67.0686,67.1137,14926.9876
2013-07-19 11:40:00,89.18,89.2,88.95,88.96,13196.322336398052,67.1288,67.1438,66.9557,66.9632,13196.3223
2013-07-19 11:50:00,88.95,89.17,88.9,89.17,20118.98323418064,66.9557,67.1213,66.918,67.1213,20118.9832
2013-07-19 12:00:00,89.15,89.2,89.15,89.17,18712.81773931855,67.1062,67.1438,67.1062,67.1213,18712.8177
2013-07-19 12:10:00,89.15,89.15,89.02,89.05,20227.14981070849,67.1062,67.1062,67.0083,67.0309,20227.1498
2013-07-19 12:20:00,89.05,89.11,89.03,89.08,16116.81990265008,67.0309,67.0761,67.0159,67.0535,16116.8199
2013-07-19 12:30:00,89.09,89.12,89.05,89.08,16224.986479177933,67.061,67.0836,67.0309,67.0535,16224.9865
2013-07-19 12:40:00,89.06,89.06,88.96,89.01,21849.648458626285,67.0385,67.0385,66.9632,67.0008,21849.6485
2013-07-19 12:50:00,89.02,89.05,88.96,89.04,29853.9751216874,67.0083,67.0309,66.9632,67.0234,29853.9751
2013-07-19 13:00:00,89.03,89.11,89.02,89.1,9194.159004867495,67.0159,67.0761,67.0083,67.0686,9194.159
2013-07-19 13:10:00,89.1,89.28,89.1,89.28,19469.98377501352,67.0686,67.2041,67.0686,67.2041,19469.9838
2013-07-19 13:20:00,89.28,89.31,89.2,89.22,24121.146565711195,67.2041,67.2266,67.1438,67.1589,24121.1466
2013-07-19 13:30:00,89.22,89.24,89.19,89.23,25635.478637101136,67.1589,67.1739,67.1363,67.1664,25635.4786
2013-07-19 13:40:00,89.23,89.3,89.17,89.23,15684.153596538668,67.1664,67.2191,67.1213,67.1664,15684.1536
2013-07-19 13:50:00,89.23,89.35,89.21,89.35,18280.15143320714,67.1664,67.2567,67.1514,67.2567,18280.1514
2013-07-19 14:00:00,89.35,89.46,89.31,89.46,30935.640886965928,67.2567,67.3396,67.2266,67.3396,30935.6409
2013-07-19 14:10:00,89.48,89.57,89.41,89.57,31692.806922660897,67.3546,67.4224,67.3019,67.4224,31692.8069
2013-07-19 14:20:00,89.56,89.56,89.43,89.44,21849.648458626285,67.4148,67.4148,67.317,67.3245,21849.6485
2013-07-19 14:30:00,89.45,89.47,89.39,89.44,27690.64359113034,67.332,67.3471,67.2869,67.3245,27690.6436
2013-07-19 14:40:00,89.43,89.66,89.41,89.6,62412.11465657112,67.317,67.4901,67.3019,67.4449,62412.1147
2013-07-19 14:50:00,89.59,89.68,89.57,89.67,39913.46673877772,67.4374,67.5052,67.4224,67.4976,39913.4667
2013-07-19 15:00:00,89.67,89.7,89.63,89.69,43699.29691725257,67.4976,67.5202,67.4675,67.5127,43699.2969
2013-07-19 15:10:00,89.69,89.79,89.69,89.72,35154.13737155219,67.5127,67.588,67.5127,67.5353,35154.1374
2013-07-19 15:20:00,89.72,89.75,89.68,89.69,43050.29745808545,67.5353,67.5578,67.5052,67.5127,43050.2975
2013-07-19 15:30:00,89.7,89.79,89.69,89.72,29529.47539210384,67.5202,67.588,67.5127,67.5353,29529.4754
2013-07-19 15:40:00,89.71,89.86,89.68,89.72,84045.4299621417,67.5277,67.6406,67.5052,67.5353,84045.43
2013-07-19 15:50:00,89.72,89.76,89.64,89.69,238290.9680908599,67.5353,67.5654,67.475,67.5127,238290.9681
2013-07-22 09:30:00,89.43,89.91,89.42,89.82,92049.7566252028,67.317,67.6783,67.3094,67.6105,92049.7566
2013-07-22 09:40:00,89.93,90.14,89.85,90.11,24878.312601406164,67.6933,67.8514,67.6331,67.8288,24878.3126
2013-07-22 09:50:00,90.11,90.31,90.11,90.26,120281.2330989724,67.8288,67.9794,67.8288,67.9417,120281.2331
2013-07-22 10:00:00,90.27,90.34,90.23,90.24,167982.69334775553,67.9493,68.002,67.9192,67.9267,167982.6933
2013-07-22 10:10:00,90.24,90.33,90.15,90.17,109572.74202271496,67.9267,67.9944,67.8589,67.874,109572.742
2013-07-22 10:20:00,90.13,90.3,90.13,90.18,54948.62087614927,67.8439,67.9718,67.8439,67.8815,54948.6209
2013-07-22 10:30:00,90.18,90.2,90.06,90.2,288047.59329367225,67.8815,67.8966,67.7912,67.8966,288047.5933
2013-07-22 10:40:00,90.19,90.24,90.15,90.15,275824.7701460249,67.889,67.9267,67.8589,67.8589,275824.7701
2013-07-22 10:50:00,90.15,90.18,90.06,90.1,42725.79772850189,67.8589,67.8815,67.7912,67.8213,42725.7977
2013-07-22 11:00:00,90.07,90.12,90.06,90.06,59599.78366684694,67.7987,67.8364,67.7912,67.7912,59599.7837
2013-07-22 11:10:00,90.06,90.09,90.05,90.08,15035.154137371552,67.7912,67.8138,67.7837,67.8062,15035.1541
2013-07-22 11:20:00,90.06,90.14,90.06,90.13,35370.470524607896,67.7912,67.8514,67.7912,67.8439,35370.4705
2013-07-22 11:30:00,90.15,90.4,90.14,90.33,48783.12601406165,67.8589,68.0471,67.8514,67.9944,48783.126
2013-07-22 11:40:00,90.33,90.41,90.29,90.32,259707.9502433748,67.9944,68.0546,67.9643,67.9869,259707.9502
2013-07-22 11:50:00,90.29,90.35,90.19,90.2,43915.630070308274,67.9643,68.0095,67.889,67.8966,43915.6301
2013-07-22 12:00:00,90.2,90.31,90.13,90.18,69875.60843699297,67.8966,67.9794,67.8439,67.8815,69875.6084
2013-07-22 12:10:00,90.2,90.27,90.18,90.2,13628.988642509465,67.8966,67.9493,67.8815,67.8966,13628.9886
2013-07-22 12:20:00,90.19,90.25,90.14,90.18,24770.14602487831,67.889,67.9342,67.8514,67.8815,24770.146
2013-07-22 12:30:00,90.18,90.28,90.18,90.23,47268.79394267171,67.8815,67.9568,67.8815,67.9192,47268.7939
2013-07-22 12:40:00,90.24,90.33,90.17,90.17,413304.4889129259,67.9267,67.9944,67.874,67.874,413304.4889
2013-07-22 12:50:00,90.16,90.24,90.16,90.24,202920.497566252,67.8665,67.9267,67.8665,67.9267,202920.4976
2013-07-22 13:00:00,90.24,90.36,90.24,90.32,8869.659275283937,67.9267,68.017,67.9267,67.9869,8869.6593
2013-07-22 13:10:00,90.35,90.44,90.31,90.32,27041.64413196322,68.0095,68.0772,67.9794,67.9869,27041.6441
2013-07-22 13:20:00,90.33,90.34,90.29,90.32,11898.323418063816,67.9944,68.002,67.9643,67.9869,11898.3234
2013-07-22 13:30:00,90.32,90.36,90.24,90.24,11681.990265008111,67.9869,68.017,67.9267,67.9267,11681.9903
2013-07-22 13:40:00,90.18,90.3,90.18,90.28,20767.98269334776,67.8815,67.9718,67.8815,67.9568,20767.9827
2013-07-22 13:50:00,90.28,90.37,90.28,90.36,27582.47701460249,67.9568,68.0245,67.9568,68.017,27582.477
2013-07-22 14:00:00,90.34,90.37,90.17,90.18,110113.57490535424,68.002,68.0245,67.874,67.8815,110113.5749
2013-07-22 14:10:00,90.18,90.32,90.14,90.17,326014.06165494863,67.8815,67.9869,67.8514,67.874,326014.0617
2013-07-22 14:20:00,90.17,90.28,90.17,90.24,27366.14386154678,67.874,67.9568,67.874,67.9267,27366.1439
2013-07-22 14:30:00,90.25,90.25,90.13,90.17,21416.98215251488,67.9342,67.9342,67.8439,67.874,21416.9822
2013-07-22 14:40:00,90.17,90.23,90.14,90.2,29853.9751216874,67.874,67.9192,67.8514,67.8966,29853.9751
2013-07-22 14:50:00,90.21,90.26,90.18,90.24,30611.141157382368,67.9041,67.9417,67.8815,67.9267,30611.1412
2013-07-22 15:00:00,90.25,90.28,90.18,90.25,71389.9405083829,67.9342,67.9568,67.8815,67.9342,71389.9405
2013-07-22 15:10:00,90.25,90.3,90.25,90.3,64899.94591671173,67.9342,67.9718,67.9342,67.9718,64899.9459
2013-07-22 15:20:00,90.3,90.35,90.24,90.32,87290.42725797728,67.9718,68.0095,67.9267,67.9869,87290.4273
2013-07-22 15:30:00,90.32,90.44,90.31,90.4,94213.08815575986,67.9869,68.0772,67.9794,68.0471,94213.0882
2013-07-22 15:40:00,90.41,90.48,90.4,90.45,122769.06435911304,68.0546,68.1073,68.0471,68.0848,122769.0644
2013-07-22 15:50:00,90.44,90.51,90.41,90.5,173391.02217414818,68.0772,68.1299,68.0546,68.1224,173391.0222
2013-07-23 09:30:00,93.4,93.4,90.5,91.97,191022.1741481882,70.3053,70.3053,68.1224,69.2289,191022.1741
2013-07-23 09:40:00,91.99,92.27,91.87,92.02,90427.257977285,69.244,69.4547,69.1536,69.2665,90427.258
2013-07-23 09:50:00,92.02,92.36,91.97,92.18,126338.56138453218,69.2665,69.5225,69.2289,69.387,126338.5614
2013-07-23 10:00:00,92.1,92.3,92.0,92.15,110978.90751757708,69.3268,69.4773,69.2515,69.3644,110978.9075
2013-07-23 10:10:00,92.14,92.37,92.06,92.28,128610.05949161708,69.3569,69.53,69.2967,69.4623,128610.0595
2013-07-23 10:20:00,92.28,92.41,92.24,92.31,61330.44889129259,69.4623,69.5601,69.4321,69.4848,61330.4489
2013-07-23 10:30:00,92.31,92.32,92.18,92.21,70849.10762574364,69.4848,69.4924,69.387,69.4096,70849.1076
2013-07-23 10:40:00,92.21,92.63,92.19,92.46,105354.24553812871,69.4096,69.7257,69.3945,69.5978,105354.2455
2013-07-23 10:50:00,92.45,92.64,92.32,92.41,99296.91725256896,69.5902,69.7332,69.4924,69.5601,99296.9173
2013-07-23 11:00:00,92.43,92.45,92.36,92.39,96809.08599242834,69.5752,69.5902,69.5225,69.5451,96809.086
2013-07-23 11:10:00,92.4,92.57,92.39,92.5,150567.87452677122,69.5526,69.6806,69.5451,69.6279,150567.8745
2013-07-23 11:20:00,92.49,92.63,92.45,92.45,79394.26717144402,69.6203,69.7257,69.5902,69.5902,79394.2672
2013-07-23 11:30:00,92.42,92.5,92.39,92.5,39372.633856138455,69.5676,69.6279,69.5451,69.6279,39372.6339
2013-07-23 11:40:00,92.5,92.59,92.47,92.59,28231.47647376961,69.6279,69.6956,69.6053,69.6956,28231.4765
2013-07-23 11:50:00,92.57,92.64,92.53,92.58,116279.06976744186,69.6806,69.7332,69.6504,69.6881,116279.0698
2013-07-23 12:00:00,92.58,92.78,92.55,92.6,66414.27798810168,69.6881,69.8386,69.6655,69.7031,66414.278
2013-07-23 12:10:00,92.59,92.72,92.56,92.69,92806.92266089778,69.6956,69.7935,69.673,69.7709,92806.9227
2013-07-23 12:20:00,92.7,92.72,92.67,92.67,108382.9096809086,69.7784,69.7935,69.7558,69.7558,108382.9097
2013-07-23 12:30:00,92.66,92.89,92.65,92.76,53434.28880475933,69.7483,69.9214,69.7408,69.8236,53434.2888
2013-07-23 12:40:00,92.72,92.8,92.68,92.77,31692.806922660897,69.7935,69.8537,69.7634,69.8311,31692.8069
2013-07-23 12:50:00,92.77,92.79,92.77,92.78,28231.47647376961,69.8311,69.8462,69.8311,69.8386,28231.4765
2013-07-23 13:00:00,92.77,92.87,92.77,92.86,40021.63331530557,69.8311,69.9064,69.8311,69.8988,40021.6333
2013-07-23 13:10:00,92.86,92.86,92.8,92.86,24012.979989183343,69.8988,69.8988,69.8537,69.8988,24012.98
2013-07-23 13:20:00,92.86,92.93,92.85,92.91,27582.47701460249,69.8988,69.9515,69.8913,69.9365,27582.477
2013-07-23 13:30:00,92.92,93.01,92.91,92.95,60140.61654948621,69.944,70.0118,69.9365,69.9666,60140.6165
2013-07-23 13:40:00,92.93,93.0,92.91,93.0,33747.9718766901,69.9515,70.0042,69.9365,70.0042,33747.9719
2013-07-23 13:50:00,93.0,93.0,92.87,92.96,89670.09194159004,70.0042,70.0042,69.9064,69.9741,89670.0919
2013-07-23 14:00:00,92.95,93.0,92.92,92.95,51595.45700378583,69.9666,70.0042,69.944,69.9666,51595.457
2013-07-23 14:10:00,92.94,92.96,92.79,92.89,230827.4743104381,69.9591,69.9741,69.8462,69.9214,230827.4743
2013-07-23 14:20:00,92.91,92.96,92.86,92.93,332395.8896700919,69.9365,69.9741,69.8988,69.9515,332395.8897
2013-07-23 14:30:00,92.94,93.02,92.89,92.93,272038.93996755005,69.9591,70.0193,69.9214,69.9515,272038.94
2013-07-23 14:40:00,92.93,92.99,92.92,92.93,28015.14332071389,69.9515,69.9967,69.944,69.9515,28015.1433
2013-07-23 14:50:00,92.93,92.98,92.92,92.93,31476.4737696052,69.9515,69.9892,69.944,69.9515,31476.4738
2013-07-23 15:00:00,92.92,92.96,92.91,92.92,56354.78637101135,69.944,69.9741,69.9365,69.944,56354.7864
2013-07-23 15:10:00,92.93,92.98,92.81,92.94,81882.09843158464,69.9515,69.9892,69.8612,69.9591,81882.0984
2013-07-23 15:20:00,92.95,92.98,92.93,92.97,61222.282314764736,69.9666,69.9892,69.9515,69.9816,61222.2823
2013-07-23 15:30:00,92.96,93.03,92.95,93.01,73336.93888588426,69.9741,70.0268,69.9666,70.0118,73336.9389
2013-07-23 15:40:00,93.01,93.09,93.0,93.06,423796.6468361276,70.0118,70.072,70.0042,70.0494,423796.6468
2013-07-23 15:50:00,93.06,93.08,93.02,93.06,599351.0005408329,70.0494,70.0644,70.0193,70.0494,599351.0005
2013-07-24 09:30:00,92.86,93.05,92.16,92.49,215900.4867495944,69.8988,70.0419,69.3719,69.6203,215900.4867
2013-07-24 09:40:00,92.44,92.44,92.22,92.33,95186.58734451054,69.5827,69.5827,69.4171,69.4999,95186.5873
2013-07-24 09:50:00,92.32,92.36,92.28,92.31,107193.0773391022,69.4924,69.5225,69.4623,69.4848,107193.0773
2013-07-24 10:00:00,92.3,92.39,92.29,92.32,44131.96322336398,69.4773,69.5451,69.4698,69.4924,44131.9632
2013-07-24 10:10:00,92.31,92.4,92.29,92.39,95078.4207679827,69.4848,69.5526,69.4698,69.5451,95078.4208
2013-07-24 10:20:00,92.38,92.44,92.29,92.35,25419.145484045428,69.5375,69.5827,69.4698,69.515,25419.1455
2013-07-24 10:30:00,92.34,92.43,92.34,92.37,59816.11681990265,69.5074,69.5752,69.5074,69.53,59816.1168
2013-07-24 10:40:00,92.39,92.53,92.37,92.53,35262.30394808004,69.5451,69.6504,69.53,69.6504,35262.3039
2013-07-24 10:50:00,92.52,92.69,92.52,92.6,15792.320173066522,69.6429,69.7709,69.6429,69.7031,15792.3202
2013-07-24 11:00:00,92.58,92.69,92.55,92.6,23580.31368307193,69.6881,69.7709,69.6655,69.7031,23580.3137
2013-07-24 11:10:00,92.61,92.67,92.5,92.53,23363.980530016222,69.7107,69.7558,69.6279,69.6504,23363.9805
2013-07-24 11:20:00,92.54,92.6,92.52,92.6,43915.630070308274,69.658,69.7031,69.6429,69.7031,43915.6301
2013-07-24 11:30:00,92.63,92.7,92.54,92.57,20443.4829637642,69.7257,69.7784,69.658,69.6806,20443.483
2013-07-24 11:40:00,92.58,92.63,92.51,92.57,21633.315305570577,69.6881,69.7257,69.6354,69.6806,21633.3153
2013-07-24 11:50:00,92.59,92.63,92.53,92.56,21633.315305570577,69.6956,69.7257,69.6504,69.673,21633.3153
2013-07-24 12:00:00,92.56,92.61,92.53,92.54,43807.46349378042,69.673,69.7107,69.6504,69.658,43807.4635
2013-07-24 12:10:00,92.55,92.62,92.54,92.56,35911.30340724716,69.6655,69.7182,69.658,69.673,35911.3034
2013-07-24 12:20:00,92.55,92.7,92.54,92.66,26284.478096268253,69.6655,69.7784,69.658,69.7483,26284.4781
2013-07-24 12:30:00,92.65,92.65,92.56,92.61,32233.63980530016,69.7408,69.7408,69.673,69.7107,32233.6398
2013-07-24 12:40:00,92.61,92.72,92.55,92.59,24012.979989183343,69.7107,69.7935,69.6655,69.6956,24012.98
2013-07-24 12:50:00,92.6,92.63,92.57,92.6,8220.65981611682,69.7031,69.7257,69.6806,69.7031,8220.6598
2013-07-24 13:00:00,92.61,92.72,92.57,92.59,39913.46673877772,69.7107,69.7935,69.6806,69.6956,39913.4667
2013-07-24 13:10:00,92.58,92.63,92.56,92.61,32341.806381828013,69.6881,69.7257,69.673,69.7107,32341.8064
2013-07-24 13:20:00,92.61,92.63,92.55,92.56,20010.816657652784,69.7107,69.7257,69.6655,69.673,20010.8167
2013-07-24 13:30:00,92.58,92.61,92.51,92.58,32233.63980530016,69.6881,69.7107,69.6354,69.6881,32233.6398
2013-07-24 13:40:00,92.58,92.6,92.54,92.58,18604.6511627907,69.6881,69.7031,69.658,69.6881,18604.6512
2013-07-24 13:50:00,92.58,92.64,92.56,92.6,25202.812330989724,69.6881,69.7332,69.673,69.7031,25202.8123
2013-07-24 14:00:00,92.61,92.72,92.61,92.63,42184.96484586263,69.7107,69.7935,69.7107,69.7257,42184.9648
2013-07-24 14:10:00,92.63,92.76,92.63,92.66,19145.484045429963,69.7257,69.8236,69.7257,69.7483,19145.484
2013-07-24 14:20:00,92.63,92.73,92.63,92.7,31043.80746349378,69.7257,69.801,69.7257,69.7784,31043.8075
2013-07-24 14:30:00,92.72,92.79,92.7,92.78,48350.45970795024,69.7935,69.8462,69.7784,69.8386,48350.4597
2013-07-24 14:40:00,92.79,92.81,92.73,92.81,27149.81070849108,69.8462,69.8612,69.801,69.8612,27149.8107
2013-07-24 14:50:00,92.81,92.91,92.73,92.91,32233.63980530016,69.8612,69.9365,69.801,69.9365,32233.6398
2013-07-24 15:00:00,92.89,92.91,92.76,92.85,44564.62952947539,69.9214,69.9365,69.8236,69.8913,44564.6295
2013-07-24 15:10:00,92.84,92.88,92.78,92.82,43374.797187669006,69.8838,69.9139,69.8386,69.8687,43374.7972
2013-07-24 15:20:00,92.83,92.96,92.82,92.89,33315.30557057869,69.8763,69.9741,69.8687,69.9214,33315.3056
2013-07-24 15:30:00,92.89,93.02,92.88,92.95,70200.10816657652,69.9214,70.0193,69.9139,69.9666,70200.1082
2013-07-24 15:40:00,92.95,93.02,92.87,92.93,74526.77122769064,69.9666,70.0193,69.9064,69.9515,74526.7712
2013-07-24 15:50:00,92.91,92.99,92.85,92.98,115521.90373174688,69.9365,69.9967,69.8913,69.9892,115521.9037
2013-07-25 09:30:00,94.31,99.65,94.2,99.04,971768.5235262304,70.9903,75.0099,70.9075,74.5507,971768.5235
2013-07-25 09:40:00,98.94,100.46,98.86,99.57,430070.3082747431,74.4755,75.6196,74.4152,74.9497,430070.3083
2013-07-25 09:50:00,99.74,99.74,97.54,98.05,417198.4856679286,75.0777,75.0777,73.4216,73.8055,417198.4857
2013-07-25 10:00:00,98.03,98.47,97.53,97.81,347755.54353704705,73.7905,74.1217,73.4141,73.6249,347755.5435
2013-07-25 10:10:00,97.77,98.58,97.75,98.46,391022.1741481882,73.5948,74.2045,73.5797,74.1142,391022.1741
2013-07-25 10:20:00,98.46,98.76,98.19,98.45,298107.0849107625,74.1142,74.34,73.9109,74.1066,298107.0849
2013-07-25 10:30:00,98.44,98.73,98.39,98.45,202595.99783666845,74.0991,74.3174,74.0615,74.1066,202595.9978
2013-07-25 10:40:00,98.46,98.74,98.35,98.73,151433.20713899404,74.1142,74.3249,74.0314,74.3174,151433.2071
2013-07-25 10:50:00,98.73,98.75,98.34,98.39,119415.9004867496,74.3174,74.3324,74.0238,74.0615,119415.9005
2013-07-25 11:00:00,98.39,98.55,98.35,98.43,117685.23526230396,74.0615,74.1819,74.0314,74.0916,117685.2353
2013-07-25 11:10:00,98.43,98.71,98.39,98.41,138236.884802596,74.0916,74.3023,74.0615,74.0765,138236.8848
2013-07-25 11:20:00,98.4,98.61,98.02,98.05,272147.10654407786,74.069,74.2271,73.783,73.8055,272147.1065
2013-07-25 11:30:00,98.05,98.17,97.89,97.9,208869.65927528392,73.8055,73.8959,73.6851,73.6926,208869.6593
2013-07-25 11:40:00,97.9,97.99,97.75,97.88,149702.5419145484,73.6926,73.7604,73.5797,73.6776,149702.5419
2013-07-25 11:50:00,97.87,97.9,97.75,97.77,148512.70957274202,73.67,73.6926,73.5797,73.5948,148512.7096
2013-07-25 12:00:00,97.77,97.78,97.25,97.35,202920.497566252,73.5948,73.6023,73.2033,73.2786,202920.4976
2013-07-25 12:10:00,97.35,97.7,97.35,97.63,92915.08923742564,73.2786,73.5421,73.2786,73.4894,92915.0892
2013-07-25 12:20:00,97.62,97.92,97.59,97.92,85667.92861005949,73.4819,73.7077,73.4593,73.7077,85667.9286
2013-07-25 12:30:00,97.92,97.92,97.51,97.59,207030.82747431044,73.7077,73.7077,73.3991,73.4593,207030.8275
2013-07-25 12:40:00,97.58,97.92,97.54,97.9,117144.40237966468,73.4517,73.7077,73.4216,73.6926,117144.4024
2013-07-25 12:50:00,97.9,98.0,97.9,97.93,95078.4207679827,73.6926,73.7679,73.6926,73.7152,95078.4208
2013-07-25 13:00:00,97.93,98.14,97.93,98.0,177176.85235262304,73.7152,73.8733,73.7152,73.7679,177176.8524
2013-07-25 13:10:00,98.0,98.04,97.97,97.99,114223.90481341264,73.7679,73.798,73.7453,73.7604,114223.9048
2013-07-25 13:20:00,97.99,98.03,97.98,98.02,76365.60302866415,73.7604,73.7905,73.7528,73.783,76365.603
2013-07-25 13:30:00,98.02,98.09,98.0,98.02,192320.17306652243,73.783,73.8356,73.7679,73.783,192320.1731
2013-07-25 13:40:00,98.02,98.1,98.0,98.08,118226.06814494322,73.783,73.8432,73.7679,73.8281,118226.0681
2013-07-25 13:50:00,98.09,98.24,98.09,98.17,87074.09410492158,73.8356,73.9486,73.8356,73.8959,87074.0941
2013-07-25 14:00:00,98.16,98.22,98.05,98.1,155976.20335316387,73.8883,73.9335,73.8055,73.8432,155976.2034
2013-07-25 14:10:00,98.09,98.2,98.08,98.18,126987.56084369928,73.8356,73.9184,73.8281,73.9034,126987.5608
2013-07-25 14:20:00,98.18,98.27,98.16,98.2,69010.27582477014,73.9034,73.9711,73.8883,73.9184,69010.2758
2013-07-25 14:30:00,98.22,98.32,98.2,98.32,54732.28772309356,73.9335,74.0088,73.9184,74.0088,54732.2877
2013-07-25 14:40:00,98.31,98.37,98.23,98.36,184207.67982693348,74.0012,74.0464,73.941,74.0389,184207.6798
2013-07-25 14:50:00,98.36,98.39,98.33,98.36,92482.42293131424,74.0389,74.0615,74.0163,74.0389,92482.4229
2013-07-25 15:00:00,98.3,98.39,98.28,98.35,168848.02595997835,73.9937,74.0615,73.9787,74.0314,168848.026
2013-07-25 15:10:00,98.37,98.41,98.29,98.4,134451.05462412114,74.0464,74.0765,73.9862,74.069,134451.0546
2013-07-25 15:20:00,98.41,98.49,98.4,98.41,176095.1865873445,74.0765,74.1367,74.069,74.0765,176095.1866
2013-07-25 15:30:00,98.41,98.53,98.4,98.46,321471.0654407788,74.0765,74.1668,74.069,74.1142,321471.0654
2013-07-25 15:40:00,98.45,98.76,98.39,98.75,376636.01946998376,74.1066,74.34,74.0615,74.3324,376636.0195
2013-07-25 15:50:00,98.75,99.04,98.75,99.02,514007.57166035695,74.3324,74.5507,74.3324,74.5357,514007.5717
2013-07-26 09:30:00,98.56,98.59,98.0,98.18,209085.99242833964,74.1894,74.212,73.7679,73.9034,209085.9924
2013-07-26 09:40:00,98.25,98.43,98.18,98.29,264142.7798810168,73.9561,74.0916,73.9034,73.9862,264142.7799
2013-07-26 09:50:00,98.29,98.39,98.27,98.29,163872.36343969713,73.9862,74.0615,73.9711,73.9862,163872.3634
2013-07-26 10:00:00,98.3,98.39,98.29,98.32,221633.31530557052,73.9937,74.0615,73.9862,74.0088,221633.3153
2013-07-26 10:10:00,98.32,98.71,98.31,98.62,151433.20713899404,74.0088,74.3023,74.0012,74.2346,151433.2071
2013-07-26 10:20:00,98.63,98.91,98.6,98.86,102325.58139534884,74.2421,74.4529,74.2195,74.4152,102325.5814
2013-07-26 10:30:00,98.86,98.87,98.68,98.74,304597.0795024337,74.4152,74.4228,74.2798,74.3249,304597.0795
2013-07-26 10:40:00,98.74,98.74,98.57,98.6,152947.53921038398,74.3249,74.3249,74.197,74.2195,152947.5392
2013-07-26 10:50:00,98.62,98.63,98.33,98.36,733044.889129259,74.2346,74.2421,74.0163,74.0389,733044.8891
2013-07-26 11:00:00,98.36,98.39,98.24,98.33,200540.83288263925,74.0389,74.0615,73.9486,74.0163,200540.8329
2013-07-26 11:10:00,98.34,98.47,98.29,98.35,137804.2184964846,74.0238,74.1217,73.9862,74.0314,137804.2185
2013-07-26 11:20:00,98.37,98.43,98.32,98.34,112925.90589507842,74.0464,74.0916,74.0088,74.0238,112925.9059
2013-07-26 11:30:00,98.35,98.39,98.32,98.34,176419.68631692807,74.0314,74.0615,74.0088,74.0238,176419.6863
2013-07-26 11:40:00,98.34,98.37,97.92,98.02,159329.3672255273,74.0238,74.0464,73.7077,73.783,159329.3672
2013-07-26 11:50:00,98.02,98.03,97.53,97.64,98107.08491076255,73.783,73.7905,73.4141,73.4969,98107.0849
2013-07-26 12:00:00,97.65,97.79,97.57,97.58,110762.57436452137,73.5044,73.6098,73.4442,73.4517,110762.5744
2013-07-26 12:10:00,97.58,97.58,96.86,96.86,204218.49648458627,73.4517,73.4517,72.9098,72.9098,204218.4965
2013-07-26 12:20:00,96.88,97.26,96.66,96.84,140724.7160627366,72.9248,73.2109,72.7592,72.8947,140724.7161
2013-07-26 12:30:00,96.84,97.15,96.57,96.62,73553.27203893996,72.8947,73.1281,72.6915,72.7291,73553.272
2013-07-26 12:40:00,96.62,96.8,96.52,96.66,74959.43753380205,72.7291,72.8646,72.6538,72.7592,74959.4375
2013-07-26 12:50:00,96.64,96.73,96.43,96.43,65765.27852893456,72.7442,72.8119,72.5861,72.5861,65765.2785
2013-07-26 13:00:00,96.41,96.54,96.34,96.35,76041.10329908058,72.571,72.6689,72.5184,72.5259,76041.1033
2013-07-26 13:10:00,96.34,96.71,96.34,96.61,83396.43050297457,72.5184,72.7969,72.5184,72.7216,83396.4305
2013-07-26 13:20:00,96.6,96.61,96.32,96.35,197079.502433748,72.7141,72.7216,72.5033,72.5259,197079.5024
2013-07-26 13:30:00,96.35,96.61,96.24,96.61,93131.42239048134,72.5259,72.7216,72.4431,72.7216,93131.4224
2013-07-26 13:40:00,96.61,97.03,96.51,97.03,112385.07301243916,72.7216,73.0377,72.6463,73.0377,112385.073
2013-07-26 13:50:00,97.03,97.21,96.97,97.04,173391.02217414818,73.0377,73.1732,72.9926,73.0453,173391.0222
2013-07-26 14:00:00,97.04,97.27,97.03,97.08,137155.21903731747,73.0453,73.2184,73.0377,73.0754,137155.219
2013-07-26 14:10:00,97.08,97.14,96.98,97.06,171876.69010275824,73.0754,73.1205,73.0001,73.0603,171876.6901
2013-07-26 14:20:00,97.06,97.06,96.84,96.85,167225.52731206056,73.0603,73.0603,72.8947,72.9023,167225.5273
2013-07-26 14:30:00,96.86,96.89,96.69,96.72,136073.55327203893,72.9098,72.9324,72.7818,72.8044,136073.5533
2013-07-26 14:40:00,96.72,96.8,96.52,96.53,146457.54461871283,72.8044,72.8646,72.6538,72.6614,146457.5446
2013-07-26 14:50:00,96.54,96.55,96.42,96.51,138885.8842617631,72.6689,72.6764,72.5786,72.6463,138885.8843
2013-07-26 15:00:00,96.51,96.57,96.42,96.51,157490.53542455382,72.6463,72.6915,72.5786,72.6463,157490.5354
2013-07-26 15:10:00,96.51,96.51,96.42,96.47,96160.08653326122,72.6463,72.6463,72.5786,72.6162,96160.0865
2013-07-26 15:20:00,96.48,96.59,96.35,96.41,122660.89778258518,72.6237,72.7065,72.5259,72.571,122660.8978
2013-07-26 15:30:00,96.41,96.45,96.27,96.31,151216.87398593835,72.571,72.6012,72.4657,72.4958,151216.874
2013-07-26 15:40:00,96.31,96.36,96.05,96.18,343537.0470524608,72.4958,72.5334,72.3001,72.3979,343537.0471
2013-07-26 15:50:00,96.17,96.35,96.06,96.26,489453.7587885343,72.3904,72.5259,72.3076,72.4581,489453.7588
2013-07-29 09:30:00,96.41,96.41,95.15,95.22,171984.8566792861,72.571,72.571,71.6226,71.6753,171984.8567
2013-07-29 09:40:00,95.33,95.66,95.17,95.49,114548.4045429962,71.7581,72.0065,71.6377,71.8785,114548.4045
2013-07-29 09:50:00,95.49,95.52,94.99,95.03,77447.26879394267,71.8785,71.9011,71.5022,71.5323,77447.2688
2013-07-29 10:00:00,95.08,95.85,95.08,95.52,80367.7663601947,71.5699,72.1495,71.5699,71.9011,80367.7664
2013-07-29 10:10:00,95.5,95.54,95.36,95.54,75500.27041644132,71.8861,71.9162,71.7807,71.9162,75500.2704
2013-07-29 10:20:00,95.56,95.73,95.53,95.71,47917.79340183883,71.9312,72.0592,71.9086,72.0441,47917.7934
2013-07-29 10:30:00,95.7,95.78,95.62,95.72,71498.10708491076,72.0366,72.0968,71.9764,72.0517,71498.1071
2013-07-29 10:40:00,95.71,95.91,95.69,95.89,45105.462412114655,72.0441,72.1947,72.0291,72.1796,45105.4624
2013-07-29 10:50:00,95.9,96.07,95.9,95.98,56571.11952406706,72.1872,72.3151,72.1872,72.2474,56571.1195
2013-07-29 11:00:00,95.97,96.16,95.95,96.13,142022.71498107084,72.2398,72.3829,72.2248,72.3603,142022.715
2013-07-29 11:10:00,96.12,96.21,95.94,95.98,142022.71498107084,72.3528,72.4205,72.2173,72.2474,142022.715
2013-07-29 11:20:00,95.99,96.07,95.8,95.81,170470.52460789616,72.2549,72.3151,72.1119,72.1194,170470.5246
2013-07-29 11:30:00,95.82,95.85,95.63,95.66,40346.13304488913,72.1269,72.1495,71.9839,72.0065,40346.133
2013-07-29 11:40:00,95.68,95.87,95.67,95.82,12763.656030286642,72.0216,72.1646,72.014,72.1269,12763.656
2013-07-29 11:50:00,95.83,95.99,95.69,95.99,30178.47485127096,72.1345,72.2549,72.0291,72.2549,30178.4749
2013-07-29 12:00:00,95.97,95.98,95.82,95.89,21200.648999459165,72.2398,72.2474,72.1269,72.1796,21200.649
2013-07-29 12:10:00,95.89,96.07,95.82,96.06,37317.46890210925,72.1796,72.3151,72.1269,72.3076,37317.4689
2013-07-29 12:20:00,96.07,96.08,96.01,96.07,14169.821525148727,72.3151,72.3226,72.27,72.3151,14169.8215
2013-07-29 12:30:00,96.05,96.17,96.05,96.13,18604.6511627907,72.3001,72.3904,72.3001,72.3603,18604.6512
2013-07-29 12:40:00,96.12,96.22,96.1,96.19,25743.645213628988,72.3528,72.428,72.3377,72.4054,25743.6452
2013-07-29 12:50:00,96.18,96.2,96.11,96.17,28339.64305029745,72.3979,72.413,72.3452,72.3904,28339.6431
2013-07-29 13:00:00,96.16,96.19,96.15,96.18,13196.322336398052,72.3829,72.4054,72.3753,72.3979,13196.3223
2013-07-29 13:10:00,96.16,96.2,96.14,96.15,20335.316387236344,72.3829,72.413,72.3678,72.3753,20335.3164
2013-07-29 13:20:00,96.15,96.18,96.06,96.09,32017.306652244457,72.3753,72.3979,72.3076,72.3302,32017.3067
2013-07-29 13:30:00,96.1,96.16,96.09,96.13,27257.97728501893,72.3377,72.3829,72.3302,72.3603,27257.9773
2013-07-29 13:40:00,96.13,96.17,96.02,96.05,28988.64250946457,72.3603,72.3904,72.2775,72.3001,28988.6425
2013-07-29 13:50:00,96.06,96.12,96.01,96.06,29421.308815575987,72.3076,72.3528,72.27,72.3076,29421.3088
2013-07-29 14:00:00,96.06,96.31,96.06,96.18,32341.806381828013,72.3076,72.4958,72.3076,72.3979,32341.8064
2013-07-29 14:10:00,96.2,96.34,96.18,96.32,32882.63926446728,72.413,72.5184,72.3979,72.5033,32882.6393
2013-07-29 14:20:00,96.32,96.36,96.29,96.31,33856.13845321796,72.5033,72.5334,72.4807,72.4958,33856.1385
2013-07-29 14:30:00,96.3,96.31,96.26,96.29,32017.306652244457,72.4882,72.4958,72.4581,72.4807,32017.3067
2013-07-29 14:40:00,96.29,96.38,96.29,96.36,35045.97079502434,72.4807,72.5485,72.4807,72.5334,35045.9708
2013-07-29 14:50:00,96.36,96.59,96.36,96.59,29637.64196863169,72.5334,72.7065,72.5334,72.7065,29637.642
2013-07-29 15:00:00,96.59,96.67,96.56,96.58,59816.11681990265,72.7065,72.7668,72.684,72.699,59816.1168
2013-07-29 15:10:00,96.59,96.72,96.58,96.67,60681.44943212547,72.7065,72.8044,72.699,72.7668,60681.4494
2013-07-29 15:20:00,96.66,96.78,96.6,96.75,75067.6041103299,72.7592,72.8496,72.7141,72.827,75067.6041
2013-07-29 15:30:00,96.74,96.8,96.69,96.78,62628.44780962682,72.8195,72.8646,72.7818,72.8496,62628.4478
2013-07-29 15:40:00,96.78,96.79,96.71,96.76,106111.41157382369,72.8496,72.8571,72.7969,72.8345,106111.4116
2013-07-29 15:50:00,96.76,96.77,96.64,96.75,170578.691184424,72.8345,72.842,72.7442,72.827,170578.6912
2013-07-30 09:30:00,96.92,97.05,96.3,96.3,54299.62141698216,72.9549,73.0528,72.4882,72.4882,54299.6214
2013-07-30 09:40:00,96.33,96.73,96.29,96.58,31584.640346133045,72.5108,72.8119,72.4807,72.699,31584.6403
2013-07-30 09:50:00,96.62,96.79,96.58,96.69,40670.63277447269,72.7291,72.8571,72.699,72.7818,40670.6328
2013-07-30 10:00:00,96.76,96.94,96.71,96.94,35370.470524607896,72.8345,72.97,72.7969,72.97,35370.4705
2013-07-30 10:10:00,96.94,97.03,96.92,96.99,37858.30178474851,72.97,73.0377,72.9549,73.0076,37858.3018
2013-07-30 10:20:00,96.97,97.17,96.95,97.16,48783.12601406165,72.9926,73.1431,72.9775,73.1356,48783.126
2013-07-30 10:30:00,97.17,97.31,97.13,97.25,16333.153055705789,73.1431,73.2485,73.113,73.2033,16333.1531
2013-07-30 10:40:00,97.25,97.42,97.22,97.41,62412.11465657112,73.2033,73.3313,73.1808,73.3238,62412.1147
2013-07-30 10:50:00,97.4,97.47,97.35,97.38,54624.12114656571,73.3163,73.3689,73.2786,73.3012,54624.1211
2013-07-30 11:00:00,97.38,97.45,97.36,97.43,57220.11898323418,73.3012,73.3539,73.2861,73.3388,57220.119
2013-07-30 11:10:00,97.44,97.47,97.41,97.43,42293.13142239048,73.3464,73.3689,73.3238,73.3388,42293.1314
2013-07-30 11:20:00,97.43,97.47,97.38,97.47,49540.29204975662,73.3388,73.3689,73.3012,73.3689,49540.292
2013-07-30 11:30:00,97.47,97.63,97.47,97.53,37317.46890210925,73.3689,73.4894,73.3689,73.4141,37317.4689
2013-07-30 11:40:00,97.53,97.55,97.47,97.51,25419.145484045428,73.4141,73.4292,73.3689,73.3991,25419.1455
2013-07-30 11:50:00,97.51,97.51,97.43,97.47,27041.64413196322,73.3991,73.3991,73.3388,73.3689,27041.6441
2013-07-30 12:00:00,97.48,97.56,97.46,97.53,135424.55381287183,73.3765,73.4367,73.3614,73.4141,135424.5538
2013-07-30 12:10:00,97.54,97.55,97.52,97.53,31151.974040021632,73.4216,73.4292,73.4066,73.4141,31151.974
2013-07-30 12:20:00,97.53,97.54,97.53,97.53,27690.64359113034,73.4141,73.4216,73.4141,73.4141,27690.6436
2013-07-30 12:30:00,97.53,97.58,97.52,97.54,32449.972958355866,73.4141,73.4517,73.4066,73.4216,32449.973
2013-07-30 12:40:00,97.54,97.62,97.53,97.58,10059.491617090318,73.4216,73.4819,73.4141,73.4517,10059.4916
2013-07-30 12:50:00,97.53,97.59,97.53,97.57,18388.31800973499,73.4141,73.4593,73.4141,73.4442,18388.318
2013-07-30 13:00:00,97.57,97.6,97.53,97.57,11032.990805840996,73.4442,73.4668,73.4141,73.4442,11032.9908
2013-07-30 13:10:00,97.57,97.62,97.53,97.54,17847.485127095726,73.4442,73.4819,73.4141,73.4216,17847.4851
2013-07-30 13:20:00,97.53,97.55,97.51,97.53,49540.29204975662,73.4141,73.4292,73.3991,73.4141,49540.292
2013-07-30 13:30:00,97.52,97.58,97.52,97.57,54948.62087614927,73.4066,73.4517,73.4066,73.4442,54948.6209
2013-07-30 13:40:00,97.58,97.63,97.54,97.6,35694.97025419145,73.4517,73.4894,73.4216,73.4668,35694.9703
2013-07-30 13:50:00,97.58,97.58,97.52,97.53,40886.96592752839,73.4517,73.4517,73.4066,73.4141,40886.9659
2013-07-30 14:00:00,97.55,97.55,97.34,97.34,22714.981070849102,73.4292,73.4292,73.2711,73.2711,22714.9811
2013-07-30 14:10:00,97.37,97.42,97.32,97.36,15792.320173066522,73.2937,73.3313,73.256,73.2861,15792.3202
2013-07-30 14:20:00,97.34,97.34,97.2,97.24,10600.324499729582,73.2711,73.2711,73.1657,73.1958,10600.3245
2013-07-30 14:30:00,97.24,97.41,97.23,97.34,21200.648999459165,73.1958,73.3238,73.1883,73.2711,21200.649
2013-07-30 14:40:00,97.35,97.46,97.34,97.46,60465.11627906976,73.2786,73.3614,73.2711,73.3614,60465.1163
2013-07-30 14:50:00,97.51,97.57,97.48,97.48,16549.486208761493,73.3991,73.4442,73.3765,73.3765,16549.4862
2013-07-30 15:00:00,97.47,97.58,97.43,97.57,69875.60843699297,73.3689,73.4517,73.3388,73.4442,69875.6084
2013-07-30 15:10:00,97.57,97.68,97.55,97.65,30394.808004326664,73.4442,73.527,73.4292,73.5044,30394.808
2013-07-30 15:20:00,97.65,97.77,97.65,97.73,27366.14386154678,73.5044,73.5948,73.5044,73.5647,27366.1439
2013-07-30 15:30:00,97.72,97.77,97.65,97.74,38182.80151433207,73.5571,73.5948,73.5044,73.5722,38182.8015
2013-07-30 15:40:00,97.73,97.77,97.66,97.69,53542.45538128718,73.5647,73.5948,73.512,73.5345,53542.4554
2013-07-30 15:50:00,97.7,97.74,97.62,97.65,114872.90427257976,73.5421,73.5722,73.4819,73.5044,114872.9043
2013-07-31 09:30:00,100.69,100.78,99.4,99.44,713034.0724716062,75.7927,75.8605,74.8217,74.8518,713034.0725
2013-07-31 09:40:00,99.48,101.09,99.46,100.81,587128.1773931854,74.8819,76.0938,74.8669,75.8831,587128.1774
2013-07-31 09:50:00,100.79,101.03,100.66,100.76,277230.9356408869,75.868,76.0487,75.7702,75.8454,277230.9356
2013-07-31 10:00:00,100.75,101.58,100.72,101.22,449756.6252028123,75.8379,76.4627,75.8153,76.1917,449756.6252
2013-07-31 10:10:00,101.24,101.24,99.99,100.07,219469.9837750135,76.2068,76.2068,75.2658,75.3261,219469.9838
2013-07-31 10:20:00,99.99,100.28,99.71,100.24,328177.39318550564,75.2658,75.4841,75.0551,75.454,328177.3932
2013-07-31 10:30:00,100.25,100.91,100.23,100.86,285235.26230394805,75.4615,75.9584,75.4465,75.9207,285235.2623
2013-07-31 10:40:00,100.86,101.24,100.74,101.22,120173.06652244455,75.9207,76.2068,75.8304,76.1917,120173.0665
2013-07-31 10:50:00,101.19,101.56,100.91,101.5,277230.9356408869,76.1691,76.4476,75.9584,76.4025,277230.9356
2013-07-31 11:00:00,101.49,101.68,100.89,100.96,217522.9853975121,76.3949,76.538,75.9433,75.996,217522.9854
2013-07-31 11:10:00,100.98,101.01,100.45,100.75,122552.73120605732,76.011,76.0336,75.6121,75.8379,122552.7312
2013-07-31 11:20:00,100.75,100.96,100.59,100.61,141049.21579232017,75.8379,75.996,75.7175,75.7325,141049.2158
2013-07-31 11:30:00,100.58,100.64,100.32,100.35,40778.79935100054,75.7099,75.7551,75.5142,75.5368,40778.7994
2013-07-31 11:40:00,100.35,100.35,99.69,99.99,175987.02001081666,75.5368,75.5368,75.04,75.2658,175987.02
2013-07-31 11:50:00,100.01,100.4,100.01,100.15,79826.93347755543,75.2809,75.5745,75.2809,75.3863,79826.9335
2013-07-31 12:00:00,100.16,100.17,99.74,99.95,69334.7755543537,75.3938,75.4013,75.0777,75.2357,69334.7756
2013-07-31 12:10:00,99.95,100.38,99.94,100.38,94645.75446187129,75.2357,75.5594,75.2282,75.5594,94645.7545
2013-07-31 12:20:00,100.37,100.71,100.36,100.71,186262.84478096268,75.5519,75.8078,75.5443,75.8078,186262.8448
2013-07-31 12:30:00,100.71,101.28,100.67,101.21,141373.71552190374,75.8078,76.2369,75.7777,76.1842,141373.7155
2013-07-31 12:40:00,101.22,101.45,101.2,101.33,211249.32395889668,76.1917,76.3648,76.1766,76.2745,211249.324
2013-07-31 12:50:00,101.31,101.43,100.82,101.02,193077.3391022174,76.2594,76.3498,75.8906,76.0412,193077.3391
2013-07-31 13:00:00,101.01,101.21,100.8,100.81,50946.45754461871,76.0336,76.1842,75.8755,75.8831,50946.4575
2013-07-31 13:10:00,100.83,100.97,100.75,100.78,46187.128177393184,75.8981,76.0035,75.8379,75.8605,46187.1282
2013-07-31 13:20:00,100.79,100.96,100.74,100.74,36560.30286641428,75.868,75.996,75.8304,75.8304,36560.3029
2013-07-31 13:30:00,100.75,100.86,100.75,100.84,22498.6479177934,75.8379,75.9207,75.8379,75.9057,22498.6479
2013-07-31 13:40:00,100.86,100.88,100.78,100.84,30502.97458085452,75.9207,75.9358,75.8605,75.9057,30502.9746
2013-07-31 13:50:00,100.84,100.84,100.77,100.77,37209.3023255814,75.9057,75.9057,75.853,75.853,37209.3023
2013-07-31 14:00:00,100.79,101.23,100.78,101.1,96917.2525689562,75.868,76.1992,75.8605,76.1014,96917.2526
2013-07-31 14:10:00,101.15,101.26,101.04,101.25,91292.59058950785,76.139,76.2218,76.0562,76.2143,91292.5906
2013-07-31 14:20:00,101.25,101.44,101.12,101.33,123958.89670091942,76.2143,76.3573,76.1164,76.2745,123958.8967
2013-07-31 14:30:00,101.33,101.51,101.22,101.48,135208.2206598161,76.2745,76.41,76.1917,76.3874,135208.2207
2013-07-31 14:40:00,101.47,101.52,101.13,101.23,100486.74959437532,76.3799,76.4175,76.124,76.1992,100486.7496
2013-07-31 14:50:00,101.23,101.3,101.0,101.19,51270.95727420227,76.1992,76.2519,76.0261,76.1691,51270.9573
2013-07-31 15:00:00,101.19,101.24,100.93,100.99,50621.95781503515,76.1691,76.2068,75.9734,76.0186,50621.9578
2013-07-31 15:10:00,100.99,101.04,100.6,100.6,54083.28826392644,76.0186,76.0562,75.725,75.725,54083.2883
2013-07-31 15:20:00,100.63,100.98,100.61,100.98,66089.77825851811,75.7476,76.011,75.7325,76.011,66089.7783
2013-07-31 15:30:00,100.96,101.1,100.91,100.95,139643.05029745807,75.996,76.1014,75.9584,75.9885,139643.0503
2013-07-31 15:40:00,100.95,100.98,100.54,100.56,163115.19740400216,75.9885,76.011,75.6798,75.6949,163115.1974
2013-07-31 15:50:00,100.57,100.74,100.43,100.49,391671.1736073553,75.7024,75.8304,75.597,75.6422,391671.1736
2013-08-01 09:30:00,101.22,101.7,101.06,101.64,157274.2022714981,76.1917,76.553,76.0713,76.5078,157274.2023
2013-08-01 09:40:00,101.57,102.62,101.3,102.41,250621.9578150352,76.4552,77.2455,76.2519,77.0875,250621.9578
2013-08-01 09:50:00,102.43,102.43,101.5,101.5,181287.18226068144,77.1025,77.1025,76.4025,76.4025,181287.1823
2013-08-01 10:00:00,101.5,101.88,101.36,101.44,167441.86046511628,76.4025,76.6885,76.2971,76.3573,167441.8605
2013-08-01 10:10:00,101.44,101.76,101.2,101.51,138561.38453217954,76.3573,76.5982,76.1766,76.41,138561.3845
2013-08-01 10:20:00,101.52,101.75,101.52,101.63,82855.59762033532,76.4175,76.5906,76.4175,76.5003,82855.5976
2013-08-01 10:30:00,101.65,101.76,101.45,101.68,85884.2617631152,76.5154,76.5982,76.3648,76.538,85884.2618
2013-08-01 10:40:00,101.68,101.7,101.41,101.41,66089.77825851811,76.538,76.553,76.3347,76.3347,66089.7783
2013-08-01 10:50:00,101.42,101.44,101.25,101.28,133802.055164954,76.3422,76.3573,76.2143,76.2369,133802.0552
2013-08-01 11:00:00,101.27,101.43,101.19,101.43,154894.53758788534,76.2293,76.3498,76.1691,76.3498,154894.5376
2013-08-01 11:10:00,101.47,101.67,101.26,101.28,59491.61709031909,76.3799,76.5304,76.2218,76.2369,59491.6171
2013-08-01 11:20:00,101.29,101.29,101.07,101.16,74743.10438074634,76.2444,76.2444,76.0788,76.1465,74743.1044
2013-08-01 11:30:00,101.15,101.24,101.09,101.1,44023.79664683613,76.139,76.2068,76.0938,76.1014,44023.7966
2013-08-01 11:40:00,101.1,101.12,100.6,100.75,138885.8842617631,76.1014,76.1164,75.725,75.8379,138885.8843
2013-08-01 11:50:00,100.75,100.87,100.7,100.73,66306.11141157382,75.8379,75.9282,75.8003,75.8229,66306.1114
2013-08-01 12:00:00,100.74,100.8,100.69,100.77,71498.10708491076,75.8304,75.8755,75.7927,75.853,71498.1071
2013-08-01 12:10:00,100.75,100.79,100.61,100.7,75932.93672255272,75.8379,75.868,75.7325,75.8003,75932.9367
2013-08-01 12:20:00,100.69,100.71,100.59,100.59,59383.45051379124,75.7927,75.8078,75.7175,75.7175,59383.4505
2013-08-01 12:30:00,100.59,100.6,100.12,100.16,148620.87614926987,75.7175,75.725,75.3637,75.3938,148620.8761
2013-08-01 12:40:00,100.16,100.19,100.05,100.08,60681.44943212547,75.3938,75.4164,75.311,75.3336,60681.4494
2013-08-01 12:50:00,100.08,100.23,100.05,100.2,56354.78637101135,75.3336,75.4465,75.311,75.4239,56354.7864
2013-08-01 13:00:00,100.22,100.23,100.16,100.21,60573.282855597616,75.439,75.4465,75.3938,75.4314,60573.2829
2013-08-01 13:10:00,100.22,100.45,100.18,100.44,103299.08058409952,75.439,75.6121,75.4089,75.6046,103299.0806
2013-08-01 13:20:00,100.44,100.49,100.36,100.36,31151.974040021632,75.6046,75.6422,75.5443,75.5443,31151.974
2013-08-01 13:30:00,100.38,100.42,100.33,100.34,36343.96971335857,75.5594,75.5895,75.5218,75.5293,36343.9697
2013-08-01 13:40:00,100.35,100.4,100.18,100.18,49648.45862628448,75.5368,75.5745,75.4089,75.4089,49648.4586
2013-08-01 13:50:00,100.19,100.23,99.98,100.0,66089.77825851811,75.4164,75.4465,75.2583,75.2734,66089.7783
2013-08-01 14:00:00,99.99,100.04,99.93,99.93,53109.789075175766,75.2658,75.3035,75.2207,75.2207,53109.7891
2013-08-01 14:10:00,99.94,99.94,99.47,99.56,144726.87939426716,75.2282,75.2282,74.8744,74.9422,144726.8794
2013-08-01 14:20:00,99.54,99.56,99.25,99.35,100703.08274743104,74.9271,74.9422,74.7088,74.7841,100703.0827
2013-08-01 14:30:00,99.34,99.39,98.81,99.03,177068.68577609517,74.7766,74.8142,74.3776,74.5432,177068.6858
2013-08-01 14:40:00,99.0,99.1,98.42,98.49,209518.65873445105,74.5206,74.5959,74.084,74.1367,209518.6587
2013-08-01 14:50:00,98.49,98.7,98.36,98.56,136073.55327203893,74.1367,74.2948,74.0389,74.1894,136073.5533
2013-08-01 15:00:00,98.56,98.96,98.54,98.88,147322.87723093564,74.1894,74.4905,74.1744,74.4303,147322.8772
2013-08-01 15:10:00,98.89,98.91,98.63,98.8,119956.73336938884,74.4378,74.4529,74.2421,74.3701,119956.7334
2013-08-01 15:20:00,98.79,98.97,98.51,98.91,175338.02055164953,74.3626,74.498,74.1518,74.4529,175338.0206
2013-08-01 15:30:00,98.93,99.25,98.84,99.19,230827.4743104381,74.4679,74.7088,74.4002,74.6636,230827.4743
2013-08-01 15:40:00,99.18,99.32,99.08,99.17,236343.96971335856,74.6561,74.7615,74.5808,74.6486,236343.9697
2013-08-01 15:50:00,99.18,99.29,99.08,99.12,371876.69010275824,74.6561,74.7389,74.5808,74.611,371876.6901
2013-08-02 09:30:00,98.74,98.92,97.71,97.9,205083.8290968091,74.3249,74.4604,73.5496,73.6926,205083.8291
2013-08-02 09:40:00,97.91,98.63,97.87,98.48,75500.27041644132,73.7001,74.2421,73.67,74.1292,75500.2704
2013-08-02 09:50:00,98.49,98.76,98.42,98.54,52136.2898864251,74.1367,74.34,74.084,74.1744,52136.2899
2013-08-02 10:00:00,98.53,98.57,98.23,98.23,55705.78691184424,74.1668,74.197,73.941,73.941,55705.7869
2013-08-02 10:10:00,98.21,98.4,98.1,98.39,41103.2990805841,73.926,74.069,73.8432,74.0615,41103.2991
2013-08-02 10:20:00,98.39,98.51,98.27,98.27,25202.812330989724,74.0615,74.1518,73.9711,73.9711,25202.8123
2013-08-02 10:30:00,98.34,98.38,98.19,98.38,33098.972417522986,74.0238,74.0539,73.9109,74.0539,33098.9724
2013-08-02 10:40:00,98.4,98.55,98.31,98.49,66955.11087074094,74.069,74.1819,74.0012,74.1367,66955.1109
2013-08-02 10:50:00,98.46,98.65,98.4,98.42,66414.27798810168,74.1142,74.2572,74.069,74.084,66414.278
2013-08-02 11:00:00,98.42,98.69,98.42,98.68,46619.79448350459,74.084,74.2873,74.084,74.2798,46619.7945
2013-08-02 11:10:00,98.68,98.68,98.51,98.59,26933.47755543537,74.2798,74.2798,74.1518,74.212,26933.4776
2013-08-02 11:20:00,98.63,98.63,98.49,98.5,59275.28393726338,74.2421,74.2421,74.1367,74.1443,59275.2839
2013-08-02 11:30:00,98.51,98.6,98.39,98.46,67712.27690643592,74.1518,74.2195,74.0615,74.1142,67712.2769
2013-08-02 11:40:00,98.45,98.47,98.33,98.38,24337.4797187669,74.1066,74.1217,74.0163,74.0539,24337.4797
2013-08-02 11:50:00,98.38,98.44,98.3,98.3,25635.478637101136,74.0539,74.0991,73.9937,73.9937,25635.4786
2013-08-02 12:00:00,98.3,98.47,98.28,98.3,26717.144402379665,73.9937,74.1217,73.9787,73.9937,26717.1444
2013-08-02 12:10:00,98.3,98.4,98.23,98.39,16441.31963223364,73.9937,74.069,73.941,74.0615,16441.3196
2013-08-02 12:20:00,98.39,98.39,98.14,98.15,31043.80746349378,74.0615,74.0615,73.8733,73.8808,31043.8075
2013-08-02 12:30:00,98.14,98.31,98.13,98.27,42617.63115197404,73.8733,74.0012,73.8658,73.9711,42617.6312
2013-08-02 12:40:00,98.27,98.4,98.19,98.29,24121.146565711195,73.9711,74.069,73.9109,73.9862,24121.1466
2013-08-02 12:50:00,98.29,98.34,98.22,98.27,20767.98269334776,73.9862,74.0238,73.9335,73.9711,20767.9827
2013-08-02 13:00:00,98.31,98.31,98.13,98.28,16116.81990265008,74.0012,74.0012,73.8658,73.9787,16116.8199
2013-08-02 13:10:00,98.27,98.47,98.24,98.46,27474.31043807464,73.9711,74.1217,73.9486,74.1142,27474.3104
2013-08-02 13:20:00,98.45,98.49,98.42,98.43,38074.63493780421,74.1066,74.1367,74.084,74.0916,38074.6349
2013-08-02 13:30:00,98.44,98.55,98.35,98.35,35478.63710113575,74.0991,74.1819,74.0314,74.0314,35478.6371
2013-08-02 13:40:00,98.35,98.35,98.27,98.27,24661.97944835046,74.0314,74.0314,73.9711,73.9711,24661.9794
2013-08-02 13:50:00,98.27,98.27,98.2,98.24,28447.80962682531,73.9711,73.9711,73.9184,73.9486,28447.8096
2013-08-02 14:00:00,98.24,98.27,98.11,98.12,34613.30448891292,73.9486,73.9711,73.8507,73.8582,34613.3045
2013-08-02 14:10:00,98.12,98.19,98.07,98.08,61222.282314764736,73.8582,73.9109,73.8206,73.8281,61222.2823
2013-08-02 14:20:00,98.09,98.09,98.0,98.07,47376.960519199565,73.8356,73.8356,73.7679,73.8206,47376.9605
2013-08-02 14:30:00,98.06,98.08,97.91,98.0,47052.46078961601,73.8131,73.8281,73.7001,73.7679,47052.4608
2013-08-02 14:40:00,98.02,98.23,97.96,98.21,38939.96755002704,73.783,73.941,73.7378,73.926,38939.9676
2013-08-02 14:50:00,98.22,98.41,98.21,98.41,135640.88696592752,73.9335,74.0765,73.926,74.0765,135640.887
2013-08-02 15:00:00,98.39,98.51,98.35,98.51,66522.44456462952,74.0615,74.1518,74.0314,74.1518,66522.4446
2013-08-02 15:10:00,98.52,98.54,98.47,98.51,128934.55922120064,74.1593,74.1744,74.1217,74.1518,128934.5592
2013-08-02 15:20:00,98.51,98.67,98.48,98.66,58193.61817198485,74.1518,74.2722,74.1292,74.2647,58193.6182
2013-08-02 15:30:00,98.66,98.7,98.54,98.63,57436.45213628988,74.2647,74.2948,74.1744,74.2421,57436.4521
2013-08-02 15:40:00,98.62,98.91,98.62,98.87,94753.92103839912,74.2346,74.4529,74.2346,74.4228,94753.921
2013-08-02 15:50:00,98.88,98.94,98.77,98.85,149702.5419145484,74.4303,74.4755,74.3475,74.4077,149702.5419
2013-08-05 09:30:00,99.92,99.92,98.76,99.26,85343.42888047593,75.2131,75.2131,74.34,74.7163,85343.4289
2013-08-05 09:40:00,99.25,99.6,99.24,99.57,56246.6197944835,74.7088,74.9723,74.7013,74.9497,56246.6198
2013-08-05 09:50:00,99.57,99.68,99.45,99.55,60465.11627906976,74.9497,75.0325,74.8594,74.9346,60465.1163
2013-08-05 10:00:00,99.59,99.75,99.43,99.49,32017.306652244457,74.9647,75.0852,74.8443,74.8895,32017.3067
2013-08-05 10:10:00,99.51,99.74,99.49,99.57,30394.808004326664,74.9045,75.0777,74.8895,74.9497,30394.808
2013-08-05 10:20:00,99.58,99.61,99.48,99.5,25527.312060573284,74.9572,74.9798,74.8819,74.897,25527.3121
2013-08-05 10:30:00,99.52,99.6,99.49,99.59,32017.306652244457,74.9121,74.9723,74.8895,74.9647,32017.3067
2013-08-05 10:40:00,99.61,99.79,99.54,99.55,22606.814494321254,74.9798,75.1153,74.9271,74.9346,22606.8145
2013-08-05 10:50:00,99.55,99.62,99.53,99.58,18280.15143320714,74.9346,74.9873,74.9196,74.9572,18280.1514
2013-08-05 11:00:00,99.58,99.67,99.46,99.52,32233.63980530016,74.9572,75.025,74.8669,74.9121,32233.6398
2013-08-05 11:10:00,99.54,99.55,99.44,99.53,24878.312601406164,74.9271,74.9346,74.8518,74.9196,24878.3126
2013-08-05 11:20:00,99.52,99.58,99.44,99.52,29637.64196863169,74.9121,74.9572,74.8518,74.9121,29637.642
2013-08-05 11:30:00,99.53,99.54,99.44,99.48,21200.648999459165,74.9196,74.9271,74.8518,74.8819,21200.649
2013-08-05 11:40:00,99.47,99.66,99.46,99.59,15143.320713899404,74.8744,75.0174,74.8669,74.9647,15143.3207
2013-08-05 11:50:00,99.59,99.64,99.47,99.47,19902.65008112493,74.9647,75.0024,74.8744,74.8744,19902.6501
2013-08-05 12:00:00,99.47,99.55,99.47,99.52,23688.480259599783,74.8744,74.9346,74.8744,74.9121,23688.4803
2013-08-05 12:10:00,99.52,99.56,99.47,99.52,15900.486749594374,74.9121,74.9422,74.8744,74.9121,15900.4867
2013-08-05 12:20:00,99.53,99.61,99.49,99.61,24229.313142239047,74.9196,74.9798,74.8895,74.9798,24229.3131
2013-08-05 12:30:00,99.6,99.63,99.5,99.54,23039.480800432662,74.9723,74.9949,74.897,74.9271,23039.4808
2013-08-05 12:40:00,99.54,99.63,99.5,99.58,13845.32179556517,74.9271,74.9949,74.897,74.9572,13845.3218
2013-08-05 12:50:00,99.58,99.61,99.5,99.53,7355.327203893997,74.9572,74.9798,74.897,74.9196,7355.3272
2013-08-05 13:00:00,99.54,99.6,99.51,99.57,10924.824229313142,74.9271,74.9723,74.9045,74.9497,10924.8242
2013-08-05 13:10:00,99.55,99.58,99.47,99.53,20984.31584640346,74.9346,74.9572,74.8744,74.9196,20984.3158
2013-08-05 13:20:00,99.54,99.61,99.53,99.61,24661.97944835046,74.9271,74.9798,74.9196,74.9798,24661.9794
2013-08-05 13:30:00,99.62,99.63,99.57,99.58,21633.315305570577,74.9873,74.9949,74.9497,74.9572,21633.3153
2013-08-05 13:40:00,99.59,99.6,99.56,99.59,9518.658734451054,74.9647,74.9723,74.9422,74.9647,9518.6587
2013-08-05 13:50:00,99.59,99.6,99.57,99.57,14061.654948620877,74.9647,74.9723,74.9497,74.9497,14061.6549
2013-08-05 14:00:00,99.58,99.59,99.57,99.58,19037.317468902107,74.9572,74.9647,74.9497,74.9572,19037.3175
2013-08-05 14:10:00,99.58,99.62,99.56,99.57,16657.652785289345,74.9572,74.9873,74.9422,74.9497,16657.6528
2013-08-05 14:20:00,99.55,99.61,99.54,99.6,23472.14710654408,74.9346,74.9798,74.9271,74.9723,23472.1471
2013-08-05 14:30:00,99.61,99.64,99.57,99.58,23580.31368307193,74.9798,75.0024,74.9497,74.9572,23580.3137
2013-08-05 14:40:00,99.58,99.73,99.57,99.68,29421.308815575987,74.9572,75.0701,74.9497,75.0325,29421.3088
2013-08-05 14:50:00,99.66,99.66,99.61,99.64,12222.823147647376,75.0174,75.0174,74.9798,75.0024,12222.8231
2013-08-05 15:00:00,99.64,99.66,99.6,99.61,24878.312601406164,75.0024,75.0174,74.9723,74.9798,24878.3126
2013-08-05 15:10:00,99.61,99.61,99.57,99.59,36235.80313683072,74.9798,74.9798,74.9497,74.9647,36235.8031
2013-08-05 15:20:00,99.59,99.62,99.57,99.61,26500.81124932396,74.9647,74.9873,74.9497,74.9798,26500.8112
2013-08-05 15:30:00,99.61,99.71,99.61,99.65,32774.47268793943,74.9798,75.0551,74.9798,75.0099,32774.4727
2013-08-05 15:40:00,99.64,99.76,99.64,99.75,46836.127636560304,75.0024,75.0927,75.0024,75.0852,46836.1276
2013-08-05 15:50:00,99.74,99.77,99.69,99.73,120281.2330989724,75.0777,75.1002,75.04,75.0701,120281.2331
2013-08-06 09:30:00,99.0,99.79,99.0,99.79,60032.44997295836,74.5206,75.1153,74.5206,75.1153,60032.45
2013-08-06 09:40:00,99.78,99.83,99.63,99.82,35911.30340724716,75.1078,75.1454,74.9949,75.1379,35911.3034
2013-08-06 09:50:00,99.83,99.83,99.74,99.81,41860.46511627907,75.1454,75.1454,75.0777,75.1303,41860.4651
2013-08-06 10:00:00,99.8,99.82,99.07,99.12,206489.9945916712,75.1228,75.1379,74.5733,74.611,206489.9946
2013-08-06 10:10:00,99.12,99.38,98.93,99.38,38290.968090859926,74.611,74.8067,74.4679,74.8067,38290.9681
2013-08-06 10:20:00,99.39,99.5,99.28,99.34,22606.814494321254,74.8142,74.897,74.7314,74.7766,22606.8145
2013-08-06 10:30:00,99.35,99.35,98.95,98.96,18820.984315846403,74.7841,74.7841,74.483,74.4905,18820.9843
2013-08-06 10:40:00,98.95,99.22,98.93,99.22,16008.653326122228,74.483,74.6862,74.4679,74.6862,16008.6533
2013-08-06 10:50:00,99.21,99.21,98.99,99.01,8545.159545700379,74.6787,74.6787,74.5131,74.5282,8545.1595
2013-08-06 11:00:00,98.99,99.08,98.88,98.91,27474.31043807464,74.5131,74.5808,74.4303,74.4529,27474.3104
2013-08-06 11:10:00,98.9,98.96,98.88,98.93,49215.79232017307,74.4454,74.4905,74.4303,74.4679,49215.7923
2013-08-06 11:20:00,98.93,99.17,98.89,99.09,36992.969172525685,74.4679,74.6486,74.4378,74.5884,36992.9692
2013-08-06 11:30:00,99.06,99.32,99.06,99.09,23472.14710654408,74.5658,74.7615,74.5658,74.5884,23472.1471
2013-08-06 11:40:00,99.08,99.36,99.04,99.36,8761.492698756085,74.5808,74.7916,74.5507,74.7916,8761.4927
2013-08-06 11:50:00,99.35,99.38,99.17,99.24,16873.98593834505,74.7841,74.8067,74.6486,74.7013,16873.9859
2013-08-06 12:00:00,99.26,99.33,99.26,99.26,12330.98972417523,74.7163,74.769,74.7163,74.7163,12330.9897
2013-08-06 12:10:00,99.27,99.27,99.01,99.05,4110.32990805841,74.7239,74.7239,74.5282,74.5583,4110.3299
2013-08-06 12:20:00,99.02,99.07,99.0,99.06,8436.992969172525,74.5357,74.5733,74.5206,74.5658,8436.993
2013-08-06 12:30:00,99.08,99.1,99.0,99.02,6814.494321254732,74.5808,74.5959,74.5206,74.5357,6814.4943
2013-08-06 12:40:00,99.0,99.12,99.0,99.1,12006.489994591671,74.5206,74.611,74.5206,74.5959,12006.49
2013-08-06 12:50:00,99.12,99.13,99.06,99.07,11681.990265008111,74.611,74.6185,74.5658,74.5733,11681.9903
2013-08-06 13:00:00,99.08,99.13,99.07,99.11,5732.828555976204,74.5808,74.6185,74.5733,74.6034,5732.8286
2013-08-06 13:10:00,99.12,99.22,99.1,99.18,11249.3239588967,74.611,74.6862,74.5959,74.6561,11249.324
2013-08-06 13:20:00,99.16,99.23,99.11,99.12,8112.493239588966,74.6411,74.6938,74.6034,74.611,8112.4932
2013-08-06 13:30:00,99.11,99.13,98.97,98.98,4434.8296376419685,74.6034,74.6185,74.498,74.5056,4434.8296
2013-08-06 13:40:00,98.98,99.01,98.89,98.91,9518.658734451054,74.5056,74.5282,74.4378,74.4529,9518.6587
2013-08-06 13:50:00,98.93,99.02,98.87,98.91,24445.64629529475,74.4679,74.5357,74.4228,74.4529,24445.6463
2013-08-06 14:00:00,98.92,98.96,98.81,98.95,35045.97079502434,74.4604,74.4905,74.3776,74.483,35045.9708
2013-08-06 14:10:00,98.95,98.95,98.76,98.8,31368.307193077337,74.483,74.483,74.34,74.3701,31368.3072
2013-08-06 14:20:00,98.8,98.88,98.79,98.88,27366.14386154678,74.3701,74.4303,74.3626,74.4303,27366.1439
2013-08-06 14:30:00,98.88,98.93,98.88,98.88,14926.9875608437,74.4303,74.4679,74.4303,74.4303,14926.9876
2013-08-06 14:40:00,98.88,98.88,98.81,98.83,22174.14818820984,74.4303,74.4303,74.3776,74.3927,22174.1482
2013-08-06 14:50:00,98.84,99.0,98.71,98.97,82531.09789075176,74.4002,74.5206,74.3023,74.498,82531.0979
2013-08-06 15:00:00,98.96,99.05,98.87,98.89,50621.95781503515,74.4905,74.5583,74.4228,74.4378,50621.9578
2013-08-06 15:10:00,98.9,98.91,98.84,98.91,31584.640346133045,74.4454,74.4529,74.4002,74.4529,31584.6403
2013-08-06 15:20:00,98.91,98.99,98.87,98.98,34937.80421849649,74.4529,74.5131,74.4228,74.5056,34937.8042
2013-08-06 15:30:00,98.99,99.01,98.82,98.87,50189.29150892374,74.5131,74.5282,74.3851,74.4228,50189.2915
2013-08-06 15:40:00,98.89,98.92,98.83,98.86,81665.76527852892,74.4378,74.4604,74.3927,74.4152,81665.7653
2013-08-06 15:50:00,98.87,98.87,98.66,98.8,149378.04218496484,74.4228,74.4228,74.2647,74.3701,149378.0422
2013-08-07 09:30:00,98.63,99.11,98.14,98.47,68685.77609518658,74.2421,74.6034,73.8733,74.1217,68685.7761
2013-08-07 09:40:00,98.43,99.2,98.43,99.2,51270.95727420227,74.0916,74.6712,74.0916,74.6712,51270.9573
2013-08-07 09:50:00,99.19,99.3,98.78,98.87,55489.453758788535,74.6636,74.7464,74.355,74.4228,55489.4538
2013-08-07 10:00:00,98.88,98.88,98.27,98.27,38939.96755002704,74.4303,74.4303,73.9711,73.9711,38939.9676
2013-08-07 10:10:00,98.27,98.39,98.04,98.18,63277.44726879394,73.9711,74.0615,73.798,73.9034,63277.4473
2013-08-07 10:20:00,98.21,98.53,98.19,98.37,57544.61871281774,73.926,74.1668,73.9109,74.0464,57544.6187
2013-08-07 10:30:00,98.37,98.37,98.08,98.14,58085.451595457,74.0464,74.0464,73.8281,73.8733,58085.4516
2013-08-07 10:40:00,98.17,98.72,98.06,98.56,60681.44943212547,73.8959,74.3099,73.8131,74.1894,60681.4494
2013-08-07 10:50:00,98.56,98.59,98.43,98.48,24878.312601406164,74.1894,74.212,74.0916,74.1292,24878.3126
2013-08-07 11:00:00,98.48,98.72,98.41,98.7,34721.471065440775,74.1292,74.3099,74.0765,74.2948,34721.4711
2013-08-07 11:10:00,98.73,98.74,98.51,98.56,36452.13628988642,74.3174,74.3249,74.1518,74.1894,36452.1363
2013-08-07 11:20:00,98.57,98.75,98.57,98.63,22065.98161168199,74.197,74.3324,74.197,74.2421,22065.9816
2013-08-07 11:30:00,98.62,98.63,98.03,98.03,39588.96700919416,74.2346,74.2421,73.7905,73.7905,39588.967
2013-08-07 11:40:00,98.06,98.51,98.03,98.47,20876.14926987561,73.8131,74.1518,73.7905,74.1217,20876.1493
2013-08-07 11:50:00,98.47,98.53,98.4,98.45,28988.64250946457,74.1217,74.1668,74.069,74.1066,28988.6425
2013-08-07 12:00:00,98.48,98.51,98.41,98.42,10492.15792320173,74.1292,74.1518,74.0765,74.084,10492.1579
2013-08-07 12:10:00,98.41,98.51,98.39,98.46,20984.31584640346,74.0765,74.1518,74.0615,74.1142,20984.3158
2013-08-07 12:20:00,98.49,98.59,98.44,98.44,13412.655489453758,74.1367,74.212,74.0991,74.0991,13412.6555
2013-08-07 12:30:00,98.46,98.74,98.39,98.74,18929.15089237425,74.1142,74.3249,74.0615,74.3249,18929.1509
2013-08-07 12:40:00,98.73,98.79,98.66,98.66,15143.320713899404,74.3174,74.3626,74.2647,74.2647,15143.3207
2013-08-07 12:50:00,98.67,98.76,98.67,98.72,11681.990265008111,74.2722,74.34,74.2722,74.3099,11681.9903
2013-08-07 13:00:00,98.73,98.76,98.58,98.62,13845.32179556517,74.3174,74.34,74.2045,74.2346,13845.3218
2013-08-07 13:10:00,98.63,98.72,98.53,98.65,20118.98323418064,74.2421,74.3099,74.1668,74.2572,20118.9832
2013-08-07 13:20:00,98.68,98.68,98.39,98.58,28339.64305029745,74.2798,74.2798,74.0615,74.2045,28339.6431
2013-08-07 13:30:00,98.58,98.83,98.57,98.78,34613.30448891292,74.2045,74.3927,74.197,74.355,34613.3045
2013-08-07 13:40:00,98.77,98.88,98.71,98.73,29745.808545159543,74.3475,74.4303,74.3023,74.3174,29745.8085
2013-08-07 13:50:00,98.74,98.95,98.74,98.89,23255.81395348837,74.3249,74.483,74.3249,74.4378,23255.814
2013-08-07 14:00:00,98.89,98.9,98.81,98.88,23147.64737696052,74.4378,74.4454,74.3776,74.4303,23147.6474
2013-08-07 14:10:00,98.88,98.97,98.83,98.83,17955.65170362358,74.4303,74.498,74.3927,74.3927,17955.6517
2013-08-07 14:20:00,98.82,98.82,98.69,98.77,13953.488372093025,74.3851,74.3851,74.2873,74.3475,13953.4884
2013-08-07 14:30:00,98.77,98.79,98.63,98.71,25310.978907517576,74.3475,74.3626,74.2421,74.3023,25310.9789
2013-08-07 14:40:00,98.73,98.77,98.71,98.75,13196.322336398052,74.3174,74.3475,74.3023,74.3324,13196.3223
2013-08-07 14:50:00,98.76,98.76,98.67,98.69,18063.81828015144,74.34,74.34,74.2722,74.2873,18063.8183
2013-08-07 15:00:00,98.7,98.78,98.69,98.76,17306.65224445646,74.2948,74.355,74.2873,74.34,17306.6522
2013-08-07 15:10:00,98.76,98.78,98.68,98.68,29637.64196863169,74.34,74.355,74.2798,74.2798,29637.642
2013-08-07 15:20:00,98.69,98.78,98.68,98.78,26500.81124932396,74.2873,74.355,74.2798,74.355,26500.8112
2013-08-07 15:30:00,98.76,98.77,98.59,98.69,43266.630611141154,74.34,74.3475,74.212,74.2873,43266.6306
2013-08-07 15:40:00,98.68,98.76,98.64,98.67,50405.62466197945,74.2798,74.34,74.2496,74.2722,50405.6247
2013-08-07 15:50:00,98.68,98.71,98.56,98.68,77988.10167658194,74.2798,74.3023,74.1894,74.2798,77988.1017
2013-08-08 09:30:00,99.12,99.76,98.98,99.74,27906.97674418605,74.611,75.0927,74.5056,75.0777,27906.9767
2013-08-08 09:40:00,99.7,99.77,99.35,99.44,17631.15197404002,75.0475,75.1002,74.7841,74.8518,17631.152
2013-08-08 09:50:00,99.41,99.46,99.21,99.38,17306.65224445646,74.8293,74.8669,74.6787,74.8067,17306.6522
2013-08-08 10:00:00,99.37,99.37,99.14,99.14,19037.317468902107,74.7991,74.7991,74.626,74.626,19037.3175
2013-08-08 10:10:00,99.13,99.21,99.0,99.1,23796.646836127635,74.6185,74.6787,74.5206,74.5959,23796.6468
2013-08-08 10:20:00,99.12,99.39,99.1,99.39,18496.484586262843,74.611,74.8142,74.5959,74.8142,18496.4846
2013-08-08 10:30:00,99.4,99.4,99.2,99.28,15684.153596538668,74.8217,74.8217,74.6712,74.7314,15684.1536
2013-08-08 10:40:00,99.29,99.29,98.98,99.0,21633.315305570577,74.7389,74.7389,74.5056,74.5206,21633.3153
2013-08-08 10:50:00,98.97,98.97,98.64,98.72,27149.81070849108,74.498,74.498,74.2496,74.3099,27149.8107
2013-08-08 11:00:00,98.74,98.77,98.67,98.69,21849.648458626285,74.3249,74.3475,74.2722,74.2873,21849.6485
2013-08-08 11:10:00,98.7,98.72,98.39,98.4,34180.638182801515,74.2948,74.3099,74.0615,74.069,34180.6382
2013-08-08 11:20:00,98.46,98.64,98.36,98.42,21957.815035154137,74.1142,74.2496,74.0389,74.084,21957.815
2013-08-08 11:30:00,98.43,98.64,98.43,98.56,20551.64954029205,74.0916,74.2496,74.0916,74.1894,20551.6495
2013-08-08 11:40:00,98.56,98.69,98.46,98.47,26717.144402379665,74.1894,74.2873,74.1142,74.1217,26717.1444
2013-08-08 11:50:00,98.47,98.67,98.44,98.46,20443.4829637642,74.1217,74.2722,74.0991,74.1142,20443.483
2013-08-08 12:00:00,98.47,98.63,98.38,98.48,37750.13520822066,74.1217,74.2421,74.0539,74.1292,37750.1352
2013-08-08 12:10:00,98.47,98.5,98.41,98.47,27149.81070849108,74.1217,74.1443,74.0765,74.1217,27149.8107
2013-08-08 12:20:00,98.48,98.49,98.21,98.26,39913.46673877772,74.1292,74.1367,73.926,73.9636,39913.4667
2013-08-08 12:30:00,98.29,98.5,98.25,98.5,13953.488372093025,73.9862,74.1443,73.9561,74.1443,13953.4884
2013-08-08 12:40:00,98.5,98.54,98.39,98.5,48783.12601406165,74.1443,74.1744,74.0615,74.1443,48783.126
2013-08-08 12:50:00,98.52,98.61,98.48,98.58,17739.318550567874,74.1593,74.2271,74.1292,74.2045,17739.3186
2013-08-08 13:00:00,98.62,98.81,98.62,98.75,14710.654407787992,74.2346,74.3776,74.2346,74.3324,14710.6544
2013-08-08 13:10:00,98.75,98.83,98.75,98.83,17631.15197404002,74.3324,74.3927,74.3324,74.3927,17631.152
2013-08-08 13:20:00,98.82,98.87,98.75,98.86,16549.486208761493,74.3851,74.4228,74.3324,74.4152,16549.4862
2013-08-08 13:30:00,98.84,98.87,98.61,98.63,48783.12601406165,74.4002,74.4228,74.2271,74.2421,48783.126
2013-08-08 13:40:00,98.63,98.69,98.47,98.68,48025.959978366685,74.2421,74.2873,74.1217,74.2798,48025.96
2013-08-08 13:50:00,98.67,98.69,98.55,98.63,20010.816657652784,74.2722,74.2873,74.1819,74.2421,20010.8167
2013-08-08 14:00:00,98.63,98.75,98.63,98.64,25635.478637101136,74.2421,74.3324,74.2421,74.2496,25635.4786
2013-08-08 14:10:00,98.65,98.76,98.65,98.72,18388.31800973499,74.2572,74.34,74.2572,74.3099,18388.318
2013-08-08 14:20:00,98.75,98.76,98.53,98.57,89021.09248242293,74.3324,74.34,74.1668,74.197,89021.0925
2013-08-08 14:30:00,98.57,98.64,98.49,98.55,30935.640886965928,74.197,74.2496,74.1367,74.1819,30935.6409
2013-08-08 14:40:00,98.55,98.59,98.41,98.58,32990.80584099513,74.1819,74.212,74.0765,74.2045,32990.8058
2013-08-08 14:50:00,98.58,98.7,98.53,98.63,45970.79502433748,74.2045,74.2948,74.1668,74.2421,45970.795
2013-08-08 15:00:00,98.64,98.66,98.53,98.61,23472.14710654408,74.2496,74.2647,74.1668,74.2271,23472.1471
2013-08-08 15:10:00,98.6,98.6,98.47,98.47,29962.14169821525,74.2195,74.2195,74.1217,74.1217,29962.1417
2013-08-08 15:20:00,98.47,98.47,98.29,98.3,61979.44835045971,74.1217,74.1217,73.9862,73.9937,61979.4484
2013-08-08 15:30:00,98.35,98.48,98.33,98.47,51054.62412114657,74.0314,74.1292,74.0163,74.1217,51054.6241
2013-08-08 15:40:00,98.48,98.57,98.46,98.57,45754.461871281776,74.1292,74.197,74.1142,74.197,45754.4619
2013-08-08 15:50:00,98.56,98.6,98.5,98.54,98647.91779340184,74.1894,74.2195,74.1443,74.1744,98647.9178
2013-08-09 09:30:00,98.35,99.27,98.3,99.24,57760.951865873445,74.0314,74.7239,73.9937,74.7013,57760.9519
2013-08-09 09:40:00,99.29,99.37,99.16,99.19,25202.812330989724,74.7389,74.7991,74.6411,74.6636,25202.8123
2013-08-09 09:50:00,99.23,99.28,98.99,99.18,11573.82368848026,74.6938,74.7314,74.5131,74.6561,11573.8237
2013-08-09 10:00:00,99.21,99.21,98.78,98.87,12439.156300703082,74.6787,74.6787,74.355,74.4228,12439.1563
2013-08-09 10:10:00,98.87,98.87,98.44,98.47,16873.98593834505,74.4228,74.4228,74.0991,74.1217,16873.9859
2013-08-09 10:20:00,98.51,98.66,98.32,98.62,21849.648458626285,74.1518,74.2647,74.0088,74.2346,21849.6485
2013-08-09 10:30:00,98.62,98.81,98.61,98.76,11249.3239588967,74.2346,74.3776,74.2271,74.34,11249.324
2013-08-09 10:40:00,98.77,98.89,98.76,98.76,10924.824229313142,74.3475,74.4378,74.34,74.34,10924.8242
2013-08-09 10:50:00,98.76,98.86,98.64,98.67,13737.155219037317,74.34,74.4152,74.2496,74.2722,13737.1552
2013-08-09 11:00:00,98.7,98.76,98.56,98.76,11357.490535424551,74.2948,74.34,74.1894,74.34,11357.4905
2013-08-09 11:10:00,98.77,98.81,98.57,98.6,13088.1557598702,74.3475,74.3776,74.197,74.2195,13088.1558
2013-08-09 11:20:00,98.59,98.59,98.35,98.46,17306.65224445646,74.212,74.212,74.0314,74.1142,17306.6522
2013-08-09 11:30:00,98.48,98.5,98.4,98.46,9085.992428339645,74.1292,74.1443,74.069,74.1142,9085.9924
2013-08-09 11:40:00,98.49,98.56,98.44,98.55,11573.82368848026,74.1367,74.1894,74.0991,74.1819,11573.8237
2013-08-09 11:50:00,98.54,98.58,98.46,98.47,7679.826933477555,74.1744,74.2045,74.1142,74.1217,7679.8269
2013-08-09 12:00:00,98.51,98.58,98.39,98.4,9085.992428339645,74.1518,74.2045,74.0615,74.069,9085.9924
2013-08-09 12:10:00,98.43,98.57,98.42,98.54,8653.32612222823,74.0916,74.197,74.084,74.1744,8653.3261
2013-08-09 12:20:00,98.55,98.61,98.51,98.51,9518.658734451054,74.1819,74.2271,74.1518,74.1518,9518.6587
2013-08-09 12:30:00,98.51,98.71,98.5,98.71,16549.486208761493,74.1518,74.3023,74.1443,74.3023,16549.4862
2013-08-09 12:40:00,98.69,98.78,98.67,98.67,11032.990805840996,74.2873,74.355,74.2722,74.2722,11032.9908
2013-08-09 12:50:00,98.63,98.63,98.42,98.47,27582.47701460249,74.2421,74.2421,74.084,74.1217,27582.477
2013-08-09 13:00:00,98.53,98.59,98.51,98.53,13520.82206598161,74.1668,74.212,74.1518,74.1668,13520.8221
2013-08-09 13:10:00,98.55,98.69,98.55,98.68,9302.32558139535,74.1819,74.2873,74.1819,74.2798,9302.3256
2013-08-09 13:20:00,98.71,98.77,98.63,98.68,31800.97349918875,74.3023,74.3475,74.2421,74.2798,31800.9735
2013-08-09 13:30:00,98.74,98.88,98.73,98.83,5300.162249864791,74.3249,74.4303,74.3174,74.3927,5300.1622
2013-08-09 13:40:00,98.81,98.81,98.6,98.6,18171.98485667929,74.3776,74.3776,74.2195,74.2195,18171.9849
2013-08-09 13:50:00,98.62,98.73,98.57,98.72,18388.31800973499,74.2346,74.3174,74.197,74.3099,18388.318
2013-08-09 14:00:00,98.74,98.74,98.55,98.56,16224.986479177933,74.3249,74.3249,74.1819,74.1894,16224.9865
2013-08-09 14:10:00,98.59,98.69,98.55,98.64,8004.326663061114,74.212,74.2873,74.1819,74.2496,8004.3267
2013-08-09 14:20:00,98.63,98.64,98.53,98.63,9085.992428339645,74.2421,74.2496,74.1668,74.2421,9085.9924
2013-08-09 14:30:00,98.63,98.75,98.56,98.56,12655.489453758788,74.2421,74.3324,74.1894,74.1894,12655.4895
2013-08-09 14:40:00,98.58,98.68,98.54,98.62,34396.97133585722,74.2045,74.2798,74.1744,74.2346,34396.9713
2013-08-09 14:50:00,98.62,98.65,98.48,98.63,26284.478096268253,74.2346,74.2572,74.1292,74.2421,26284.4781
2013-08-09 15:00:00,98.64,98.74,98.6,98.63,48025.959978366685,74.2496,74.3249,74.2195,74.2421,48025.96
2013-08-09 15:10:00,98.63,98.79,98.63,98.77,10924.824229313142,74.2421,74.3626,74.2421,74.3475,10924.8242
2013-08-09 15:20:00,98.78,98.81,98.63,98.65,35262.30394808004,74.355,74.3776,74.2421,74.2572,35262.3039
2013-08-09 15:30:00,98.67,98.76,98.53,98.61,36019.469983775016,74.2722,74.34,74.1668,74.2271,36019.47
2013-08-09 15:40:00,98.61,98.72,98.58,98.6,27366.14386154678,74.2271,74.3099,74.2045,74.2195,27366.1439
2013-08-09 15:50:00,98.58,98.67,98.51,98.61,53217.955651703625,74.2045,74.2722,74.1518,74.2271,53217.9557
2013-08-12 09:30:00,97.91,97.91,97.23,97.42,106219.57815035152,73.7001,73.7001,73.1883,73.3313,106219.5782
2013-08-12 09:40:00,97.45,97.79,97.34,97.5,46403.46133044889,73.3539,73.6098,73.2711,73.3915,46403.4613
2013-08-12 09:50:00,97.44,97.48,96.8,96.94,85776.09518658734,73.3464,73.3765,72.8646,72.97,85776.0952
2013-08-12 10:00:00,96.94,97.08,96.75,96.95,82531.09789075176,72.97,73.0754,72.827,72.9775,82531.0979
2013-08-12 10:10:00,96.92,97.11,96.76,96.95,87182.26068144944,72.9549,73.098,72.8345,72.9775,87182.2607
2013-08-12 10:20:00,96.96,96.97,96.51,96.62,111303.40724716062,72.9851,72.9926,72.6463,72.7291,111303.4072
2013-08-12 10:30:00,96.62,97.03,96.6,96.67,89129.25905895077,72.7291,73.0377,72.7141,72.7668,89129.2591
2013-08-12 10:40:00,96.67,96.93,96.34,96.41,87506.76041103298,72.7668,72.9625,72.5184,72.571,87506.7604
2013-08-12 10:50:00,96.38,96.4,95.92,96.02,123742.56354786373,72.5485,72.5635,72.2022,72.2775,123742.5635
2013-08-12 11:00:00,96.02,96.22,95.48,95.75,143537.04705246078,72.2775,72.428,71.871,72.0742,143537.0471
2013-08-12 11:10:00,95.71,96.06,95.71,95.9,65548.94537587886,72.0441,72.3076,72.0441,72.1872,65548.9454
2013-08-12 11:20:00,95.92,96.06,95.84,96.0,66846.94429421308,72.2022,72.3076,72.142,72.2624,66846.9443
2013-08-12 11:30:00,96.03,96.27,95.96,96.27,38939.96755002704,72.285,72.4657,72.2323,72.4657,38939.9676
2013-08-12 11:40:00,96.27,96.38,96.24,96.27,33856.13845321796,72.4657,72.5485,72.4431,72.4657,33856.1385
2013-08-12 11:50:00,96.27,96.31,96.21,96.28,38831.80097349919,72.4657,72.4958,72.4205,72.4732,38831.801
2013-08-12 12:00:00,96.28,96.57,96.27,96.52,19578.15035154137,72.4732,72.6915,72.4657,72.6538,19578.1504
2013-08-12 12:10:00,96.51,96.51,96.17,96.18,39913.46673877772,72.6463,72.6463,72.3904,72.3979,39913.4667
2013-08-12 12:20:00,96.2,96.35,96.1,96.1,27582.47701460249,72.413,72.5259,72.3377,72.3377,27582.477
2013-08-12 12:30:00,96.08,96.15,95.82,96.04,49972.95835586804,72.3226,72.3753,72.1269,72.2925,49972.9584
2013-08-12 12:40:00,96.04,96.24,96.04,96.19,26284.478096268253,72.2925,72.4431,72.2925,72.4054,26284.4781
2013-08-12 12:50:00,96.25,96.29,96.09,96.21,21308.81557598702,72.4506,72.4807,72.3302,72.4205,21308.8156
2013-08-12 13:00:00,96.21,96.32,96.21,96.32,14494.321254732287,72.4205,72.5033,72.4205,72.5033,14494.3213
2013-08-12 13:10:00,96.32,96.41,96.25,96.34,25635.478637101136,72.5033,72.571,72.4506,72.5184,25635.4786
2013-08-12 13:20:00,96.34,96.41,96.23,96.23,16765.819361817197,72.5184,72.571,72.4356,72.4356,16765.8194
2013-08-12 13:30:00,96.25,96.31,96.18,96.2,28664.14277988101,72.4506,72.4958,72.3979,72.413,28664.1428
2013-08-12 13:40:00,96.2,96.29,96.05,96.05,26392.644672796105,72.413,72.4807,72.3001,72.3001,26392.6447
2013-08-12 13:50:00,96.06,96.18,95.88,95.92,36560.30286641428,72.3076,72.3979,72.1721,72.2022,36560.3029
2013-08-12 14:00:00,95.92,96.03,95.89,95.93,38939.96755002704,72.2022,72.285,72.1796,72.2097,38939.9676
2013-08-12 14:10:00,95.94,95.96,95.59,95.61,50621.95781503515,72.2173,72.2323,71.9538,71.9689,50621.9578
2013-08-12 14:20:00,95.62,95.69,95.45,95.54,63277.44726879394,71.9764,72.0291,71.8484,71.9162,63277.4473
2013-08-12 14:30:00,95.55,95.55,95.36,95.45,44672.79610600325,71.9237,71.9237,71.7807,71.8484,44672.7961
2013-08-12 14:40:00,95.45,95.52,95.37,95.41,46619.79448350459,71.8484,71.9011,71.7882,71.8183,46619.7945
2013-08-12 14:50:00,95.41,95.46,95.27,95.3,48891.2925905895,71.8183,71.856,71.7129,71.7355,48891.2926
2013-08-12 15:00:00,95.31,95.43,94.98,95.19,105570.57869118442,71.743,71.8334,71.4946,71.6527,105570.5787
2013-08-12 15:10:00,95.21,95.35,95.12,95.23,75716.60356949702,71.6678,71.7732,71.6,71.6828,75716.6036
2013-08-12 15:20:00,95.24,95.29,95.03,95.07,87182.26068144944,71.6904,71.728,71.5323,71.5624,87182.2607
2013-08-12 15:30:00,95.07,95.22,94.89,95.05,133261.22228231476,71.5624,71.6753,71.4269,71.5473,133261.2223
2013-08-12 15:40:00,95.06,95.33,95.03,95.29,189291.50892374257,71.5549,71.7581,71.5323,71.728,189291.5089
2013-08-12 15:50:00,95.28,95.45,95.15,95.4,262952.9475392104,71.7205,71.8484,71.6226,71.8108,262952.9475
2013-08-13 09:30:00,95.75,96.35,95.59,95.95,91508.92374256357,72.0742,72.5259,71.9538,72.2248,91508.9237
2013-08-13 09:40:00,95.94,96.24,95.86,96.18,47052.46078961601,72.2173,72.4431,72.157,72.3979,47052.4608
2013-08-13 09:50:00,96.19,96.2,95.69,96.12,27257.97728501893,72.4054,72.413,72.0291,72.3528,27257.9773
2013-08-13 10:00:00,96.09,96.15,95.84,96.14,47268.79394267171,72.3302,72.3753,72.142,72.3678,47268.7939
2013-08-13 10:10:00,96.15,96.19,95.82,95.96,22065.98161168199,72.3753,72.4054,72.1269,72.2323,22065.9816
2013-08-13 10:20:00,95.95,96.17,95.86,96.17,17631.15197404002,72.2248,72.3904,72.157,72.3904,17631.152
2013-08-13 10:30:00,96.14,96.37,96.04,96.15,36019.469983775016,72.3678,72.5409,72.2925,72.3753,36019.47
2013-08-13 10:40:00,96.14,96.27,96.11,96.21,18820.984315846403,72.3678,72.4657,72.3452,72.4205,18820.9843
2013-08-13 10:50:00,96.19,96.25,95.83,96.01,21633.315305570577,72.4054,72.4506,72.1345,72.27,21633.3153
2013-08-13 11:00:00,96.01,96.02,95.85,95.96,20118.98323418064,72.27,72.2775,72.1495,72.2323,20118.9832
2013-08-13 11:10:00,95.95,95.97,95.69,95.81,27257.97728501893,72.2248,72.2398,72.0291,72.1194,27257.9773
2013-08-13 11:20:00,95.82,95.95,95.77,95.94,27041.64413196322,72.1269,72.2248,72.0893,72.2173,27041.6441
2013-08-13 11:30:00,95.93,96.13,95.9,95.97,25202.812330989724,72.2097,72.3603,72.1872,72.2398,25202.8123
2013-08-13 11:40:00,95.97,96.07,95.9,96.03,18388.31800973499,72.2398,72.3151,72.1872,72.285,18388.318
2013-08-13 11:50:00,96.02,96.23,95.85,95.89,66738.77771768524,72.2775,72.4356,72.1495,72.1796,66738.7777
2013-08-13 12:00:00,95.87,96.06,95.78,95.94,13520.82206598161,72.1646,72.3076,72.0968,72.2173,13520.8221
2013-08-13 12:10:00,95.96,96.14,95.96,96.12,8112.493239588966,72.2323,72.3678,72.2323,72.3528,8112.4932
2013-08-13 12:20:00,96.12,96.16,95.97,96.06,31909.1400757166,72.3528,72.3829,72.2398,72.3076,31909.1401
2013-08-13 12:30:00,96.08,96.16,95.97,96.11,18496.484586262843,72.3226,72.3829,72.2398,72.3452,18496.4846
2013-08-13 12:40:00,96.18,96.19,96.08,96.15,14494.321254732287,72.3979,72.4054,72.3226,72.3753,14494.3213
2013-08-13 12:50:00,96.14,96.21,95.99,95.99,22065.98161168199,72.3678,72.4205,72.2549,72.2549,22065.9816
2013-08-13 13:00:00,96.01,96.18,95.94,96.18,25851.81179015684,72.27,72.3979,72.2173,72.3979,25851.8118
2013-08-13 13:10:00,96.18,96.27,96.15,96.15,21741.48188209843,72.3979,72.4657,72.3753,72.3753,21741.4819
2013-08-13 13:20:00,96.18,96.29,96.17,96.26,10924.824229313142,72.3979,72.4807,72.3904,72.4581,10924.8242
2013-08-13 13:30:00,96.27,96.28,96.16,96.28,11357.490535424551,72.4657,72.4732,72.3829,72.4732,11357.4905
2013-08-13 13:40:00,96.23,96.23,95.96,95.96,33098.972417522986,72.4356,72.4356,72.2323,72.2323,33098.9724
2013-08-13 13:50:00,95.97,96.03,95.87,95.97,26825.31097890752,72.2398,72.285,72.1646,72.2398,26825.311
2013-08-13 14:00:00,95.99,96.1,95.99,96.1,20767.98269334776,72.2549,72.3377,72.2549,72.3377,20767.9827
2013-08-13 14:10:00,96.1,96.1,96.01,96.05,38507.30124391563,72.3377,72.3377,72.27,72.3001,38507.3012
2013-08-13 14:20:00,96.05,96.11,96.01,96.03,33098.972417522986,72.3001,72.3452,72.27,72.285,33098.9724
2013-08-13 14:30:00,96.04,96.07,96.0,96.06,36560.30286641428,72.2925,72.3151,72.2624,72.3076,36560.3029
2013-08-13 14:40:00,96.06,96.1,96.01,96.03,37425.6354786371,72.3076,72.3377,72.27,72.285,37425.6355
2013-08-13 14:50:00,96.03,96.11,96.01,96.04,40670.63277447269,72.285,72.3452,72.27,72.2925,40670.6328
2013-08-13 15:00:00,96.04,96.14,96.01,96.1,36235.80313683072,72.2925,72.3678,72.27,72.3377,36235.8031
2013-08-13 15:10:00,96.12,96.17,96.06,96.12,27149.81070849108,72.3528,72.3904,72.3076,72.3528,27149.8107
2013-08-13 15:20:00,96.13,96.17,96.05,96.06,24770.14602487831,72.3603,72.3904,72.3001,72.3076,24770.146
2013-08-13 15:30:00,96.07,96.11,96.01,96.06,45646.29529475392,72.3151,72.3452,72.27,72.3076,45646.2953
2013-08-13 15:40:00,96.06,96.12,96.01,96.02,34937.80421849649,72.3076,72.3528,72.27,72.2775,34937.8042
2013-08-13 15:50:00,96.02,96.12,96.01,96.11,90102.75824770144,72.2775,72.3528,72.27,72.3452,90102.7582
2013-08-14 09:30:00,95.98,96.33,95.98,96.15,30827.474310438072,72.2474,72.5108,72.2474,72.3753,30827.4743
2013-08-14 09:40:00,96.17,96.17,95.77,96.0,33315.30557057869,72.3904,72.3904,72.0893,72.2624,33315.3056
2013-08-14 09:50:00,96.02,96.15,95.92,96.13,28339.64305029745,72.2775,72.3753,72.2022,72.3603,28339.6431
2013-08-14 10:00:00,96.17,96.27,96.03,96.03,25527.312060573284,72.3904,72.4657,72.285,72.285,25527.3121
2013-08-14 10:10:00,96.0,96.04,95.69,95.81,17522.98539751217,72.2624,72.2925,72.0291,72.1194,17522.9854
2013-08-14 10:20:00,95.82,96.02,95.68,95.77,37425.6354786371,72.1269,72.2775,72.0216,72.0893,37425.6355
2013-08-14 10:30:00,95.73,95.9,95.6,95.65,38290.968090859926,72.0592,72.1872,71.9613,71.999,38290.9681
2013-08-14 10:40:00,95.66,95.67,95.15,95.3,45429.96214169821,72.0065,72.014,71.6226,71.7355,45429.9621
2013-08-14 10:50:00,95.31,95.37,95.17,95.17,21416.98215251488,71.743,71.7882,71.6377,71.6377,21416.9822
2013-08-14 11:00:00,95.2,95.33,95.12,95.29,20876.14926987561,71.6602,71.7581,71.6,71.728,20876.1493
2013-08-14 11:10:00,95.29,95.34,95.08,95.34,22065.98161168199,71.728,71.7656,71.5699,71.7656,22065.9816
2013-08-14 11:20:00,95.28,95.35,95.15,95.24,44348.29637641968,71.7205,71.7732,71.6226,71.6904,44348.2964
2013-08-14 11:30:00,95.26,95.46,95.23,95.45,21416.98215251488,71.7054,71.856,71.6828,71.8484,21416.9822
2013-08-14 11:40:00,95.45,95.45,95.27,95.28,16657.652785289345,71.8484,71.8484,71.7129,71.7205,16657.6528
2013-08-14 11:50:00,95.21,95.36,95.13,95.36,11249.3239588967,71.6678,71.7807,71.6076,71.7807,11249.324
2013-08-14 12:00:00,95.32,95.34,95.14,95.28,23039.480800432662,71.7506,71.7656,71.6151,71.7205,23039.4808
2013-08-14 12:10:00,95.29,95.46,95.29,95.44,13737.155219037317,71.728,71.856,71.728,71.8409,13737.1552
2013-08-14 12:20:00,95.43,95.46,95.33,95.45,11898.323418063816,71.8334,71.856,71.7581,71.8484,11898.3234
2013-08-14 12:30:00,95.45,95.53,95.35,95.37,8653.32612222823,71.8484,71.9086,71.7732,71.7882,8653.3261
2013-08-14 12:40:00,95.37,95.46,95.35,95.42,8653.32612222823,71.7882,71.856,71.7732,71.8258,8653.3261
2013-08-14 12:50:00,95.39,95.43,95.33,95.36,6922.660897782585,71.8033,71.8334,71.7581,71.7807,6922.6609
2013-08-14 13:00:00,95.34,95.45,95.31,95.42,11573.82368848026,71.7656,71.8484,71.743,71.8258,11573.8237
2013-08-14 13:10:00,95.4,95.41,95.33,95.41,11141.157382368849,71.8108,71.8183,71.7581,71.8183,11141.1574
2013-08-14 13:20:00,95.41,95.41,95.24,95.27,13628.988642509465,71.8183,71.8183,71.6904,71.7129,13628.9886
2013-08-14 13:30:00,95.22,95.27,95.08,95.24,18388.31800973499,71.6753,71.7129,71.5699,71.6904,18388.318
2013-08-14 13:40:00,95.23,95.24,94.95,95.0,19253.65062195781,71.6828,71.6904,71.4721,71.5097,19253.6506
2013-08-14 13:50:00,95.02,95.04,94.92,94.92,16008.653326122228,71.5247,71.5398,71.4495,71.4495,16008.6533
2013-08-14 14:00:00,94.94,95.12,94.9,95.12,25527.312060573284,71.4645,71.6,71.4344,71.6,25527.3121
2013-08-14 14:10:00,95.11,95.12,94.84,94.84,32233.63980530016,71.5925,71.6,71.3893,71.3893,32233.6398
2013-08-14 14:20:00,94.86,95.03,94.75,95.03,17847.485127095726,71.4043,71.5323,71.3215,71.5323,17847.4851
2013-08-14 14:30:00,95.02,95.08,94.86,95.07,32882.63926446728,71.5247,71.5699,71.4043,71.5624,32882.6393
2013-08-14 14:40:00,95.05,95.21,94.99,95.21,41968.63169280692,71.5473,71.6678,71.5022,71.6678,41968.6317
2013-08-14 14:50:00,95.21,95.29,95.19,95.28,25743.645213628988,71.6678,71.728,71.6527,71.7205,25743.6452
2013-08-14 15:00:00,95.28,95.29,95.16,95.21,32882.63926446728,71.7205,71.728,71.6301,71.6678,32882.6393
2013-08-14 15:10:00,95.22,95.24,95.11,95.17,48134.12655489454,71.6753,71.6904,71.5925,71.6377,48134.1266
2013-08-14 15:20:00,95.17,95.17,95.06,95.08,34288.80475932937,71.6377,71.6377,71.5549,71.5699,34288.8048
2013-08-14 15:30:00,95.08,95.13,94.99,95.07,25419.145484045428,71.5699,71.6076,71.5022,71.5624,25419.1455
2013-08-14 15:40:00,95.05,95.1,94.94,94.96,54624.12114656571,71.5473,71.585,71.4645,71.4796,54624.1211
2013-08-14 15:50:00,94.98,95.03,94.92,94.98,90427.257977285,71.4946,71.5323,71.4495,71.4946,90427.258
2013-08-15 09:30:00,94.39,94.39,93.6,93.86,120064.89994591672,71.0505,71.0505,70.4559,70.6516,120064.8999
2013-08-15 09:40:00,93.91,94.13,93.86,93.95,40346.13304488913,70.6892,70.8548,70.6516,70.7193,40346.133
2013-08-15 09:50:00,93.93,94.09,93.8,94.08,65116.27906976744,70.7043,70.8247,70.6064,70.8172,65116.2791
2013-08-15 10:00:00,94.09,94.13,93.62,93.68,70524.60789616009,70.8247,70.8548,70.4709,70.5161,70524.6079
2013-08-15 10:10:00,93.67,93.67,93.24,93.48,60681.44943212547,70.5086,70.5086,70.1849,70.3655,60681.4494
2013-08-15 10:20:00,93.45,93.7,93.24,93.43,82639.2644672796,70.343,70.5311,70.1849,70.3279,82639.2645
2013-08-15 10:30:00,93.39,93.69,93.37,93.66,19037.317468902107,70.2978,70.5236,70.2827,70.501,19037.3175
2013-08-15 10:40:00,93.68,93.74,93.6,93.71,44889.12925905895,70.5161,70.5613,70.4559,70.5387,44889.1293
2013-08-15 10:50:00,93.69,93.74,93.61,93.74,18171.98485667929,70.5236,70.5613,70.4634,70.5613,18171.9849
2013-08-15 11:00:00,93.74,94.02,93.63,94.02,38615.46782044348,70.5613,70.772,70.4784,70.772,38615.4678
2013-08-15 11:10:00,94.02,94.26,94.0,94.15,18604.6511627907,70.772,70.9527,70.757,70.8699,18604.6512
2013-08-15 11:20:00,94.15,94.18,94.05,94.17,12871.822606814494,70.8699,70.8925,70.7946,70.8849,12871.8226
2013-08-15 11:30:00,94.19,94.23,94.12,94.14,66738.77771768524,70.9,70.9301,70.8473,70.8623,66738.7777
2013-08-15 11:40:00,94.16,94.16,93.88,93.9,19578.15035154137,70.8774,70.8774,70.6666,70.6817,19578.1504
2013-08-15 11:50:00,93.91,93.91,93.72,93.73,19253.65062195781,70.6892,70.6892,70.5462,70.5537,19253.6506
2013-08-15 12:00:00,93.74,93.74,93.55,93.68,30502.97458085452,70.5613,70.5613,70.4182,70.5161,30502.9746
2013-08-15 12:10:00,93.73,93.73,93.56,93.69,19686.316928069227,70.5537,70.5537,70.4258,70.5236,19686.3169
2013-08-15 12:20:00,93.68,93.83,93.68,93.8,12871.822606814494,70.5161,70.629,70.5161,70.6064,12871.8226
2013-08-15 12:30:00,93.82,93.84,93.63,93.65,20659.8161168199,70.6215,70.6365,70.4784,70.4935,20659.8161
2013-08-15 12:40:00,93.67,93.85,93.67,93.79,13628.988642509465,70.5086,70.6441,70.5086,70.5989,13628.9886
2013-08-15 12:50:00,93.76,93.78,93.57,93.59,15467.820443482964,70.5763,70.5914,70.4333,70.4483,15467.8204
2013-08-15 13:00:00,93.57,93.71,93.57,93.69,19253.65062195781,70.4333,70.5387,70.4333,70.5236,19253.6506
2013-08-15 13:10:00,93.66,93.7,93.49,93.63,21957.815035154137,70.501,70.5311,70.3731,70.4784,21957.815
2013-08-15 13:20:00,93.63,93.78,93.61,93.76,15575.987020010816,70.4784,70.5914,70.4634,70.5763,15575.987
2013-08-15 13:30:00,93.72,93.84,93.68,93.71,12871.822606814494,70.5462,70.6365,70.5161,70.5387,12871.8226
2013-08-15 13:40:00,93.74,93.9,93.74,93.9,6273.661438615468,70.5613,70.6817,70.5613,70.6817,6273.6614
2013-08-15 13:50:00,93.86,93.92,93.76,93.81,18820.984315846403,70.6516,70.6967,70.5763,70.6139,18820.9843
2013-08-15 14:00:00,93.81,93.96,93.78,93.89,43807.46349378042,70.6139,70.7269,70.5914,70.6742,43807.4635
2013-08-15 14:10:00,93.92,93.92,93.55,93.67,66089.77825851811,70.6967,70.6967,70.4182,70.5086,66089.7783
2013-08-15 14:20:00,93.67,93.88,93.61,93.76,14818.820984315846,70.5086,70.6666,70.4634,70.5763,14818.821
2013-08-15 14:30:00,93.8,93.96,93.8,93.83,34180.638182801515,70.6064,70.7269,70.6064,70.629,34180.6382
2013-08-15 14:40:00,93.84,93.98,93.79,93.79,18280.15143320714,70.6365,70.7419,70.5989,70.5989,18280.1514
2013-08-15 14:50:00,93.8,93.96,93.75,93.85,20443.4829637642,70.6064,70.7269,70.5688,70.6441,20443.483
2013-08-15 15:00:00,93.85,93.96,93.76,93.79,32774.47268793943,70.6441,70.7269,70.5763,70.5989,32774.4727
2013-08-15 15:10:00,93.79,93.83,93.64,93.68,36343.96971335857,70.5989,70.629,70.486,70.5161,36343.9697
2013-08-15 15:20:00,93.66,93.83,93.64,93.81,32017.306652244457,70.501,70.629,70.486,70.6139,32017.3067
2013-08-15 15:30:00,93.83,93.89,93.78,93.79,53001.62249864792,70.629,70.6742,70.5914,70.5989,53001.6225
2013-08-15 15:40:00,93.78,93.87,93.69,93.76,94321.25473228772,70.5914,70.6591,70.5236,70.5763,94321.2547
2013-08-15 15:50:00,93.76,93.89,93.72,93.74,121903.7317468902,70.5763,70.6742,70.5462,70.5613,121903.7317
2013-08-16 09:30:00,93.37,93.7,93.0,93.06,149378.04218496484,70.2827,70.5311,70.0042,70.0494,149378.0422
2013-08-16 09:40:00,93.02,93.18,92.26,92.45,116819.90265008112,70.0193,70.1397,69.4472,69.5902,116819.9027
2013-08-16 09:50:00,92.45,92.56,92.23,92.45,112168.73985938344,69.5902,69.673,69.4246,69.5902,112168.7399
2013-08-16 10:00:00,92.45,92.76,92.35,92.71,83180.09734991887,69.5902,69.8236,69.515,69.7859,83180.0973
2013-08-16 10:10:00,92.7,92.89,92.67,92.72,38074.63493780421,69.7784,69.9214,69.7558,69.7935,38074.6349
2013-08-16 10:20:00,92.69,92.69,92.55,92.62,42293.13142239048,69.7709,69.7709,69.6655,69.7182,42293.1314
2013-08-16 10:30:00,92.61,92.83,92.47,92.77,21957.815035154137,69.7107,69.8763,69.6053,69.8311,21957.815
2013-08-16 10:40:00,92.75,92.9,92.57,92.87,90427.257977285,69.816,69.929,69.6806,69.9064,90427.258
2013-08-16 10:50:00,92.87,92.87,92.72,92.74,45862.62844780963,69.9064,69.9064,69.7935,69.8085,45862.6284
2013-08-16 11:00:00,92.74,92.86,92.72,92.73,51379.12385073013,69.8085,69.8988,69.7935,69.801,51379.1239
2013-08-16 11:10:00,92.73,92.86,92.73,92.81,55922.12006489994,69.801,69.8988,69.801,69.8612,55922.1201
2013-08-16 11:20:00,92.81,92.93,92.7,92.8,68685.77609518658,69.8612,69.9515,69.7784,69.8537,68685.7761
2013-08-16 11:30:00,92.79,92.91,92.72,92.86,22823.14764737696,69.8462,69.9365,69.7935,69.8988,22823.1476
2013-08-16 11:40:00,92.85,92.85,92.72,92.72,15792.320173066522,69.8913,69.8913,69.7935,69.7935,15792.3202
2013-08-16 11:50:00,92.74,92.9,92.73,92.88,10924.824229313142,69.8085,69.929,69.801,69.9139,10924.8242
2013-08-16 12:00:00,92.88,93.03,92.85,93.01,19037.317468902107,69.9139,70.0268,69.8913,70.0118,19037.3175
2013-08-16 12:10:00,93.03,93.03,92.91,92.92,174472.68793942672,70.0268,70.0268,69.9365,69.944,174472.6879
2013-08-16 12:20:00,92.91,92.92,92.81,92.81,29962.14169821525,69.9365,69.944,69.8612,69.8612,29962.1417
2013-08-16 12:30:00,92.83,93.02,92.73,93.02,35262.30394808004,69.8763,70.0193,69.801,70.0193,35262.3039
2013-08-16 12:40:00,93.02,93.03,92.87,92.87,33207.13899405084,70.0193,70.0268,69.9064,69.9064,33207.139
2013-08-16 12:50:00,92.88,92.97,92.83,92.92,17955.65170362358,69.9139,69.9816,69.8763,69.944,17955.6517
2013-08-16 13:00:00,92.92,93.01,92.88,92.88,29204.97566252028,69.944,70.0118,69.9139,69.9139,29204.9757
2013-08-16 13:10:00,92.87,92.88,92.82,92.82,18388.31800973499,69.9064,69.9139,69.8687,69.8687,18388.318
2013-08-16 13:20:00,92.82,93.05,92.81,93.03,32233.63980530016,69.8687,70.0419,69.8612,70.0268,32233.6398
2013-08-16 13:30:00,93.04,93.05,92.86,92.86,27582.47701460249,70.0343,70.0419,69.8988,69.8988,27582.477
2013-08-16 13:40:00,92.85,93.0,92.79,93.0,26284.478096268253,69.8913,70.0042,69.8462,70.0042,26284.4781
2013-08-16 13:50:00,93.01,93.17,92.97,93.11,29313.14223904813,70.0118,70.1322,69.9816,70.087,29313.1422
2013-08-16 14:00:00,93.12,93.14,93.03,93.03,33423.47214710654,70.0946,70.1096,70.0268,70.0268,33423.4721
2013-08-16 14:10:00,93.03,93.1,93.02,93.05,30394.808004326664,70.0268,70.0795,70.0193,70.0419,30394.808
2013-08-16 14:20:00,93.06,93.17,93.05,93.12,314872.90427257976,70.0494,70.1322,70.0419,70.0946,314872.9043
2013-08-16 14:30:00,93.12,93.12,92.91,92.96,56571.11952406706,70.0946,70.0946,69.9365,69.9741,56571.1195
2013-08-16 14:40:00,92.97,93.12,92.97,93.12,20443.4829637642,69.9816,70.0946,69.9816,70.0946,20443.483
2013-08-16 14:50:00,93.13,93.32,93.13,93.25,25094.64575446187,70.1021,70.2451,70.1021,70.1924,25094.6458
2013-08-16 15:00:00,93.25,93.32,93.15,93.29,59707.9502433748,70.1924,70.2451,70.1171,70.2225,59707.9502
2013-08-16 15:10:00,93.29,93.37,93.18,93.26,65765.27852893456,70.2225,70.2827,70.1397,70.1999,65765.2785
2013-08-16 15:20:00,93.25,93.37,93.23,93.35,41752.29853975122,70.1924,70.2827,70.1774,70.2677,41752.2985
2013-08-16 15:30:00,93.36,93.51,93.34,93.42,89345.5922120065,70.2752,70.3881,70.2602,70.3204,89345.5922
2013-08-16 15:40:00,93.4,93.41,93.28,93.29,88588.42617631152,70.3053,70.3128,70.215,70.2225,88588.4262
2013-08-16 15:50:00,93.31,93.35,93.25,93.28,116062.73661438616,70.2376,70.2677,70.1924,70.215,116062.7366
2013-08-19 09:30:00,93.0,93.52,92.99,93.47,52568.956192536505,70.0042,70.3956,69.9967,70.358,52568.9562
2013-08-19 09:40:00,93.5,93.93,93.5,93.91,57977.28501892915,70.3806,70.7043,70.3806,70.6892,57977.285
2013-08-19 09:50:00,93.88,93.96,93.72,93.72,38074.63493780421,70.6666,70.7269,70.5462,70.5462,38074.6349
2013-08-19 10:00:00,93.74,94.09,93.66,93.97,42184.96484586263,70.5613,70.8247,70.501,70.7344,42184.9648
2013-08-19 10:10:00,93.98,94.13,93.98,94.08,30394.808004326664,70.7419,70.8548,70.7419,70.8172,30394.808
2013-08-19 10:20:00,94.05,94.13,93.95,94.04,49972.95835586804,70.7946,70.8548,70.7193,70.7871,49972.9584
2013-08-19 10:30:00,94.04,94.04,93.86,93.89,52785.28934559221,70.7871,70.7871,70.6516,70.6742,52785.2893
2013-08-19 10:40:00,93.89,93.91,93.7,93.81,48025.959978366685,70.6742,70.6892,70.5311,70.6139,48025.96
2013-08-19 10:50:00,93.78,93.95,93.77,93.95,37533.80205516495,70.5914,70.7193,70.5838,70.7193,37533.8021
2013-08-19 11:00:00,93.92,93.99,93.85,93.98,35911.30340724716,70.6967,70.7494,70.6441,70.7419,35911.3034
2013-08-19 11:10:00,93.97,94.05,93.88,93.89,40454.29962141698,70.7344,70.7946,70.6666,70.6742,40454.2996
2013-08-19 11:20:00,93.88,93.98,93.74,93.87,110113.57490535424,70.6666,70.7419,70.5613,70.6591,110113.5749
2013-08-19 11:30:00,93.87,93.95,93.74,93.82,46403.46133044889,70.6591,70.7193,70.5613,70.6215,46403.4613
2013-08-19 11:40:00,93.82,93.93,93.78,93.81,33531.638723634394,70.6215,70.7043,70.5914,70.6139,33531.6387
2013-08-19 11:50:00,93.81,93.92,93.75,93.8,38507.30124391563,70.6139,70.6967,70.5688,70.6064,38507.3012
2013-08-19 12:00:00,93.79,93.84,93.76,93.84,25202.812330989724,70.5989,70.6365,70.5763,70.6365,25202.8123
2013-08-19 12:10:00,93.83,93.96,93.8,93.89,32449.972958355866,70.629,70.7269,70.6064,70.6742,32449.973
2013-08-19 12:20:00,93.89,93.93,93.82,93.9,57436.45213628988,70.6742,70.7043,70.6215,70.6817,57436.4521
2013-08-19 12:30:00,93.91,93.93,93.83,93.91,34505.13791238507,70.6892,70.7043,70.629,70.6892,34505.1379
2013-08-19 12:40:00,93.9,93.99,93.87,93.99,30070.308274743104,70.6817,70.7494,70.6591,70.7494,30070.3083
2013-08-19 12:50:00,93.99,94.09,93.98,94.08,47701.46024878312,70.7494,70.8247,70.7419,70.8172,47701.4602
2013-08-19 13:00:00,94.07,94.12,93.92,93.98,64250.94645754462,70.8097,70.8473,70.6967,70.7419,64250.9465
2013-08-19 13:10:00,93.98,93.98,93.86,93.92,28015.14332071389,70.7419,70.7419,70.6516,70.6967,28015.1433
2013-08-19 13:20:00,93.92,93.96,93.86,93.88,59383.45051379124,70.6967,70.7269,70.6516,70.6666,59383.4505
2013-08-19 13:30:00,93.88,93.88,93.78,93.79,53434.28880475933,70.6666,70.6666,70.5914,70.5989,53434.2888
2013-08-19 13:40:00,93.78,93.83,93.67,93.82,22498.6479177934,70.5914,70.629,70.5086,70.6215,22498.6479
2013-08-19 13:50:00,93.82,93.88,93.77,93.86,36019.469983775016,70.6215,70.6666,70.5838,70.6516,36019.47
2013-08-19 14:00:00,93.86,94.08,93.79,94.04,41319.6322336398,70.6516,70.8172,70.5989,70.7871,41319.6322
2013-08-19 14:10:00,94.03,94.13,93.98,94.04,33098.972417522986,70.7795,70.8548,70.7419,70.7871,33098.9724
2013-08-19 14:20:00,94.03,94.09,93.96,94.09,36452.13628988642,70.7795,70.8247,70.7269,70.8247,36452.1363
2013-08-19 14:30:00,94.1,94.1,93.94,94.0,47052.46078961601,70.8322,70.8322,70.7118,70.757,47052.4608
2013-08-19 14:40:00,94.0,94.02,93.97,94.01,46944.29421308816,70.757,70.772,70.7344,70.7645,46944.2942
2013-08-19 14:50:00,94.01,94.02,93.85,93.91,85776.09518658734,70.7645,70.772,70.6441,70.6892,85776.0952
2013-08-19 15:00:00,93.89,93.97,93.86,93.86,80584.0995132504,70.6742,70.7344,70.6516,70.6516,80584.0995
2013-08-19 15:10:00,93.86,93.87,93.71,93.84,67387.77717685235,70.6516,70.6591,70.5387,70.6365,67387.7772
2013-08-19 15:20:00,93.84,93.88,93.81,93.84,71281.77393185506,70.6365,70.6666,70.6139,70.6365,71281.7739
2013-08-19 15:30:00,93.84,93.85,93.75,93.82,95943.75338020553,70.6365,70.6441,70.5688,70.6215,95943.7534
2013-08-19 15:40:00,93.82,93.84,93.74,93.78,97674.41860465116,70.6215,70.6365,70.5613,70.5914,97674.4186
2013-08-19 15:50:00,93.78,93.91,93.78,93.83,173282.85559762034,70.5914,70.6892,70.5914,70.629,173282.8556
2013-08-20 09:30:00,93.67,94.13,93.32,93.45,61114.11573823688,70.5086,70.8548,70.2451,70.343,61114.1157
2013-08-20 09:40:00,93.47,93.65,93.33,93.45,18063.81828015144,70.358,70.4935,70.2526,70.343,18063.8183
2013-08-20 09:50:00,93.47,93.53,93.35,93.39,21525.148729042725,70.358,70.4032,70.2677,70.2978,21525.1487
2013-08-20 10:00:00,93.46,93.6,93.44,93.57,18280.15143320714,70.3505,70.4559,70.3354,70.4333,18280.1514
2013-08-20 10:10:00,93.53,93.62,93.39,93.49,22823.14764737696,70.4032,70.4709,70.2978,70.3731,22823.1476
2013-08-20 10:20:00,93.49,93.74,93.49,93.62,32449.972958355866,70.3731,70.5613,70.3731,70.4709,32449.973
2013-08-20 10:30:00,93.62,93.81,93.61,93.81,32990.80584099513,70.4709,70.6139,70.4634,70.6139,32990.8058
2013-08-20 10:40:00,93.82,93.95,93.76,93.93,21092.48242293132,70.6215,70.7193,70.5763,70.7043,21092.4824
2013-08-20 10:50:00,93.92,94.1,93.82,93.86,196863.16928069227,70.6967,70.8322,70.6215,70.6516,196863.1693
2013-08-20 11:00:00,93.91,94.1,93.88,94.0,53326.12222823148,70.6892,70.8322,70.6666,70.757,53326.1222
2013-08-20 11:10:00,93.98,94.11,93.94,94.09,33315.30557057869,70.7419,70.8398,70.7118,70.8247,33315.3056
2013-08-20 11:20:00,94.1,94.2,94.06,94.19,49432.12547322877,70.8322,70.9075,70.8021,70.9,49432.1255
2013-08-20 11:30:00,94.19,94.23,94.09,94.22,29204.97566252028,70.9,70.9301,70.8247,70.9226,29204.9757
2013-08-20 11:40:00,94.18,94.22,94.11,94.18,20335.316387236344,70.8925,70.9226,70.8398,70.8925,20335.3164
2013-08-20 11:50:00,94.2,94.23,94.11,94.17,20984.31584640346,70.9075,70.9301,70.8398,70.8849,20984.3158
2013-08-20 12:00:00,94.19,94.27,94.14,94.14,15684.153596538668,70.9,70.9602,70.8623,70.8623,15684.1536
2013-08-20 12:10:00,94.13,94.23,94.11,94.21,56354.78637101135,70.8548,70.9301,70.8398,70.915,56354.7864
2013-08-20 12:20:00,94.23,94.3,94.11,94.25,48783.12601406165,70.9301,70.9828,70.8398,70.9451,48783.126
2013-08-20 12:30:00,94.23,94.3,94.23,94.26,27690.64359113034,70.9301,70.9828,70.9301,70.9527,27690.6436
2013-08-20 12:40:00,94.29,94.42,94.26,94.37,12114.656571119524,70.9753,71.0731,70.9527,71.0355,12114.6566
2013-08-20 12:50:00,94.37,94.44,94.31,94.44,24553.812871822607,71.0355,71.0882,70.9903,71.0882,24553.8129
2013-08-20 13:00:00,94.47,94.68,94.47,94.6,47052.46078961601,71.1107,71.2688,71.1107,71.2086,47052.4608
2013-08-20 13:10:00,94.6,94.65,94.58,94.59,27582.47701460249,71.2086,71.2462,71.1935,71.2011,27582.477
2013-08-20 13:20:00,94.58,94.64,94.55,94.6,23147.64737696052,71.1935,71.2387,71.171,71.2086,23147.6474
2013-08-20 13:30:00,94.6,94.64,94.42,94.42,17198.48566792861,71.2086,71.2387,71.0731,71.0731,17198.4857
2013-08-20 13:40:00,94.42,94.44,94.35,94.39,21741.48188209843,71.0731,71.0882,71.0204,71.0505,21741.4819
2013-08-20 13:50:00,94.4,94.41,94.21,94.23,26284.478096268253,71.0581,71.0656,70.915,70.9301,26284.4781
2013-08-20 14:00:00,94.23,94.3,94.22,94.3,13412.655489453758,70.9301,70.9828,70.9226,70.9828,13412.6555
2013-08-20 14:10:00,94.3,94.35,94.29,94.3,21308.81557598702,70.9828,71.0204,70.9753,70.9828,21308.8156
2013-08-20 14:20:00,94.3,94.47,94.28,94.35,33747.9718766901,70.9828,71.1107,70.9677,71.0204,33747.9719
2013-08-20 14:30:00,94.35,94.46,94.32,94.36,73228.77230935641,71.0204,71.1032,70.9978,71.0279,73228.7723
2013-08-20 14:40:00,94.36,94.49,94.35,94.46,26176.3115197404,71.0279,71.1258,71.0204,71.1032,26176.3115
2013-08-20 14:50:00,94.45,94.45,94.36,94.43,20335.316387236344,71.0957,71.0957,71.0279,71.0806,20335.3164
2013-08-20 15:00:00,94.42,94.52,94.36,94.44,42617.63115197404,71.0731,71.1484,71.0279,71.0882,42617.6312
2013-08-20 15:10:00,94.44,94.58,94.43,94.5,58301.78474851271,71.0882,71.1935,71.0806,71.1333,58301.7847
2013-08-20 15:20:00,94.5,94.52,94.43,94.5,38615.46782044348,71.1333,71.1484,71.0806,71.1333,38615.4678
2013-08-20 15:30:00,94.51,94.6,94.48,94.5,70416.44131963223,71.1409,71.2086,71.1183,71.1333,70416.4413
2013-08-20 15:40:00,94.5,94.57,94.43,94.47,87939.4267171444,71.1333,71.186,71.0806,71.1107,87939.4267
2013-08-20 15:50:00,94.48,94.53,94.46,94.47,156084.36992969172,71.1183,71.1559,71.1032,71.1107,156084.3699
2013-08-21 09:30:00,94.48,94.48,93.67,94.06,64142.779881016766,71.1183,71.1183,70.5086,70.8021,64142.7799
2013-08-21 09:40:00,94.01,94.13,93.86,94.05,114764.73769605192,70.7645,70.8548,70.6516,70.7946,114764.7377
2013-08-21 09:50:00,94.03,94.26,93.91,94.23,166143.86154678205,70.7795,70.9527,70.6892,70.9301,166143.8615
2013-08-21 10:00:00,94.24,94.31,94.13,94.17,28339.64305029745,70.9376,70.9903,70.8548,70.8849,28339.6431
2013-08-21 10:10:00,94.17,94.24,94.02,94.06,33639.80530016225,70.8849,70.9376,70.772,70.8021,33639.8053
2013-08-21 10:20:00,94.08,94.23,94.08,94.1,18712.81773931855,70.8172,70.9301,70.8172,70.8322,18712.8177
2013-08-21 10:30:00,94.1,94.25,94.05,94.25,79826.93347755543,70.8322,70.9451,70.7946,70.9451,79826.9335
2013-08-21 10:40:00,94.28,94.55,94.28,94.45,45538.128718226064,70.9677,71.171,70.9677,71.0957,45538.1287
2013-08-21 10:50:00,94.46,94.52,94.35,94.35,13196.322336398052,71.1032,71.1484,71.0204,71.0204,13196.3223
2013-08-21 11:00:00,94.36,94.37,94.18,94.21,73877.77176852353,71.0279,71.0355,70.8925,70.915,73877.7718
2013-08-21 11:10:00,94.21,94.35,94.2,94.31,92266.08977825852,70.915,71.0204,70.9075,70.9903,92266.0898
2013-08-21 11:20:00,94.3,94.3,94.11,94.12,36343.96971335857,70.9828,70.9828,70.8398,70.8473,36343.9697
2013-08-21 11:30:00,94.1,94.24,94.09,94.21,13412.655489453758,70.8322,70.9376,70.8247,70.915,13412.6555
2013-08-21 11:40:00,94.21,94.22,94.12,94.14,16116.81990265008,70.915,70.9226,70.8473,70.8623,16116.8199
2013-08-21 11:50:00,94.15,94.23,94.12,94.15,50081.12493239589,70.8699,70.9301,70.8473,70.8699,50081.1249
2013-08-21 12:00:00,94.17,94.22,94.11,94.12,20443.4829637642,70.8849,70.9226,70.8398,70.8473,20443.483
2013-08-21 12:10:00,94.11,94.22,94.11,94.22,15035.154137371552,70.8398,70.9226,70.8398,70.9226,15035.1541
2013-08-21 12:20:00,94.18,94.22,94.15,94.16,5516.495402920497,70.8925,70.9226,70.8699,70.8774,5516.4954
2013-08-21 12:30:00,94.17,94.23,94.15,94.19,12006.489994591671,70.8849,70.9301,70.8699,70.9,12006.49
2013-08-21 12:40:00,94.18,94.23,94.14,94.22,18063.81828015144,70.8925,70.9301,70.8623,70.9226,18063.8183
2013-08-21 12:50:00,94.23,94.25,94.16,94.17,8869.659275283937,70.9301,70.9451,70.8774,70.8849,8869.6593
2013-08-21 13:00:00,94.17,94.21,94.12,94.16,22931.31422390481,70.8849,70.915,70.8473,70.8774,22931.3142
2013-08-21 13:10:00,94.17,94.32,94.17,94.27,15575.987020010816,70.8849,70.9978,70.8849,70.9602,15575.987
2013-08-21 13:20:00,94.23,94.24,94.14,94.17,6706.327744726879,70.9301,70.9376,70.8623,70.8849,6706.3277
2013-08-21 13:30:00,94.17,94.19,94.1,94.16,41968.63169280692,70.8849,70.9,70.8322,70.8774,41968.6317
2013-08-21 13:40:00,94.16,94.19,94.06,94.15,27149.81070849108,70.8774,70.9,70.8021,70.8699,27149.8107
2013-08-21 13:50:00,94.13,94.14,94.03,94.09,28772.30935640887,70.8548,70.8623,70.7795,70.8247,28772.3094
2013-08-21 14:00:00,94.09,94.09,93.74,93.78,53650.62195781504,70.8247,70.8247,70.5613,70.5914,53650.622
2013-08-21 14:10:00,93.82,94.07,93.75,93.88,15359.65386695511,70.6215,70.8097,70.5688,70.6666,15359.6539
2013-08-21 14:20:00,93.86,94.02,93.74,93.9,11465.657111952409,70.6516,70.772,70.5613,70.6817,11465.6571
2013-08-21 14:30:00,93.91,94.3,93.91,94.17,16333.153055705789,70.6892,70.9828,70.6892,70.8849,16333.1531
2013-08-21 14:40:00,94.14,94.5,94.14,94.47,23796.646836127635,70.8623,71.1333,70.8623,71.1107,23796.6468
2013-08-21 14:50:00,94.47,94.57,94.41,94.49,31800.97349918875,71.1107,71.186,71.0656,71.1258,31800.9735
2013-08-21 15:00:00,94.47,94.58,94.47,94.49,39048.13412655489,71.1107,71.1935,71.1107,71.1258,39048.1341
2013-08-21 15:10:00,94.48,94.64,94.47,94.51,32666.306111411574,71.1183,71.2387,71.1107,71.1409,32666.3061
2013-08-21 15:20:00,94.51,94.59,94.38,94.43,40886.96592752839,71.1409,71.2011,71.043,71.0806,40886.9659
2013-08-21 15:30:00,94.44,94.48,94.27,94.28,47160.62736614386,71.0882,71.1183,70.9602,70.9677,47160.6274
2013-08-21 15:40:00,94.29,94.29,94.06,94.1,38399.13466738778,70.9753,70.9753,70.8021,70.8322,38399.1347
2013-08-21 15:50:00,94.1,94.11,93.98,94.01,46944.29421308816,70.8322,70.8398,70.7419,70.7645,46944.2942
2013-08-22 09:30:00,94.43,94.44,93.91,94.28,66846.94429421308,71.0806,71.0882,70.6892,70.9677,66846.9443
2013-08-22 09:40:00,94.24,94.29,93.99,93.99,44672.79610600325,70.9376,70.9753,70.7494,70.7494,44672.7961
2013-08-22 09:50:00,93.96,94.18,93.96,94.18,6273.661438615468,70.7269,70.8925,70.7269,70.8925,6273.6614
2013-08-22 10:00:00,94.1,94.35,94.1,94.35,58626.28447809627,70.8322,71.0204,70.8322,71.0204,58626.2845
2013-08-22 10:10:00,94.34,94.63,94.28,94.6,16441.31963223364,71.0129,71.2312,70.9677,71.2086,16441.3196
2013-08-22 10:20:00,94.61,94.68,94.48,94.5,17306.65224445646,71.2161,71.2688,71.1183,71.1333,17306.6522
2013-08-22 10:30:00,94.51,94.59,94.44,94.57,36019.469983775016,71.1409,71.2011,71.0882,71.186,36019.47
2013-08-22 10:40:00,94.57,94.72,94.48,94.54,17739.318550567874,71.186,71.2989,71.1183,71.1634,17739.3186
2013-08-22 10:50:00,94.5,94.51,94.36,94.38,13304.488912925906,71.1333,71.1409,71.0279,71.043,13304.4889
2013-08-22 11:00:00,94.38,94.45,94.3,94.36,10816.657652785289,71.043,71.0957,70.9828,71.0279,10816.6577
2013-08-22 11:10:00,94.36,94.37,94.11,94.13,11573.82368848026,71.0279,71.0355,70.8398,70.8548,11573.8237
2013-08-22 11:20:00,94.14,94.35,94.14,94.35,22282.314764737694,70.8623,71.0204,70.8623,71.0204,22282.3148
2013-08-22 11:30:00,94.33,94.36,94.27,94.29,9410.4921579232,71.0054,71.0279,70.9602,70.9753,9410.4922
2013-08-22 11:40:00,94.25,94.35,94.14,94.35,10816.657652785289,70.9451,71.0204,70.8623,71.0204,10816.6577
2013-08-22 11:50:00,94.32,94.4,94.31,94.4,7571.660356949702,70.9978,71.0581,70.9903,71.0581,7571.6604
2013-08-22 12:00:00,94.4,94.51,94.33,94.48,14710.654407787992,71.0581,71.1409,71.0054,71.1183,14710.6544
2013-08-22 12:10:00,94.47,94.55,94.44,94.46,4975.662520281233,71.1107,71.171,71.0882,71.1032,4975.6625
2013-08-22 12:20:00,94.45,94.52,94.41,94.48,5732.828555976204,71.0957,71.1484,71.0656,71.1183,5732.8286
2013-08-22 12:30:00,94.48,94.63,94.47,94.61,7463.49378042185,71.1183,71.2312,71.1107,71.2161,7463.4938
2013-08-22 12:40:00,94.52,94.53,94.45,94.48,2812.330989724175,71.1484,71.1559,71.0957,71.1183,2812.331
2013-08-22 12:50:00,94.47,94.64,94.47,94.59,5840.995132504056,71.1107,71.2387,71.1107,71.2011,5840.9951
2013-08-22 13:00:00,94.58,94.7,94.57,94.65,4002.163331530557,71.1935,71.2839,71.186,71.2462,4002.1633
2013-08-22 13:10:00,94.62,94.93,94.62,94.84,18496.484586262843,71.2237,71.457,71.2237,71.3893,18496.4846
2013-08-22 13:20:00,94.83,94.92,94.82,94.92,7571.660356949702,71.3817,71.4495,71.3742,71.4495,7571.6604
2013-08-22 13:30:00,94.87,95.05,94.87,95.04,15251.487290427258,71.4118,71.5473,71.4118,71.5398,15251.4873
2013-08-22 13:40:00,95.04,95.24,95.01,95.16,6706.327744726879,71.5398,71.6904,71.5172,71.6301,6706.3277
2013-08-22 13:50:00,95.14,95.21,95.06,95.19,5516.495402920497,71.6151,71.6678,71.5549,71.6527,5516.4954
2013-08-22 14:00:00,95.21,95.36,95.21,95.23,4434.8296376419685,71.6678,71.7807,71.6678,71.6828,4434.8296
2013-08-22 14:10:00,95.27,95.58,95.23,95.47,11032.990805840996,71.7129,71.9463,71.6828,71.8635,11032.9908
2013-08-22 14:20:00,95.55,95.55,95.45,95.55,5191.995673336939,71.9237,71.9237,71.8484,71.9237,5191.9957
2013-08-22 14:30:00,95.55,95.77,95.53,95.64,8004.326663061114,71.9237,72.0893,71.9086,71.9914,8004.3267
2013-08-22 14:40:00,95.63,95.64,95.5,95.54,6814.494321254732,71.9839,71.9914,71.8861,71.9162,6814.4943
2013-08-22 14:50:00,95.55,95.88,95.4,95.64,8436.992969172525,71.9237,72.1721,71.8108,71.9914,8436.993
2013-08-22 15:00:00,95.38,95.57,95.38,95.56,4867.49594375338,71.7957,71.9388,71.7957,71.9312,4867.4959
2013-08-22 15:10:00,95.57,95.71,95.54,95.67,11032.990805840996,71.9388,72.0441,71.9162,72.014,11032.9908
2013-08-22 15:20:00,95.62,95.69,95.36,95.44,25743.645213628988,71.9764,72.0291,71.7807,71.8409,25743.6452
2013-08-22 15:30:00,95.36,95.45,95.3,95.33,44889.12925905895,71.7807,71.8484,71.7355,71.7581,44889.1293
2013-08-22 15:40:00,95.34,95.34,95.21,95.26,57003.78583017847,71.7656,71.7656,71.6678,71.7054,57003.7858
2013-08-22 15:50:00,95.26,95.31,95.16,95.21,90102.75824770144,71.7054,71.743,71.6301,71.6678,90102.7582
2013-08-23 09:30:00,95.24,95.49,95.24,95.25,43915.630070308274,71.6904,71.8785,71.6904,71.6979,43915.6301
2013-08-23 09:40:00,95.25,95.32,95.13,95.27,21200.648999459165,71.6979,71.7506,71.6076,71.7129,21200.649
2013-08-23 09:50:00,95.25,95.33,95.17,95.33,24770.14602487831,71.6979,71.7581,71.6377,71.7581,24770.146
2013-08-23 10:00:00,95.31,95.32,94.87,95.03,36668.46944294213,71.743,71.7506,71.4118,71.5323,36668.4694
2013-08-23 10:10:00,95.03,95.33,95.01,95.21,19794.48350459708,71.5323,71.7581,71.5172,71.6678,19794.4835
2013-08-23 10:20:00,95.15,95.4,95.09,95.37,23147.64737696052,71.6226,71.8108,71.5774,71.7882,23147.6474
2013-08-23 10:30:00,95.36,95.58,95.36,95.45,14494.321254732287,71.7807,71.9463,71.7807,71.8484,14494.3213
2013-08-23 10:40:00,95.45,95.67,95.45,95.57,17631.15197404002,71.8484,72.014,71.8484,71.9388,17631.152
2013-08-23 10:50:00,95.6,95.69,95.51,95.51,12655.489453758788,71.9613,72.0291,71.8936,71.8936,12655.4895
2013-08-23 11:00:00,95.52,95.67,95.51,95.6,17090.319091400757,71.9011,72.014,71.8936,71.9613,17090.3191
2013-08-23 11:10:00,95.57,95.65,95.54,95.62,18929.15089237425,71.9388,71.999,71.9162,71.9764,18929.1509
2013-08-23 11:20:00,95.62,95.64,95.56,95.56,19037.317468902107,71.9764,71.9914,71.9312,71.9312,19037.3175
2013-08-23 11:30:00,95.56,95.77,95.55,95.75,29962.14169821525,71.9312,72.0893,71.9237,72.0742,29962.1417
2013-08-23 11:40:00,95.73,95.8,95.69,95.76,13520.82206598161,72.0592,72.1119,72.0291,72.0818,13520.8221
2013-08-23 11:50:00,95.77,95.94,95.77,95.8,27257.97728501893,72.0893,72.2173,72.0893,72.1119,27257.9773
2013-08-23 12:00:00,95.8,95.93,95.8,95.92,22498.6479177934,72.1119,72.2097,72.1119,72.2022,22498.6479
2013-08-23 12:10:00,95.93,96.0,95.9,95.94,19145.484045429963,72.2097,72.2624,72.1872,72.2173,19145.484
2013-08-23 12:20:00,95.94,96.0,95.87,95.95,18496.484586262843,72.2173,72.2624,72.1646,72.2248,18496.4846
2013-08-23 12:30:00,95.96,96.06,95.95,96.04,9734.99188750676,72.2323,72.3076,72.2248,72.2925,9734.9919
2013-08-23 12:40:00,96.03,96.06,95.88,95.89,16333.153055705789,72.285,72.3076,72.1721,72.1796,16333.1531
2013-08-23 12:50:00,95.9,96.0,95.89,95.99,13088.1557598702,72.1872,72.2624,72.1796,72.2549,13088.1558
2013-08-23 13:00:00,96.01,96.03,95.86,95.88,10275.824770146024,72.27,72.285,72.157,72.1721,10275.8248
2013-08-23 13:10:00,95.85,95.98,95.85,95.96,11249.3239588967,72.1495,72.2474,72.1495,72.2323,11249.324
2013-08-23 13:20:00,95.96,96.01,95.92,96.01,10275.824770146024,72.2323,72.27,72.2022,72.27,10275.8248
2013-08-23 13:30:00,95.99,96.06,95.94,95.94,18171.98485667929,72.2549,72.3076,72.2173,72.2173,18171.9849
2013-08-23 13:40:00,95.94,95.99,95.91,95.91,7679.826933477555,72.2173,72.2549,72.1947,72.1947,7679.8269
2013-08-23 13:50:00,95.94,96.01,95.91,96.0,13628.988642509465,72.2173,72.27,72.1947,72.2624,13628.9886
2013-08-23 14:00:00,95.98,96.01,95.88,95.94,10275.824770146024,72.2474,72.27,72.1721,72.2173,10275.8248
2013-08-23 14:10:00,95.94,96.03,95.9,96.03,23147.64737696052,72.2173,72.285,72.1872,72.285,23147.6474
2013-08-23 14:20:00,96.03,96.09,96.03,96.06,16873.98593834505,72.285,72.3302,72.285,72.3076,16873.9859
2013-08-23 14:30:00,96.06,96.12,96.02,96.04,33315.30557057869,72.3076,72.3528,72.2775,72.2925,33315.3056
2013-08-23 14:40:00,96.04,96.06,96.02,96.06,21741.48188209843,72.2925,72.3076,72.2775,72.3076,21741.4819
2013-08-23 14:50:00,96.06,96.11,96.06,96.06,6814.494321254732,72.3076,72.3452,72.3076,72.3076,6814.4943
2013-08-23 15:00:00,96.06,96.15,96.04,96.11,26176.3115197404,72.3076,72.3753,72.2925,72.3452,26176.3115
2013-08-23 15:10:00,96.11,96.15,95.99,96.0,20227.14981070849,72.3452,72.3753,72.2549,72.2624,20227.1498
2013-08-23 15:20:00,96.02,96.15,96.02,96.11,18171.98485667929,72.2775,72.3753,72.2775,72.3452,18171.9849
2013-08-23 15:30:00,96.1,96.18,96.08,96.13,23147.64737696052,72.3377,72.3979,72.3226,72.3603,23147.6474
2013-08-23 15:40:00,96.13,96.3,96.11,96.29,36019.469983775016,72.3603,72.4882,72.3452,72.4807,36019.47
2013-08-23 15:50:00,96.28,96.28,96.13,96.16,46078.96160086533,72.4732,72.4732,72.3603,72.3829,46078.9616
2013-08-26 09:30:00,96.28,96.47,96.16,96.47,14710.654407787992,72.4732,72.6162,72.3829,72.6162,14710.6544
2013-08-26 09:40:00,96.36,96.47,96.34,96.44,4434.8296376419685,72.5334,72.6162,72.5184,72.5936,4434.8296
2013-08-26 09:50:00,96.41,96.51,96.24,96.32,19361.817198485667,72.571,72.6463,72.4431,72.5033,19361.8172
2013-08-26 10:00:00,96.33,96.52,96.28,96.37,39697.13358572201,72.5108,72.6538,72.4732,72.5409,39697.1336
2013-08-26 10:10:00,96.37,96.61,96.33,96.47,56246.6197944835,72.5409,72.7216,72.5108,72.6162,56246.6198
2013-08-26 10:20:00,96.46,96.5,96.21,96.33,20010.816657652784,72.6087,72.6388,72.4205,72.5108,20010.8167
2013-08-26 10:30:00,96.36,96.52,96.33,96.35,28015.14332071389,72.5334,72.6538,72.5108,72.5259,28015.1433
2013-08-26 10:40:00,96.39,96.46,96.23,96.28,15792.320173066522,72.556,72.6087,72.4356,72.4732,15792.3202
2013-08-26 10:50:00,96.26,96.38,96.25,96.36,8977.82585181179,72.4581,72.5485,72.4506,72.5334,8977.8259
2013-08-26 11:00:00,96.35,96.38,96.26,96.27,18171.98485667929,72.5259,72.5485,72.4581,72.4657,18171.9849
2013-08-26 11:10:00,96.23,96.23,95.94,95.96,17522.98539751217,72.4356,72.4356,72.2173,72.2323,17522.9854
2013-08-26 11:20:00,95.95,96.0,95.83,95.84,17414.818820984314,72.2248,72.2624,72.1345,72.142,17414.8188
2013-08-26 11:30:00,95.87,96.0,95.87,95.96,10275.824770146024,72.1646,72.2624,72.1646,72.2323,10275.8248
2013-08-26 11:40:00,95.97,95.98,95.83,95.93,11790.156841535963,72.2398,72.2474,72.1345,72.2097,11790.1568
2013-08-26 11:50:00,95.91,95.94,95.86,95.94,12871.822606814494,72.1947,72.2173,72.157,72.2173,12871.8226
2013-08-26 12:00:00,95.96,95.96,95.75,95.79,11790.156841535963,72.2323,72.2323,72.0742,72.1044,11790.1568
2013-08-26 12:10:00,95.81,95.81,95.7,95.72,3569.4970254191453,72.1194,72.1194,72.0366,72.0517,3569.497
2013-08-26 12:20:00,95.72,95.82,95.69,95.75,12871.822606814494,72.0517,72.1269,72.0291,72.0742,12871.8226
2013-08-26 12:30:00,95.71,95.78,95.66,95.74,7679.826933477555,72.0441,72.0968,72.0065,72.0667,7679.8269
2013-08-26 12:40:00,95.76,95.86,95.73,95.86,5083.829096809086,72.0818,72.157,72.0592,72.157,5083.8291
2013-08-26 12:50:00,95.82,95.93,95.8,95.89,6381.828015143321,72.1269,72.2097,72.1119,72.1796,6381.828
2013-08-26 13:00:00,95.89,95.96,95.84,95.85,7679.826933477555,72.1796,72.2323,72.142,72.1495,7679.8269
2013-08-26 13:10:00,95.88,96.01,95.88,95.99,39480.80043266631,72.1721,72.27,72.1721,72.2549,39480.8004
2013-08-26 13:20:00,95.97,96.16,95.94,95.95,21525.148729042725,72.2398,72.3829,72.2173,72.2248,21525.1487
2013-08-26 13:30:00,95.96,96.0,95.88,95.97,29096.809085992427,72.2323,72.2624,72.1721,72.2398,29096.8091
2013-08-26 13:40:00,96.02,96.06,95.97,96.02,11465.657111952409,72.2775,72.3076,72.2398,72.2775,11465.6571
2013-08-26 13:50:00,96.02,96.15,96.02,96.06,11032.990805840996,72.2775,72.3753,72.2775,72.3076,11032.9908
2013-08-26 14:00:00,96.06,96.06,95.92,95.94,13628.988642509465,72.3076,72.3076,72.2022,72.2173,13628.9886
2013-08-26 14:10:00,95.94,96.03,95.92,96.03,6706.327744726879,72.2173,72.285,72.2022,72.285,6706.3277
2013-08-26 14:20:00,96.03,96.07,96.0,96.05,8545.159545700379,72.285,72.3151,72.2624,72.3001,8545.1595
2013-08-26 14:30:00,96.05,96.06,95.93,95.94,12222.823147647376,72.3001,72.3076,72.2097,72.2173,12222.8231
2013-08-26 14:40:00,95.95,96.0,95.93,95.96,10816.657652785289,72.2248,72.2624,72.2097,72.2323,10816.6577
2013-08-26 14:50:00,95.96,96.0,95.95,96.0,8761.492698756085,72.2323,72.2624,72.2248,72.2624,8761.4927
2013-08-26 15:00:00,96.01,96.04,95.92,95.92,10059.491617090318,72.27,72.2925,72.2022,72.2022,10059.4916
2013-08-26 15:10:00,95.93,95.93,95.69,95.73,28772.30935640887,72.2097,72.2097,72.0291,72.0592,28772.3094
2013-08-26 15:20:00,95.73,95.74,95.4,95.49,36127.63656030287,72.0592,72.0667,71.8108,71.8785,36127.6366
2013-08-26 15:30:00,95.51,95.73,95.48,95.69,26176.3115197404,71.8936,72.0592,71.871,72.0291,26176.3115
2013-08-26 15:40:00,95.71,95.82,95.63,95.66,24337.4797187669,72.0441,72.1269,71.9839,72.0065,24337.4797
2013-08-26 15:50:00,95.66,95.67,95.52,95.54,35262.30394808004,72.0065,72.014,71.9011,71.9162,35262.3039
2013-08-27 09:30:00,94.91,95.32,94.79,95.06,40129.79989183342,71.4419,71.7506,71.3516,71.5549,40129.7999
2013-08-27 09:40:00,95.09,95.13,94.78,94.96,28772.30935640887,71.5774,71.6076,71.3441,71.4796,28772.3094
2013-08-27 09:50:00,94.98,95.11,94.82,94.83,39264.4672796106,71.4946,71.5925,71.3742,71.3817,39264.4673
2013-08-27 10:00:00,94.82,94.84,94.44,94.54,23904.813412655487,71.3742,71.3893,71.0882,71.1634,23904.8134
2013-08-27 10:10:00,94.52,94.59,94.43,94.48,38831.80097349919,71.1484,71.2011,71.0806,71.1183,38831.801
2013-08-27 10:20:00,94.48,94.52,94.3,94.36,17631.15197404002,71.1183,71.1484,70.9828,71.0279,17631.152
2013-08-27 10:30:00,94.4,94.61,94.35,94.6,19578.15035154137,71.0581,71.2161,71.0204,71.2086,19578.1504
2013-08-27 10:40:00,94.57,94.62,94.35,94.4,52136.2898864251,71.186,71.2237,71.0204,71.0581,52136.2899
2013-08-27 10:50:00,94.4,94.53,94.31,94.53,12439.156300703082,71.0581,71.1559,70.9903,71.1559,12439.1563
2013-08-27 11:00:00,94.55,94.55,94.4,94.41,12006.489994591671,71.171,71.171,71.0581,71.0656,12006.49
2013-08-27 11:10:00,94.42,94.47,94.28,94.39,61979.44835045971,71.0731,71.1107,70.9677,71.0505,61979.4484
2013-08-27 11:20:00,94.36,94.47,94.26,94.41,11681.990265008111,71.0279,71.1107,70.9527,71.0656,11681.9903
2013-08-27 11:30:00,94.43,94.53,94.43,94.47,20767.98269334776,71.0806,71.1559,71.0806,71.1107,20767.9827
2013-08-27 11:40:00,94.47,94.47,94.28,94.34,14602.48783126014,71.1107,71.1107,70.9677,71.0129,14602.4878
2013-08-27 11:50:00,94.34,94.45,94.34,94.43,7787.993510005408,71.0129,71.0957,71.0129,71.0806,7787.9935
2013-08-27 12:00:00,94.47,94.5,94.31,94.38,6165.494862087615,71.1107,71.1333,70.9903,71.043,6165.4949
2013-08-27 12:10:00,94.37,94.44,94.3,94.31,6598.161168199026,71.0355,71.0882,70.9828,70.9903,6598.1612
2013-08-27 12:20:00,94.35,94.42,94.3,94.32,17955.65170362358,71.0204,71.0731,70.9828,70.9978,17955.6517
2013-08-27 12:30:00,94.3,94.38,94.3,94.31,16765.819361817197,70.9828,71.043,70.9828,70.9903,16765.8194
2013-08-27 12:40:00,94.31,94.38,94.24,94.37,17414.818820984314,70.9903,71.043,70.9376,71.0355,17414.8188
2013-08-27 12:50:00,94.36,94.38,94.28,94.28,12222.823147647376,71.0279,71.043,70.9677,70.9677,12222.8231
2013-08-27 13:00:00,94.28,94.38,94.27,94.32,19361.817198485667,70.9677,71.043,70.9602,70.9978,19361.8172
2013-08-27 13:10:00,94.33,94.4,94.28,94.37,15359.65386695511,71.0054,71.0581,70.9677,71.0355,15359.6539
2013-08-27 13:20:00,94.38,94.39,94.3,94.35,18929.15089237425,71.043,71.0505,70.9828,71.0204,18929.1509
2013-08-27 13:30:00,94.35,94.39,94.33,94.33,18712.81773931855,71.0204,71.0505,71.0054,71.0054,18712.8177
2013-08-27 13:40:00,94.33,94.35,94.3,94.34,25851.81179015684,71.0054,71.0204,70.9828,71.0129,25851.8118
2013-08-27 13:50:00,94.33,94.37,94.31,94.33,8004.326663061114,71.0054,71.0355,70.9903,71.0054,8004.3267
2013-08-27 14:00:00,94.33,94.37,94.31,94.35,14061.654948620877,71.0054,71.0355,70.9903,71.0204,14061.6549
2013-08-27 14:10:00,94.34,94.35,94.31,94.33,11465.657111952409,71.0129,71.0204,70.9903,71.0054,11465.6571
2013-08-27 14:20:00,94.32,94.35,94.22,94.35,25635.478637101136,70.9978,71.0204,70.9226,71.0204,25635.4786
2013-08-27 14:30:00,94.35,94.35,94.16,94.26,23147.64737696052,71.0204,71.0204,70.8774,70.9527,23147.6474
2013-08-27 14:40:00,94.28,94.43,94.28,94.35,9410.4921579232,70.9677,71.0806,70.9677,71.0204,9410.4922
2013-08-27 14:50:00,94.36,94.41,94.31,94.35,21416.98215251488,71.0279,71.0656,70.9903,71.0204,21416.9822
2013-08-27 15:00:00,94.37,94.47,94.32,94.4,14818.820984315846,71.0355,71.1107,70.9978,71.0581,14818.821
2013-08-27 15:10:00,94.38,94.41,94.22,94.31,20767.98269334776,71.043,71.0656,70.9226,70.9903,20767.9827
2013-08-27 15:20:00,94.33,94.36,94.2,94.2,16333.153055705789,71.0054,71.0279,70.9075,70.9075,16333.1531
2013-08-27 15:30:00,94.23,94.31,94.1,94.1,21849.648458626285,70.9301,70.9903,70.8322,70.8322,21849.6485
2013-08-27 15:40:00,94.12,94.27,94.07,94.17,25419.145484045428,70.8473,70.9602,70.8097,70.8849,25419.1455
2013-08-27 15:50:00,94.2,94.26,94.15,94.18,49864.79177934018,70.9075,70.9527,70.8699,70.8925,49864.7918
2013-08-28 09:30:00,93.91,94.07,93.53,93.74,38074.63493780421,70.6892,70.8097,70.4032,70.5613,38074.6349
2013-08-28 09:40:00,93.76,93.83,93.62,93.82,22606.814494321254,70.5763,70.629,70.4709,70.6215,22606.8145
2013-08-28 09:50:00,93.73,93.81,93.55,93.61,13628.988642509465,70.5537,70.6139,70.4182,70.4634,13628.9886
2013-08-28 10:00:00,93.55,93.76,93.54,93.63,29529.47539210384,70.4182,70.5763,70.4107,70.4784,29529.4754
2013-08-28 10:10:00,93.6,93.92,93.56,93.85,8869.659275283937,70.4559,70.6967,70.4258,70.6441,8869.6593
2013-08-28 10:20:00,93.87,93.87,93.67,93.72,64791.77934018388,70.6591,70.6591,70.5086,70.5462,64791.7793
2013-08-28 10:30:00,93.72,93.77,93.6,93.62,28880.475932936723,70.5462,70.5838,70.4559,70.4709,28880.4759
2013-08-28 10:40:00,93.61,93.68,93.54,93.68,11141.157382368849,70.4634,70.5161,70.4107,70.5161,11141.1574
2013-08-28 10:50:00,93.64,93.8,93.6,93.74,13628.988642509465,70.486,70.6064,70.4559,70.5613,13628.9886
2013-08-28 11:00:00,93.74,93.84,93.68,93.76,43699.29691725257,70.5613,70.6365,70.5161,70.5763,43699.2969
2013-08-28 11:10:00,93.74,93.98,93.73,93.75,10708.491076257436,70.5613,70.7419,70.5537,70.5688,10708.4911
2013-08-28 11:20:00,93.76,93.86,93.75,93.75,6706.327744726879,70.5763,70.6516,70.5688,70.5688,6706.3277
2013-08-28 11:30:00,93.74,93.77,93.67,93.68,5191.995673336939,70.5613,70.5838,70.5086,70.5161,5191.9957
2013-08-28 11:40:00,93.68,93.77,93.65,93.74,4867.49594375338,70.5161,70.5838,70.4935,70.5613,4867.4959
2013-08-28 11:50:00,93.76,93.88,93.76,93.88,4218.496484586262,70.5763,70.6666,70.5763,70.6666,4218.4965
2013-08-28 12:00:00,93.87,93.94,93.83,93.94,7138.994050838291,70.6591,70.7118,70.629,70.7118,7138.9941
2013-08-28 12:10:00,93.94,93.95,93.89,93.95,4110.32990805841,70.7118,70.7193,70.6742,70.7193,4110.3299
2013-08-28 12:20:00,93.97,94.06,93.89,94.05,6489.994591671173,70.7344,70.8021,70.6742,70.7946,6489.9946
2013-08-28 12:30:00,94.04,94.04,93.99,94.0,3136.830719307734,70.7871,70.7871,70.7494,70.757,3136.8307
2013-08-28 12:40:00,94.01,94.09,93.98,94.05,2920.497566252028,70.7645,70.8247,70.7419,70.7946,2920.4976
2013-08-28 12:50:00,94.09,94.23,94.09,94.23,3677.6636019469984,70.8247,70.9301,70.8247,70.9301,3677.6636
2013-08-28 13:00:00,94.22,94.22,94.07,94.09,5191.995673336939,70.9226,70.9226,70.8097,70.8247,5191.9957
2013-08-28 13:10:00,94.04,94.06,93.97,94.06,7896.160086533261,70.7871,70.8021,70.7344,70.8021,7896.1601
2013-08-28 13:20:00,94.08,94.09,93.99,94.06,5083.829096809086,70.8172,70.8247,70.7494,70.8021,5083.8291
2013-08-28 13:30:00,94.1,94.2,94.08,94.17,8328.826392644673,70.8322,70.9075,70.8172,70.8849,8328.8264
2013-08-28 13:40:00,94.18,94.18,94.08,94.18,7355.327203893997,70.8925,70.8925,70.8172,70.8925,7355.3272
2013-08-28 13:50:00,94.2,94.23,94.13,94.2,13088.1557598702,70.9075,70.9301,70.8548,70.9075,13088.1558
2013-08-28 14:00:00,94.22,94.3,94.14,94.16,14277.98810167658,70.9226,70.9828,70.8623,70.8774,14277.9881
2013-08-28 14:10:00,94.15,94.23,94.07,94.19,22390.48134126555,70.8699,70.9301,70.8097,70.9,22390.4813
2013-08-28 14:20:00,94.19,94.22,94.11,94.13,8220.65981611682,70.9,70.9226,70.8398,70.8548,8220.6598
2013-08-28 14:30:00,94.12,94.12,93.98,93.98,9734.99188750676,70.8473,70.8473,70.7419,70.7419,9734.9919
2013-08-28 14:40:00,93.97,94.02,93.88,93.98,9843.158464034614,70.7344,70.772,70.6666,70.7419,9843.1585
2013-08-28 14:50:00,93.98,93.99,93.92,93.92,10492.15792320173,70.7419,70.7494,70.6967,70.6967,10492.1579
2013-08-28 15:00:00,93.93,94.13,93.88,94.13,11141.157382368849,70.7043,70.8548,70.6666,70.8548,11141.1574
2013-08-28 15:10:00,94.13,94.26,94.11,94.11,16873.98593834505,70.8548,70.9527,70.8398,70.8398,16873.9859
2013-08-28 15:20:00,94.1,94.21,94.1,94.14,17847.485127095726,70.8322,70.915,70.8322,70.8623,17847.4851
2013-08-28 15:30:00,94.15,94.18,94.07,94.07,23580.31368307193,70.8699,70.8925,70.8097,70.8097,23580.3137
2013-08-28 15:40:00,94.07,94.09,93.98,93.98,26176.3115197404,70.8097,70.8247,70.7419,70.7419,26176.3115
2013-08-28 15:50:00,93.97,93.99,93.76,93.83,71065.44077879936,70.7344,70.7494,70.5763,70.629,71065.4408
2013-08-29 09:30:00,93.65,94.23,93.5,94.23,21741.48188209843,70.4935,70.9301,70.3806,70.9301,21741.4819
2013-08-29 09:40:00,94.14,94.18,94.0,94.15,11249.3239588967,70.8623,70.8925,70.757,70.8699,11249.324
2013-08-29 09:50:00,94.17,94.48,94.08,94.36,22282.314764737694,70.8849,71.1183,70.8172,71.0279,22282.3148
2013-08-29 10:00:00,94.35,94.44,94.25,94.44,13953.488372093025,71.0204,71.0882,70.9451,71.0882,13953.4884
2013-08-29 10:10:00,94.43,94.67,94.38,94.38,20227.14981070849,71.0806,71.2613,71.043,71.043,20227.1498
2013-08-29 10:20:00,94.41,94.52,94.3,94.48,10924.824229313142,71.0656,71.1484,70.9828,71.1183,10924.8242
2013-08-29 10:30:00,94.47,94.58,94.43,94.53,8436.992969172525,71.1107,71.1935,71.0806,71.1559,8436.993
2013-08-29 10:40:00,94.54,94.74,94.53,94.56,23472.14710654408,71.1634,71.314,71.1559,71.1785,23472.1471
2013-08-29 10:50:00,94.58,94.74,94.57,94.69,15900.486749594374,71.1935,71.314,71.186,71.2763,15900.4867
2013-08-29 11:00:00,94.7,94.75,94.64,94.74,12979.989183342346,71.2839,71.3215,71.2387,71.314,12979.9892
2013-08-29 11:10:00,94.72,95.23,94.72,94.97,55705.78691184424,71.2989,71.6828,71.2989,71.4871,55705.7869
2013-08-29 11:20:00,94.96,95.1,94.96,94.98,11681.990265008111,71.4796,71.585,71.4796,71.4946,11681.9903
2013-08-29 11:30:00,94.98,95.08,94.95,95.07,8328.826392644673,71.4946,71.5699,71.4721,71.5624,8328.8264
2013-08-29 11:40:00,95.1,95.16,95.02,95.02,10383.991346673878,71.585,71.6301,71.5247,71.5247,10383.9913
2013-08-29 11:50:00,95.01,95.09,95.01,95.08,15684.153596538668,71.5172,71.5774,71.5172,71.5699,15684.1536
2013-08-29 12:00:00,95.11,95.38,95.11,95.38,26500.81124932396,71.5925,71.7957,71.5925,71.7957,26500.8112
2013-08-29 12:10:00,95.38,95.59,95.38,95.57,48458.626284478094,71.7957,71.9538,71.7957,71.9388,48458.6263
2013-08-29 12:20:00,95.57,95.58,95.5,95.5,5840.995132504056,71.9388,71.9463,71.8861,71.8861,5840.9951
2013-08-29 12:30:00,95.5,95.5,95.32,95.33,11898.323418063816,71.8861,71.8861,71.7506,71.7581,11898.3234
2013-08-29 12:40:00,95.33,95.36,95.25,95.36,6273.661438615468,71.7581,71.7807,71.6979,71.7807,6273.6614
2013-08-29 12:50:00,95.36,95.45,95.33,95.41,10708.491076257436,71.7807,71.8484,71.7581,71.8183,10708.4911
2013-08-29 13:00:00,95.45,95.87,95.34,95.79,35154.13737155219,71.8484,72.1646,71.7656,72.1044,35154.1374
2013-08-29 13:10:00,95.79,95.79,95.57,95.59,10059.491617090318,72.1044,72.1044,71.9388,71.9538,10059.4916
2013-08-29 13:20:00,95.59,95.6,95.37,95.43,10600.324499729582,71.9538,71.9613,71.7882,71.8334,10600.3245
2013-08-29 13:30:00,95.44,95.45,95.24,95.44,16008.653326122228,71.8409,71.8484,71.6904,71.8409,16008.6533
2013-08-29 13:40:00,95.42,95.42,95.31,95.32,9518.658734451054,71.8258,71.8258,71.743,71.7506,9518.6587
2013-08-29 13:50:00,95.33,95.37,95.21,95.23,11898.323418063816,71.7581,71.7882,71.6678,71.6828,11898.3234
2013-08-29 14:00:00,95.22,95.37,95.18,95.36,14710.654407787992,71.6753,71.7882,71.6452,71.7807,14710.6544
2013-08-29 14:10:00,95.38,95.38,95.31,95.33,14494.321254732287,71.7957,71.7957,71.743,71.7581,14494.3213
2013-08-29 14:20:00,95.32,95.33,95.24,95.24,13304.488912925906,71.7506,71.7581,71.6904,71.6904,13304.4889
2013-08-29 14:30:00,95.25,95.27,95.15,95.16,16008.653326122228,71.6979,71.7129,71.6226,71.6301,16008.6533
2013-08-29 14:40:00,95.16,95.19,95.13,95.16,13520.82206598161,71.6301,71.6527,71.6076,71.6301,13520.8221
2013-08-29 14:50:00,95.17,95.26,95.08,95.23,16333.153055705789,71.6377,71.7054,71.5699,71.6828,16333.1531
2013-08-29 15:00:00,95.23,95.23,95.09,95.15,10383.991346673878,71.6828,71.6828,71.5774,71.6226,10383.9913
2013-08-29 15:10:00,95.2,95.21,95.09,95.1,12006.489994591671,71.6602,71.6678,71.5774,71.585,12006.49
2013-08-29 15:20:00,95.08,95.08,94.87,94.92,16008.653326122228,71.5699,71.5699,71.4118,71.4495,16008.6533
2013-08-29 15:30:00,94.9,94.9,94.68,94.69,26717.144402379665,71.4344,71.4344,71.2688,71.2763,26717.1444
2013-08-29 15:40:00,94.69,94.8,94.67,94.77,22065.98161168199,71.2763,71.3591,71.2613,71.3366,22065.9816
2013-08-29 15:50:00,94.73,94.78,94.69,94.71,39264.4672796106,71.3065,71.3441,71.2763,71.2914,39264.4673
2013-08-30 09:30:00,94.79,94.94,94.52,94.58,25635.478637101136,71.3516,71.4645,71.1484,71.1935,25635.4786
2013-08-30 09:40:00,94.57,94.65,94.38,94.53,16441.31963223364,71.186,71.2462,71.043,71.1559,16441.3196
2013-08-30 09:50:00,94.57,94.74,94.41,94.6,32558.13953488372,71.186,71.314,71.0656,71.2086,32558.1395
2013-08-30 10:00:00,94.6,94.68,94.46,94.59,54191.454840454295,71.2086,71.2688,71.1032,71.2011,54191.4548
2013-08-30 10:10:00,94.59,94.7,94.43,94.67,28664.14277988101,71.2011,71.2839,71.0806,71.2613,28664.1428
2013-08-30 10:20:00,94.67,94.72,94.58,94.6,10924.824229313142,71.2613,71.2989,71.1935,71.2086,10924.8242
2013-08-30 10:30:00,94.6,94.79,94.52,94.67,38831.80097349919,71.2086,71.3516,71.1484,71.2613,38831.801
2013-08-30 10:40:00,94.63,94.64,94.47,94.54,32774.47268793943,71.2312,71.2387,71.1107,71.1634,32774.4727
2013-08-30 10:50:00,94.55,94.56,94.45,94.51,13412.655489453758,71.171,71.1785,71.0957,71.1409,13412.6555
2013-08-30 11:00:00,94.49,94.61,94.45,94.61,15035.154137371552,71.1258,71.2161,71.0957,71.2161,15035.1541
2013-08-30 11:10:00,94.61,94.63,94.53,94.6,18929.15089237425,71.2161,71.2312,71.1559,71.2086,18929.1509
2013-08-30 11:20:00,94.59,94.68,94.54,94.59,14061.654948620877,71.2011,71.2688,71.1634,71.2011,14061.6549
2013-08-30 11:30:00,94.58,94.63,94.54,94.57,13737.155219037317,71.1935,71.2312,71.1634,71.186,13737.1552
2013-08-30 11:40:00,94.57,94.61,94.4,94.4,18388.31800973499,71.186,71.2161,71.0581,71.0581,18388.318
2013-08-30 11:50:00,94.4,94.45,94.3,94.32,8436.992969172525,71.0581,71.0957,70.9828,70.9978,8436.993
2013-08-30 12:00:00,94.31,94.37,94.24,94.3,11790.156841535963,70.9903,71.0355,70.9376,70.9828,11790.1568
2013-08-30 12:10:00,94.3,94.38,94.3,94.36,10492.15792320173,70.9828,71.043,70.9828,71.0279,10492.1579
2013-08-30 12:20:00,94.32,94.35,94.25,94.28,14386.154678204435,70.9978,71.0204,70.9451,70.9677,14386.1547
2013-08-30 12:30:00,94.26,94.34,94.23,94.34,12330.98972417523,70.9527,71.0129,70.9301,71.0129,12330.9897
2013-08-30 12:40:00,94.33,94.37,94.29,94.3,7896.160086533261,71.0054,71.0355,70.9753,70.9828,7896.1601
2013-08-30 12:50:00,94.3,94.34,94.25,94.26,10600.324499729582,70.9828,71.0129,70.9451,70.9527,10600.3245
2013-08-30 13:00:00,94.27,94.28,93.96,93.96,12439.156300703082,70.9602,70.9677,70.7269,70.7269,12439.1563
2013-08-30 13:10:00,93.93,94.26,93.93,94.04,15575.987020010816,70.7043,70.9527,70.7043,70.7871,15575.987
2013-08-30 13:20:00,94.04,94.08,93.91,93.95,56030.2866414278,70.7871,70.8172,70.6892,70.7193,56030.2866
2013-08-30 13:30:00,93.93,93.98,93.84,93.94,13304.488912925906,70.7043,70.7419,70.6365,70.7118,13304.4889
2013-08-30 13:40:00,93.93,94.07,93.83,93.96,17198.48566792861,70.7043,70.8097,70.629,70.7269,17198.4857
2013-08-30 13:50:00,93.96,93.99,93.92,93.95,12979.989183342346,70.7269,70.7494,70.6967,70.7193,12979.9892
2013-08-30 14:00:00,93.94,94.05,93.9,93.9,18388.31800973499,70.7118,70.7946,70.6817,70.6817,18388.318
2013-08-30 14:10:00,93.97,94.05,93.97,94.0,16549.486208761493,70.7344,70.7946,70.7344,70.757,16549.4862
2013-08-30 14:20:00,94.01,94.1,93.99,94.06,17739.318550567874,70.7645,70.8322,70.7494,70.8021,17739.3186
2013-08-30 14:30:00,94.05,94.25,94.05,94.17,9518.658734451054,70.7946,70.9451,70.7946,70.8849,9518.6587
2013-08-30 14:40:00,94.17,94.25,94.14,94.23,12222.823147647376,70.8849,70.9451,70.8623,70.9301,12222.8231
2013-08-30 14:50:00,94.23,94.35,94.23,94.28,13628.988642509465,70.9301,71.0204,70.9301,70.9677,13628.9886
2013-08-30 15:00:00,94.29,94.4,94.25,94.3,12655.489453758788,70.9753,71.0581,70.9451,70.9828,12655.4895
2013-08-30 15:10:00,94.3,94.35,94.26,94.35,19145.484045429963,70.9828,71.0204,70.9527,71.0204,19145.484
2013-08-30 15:20:00,94.38,94.41,94.32,94.34,15900.486749594374,71.043,71.0656,70.9978,71.0129,15900.4867
2013-08-30 15:30:00,94.34,94.42,94.28,94.42,22714.981070849102,71.0129,71.0731,70.9677,71.0731,22714.9811
2013-08-30 15:40:00,94.4,94.4,94.15,94.29,43807.46349378042,71.0581,71.0581,70.8699,70.9753,43807.4635
2013-08-30 15:50:00,94.29,94.5,94.16,94.39,105137.912385073,70.9753,71.1333,70.8774,71.0505,105137.9124
2013-09-03 09:30:00,95.5,95.84,95.47,95.75,33315.30557057869,71.8861,72.142,71.8635,72.0742,33315.3056
2013-09-03 09:40:00,95.74,95.83,95.45,95.74,10492.15792320173,72.0667,72.1345,71.8484,72.0667,10492.1579
2013-09-03 09:50:00,95.71,95.73,95.28,95.39,10816.657652785289,72.0441,72.0592,71.7205,71.8033,10816.6577
2013-09-03 10:00:00,95.43,95.8,95.29,95.77,44997.2958355868,71.8334,72.1119,71.728,72.0893,44997.2958
2013-09-03 10:10:00,95.74,95.74,95.5,95.55,18820.984315846403,72.0667,72.0667,71.8861,71.9237,18820.9843
2013-09-03 10:20:00,95.51,95.55,95.35,95.53,52028.12330989724,71.8936,71.9237,71.7732,71.9086,52028.1233
2013-09-03 10:30:00,95.57,95.59,95.39,95.39,10275.824770146024,71.9388,71.9538,71.8033,71.8033,10275.8248
2013-09-03 10:40:00,95.41,95.46,95.34,95.34,7355.327203893997,71.8183,71.856,71.7656,71.7656,7355.3272
2013-09-03 10:50:00,95.36,95.36,95.24,95.28,9302.32558139535,71.7807,71.7807,71.6904,71.7205,9302.3256
2013-09-03 11:00:00,95.28,95.38,95.24,95.29,8977.82585181179,71.7205,71.7957,71.6904,71.728,8977.8259
2013-09-03 11:10:00,95.3,95.31,95.09,95.09,10167.658193618172,71.7355,71.743,71.5774,71.5774,10167.6582
2013-09-03 11:20:00,95.08,95.09,94.9,94.94,13520.82206598161,71.5699,71.5774,71.4344,71.4645,13520.8221
2013-09-03 11:30:00,94.93,95.07,94.88,95.07,13304.488912925906,71.457,71.5624,71.4194,71.5624,13304.4889
2013-09-03 11:40:00,95.11,95.12,94.76,94.86,20876.14926987561,71.5925,71.6,71.329,71.4043,20876.1493
2013-09-03 11:50:00,94.87,94.89,94.72,94.78,10816.657652785289,71.4118,71.4269,71.2989,71.3441,10816.6577
2013-09-03 12:00:00,94.77,94.84,94.7,94.78,11032.990805840996,71.3366,71.3893,71.2839,71.3441,11032.9908
2013-09-03 12:10:00,94.78,94.78,94.61,94.61,5083.829096809086,71.3441,71.3441,71.2161,71.2161,5083.8291
2013-09-03 12:20:00,94.61,94.76,94.61,94.69,8220.65981611682,71.2161,71.329,71.2161,71.2763,8220.6598
2013-09-03 12:30:00,94.7,94.7,94.66,94.68,5732.828555976204,71.2839,71.2839,71.2538,71.2688,5732.8286
2013-09-03 12:40:00,94.69,94.7,94.53,94.57,7138.994050838291,71.2763,71.2839,71.1559,71.186,7138.9941
2013-09-03 12:50:00,94.63,94.66,94.54,94.58,3893.996755002704,71.2312,71.2538,71.1634,71.1935,3893.9968
2013-09-03 13:00:00,94.55,94.59,94.53,94.58,8436.992969172525,71.171,71.2011,71.1559,71.1935,8436.993
2013-09-03 13:10:00,94.55,94.6,94.49,94.49,12655.489453758788,71.171,71.2086,71.1258,71.1258,12655.4895
2013-09-03 13:20:00,94.47,94.6,94.45,94.52,7787.993510005408,71.1107,71.2086,71.0957,71.1484,7787.9935
2013-09-03 13:30:00,94.53,94.63,94.47,94.59,12330.98972417523,71.1559,71.2312,71.1107,71.2011,12330.9897
2013-09-03 13:40:00,94.57,94.62,94.46,94.47,8761.492698756085,71.186,71.2237,71.1032,71.1107,8761.4927
2013-09-03 13:50:00,94.47,94.52,94.33,94.37,14061.654948620877,71.1107,71.1484,71.0054,71.0355,14061.6549
2013-09-03 14:00:00,94.38,94.47,94.37,94.41,9085.992428339645,71.043,71.1107,71.0355,71.0656,9085.9924
2013-09-03 14:10:00,94.42,94.52,94.39,94.47,11898.323418063816,71.0731,71.1484,71.0505,71.1107,11898.3234
2013-09-03 14:20:00,94.5,94.7,94.47,94.6,48783.12601406165,71.1333,71.2839,71.1107,71.2086,48783.126
2013-09-03 14:30:00,94.55,94.6,94.48,94.6,18280.15143320714,71.171,71.2086,71.1183,71.2086,18280.1514
2013-09-03 14:40:00,94.58,94.63,94.53,94.59,12222.823147647376,71.1935,71.2312,71.1559,71.2011,12222.8231
2013-09-03 14:50:00,94.59,94.78,94.59,94.74,14602.48783126014,71.2011,71.3441,71.2011,71.314,14602.4878
2013-09-03 15:00:00,94.76,95.09,94.74,95.08,22931.31422390481,71.329,71.5774,71.314,71.5699,22931.3142
2013-09-03 15:10:00,95.06,95.11,95.01,95.08,15251.487290427258,71.5549,71.5925,71.5172,71.5699,15251.4873
2013-09-03 15:20:00,95.08,95.08,94.98,95.03,27041.64413196322,71.5699,71.5699,71.4946,71.5323,27041.6441
2013-09-03 15:30:00,95.03,95.17,94.97,95.17,25635.478637101136,71.5323,71.6377,71.4871,71.6377,25635.4786
2013-09-03 15:40:00,95.17,95.27,95.01,95.05,54624.12114656571,71.6377,71.7129,71.5172,71.5473,54624.1211
2013-09-03 15:50:00,95.06,95.11,95.0,95.1,62628.44780962682,71.5549,71.5925,71.5097,71.585,62628.4478
2013-09-04 09:30:00,95.1,95.3,94.67,94.75,34721.471065440775,71.585,71.7355,71.2613,71.3215,34721.4711
2013-09-04 09:40:00,94.79,95.36,94.76,95.34,12330.98972417523,71.3516,71.7807,71.329,71.7656,12330.9897
2013-09-04 09:50:00,95.36,95.55,95.35,95.49,13088.1557598702,71.7807,71.9237,71.7732,71.8785,13088.1558
2013-09-04 10:00:00,95.49,95.66,95.46,95.59,21633.315305570577,71.8785,72.0065,71.856,71.9538,21633.3153
2013-09-04 10:10:00,95.58,95.61,95.34,95.39,42401.29799891833,71.9463,71.9689,71.7656,71.8033,42401.298
2013-09-04 10:20:00,95.39,95.39,95.2,95.36,27257.97728501893,71.8033,71.8033,71.6602,71.7807,27257.9773
2013-09-04 10:30:00,95.38,95.4,95.28,95.33,8436.992969172525,71.7957,71.8108,71.7205,71.7581,8436.993
2013-09-04 10:40:00,95.37,95.47,95.3,95.42,13196.322336398052,71.7882,71.8635,71.7355,71.8258,13196.3223
2013-09-04 10:50:00,95.43,95.55,95.42,95.49,7355.327203893997,71.8334,71.9237,71.8258,71.8785,7355.3272
2013-09-04 11:00:00,95.56,95.75,95.56,95.75,11681.990265008111,71.9312,72.0742,71.9312,72.0742,11681.9903
2013-09-04 11:10:00,95.75,95.79,95.69,95.72,9843.158464034614,72.0742,72.1044,72.0291,72.0517,9843.1585
2013-09-04 11:20:00,95.7,95.79,95.67,95.67,12655.489453758788,72.0366,72.1044,72.014,72.014,12655.4895
2013-09-04 11:30:00,95.65,95.69,95.65,95.67,8004.326663061114,71.999,72.0291,71.999,72.014,8004.3267
2013-09-04 11:40:00,95.69,95.76,95.67,95.68,21092.48242293132,72.0291,72.0818,72.014,72.0216,21092.4824
2013-09-04 11:50:00,95.69,95.77,95.69,95.77,7463.49378042185,72.0291,72.0893,72.0291,72.0893,7463.4938
2013-09-04 12:00:00,95.77,95.99,95.77,95.94,11141.157382368849,72.0893,72.2549,72.0893,72.2173,11141.1574
2013-09-04 12:10:00,95.94,96.0,95.89,96.0,5624.66197944835,72.2173,72.2624,72.1796,72.2624,5624.662
2013-09-04 12:20:00,95.99,95.99,95.79,95.79,8220.65981611682,72.2549,72.2549,72.1044,72.1044,8220.6598
2013-09-04 12:30:00,95.8,95.84,95.73,95.83,12114.656571119524,72.1119,72.142,72.0592,72.1345,12114.6566
2013-09-04 12:40:00,95.85,95.87,95.78,95.87,7247.160627366144,72.1495,72.1646,72.0968,72.1646,7247.1606
2013-09-04 12:50:00,95.87,95.94,95.87,95.94,5516.495402920497,72.1646,72.2173,72.1646,72.2173,5516.4954
2013-09-04 13:00:00,95.96,95.96,95.83,95.83,4975.662520281233,72.2323,72.2323,72.1345,72.1345,4975.6625
2013-09-04 13:10:00,95.85,95.94,95.79,95.94,9626.825310978908,72.1495,72.2173,72.1044,72.2173,9626.8253
2013-09-04 13:20:00,95.94,96.0,95.92,95.98,5949.161709031909,72.2173,72.2624,72.2022,72.2474,5949.1617
2013-09-04 13:30:00,95.97,96.02,95.93,95.94,5300.162249864791,72.2398,72.2775,72.2097,72.2173,5300.1622
2013-09-04 13:40:00,95.92,95.99,95.9,95.99,17631.15197404002,72.2022,72.2549,72.1872,72.2549,17631.152
2013-09-04 13:50:00,96.0,96.04,95.93,96.03,26068.14494321255,72.2624,72.2925,72.2097,72.285,26068.1449
2013-09-04 14:00:00,96.04,96.1,96.0,96.0,10816.657652785289,72.2925,72.3377,72.2624,72.2624,10816.6577
2013-09-04 14:10:00,96.01,96.05,95.95,96.01,12222.823147647376,72.27,72.3001,72.2248,72.27,12222.8231
2013-09-04 14:20:00,95.99,96.05,95.9,95.92,17631.15197404002,72.2549,72.3001,72.1872,72.2022,17631.152
2013-09-04 14:30:00,95.92,95.93,95.85,95.91,8328.826392644673,72.2022,72.2097,72.1495,72.1947,8328.8264
2013-09-04 14:40:00,95.92,95.95,95.89,95.91,18929.15089237425,72.2022,72.2248,72.1796,72.1947,18929.1509
2013-09-04 14:50:00,95.91,96.05,95.91,96.0,19902.65008112493,72.1947,72.3001,72.1947,72.2624,19902.6501
2013-09-04 15:00:00,96.01,96.01,95.9,95.95,13628.988642509465,72.27,72.27,72.1872,72.2248,13628.9886
2013-09-04 15:10:00,95.96,96.03,95.94,95.96,16657.652785289345,72.2323,72.285,72.2173,72.2323,16657.6528
2013-09-04 15:20:00,95.99,96.02,95.85,95.94,18171.98485667929,72.2549,72.2775,72.1495,72.2173,18171.9849
2013-09-04 15:30:00,95.94,95.97,95.82,95.83,20767.98269334776,72.2173,72.2398,72.1269,72.1345,20767.9827
2013-09-04 15:40:00,95.82,96.11,95.8,96.06,42509.46457544619,72.1269,72.3452,72.1119,72.3076,42509.4646
2013-09-04 15:50:00,96.06,96.06,95.93,96.03,55705.78691184424,72.3076,72.3076,72.2097,72.285,55705.7869
2013-09-05 09:30:00,96.04,96.18,95.9,96.16,30502.97458085452,72.2925,72.3979,72.1872,72.3829,30502.9746
2013-09-05 09:40:00,96.15,96.21,96.03,96.13,31043.80746349378,72.3753,72.4205,72.285,72.3603,31043.8075
2013-09-05 09:50:00,96.11,96.37,96.03,96.25,23363.980530016222,72.3452,72.5409,72.285,72.4506,23363.9805
2013-09-05 10:00:00,96.2,96.22,95.9,95.99,26608.977825851813,72.413,72.428,72.1872,72.2549,26608.9778
2013-09-05 10:10:00,95.96,96.06,95.89,95.99,10492.15792320173,72.2323,72.3076,72.1796,72.2549,10492.1579
2013-09-05 10:20:00,96.0,96.06,95.83,95.87,26068.14494321255,72.2624,72.3076,72.1345,72.1646,26068.1449
2013-09-05 10:30:00,95.92,95.92,95.62,95.68,11141.157382368849,72.2022,72.2022,71.9764,72.0216,11141.1574
2013-09-05 10:40:00,95.69,95.69,95.6,95.64,15251.487290427258,72.0291,72.0291,71.9613,71.9914,15251.4873
2013-09-05 10:50:00,95.68,95.72,95.52,95.52,24878.312601406164,72.0216,72.0517,71.9011,71.9011,24878.3126
2013-09-05 11:00:00,95.51,95.71,95.5,95.66,14169.821525148727,71.8936,72.0441,71.8861,72.0065,14169.8215
2013-09-05 11:10:00,95.69,95.7,95.54,95.54,4434.8296376419685,72.0291,72.0366,71.9162,71.9162,4434.8296
2013-09-05 11:20:00,95.53,95.69,95.46,95.69,24445.64629529475,71.9086,72.0291,71.856,72.0291,24445.6463
2013-09-05 11:30:00,95.69,95.91,95.67,95.87,11573.82368848026,72.0291,72.1947,72.014,72.1646,11573.8237
2013-09-05 11:40:00,95.9,95.95,95.79,95.87,8761.492698756085,72.1872,72.2248,72.1044,72.1646,8761.4927
2013-09-05 11:50:00,95.92,95.98,95.85,95.97,24878.312601406164,72.2022,72.2474,72.1495,72.2398,24878.3126
2013-09-05 12:00:00,95.95,95.95,95.82,95.85,8436.992969172525,72.2248,72.2248,72.1269,72.1495,8436.993
2013-09-05 12:10:00,95.89,95.95,95.78,95.78,16333.153055705789,72.1796,72.2248,72.0968,72.0968,16333.1531
2013-09-05 12:20:00,95.79,95.85,95.75,95.81,6273.661438615468,72.1044,72.1495,72.0742,72.1194,6273.6614
2013-09-05 12:30:00,95.82,95.93,95.81,95.91,5516.495402920497,72.1269,72.2097,72.1194,72.1947,5516.4954
2013-09-05 12:40:00,95.94,96.0,95.93,95.96,4651.162790697675,72.2173,72.2624,72.2097,72.2323,4651.1628
2013-09-05 12:50:00,95.95,96.04,95.9,95.95,10924.824229313142,72.2248,72.2925,72.1872,72.2248,10924.8242
2013-09-05 13:00:00,95.97,96.06,95.94,96.04,12222.823147647376,72.2398,72.3076,72.2173,72.2925,12222.8231
2013-09-05 13:10:00,96.04,96.04,95.91,95.92,7463.49378042185,72.2925,72.2925,72.1947,72.2022,7463.4938
2013-09-05 13:20:00,95.94,95.96,95.91,95.96,8545.159545700379,72.2173,72.2323,72.1947,72.2323,8545.1595
2013-09-05 13:30:00,95.96,95.96,95.91,95.94,9302.32558139535,72.2323,72.2323,72.1947,72.2173,9302.3256
2013-09-05 13:40:00,95.94,95.98,95.91,95.93,10708.491076257436,72.2173,72.2474,72.1947,72.2097,10708.4911
2013-09-05 13:50:00,95.93,95.94,95.81,95.94,4326.663061114115,72.2097,72.2173,72.1194,72.2173,4326.6631
2013-09-05 14:00:00,95.91,95.99,95.87,95.94,12871.822606814494,72.1947,72.2549,72.1646,72.2173,12871.8226
2013-09-05 14:10:00,95.94,95.95,95.88,95.88,6814.494321254732,72.2173,72.2248,72.1721,72.1721,6814.4943
2013-09-05 14:20:00,95.91,96.0,95.86,95.94,32882.63926446728,72.1947,72.2624,72.157,72.2173,32882.6393
2013-09-05 14:30:00,95.94,95.99,95.89,95.91,15143.320713899404,72.2173,72.2549,72.1796,72.1947,15143.3207
2013-09-05 14:40:00,95.93,95.94,95.8,95.8,7787.993510005408,72.2097,72.2173,72.1119,72.1119,7787.9935
2013-09-05 14:50:00,95.8,95.88,95.77,95.86,11898.323418063816,72.1119,72.1721,72.0893,72.157,11898.3234
2013-09-05 15:00:00,95.84,95.86,95.74,95.78,17739.318550567874,72.142,72.157,72.0667,72.0968,17739.3186
2013-09-05 15:10:00,95.79,95.9,95.76,95.89,12871.822606814494,72.1044,72.1872,72.0818,72.1796,12871.8226
2013-09-05 15:20:00,95.88,95.93,95.84,95.91,11790.156841535963,72.1721,72.2097,72.142,72.1947,11790.1568
2013-09-05 15:30:00,95.92,95.95,95.83,95.92,15575.987020010816,72.2022,72.2248,72.1345,72.2022,15575.987
2013-09-05 15:40:00,95.92,96.05,95.92,96.04,30827.474310438072,72.2022,72.3001,72.2022,72.2925,30827.4743
2013-09-05 15:50:00,96.04,96.04,95.9,95.98,49215.79232017307,72.2925,72.2925,72.1872,72.2474,49215.7923
2013-09-06 09:30:00,96.25,96.49,96.02,96.33,15900.486749594374,72.4506,72.6313,72.2775,72.5108,15900.4867
2013-09-06 09:40:00,96.31,96.45,95.3,95.66,20335.316387236344,72.4958,72.6012,71.7355,72.0065,20335.3164
2013-09-06 09:50:00,95.73,95.82,95.55,95.79,12655.489453758788,72.0592,72.1269,71.9237,72.1044,12655.4895
2013-09-06 10:00:00,95.69,95.69,95.18,95.23,17847.485127095726,72.0291,72.0291,71.6452,71.6828,17847.4851
2013-09-06 10:10:00,95.31,95.49,95.1,95.45,61546.78204434829,71.743,71.8785,71.585,71.8484,61546.782
2013-09-06 10:20:00,95.45,95.69,95.38,95.58,29313.14223904813,71.8484,72.0291,71.7957,71.9463,29313.1422
2013-09-06 10:30:00,95.6,95.87,95.57,95.69,29313.14223904813,71.9613,72.1646,71.9388,72.0291,29313.1422
2013-09-06 10:40:00,95.76,96.19,95.72,95.96,24229.313142239047,72.0818,72.4054,72.0517,72.2323,24229.3131
2013-09-06 10:50:00,95.96,96.16,95.85,95.97,13304.488912925906,72.2323,72.3829,72.1495,72.2398,13304.4889
2013-09-06 11:00:00,95.96,96.32,95.95,96.06,37641.968631692806,72.2323,72.5033,72.2248,72.3076,37641.9686
2013-09-06 11:10:00,96.09,96.18,96.03,96.08,42725.79772850189,72.3302,72.3979,72.285,72.3226,42725.7977
2013-09-06 11:20:00,96.12,96.18,96.07,96.07,37317.46890210925,72.3528,72.3979,72.3151,72.3151,37317.4689
2013-09-06 11:30:00,96.06,96.21,95.97,96.03,15684.153596538668,72.3076,72.4205,72.2398,72.285,15684.1536
2013-09-06 11:40:00,96.05,96.13,95.87,95.88,10059.491617090318,72.3001,72.3603,72.1646,72.1721,10059.4916
2013-09-06 11:50:00,95.87,95.99,95.77,95.99,10924.824229313142,72.1646,72.2549,72.0893,72.2549,10924.8242
2013-09-06 12:00:00,95.94,96.01,95.73,95.73,9951.325040562466,72.2173,72.27,72.0592,72.0592,9951.325
2013-09-06 12:10:00,95.74,95.76,95.65,95.71,52460.78961600865,72.0667,72.0818,71.999,72.0441,52460.7896
2013-09-06 12:20:00,95.66,95.68,95.53,95.58,7463.49378042185,72.0065,72.0216,71.9086,71.9463,7463.4938
2013-09-06 12:30:00,95.63,95.69,95.59,95.64,8328.826392644673,71.9839,72.0291,71.9538,71.9914,8328.8264
2013-09-06 12:40:00,95.6,95.66,95.55,95.56,10059.491617090318,71.9613,72.0065,71.9237,71.9312,10059.4916
2013-09-06 12:50:00,95.55,95.59,95.45,95.55,7030.8274743104375,71.9237,71.9538,71.8484,71.9237,7030.8275
2013-09-06 13:00:00,95.56,95.68,95.56,95.56,12547.322877230936,71.9312,72.0216,71.9312,71.9312,12547.3229
2013-09-06 13:10:00,95.56,95.68,95.56,95.64,6706.327744726879,71.9312,72.0216,71.9312,71.9914,6706.3277
2013-09-06 13:20:00,95.62,95.66,95.56,95.61,8220.65981611682,71.9764,72.0065,71.9312,71.9689,8220.6598
2013-09-06 13:30:00,95.58,95.65,95.53,95.55,12114.656571119524,71.9463,71.999,71.9086,71.9237,12114.6566
2013-09-06 13:40:00,95.54,95.64,95.49,95.6,18820.984315846403,71.9162,71.9914,71.8785,71.9613,18820.9843
2013-09-06 13:50:00,95.63,95.72,95.6,95.6,12547.322877230936,71.9839,72.0517,71.9613,71.9613,12547.3229
2013-09-06 14:00:00,95.59,95.72,95.58,95.71,23796.646836127635,71.9538,72.0517,71.9463,72.0441,23796.6468
2013-09-06 14:10:00,95.73,95.75,95.61,95.62,11249.3239588967,72.0592,72.0742,71.9689,71.9764,11249.324
2013-09-06 14:20:00,95.64,95.67,95.58,95.66,16224.986479177933,71.9914,72.014,71.9463,72.0065,16224.9865
2013-09-06 14:30:00,95.65,95.76,95.65,95.69,16549.486208761493,71.999,72.0818,71.999,72.0291,16549.4862
2013-09-06 14:40:00,95.68,95.71,95.49,95.49,23904.813412655487,72.0216,72.0441,71.8785,71.8785,23904.8134
2013-09-06 14:50:00,95.48,95.52,95.41,95.44,25094.64575446187,71.871,71.9011,71.8183,71.8409,25094.6458
2013-09-06 15:00:00,95.46,95.47,95.27,95.41,40129.79989183342,71.856,71.8635,71.7129,71.8183,40129.7999
2013-09-06 15:10:00,95.41,95.43,95.28,95.33,33964.30502974581,71.8183,71.8334,71.7205,71.7581,33964.305
2013-09-06 15:20:00,95.36,95.43,95.33,95.4,29962.14169821525,71.7807,71.8334,71.7581,71.8108,29962.1417
2013-09-06 15:30:00,95.41,95.44,95.32,95.44,35370.470524607896,71.8183,71.8409,71.7506,71.8409,35370.4705
2013-09-06 15:40:00,95.43,95.52,95.25,95.29,40670.63277447269,71.8334,71.9011,71.6979,71.728,40670.6328
2013-09-06 15:50:00,95.29,95.35,95.15,95.2,73120.60573282855,71.728,71.7732,71.6226,71.6602,73120.6057
2013-09-09 09:30:00,95.67,96.23,95.33,95.99,39264.4672796106,72.014,72.4356,71.7581,72.2549,39264.4673
2013-09-09 09:40:00,95.99,96.24,95.99,96.18,12330.98972417523,72.2549,72.4431,72.2549,72.3979,12330.9897
2013-09-09 09:50:00,96.17,96.61,96.17,96.5,30611.141157382368,72.3904,72.7216,72.3904,72.6388,30611.1412
2013-09-09 10:00:00,96.51,96.67,96.33,96.43,40995.13250405624,72.6463,72.7668,72.5108,72.5861,40995.1325
2013-09-09 10:10:00,96.45,96.61,96.39,96.47,8112.493239588966,72.6012,72.7216,72.556,72.6162,8112.4932
2013-09-09 10:20:00,96.45,96.63,96.42,96.61,26176.3115197404,72.6012,72.7367,72.5786,72.7216,26176.3115
2013-09-09 10:30:00,96.61,96.61,96.43,96.49,33315.30557057869,72.7216,72.7216,72.5861,72.6313,33315.3056
2013-09-09 10:40:00,96.49,96.67,96.49,96.66,14602.48783126014,72.6313,72.7668,72.6313,72.7592,14602.4878
2013-09-09 10:50:00,96.66,96.77,96.63,96.74,10383.991346673878,72.7592,72.842,72.7367,72.8195,10383.9913
2013-09-09 11:00:00,96.78,96.86,96.76,96.81,11898.323418063816,72.8496,72.9098,72.8345,72.8721,11898.3234
2013-09-09 11:10:00,96.82,96.89,96.73,96.73,24661.97944835046,72.8797,72.9324,72.8119,72.8119,24661.9794
2013-09-09 11:20:00,96.78,96.84,96.77,96.84,8436.992969172525,72.8496,72.8947,72.842,72.8947,8436.993
2013-09-09 11:30:00,96.8,96.94,96.79,96.89,13845.32179556517,72.8646,72.97,72.8571,72.9324,13845.3218
2013-09-09 11:40:00,96.91,97.05,96.9,97.0,9734.99188750676,72.9474,73.0528,72.9399,73.0152,9734.9919
2013-09-09 11:50:00,97.03,97.17,97.02,97.17,21200.648999459165,73.0377,73.1431,73.0302,73.1431,21200.649
2013-09-09 12:00:00,97.16,97.29,97.16,97.26,26933.47755543537,73.1356,73.2335,73.1356,73.2109,26933.4776
2013-09-09 12:10:00,97.24,97.39,97.23,97.37,25202.812330989724,73.1958,73.3087,73.1883,73.2937,25202.8123
2013-09-09 12:20:00,97.36,97.48,97.34,97.47,20335.316387236344,73.2861,73.3765,73.2711,73.3689,20335.3164
2013-09-09 12:30:00,97.47,97.65,97.43,97.64,28988.64250946457,73.3689,73.5044,73.3388,73.4969,28988.6425
2013-09-09 12:40:00,97.64,97.74,97.64,97.7,31043.80746349378,73.4969,73.5722,73.4969,73.5421,31043.8075
2013-09-09 12:50:00,97.72,97.73,97.57,97.6,14061.654948620877,73.5571,73.5647,73.4442,73.4668,14061.6549
2013-09-09 13:00:00,97.57,97.66,97.54,97.63,18063.81828015144,73.4442,73.512,73.4216,73.4894,18063.8183
2013-09-09 13:10:00,97.62,97.67,97.61,97.64,12330.98972417523,73.4819,73.5195,73.4743,73.4969,12330.9897
2013-09-09 13:20:00,97.65,97.7,97.65,97.69,13953.488372093025,73.5044,73.5421,73.5044,73.5345,13953.4884
2013-09-09 13:30:00,97.7,97.71,97.66,97.67,8761.492698756085,73.5421,73.5496,73.512,73.5195,8761.4927
2013-09-09 13:40:00,97.67,97.68,97.59,97.59,6922.660897782585,73.5195,73.527,73.4593,73.4593,6922.6609
2013-09-09 13:50:00,97.62,97.68,97.59,97.66,19578.15035154137,73.4819,73.527,73.4593,73.512,19578.1504
2013-09-09 14:00:00,97.65,97.69,97.65,97.67,9085.992428339645,73.5044,73.5345,73.5044,73.5195,9085.9924
2013-09-09 14:10:00,97.65,97.78,97.65,97.73,21741.48188209843,73.5044,73.6023,73.5044,73.5647,21741.4819
2013-09-09 14:20:00,97.72,97.74,97.63,97.64,12114.656571119524,73.5571,73.5722,73.4894,73.4969,12114.6566
2013-09-09 14:30:00,97.65,97.73,97.64,97.64,28231.47647376961,73.5044,73.5647,73.4969,73.4969,28231.4765
2013-09-09 14:40:00,97.65,97.71,97.65,97.65,11898.323418063816,73.5044,73.5496,73.5044,73.5044,11898.3234
2013-09-09 14:50:00,97.65,97.68,97.63,97.64,12439.156300703082,73.5044,73.527,73.4894,73.4969,12439.1563
2013-09-09 15:00:00,97.65,97.69,97.61,97.66,14494.321254732287,73.5044,73.5345,73.4743,73.512,14494.3213
2013-09-09 15:10:00,97.66,97.75,97.66,97.68,20335.316387236344,73.512,73.5797,73.512,73.527,20335.3164
2013-09-09 15:20:00,97.67,97.72,97.6,97.65,25419.145484045428,73.5195,73.5571,73.4668,73.5044,25419.1455
2013-09-09 15:30:00,97.65,97.76,97.65,97.74,23688.480259599783,73.5044,73.5872,73.5044,73.5722,23688.4803
2013-09-09 15:40:00,97.71,97.79,97.68,97.79,44672.79610600325,73.5496,73.6098,73.527,73.6098,44672.7961
2013-09-09 15:50:00,97.79,97.8,97.72,97.78,69334.7755543537,73.6098,73.6173,73.5571,73.6023,69334.7756
2013-09-10 09:30:00,98.11,98.39,97.9,98.13,32341.806381828013,73.8507,74.0615,73.6926,73.8658,32341.8064
2013-09-10 09:40:00,98.12,98.34,98.0,98.13,22390.48134126555,73.8582,74.0238,73.7679,73.8658,22390.4813
2013-09-10 09:50:00,98.26,98.26,98.07,98.16,19686.316928069227,73.9636,73.9636,73.8206,73.8883,19686.3169
2013-09-10 10:00:00,98.16,98.37,98.09,98.29,9302.32558139535,73.8883,74.0464,73.8356,73.9862,9302.3256
2013-09-10 10:10:00,98.23,98.27,97.96,98.13,24770.14602487831,73.941,73.9711,73.7378,73.8658,24770.146
2013-09-10 10:20:00,98.13,98.41,98.11,98.41,18496.484586262843,73.8658,74.0765,73.8507,74.0765,18496.4846
2013-09-10 10:30:00,98.41,98.6,98.4,98.52,15251.487290427258,74.0765,74.2195,74.069,74.1593,15251.4873
2013-09-10 10:40:00,98.52,98.63,98.44,98.44,12655.489453758788,74.1593,74.2421,74.0991,74.0991,12655.4895
2013-09-10 10:50:00,98.48,98.5,98.25,98.44,27366.14386154678,74.1292,74.1443,73.9561,74.0991,27366.1439
2013-09-10 11:00:00,98.48,98.64,98.44,98.48,13953.488372093025,74.1292,74.2496,74.0991,74.1292,13953.4884
2013-09-10 11:10:00,98.48,98.51,98.35,98.39,10383.991346673878,74.1292,74.1518,74.0314,74.0615,10383.9913
2013-09-10 11:20:00,98.39,98.51,98.39,98.51,7247.160627366144,74.0615,74.1518,74.0615,74.1518,7247.1606
2013-09-10 11:30:00,98.51,98.54,98.25,98.27,22498.6479177934,74.1518,74.1744,73.9561,73.9711,22498.6479
2013-09-10 11:40:00,98.26,98.29,98.02,98.09,15684.153596538668,73.9636,73.9862,73.783,73.8356,15684.1536
2013-09-10 11:50:00,98.08,98.15,97.85,97.93,26500.81124932396,73.8281,73.8808,73.655,73.7152,26500.8112
2013-09-10 12:00:00,97.94,97.99,97.93,97.97,9951.325040562466,73.7227,73.7604,73.7152,73.7453,9951.325
2013-09-10 12:10:00,97.96,97.99,97.9,97.92,20767.98269334776,73.7378,73.7604,73.6926,73.7077,20767.9827
2013-09-10 12:20:00,97.93,97.98,97.82,97.84,12871.822606814494,73.7152,73.7528,73.6324,73.6475,12871.8226
2013-09-10 12:30:00,97.85,97.9,97.84,97.88,5191.995673336939,73.655,73.6926,73.6475,73.6776,5191.9957
2013-09-10 12:40:00,97.85,97.96,97.85,97.9,16116.81990265008,73.655,73.7378,73.655,73.6926,16116.8199
2013-09-10 12:50:00,97.9,98.07,97.89,98.07,11141.157382368849,73.6926,73.8206,73.6851,73.8206,11141.1574
2013-09-10 13:00:00,98.05,98.07,97.9,98.0,16657.652785289345,73.8055,73.8206,73.6926,73.7679,16657.6528
2013-09-10 13:10:00,97.97,98.02,97.77,97.77,28447.80962682531,73.7453,73.783,73.5948,73.5948,28447.8096
2013-09-10 13:20:00,97.77,97.9,97.74,97.9,6273.661438615468,73.5948,73.6926,73.5722,73.6926,6273.6614
2013-09-10 13:30:00,97.9,97.96,97.84,97.86,24121.146565711195,73.6926,73.7378,73.6475,73.6625,24121.1466
2013-09-10 13:40:00,97.89,97.93,97.87,97.87,12547.322877230936,73.6851,73.7152,73.67,73.67,12547.3229
2013-09-10 13:50:00,97.87,97.9,97.83,97.86,15143.320713899404,73.67,73.6926,73.6399,73.6625,15143.3207
2013-09-10 14:00:00,97.83,97.85,97.73,97.74,16116.81990265008,73.6399,73.655,73.5647,73.5722,16116.8199
2013-09-10 14:10:00,97.73,97.82,97.68,97.72,18820.984315846403,73.5647,73.6324,73.527,73.5571,18820.9843
2013-09-10 14:20:00,97.73,97.86,97.73,97.86,17090.319091400757,73.5647,73.6625,73.5647,73.6625,17090.3191
2013-09-10 14:30:00,97.87,97.88,97.73,97.75,20118.98323418064,73.67,73.6776,73.5647,73.5797,20118.9832
2013-09-10 14:40:00,97.77,97.84,97.74,97.75,18820.984315846403,73.5948,73.6475,73.5722,73.5797,18820.9843
2013-09-10 14:50:00,97.74,97.81,97.71,97.81,18280.15143320714,73.5722,73.6249,73.5496,73.6249,18280.1514
2013-09-10 15:00:00,97.84,97.84,97.78,97.79,14277.98810167658,73.6475,73.6475,73.6023,73.6098,14277.9881
2013-09-10 15:10:00,97.8,97.9,97.79,97.89,14061.654948620877,73.6173,73.6926,73.6098,73.6851,14061.6549
2013-09-10 15:20:00,97.9,98.1,97.89,98.04,27906.97674418605,73.6926,73.8432,73.6851,73.798,27906.9767
2013-09-10 15:30:00,98.04,98.1,97.94,98.05,25419.145484045428,73.798,73.8432,73.7227,73.8055,25419.1455
2013-09-10 15:40:00,98.05,98.13,97.98,98.09,25851.81179015684,73.8055,73.8658,73.7528,73.8356,25851.8118
2013-09-10 15:50:00,98.09,98.2,98.06,98.2,68144.94321254732,73.8356,73.9184,73.8131,73.9184,68144.9432
2013-09-11 09:30:00,98.19,98.32,98.07,98.18,34180.638182801515,73.9109,74.0088,73.8206,73.9034,34180.6382
2013-09-11 09:40:00,98.13,98.2,98.06,98.13,11790.156841535963,73.8658,73.9184,73.8131,73.8658,11790.1568
2013-09-11 09:50:00,98.06,98.16,97.88,97.89,10600.324499729582,73.8131,73.8883,73.6776,73.6851,10600.3245
2013-09-11 10:00:00,97.89,98.03,97.84,97.85,8761.492698756085,73.6851,73.7905,73.6475,73.655,8761.4927
2013-09-11 10:10:00,97.87,97.95,97.78,97.83,7896.160086533261,73.67,73.7303,73.6023,73.6399,7896.1601
2013-09-11 10:20:00,97.81,97.82,97.61,97.7,11465.657111952409,73.6249,73.6324,73.4743,73.5421,11465.6571
2013-09-11 10:30:00,97.7,97.97,97.61,97.95,39588.96700919416,73.5421,73.7453,73.4743,73.7303,39588.967
2013-09-11 10:40:00,97.94,97.98,97.87,97.92,8545.159545700379,73.7227,73.7528,73.67,73.7077,8545.1595
2013-09-11 10:50:00,97.95,98.0,97.9,97.9,10924.824229313142,73.7303,73.7679,73.6926,73.6926,10924.8242
2013-09-11 11:00:00,97.92,97.99,97.86,97.98,7355.327203893997,73.7077,73.7604,73.6625,73.7528,7355.3272
2013-09-11 11:10:00,97.93,98.02,97.89,97.97,12979.989183342346,73.7152,73.783,73.6851,73.7453,12979.9892
2013-09-11 11:20:00,97.99,98.23,97.97,98.23,13845.32179556517,73.7604,73.941,73.7453,73.941,13845.3218
2013-09-11 11:30:00,98.23,98.45,98.21,98.3,15035.154137371552,73.941,74.1066,73.926,73.9937,15035.1541
2013-09-11 11:40:00,98.35,98.46,98.3,98.34,12979.989183342346,74.0314,74.1142,73.9937,74.0238,12979.9892
2013-09-11 11:50:00,98.39,98.47,98.39,98.45,6706.327744726879,74.0615,74.1217,74.0615,74.1066,6706.3277
2013-09-11 12:00:00,98.44,98.44,98.24,98.25,9951.325040562466,74.0991,74.0991,73.9486,73.9561,9951.325
2013-09-11 12:10:00,98.25,98.39,98.25,98.39,5949.161709031909,73.9561,74.0615,73.9561,74.0615,5949.1617
2013-09-11 12:20:00,98.41,98.52,98.41,98.51,7463.49378042185,74.0765,74.1593,74.0765,74.1518,7463.4938
2013-09-11 12:30:00,98.53,98.55,98.36,98.41,7896.160086533261,74.1668,74.1819,74.0389,74.0765,7896.1601
2013-09-11 12:40:00,98.44,98.47,98.31,98.33,3136.830719307734,74.0991,74.1217,74.0012,74.0163,3136.8307
2013-09-11 12:50:00,98.33,98.35,98.24,98.29,18929.15089237425,74.0163,74.0314,73.9486,73.9862,18929.1509
2013-09-11 13:00:00,98.31,98.39,98.2,98.26,13628.988642509465,74.0012,74.0615,73.9184,73.9636,13628.9886
2013-09-11 13:10:00,98.22,98.36,98.22,98.3,6598.161168199026,73.9335,74.0389,73.9335,73.9937,6598.1612
2013-09-11 13:20:00,98.31,98.34,98.26,98.32,8112.493239588966,74.0012,74.0238,73.9636,74.0088,8112.4932
2013-09-11 13:30:00,98.35,98.48,98.34,98.4,5732.828555976204,74.0314,74.1292,74.0238,74.069,5732.8286
2013-09-11 13:40:00,98.4,98.47,98.37,98.47,11573.82368848026,74.069,74.1217,74.0464,74.1217,11573.8237
2013-09-11 13:50:00,98.48,98.48,98.3,98.31,7247.160627366144,74.1292,74.1292,73.9937,74.0012,7247.1606
2013-09-11 14:00:00,98.3,98.42,98.3,98.42,7896.160086533261,73.9937,74.084,73.9937,74.084,7896.1601
2013-09-11 14:10:00,98.42,98.42,98.25,98.25,7463.49378042185,74.084,74.084,73.9561,73.9561,7463.4938
2013-09-11 14:20:00,98.29,98.34,98.27,98.28,13088.1557598702,73.9862,74.0238,73.9711,73.9787,13088.1558
2013-09-11 14:30:00,98.33,98.35,98.29,98.31,7571.660356949702,74.0163,74.0314,73.9862,74.0012,7571.6604
2013-09-11 14:40:00,98.31,98.33,98.25,98.28,4542.9962141698215,74.0012,74.0163,73.9561,73.9787,4542.9962
2013-09-11 14:50:00,98.32,98.32,98.2,98.22,12547.322877230936,74.0088,74.0088,73.9184,73.9335,12547.3229
2013-09-11 15:00:00,98.23,98.32,98.19,98.2,6814.494321254732,73.941,74.0088,73.9109,73.9184,6814.4943
2013-09-11 15:10:00,98.19,98.2,98.06,98.09,10708.491076257436,73.9109,73.9184,73.8131,73.8356,10708.4911
2013-09-11 15:20:00,98.1,98.19,98.09,98.1,14277.98810167658,73.8432,73.9109,73.8356,73.8432,14277.9881
2013-09-11 15:30:00,98.06,98.11,98.05,98.07,20767.98269334776,73.8131,73.8507,73.8055,73.8206,20767.9827
2013-09-11 15:40:00,98.07,98.09,97.94,97.97,24337.4797187669,73.8206,73.8356,73.7227,73.7453,24337.4797
2013-09-11 15:50:00,97.99,98.23,97.97,98.22,54948.62087614927,73.7604,73.941,73.7453,73.9335,54948.6209
2013-09-12 09:30:00,98.01,98.16,97.78,97.78,13412.655489453758,73.7754,73.8883,73.6023,73.6023,13412.6555
2013-09-12 09:40:00,97.78,98.27,97.69,97.99,8977.82585181179,73.6023,73.9711,73.5345,73.7604,8977.8259
2013-09-12 09:50:00,98.07,98.18,97.9,98.18,5300.162249864791,73.8206,73.9034,73.6926,73.9034,5300.1622
2013-09-12 10:00:00,98.18,98.44,98.18,98.33,5191.995673336939,73.9034,74.0991,73.9034,74.0163,5191.9957
2013-09-12 10:10:00,98.37,98.38,98.14,98.23,6814.494321254732,74.0464,74.0539,73.8733,73.941,6814.4943
2013-09-12 10:20:00,98.21,98.57,98.15,98.53,25202.812330989724,73.926,74.197,73.8808,74.1668,25202.8123
2013-09-12 10:30:00,98.57,98.64,98.29,98.3,11573.82368848026,74.197,74.2496,73.9862,73.9937,11573.8237
2013-09-12 10:40:00,98.36,98.53,98.3,98.45,5624.66197944835,74.0389,74.1668,73.9937,74.1066,5624.662
2013-09-12 10:50:00,98.5,98.56,98.42,98.44,23796.646836127635,74.1443,74.1894,74.084,74.0991,23796.6468
2013-09-12 11:00:00,98.46,98.54,98.23,98.23,24012.979989183343,74.1142,74.1744,73.941,73.941,24012.98
2013-09-12 11:10:00,98.18,98.19,97.97,98.09,42509.46457544619,73.9034,73.9109,73.7453,73.8356,42509.4646
2013-09-12 11:20:00,98.08,98.16,97.98,97.98,14386.154678204435,73.8281,73.8883,73.7528,73.7528,14386.1547
2013-09-12 11:30:00,97.99,98.05,97.89,97.89,16873.98593834505,73.7604,73.8055,73.6851,73.6851,16873.9859
2013-09-12 11:40:00,97.85,98.02,97.85,97.97,10167.658193618172,73.655,73.783,73.655,73.7453,10167.6582
2013-09-12 11:50:00,97.89,98.0,97.89,97.95,24445.64629529475,73.6851,73.7679,73.6851,73.7303,24445.6463
2013-09-12 12:00:00,97.95,97.95,97.75,97.75,6489.994591671173,73.7303,73.7303,73.5797,73.5797,6489.9946
2013-09-12 12:10:00,97.79,97.79,97.63,97.7,7247.160627366144,73.6098,73.6098,73.4894,73.5421,7247.1606
2013-09-12 12:20:00,97.71,97.71,97.59,97.65,14602.48783126014,73.5496,73.5496,73.4593,73.5044,14602.4878
2013-09-12 12:30:00,97.69,97.79,97.64,97.79,3244.9972958355866,73.5345,73.6098,73.4969,73.6098,3244.9973
2013-09-12 12:40:00,97.77,97.87,97.73,97.83,5840.995132504056,73.5948,73.67,73.5647,73.6399,5840.9951
2013-09-12 12:50:00,97.84,97.89,97.82,97.89,4002.163331530557,73.6475,73.6851,73.6324,73.6851,4002.1633
2013-09-12 13:00:00,97.9,97.96,97.83,97.96,4002.163331530557,73.6926,73.7378,73.6399,73.7378,4002.1633
2013-09-12 13:10:00,98.01,98.14,97.98,98.0,11573.82368848026,73.7754,73.8733,73.7528,73.7679,11573.8237
2013-09-12 13:20:00,98.0,98.13,98.0,98.05,3677.6636019469984,73.7679,73.8658,73.7679,73.8055,3677.6636
2013-09-12 13:30:00,98.09,98.12,98.02,98.02,2812.330989724175,73.8356,73.8582,73.783,73.783,2812.331
2013-09-12 13:40:00,98.03,98.04,97.93,97.93,5083.829096809086,73.7905,73.798,73.7152,73.7152,5083.8291
2013-09-12 13:50:00,97.96,98.03,97.93,97.97,4110.32990805841,73.7378,73.7905,73.7152,73.7453,4110.3299
2013-09-12 14:00:00,98.01,98.12,98.01,98.12,4434.8296376419685,73.7754,73.8582,73.7754,73.8582,4434.8296
2013-09-12 14:10:00,98.13,98.16,97.98,98.02,5083.829096809086,73.8658,73.8883,73.7528,73.783,5083.8291
2013-09-12 14:20:00,98.02,98.07,97.97,98.07,5083.829096809086,73.783,73.8206,73.7453,73.8206,5083.8291
2013-09-12 14:30:00,98.1,98.1,97.97,97.99,4651.162790697675,73.8432,73.8432,73.7453,73.7604,4651.1628
2013-09-12 14:40:00,97.97,98.04,97.92,98.04,4218.496484586262,73.7453,73.798,73.7077,73.798,4218.4965
2013-09-12 14:50:00,98.06,98.08,98.0,98.02,6381.828015143321,73.8131,73.8281,73.7679,73.783,6381.828
2013-09-12 15:00:00,98.02,98.03,97.92,97.92,6057.328285559762,73.783,73.7905,73.7077,73.7077,6057.3283
2013-09-12 15:10:00,97.94,97.94,97.79,97.87,6814.494321254732,73.7227,73.7227,73.6098,73.67,6814.4943
2013-09-12 15:20:00,97.88,97.95,97.81,97.83,11790.156841535963,73.6776,73.7303,73.6249,73.6399,11790.1568
2013-09-12 15:30:00,97.84,97.87,97.79,97.87,11032.990805840996,73.6475,73.67,73.6098,73.67,11032.9908
2013-09-12 15:40:00,97.85,97.87,97.76,97.79,17090.319091400757,73.655,73.67,73.5872,73.6098,17090.3191
2013-09-12 15:50:00,97.8,97.84,97.69,97.75,56679.28610059492,73.6173,73.6475,73.5345,73.5797,56679.2861
2013-09-13 09:30:00,97.87,98.05,97.64,97.95,15900.486749594374,73.67,73.8055,73.4969,73.7303,15900.4867
2013-09-13 09:40:00,98.02,98.02,97.63,97.63,7787.993510005408,73.783,73.783,73.4894,73.4894,7787.9935
2013-09-13 09:50:00,97.63,97.94,97.63,97.73,7463.49378042185,73.4894,73.7227,73.4894,73.5647,7463.4938
2013-09-13 10:00:00,97.78,97.83,97.53,97.65,11465.657111952409,73.6023,73.6399,73.4141,73.5044,11465.6571
2013-09-13 10:10:00,97.66,97.88,97.62,97.84,7787.993510005408,73.512,73.6776,73.4819,73.6475,7787.9935
2013-09-13 10:20:00,97.86,97.86,97.61,97.64,8761.492698756085,73.6625,73.6625,73.4743,73.4969,8761.4927
2013-09-13 10:30:00,97.66,97.87,97.66,97.79,7679.826933477555,73.512,73.67,73.512,73.6098,7679.8269
2013-09-13 10:40:00,97.81,97.9,97.8,97.86,10167.658193618172,73.6249,73.6926,73.6173,73.6625,10167.6582
2013-09-13 10:50:00,97.86,97.87,97.71,97.74,22931.31422390481,73.6625,73.67,73.5496,73.5722,22931.3142
2013-09-13 11:00:00,97.78,97.88,97.71,97.73,20876.14926987561,73.6023,73.6776,73.5496,73.5647,20876.1493
2013-09-13 11:10:00,97.73,98.03,97.73,98.01,26176.3115197404,73.5647,73.7905,73.5647,73.7754,26176.3115
2013-09-13 11:20:00,97.97,98.25,97.93,98.12,17414.818820984314,73.7453,73.9561,73.7152,73.8582,17414.8188
2013-09-13 11:30:00,98.06,98.25,98.02,98.14,8545.159545700379,73.8131,73.9561,73.783,73.8733,8545.1595
2013-09-13 11:40:00,98.11,98.14,98.06,98.08,7679.826933477555,73.8507,73.8733,73.8131,73.8281,7679.8269
2013-09-13 11:50:00,98.07,98.12,98.01,98.02,5732.828555976204,73.8206,73.8582,73.7754,73.783,5732.8286
2013-09-13 12:00:00,98.03,98.09,98.0,98.02,9085.992428339645,73.7905,73.8356,73.7679,73.783,9085.9924
2013-09-13 12:10:00,98.02,98.09,98.01,98.01,7247.160627366144,73.783,73.8356,73.7754,73.7754,7247.1606
2013-09-13 12:20:00,98.04,98.11,98.01,98.04,7355.327203893997,73.798,73.8507,73.7754,73.798,7355.3272
2013-09-13 12:30:00,98.07,98.14,98.05,98.05,5624.66197944835,73.8206,73.8733,73.8055,73.8055,5624.662
2013-09-13 12:40:00,98.05,98.05,97.9,97.99,10600.324499729582,73.8055,73.8055,73.6926,73.7604,10600.3245
2013-09-13 12:50:00,97.99,98.02,97.93,97.96,5732.828555976204,73.7604,73.783,73.7152,73.7378,5732.8286
2013-09-13 13:00:00,97.98,98.14,97.94,98.09,20876.14926987561,73.7528,73.8733,73.7227,73.8356,20876.1493
2013-09-13 13:10:00,98.11,98.25,98.11,98.23,5083.829096809086,73.8507,73.9561,73.8507,73.941,5083.8291
2013-09-13 13:20:00,98.24,98.3,98.23,98.24,6489.994591671173,73.9486,73.9937,73.941,73.9486,6489.9946
2013-09-13 13:30:00,98.24,98.24,98.11,98.14,5408.328826392644,73.9486,73.9486,73.8507,73.8733,5408.3288
2013-09-13 13:40:00,98.14,98.23,98.14,98.18,8328.826392644673,73.8733,73.941,73.8733,73.9034,8328.8264
2013-09-13 13:50:00,98.22,98.25,98.15,98.24,8761.492698756085,73.9335,73.9561,73.8808,73.9486,8761.4927
2013-09-13 14:00:00,98.22,98.32,98.22,98.28,6706.327744726879,73.9335,74.0088,73.9335,73.9787,6706.3277
2013-09-13 14:10:00,98.28,98.3,98.19,98.19,4326.663061114115,73.9787,73.9937,73.9109,73.9109,4326.6631
2013-09-13 14:20:00,98.2,98.23,98.18,98.19,5191.995673336939,73.9184,73.941,73.9034,73.9109,5191.9957
2013-09-13 14:30:00,98.22,98.25,98.18,98.19,7138.994050838291,73.9335,73.9561,73.9034,73.9109,7138.9941
2013-09-13 14:40:00,98.21,98.27,98.19,98.27,9410.4921579232,73.926,73.9711,73.9109,73.9711,9410.4922
2013-09-13 14:50:00,98.27,98.3,98.25,98.27,11790.156841535963,73.9711,73.9937,73.9561,73.9711,11790.1568
2013-09-13 15:00:00,98.26,98.28,98.24,98.26,12871.822606814494,73.9636,73.9787,73.9486,73.9636,12871.8226
2013-09-13 15:10:00,98.26,98.34,98.24,98.32,15467.820443482964,73.9636,74.0238,73.9486,74.0088,15467.8204
2013-09-13 15:20:00,98.31,98.32,98.25,98.27,14710.654407787992,74.0012,74.0088,73.9561,73.9711,14710.6544
2013-09-13 15:30:00,98.27,98.27,98.22,98.25,18280.15143320714,73.9711,73.9711,73.9335,73.9561,18280.1514
2013-09-13 15:40:00,98.23,98.27,98.08,98.12,42833.96430502975,73.941,73.9711,73.8281,73.8582,42833.9643
2013-09-13 15:50:00,98.12,98.14,98.02,98.14,61871.281773931856,73.8582,73.8733,73.783,73.8733,61871.2818
2013-09-16 09:30:00,99.24,99.41,98.88,98.93,37101.135749053545,74.7013,74.8293,74.4303,74.4679,37101.1357
2013-09-16 09:40:00,98.98,99.13,98.67,99.13,10708.491076257436,74.5056,74.6185,74.2722,74.6185,10708.4911
2013-09-16 09:50:00,99.22,99.22,99.02,99.12,8761.492698756085,74.6862,74.6862,74.5357,74.611,8761.4927
2013-09-16 10:00:00,99.13,99.36,99.0,99.22,13304.488912925906,74.6185,74.7916,74.5206,74.6862,13304.4889
2013-09-16 10:10:00,99.2,99.5,99.15,99.49,16224.986479177933,74.6712,74.897,74.6335,74.8895,16224.9865
2013-09-16 10:20:00,99.5,99.77,99.5,99.72,19145.484045429963,74.897,75.1002,74.897,75.0626,19145.484
2013-09-16 10:30:00,99.76,99.85,99.61,99.85,16982.152514872905,75.0927,75.1605,74.9798,75.1605,16982.1525
2013-09-16 10:40:00,99.85,99.91,99.78,99.82,31151.974040021632,75.1605,75.2056,75.1078,75.1379,31151.974
2013-09-16 10:50:00,99.85,99.85,99.77,99.85,25635.478637101136,75.1605,75.1605,75.1002,75.1605,25635.4786
2013-09-16 11:00:00,99.85,100.12,99.82,99.97,83071.93077339102,75.1605,75.3637,75.1379,75.2508,83071.9308
2013-09-16 11:10:00,99.98,100.29,99.97,100.29,37533.80205516495,75.2583,75.4917,75.2508,75.4917,37533.8021
2013-09-16 11:20:00,100.32,100.43,100.18,100.31,42833.96430502975,75.5142,75.597,75.4089,75.5067,42833.9643
2013-09-16 11:30:00,100.33,100.38,100.18,100.35,21849.648458626285,75.5218,75.5594,75.4089,75.5368,21849.6485
2013-09-16 11:40:00,100.36,100.49,100.25,100.25,20010.816657652784,75.5443,75.6422,75.4615,75.4615,20010.8167
2013-09-16 11:50:00,100.26,100.39,100.14,100.31,35478.63710113575,75.4691,75.5669,75.3787,75.5067,35478.6371
2013-09-16 12:00:00,100.3,100.32,100.14,100.16,31584.640346133045,75.4992,75.5142,75.3787,75.3938,31584.6403
2013-09-16 12:10:00,100.17,100.48,100.17,100.48,20443.4829637642,75.4013,75.6347,75.4013,75.6347,20443.483
2013-09-16 12:20:00,100.49,100.51,100.35,100.38,20227.14981070849,75.6422,75.6573,75.5368,75.5594,20227.1498
2013-09-16 12:30:00,100.37,100.47,100.27,100.45,21525.148729042725,75.5519,75.6271,75.4766,75.6121,21525.1487
2013-09-16 12:40:00,100.46,100.54,100.33,100.43,19253.65062195781,75.6196,75.6798,75.5218,75.597,19253.6506
2013-09-16 12:50:00,100.42,100.49,100.35,100.45,28015.14332071389,75.5895,75.6422,75.5368,75.6121,28015.1433
2013-09-16 13:00:00,100.44,100.48,100.17,100.19,20984.31584640346,75.6046,75.6347,75.4013,75.4164,20984.3158
2013-09-16 13:10:00,100.19,100.33,100.17,100.25,19037.317468902107,75.4164,75.5218,75.4013,75.4615,19037.3175
2013-09-16 13:20:00,100.23,100.28,100.13,100.18,17414.818820984314,75.4465,75.4841,75.3712,75.4089,17414.8188
2013-09-16 13:30:00,100.16,100.24,100.14,100.16,14602.48783126014,75.3938,75.454,75.3787,75.3938,14602.4878
2013-09-16 13:40:00,100.2,100.21,100.0,100.01,19253.65062195781,75.4239,75.4314,75.2734,75.2809,19253.6506
2013-09-16 13:50:00,100.01,100.14,100.0,100.14,21200.648999459165,75.2809,75.3787,75.2734,75.3787,21200.649
2013-09-16 14:00:00,100.17,100.21,100.09,100.12,12222.823147647376,75.4013,75.4314,75.3411,75.3637,12222.8231
2013-09-16 14:10:00,100.1,100.21,99.98,100.1,30394.808004326664,75.3486,75.4314,75.2583,75.3486,30394.808
2013-09-16 14:20:00,100.1,100.12,99.87,99.87,26176.3115197404,75.3486,75.3637,75.1755,75.1755,26176.3115
2013-09-16 14:30:00,99.91,100.09,99.91,99.95,39048.13412655489,75.2056,75.3411,75.2056,75.2357,39048.1341
2013-09-16 14:40:00,99.94,99.98,99.73,99.76,44131.96322336398,75.2282,75.2583,75.0701,75.0927,44131.9632
2013-09-16 14:50:00,99.76,99.8,99.71,99.74,33639.80530016225,75.0927,75.1228,75.0551,75.0777,33639.8053
2013-09-16 15:00:00,99.74,100.0,99.7,100.0,26608.977825851813,75.0777,75.2734,75.0475,75.2734,26608.9778
2013-09-16 15:10:00,99.99,100.11,99.98,100.09,29096.809085992427,75.2658,75.3562,75.2583,75.3411,29096.8091
2013-09-16 15:20:00,100.1,100.12,99.8,99.81,35045.97079502434,75.3486,75.3637,75.1228,75.1303,35045.9708
2013-09-16 15:30:00,99.82,99.84,99.66,99.68,50621.95781503515,75.1379,75.1529,75.0174,75.0325,50621.9578
2013-09-16 15:40:00,99.68,99.8,99.59,99.78,50946.45754461871,75.0325,75.1228,74.9647,75.1078,50946.4575
2013-09-16 15:50:00,99.78,99.89,99.73,99.85,101243.9156300703,75.1078,75.1906,75.0701,75.1605,101243.9156
2013-09-17 09:30:00,99.6,99.74,98.31,98.38,73877.77176852353,74.9723,75.0777,74.0012,74.0539,73877.7718
2013-09-17 09:40:00,98.31,98.84,98.24,98.84,30178.47485127096,74.0012,74.4002,73.9486,74.4002,30178.4749
2013-09-17 09:50:00,98.82,99.27,98.82,99.0,23147.64737696052,74.3851,74.7239,74.3851,74.5206,23147.6474
2013-09-17 10:00:00,98.96,99.02,98.83,98.95,24553.812871822607,74.4905,74.5357,74.3927,74.483,24553.8129
2013-09-17 10:10:00,98.96,99.24,98.96,99.07,16873.98593834505,74.4905,74.7013,74.4905,74.5733,16873.9859
2013-09-17 10:20:00,99.12,99.12,98.91,98.92,20767.98269334776,74.611,74.611,74.4529,74.4604,20767.9827
2013-09-17 10:30:00,98.92,99.05,98.88,98.88,22823.14764737696,74.4604,74.5583,74.4303,74.4303,22823.1476
2013-09-17 10:40:00,98.88,98.88,98.73,98.75,21200.648999459165,74.4303,74.4303,74.3174,74.3324,21200.649
2013-09-17 10:50:00,98.74,98.85,98.69,98.74,27257.97728501893,74.3249,74.4077,74.2873,74.3249,27257.9773
2013-09-17 11:00:00,98.73,98.98,98.71,98.96,32990.80584099513,74.3174,74.5056,74.3023,74.4905,32990.8058
2013-09-17 11:10:00,98.95,98.99,98.82,98.92,27366.14386154678,74.483,74.5131,74.3851,74.4604,27366.1439
2013-09-17 11:20:00,98.9,98.93,98.78,98.87,29421.308815575987,74.4454,74.4679,74.355,74.4228,29421.3088
2013-09-17 11:30:00,98.86,98.99,98.81,98.93,9734.99188750676,74.4152,74.5131,74.3776,74.4679,9734.9919
2013-09-17 11:40:00,98.89,98.89,98.75,98.76,22174.14818820984,74.4378,74.4378,74.3324,74.34,22174.1482
2013-09-17 11:50:00,98.75,98.88,98.73,98.8,32125.47322877231,74.3324,74.4303,74.3174,74.3701,32125.4732
2013-09-17 12:00:00,98.83,98.89,98.78,98.79,40778.79935100054,74.3927,74.4378,74.355,74.3626,40778.7994
2013-09-17 12:10:00,98.78,98.97,98.76,98.97,18496.484586262843,74.355,74.498,74.34,74.498,18496.4846
2013-09-17 12:20:00,98.99,99.09,98.82,98.99,76581.93618171985,74.5131,74.5884,74.3851,74.5131,76581.9362
2013-09-17 12:30:00,98.99,99.03,98.89,98.93,16333.153055705789,74.5131,74.5432,74.4378,74.4679,16333.1531
2013-09-17 12:40:00,98.98,99.0,98.83,98.86,452352.6230394808,74.5056,74.5206,74.3927,74.4152,452352.623
2013-09-17 12:50:00,98.88,98.92,98.74,98.78,25094.64575446187,74.4303,74.4604,74.3249,74.355,25094.6458
2013-09-17 13:00:00,98.77,98.78,98.63,98.67,11465.657111952409,74.3475,74.355,74.2421,74.2722,11465.6571
2013-09-17 13:10:00,98.66,98.83,98.65,98.81,11465.657111952409,74.2647,74.3927,74.2572,74.3776,11465.6571
2013-09-17 13:20:00,98.82,98.85,98.72,98.74,18929.15089237425,74.3851,74.4077,74.3099,74.3249,18929.1509
2013-09-17 13:30:00,98.72,98.82,98.72,98.82,9085.992428339645,74.3099,74.3851,74.3099,74.3851,9085.9924
2013-09-17 13:40:00,98.81,98.83,98.8,98.81,11032.990805840996,74.3776,74.3927,74.3701,74.3776,11032.9908
2013-09-17 13:50:00,98.82,98.92,98.8,98.84,15359.65386695511,74.3851,74.4604,74.3701,74.4002,15359.6539
2013-09-17 14:00:00,98.88,98.89,98.82,98.83,9843.158464034614,74.4303,74.4378,74.3851,74.3927,9843.1585
2013-09-17 14:10:00,98.83,98.89,98.82,98.84,10059.491617090318,74.3927,74.4378,74.3851,74.4002,10059.4916
2013-09-17 14:20:00,98.87,98.88,98.83,98.85,9194.159004867495,74.4228,74.4303,74.3927,74.4077,9194.159
2013-09-17 14:30:00,98.85,98.86,98.79,98.83,12222.823147647376,74.4077,74.4152,74.3626,74.3927,12222.8231
2013-09-17 14:40:00,98.83,98.88,98.79,98.8,5732.828555976204,74.3927,74.4303,74.3626,74.3701,5732.8286
2013-09-17 14:50:00,98.79,98.83,98.71,98.73,15251.487290427258,74.3626,74.3927,74.3023,74.3174,15251.4873
2013-09-17 15:00:00,98.72,98.73,98.46,98.47,32990.80584099513,74.3099,74.3174,74.1142,74.1217,32990.8058
2013-09-17 15:10:00,98.45,98.45,98.33,98.45,28555.97620335316,74.1066,74.1066,74.0163,74.1066,28555.9762
2013-09-17 15:20:00,98.46,98.48,98.34,98.44,144510.54624121147,74.1142,74.1292,74.0238,74.0991,144510.5462
2013-09-17 15:30:00,98.44,98.63,98.43,98.63,87290.42725797728,74.0991,74.2421,74.0916,74.2421,87290.4273
2013-09-17 15:40:00,98.63,98.64,98.54,98.54,93131.42239048134,74.2421,74.2496,74.1744,74.1744,93131.4224
2013-09-17 15:50:00,98.54,98.6,98.39,98.5,179664.68361276365,74.1744,74.2195,74.0615,74.1443,179664.6836
2013-09-18 09:30:00,98.6,98.68,98.29,98.51,22714.981070849102,74.2195,74.2798,73.9862,74.1518,22714.9811
2013-09-18 09:40:00,98.51,98.65,98.14,98.63,18171.98485667929,74.1518,74.2572,73.8733,74.2421,18171.9849
2013-09-18 09:50:00,98.64,98.68,98.39,98.57,19469.98377501352,74.2496,74.2798,74.0615,74.197,19469.9838
2013-09-18 10:00:00,98.64,98.81,98.51,98.79,32017.306652244457,74.2496,74.3776,74.1518,74.3626,32017.3067
2013-09-18 10:10:00,98.78,98.92,98.77,98.91,12114.656571119524,74.355,74.4604,74.3475,74.4529,12114.6566
2013-09-18 10:20:00,98.89,98.92,98.86,98.88,18280.15143320714,74.4378,74.4604,74.4152,74.4303,18280.1514
2013-09-18 10:30:00,98.88,99.08,98.88,99.05,30286.641427798808,74.4303,74.5808,74.4303,74.5583,30286.6414
2013-09-18 10:40:00,99.05,99.05,98.86,99.0,36992.969172525685,74.5583,74.5583,74.4152,74.5206,36992.9692
2013-09-18 10:50:00,99.06,99.12,99.03,99.11,16441.31963223364,74.5658,74.611,74.5432,74.6034,16441.3196
2013-09-18 11:00:00,99.11,99.25,99.05,99.25,17306.65224445646,74.6034,74.7088,74.5583,74.7088,17306.6522
2013-09-18 11:10:00,99.25,99.32,99.16,99.24,11141.157382368849,74.7088,74.7615,74.6411,74.7013,11141.1574
2013-09-18 11:20:00,99.26,99.31,99.21,99.29,11032.990805840996,74.7163,74.754,74.6787,74.7389,11032.9908
2013-09-18 11:30:00,99.3,99.38,99.26,99.27,10708.491076257436,74.7464,74.8067,74.7163,74.7239,10708.4911
2013-09-18 11:40:00,99.27,99.38,99.27,99.37,23472.14710654408,74.7239,74.8067,74.7239,74.7991,23472.1471
2013-09-18 11:50:00,99.37,99.37,98.98,98.99,51162.79069767442,74.7991,74.7991,74.5056,74.5131,51162.7907
2013-09-18 12:00:00,99.01,99.09,98.99,99.09,4759.329367225527,74.5282,74.5884,74.5131,74.5884,4759.3294
2013-09-18 12:10:00,99.1,99.39,99.1,99.37,16657.652785289345,74.5959,74.8142,74.5959,74.7991,16657.6528
2013-09-18 12:20:00,99.37,99.49,99.37,99.45,17414.818820984314,74.7991,74.8895,74.7991,74.8594,17414.8188
2013-09-18 12:30:00,99.45,99.48,99.43,99.47,13196.322336398052,74.8594,74.8819,74.8443,74.8744,13196.3223
2013-09-18 12:40:00,99.47,99.6,99.45,99.6,18496.484586262843,74.8744,74.9723,74.8594,74.9723,18496.4846
2013-09-18 12:50:00,99.61,99.81,99.58,99.65,28772.30935640887,74.9798,75.1303,74.9572,75.0099,28772.3094
2013-09-18 13:00:00,99.65,99.83,99.63,99.67,33639.80530016225,75.0099,75.1454,74.9949,75.025,33639.8053
2013-09-18 13:10:00,99.67,99.84,99.63,99.75,21633.315305570577,75.025,75.1529,74.9949,75.0852,21633.3153
2013-09-18 13:20:00,99.76,99.79,99.68,99.75,17090.319091400757,75.0927,75.1153,75.0325,75.0852,17090.3191
2013-09-18 13:30:00,99.8,99.97,99.8,99.97,22282.314764737694,75.1228,75.2508,75.1228,75.2508,22282.3148
2013-09-18 13:40:00,99.98,100.01,99.82,99.91,27041.64413196322,75.2583,75.2809,75.1379,75.2056,27041.6441
2013-09-18 13:50:00,99.94,100.06,99.89,100.04,20767.98269334776,75.2282,75.3185,75.1906,75.3035,20767.9827
2013-09-18 14:00:00,100.05,100.74,100.05,100.58,48025.959978366685,75.311,75.8304,75.311,75.7099,48025.96
2013-09-18 14:10:00,100.48,100.85,100.48,100.59,37750.13520822066,75.6347,75.9132,75.6347,75.7175,37750.1352
2013-09-18 14:20:00,100.59,100.85,100.59,100.69,29962.14169821525,75.7175,75.9132,75.7175,75.7927,29962.1417
2013-09-18 14:30:00,100.7,100.83,100.64,100.72,20876.14926987561,75.8003,75.8981,75.7551,75.8153,20876.1493
2013-09-18 14:40:00,100.74,100.96,100.72,100.96,20984.31584640346,75.8304,75.996,75.8153,75.996,20984.3158
2013-09-18 14:50:00,100.95,101.16,100.93,101.16,23472.14710654408,75.9885,76.1465,75.9734,76.1465,23472.1471
2013-09-18 15:00:00,101.1,101.23,101.08,101.15,18929.15089237425,76.1014,76.1992,76.0863,76.139,18929.1509
2013-09-18 15:10:00,101.15,101.17,100.72,100.73,32774.47268793943,76.139,76.1541,75.8153,75.8229,32774.4727
2013-09-18 15:20:00,100.74,100.95,100.73,100.86,30070.308274743104,75.8304,75.9885,75.8229,75.9207,30070.3083
2013-09-18 15:30:00,100.88,101.12,100.88,101.12,69659.27528393726,75.9358,76.1164,75.9358,76.1164,69659.2753
2013-09-18 15:40:00,101.1,101.22,101.06,101.19,72579.77285018929,76.1014,76.1917,76.0713,76.1691,72579.7729
2013-09-18 15:50:00,101.17,101.19,100.97,101.11,157490.53542455382,76.1541,76.1691,76.0035,76.1089,157490.5354
2013-09-19 09:30:00,101.21,102.45,101.21,102.3,86316.9280692266,76.1842,77.1176,76.1842,77.0047,86316.9281
2013-09-19 09:40:00,102.28,102.85,102.23,102.36,94213.08815575986,76.9896,77.4187,76.952,77.0498,94213.0882
2013-09-19 09:50:00,102.36,102.81,102.2,102.7,43266.630611141154,77.0498,77.3885,76.9294,77.3057,43266.6306
2013-09-19 10:00:00,102.8,102.99,102.49,102.51,56787.45267712277,77.381,77.524,77.1477,77.1627,56787.4527
2013-09-19 10:10:00,102.5,102.62,102.5,102.6,31584.640346133045,77.1552,77.2455,77.1552,77.2305,31584.6403
2013-09-19 10:20:00,102.61,102.95,102.57,102.87,45321.79556517036,77.238,77.4939,77.2079,77.4337,45321.7956
2013-09-19 10:30:00,102.82,102.86,102.33,102.39,43482.96376419686,77.3961,77.4262,77.0272,77.0724,43482.9638
2013-09-19 10:40:00,102.38,102.52,102.3,102.38,15467.820443482964,77.0649,77.1703,77.0047,77.0649,15467.8204
2013-09-19 10:50:00,102.37,102.38,102.22,102.29,19037.317468902107,77.0573,77.0649,76.9444,76.9971,19037.3175
2013-09-19 11:00:00,102.28,102.28,101.94,101.94,23904.813412655487,76.9896,76.9896,76.7337,76.7337,23904.8134
2013-09-19 11:10:00,101.97,102.22,101.97,102.22,45105.462412114655,76.7562,76.9444,76.7562,76.9444,45105.4624
2013-09-19 11:20:00,102.22,102.22,101.98,102.04,5516.495402920497,76.9444,76.9444,76.7638,76.8089,5516.4954
2013-09-19 11:30:00,102.07,102.07,101.81,101.95,23255.81395348837,76.8315,76.8315,76.6358,76.7412,23255.814
2013-09-19 11:40:00,101.97,101.99,101.75,101.82,26717.144402379665,76.7562,76.7713,76.5906,76.6433,26717.1444
2013-09-19 11:50:00,101.81,101.86,101.71,101.76,42401.29799891833,76.6358,76.6734,76.5605,76.5982,42401.298
2013-09-19 12:00:00,101.77,102.06,101.77,101.98,47809.626825310974,76.6057,76.824,76.6057,76.7638,47809.6268
2013-09-19 12:10:00,101.99,102.09,101.9,101.9,26933.47755543537,76.7713,76.8466,76.7036,76.7036,26933.4776
2013-09-19 12:20:00,101.89,101.99,101.87,101.9,5624.66197944835,76.696,76.7713,76.681,76.7036,5624.662
2013-09-19 12:30:00,101.97,101.97,101.87,101.97,4002.163331530557,76.7562,76.7562,76.681,76.7562,4002.1633
2013-09-19 12:40:00,101.95,101.95,101.8,101.83,6598.161168199026,76.7412,76.7412,76.6283,76.6509,6598.1612
2013-09-19 12:50:00,101.81,101.81,101.63,101.63,8112.493239588966,76.6358,76.6358,76.5003,76.5003,8112.4932
2013-09-19 13:00:00,101.66,101.7,101.42,101.45,20876.14926987561,76.5229,76.553,76.3422,76.3648,20876.1493
2013-09-19 13:10:00,101.45,101.61,101.45,101.61,13628.988642509465,76.3648,76.4853,76.3648,76.4853,13628.9886
2013-09-19 13:20:00,101.61,101.62,101.57,101.61,10924.824229313142,76.4853,76.4928,76.4552,76.4853,10924.8242
2013-09-19 13:30:00,101.59,101.68,101.57,101.68,15467.820443482964,76.4702,76.538,76.4552,76.538,15467.8204
2013-09-19 13:40:00,101.69,101.7,101.54,101.54,12114.656571119524,76.5455,76.553,76.4326,76.4326,12114.6566
2013-09-19 13:50:00,101.55,101.57,101.51,101.51,13520.82206598161,76.4401,76.4552,76.41,76.41,13520.8221
2013-09-19 14:00:00,101.55,101.66,101.5,101.57,13953.488372093025,76.4401,76.5229,76.4025,76.4552,13953.4884
2013-09-19 14:10:00,101.57,101.63,101.56,101.63,9734.99188750676,76.4552,76.5003,76.4476,76.5003,9734.9919
2013-09-19 14:20:00,101.62,101.64,101.57,101.58,12655.489453758788,76.4928,76.5078,76.4552,76.4627,12655.4895
2013-09-19 14:30:00,101.6,101.61,101.51,101.55,18388.31800973499,76.4777,76.4853,76.41,76.4401,18388.318
2013-09-19 14:40:00,101.55,101.56,101.44,101.49,14818.820984315846,76.4401,76.4476,76.3573,76.3949,14818.821
2013-09-19 14:50:00,101.48,101.59,101.45,101.58,16116.81990265008,76.3874,76.4702,76.3648,76.4627,16116.8199
2013-09-19 15:00:00,101.59,101.7,101.57,101.69,15251.487290427258,76.4702,76.553,76.4552,76.5455,15251.4873
2013-09-19 15:10:00,101.67,101.76,101.63,101.72,20443.4829637642,76.5304,76.5982,76.5003,76.5681,20443.483
2013-09-19 15:20:00,101.73,101.76,101.65,101.73,30827.474310438072,76.5756,76.5982,76.5154,76.5756,30827.4743
2013-09-19 15:30:00,101.74,101.8,101.71,101.79,35262.30394808004,76.5831,76.6283,76.5605,76.6208,35262.3039
2013-09-19 15:40:00,101.8,101.89,101.77,101.85,47376.960519199565,76.6283,76.696,76.6057,76.6659,47376.9605
2013-09-19 15:50:00,101.86,101.86,101.7,101.71,78637.10113574905,76.6734,76.6734,76.553,76.5605,78637.1011
2013-09-20 09:30:00,101.71,102.32,101.63,102.31,224445.64629529475,76.5605,77.0197,76.5003,77.0122,224445.6463
2013-09-20 09:40:00,102.23,102.49,101.94,102.49,11681.990265008111,76.952,77.1477,76.7337,77.1477,11681.9903
2013-09-20 09:50:00,102.44,102.58,102.2,102.27,17198.48566792861,77.11,77.2154,76.9294,76.9821,17198.4857
2013-09-20 10:00:00,102.28,102.3,101.96,102.03,16657.652785289345,76.9896,77.0047,76.7487,76.8014,16657.6528
2013-09-20 10:10:00,101.97,102.22,101.97,102.15,20443.4829637642,76.7562,76.9444,76.7562,76.8917,20443.483
2013-09-20 10:20:00,102.11,102.29,101.95,102.18,33856.13845321796,76.8616,76.9971,76.7412,76.9143,33856.1385
2013-09-20 10:30:00,102.16,102.16,101.97,102.07,4867.49594375338,76.8993,76.8993,76.7562,76.8315,4867.4959
2013-09-20 10:40:00,102.08,102.36,102.08,102.34,34613.30448891292,76.839,77.0498,76.839,77.0348,34613.3045
2013-09-20 10:50:00,102.34,102.39,102.22,102.36,7571.660356949702,77.0348,77.0724,76.9444,77.0498,7571.6604
2013-09-20 11:00:00,102.39,102.39,102.18,102.2,39480.80043266631,77.0724,77.0724,76.9143,76.9294,39480.8004
2013-09-20 11:10:00,102.22,102.22,102.03,102.11,8112.493239588966,76.9444,76.9444,76.8014,76.8616,8112.4932
2013-09-20 11:20:00,102.09,102.19,101.93,102.18,8545.159545700379,76.8466,76.9218,76.7261,76.9143,8545.1595
2013-09-20 11:30:00,102.18,102.24,102.06,102.14,14169.821525148727,76.9143,76.9595,76.824,76.8842,14169.8215
2013-09-20 11:40:00,102.15,102.24,102.07,102.23,23363.980530016222,76.8917,76.9595,76.8315,76.952,23363.9805
2013-09-20 11:50:00,102.22,102.42,102.2,102.34,102866.4142779881,76.9444,77.095,76.9294,77.0348,102866.4143
2013-09-20 12:00:00,102.33,102.33,102.02,102.1,22065.98161168199,77.0272,77.0272,76.7939,76.8541,22065.9816
2013-09-20 12:10:00,102.11,102.13,102.0,102.07,6489.994591671173,76.8616,76.8767,76.7788,76.8315,6489.9946
2013-09-20 12:20:00,102.06,102.06,101.94,101.98,4002.163331530557,76.824,76.824,76.7337,76.7638,4002.1633
2013-09-20 12:30:00,102.01,102.06,101.85,101.94,4110.32990805841,76.7864,76.824,76.6659,76.7337,4110.3299
2013-09-20 12:40:00,101.97,102.07,101.93,102.02,7787.993510005408,76.7562,76.8315,76.7261,76.7939,7787.9935
2013-09-20 12:50:00,102.04,102.06,101.99,102.02,973.499188750676,76.8089,76.824,76.7713,76.7939,973.4992
2013-09-20 13:00:00,101.98,102.01,101.94,101.95,4434.8296376419685,76.7638,76.7864,76.7337,76.7412,4434.8296
2013-09-20 13:10:00,101.98,102.06,101.93,102.06,13737.155219037317,76.7638,76.824,76.7261,76.824,13737.1552
2013-09-20 13:20:00,102.05,102.06,101.95,102.04,20010.816657652784,76.8165,76.824,76.7412,76.8089,20010.8167
2013-09-20 13:30:00,102.02,102.1,101.94,102.05,34721.471065440775,76.7939,76.8541,76.7337,76.8165,34721.4711
2013-09-20 13:40:00,102.02,102.08,101.94,102.01,48891.2925905895,76.7939,76.839,76.7337,76.7864,48891.2926
2013-09-20 13:50:00,102.01,102.13,101.88,101.88,45754.461871281776,76.7864,76.8767,76.6885,76.6885,45754.4619
2013-09-20 14:00:00,101.9,101.91,101.54,101.62,13304.488912925906,76.7036,76.7111,76.4326,76.4928,13304.4889
2013-09-20 14:10:00,101.6,101.63,101.46,101.49,14169.821525148727,76.4777,76.5003,76.3724,76.3949,14169.8215
2013-09-20 14:20:00,101.49,101.57,101.45,101.45,15792.320173066522,76.3949,76.4552,76.3648,76.3648,15792.3202
2013-09-20 14:30:00,101.44,101.48,101.29,101.3,15035.154137371552,76.3573,76.3874,76.2444,76.2519,15035.1541
2013-09-20 14:40:00,101.29,101.33,101.23,101.28,16224.986479177933,76.2444,76.2745,76.1992,76.2369,16224.9865
2013-09-20 14:50:00,101.28,101.32,101.13,101.28,15900.486749594374,76.2369,76.267,76.124,76.2369,15900.4867
2013-09-20 15:00:00,101.28,101.34,101.24,101.24,9626.825310978908,76.2369,76.282,76.2068,76.2068,9626.8253
2013-09-20 15:10:00,101.22,101.23,101.1,101.13,46727.961060032445,76.1917,76.1992,76.1014,76.124,46727.9611
2013-09-20 15:20:00,101.11,101.13,100.8,100.85,73120.60573282855,76.1089,76.124,75.8755,75.9132,73120.6057
2013-09-20 15:30:00,100.87,100.97,100.74,100.77,56138.45321795565,75.9282,76.0035,75.8304,75.853,56138.4532
2013-09-20 15:40:00,100.75,100.97,100.66,100.75,79826.93347755543,75.8379,76.0035,75.7702,75.8379,79826.9335
2013-09-20 15:50:00,100.74,100.89,100.38,100.49,298323.41806381824,75.8304,75.9433,75.5594,75.6422,298323.4181
2013-09-23 09:30:00,99.98,100.25,99.37,99.51,31151.974040021632,75.2583,75.4615,74.7991,74.9045,31151.974
2013-09-23 09:40:00,99.51,99.79,99.34,99.67,16873.98593834505,74.9045,75.1153,74.7766,75.025,16873.9859
2013-09-23 09:50:00,99.72,100.27,99.72,100.24,25743.645213628988,75.0626,75.4766,75.0626,75.454,25743.6452
2013-09-23 10:00:00,100.24,100.68,100.21,100.32,30070.308274743104,75.454,75.7852,75.4314,75.5142,30070.3083
2013-09-23 10:10:00,100.29,100.47,100.15,100.17,55922.12006489994,75.4917,75.6271,75.3863,75.4013,55922.1201
2013-09-23 10:20:00,100.22,100.29,100.14,100.14,14494.321254732287,75.439,75.4917,75.3787,75.3787,14494.3213
2013-09-23 10:30:00,100.14,100.35,100.06,100.08,33964.30502974581,75.3787,75.5368,75.3185,75.3336,33964.305
2013-09-23 10:40:00,100.07,100.1,99.98,99.98,6273.661438615468,75.3261,75.3486,75.2583,75.2583,6273.6614
2013-09-23 10:50:00,100.01,100.03,99.37,99.54,53650.62195781504,75.2809,75.2959,74.7991,74.9271,53650.622
2013-09-23 11:00:00,99.56,99.82,99.56,99.74,15251.487290427258,74.9422,75.1379,74.9422,75.0777,15251.4873
2013-09-23 11:10:00,99.74,99.86,99.62,99.83,8869.659275283937,75.0777,75.168,74.9873,75.1454,8869.6593
2013-09-23 11:20:00,99.8,99.86,99.66,99.73,17414.818820984314,75.1228,75.168,75.0174,75.0701,17414.8188
2013-09-23 11:30:00,99.74,99.79,99.66,99.73,11898.323418063816,75.0777,75.1153,75.0174,75.0701,11898.3234
2013-09-23 11:40:00,99.8,99.86,99.74,99.75,8869.659275283937,75.1228,75.168,75.0777,75.0852,8869.6593
2013-09-23 11:50:00,99.74,99.92,99.72,99.79,8869.659275283937,75.0777,75.2131,75.0626,75.1153,8869.6593
2013-09-23 12:00:00,99.78,99.87,99.76,99.77,6273.661438615468,75.1078,75.1755,75.0927,75.1002,6273.6614
2013-09-23 12:10:00,99.8,99.85,99.74,99.75,9302.32558139535,75.1228,75.1605,75.0777,75.0852,9302.3256
2013-09-23 12:20:00,99.76,99.9,99.76,99.9,7247.160627366144,75.0927,75.1981,75.0927,75.1981,7247.1606
2013-09-23 12:30:00,99.91,99.93,99.85,99.87,8761.492698756085,75.2056,75.2207,75.1605,75.1755,8761.4927
2013-09-23 12:40:00,99.91,99.96,99.87,99.87,12871.822606814494,75.2056,75.2433,75.1755,75.1755,12871.8226
2013-09-23 12:50:00,99.86,100.04,99.86,100.01,6706.327744726879,75.168,75.3035,75.168,75.2809,6706.3277
2013-09-23 13:00:00,100.01,100.13,100.0,100.12,7030.8274743104375,75.2809,75.3712,75.2734,75.3637,7030.8275
2013-09-23 13:10:00,100.11,100.15,99.83,99.83,15035.154137371552,75.3562,75.3863,75.1454,75.1454,15035.1541
2013-09-23 13:20:00,99.82,99.89,99.67,99.69,11790.156841535963,75.1379,75.1906,75.025,75.04,11790.1568
2013-09-23 13:30:00,99.71,99.78,99.67,99.75,7679.826933477555,75.0551,75.1078,75.025,75.0852,7679.8269
2013-09-23 13:40:00,99.75,99.76,99.72,99.75,5840.995132504056,75.0852,75.0927,75.0626,75.0852,5840.9951
2013-09-23 13:50:00,99.76,99.88,99.76,99.86,4975.662520281233,75.0927,75.183,75.0927,75.168,4975.6625
2013-09-23 14:00:00,99.85,99.88,99.74,99.83,7030.8274743104375,75.1605,75.183,75.0777,75.1454,7030.8275
2013-09-23 14:10:00,99.84,99.86,99.8,99.85,7030.8274743104375,75.1529,75.168,75.1228,75.1605,7030.8275
2013-09-23 14:20:00,99.84,99.84,99.61,99.61,8761.492698756085,75.1529,75.1529,74.9798,74.9798,8761.4927
2013-09-23 14:30:00,99.67,99.69,99.52,99.61,12655.489453758788,75.025,75.04,74.9121,74.9798,12655.4895
2013-09-23 14:40:00,99.6,99.61,99.49,99.49,7138.994050838291,74.9723,74.9798,74.8895,74.8895,7138.9941
2013-09-23 14:50:00,99.49,99.57,99.47,99.49,10167.658193618172,74.8895,74.9497,74.8744,74.8895,10167.6582
2013-09-23 15:00:00,99.47,99.58,99.37,99.58,31476.4737696052,74.8744,74.9572,74.7991,74.9572,31476.4738
2013-09-23 15:10:00,99.59,99.62,99.49,99.53,10708.491076257436,74.9647,74.9873,74.8895,74.9196,10708.4911
2013-09-23 15:20:00,99.54,99.54,99.32,99.36,17306.65224445646,74.9271,74.9271,74.7615,74.7916,17306.6522
2013-09-23 15:30:00,99.32,99.39,99.32,99.36,21416.98215251488,74.7615,74.8142,74.7615,74.7916,21416.9822
2013-09-23 15:40:00,99.35,99.35,98.98,99.0,102217.41481882098,74.7841,74.7841,74.5056,74.5206,102217.4148
2013-09-23 15:50:00,99.0,99.43,98.99,99.29,209410.4921579232,74.5206,74.8443,74.5131,74.7389,209410.4922
2013-09-24 09:30:00,99.2,99.55,99.0,99.35,21633.315305570577,74.6712,74.9346,74.5206,74.7841,21633.3153
2013-09-24 09:40:00,99.4,99.74,99.25,99.69,9734.99188750676,74.8217,75.0777,74.7088,75.04,9734.9919
2013-09-24 09:50:00,99.63,99.63,99.33,99.61,10708.491076257436,74.9949,74.9949,74.769,74.9798,10708.4911
2013-09-24 10:00:00,99.66,99.66,99.31,99.42,10167.658193618172,75.0174,75.0174,74.754,74.8368,10167.6582
2013-09-24 10:10:00,99.41,99.53,99.21,99.22,7571.660356949702,74.8293,74.9196,74.6787,74.6862,7571.6604
2013-09-24 10:20:00,99.25,99.46,99.21,99.4,14169.821525148727,74.7088,74.8669,74.6787,74.8217,14169.8215
2013-09-24 10:30:00,99.42,99.61,99.42,99.56,7571.660356949702,74.8368,74.9798,74.8368,74.9422,7571.6604
2013-09-24 10:40:00,99.56,99.62,99.46,99.52,10492.15792320173,74.9422,74.9873,74.8669,74.9121,10492.1579
2013-09-24 10:50:00,99.5,99.59,99.47,99.55,9734.99188750676,74.897,74.9647,74.8744,74.9346,9734.9919
2013-09-24 11:00:00,99.52,99.64,99.51,99.56,11032.990805840996,74.9121,75.0024,74.9045,74.9422,11032.9908
2013-09-24 11:10:00,99.52,99.63,99.52,99.56,9843.158464034614,74.9121,74.9949,74.9121,74.9422,9843.1585
2013-09-24 11:20:00,99.55,99.67,99.54,99.57,8004.326663061114,74.9346,75.025,74.9271,74.9497,8004.3267
2013-09-24 11:30:00,99.58,99.72,99.52,99.67,22823.14764737696,74.9572,75.0626,74.9121,75.025,22823.1476
2013-09-24 11:40:00,99.71,99.9,99.69,99.86,14494.321254732287,75.0551,75.1981,75.04,75.168,14494.3213
2013-09-24 11:50:00,99.87,99.89,99.74,99.81,14926.9875608437,75.1755,75.1906,75.0777,75.1303,14926.9876
2013-09-24 12:00:00,99.81,99.9,99.68,99.71,14061.654948620877,75.1303,75.1981,75.0325,75.0551,14061.6549
2013-09-24 12:10:00,99.67,99.74,99.51,99.51,25635.478637101136,75.025,75.0777,74.9045,74.9045,25635.4786
2013-09-24 12:20:00,99.54,99.58,99.49,99.57,14494.321254732287,74.9271,74.9572,74.8895,74.9497,14494.3213
2013-09-24 12:30:00,99.56,99.61,99.53,99.56,30286.641427798808,74.9422,74.9798,74.9196,74.9422,30286.6414
2013-09-24 12:40:00,99.58,99.68,99.55,99.66,7679.826933477555,74.9572,75.0325,74.9346,75.0174,7679.8269
2013-09-24 12:50:00,99.68,99.68,99.57,99.62,11357.490535424551,75.0325,75.0325,74.9497,74.9873,11357.4905
2013-09-24 13:00:00,99.64,99.78,99.63,99.64,6273.661438615468,75.0024,75.1078,74.9949,75.0024,6273.6614
2013-09-24 13:10:00,99.64,99.71,99.61,99.61,6057.328285559762,75.0024,75.0551,74.9798,74.9798,6057.3283
2013-09-24 13:20:00,99.61,99.76,99.6,99.69,7030.8274743104375,74.9798,75.0927,74.9723,75.04,7030.8275
2013-09-24 13:30:00,99.69,99.82,99.68,99.75,12439.156300703082,75.04,75.1379,75.0325,75.0852,12439.1563
2013-09-24 13:40:00,99.74,99.82,99.7,99.8,8977.82585181179,75.0777,75.1379,75.0475,75.1228,8977.8259
2013-09-24 13:50:00,99.76,99.77,99.62,99.66,15359.65386695511,75.0927,75.1002,74.9873,75.0174,15359.6539
2013-09-24 14:00:00,99.66,99.73,99.63,99.68,4867.49594375338,75.0174,75.0701,74.9949,75.0325,4867.4959
2013-09-24 14:10:00,99.68,99.68,99.57,99.62,10924.824229313142,75.0325,75.0325,74.9497,74.9873,10924.8242
2013-09-24 14:20:00,99.62,99.64,99.5,99.5,10167.658193618172,74.9873,75.0024,74.897,74.897,10167.6582
2013-09-24 14:30:00,99.5,99.62,99.5,99.52,14169.821525148727,74.897,74.9873,74.897,74.9121,14169.8215
2013-09-24 14:40:00,99.51,99.57,99.47,99.47,18820.984315846403,74.9045,74.9497,74.8744,74.8744,18820.9843
2013-09-24 14:50:00,99.46,99.55,99.42,99.51,10275.824770146024,74.8669,74.9346,74.8368,74.9045,10275.8248
2013-09-24 15:00:00,99.5,99.55,99.42,99.52,14926.9875608437,74.897,74.9346,74.8368,74.9121,14926.9876
2013-09-24 15:10:00,99.51,99.62,99.48,99.59,18604.6511627907,74.9045,74.9873,74.8819,74.9647,18604.6512
2013-09-24 15:20:00,99.61,99.62,99.38,99.43,18604.6511627907,74.9798,74.9873,74.8067,74.8443,18604.6512
2013-09-24 15:30:00,99.43,99.43,99.18,99.22,25310.978907517576,74.8443,74.8443,74.6561,74.6862,25310.9789
2013-09-24 15:40:00,99.22,99.28,99.05,99.07,56787.45267712277,74.6862,74.7314,74.5583,74.5733,56787.4527
2013-09-24 15:50:00,99.05,99.15,98.97,99.13,77122.7690643591,74.5583,74.6335,74.498,74.6185,77122.7691
2013-09-25 09:30:00,99.57,99.93,99.23,99.23,29853.9751216874,74.9497,75.2207,74.6938,74.6938,29853.9751
2013-09-25 09:40:00,99.24,99.28,98.84,98.9,18388.31800973499,74.7013,74.7314,74.4002,74.4454,18388.318
2013-09-25 09:50:00,98.88,99.43,98.88,99.42,14818.820984315846,74.4303,74.8443,74.4303,74.8368,14818.821
2013-09-25 10:00:00,99.37,99.37,99.07,99.07,6922.660897782585,74.7991,74.7991,74.5733,74.5733,6922.6609
2013-09-25 10:10:00,99.12,99.34,99.0,99.23,9302.32558139535,74.611,74.7766,74.5206,74.6938,9302.3256
2013-09-25 10:20:00,99.22,99.31,99.12,99.29,8869.659275283937,74.6862,74.754,74.611,74.7389,8869.6593
2013-09-25 10:30:00,99.31,99.46,99.14,99.46,15359.65386695511,74.754,74.8669,74.626,74.8669,15359.6539
2013-09-25 10:40:00,99.47,99.52,99.37,99.37,8436.992969172525,74.8744,74.9121,74.7991,74.7991,8436.993
2013-09-25 10:50:00,99.34,99.4,99.2,99.37,10492.15792320173,74.7766,74.8217,74.6712,74.7991,10492.1579
2013-09-25 11:00:00,99.37,99.41,99.23,99.41,16982.152514872905,74.7991,74.8293,74.6938,74.8293,16982.1525
2013-09-25 11:10:00,99.41,99.64,99.32,99.64,9518.658734451054,74.8293,75.0024,74.7615,75.0024,9518.6587
2013-09-25 11:20:00,99.62,99.73,99.61,99.68,16982.152514872905,74.9873,75.0701,74.9798,75.0325,16982.1525
2013-09-25 11:30:00,99.71,99.74,99.57,99.6,8004.326663061114,75.0551,75.0777,74.9497,74.9723,8004.3267
2013-09-25 11:40:00,99.57,99.64,99.52,99.55,8869.659275283937,74.9497,75.0024,74.9121,74.9346,8869.6593
2013-09-25 11:50:00,99.54,99.61,99.54,99.57,7787.993510005408,74.9271,74.9798,74.9271,74.9497,7787.9935
2013-09-25 12:00:00,99.58,99.59,99.45,99.51,10816.657652785289,74.9572,74.9647,74.8594,74.9045,10816.6577
2013-09-25 12:10:00,99.5,99.73,99.5,99.71,3353.16387236344,74.897,75.0701,74.897,75.0551,3353.1639
2013-09-25 12:20:00,99.72,99.73,99.48,99.61,9951.325040562466,75.0626,75.0701,74.8819,74.9798,9951.325
2013-09-25 12:30:00,99.64,99.7,99.58,99.58,8653.32612222823,75.0024,75.0475,74.9572,74.9572,8653.3261
2013-09-25 12:40:00,99.59,99.66,99.5,99.66,8436.992969172525,74.9647,75.0174,74.897,75.0174,8436.993
2013-09-25 12:50:00,99.65,99.72,99.54,99.64,9518.658734451054,75.0099,75.0626,74.9271,75.0024,9518.6587
2013-09-25 13:00:00,99.69,99.87,99.69,99.82,13412.655489453758,75.04,75.1755,75.04,75.1379,13412.6555
2013-09-25 13:10:00,99.81,99.83,99.6,99.6,11681.990265008111,75.1303,75.1454,74.9723,74.9723,11681.9903
2013-09-25 13:20:00,99.61,99.62,99.39,99.51,13845.32179556517,74.9798,74.9873,74.8142,74.9045,13845.3218
2013-09-25 13:30:00,99.49,99.5,99.25,99.33,10492.15792320173,74.8895,74.897,74.7088,74.769,10492.1579
2013-09-25 13:40:00,99.29,99.32,99.19,99.32,6922.660897782585,74.7389,74.7615,74.6636,74.7615,6922.6609
2013-09-25 13:50:00,99.3,99.36,99.18,99.25,24229.313142239047,74.7464,74.7916,74.6561,74.7088,24229.3131
2013-09-25 14:00:00,99.24,99.31,99.13,99.14,8653.32612222823,74.7013,74.754,74.6185,74.626,8653.3261
2013-09-25 14:10:00,99.15,99.36,99.13,99.19,15359.65386695511,74.6335,74.7916,74.6185,74.6636,15359.6539
2013-09-25 14:20:00,99.2,99.36,99.19,99.2,28339.64305029745,74.6712,74.7916,74.6636,74.6712,28339.6431
2013-09-25 14:30:00,99.2,99.33,99.09,99.16,19361.817198485667,74.6712,74.769,74.5884,74.6411,19361.8172
2013-09-25 14:40:00,99.13,99.24,99.08,99.13,25419.145484045428,74.6185,74.7013,74.5808,74.6185,25419.1455
2013-09-25 14:50:00,99.13,99.41,99.13,99.28,22282.314764737694,74.6185,74.8293,74.6185,74.7314,22282.3148
2013-09-25 15:00:00,99.32,99.42,99.3,99.34,20227.14981070849,74.7615,74.8368,74.7464,74.7766,20227.1498
2013-09-25 15:10:00,99.33,99.44,99.22,99.32,25094.64575446187,74.769,74.8518,74.6862,74.7615,25094.6458
2013-09-25 15:20:00,99.35,99.37,99.21,99.27,21092.48242293132,74.7841,74.7991,74.6787,74.7239,21092.4824
2013-09-25 15:30:00,99.25,99.27,99.18,99.24,28339.64305029745,74.7088,74.7239,74.6561,74.7013,28339.6431
2013-09-25 15:40:00,99.24,99.4,99.19,99.4,43591.13034072472,74.7013,74.8217,74.6636,74.8217,43591.1303
2013-09-25 15:50:00,99.39,99.4,99.16,99.2,67171.44402379665,74.8142,74.8217,74.6411,74.6712,67171.444
2013-09-26 09:30:00,101.6,102.69,101.29,102.69,303190.91400757164,76.4777,77.2982,76.2444,77.2982,303190.914
2013-09-26 09:40:00,102.7,103.81,102.55,103.61,291508.9237425635,77.3057,78.1413,77.1928,77.9907,291508.9237
2013-09-26 09:50:00,103.53,105.62,103.48,105.61,326230.3948080043,77.9305,79.5037,77.8929,79.4962,326230.3948
2013-09-26 10:00:00,105.57,106.09,104.76,104.96,260356.9497025419,79.4661,79.8575,78.8564,79.0069,260356.9497
2013-09-26 10:10:00,104.96,105.0,103.47,103.52,259707.9502433748,79.0069,79.037,77.8853,77.923,259707.9502
2013-09-26 10:20:00,103.49,103.54,103.22,103.35,176311.51974040022,77.9004,77.938,77.6972,77.795,176311.5197
2013-09-26 10:30:00,103.33,103.41,102.16,102.64,182260.68144943213,77.78,77.8402,76.8993,77.2606,182260.6814
2013-09-26 10:40:00,102.64,103.15,102.56,102.87,125256.89561925364,77.2606,77.6445,77.2004,77.4337,125256.8956
2013-09-26 10:50:00,102.87,102.87,102.43,102.77,48674.9594375338,77.4337,77.4337,77.1025,77.3584,48674.9594
2013-09-26 11:00:00,102.77,102.77,102.04,102.06,62087.61492698756,77.3584,77.3584,76.8089,76.824,62087.6149
2013-09-26 11:10:00,102.08,102.45,101.84,102.0,68036.77663601947,76.839,77.1176,76.6584,76.7788,68036.7766
2013-09-26 11:20:00,102.01,102.48,101.93,102.27,66414.27798810168,76.7864,77.1401,76.7261,76.9821,66414.278
2013-09-26 11:30:00,102.31,102.4,102.14,102.26,47701.46024878312,77.0122,77.0799,76.8842,76.9745,47701.4602
2013-09-26 11:40:00,102.25,102.43,102.19,102.22,47809.626825310974,76.967,77.1025,76.9218,76.9444,47809.6268
2013-09-26 11:50:00,102.22,102.43,102.19,102.3,43915.630070308274,76.9444,77.1025,76.9218,77.0047,43915.6301
2013-09-26 12:00:00,102.3,102.44,102.28,102.43,37317.46890210925,77.0047,77.11,76.9896,77.1025,37317.4689
2013-09-26 12:10:00,102.44,102.92,102.44,102.92,72904.27257977285,77.11,77.4713,77.11,77.4713,72904.2726
2013-09-26 12:20:00,102.93,103.38,102.71,103.35,82639.2644672796,77.4789,77.8176,77.3133,77.795,82639.2645
2013-09-26 12:30:00,103.33,103.5,102.76,102.97,61654.94862087615,77.78,77.9079,77.3509,77.509,61654.9486
2013-09-26 12:40:00,102.96,103.14,102.87,102.96,19686.316928069227,77.5015,77.6369,77.4337,77.5015,19686.3169
2013-09-26 12:50:00,102.96,103.06,102.75,102.95,27582.47701460249,77.5015,77.5767,77.3434,77.4939,27582.477
2013-09-26 13:00:00,102.96,102.96,102.75,102.87,54840.454299621415,77.5015,77.5015,77.3434,77.4337,54840.4543
2013-09-26 13:10:00,102.88,103.06,102.88,102.97,23472.14710654408,77.4412,77.5767,77.4412,77.509,23472.1471
2013-09-26 13:20:00,102.94,102.94,102.8,102.81,16333.153055705789,77.4864,77.4864,77.381,77.3885,16333.1531
2013-09-26 13:30:00,102.81,102.87,102.24,102.35,42184.96484586263,77.3885,77.4337,76.9595,77.0423,42184.9648
2013-09-26 13:40:00,102.34,102.35,101.97,102.2,35478.63710113575,77.0348,77.0423,76.7562,76.9294,35478.6371
2013-09-26 13:50:00,102.2,102.36,101.87,101.98,43482.96376419686,76.9294,77.0498,76.681,76.7638,43482.9638
2013-09-26 14:00:00,101.97,102.04,101.57,101.9,48350.45970795024,76.7562,76.8089,76.4552,76.7036,48350.4597
2013-09-26 14:10:00,101.95,102.03,101.64,101.68,45429.96214169821,76.7412,76.8014,76.5078,76.538,45429.9621
2013-09-26 14:20:00,101.67,101.76,101.56,101.75,34288.80475932937,76.5304,76.5982,76.4476,76.5906,34288.8048
2013-09-26 14:30:00,101.76,101.76,101.45,101.46,36127.63656030287,76.5982,76.5982,76.3648,76.3724,36127.6366
2013-09-26 14:40:00,101.45,101.5,101.2,101.22,39588.96700919416,76.3648,76.4025,76.1766,76.1917,39588.967
2013-09-26 14:50:00,101.22,101.23,100.96,101.19,57544.61871281774,76.1917,76.1992,75.996,76.1691,57544.6187
2013-09-26 15:00:00,101.19,101.2,101.05,101.08,45646.29529475392,76.1691,76.1766,76.0637,76.0863,45646.2953
2013-09-26 15:10:00,101.09,101.1,100.84,100.92,39805.30016224986,76.0938,76.1014,75.9057,75.9659,39805.3002
2013-09-26 15:20:00,100.93,101.08,100.79,100.95,51595.45700378583,75.9734,76.0863,75.868,75.9885,51595.457
2013-09-26 15:30:00,100.96,101.08,100.81,101.08,90535.42455381287,75.996,76.0863,75.8831,76.0863,90535.4246
2013-09-26 15:40:00,101.1,101.53,101.09,101.44,151108.70740941048,76.1014,76.425,76.0938,76.3573,151108.7074
2013-09-26 15:50:00,101.45,101.54,101.35,101.53,136722.55273120606,76.3648,76.4326,76.2896,76.425,136722.5527
2013-09-27 09:30:00,99.51,100.09,99.12,99.33,148296.3764196863,75.4016,75.841,75.106,75.2652,148296.3764
2013-09-27 09:40:00,99.35,99.4,98.93,99.12,87831.26014061655,75.2803,75.3182,74.9621,75.106,87831.2601
2013-09-27 09:50:00,99.15,99.8,99.12,99.8,62844.780962682526,75.1288,75.6213,75.106,75.6213,62844.781
2013-09-27 10:00:00,99.79,99.79,99.46,99.55,45105.462412114655,75.6137,75.6137,75.3637,75.4319,45105.4624
2013-09-27 10:10:00,99.5,99.8,99.49,99.56,38507.30124391563,75.394,75.6213,75.3864,75.4394,38507.3012
2013-09-27 10:20:00,99.56,99.59,99.39,99.5,28339.64305029745,75.4394,75.4622,75.3106,75.394,28339.6431
2013-09-27 10:30:00,99.54,99.54,99.3,99.45,22606.814494321254,75.4243,75.4243,75.2424,75.3561,22606.8145
2013-09-27 10:40:00,99.38,99.56,99.37,99.5,10816.657652785289,75.303,75.4394,75.2955,75.394,10816.6577
2013-09-27 10:50:00,99.47,99.56,99.38,99.54,13088.1557598702,75.3712,75.4394,75.303,75.4243,13088.1558
2013-09-27 11:00:00,99.56,99.6,99.23,99.29,30935.640886965928,75.4394,75.4697,75.1894,75.2349,30935.6409
2013-09-27 11:10:00,99.26,99.34,99.2,99.2,30719.30773391022,75.2121,75.2727,75.1667,75.1667,30719.3077
2013-09-27 11:20:00,99.19,99.54,99.16,99.52,20984.31584640346,75.1591,75.4243,75.1363,75.4091,20984.3158
2013-09-27 11:30:00,99.52,99.65,99.47,99.57,28555.97620335316,75.4091,75.5076,75.3712,75.447,28555.9762
2013-09-27 11:40:00,99.55,99.57,99.42,99.47,18604.6511627907,75.4319,75.447,75.3334,75.3712,18604.6512
2013-09-27 11:50:00,99.47,99.7,99.46,99.59,15900.486749594374,75.3712,75.5455,75.3637,75.4622,15900.4867
2013-09-27 12:00:00,99.59,99.81,99.54,99.81,73120.60573282855,75.4622,75.6289,75.4243,75.6289,73120.6057
2013-09-27 12:10:00,99.81,99.88,99.71,99.8,27149.81070849108,75.6289,75.6819,75.5531,75.6213,27149.8107
2013-09-27 12:20:00,99.83,99.83,99.7,99.71,10492.15792320173,75.644,75.644,75.5455,75.5531,10492.1579
2013-09-27 12:30:00,99.71,99.82,99.63,99.74,12763.656030286642,75.5531,75.6364,75.4925,75.5758,12763.656
2013-09-27 12:40:00,99.74,99.8,99.71,99.74,19578.15035154137,75.5758,75.6213,75.5531,75.5758,19578.1504
2013-09-27 12:50:00,99.71,99.8,99.67,99.72,12871.822606814494,75.5531,75.6213,75.5228,75.5607,12871.8226
2013-09-27 13:00:00,99.74,99.75,99.67,99.67,10816.657652785289,75.5758,75.5834,75.5228,75.5228,10816.6577
2013-09-27 13:10:00,99.69,99.75,99.67,99.68,10383.991346673878,75.5379,75.5834,75.5228,75.5304,10383.9913
2013-09-27 13:20:00,99.7,99.72,99.61,99.68,10275.824770146024,75.5455,75.5607,75.4773,75.5304,10275.8248
2013-09-27 13:30:00,99.71,99.71,99.55,99.55,10492.15792320173,75.5531,75.5531,75.4319,75.4319,10492.1579
2013-09-27 13:40:00,99.54,99.65,99.54,99.58,15792.320173066522,75.4243,75.5076,75.4243,75.4546,15792.3202
2013-09-27 13:50:00,99.58,99.6,99.44,99.45,20118.98323418064,75.4546,75.4697,75.3485,75.3561,20118.9832
2013-09-27 14:00:00,99.46,99.49,99.38,99.39,19037.317468902107,75.3637,75.3864,75.303,75.3106,19037.3175
2013-09-27 14:10:00,99.43,99.52,99.38,99.41,13845.32179556517,75.3409,75.4091,75.303,75.3258,13845.3218
2013-09-27 14:20:00,99.41,99.49,99.38,99.44,8436.992969172525,75.3258,75.3864,75.303,75.3485,8436.993
2013-09-27 14:30:00,99.44,99.56,99.4,99.56,21200.648999459165,75.3485,75.4394,75.3182,75.4394,21200.649
2013-09-27 14:40:00,99.59,99.61,99.54,99.58,13845.32179556517,75.4622,75.4773,75.4243,75.4546,13845.3218
2013-09-27 14:50:00,99.58,99.58,99.38,99.38,13520.82206598161,75.4546,75.4546,75.303,75.303,13520.8221
2013-09-27 15:00:00,99.39,99.43,99.33,99.41,34829.63764196863,75.3106,75.3409,75.2652,75.3258,34829.6376
2013-09-27 15:10:00,99.39,99.49,99.27,99.28,49648.45862628448,75.3106,75.3864,75.2197,75.2273,49648.4586
2013-09-27 15:20:00,99.27,99.29,99.15,99.24,37533.80205516495,75.2197,75.2349,75.1288,75.197,37533.8021
2013-09-27 15:30:00,99.25,99.28,99.15,99.23,45213.62898864251,75.2045,75.2273,75.1288,75.1894,45213.629
2013-09-27 15:40:00,99.2,99.25,98.92,98.92,77663.60194699837,75.1667,75.2045,74.9545,74.9545,77663.6019
2013-09-27 15:50:00,98.88,99.11,98.88,98.92,154137.37155219037,74.9242,75.0985,74.9242,74.9545,154137.3716
2013-09-30 09:30:00,98.14,98.47,98.0,98.38,32017.306652244457,74.3635,74.6135,74.2574,74.5453,32017.3067
2013-09-30 09:40:00,98.35,98.65,98.08,98.43,56787.45267712277,74.5226,74.7499,74.318,74.5832,56787.4527
2013-09-30 09:50:00,98.47,98.55,98.36,98.51,26825.31097890752,74.6135,74.6741,74.5302,74.6438,26825.311
2013-09-30 10:00:00,98.49,98.59,98.46,98.48,34937.80421849649,74.6287,74.7044,74.6059,74.6211,34937.8042
2013-09-30 10:10:00,98.51,98.65,98.46,98.64,12222.823147647376,74.6438,74.7499,74.6059,74.7423,12222.8231
2013-09-30 10:20:00,98.64,98.83,98.51,98.82,15359.65386695511,74.7423,74.8863,74.6438,74.8787,15359.6539
2013-09-30 10:30:00,98.85,98.85,98.56,98.74,25310.978907517576,74.9015,74.9015,74.6817,74.8181,25310.9789
2013-09-30 10:40:00,98.74,99.07,98.72,98.94,24553.812871822607,74.8181,75.0682,74.8029,74.9696,24553.8129
2013-09-30 10:50:00,98.93,98.99,98.88,98.96,11465.657111952409,74.9621,75.0075,74.9242,74.9848,11465.6571
2013-09-30 11:00:00,98.95,98.96,98.83,98.83,14602.48783126014,74.9772,74.9848,74.8863,74.8863,14602.4878
2013-09-30 11:10:00,98.8,98.82,98.63,98.72,11032.990805840996,74.8636,74.8787,74.7348,74.8029,11032.9908
2013-09-30 11:20:00,98.73,98.76,98.62,98.63,5732.828555976204,74.8105,74.8333,74.7272,74.7348,5732.8286
2013-09-30 11:30:00,98.63,98.73,98.56,98.61,35370.470524607896,74.7348,74.8105,74.6817,74.7196,35370.4705
2013-09-30 11:40:00,98.62,98.73,98.6,98.6,15575.987020010816,74.7272,74.8105,74.712,74.712,15575.987
2013-09-30 11:50:00,98.64,98.76,98.64,98.73,4326.663061114115,74.7423,74.8333,74.7423,74.8105,4326.6631
2013-09-30 12:00:00,98.71,98.76,98.4,98.42,16657.652785289345,74.7954,74.8333,74.5605,74.5756,16657.6528
2013-09-30 12:10:00,98.4,98.47,98.37,98.38,7896.160086533261,74.5605,74.6135,74.5377,74.5453,7896.1601
2013-09-30 12:20:00,98.38,98.41,98.24,98.32,16333.153055705789,74.5453,74.5681,74.4392,74.4999,16333.1531
2013-09-30 12:30:00,98.33,98.45,98.32,98.44,13088.1557598702,74.5074,74.5984,74.4999,74.5908,13088.1558
2013-09-30 12:40:00,98.49,98.59,98.42,98.51,9734.99188750676,74.6287,74.7044,74.5756,74.6438,9734.9919
2013-09-30 12:50:00,98.51,98.61,98.46,98.46,14386.154678204435,74.6438,74.7196,74.6059,74.6059,14386.1547
2013-09-30 13:00:00,98.48,98.63,98.48,98.53,13196.322336398052,74.6211,74.7348,74.6211,74.659,13196.3223
2013-09-30 13:10:00,98.51,98.64,98.49,98.63,16982.152514872905,74.6438,74.7423,74.6287,74.7348,16982.1525
2013-09-30 13:20:00,98.65,98.73,98.51,98.51,15143.320713899404,74.7499,74.8105,74.6438,74.6438,15143.3207
2013-09-30 13:30:00,98.52,98.73,98.51,98.51,8653.32612222823,74.6514,74.8105,74.6438,74.6438,8653.3261
2013-09-30 13:40:00,98.53,98.73,98.52,98.71,10492.15792320173,74.659,74.8105,74.6514,74.7954,10492.1579
2013-09-30 13:50:00,98.74,98.75,98.42,98.55,11249.3239588967,74.8181,74.8257,74.5756,74.6741,11249.324
2013-09-30 14:00:00,98.58,98.63,98.47,98.6,17306.65224445646,74.6969,74.7348,74.6135,74.712,17306.6522
2013-09-30 14:10:00,98.67,98.71,98.56,98.56,12655.489453758788,74.7651,74.7954,74.6817,74.6817,12655.4895
2013-09-30 14:20:00,98.57,98.61,98.48,98.5,20443.4829637642,74.6893,74.7196,74.6211,74.6362,20443.483
2013-09-30 14:30:00,98.51,98.55,98.35,98.39,38615.46782044348,74.6438,74.6741,74.5226,74.5529,38615.4678
2013-09-30 14:40:00,98.41,98.41,98.32,98.35,12006.489994591671,74.5681,74.5681,74.4999,74.5226,12006.49
2013-09-30 14:50:00,98.35,98.44,98.35,98.39,18063.81828015144,74.5226,74.5908,74.5226,74.5529,18063.8183
2013-09-30 15:00:00,98.39,98.41,98.34,98.41,24229.313142239047,74.5529,74.5681,74.515,74.5681,24229.3131
2013-09-30 15:10:00,98.41,98.43,98.3,98.39,25419.145484045428,74.5681,74.5832,74.4847,74.5529,25419.1455
2013-09-30 15:20:00,98.39,98.54,98.38,98.54,29096.809085992427,74.5529,74.6666,74.5453,74.6666,29096.8091
2013-09-30 15:30:00,98.54,98.55,98.37,98.37,60465.11627906976,74.6666,74.6741,74.5377,74.5377,60465.1163
2013-09-30 15:40:00,98.36,98.53,98.27,98.39,54191.454840454295,74.5302,74.659,74.462,74.5529,54191.4548
2013-09-30 15:50:00,98.39,98.54,98.32,98.51,69442.94213088155,74.5529,74.6666,74.4999,74.6438,69442.9421
2013-10-01 09:30:00,97.35,99.06,97.26,98.88,162898.86425094644,73.7649,75.0606,73.6967,74.9242,162898.8643
2013-10-01 09:40:00,98.97,99.25,98.84,98.95,22390.48134126555,74.9924,75.2045,74.8939,74.9772,22390.4813
2013-10-01 09:50:00,98.96,99.13,98.48,98.61,34505.13791238507,74.9848,75.1136,74.6211,74.7196,34505.1379
2013-10-01 10:00:00,98.6,98.66,98.35,98.64,66089.77825851811,74.712,74.7575,74.5226,74.7423,66089.7783
2013-10-01 10:10:00,98.6,98.61,98.46,98.5,27474.31043807464,74.712,74.7196,74.6059,74.6362,27474.3104
2013-10-01 10:20:00,98.53,99.03,98.53,99.0,35803.136830719304,74.659,75.0378,74.659,75.0151,35803.1368
2013-10-01 10:30:00,98.98,99.31,98.98,99.3,33315.30557057869,75.0,75.25,75.0,75.2424,33315.3056
2013-10-01 10:40:00,99.3,99.38,99.23,99.33,14710.654407787992,75.2424,75.303,75.1894,75.2652,14710.6544
2013-10-01 10:50:00,99.33,99.35,99.15,99.23,44131.96322336398,75.2652,75.2803,75.1288,75.1894,44131.9632
2013-10-01 11:00:00,99.23,99.24,99.11,99.14,14818.820984315846,75.1894,75.197,75.0985,75.1212,14818.821
2013-10-01 11:10:00,99.15,99.37,99.12,99.35,20118.98323418064,75.1288,75.2955,75.106,75.2803,20118.9832
2013-10-01 11:20:00,99.36,99.5,99.36,99.43,34072.47160627366,75.2879,75.394,75.2879,75.3409,34072.4716
2013-10-01 11:30:00,99.44,99.65,99.44,99.57,71065.44077879936,75.3485,75.5076,75.3485,75.447,71065.4408
2013-10-01 11:40:00,99.61,99.62,99.53,99.56,18604.6511627907,75.4773,75.4849,75.4167,75.4394,18604.6512
2013-10-01 11:50:00,99.58,99.63,99.42,99.46,49432.12547322877,75.4546,75.4925,75.3334,75.3637,49432.1255
2013-10-01 12:00:00,99.49,99.57,99.48,99.51,32558.13953488372,75.3864,75.447,75.3788,75.4016,32558.1395
2013-10-01 12:10:00,99.52,99.64,99.52,99.63,13520.82206598161,75.4091,75.5001,75.4091,75.4925,13520.8221
2013-10-01 12:20:00,99.64,99.68,99.58,99.61,17631.15197404002,75.5001,75.5304,75.4546,75.4773,17631.152
2013-10-01 12:30:00,99.54,99.77,99.54,99.68,49432.12547322877,75.4243,75.5986,75.4243,75.5304,49432.1255
2013-10-01 12:40:00,99.69,99.69,99.61,99.68,6165.494862087615,75.5379,75.5379,75.4773,75.5304,6165.4949
2013-10-01 12:50:00,99.68,99.69,99.57,99.61,11141.157382368849,75.5304,75.5379,75.447,75.4773,11141.1574
2013-10-01 13:00:00,99.61,99.65,99.49,99.62,32341.806381828013,75.4773,75.5076,75.3864,75.4849,32341.8064
2013-10-01 13:10:00,99.61,99.66,99.57,99.61,23580.31368307193,75.4773,75.5152,75.447,75.4773,23580.3137
2013-10-01 13:20:00,99.61,99.62,99.56,99.56,34288.80475932937,75.4773,75.4849,75.4394,75.4394,34288.8048
2013-10-01 13:30:00,99.57,99.58,99.36,99.39,17198.48566792861,75.447,75.4546,75.2879,75.3106,17198.4857
2013-10-01 13:40:00,99.4,99.4,99.12,99.13,15684.153596538668,75.3182,75.3182,75.106,75.1136,15684.1536
2013-10-01 13:50:00,99.15,99.23,99.0,99.15,24121.146565711195,75.1288,75.1894,75.0151,75.1288,24121.1466
2013-10-01 14:00:00,99.18,99.18,98.87,98.88,26392.644672796105,75.1515,75.1515,74.9166,74.9242,26392.6447
2013-10-01 14:10:00,98.87,98.88,98.73,98.78,19145.484045429963,74.9166,74.9242,74.8105,74.8484,19145.484
2013-10-01 14:20:00,98.76,98.78,98.59,98.62,23147.64737696052,74.8333,74.8484,74.7044,74.7272,23147.6474
2013-10-01 14:30:00,98.61,98.82,98.61,98.79,25527.312060573284,74.7196,74.8787,74.7196,74.856,25527.3121
2013-10-01 14:40:00,98.82,98.83,98.63,98.63,13520.82206598161,74.8787,74.8863,74.7348,74.7348,13520.8221
2013-10-01 14:50:00,98.63,98.8,98.63,98.8,24770.14602487831,74.7348,74.8636,74.7348,74.8636,24770.146
2013-10-01 15:00:00,98.79,98.87,98.74,98.78,27041.64413196322,74.856,74.9166,74.8181,74.8484,27041.6441
2013-10-01 15:10:00,98.78,98.79,98.54,98.61,41211.46565711195,74.8484,74.856,74.6666,74.7196,41211.4657
2013-10-01 15:20:00,98.61,98.67,98.54,98.66,30502.97458085452,74.7196,74.7651,74.6666,74.7575,30502.9746
2013-10-01 15:30:00,98.66,98.68,98.58,98.59,60573.282855597616,74.7575,74.7726,74.6969,74.7044,60573.2829
2013-10-01 15:40:00,98.59,98.75,98.57,98.72,75392.10383991347,74.7044,74.8257,74.6893,74.8029,75392.1038
2013-10-01 15:50:00,98.72,99.02,98.68,99.02,106760.4110329908,74.8029,75.0303,74.7726,75.0303,106760.411
2013-10-02 09:30:00,98.81,98.86,97.99,98.13,47917.79340183883,74.8711,74.909,74.2498,74.3559,47917.7934
2013-10-02 09:40:00,98.15,98.23,97.79,98.16,40454.29962141698,74.371,74.4317,74.0983,74.3786,40454.2996
2013-10-02 09:50:00,98.09,98.83,98.07,98.76,23147.64737696052,74.3256,74.8863,74.3104,74.8333,23147.6474
2013-10-02 10:00:00,98.78,98.79,98.39,98.46,15035.154137371552,74.8484,74.856,74.5529,74.6059,15035.1541
2013-10-02 10:10:00,98.41,98.63,98.39,98.61,13520.82206598161,74.5681,74.7348,74.5529,74.7196,13520.8221
2013-10-02 10:20:00,98.63,98.67,98.56,98.63,14061.654948620877,74.7348,74.7651,74.6817,74.7348,14061.6549
2013-10-02 10:30:00,98.63,98.72,98.55,98.72,13196.322336398052,74.7348,74.8029,74.6741,74.8029,13196.3223
2013-10-02 10:40:00,98.69,98.74,98.64,98.74,31043.80746349378,74.7802,74.8181,74.7423,74.8181,31043.8075
2013-10-02 10:50:00,98.74,98.94,98.64,98.83,29204.97566252028,74.8181,74.9696,74.7423,74.8863,29204.9757
2013-10-02 11:00:00,98.83,98.87,98.78,98.86,19578.15035154137,74.8863,74.9166,74.8484,74.909,19578.1504
2013-10-02 11:10:00,98.88,99.2,98.78,99.17,25851.81179015684,74.9242,75.1667,74.8484,75.1439,25851.8118
2013-10-02 11:20:00,99.16,99.27,99.08,99.08,39588.96700919416,75.1363,75.2197,75.0757,75.0757,39588.967
2013-10-02 11:30:00,99.11,99.12,98.85,98.85,12547.322877230936,75.0985,75.106,74.9015,74.9015,12547.3229
2013-10-02 11:40:00,98.84,98.92,98.74,98.88,13628.988642509465,74.8939,74.9545,74.8181,74.9242,13628.9886
2013-10-02 11:50:00,98.89,98.92,98.75,98.81,17090.319091400757,74.9318,74.9545,74.8257,74.8711,17090.3191
2013-10-02 12:00:00,98.8,98.95,98.8,98.91,19361.817198485667,74.8636,74.9772,74.8636,74.9469,19361.8172
2013-10-02 12:10:00,98.91,98.91,98.83,98.88,18929.15089237425,74.9469,74.9469,74.8863,74.9242,18929.1509
2013-10-02 12:20:00,98.89,98.92,98.76,98.78,10600.324499729582,74.9318,74.9545,74.8333,74.8484,10600.3245
2013-10-02 12:30:00,98.79,98.83,98.75,98.8,10924.824229313142,74.856,74.8863,74.8257,74.8636,10924.8242
2013-10-02 12:40:00,98.82,98.88,98.76,98.78,10059.491617090318,74.8787,74.9242,74.8333,74.8484,10059.4916
2013-10-02 12:50:00,98.76,98.93,98.76,98.93,11032.990805840996,74.8333,74.9621,74.8333,74.9621,11032.9908
2013-10-02 13:00:00,98.94,99.07,98.89,99.07,14818.820984315846,74.9696,75.0682,74.9318,75.0682,14818.821
2013-10-02 13:10:00,99.1,99.25,99.1,99.19,24012.979989183343,75.0909,75.2045,75.0909,75.1591,24012.98
2013-10-02 13:20:00,99.15,99.36,99.14,99.34,27906.97674418605,75.1288,75.2879,75.1212,75.2727,27906.9767
2013-10-02 13:30:00,99.34,99.39,99.27,99.36,21957.815035154137,75.2727,75.3106,75.2197,75.2879,21957.815
2013-10-02 13:40:00,99.36,99.47,99.31,99.46,27582.47701460249,75.2879,75.3712,75.25,75.3637,27582.477
2013-10-02 13:50:00,99.47,99.51,99.36,99.43,22390.48134126555,75.3712,75.4016,75.2879,75.3409,22390.4813
2013-10-02 14:00:00,99.42,99.47,99.36,99.4,15684.153596538668,75.3334,75.3712,75.2879,75.3182,15684.1536
2013-10-02 14:10:00,99.41,99.44,99.37,99.41,37750.13520822066,75.3258,75.3485,75.2955,75.3258,37750.1352
2013-10-02 14:20:00,99.44,99.44,99.35,99.38,28447.80962682531,75.3485,75.3485,75.2803,75.303,28447.8096
2013-10-02 14:30:00,99.37,99.43,99.24,99.28,19253.65062195781,75.2955,75.3409,75.197,75.2273,19253.6506
2013-10-02 14:40:00,99.31,99.31,99.24,99.25,77014.60248783126,75.25,75.25,75.197,75.2045,77014.6025
2013-10-02 14:50:00,99.24,99.28,99.08,99.08,26284.478096268253,75.197,75.2273,75.0757,75.0757,26284.4781
2013-10-02 15:00:00,99.07,99.15,99.05,99.14,23796.646836127635,75.0682,75.1288,75.053,75.1212,23796.6468
2013-10-02 15:10:00,99.12,99.15,99.0,99.05,45429.96214169821,75.106,75.1288,75.0151,75.053,45429.9621
2013-10-02 15:20:00,99.04,99.09,98.96,99.04,52352.6230394808,75.0454,75.0833,74.9848,75.0454,52352.623
2013-10-02 15:30:00,99.01,99.11,98.97,99.0,60789.61600865333,75.0227,75.0985,74.9924,75.0151,60789.616
2013-10-02 15:40:00,99.01,99.01,98.81,98.89,79286.10059491616,75.0227,75.0227,74.8711,74.9318,79286.1006
2013-10-02 15:50:00,98.89,99.12,98.88,99.06,136938.88588426175,74.9318,75.106,74.9242,75.0606,136938.8859
2013-10-03 09:30:00,99.07,99.25,98.86,98.88,49972.95835586804,75.0682,75.2045,74.909,74.9242,49972.9584
2013-10-03 09:40:00,98.88,99.0,98.67,98.67,28339.64305029745,74.9242,75.0151,74.7651,74.7651,28339.6431
2013-10-03 09:50:00,98.69,98.77,98.52,98.53,29529.47539210384,74.7802,74.8408,74.6514,74.659,29529.4754
2013-10-03 10:00:00,98.6,98.6,98.33,98.51,40021.63331530557,74.712,74.712,74.5074,74.6438,40021.6333
2013-10-03 10:10:00,98.51,98.63,98.39,98.53,67820.44348296376,74.6438,74.7348,74.5529,74.659,67820.4435
2013-10-03 10:20:00,98.56,98.59,98.21,98.33,38290.968090859926,74.6817,74.7044,74.4165,74.5074,38290.9681
2013-10-03 10:30:00,98.35,98.37,98.09,98.12,15900.486749594374,74.5226,74.5377,74.3256,74.3483,15900.4867
2013-10-03 10:40:00,98.12,98.2,98.02,98.02,50189.29150892374,74.3483,74.4089,74.2725,74.2725,50189.2915
2013-10-03 10:50:00,98.01,98.09,97.9,98.03,13953.488372093025,74.265,74.3256,74.1816,74.2801,13953.4884
2013-10-03 11:00:00,98.04,98.14,98.01,98.09,14169.821525148727,74.2877,74.3635,74.265,74.3256,14169.8215
2013-10-03 11:10:00,98.09,98.1,97.83,97.91,13304.488912925906,74.3256,74.3332,74.1286,74.1892,13304.4889
2013-10-03 11:20:00,97.91,98.02,97.86,97.93,17847.485127095726,74.1892,74.2725,74.1513,74.2043,17847.4851
2013-10-03 11:30:00,97.9,97.96,97.8,97.89,25310.978907517576,74.1816,74.2271,74.1058,74.174,25310.9789
2013-10-03 11:40:00,97.89,97.89,97.57,97.66,16008.653326122228,74.174,74.174,73.9316,73.9998,16008.6533
2013-10-03 11:50:00,97.65,97.74,97.43,97.47,17955.65170362358,73.9922,74.0604,73.8255,73.8558,17955.6517
2013-10-03 12:00:00,97.49,97.49,97.27,97.3,41103.2990805841,73.8709,73.8709,73.7042,73.727,41103.2991
2013-10-03 12:10:00,97.32,97.36,97.23,97.28,60465.11627906976,73.7421,73.7724,73.6739,73.7118,60465.1163
2013-10-03 12:20:00,97.27,97.37,97.26,97.32,31260.140616549485,73.7042,73.78,73.6967,73.7421,31260.1406
2013-10-03 12:30:00,97.33,97.39,97.26,97.32,70416.44131963223,73.7497,73.7952,73.6967,73.7421,70416.4413
2013-10-03 12:40:00,97.3,97.63,97.22,97.59,42942.1308815576,73.727,73.977,73.6664,73.9467,42942.1309
2013-10-03 12:50:00,97.65,97.89,97.61,97.85,27149.81070849108,73.9922,74.174,73.9619,74.1437,27149.8107
2013-10-03 13:00:00,97.88,98.05,97.84,97.96,23904.813412655487,74.1665,74.2953,74.1361,74.2271,23904.8134
2013-10-03 13:10:00,97.98,98.02,97.9,97.92,18496.484586262843,74.2422,74.2725,74.1816,74.1968,18496.4846
2013-10-03 13:20:00,97.91,98.01,97.85,98.01,64791.77934018388,74.1892,74.265,74.1437,74.265,64791.7793
2013-10-03 13:30:00,98.01,98.04,97.95,98.0,146782.04434829636,74.265,74.2877,74.2195,74.2574,146782.0443
2013-10-03 13:40:00,97.99,98.05,97.85,97.87,51162.79069767442,74.2498,74.2953,74.1437,74.1589,51162.7907
2013-10-03 13:50:00,97.9,98.0,97.9,97.92,52785.28934559221,74.1816,74.2574,74.1816,74.1968,52785.2893
2013-10-03 14:00:00,97.92,97.96,97.81,97.9,43915.630070308274,74.1968,74.2271,74.1134,74.1816,43915.6301
2013-10-03 14:10:00,97.87,97.94,97.83,97.88,27798.8101676582,74.1589,74.2119,74.1286,74.1665,27798.8102
2013-10-03 14:20:00,97.9,97.9,97.58,97.79,64359.11303407247,74.1816,74.1816,73.9391,74.0983,64359.113
2013-10-03 14:30:00,97.8,98.02,97.75,97.99,17739.318550567874,74.1058,74.2725,74.068,74.2498,17739.3186
2013-10-03 14:40:00,98.01,98.03,97.97,97.99,31692.806922660897,74.265,74.2801,74.2347,74.2498,31692.8069
2013-10-03 14:50:00,98.0,98.02,97.87,97.87,29204.97566252028,74.2574,74.2725,74.1589,74.1589,29204.9757
2013-10-03 15:00:00,97.87,97.99,97.81,97.91,18280.15143320714,74.1589,74.2498,74.1134,74.1892,18280.1514
2013-10-03 15:10:00,97.91,98.01,97.91,97.96,24553.812871822607,74.1892,74.265,74.1892,74.2271,24553.8129
2013-10-03 15:20:00,97.99,97.99,97.9,97.96,29313.14223904813,74.2498,74.2498,74.1816,74.2271,29313.1422
2013-10-03 15:30:00,97.95,97.98,97.86,97.89,42833.96430502975,74.2195,74.2422,74.1513,74.174,42833.9643
2013-10-03 15:40:00,97.89,97.9,97.76,97.79,75283.93726338561,74.174,74.1816,74.0755,74.0983,75283.9373
2013-10-03 15:50:00,97.79,97.85,97.41,97.48,201514.33207139,74.0983,74.1437,73.8103,73.8634,201514.3321
2013-10-04 09:30:00,97.49,97.76,97.16,97.76,29637.64196863169,73.8709,74.0755,73.6209,74.0755,29637.642
2013-10-04 09:40:00,97.71,97.85,97.49,97.63,45646.29529475392,74.0376,74.1437,73.8709,73.977,45646.2953
2013-10-04 09:50:00,97.65,97.93,97.64,97.93,24986.47917793402,73.9922,74.2043,73.9846,74.2043,24986.4792
2013-10-04 10:00:00,97.98,98.02,97.89,97.95,18063.81828015144,74.2422,74.2725,74.174,74.2195,18063.8183
2013-10-04 10:10:00,97.92,97.97,97.83,97.84,23904.813412655487,74.1968,74.2347,74.1286,74.1361,23904.8134
2013-10-04 10:20:00,97.82,97.87,97.75,97.87,30935.640886965928,74.121,74.1589,74.068,74.1589,30935.6409
2013-10-04 10:30:00,97.88,98.02,97.81,97.95,43915.630070308274,74.1665,74.2725,74.1134,74.2195,43915.6301
2013-10-04 10:40:00,97.95,98.0,97.85,97.91,40346.13304488913,74.2195,74.2574,74.1437,74.1892,40346.133
2013-10-04 10:50:00,97.93,98.0,97.88,97.98,25310.978907517576,74.2043,74.2574,74.1665,74.2422,25310.9789
2013-10-04 11:00:00,97.99,98.1,97.85,97.85,34721.471065440775,74.2498,74.3332,74.1437,74.1437,34721.4711
2013-10-04 11:10:00,97.88,98.03,97.84,98.02,30178.47485127096,74.1665,74.2801,74.1361,74.2725,30178.4749
2013-10-04 11:20:00,98.02,98.11,97.91,97.92,18604.6511627907,74.2725,74.3407,74.1892,74.1968,18604.6512
2013-10-04 11:30:00,97.91,98.08,97.88,98.0,21849.648458626285,74.1892,74.318,74.1665,74.2574,21849.6485
2013-10-04 11:40:00,97.98,98.02,97.92,98.02,31584.640346133045,74.2422,74.2725,74.1968,74.2725,31584.6403
2013-10-04 11:50:00,97.99,98.02,97.96,98.0,19469.98377501352,74.2498,74.2725,74.2271,74.2574,19469.9838
2013-10-04 12:00:00,98.02,98.02,97.89,97.94,27906.97674418605,74.2725,74.2725,74.174,74.2119,27906.9767
2013-10-04 12:10:00,97.95,98.02,97.9,98.0,43591.13034072472,74.2195,74.2725,74.1816,74.2574,43591.1303
2013-10-04 12:20:00,98.01,98.27,98.0,98.27,27690.64359113034,74.265,74.462,74.2574,74.462,27690.6436
2013-10-04 12:30:00,98.27,98.31,98.18,98.18,18820.984315846403,74.462,74.4923,74.3938,74.3938,18820.9843
2013-10-04 12:40:00,98.19,98.25,98.14,98.19,27798.8101676582,74.4014,74.4468,74.3635,74.4014,27798.8102
2013-10-04 12:50:00,98.17,98.2,98.14,98.17,26825.31097890752,74.3862,74.4089,74.3635,74.3862,26825.311
2013-10-04 13:00:00,98.15,98.19,98.14,98.17,16873.98593834505,74.371,74.4014,74.3635,74.3862,16873.9859
2013-10-04 13:10:00,98.16,98.2,98.08,98.11,26500.81124932396,74.3786,74.4089,74.318,74.3407,26500.8112
2013-10-04 13:20:00,98.13,98.15,98.07,98.09,22931.31422390481,74.3559,74.371,74.3104,74.3256,22931.3142
2013-10-04 13:30:00,98.1,98.12,98.05,98.08,35154.13737155219,74.3332,74.3483,74.2953,74.318,35154.1374
2013-10-04 13:40:00,98.07,98.09,98.0,98.02,31151.974040021632,74.3104,74.3256,74.2574,74.2725,31151.974
2013-10-04 13:50:00,98.01,98.14,98.01,98.13,13628.988642509465,74.265,74.3635,74.265,74.3559,13628.9886
2013-10-04 14:00:00,98.14,98.14,98.06,98.06,20227.14981070849,74.3635,74.3635,74.3028,74.3028,20227.1498
2013-10-04 14:10:00,98.07,98.21,98.07,98.19,31151.974040021632,74.3104,74.4165,74.3104,74.4014,31151.974
2013-10-04 14:20:00,98.17,98.5,98.17,98.5,18280.15143320714,74.3862,74.6362,74.3862,74.6362,18280.1514
2013-10-04 14:30:00,98.49,98.51,98.26,98.26,38939.96755002704,74.6287,74.6438,74.4544,74.4544,38939.9676
2013-10-04 14:40:00,98.28,98.33,98.26,98.33,29204.97566252028,74.4695,74.5074,74.4544,74.5074,29204.9757
2013-10-04 14:50:00,98.31,98.34,98.28,98.34,30611.141157382368,74.4923,74.515,74.4695,74.515,30611.1412
2013-10-04 15:00:00,98.35,98.37,98.28,98.32,49107.625743645214,74.5226,74.5377,74.4695,74.4999,49107.6257
2013-10-04 15:10:00,98.33,98.44,98.3,98.37,40886.96592752839,74.5074,74.5908,74.4847,74.5377,40886.9659
2013-10-04 15:20:00,98.38,98.38,98.25,98.36,28339.64305029745,74.5453,74.5453,74.4468,74.5302,28339.6431
2013-10-04 15:30:00,98.35,98.35,98.09,98.17,73336.93888588426,74.5226,74.5226,74.3256,74.3862,73336.9389
2013-10-04 15:40:00,98.18,98.27,98.14,98.25,50730.12439156301,74.3938,74.462,74.3635,74.4468,50730.1244
2013-10-04 15:50:00,98.26,98.33,98.19,98.29,73445.10546241212,74.4544,74.5074,74.4014,74.4771,73445.1055
2013-10-07 09:30:00,97.8,98.14,97.6,97.93,58301.78474851271,74.1058,74.3635,73.9543,74.2043,58301.7847
2013-10-07 09:40:00,97.92,98.16,97.78,97.84,15792.320173066522,74.1968,74.3786,74.0907,74.1361,15792.3202
2013-10-07 09:50:00,97.79,97.88,97.7,97.72,10167.658193618172,74.0983,74.1665,74.0301,74.0452,10167.6582
2013-10-07 10:00:00,97.7,98.06,97.57,98.05,20876.14926987561,74.0301,74.3028,73.9316,74.2953,20876.1493
2013-10-07 10:10:00,98.08,98.12,98.01,98.01,6165.494862087615,74.318,74.3483,74.265,74.265,6165.4949
2013-10-07 10:20:00,98.07,98.14,97.92,97.97,21200.648999459165,74.3104,74.3635,74.1968,74.2347,21200.649
2013-10-07 10:30:00,97.98,98.02,97.71,97.71,16333.153055705789,74.2422,74.2725,74.0376,74.0376,16333.1531
2013-10-07 10:40:00,97.72,97.78,97.57,97.57,25094.64575446187,74.0452,74.0907,73.9316,73.9316,25094.6458
2013-10-07 10:50:00,97.59,97.74,97.57,97.74,17090.319091400757,73.9467,74.0604,73.9316,74.0604,17090.3191
2013-10-07 11:00:00,97.68,97.74,97.51,97.51,43591.13034072472,74.0149,74.0604,73.8861,73.8861,43591.1303
2013-10-07 11:10:00,97.5,97.71,97.43,97.44,14926.9875608437,73.8785,74.0376,73.8255,73.8331,14926.9876
2013-10-07 11:20:00,97.47,97.58,97.47,97.51,18820.984315846403,73.8558,73.9391,73.8558,73.8861,18820.9843
2013-10-07 11:30:00,97.52,97.56,97.44,97.53,23039.480800432662,73.8937,73.924,73.8331,73.9013,23039.4808
2013-10-07 11:40:00,97.54,97.91,97.54,97.9,9626.825310978908,73.9088,74.1892,73.9088,74.1816,9626.8253
2013-10-07 11:50:00,97.91,97.92,97.81,97.89,7463.49378042185,74.1892,74.1968,74.1134,74.174,7463.4938
2013-10-07 12:00:00,97.87,97.87,97.66,97.68,29962.14169821525,74.1589,74.1589,73.9998,74.0149,29962.1417
2013-10-07 12:10:00,97.72,97.72,97.62,97.68,10059.491617090318,74.0452,74.0452,73.9694,74.0149,10059.4916
2013-10-07 12:20:00,97.73,97.77,97.57,97.57,8436.992969172525,74.0528,74.0831,73.9316,73.9316,8436.993
2013-10-07 12:30:00,97.6,97.65,97.5,97.59,11357.490535424551,73.9543,73.9922,73.8785,73.9467,11357.4905
2013-10-07 12:40:00,97.57,97.65,97.48,97.48,19037.317468902107,73.9316,73.9922,73.8634,73.8634,19037.3175
2013-10-07 12:50:00,97.5,97.58,97.41,97.42,11357.490535424551,73.8785,73.9391,73.8103,73.8179,11357.4905
2013-10-07 13:00:00,97.45,97.57,97.4,97.42,11357.490535424551,73.8406,73.9316,73.8027,73.8179,11357.4905
2013-10-07 13:10:00,97.42,97.44,97.26,97.26,40995.13250405624,73.8179,73.8331,73.6967,73.6967,40995.1325
2013-10-07 13:20:00,97.26,97.34,97.25,97.31,8869.659275283937,73.6967,73.7573,73.6891,73.7346,8869.6593
2013-10-07 13:30:00,97.35,97.42,97.19,97.27,27149.81070849108,73.7649,73.8179,73.6436,73.7042,27149.8107
2013-10-07 13:40:00,97.29,97.46,97.29,97.4,42076.79826933477,73.7194,73.8482,73.7194,73.8027,42076.7983
2013-10-07 13:50:00,97.4,97.44,97.36,97.4,13520.82206598161,73.8027,73.8331,73.7724,73.8027,13520.8221
2013-10-07 14:00:00,97.4,97.54,97.38,97.41,16765.819361817197,73.8027,73.9088,73.7876,73.8103,16765.8194
2013-10-07 14:10:00,97.42,97.46,97.38,97.38,15900.486749594374,73.8179,73.8482,73.7876,73.7876,15900.4867
2013-10-07 14:20:00,97.41,97.41,97.36,97.41,14169.821525148727,73.8103,73.8103,73.7724,73.8103,14169.8215
2013-10-07 14:30:00,97.41,97.52,97.38,97.38,20659.8161168199,73.8103,73.8937,73.7876,73.7876,20659.8161
2013-10-07 14:40:00,97.39,97.41,97.24,97.4,15575.987020010816,73.7952,73.8103,73.6815,73.8027,15575.987
2013-10-07 14:50:00,97.4,97.44,97.24,97.26,28231.47647376961,73.8027,73.8331,73.6815,73.6967,28231.4765
2013-10-07 15:00:00,97.27,97.36,97.13,97.16,42184.96484586263,73.7042,73.7724,73.5982,73.6209,42184.9648
2013-10-07 15:10:00,97.16,97.23,97.07,97.2,47485.12709572742,73.6209,73.6739,73.5527,73.6512,47485.1271
2013-10-07 15:20:00,97.21,97.24,97.08,97.13,22823.14764737696,73.6588,73.6815,73.5603,73.5982,22823.1476
2013-10-07 15:30:00,97.14,97.2,97.0,97.03,51054.62412114657,73.6057,73.6512,73.4997,73.5224,51054.6241
2013-10-07 15:40:00,97.03,97.09,96.82,96.92,63385.61384532179,73.5224,73.5679,73.3633,73.439,63385.6138
2013-10-07 15:50:00,96.92,96.93,96.66,96.69,148837.2093023256,73.439,73.4466,73.242,73.2648,148837.2093
2013-10-08 09:30:00,96.81,96.81,96.42,96.43,24553.812871822607,73.3557,73.3557,73.0602,73.0677,24553.8129
2013-10-08 09:40:00,96.43,96.85,96.39,96.76,13845.32179556517,73.0677,73.386,73.0374,73.3178,13845.3218
2013-10-08 09:50:00,96.75,96.78,96.49,96.72,16873.98593834505,73.3102,73.333,73.1132,73.2875,16873.9859
2013-10-08 10:00:00,96.72,96.72,96.32,96.39,9843.158464034614,73.2875,73.2875,72.9844,73.0374,9843.1585
2013-10-08 10:10:00,96.38,96.38,96.16,96.31,33531.638723634394,73.0299,73.0299,72.8632,72.9768,33531.6387
2013-10-08 10:20:00,96.32,96.37,95.85,95.85,39697.13358572201,72.9844,73.0223,72.6283,72.6283,39697.1336
2013-10-08 10:30:00,95.84,96.03,95.72,95.72,40021.63331530557,72.6207,72.7647,72.5298,72.5298,40021.6333
2013-10-08 10:40:00,95.7,95.98,95.59,95.59,28772.30935640887,72.5146,72.7268,72.4313,72.4313,28772.3094
2013-10-08 10:50:00,95.58,95.77,95.51,95.75,17631.15197404002,72.4237,72.5676,72.3706,72.5525,17631.152
2013-10-08 11:00:00,95.74,95.74,95.48,95.67,25202.812330989724,72.5449,72.5449,72.3479,72.4919,25202.8123
2013-10-08 11:10:00,95.7,95.8,95.48,95.48,18171.98485667929,72.5146,72.5904,72.3479,72.3479,18171.9849
2013-10-08 11:20:00,95.47,95.56,95.31,95.36,31151.974040021632,72.3403,72.4085,72.2191,72.257,31151.974
2013-10-08 11:30:00,95.36,95.36,95.08,95.08,39588.96700919416,72.257,72.257,72.0448,72.0448,39588.967
2013-10-08 11:40:00,95.12,95.23,94.81,94.85,45970.79502433748,72.0751,72.1585,71.8402,71.8705,45970.795
2013-10-08 11:50:00,94.82,95.0,94.73,94.76,51162.79069767442,71.8478,71.9842,71.7796,71.8023,51162.7907
2013-10-08 12:00:00,94.73,95.18,94.67,95.17,73445.10546241212,71.7796,72.1206,71.7341,72.113,73445.1055
2013-10-08 12:10:00,95.19,95.19,94.76,94.85,77988.10167658194,72.1282,72.1282,71.8023,71.8705,77988.1017
2013-10-08 12:20:00,94.86,94.86,94.51,94.73,51487.290427257976,71.8781,71.8781,71.6129,71.7796,51487.2904
2013-10-08 12:30:00,94.8,95.07,94.62,95.05,30286.641427798808,71.8327,72.0372,71.6963,72.0221,30286.6414
2013-10-08 12:40:00,95.03,95.26,95.02,95.23,20984.31584640346,72.0069,72.1812,71.9994,72.1585,20984.3158
2013-10-08 12:50:00,95.22,95.34,95.19,95.31,12979.989183342346,72.1509,72.2418,72.1282,72.2191,12979.9892
2013-10-08 13:00:00,95.33,95.48,95.25,95.26,19145.484045429963,72.2342,72.3479,72.1736,72.1812,19145.484
2013-10-08 13:10:00,95.26,95.35,95.09,95.09,66306.11141157382,72.1812,72.2494,72.0524,72.0524,66306.1114
2013-10-08 13:20:00,95.11,95.33,95.06,95.29,25094.64575446187,72.0675,72.2342,72.0297,72.2039,25094.6458
2013-10-08 13:30:00,95.33,95.4,95.12,95.13,18496.484586262843,72.2342,72.2873,72.0751,72.0827,18496.4846
2013-10-08 13:40:00,95.16,95.25,95.06,95.06,30827.474310438072,72.1054,72.1736,72.0297,72.0297,30827.4743
2013-10-08 13:50:00,95.08,95.33,95.08,95.16,15684.153596538668,72.0448,72.2342,72.0448,72.1054,15684.1536
2013-10-08 14:00:00,95.19,95.21,94.85,94.95,18712.81773931855,72.1282,72.1433,71.8705,71.9463,18712.8177
2013-10-08 14:10:00,94.91,95.02,94.8,94.96,27041.64413196322,71.916,71.9994,71.8327,71.9539,27041.6441
2013-10-08 14:20:00,94.94,95.22,94.93,95.21,41211.46565711195,71.9387,72.1509,71.9312,72.1433,41211.4657
2013-10-08 14:30:00,95.21,95.24,95.07,95.08,32882.63926446728,72.1433,72.1661,72.0372,72.0448,32882.6393
2013-10-08 14:40:00,95.1,95.21,95.08,95.09,23904.813412655487,72.06,72.1433,72.0448,72.0524,23904.8134
2013-10-08 14:50:00,95.09,95.12,94.87,94.93,41644.13196322336,72.0524,72.0751,71.8857,71.9312,41644.132
2013-10-08 15:00:00,94.93,94.98,94.77,94.81,60573.282855597616,71.9312,71.969,71.8099,71.8402,60573.2829
2013-10-08 15:10:00,94.78,94.86,94.72,94.78,40454.29962141698,71.8175,71.8781,71.772,71.8175,40454.2996
2013-10-08 15:20:00,94.79,95.23,94.79,95.09,116062.73661438616,71.8251,72.1585,71.8251,72.0524,116062.7366
2013-10-08 15:30:00,95.07,95.12,94.96,95.1,90427.257977285,72.0372,72.0751,71.9539,72.06,90427.258
2013-10-08 15:40:00,95.08,95.14,94.96,95.02,165170.36235803136,72.0448,72.0903,71.9539,71.9994,165170.3624
2013-10-08 15:50:00,95.04,95.05,94.78,94.84,171335.85722011898,72.0145,72.0221,71.8175,71.863,171335.8572
2013-10-09 09:30:00,95.07,95.38,94.69,95.38,72904.27257977285,72.0372,72.2721,71.7493,72.2721,72904.2726
2013-10-09 09:40:00,95.38,95.44,95.07,95.18,28231.47647376961,72.2721,72.3176,72.0372,72.1206,28231.4765
2013-10-09 09:50:00,95.18,95.45,94.81,95.41,19253.65062195781,72.1206,72.3252,71.8402,72.2949,19253.6506
2013-10-09 10:00:00,95.4,95.7,95.2,95.69,61005.94916170903,72.2873,72.5146,72.1357,72.507,61005.9492
2013-10-09 10:10:00,95.68,95.71,95.36,95.62,42509.46457544619,72.4995,72.5222,72.257,72.454,42509.4646
2013-10-09 10:20:00,95.59,95.93,95.47,95.7,30502.97458085452,72.4313,72.6889,72.3403,72.5146,30502.9746
2013-10-09 10:30:00,95.7,95.89,95.69,95.81,25851.81179015684,72.5146,72.6586,72.507,72.598,25851.8118
2013-10-09 10:40:00,95.82,95.89,95.51,95.66,36992.969172525685,72.6055,72.6586,72.3706,72.4843,36992.9692
2013-10-09 10:50:00,95.66,95.7,95.21,95.21,25094.64575446187,72.4843,72.5146,72.1433,72.1433,25094.6458
2013-10-09 11:00:00,95.25,95.48,95.14,95.15,18171.98485667929,72.1736,72.3479,72.0903,72.0979,18171.9849
2013-10-09 11:10:00,95.19,95.21,94.88,94.91,37101.135749053545,72.1282,72.1433,71.8933,71.916,37101.1357
2013-10-09 11:20:00,94.94,94.98,94.79,94.95,25959.97836668469,71.9387,71.969,71.8251,71.9463,25959.9784
2013-10-09 11:30:00,94.97,95.1,94.9,95.0,49864.79177934018,71.9615,72.06,71.9084,71.9842,49864.7918
2013-10-09 11:40:00,95.01,95.15,94.96,95.09,8653.32612222823,71.9918,72.0979,71.9539,72.0524,8653.3261
2013-10-09 11:50:00,95.09,95.16,94.97,95.16,33639.80530016225,72.0524,72.1054,71.9615,72.1054,33639.8053
2013-10-09 12:00:00,95.2,95.3,95.15,95.26,11573.82368848026,72.1357,72.2115,72.0979,72.1812,11573.8237
2013-10-09 12:10:00,95.24,95.27,95.12,95.22,17955.65170362358,72.1661,72.1888,72.0751,72.1509,17955.6517
2013-10-09 12:20:00,95.22,95.26,95.13,95.2,10816.657652785289,72.1509,72.1812,72.0827,72.1357,10816.6577
2013-10-09 12:30:00,95.17,95.33,95.17,95.24,11681.990265008111,72.113,72.2342,72.113,72.1661,11681.9903
2013-10-09 12:40:00,95.29,95.33,95.12,95.18,13196.322336398052,72.2039,72.2342,72.0751,72.1206,13196.3223
2013-10-09 12:50:00,95.19,95.23,95.07,95.16,11249.3239588967,72.1282,72.1585,72.0372,72.1054,11249.324
2013-10-09 13:00:00,95.16,95.31,95.15,95.23,11465.657111952409,72.1054,72.2191,72.0979,72.1585,11465.6571
2013-10-09 13:10:00,95.23,95.46,95.22,95.4,12114.656571119524,72.1585,72.3328,72.1509,72.2873,12114.6566
2013-10-09 13:20:00,95.45,95.57,95.42,95.53,38939.96755002704,72.3252,72.4161,72.3024,72.3858,38939.9676
2013-10-09 13:30:00,95.53,95.55,95.41,95.41,21525.148729042725,72.3858,72.4009,72.2949,72.2949,21525.1487
2013-10-09 13:40:00,95.41,95.71,95.41,95.67,54948.62087614927,72.2949,72.5222,72.2949,72.4919,54948.6209
2013-10-09 13:50:00,95.67,96.12,95.67,96.12,26717.144402379665,72.4919,72.8329,72.4919,72.8329,26717.1444
2013-10-09 14:00:00,96.12,96.34,96.0,96.27,52352.6230394808,72.8329,72.9996,72.7419,72.9465,52352.623
2013-10-09 14:10:00,96.31,96.31,96.13,96.15,23688.480259599783,72.9768,72.9768,72.8404,72.8556,23688.4803
2013-10-09 14:20:00,96.16,96.37,96.11,96.37,29745.808545159543,72.8632,73.0223,72.8253,73.0223,29745.8085
2013-10-09 14:30:00,96.39,96.53,96.31,96.42,23796.646836127635,73.0374,73.1435,72.9768,73.0602,23796.6468
2013-10-09 14:40:00,96.42,96.42,96.2,96.22,11465.657111952409,73.0602,73.0602,72.8935,72.9086,11465.6571
2013-10-09 14:50:00,96.19,96.32,96.13,96.3,17631.15197404002,72.8859,72.9844,72.8404,72.9692,17631.152
2013-10-09 15:00:00,96.33,96.4,96.21,96.38,37101.135749053545,72.992,73.045,72.901,73.0299,37101.1357
2013-10-09 15:10:00,96.39,96.43,96.19,96.25,19686.316928069227,73.0374,73.0677,72.8859,72.9314,19686.3169
2013-10-09 15:20:00,96.22,96.43,96.2,96.27,38074.63493780421,72.9086,73.0677,72.8935,72.9465,38074.6349
2013-10-09 15:30:00,96.28,96.44,96.27,96.27,44131.96322336398,72.9541,73.0753,72.9465,72.9465,44131.9632
2013-10-09 15:40:00,96.27,96.38,96.19,96.21,171984.8566792861,72.9465,73.0299,72.8859,72.901,171984.8567
2013-10-09 15:50:00,96.21,96.35,96.13,96.17,124932.3958896701,72.901,73.0071,72.8404,72.8707,124932.3959
2013-10-10 09:30:00,97.17,97.71,97.07,97.31,115846.40346133044,73.6285,74.0376,73.5527,73.7346,115846.4035
2013-10-10 09:40:00,97.31,97.85,97.23,97.64,29853.9751216874,73.7346,74.1437,73.6739,73.9846,29853.9751
2013-10-10 09:50:00,97.53,98.02,97.51,98.02,37533.80205516495,73.9013,74.2725,73.8861,74.2725,37533.8021
2013-10-10 10:00:00,98.02,98.09,97.82,97.91,41427.79881016766,74.2725,74.3256,74.121,74.1892,41427.7988
2013-10-10 10:10:00,97.95,98.0,97.48,97.98,34613.30448891292,74.2195,74.2574,73.8634,74.2422,34613.3045
2013-10-10 10:20:00,98.02,98.36,98.02,98.24,62628.44780962682,74.2725,74.5302,74.2725,74.4392,62628.4478
2013-10-10 10:30:00,98.25,98.3,98.0,98.28,132612.22282314763,74.4468,74.4847,74.2574,74.4695,132612.2228
2013-10-10 10:40:00,98.28,98.44,98.27,98.42,33207.13899405084,74.4695,74.5908,74.462,74.5756,33207.139
2013-10-10 10:50:00,98.4,98.49,98.33,98.46,25635.478637101136,74.5605,74.6287,74.5074,74.6059,25635.4786
2013-10-10 11:00:00,98.42,98.49,98.28,98.3,38831.80097349919,74.5756,74.6287,74.4695,74.4847,38831.801
2013-10-10 11:10:00,98.31,98.41,98.23,98.31,42293.13142239048,74.4923,74.5681,74.4317,74.4923,42293.1314
2013-10-10 11:20:00,98.33,98.51,98.32,98.39,27366.14386154678,74.5074,74.6438,74.4999,74.5529,27366.1439
2013-10-10 11:30:00,98.41,98.72,98.33,98.64,34505.13791238507,74.5681,74.8029,74.5074,74.7423,34505.1379
2013-10-10 11:40:00,98.66,98.76,98.59,98.7,18171.98485667929,74.7575,74.8333,74.7044,74.7878,18171.9849
2013-10-10 11:50:00,98.69,98.83,98.67,98.75,27041.64413196322,74.7802,74.8863,74.7651,74.8257,27041.6441
2013-10-10 12:00:00,98.75,98.88,98.73,98.82,19145.484045429963,74.8257,74.9242,74.8105,74.8787,19145.484
2013-10-10 12:10:00,98.85,98.85,98.73,98.77,21525.148729042725,74.9015,74.9015,74.8105,74.8408,21525.1487
2013-10-10 12:20:00,98.76,98.98,98.73,98.95,30286.641427798808,74.8333,75.0,74.8105,74.9772,30286.6414
2013-10-10 12:30:00,98.92,99.14,98.92,99.11,29637.64196863169,74.9545,75.1212,74.9545,75.0985,29637.642
2013-10-10 12:40:00,99.11,99.29,99.11,99.28,31260.140616549485,75.0985,75.2349,75.0985,75.2273,31260.1406
2013-10-10 12:50:00,99.28,99.42,99.24,99.32,29637.64196863169,75.2273,75.3334,75.197,75.2576,29637.642
2013-10-10 13:00:00,99.32,99.33,99.24,99.29,33423.47214710654,75.2576,75.2652,75.197,75.2349,33423.4721
2013-10-10 13:10:00,99.26,99.34,99.23,99.31,50730.12439156301,75.2121,75.2727,75.1894,75.25,50730.1244
2013-10-10 13:20:00,99.3,99.34,99.08,99.11,59167.11736073553,75.2424,75.2727,75.0757,75.0985,59167.1174
2013-10-10 13:30:00,99.11,99.16,99.09,99.1,14602.48783126014,75.0985,75.1363,75.0833,75.0909,14602.4878
2013-10-10 13:40:00,99.07,99.12,99.01,99.12,24986.47917793402,75.0682,75.106,75.0227,75.106,24986.4792
2013-10-10 13:50:00,99.12,99.15,99.08,99.12,16657.652785289345,75.106,75.1288,75.0757,75.106,16657.6528
2013-10-10 14:00:00,99.1,99.11,98.93,98.98,32774.47268793943,75.0909,75.0985,74.9621,75.0,32774.4727
2013-10-10 14:10:00,98.96,99.0,98.87,98.89,37750.13520822066,74.9848,75.0151,74.9166,74.9318,37750.1352
2013-10-10 14:20:00,98.87,98.91,98.8,98.83,24121.146565711195,74.9166,74.9469,74.8636,74.8863,24121.1466
2013-10-10 14:30:00,98.84,98.95,98.82,98.84,20443.4829637642,74.8939,74.9772,74.8787,74.8939,20443.483
2013-10-10 14:40:00,98.87,98.9,98.81,98.84,21525.148729042725,74.9166,74.9393,74.8711,74.8939,21525.1487
2013-10-10 14:50:00,98.84,98.91,98.77,98.86,28772.30935640887,74.8939,74.9469,74.8408,74.909,28772.3094
2013-10-10 15:00:00,98.86,99.16,98.86,99.15,30070.308274743104,74.909,75.1363,74.909,75.1288,30070.3083
2013-10-10 15:10:00,99.12,99.35,99.1,99.33,49107.625743645214,75.106,75.2803,75.0909,75.2652,49107.6257
2013-10-10 15:20:00,99.35,99.68,99.31,99.63,94862.087614927,75.2803,75.5304,75.25,75.4925,94862.0876
2013-10-10 15:30:00,99.65,99.76,99.58,99.71,115846.40346133044,75.5076,75.591,75.4546,75.5531,115846.4035
2013-10-10 15:40:00,99.69,99.85,99.51,99.56,137371.55219037316,75.5379,75.6592,75.4016,75.4394,137371.5522
2013-10-10 15:50:00,99.56,99.73,99.39,99.64,251270.95727420223,75.4394,75.5683,75.3106,75.5001,251270.9573
2013-10-11 09:30:00,100.22,100.22,99.46,99.67,73985.93834505137,75.9395,75.9395,75.3637,75.5228,73985.9383
2013-10-11 09:40:00,99.57,99.97,99.51,99.92,32666.306111411574,75.447,75.7501,75.4016,75.7122,32666.3061
2013-10-11 09:50:00,99.91,100.18,99.79,99.9,23147.64737696052,75.7046,75.9092,75.6137,75.6971,23147.6474
2013-10-11 10:00:00,99.95,100.06,99.83,99.99,19686.316928069227,75.735,75.8183,75.644,75.7653,19686.3169
2013-10-11 10:10:00,99.98,99.98,99.54,99.54,60789.61600865333,75.7577,75.7577,75.4243,75.4243,60789.616
2013-10-11 10:20:00,99.52,99.68,99.49,99.61,21416.98215251488,75.4091,75.5304,75.3864,75.4773,21416.9822
2013-10-11 10:30:00,99.64,99.64,99.49,99.5,20659.8161168199,75.5001,75.5001,75.3864,75.394,20659.8161
2013-10-11 10:40:00,99.5,99.52,99.34,99.34,43050.29745808545,75.394,75.4091,75.2727,75.2727,43050.2975
2013-10-11 10:50:00,99.32,99.47,99.24,99.42,20659.8161168199,75.2576,75.3712,75.197,75.3334,20659.8161
2013-10-11 11:00:00,99.42,99.51,99.37,99.48,10059.491617090318,75.3334,75.4016,75.2955,75.3788,10059.4916
2013-10-11 11:10:00,99.46,99.51,99.37,99.46,14926.9875608437,75.3637,75.4016,75.2955,75.3637,14926.9876
2013-10-11 11:20:00,99.47,99.55,99.44,99.54,35154.13737155219,75.3712,75.4319,75.3485,75.4243,35154.1374
2013-10-11 11:30:00,99.59,99.7,99.54,99.63,19686.316928069227,75.4622,75.5455,75.4243,75.4925,19686.3169
2013-10-11 11:40:00,99.64,99.74,99.61,99.74,15359.65386695511,75.5001,75.5758,75.4773,75.5758,15359.6539
2013-10-11 11:50:00,99.74,99.79,99.68,99.68,15359.65386695511,75.5758,75.6137,75.5304,75.5304,15359.6539
2013-10-11 12:00:00,99.73,99.91,99.72,99.86,23363.980530016222,75.5683,75.7046,75.5607,75.6668,23363.9805
2013-10-11 12:10:00,99.83,99.92,99.79,99.92,6057.328285559762,75.644,75.7122,75.6137,75.7122,6057.3283
2013-10-11 12:20:00,99.96,99.97,99.89,99.89,8436.992969172525,75.7425,75.7501,75.6895,75.6895,8436.993
2013-10-11 12:30:00,99.9,100.05,99.88,100.01,20010.816657652784,75.6971,75.8107,75.6819,75.7804,20010.8167
2013-10-11 12:40:00,100.01,100.12,100.01,100.09,10708.491076257436,75.7804,75.8638,75.7804,75.841,10708.4911
2013-10-11 12:50:00,100.04,100.13,99.99,100.0,20010.816657652784,75.8031,75.8713,75.7653,75.7728,20010.8167
2013-10-11 13:00:00,100.01,100.11,99.91,100.11,11465.657111952409,75.7804,75.8562,75.7046,75.8562,11465.6571
2013-10-11 13:10:00,100.14,100.21,100.04,100.08,33964.30502974581,75.8789,75.932,75.8031,75.8335,33964.305
2013-10-11 13:20:00,100.05,100.1,99.96,100.04,15035.154137371552,75.8107,75.8486,75.7425,75.8031,15035.1541
2013-10-11 13:30:00,100.02,100.17,100.02,100.08,11898.323418063816,75.788,75.9017,75.788,75.8335,11898.3234
2013-10-11 13:40:00,100.07,100.19,100.03,100.14,11141.157382368849,75.8259,75.9168,75.7956,75.8789,11141.1574
2013-10-11 13:50:00,100.15,100.24,100.11,100.23,11898.323418063816,75.8865,75.9547,75.8562,75.9471,11898.3234
2013-10-11 14:00:00,100.21,100.36,100.14,100.33,23904.813412655487,75.932,76.0456,75.8789,76.0229,23904.8134
2013-10-11 14:10:00,100.31,100.41,100.31,100.39,18280.15143320714,76.0077,76.0835,76.0077,76.0684,18280.1514
2013-10-11 14:20:00,100.38,100.45,100.3,100.32,25094.64575446187,76.0608,76.1138,76.0002,76.0153,25094.6458
2013-10-11 14:30:00,100.31,100.33,100.24,100.26,26933.47755543537,76.0077,76.0229,75.9547,75.9698,26933.4776
2013-10-11 14:40:00,100.25,100.32,100.17,100.18,28555.97620335316,75.9623,76.0153,75.9017,75.9092,28555.9762
2013-10-11 14:50:00,100.17,100.2,100.12,100.15,45429.96214169821,75.9017,75.9244,75.8638,75.8865,45429.9621
2013-10-11 15:00:00,100.16,100.18,99.98,100.09,58842.61763115197,75.8941,75.9092,75.7577,75.841,58842.6176
2013-10-11 15:10:00,100.08,100.17,100.03,100.1,38290.968090859926,75.8335,75.9017,75.7956,75.8486,38290.9681
2013-10-11 15:20:00,100.1,100.15,100.08,100.13,26608.977825851813,75.8486,75.8865,75.8335,75.8713,26608.9778
2013-10-11 15:30:00,100.12,100.25,100.05,100.05,44564.62952947539,75.8638,75.9623,75.8107,75.8107,44564.6295
2013-10-11 15:40:00,100.06,100.14,100.04,100.1,61763.115197404,75.8183,75.8789,75.8031,75.8486,61763.1152
2013-10-11 15:50:00,100.1,100.54,100.1,100.5,145592.21200648998,75.8486,76.182,75.8486,76.1517,145592.212
2013-10-14 09:30:00,99.49,100.07,99.4,99.92,28555.97620335316,75.3864,75.8259,75.3182,75.7122,28555.9762
2013-10-14 09:40:00,99.86,100.02,99.53,100.02,14818.820984315846,75.6668,75.788,75.4167,75.788,14818.821
2013-10-14 09:50:00,100.01,100.28,99.96,100.2,9194.159004867495,75.7804,75.985,75.7425,75.9244,9194.159
2013-10-14 10:00:00,100.25,100.3,100.05,100.23,26825.31097890752,75.9623,76.0002,75.8107,75.9471,26825.311
2013-10-14 10:10:00,100.2,100.31,100.19,100.22,12222.823147647376,75.9244,76.0077,75.9168,75.9395,12222.8231
2013-10-14 10:20:00,100.21,100.48,100.21,100.48,8004.326663061114,75.932,76.1366,75.932,76.1366,8004.3267
2013-10-14 10:30:00,100.45,100.5,100.39,100.42,11032.990805840996,76.1138,76.1517,76.0684,76.0911,11032.9908
2013-10-14 10:40:00,100.42,100.56,100.38,100.45,8545.159545700379,76.0911,76.1972,76.0608,76.1138,8545.1595
2013-10-14 10:50:00,100.41,100.44,100.3,100.38,6381.828015143321,76.0835,76.1062,76.0002,76.0608,6381.828
2013-10-14 11:00:00,100.34,100.38,100.25,100.38,13196.322336398052,76.0305,76.0608,75.9623,76.0608,13196.3223
2013-10-14 11:10:00,100.38,100.48,100.28,100.3,16008.653326122228,76.0608,76.1366,75.985,76.0002,16008.6533
2013-10-14 11:20:00,100.31,100.43,100.29,100.43,9843.158464034614,76.0077,76.0987,75.9926,76.0987,9843.1585
2013-10-14 11:30:00,100.4,100.54,100.4,100.5,10816.657652785289,76.0759,76.182,76.0759,76.1517,10816.6577
2013-10-14 11:40:00,100.5,100.59,100.45,100.55,9951.325040562466,76.1517,76.2199,76.1138,76.1896,9951.325
2013-10-14 11:50:00,100.54,100.8,100.53,100.74,22065.98161168199,76.182,76.379,76.1744,76.3336,22065.9816
2013-10-14 12:00:00,100.77,100.82,100.66,100.66,9410.4921579232,76.3563,76.3942,76.2729,76.2729,9410.4922
2013-10-14 12:10:00,100.66,100.73,100.59,100.67,10383.991346673878,76.2729,76.326,76.2199,76.2805,10383.9913
2013-10-14 12:20:00,100.68,100.71,100.6,100.61,7138.994050838291,76.2881,76.3108,76.2275,76.2351,7138.9941
2013-10-14 12:30:00,100.65,100.77,100.62,100.73,6165.494862087615,76.2654,76.3563,76.2426,76.326,6165.4949
2013-10-14 12:40:00,100.75,100.75,100.59,100.62,16549.486208761493,76.3411,76.3411,76.2199,76.2426,16549.4862
2013-10-14 12:50:00,100.61,100.7,100.6,100.7,9951.325040562466,76.2351,76.3033,76.2275,76.3033,9951.325
2013-10-14 13:00:00,100.72,100.77,100.69,100.73,14602.48783126014,76.3184,76.3563,76.2957,76.326,14602.4878
2013-10-14 13:10:00,100.75,100.98,100.75,100.82,9843.158464034614,76.3411,76.5154,76.3411,76.3942,9843.1585
2013-10-14 13:20:00,100.84,100.9,100.8,100.9,7571.660356949702,76.4093,76.4548,76.379,76.4548,7571.6604
2013-10-14 13:30:00,100.9,100.9,100.84,100.85,21633.315305570577,76.4548,76.4548,76.4093,76.4169,21633.3153
2013-10-14 13:40:00,100.87,100.96,100.87,100.89,10708.491076257436,76.4321,76.5003,76.4321,76.4472,10708.4911
2013-10-14 13:50:00,100.87,100.87,100.78,100.87,10924.824229313142,76.4321,76.4321,76.3639,76.4321,10924.8242
2013-10-14 14:00:00,100.89,101.06,100.8,101.0,16549.486208761493,76.4472,76.576,76.379,76.5306,16549.4862
2013-10-14 14:10:00,101.0,101.02,100.85,100.95,9951.325040562466,76.5306,76.5457,76.4169,76.4927,9951.325
2013-10-14 14:20:00,100.93,100.97,100.85,100.86,8220.65981611682,76.4775,76.5078,76.4169,76.4245,8220.6598
2013-10-14 14:30:00,100.88,100.97,100.88,100.88,8004.326663061114,76.4396,76.5078,76.4396,76.4396,8004.3267
2013-10-14 14:40:00,100.88,101.0,100.72,101.0,14818.820984315846,76.4396,76.5306,76.3184,76.5306,14818.821
2013-10-14 14:50:00,100.99,100.99,100.84,100.93,12979.989183342346,76.523,76.523,76.4093,76.4775,12979.9892
2013-10-14 15:00:00,100.92,101.06,100.81,101.03,55597.62033531639,76.47,76.576,76.3866,76.5533,55597.6203
2013-10-14 15:10:00,101.08,101.08,100.95,100.95,18820.984315846403,76.5912,76.5912,76.4927,76.4927,18820.9843
2013-10-14 15:20:00,100.95,100.96,100.78,100.81,29745.808545159543,76.4927,76.5003,76.3639,76.3866,29745.8085
2013-10-14 15:30:00,100.84,100.96,100.84,100.86,19469.98377501352,76.4093,76.5003,76.4093,76.4245,19469.9838
2013-10-14 15:40:00,100.87,100.89,100.63,100.63,37209.3023255814,76.4321,76.4472,76.2502,76.2502,37209.3023
2013-10-14 15:50:00,100.66,100.96,100.59,100.94,100594.9161709032,76.2729,76.5003,76.2199,76.4851,100594.9162
2013-10-15 09:30:00,100.51,100.86,100.34,100.54,30719.30773391022,76.1593,76.4245,76.0305,76.182,30719.3077
2013-10-15 09:40:00,100.53,100.83,100.26,100.83,23255.81395348837,76.1744,76.4018,75.9698,76.4018,23255.814
2013-10-15 09:50:00,100.81,101.0,100.6,100.99,23904.813412655487,76.3866,76.5306,76.2275,76.523,23904.8134
2013-10-15 10:00:00,100.89,100.91,100.7,100.87,6922.660897782585,76.4472,76.4624,76.3033,76.4321,6922.6609
2013-10-15 10:10:00,100.89,100.94,100.5,100.54,10924.824229313142,76.4472,76.4851,76.1517,76.182,10924.8242
2013-10-15 10:20:00,100.55,100.72,100.55,100.67,5083.829096809086,76.1896,76.3184,76.1896,76.2805,5083.8291
2013-10-15 10:30:00,100.67,100.67,100.47,100.62,14169.821525148727,76.2805,76.2805,76.129,76.2426,14169.8215
2013-10-15 10:40:00,100.6,100.62,100.38,100.48,8761.492698756085,76.2275,76.2426,76.0608,76.1366,8761.4927
2013-10-15 10:50:00,100.47,100.47,100.26,100.31,10059.491617090318,76.129,76.129,75.9698,76.0077,10059.4916
2013-10-15 11:00:00,100.35,100.41,100.14,100.18,17414.818820984314,76.038,76.0835,75.8789,75.9092,17414.8188
2013-10-15 11:10:00,100.12,100.57,100.09,100.44,21092.48242293132,75.8638,76.2047,75.841,76.1062,21092.4824
2013-10-15 11:20:00,100.46,100.84,100.45,100.77,25743.645213628988,76.1214,76.4093,76.1138,76.3563,25743.6452
2013-10-15 11:30:00,100.74,100.96,100.71,100.88,36560.30286641428,76.3336,76.5003,76.3108,76.4396,36560.3029
2013-10-15 11:40:00,100.88,100.96,100.79,100.87,17847.485127095726,76.4396,76.5003,76.3714,76.4321,17847.4851
2013-10-15 11:50:00,100.84,100.94,100.83,100.87,18496.484586262843,76.4093,76.4851,76.4018,76.4321,18496.4846
2013-10-15 12:00:00,100.89,100.89,100.8,100.84,27582.47701460249,76.4472,76.4472,76.379,76.4093,27582.477
2013-10-15 12:10:00,100.86,100.92,100.78,100.85,17306.65224445646,76.4245,76.47,76.3639,76.4169,17306.6522
2013-10-15 12:20:00,100.86,100.9,100.65,100.65,14494.321254732287,76.4245,76.4548,76.2654,76.2654,14494.3213
2013-10-15 12:30:00,100.62,100.65,100.49,100.49,19145.484045429963,76.2426,76.2654,76.1441,76.1441,19145.484
2013-10-15 12:40:00,100.5,100.58,100.46,100.46,10167.658193618172,76.1517,76.2123,76.1214,76.1214,10167.6582
2013-10-15 12:50:00,100.47,100.49,100.36,100.49,20443.4829637642,76.129,76.1441,76.0456,76.1441,20443.483
2013-10-15 13:00:00,100.51,100.57,100.43,100.54,24445.64629529475,76.1593,76.2047,76.0987,76.182,24445.6463
2013-10-15 13:10:00,100.5,100.52,100.42,100.49,15251.487290427258,76.1517,76.1669,76.0911,76.1441,15251.4873
2013-10-15 13:20:00,100.49,100.57,100.35,100.36,18820.984315846403,76.1441,76.2047,76.038,76.0456,18820.9843
2013-10-15 13:30:00,100.37,100.47,100.29,100.41,17955.65170362358,76.0532,76.129,75.9926,76.0835,17955.6517
2013-10-15 13:40:00,100.4,100.47,100.34,100.35,12006.489994591671,76.0759,76.129,76.0305,76.038,12006.49
2013-10-15 13:50:00,100.35,100.36,100.24,100.32,11790.156841535963,76.038,76.0456,75.9547,76.0153,11790.1568
2013-10-15 14:00:00,100.32,100.39,100.27,100.31,14710.654407787992,76.0153,76.0684,75.9774,76.0077,14710.6544
2013-10-15 14:10:00,100.26,100.28,100.15,100.22,23904.813412655487,75.9698,75.985,75.8865,75.9395,23904.8134
2013-10-15 14:20:00,100.22,100.22,99.95,99.97,33098.972417522986,75.9395,75.9395,75.735,75.7501,33098.9724
2013-10-15 14:30:00,99.98,100.04,99.84,99.92,37425.6354786371,75.7577,75.8031,75.6516,75.7122,37425.6355
2013-10-15 14:40:00,99.94,99.96,99.69,99.87,33207.13899405084,75.7274,75.7425,75.5379,75.6743,33207.139
2013-10-15 14:50:00,99.9,100.13,99.89,100.13,18388.31800973499,75.6971,75.8713,75.6895,75.8713,18388.318
2013-10-15 15:00:00,100.13,100.29,100.06,100.29,21525.148729042725,75.8713,75.9926,75.8183,75.9926,21525.1487
2013-10-15 15:10:00,100.31,100.38,100.22,100.28,26176.3115197404,76.0077,76.0608,75.9395,75.985,26176.3115
2013-10-15 15:20:00,100.28,100.32,100.24,100.32,27690.64359113034,75.985,76.0153,75.9547,76.0153,27690.6436
2013-10-15 15:30:00,100.33,100.33,100.02,100.06,33964.30502974581,76.0229,76.0229,75.788,75.8183,33964.305
2013-10-15 15:40:00,100.07,100.1,99.9,99.93,37101.135749053545,75.8259,75.8486,75.6971,75.7198,37101.1357
2013-10-15 15:50:00,99.93,100.17,99.86,99.93,154029.20497566252,75.7198,75.9017,75.6668,75.7198,154029.205
2013-10-16 09:30:00,100.82,100.82,100.46,100.51,20118.98323418064,76.3942,76.3942,76.1214,76.1593,20118.9832
2013-10-16 09:40:00,100.47,100.47,100.24,100.4,9518.658734451054,76.129,76.129,75.9547,76.0759,9518.6587
2013-10-16 09:50:00,100.41,101.0,100.4,100.93,23904.813412655487,76.0835,76.5306,76.0759,76.4775,23904.8134
2013-10-16 10:00:00,100.94,101.22,100.84,100.96,51162.79069767442,76.4851,76.6973,76.4093,76.5003,51162.7907
2013-10-16 10:10:00,101.0,101.13,100.86,101.07,32774.47268793943,76.5306,76.6291,76.4245,76.5836,32774.4727
2013-10-16 10:20:00,101.11,101.13,100.93,100.97,27366.14386154678,76.6139,76.6291,76.4775,76.5078,27366.1439
2013-10-16 10:30:00,100.94,101.02,100.9,100.91,12979.989183342346,76.4851,76.5457,76.4548,76.4624,12979.9892
2013-10-16 10:40:00,100.94,100.99,100.84,100.92,25094.64575446187,76.4851,76.523,76.4093,76.47,25094.6458
2013-10-16 10:50:00,100.93,101.0,100.85,100.96,17414.818820984314,76.4775,76.5306,76.4169,76.5003,17414.8188
2013-10-16 11:00:00,100.97,101.1,100.92,101.08,14169.821525148727,76.5078,76.6063,76.47,76.5912,14169.8215
2013-10-16 11:10:00,101.1,101.37,101.1,101.29,14494.321254732287,76.6063,76.8109,76.6063,76.7503,14494.3213
2013-10-16 11:20:00,101.32,101.33,100.98,101.01,15684.153596538668,76.773,76.7806,76.5154,76.5381,15684.1536
2013-10-16 11:30:00,101.01,101.24,101.01,101.22,7787.993510005408,76.5381,76.7124,76.5381,76.6973,7787.9935
2013-10-16 11:40:00,101.21,101.21,101.04,101.04,23688.480259599783,76.6897,76.6897,76.5609,76.5609,23688.4803
2013-10-16 11:50:00,101.03,101.17,100.97,101.17,9410.4921579232,76.5533,76.6594,76.5078,76.6594,9410.4922
2013-10-16 12:00:00,101.16,101.23,101.07,101.07,15143.320713899404,76.6518,76.7048,76.5836,76.5836,15143.3207
2013-10-16 12:10:00,101.05,101.24,101.01,101.24,20335.316387236344,76.5685,76.7124,76.5381,76.7124,20335.3164
2013-10-16 12:20:00,101.23,101.23,100.98,101.01,20118.98323418064,76.7048,76.7048,76.5154,76.5381,20118.9832
2013-10-16 12:30:00,100.96,100.98,100.64,100.88,29853.9751216874,76.5003,76.5154,76.2578,76.4396,29853.9751
2013-10-16 12:40:00,100.88,100.91,100.78,100.9,6706.327744726879,76.4396,76.4624,76.3639,76.4548,6706.3277
2013-10-16 12:50:00,100.85,100.91,100.72,100.83,17306.65224445646,76.4169,76.4624,76.3184,76.4018,17306.6522
2013-10-16 13:00:00,100.87,100.96,100.78,100.94,7787.993510005408,76.4321,76.5003,76.3639,76.4851,7787.9935
2013-10-16 13:10:00,100.9,101.04,100.85,101.04,5516.495402920497,76.4548,76.5609,76.4169,76.5609,5516.4954
2013-10-16 13:20:00,100.99,101.14,100.99,101.11,8004.326663061114,76.523,76.6367,76.523,76.6139,8004.3267
2013-10-16 13:30:00,101.13,101.24,101.09,101.24,7896.160086533261,76.6291,76.7124,76.5988,76.7124,7896.1601
2013-10-16 13:40:00,101.25,101.38,101.19,101.37,12979.989183342346,76.72,76.8185,76.6745,76.8109,12979.9892
2013-10-16 13:50:00,101.38,101.41,101.24,101.24,13628.988642509465,76.8185,76.8412,76.7124,76.7124,13628.9886
2013-10-16 14:00:00,101.23,101.29,101.08,101.08,8761.492698756085,76.7048,76.7503,76.5912,76.5912,8761.4927
2013-10-16 14:10:00,101.08,101.11,100.92,100.95,20443.4829637642,76.5912,76.6139,76.47,76.4927,20443.483
2013-10-16 14:20:00,100.95,100.95,100.79,100.84,29313.14223904813,76.4927,76.4927,76.3714,76.4093,29313.1422
2013-10-16 14:30:00,100.84,100.91,100.82,100.86,10492.15792320173,76.4093,76.4624,76.3942,76.4245,10492.1579
2013-10-16 14:40:00,100.82,100.9,100.8,100.86,17847.485127095726,76.3942,76.4548,76.379,76.4245,17847.4851
2013-10-16 14:50:00,100.88,100.92,100.83,100.84,10816.657652785289,76.4396,76.47,76.4018,76.4093,10816.6577
2013-10-16 15:00:00,100.81,100.83,100.66,100.72,17414.818820984314,76.3866,76.4018,76.2729,76.3184,17414.8188
2013-10-16 15:10:00,100.71,100.76,100.64,100.74,15143.320713899404,76.3108,76.3487,76.2578,76.3336,15143.3207
2013-10-16 15:20:00,100.73,100.84,100.7,100.7,21200.648999459165,76.326,76.4093,76.3033,76.3033,21200.649
2013-10-16 15:30:00,100.72,100.86,100.64,100.85,16765.819361817197,76.3184,76.4245,76.2578,76.4169,16765.8194
2013-10-16 15:40:00,100.84,100.88,100.74,100.85,40670.63277447269,76.4093,76.4396,76.3336,76.4169,40670.6328
2013-10-16 15:50:00,100.83,100.94,100.7,100.86,107733.91022174148,76.4018,76.4851,76.3033,76.4245,107733.9102
2013-10-17 09:30:00,100.67,100.97,100.37,100.96,30502.97458085452,76.2805,76.5078,76.0532,76.5003,30502.9746
2013-10-17 09:40:00,100.92,101.04,100.78,100.98,12763.656030286642,76.47,76.5609,76.3639,76.5154,12763.656
2013-10-17 09:50:00,100.98,101.07,100.68,100.96,16982.152514872905,76.5154,76.5836,76.2881,76.5003,16982.1525
2013-10-17 10:00:00,100.99,101.18,100.9,101.11,8977.82585181179,76.523,76.667,76.4548,76.6139,8977.8259
2013-10-17 10:10:00,101.12,101.21,100.94,101.1,25094.64575446187,76.6215,76.6897,76.4851,76.6063,25094.6458
2013-10-17 10:20:00,101.14,101.38,101.14,101.22,12979.989183342346,76.6367,76.8185,76.6367,76.6973,12979.9892
2013-10-17 10:30:00,101.33,101.43,101.24,101.31,10708.491076257436,76.7806,76.8564,76.7124,76.7655,10708.4911
2013-10-17 10:40:00,101.39,101.41,101.21,101.27,7030.8274743104375,76.8261,76.8412,76.6897,76.7352,7030.8275
2013-10-17 10:50:00,101.26,101.3,101.14,101.18,12439.156300703082,76.7276,76.7579,76.6367,76.667,12439.1563
2013-10-17 11:00:00,101.18,101.26,101.14,101.21,11465.657111952409,76.667,76.7276,76.6367,76.6897,11465.6571
2013-10-17 11:10:00,101.23,101.23,101.08,101.13,15684.153596538668,76.7048,76.7048,76.5912,76.6291,15684.1536
2013-10-17 11:20:00,101.15,101.21,101.12,101.18,8653.32612222823,76.6442,76.6897,76.6215,76.667,8653.3261
2013-10-17 11:30:00,101.21,101.3,101.17,101.27,54407.787993510006,76.6897,76.7579,76.6594,76.7352,54407.788
2013-10-17 11:40:00,101.24,101.35,101.11,101.35,41535.96538669551,76.7124,76.7958,76.6139,76.7958,41535.9654
2013-10-17 11:50:00,101.31,101.45,101.31,101.41,12547.322877230936,76.7655,76.8715,76.7655,76.8412,12547.3229
2013-10-17 12:00:00,101.41,101.44,101.31,101.31,10059.491617090318,76.8412,76.864,76.7655,76.7655,10059.4916
2013-10-17 12:10:00,101.33,101.44,101.33,101.39,14494.321254732287,76.7806,76.864,76.7806,76.8261,14494.3213
2013-10-17 12:20:00,101.4,101.45,101.38,101.45,17522.98539751217,76.8337,76.8715,76.8185,76.8715,17522.9854
2013-10-17 12:30:00,101.45,101.59,101.45,101.58,13520.82206598161,76.8715,76.9776,76.8715,76.9701,13520.8221
2013-10-17 12:40:00,101.56,101.63,101.54,101.61,11573.82368848026,76.9549,77.0079,76.9397,76.9928,11573.8237
2013-10-17 12:50:00,101.6,101.78,101.58,101.7,26176.3115197404,76.9852,77.1216,76.9701,77.061,26176.3115
2013-10-17 13:00:00,101.7,101.75,101.63,101.7,32774.47268793943,77.061,77.0989,77.0079,77.061,32774.4727
2013-10-17 13:10:00,101.69,101.79,101.69,101.72,17847.485127095726,77.0534,77.1292,77.0534,77.0761,17847.4851
2013-10-17 13:20:00,101.7,101.7,101.57,101.57,17739.318550567874,77.061,77.061,76.9625,76.9625,17739.3186
2013-10-17 13:30:00,101.57,101.64,101.57,101.58,13628.988642509465,76.9625,77.0155,76.9625,76.9701,13628.9886
2013-10-17 13:40:00,101.57,101.59,101.44,101.44,6706.327744726879,76.9625,76.9776,76.864,76.864,6706.3277
2013-10-17 13:50:00,101.43,101.52,101.32,101.43,21200.648999459165,76.8564,76.9246,76.773,76.8564,21200.649
2013-10-17 14:00:00,101.41,101.42,101.33,101.33,10492.15792320173,76.8412,76.8488,76.7806,76.7806,10492.1579
2013-10-17 14:10:00,101.33,101.34,101.27,101.29,16333.153055705789,76.7806,76.7882,76.7352,76.7503,16333.1531
2013-10-17 14:20:00,101.29,101.49,101.29,101.41,14277.98810167658,76.7503,76.9019,76.7503,76.8412,14277.9881
2013-10-17 14:30:00,101.41,101.42,101.33,101.33,14061.654948620877,76.8412,76.8488,76.7806,76.7806,14061.6549
2013-10-17 14:40:00,101.34,101.39,101.3,101.3,8545.159545700379,76.7882,76.8261,76.7579,76.7579,8545.1595
2013-10-17 14:50:00,101.32,101.45,101.31,101.45,11465.657111952409,76.773,76.8715,76.7655,76.8715,11465.6571
2013-10-17 15:00:00,101.46,101.51,101.39,101.48,12871.822606814494,76.8791,76.917,76.8261,76.8943,12871.8226
2013-10-17 15:10:00,101.52,101.57,101.52,101.53,13953.488372093025,76.9246,76.9625,76.9246,76.9322,13953.4884
2013-10-17 15:20:00,101.53,101.62,101.53,101.59,16765.819361817197,76.9322,77.0004,76.9322,76.9776,16765.8194
2013-10-17 15:30:00,101.56,101.64,101.56,101.61,25310.978907517576,76.9549,77.0155,76.9549,76.9928,25310.9789
2013-10-17 15:40:00,101.62,101.65,101.56,101.57,62303.94808004327,77.0004,77.0231,76.9549,76.9625,62303.9481
2013-10-17 15:50:00,101.57,101.65,101.46,101.6,160843.69929691724,76.9625,77.0231,76.8791,76.9852,160843.6993
2013-10-18 09:30:00,101.89,102.04,101.21,101.21,123850.73012439156,77.2049,77.3186,76.6897,76.6897,123850.7301
2013-10-18 09:40:00,101.24,101.56,101.21,101.45,38399.13466738778,76.7124,76.9549,76.6897,76.8715,38399.1347
2013-10-18 09:50:00,101.45,102.03,101.42,102.03,40886.96592752839,76.8715,77.311,76.8488,77.311,40886.9659
2013-10-18 10:00:00,102.01,102.12,101.9,101.92,45213.62898864251,77.2959,77.3792,77.2125,77.2277,45213.629
2013-10-18 10:10:00,101.98,101.99,101.76,101.82,7247.160627366144,77.2731,77.2807,77.1064,77.1519,7247.1606
2013-10-18 10:20:00,101.73,101.78,101.53,101.53,20118.98323418064,77.0837,77.1216,76.9322,76.9322,20118.9832
2013-10-18 10:30:00,101.53,101.64,101.53,101.59,12439.156300703082,76.9322,77.0155,76.9322,76.9776,12439.1563
2013-10-18 10:40:00,101.59,101.64,101.55,101.6,18280.15143320714,76.9776,77.0155,76.9473,76.9852,18280.1514
2013-10-18 10:50:00,101.58,101.65,101.48,101.59,12979.989183342346,76.9701,77.0231,76.8943,76.9776,12979.9892
2013-10-18 11:00:00,101.59,101.73,101.51,101.62,13737.155219037317,76.9776,77.0837,76.917,77.0004,13737.1552
2013-10-18 11:10:00,101.61,101.77,101.61,101.63,19253.65062195781,76.9928,77.114,76.9928,77.0079,19253.6506
2013-10-18 11:20:00,101.62,101.63,101.52,101.57,21308.81557598702,77.0004,77.0079,76.9246,76.9625,21308.8156
2013-10-18 11:30:00,101.57,101.62,101.52,101.55,8220.65981611682,76.9625,77.0004,76.9246,76.9473,8220.6598
2013-10-18 11:40:00,101.52,101.61,101.51,101.61,28447.80962682531,76.9246,76.9928,76.917,76.9928,28447.8096
2013-10-18 11:50:00,101.61,101.7,101.58,101.67,22931.31422390481,76.9928,77.061,76.9701,77.0382,22931.3142
2013-10-18 12:00:00,101.65,101.76,101.61,101.74,26608.977825851813,77.0231,77.1064,76.9928,77.0913,26608.9778
2013-10-18 12:10:00,101.76,101.82,101.71,101.74,12330.98972417523,77.1064,77.1519,77.0686,77.0913,12330.9897
2013-10-18 12:20:00,101.71,101.79,101.61,101.68,23472.14710654408,77.0686,77.1292,76.9928,77.0458,23472.1471
2013-10-18 12:30:00,101.62,101.71,101.61,101.68,15035.154137371552,77.0004,77.0686,76.9928,77.0458,15035.1541
2013-10-18 12:40:00,101.7,101.77,101.62,101.71,33207.13899405084,77.061,77.114,77.0004,77.0686,33207.139
2013-10-18 12:50:00,101.76,101.87,101.76,101.87,5840.995132504056,77.1064,77.1898,77.1064,77.1898,5840.9951
2013-10-18 13:00:00,101.89,102.04,101.88,102.03,7247.160627366144,77.2049,77.3186,77.1974,77.311,7247.1606
2013-10-18 13:10:00,102.05,102.17,102.03,102.12,22823.14764737696,77.3262,77.4171,77.311,77.3792,22823.1476
2013-10-18 13:20:00,102.12,102.17,102.09,102.11,9518.658734451054,77.3792,77.4171,77.3565,77.3716,9518.6587
2013-10-18 13:30:00,102.1,102.11,102.05,102.05,8004.326663061114,77.3641,77.3716,77.3262,77.3262,8004.3267
2013-10-18 13:40:00,102.06,102.08,101.97,101.97,5516.495402920497,77.3338,77.3489,77.2656,77.2656,5516.4954
2013-10-18 13:50:00,101.96,102.01,101.95,101.98,7463.49378042185,77.258,77.2959,77.2504,77.2731,7463.4938
2013-10-18 14:00:00,102.0,102.01,101.82,101.82,15575.987020010816,77.2883,77.2959,77.1519,77.1519,15575.987
2013-10-18 14:10:00,101.82,101.87,101.7,101.82,21416.98215251488,77.1519,77.1898,77.061,77.1519,21416.9822
2013-10-18 14:20:00,101.82,101.88,101.75,101.85,14926.9875608437,77.1519,77.1974,77.0989,77.1746,14926.9876
2013-10-18 14:30:00,101.86,101.93,101.8,101.86,13520.82206598161,77.1822,77.2353,77.1368,77.1822,13520.8221
2013-10-18 14:40:00,101.87,101.89,101.81,101.85,12222.823147647376,77.1898,77.2049,77.1443,77.1746,12222.8231
2013-10-18 14:50:00,101.84,101.85,101.7,101.7,13953.488372093025,77.1671,77.1746,77.061,77.061,13953.4884
2013-10-18 15:00:00,101.73,101.8,101.68,101.72,24553.812871822607,77.0837,77.1368,77.0458,77.0761,24553.8129
2013-10-18 15:10:00,101.72,101.77,101.59,101.6,22714.981070849102,77.0761,77.114,76.9776,76.9852,22714.9811
2013-10-18 15:20:00,101.6,101.77,101.57,101.64,44889.12925905895,76.9852,77.114,76.9625,77.0155,44889.1293
2013-10-18 15:30:00,101.67,101.7,101.52,101.57,46295.29475392104,77.0382,77.061,76.9246,76.9625,46295.2948
2013-10-18 15:40:00,101.58,101.9,101.57,101.82,82206.5981611682,76.9701,77.2125,76.9625,77.1519,82206.5982
2013-10-18 15:50:00,101.84,102.06,101.73,101.88,231260.14061654947,77.1671,77.3338,77.0837,77.1974,231260.1406
2013-10-21 09:30:00,101.68,102.42,101.61,102.32,46511.62790697674,77.0458,77.6065,76.9928,77.5308,46511.6279
2013-10-21 09:40:00,102.31,102.49,102.16,102.4,16657.652785289345,77.5232,77.6596,77.4095,77.5914,16657.6528
2013-10-21 09:50:00,102.41,102.56,102.31,102.52,17414.818820984314,77.599,77.7126,77.5232,77.6823,17414.8188
2013-10-21 10:00:00,102.48,102.58,102.42,102.52,20659.8161168199,77.652,77.7278,77.6065,77.6823,20659.8161
2013-10-21 10:10:00,102.53,102.61,102.43,102.45,26392.644672796105,77.6899,77.7505,77.6141,77.6293,26392.6447
2013-10-21 10:20:00,102.44,102.55,102.31,102.31,29962.14169821525,77.6217,77.705,77.5232,77.5232,29962.1417
2013-10-21 10:30:00,102.31,102.36,102.13,102.25,30502.97458085452,77.5232,77.5611,77.3868,77.4777,30502.9746
2013-10-21 10:40:00,102.25,102.36,102.15,102.36,14386.154678204435,77.4777,77.5611,77.402,77.5611,14386.1547
2013-10-21 10:50:00,102.35,102.43,102.32,102.43,25094.64575446187,77.5535,77.6141,77.5308,77.6141,25094.6458
2013-10-21 11:00:00,102.42,102.45,102.15,102.15,14061.654948620877,77.6065,77.6293,77.402,77.402,14061.6549
2013-10-21 11:10:00,102.15,102.24,102.13,102.19,17739.318550567874,77.402,77.4702,77.3868,77.4323,17739.3186
2013-10-21 11:20:00,102.2,102.23,102.18,102.23,11032.990805840996,77.4398,77.4626,77.4247,77.4626,11032.9908
2013-10-21 11:30:00,102.22,102.23,102.06,102.07,8977.82585181179,77.455,77.4626,77.3338,77.3413,8977.8259
2013-10-21 11:40:00,102.05,102.08,101.94,101.96,6165.494862087615,77.3262,77.3489,77.2428,77.258,6165.4949
2013-10-21 11:50:00,101.95,102.07,101.92,102.07,9734.99188750676,77.2504,77.3413,77.2277,77.3413,9734.9919
2013-10-21 12:00:00,102.07,102.08,102.0,102.01,7787.993510005408,77.3413,77.3489,77.2883,77.2959,7787.9935
2013-10-21 12:10:00,102.01,102.08,102.01,102.06,8653.32612222823,77.2959,77.3489,77.2959,77.3338,8653.3261
2013-10-21 12:20:00,102.07,102.08,102.01,102.01,6706.327744726879,77.3413,77.3489,77.2959,77.2959,6706.3277
2013-10-21 12:30:00,102.02,102.11,102.0,102.11,10600.324499729582,77.3035,77.3716,77.2883,77.3716,10600.3245
2013-10-21 12:40:00,102.1,102.11,101.87,101.87,12871.822606814494,77.3641,77.3716,77.1898,77.1898,12871.8226
2013-10-21 12:50:00,101.85,101.99,101.85,101.99,3785.830178474851,77.1746,77.2807,77.1746,77.2807,3785.8302
2013-10-21 13:00:00,101.99,102.09,101.97,102.09,3785.830178474851,77.2807,77.3565,77.2656,77.3565,3785.8302
2013-10-21 13:10:00,102.1,102.11,102.01,102.03,8977.82585181179,77.3641,77.3716,77.2959,77.311,8977.8259
2013-10-21 13:20:00,102.01,102.01,101.91,101.97,9626.825310978908,77.2959,77.2959,77.2201,77.2656,9626.8253
2013-10-21 13:30:00,101.98,102.05,101.86,101.88,16982.152514872905,77.2731,77.3262,77.1822,77.1974,16982.1525
2013-10-21 13:40:00,101.93,101.94,101.84,101.88,7679.826933477555,77.2353,77.2428,77.1671,77.1974,7679.8269
2013-10-21 13:50:00,101.89,101.97,101.85,101.97,6598.161168199026,77.2049,77.2656,77.1746,77.2656,6598.1612
2013-10-21 14:00:00,101.99,101.99,101.85,101.94,8004.326663061114,77.2807,77.2807,77.1746,77.2428,8004.3267
2013-10-21 14:10:00,101.96,102.04,101.94,102.02,4975.662520281233,77.258,77.3186,77.2428,77.3035,4975.6625
2013-10-21 14:20:00,102.02,102.02,101.82,101.92,4759.329367225527,77.3035,77.3035,77.1519,77.2277,4759.3294
2013-10-21 14:30:00,101.94,102.02,101.94,101.97,5191.995673336939,77.2428,77.3035,77.2428,77.2656,5191.9957
2013-10-21 14:40:00,102.01,102.08,101.94,102.07,12439.156300703082,77.2959,77.3489,77.2428,77.3413,12439.1563
2013-10-21 14:50:00,102.06,102.07,101.94,102.0,6057.328285559762,77.3338,77.3413,77.2428,77.2883,6057.3283
2013-10-21 15:00:00,102.0,102.08,101.94,102.05,4759.329367225527,77.2883,77.3489,77.2428,77.3262,4759.3294
2013-10-21 15:10:00,102.03,102.15,101.99,102.12,6273.661438615468,77.311,77.402,77.2807,77.3792,6273.6614
2013-10-21 15:20:00,102.1,102.1,101.97,102.01,8436.992969172525,77.3641,77.3641,77.2656,77.2959,8436.993
2013-10-21 15:30:00,102.01,102.09,101.98,102.09,9194.159004867495,77.2959,77.3565,77.2731,77.3565,9194.159
2013-10-21 15:40:00,102.08,102.29,102.08,102.28,16657.652785289345,77.3489,77.508,77.3489,77.5005,16657.6528
2013-10-21 15:50:00,102.27,102.32,102.17,102.31,38182.80151433207,77.4929,77.5308,77.4171,77.5232,38182.8015
2013-10-22 09:30:00,102.83,103.06,102.69,102.88,23796.646836127635,77.9172,78.0915,77.8111,77.9551,23796.6468
2013-10-22 09:40:00,102.89,103.03,102.74,102.92,4651.162790697675,77.9627,78.0688,77.849,77.9854,4651.1628
2013-10-22 09:50:00,102.82,103.17,102.82,103.06,11357.490535424551,77.9096,78.1748,77.9096,78.0915,11357.4905
2013-10-22 10:00:00,103.06,103.32,102.93,103.32,34072.47160627366,78.0915,78.2885,77.993,78.2885,34072.4716
2013-10-22 10:10:00,103.32,103.5,103.25,103.41,12979.989183342346,78.2885,78.4249,78.2355,78.3567,12979.9892
2013-10-22 10:20:00,103.4,103.49,103.33,103.45,19145.484045429963,78.3491,78.4173,78.2961,78.387,19145.484
2013-10-22 10:30:00,103.39,103.5,103.35,103.45,14061.654948620877,78.3415,78.4249,78.3112,78.387,14061.6549
2013-10-22 10:40:00,103.45,103.47,103.12,103.18,33098.972417522986,78.387,78.4022,78.137,78.1824,33098.9724
2013-10-22 10:50:00,103.19,103.28,103.04,103.17,42293.13142239048,78.19,78.2582,78.0763,78.1748,42293.1314
2013-10-22 11:00:00,103.2,103.26,103.1,103.11,15684.153596538668,78.1976,78.243,78.1218,78.1294,15684.1536
2013-10-22 11:10:00,103.17,103.18,102.94,102.97,8545.159545700379,78.1748,78.1824,78.0006,78.0233,8545.1595
2013-10-22 11:20:00,102.96,102.99,102.86,102.99,9626.825310978908,78.0157,78.0384,77.9399,78.0384,9626.8253
2013-10-22 11:30:00,102.99,103.0,102.84,102.96,13628.988642509465,78.0384,78.046,77.9248,78.0157,13628.9886
2013-10-22 11:40:00,102.99,102.99,102.84,102.84,9626.825310978908,78.0384,78.0384,77.9248,77.9248,9626.8253
2013-10-22 11:50:00,102.85,102.9,102.82,102.89,15359.65386695511,77.9324,77.9703,77.9096,77.9627,15359.6539
2013-10-22 12:00:00,102.89,102.9,102.81,102.85,8004.326663061114,77.9627,77.9703,77.9021,77.9324,8004.3267
2013-10-22 12:10:00,102.85,102.87,102.79,102.8,5408.328826392644,77.9324,77.9475,77.8869,77.8945,5408.3288
2013-10-22 12:20:00,102.8,102.85,102.75,102.81,26284.478096268253,77.8945,77.9324,77.8566,77.9021,26284.4781
2013-10-22 12:30:00,102.82,102.88,102.74,102.74,52785.28934559221,77.9096,77.9551,77.849,77.849,52785.2893
2013-10-22 12:40:00,102.79,102.88,102.73,102.86,14710.654407787992,77.8869,77.9551,77.8414,77.9399,14710.6544
2013-10-22 12:50:00,102.87,102.9,102.83,102.83,7138.994050838291,77.9475,77.9703,77.9172,77.9172,7138.9941
2013-10-22 13:00:00,102.87,102.9,102.82,102.84,11681.990265008111,77.9475,77.9703,77.9096,77.9248,11681.9903
2013-10-22 13:10:00,102.84,102.86,102.8,102.83,5083.829096809086,77.9248,77.9399,77.8945,77.9172,5083.8291
2013-10-22 13:20:00,102.77,102.9,102.74,102.85,13412.655489453758,77.8717,77.9703,77.849,77.9324,13412.6555
2013-10-22 13:30:00,102.85,102.85,102.78,102.81,4326.663061114115,77.9324,77.9324,77.8793,77.9021,4326.6631
2013-10-22 13:40:00,102.83,102.85,102.8,102.84,5949.161709031909,77.9172,77.9324,77.8945,77.9248,5949.1617
2013-10-22 13:50:00,102.84,102.95,102.84,102.89,10059.491617090318,77.9248,78.0081,77.9248,77.9627,10059.4916
2013-10-22 14:00:00,102.88,102.94,102.85,102.93,6598.161168199026,77.9551,78.0006,77.9324,77.993,6598.1612
2013-10-22 14:10:00,102.95,103.01,102.91,102.93,11357.490535424551,78.0081,78.0536,77.9778,77.993,11357.4905
2013-10-22 14:20:00,102.93,102.98,102.87,102.98,5624.66197944835,77.993,78.0309,77.9475,78.0309,5624.662
2013-10-22 14:30:00,102.97,102.99,102.92,102.98,8545.159545700379,78.0233,78.0384,77.9854,78.0309,8545.1595
2013-10-22 14:40:00,102.96,103.04,102.95,103.03,25202.812330989724,78.0157,78.0763,78.0081,78.0688,25202.8123
2013-10-22 14:50:00,103.05,103.06,102.97,103.04,8220.65981611682,78.0839,78.0915,78.0233,78.0763,8220.6598
2013-10-22 15:00:00,103.01,103.18,103.01,103.16,12006.489994591671,78.0536,78.1824,78.0536,78.1673,12006.49
2013-10-22 15:10:00,103.2,103.28,103.13,103.16,32017.306652244457,78.1976,78.2582,78.1445,78.1673,32017.3067
2013-10-22 15:20:00,103.16,103.28,103.16,103.28,12330.98972417523,78.1673,78.2582,78.1673,78.2582,12330.9897
2013-10-22 15:30:00,103.25,103.29,103.2,103.28,16765.819361817197,78.2355,78.2658,78.1976,78.2582,16765.8194
2013-10-22 15:40:00,103.29,103.32,103.16,103.17,22282.314764737694,78.2658,78.2885,78.1673,78.1748,22282.3148
2013-10-22 15:50:00,103.19,103.33,103.17,103.29,89994.5916711736,78.19,78.2961,78.1748,78.2658,89994.5917
2013-10-23 09:30:00,103.25,103.49,102.46,102.46,37209.3023255814,78.2355,78.4173,77.6369,77.6369,37209.3023
2013-10-23 09:40:00,102.43,102.67,102.23,102.23,12439.156300703082,77.6141,77.796,77.4626,77.4626,12439.1563
2013-10-23 09:50:00,102.27,102.39,102.06,102.18,21308.81557598702,77.4929,77.5838,77.3338,77.4247,21308.8156
2013-10-23 10:00:00,102.25,102.3,101.99,102.29,17414.818820984314,77.4777,77.5156,77.2807,77.508,17414.8188
2013-10-23 10:10:00,102.25,102.43,102.25,102.32,17955.65170362358,77.4777,77.6141,77.4777,77.5308,17955.6517
2013-10-23 10:20:00,102.36,102.36,102.04,102.06,9410.4921579232,77.5611,77.5611,77.3186,77.3338,9410.4922
2013-10-23 10:30:00,102.05,102.31,102.01,102.19,8328.826392644673,77.3262,77.5232,77.2959,77.4323,8328.8264
2013-10-23 10:40:00,102.19,102.3,102.15,102.24,6489.994591671173,77.4323,77.5156,77.402,77.4702,6489.9946
2013-10-23 10:50:00,102.22,102.22,101.99,102.07,10275.824770146024,77.455,77.455,77.2807,77.3413,10275.8248
2013-10-23 11:00:00,102.1,102.1,101.94,101.97,10275.824770146024,77.3641,77.3641,77.2428,77.2656,10275.8248
2013-10-23 11:10:00,101.93,101.93,101.75,101.81,5732.828555976204,77.2353,77.2353,77.0989,77.1443,5732.8286
2013-10-23 11:20:00,101.84,102.1,101.82,101.98,14277.98810167658,77.1671,77.3641,77.1519,77.2731,14277.9881
2013-10-23 11:30:00,101.98,102.06,101.96,102.02,16224.986479177933,77.2731,77.3338,77.258,77.3035,16224.9865
2013-10-23 11:40:00,102.01,102.09,101.86,101.95,20010.816657652784,77.2959,77.3565,77.1822,77.2504,20010.8167
2013-10-23 11:50:00,101.9,101.92,101.77,101.79,14710.654407787992,77.2125,77.2277,77.114,77.1292,14710.6544
2013-10-23 12:00:00,101.79,101.88,101.76,101.82,18063.81828015144,77.1292,77.1974,77.1064,77.1519,18063.8183
2013-10-23 12:10:00,101.8,101.94,101.79,101.94,15900.486749594374,77.1368,77.2428,77.1292,77.2428,15900.4867
2013-10-23 12:20:00,101.94,102.01,101.94,101.95,12222.823147647376,77.2428,77.2959,77.2428,77.2504,12222.8231
2013-10-23 12:30:00,101.94,101.97,101.9,101.96,5408.328826392644,77.2428,77.2656,77.2125,77.258,5408.3288
2013-10-23 12:40:00,101.94,102.05,101.9,102.05,10383.991346673878,77.2428,77.3262,77.2125,77.3262,10383.9913
2013-10-23 12:50:00,102.06,102.28,102.06,102.28,9734.99188750676,77.3338,77.5005,77.3338,77.5005,9734.9919
2013-10-23 13:00:00,102.28,102.28,102.08,102.16,8869.659275283937,77.5005,77.5005,77.3489,77.4095,8869.6593
2013-10-23 13:10:00,102.12,102.21,102.06,102.21,7355.327203893997,77.3792,77.4474,77.3338,77.4474,7355.3272
2013-10-23 13:20:00,102.23,102.28,102.19,102.23,9843.158464034614,77.4626,77.5005,77.4323,77.4626,9843.1585
2013-10-23 13:30:00,102.25,102.3,102.15,102.15,6273.661438615468,77.4777,77.5156,77.402,77.402,6273.6614
2013-10-23 13:40:00,102.12,102.13,102.06,102.12,12330.98972417523,77.3792,77.3868,77.3338,77.3792,12330.9897
2013-10-23 13:50:00,102.13,102.21,102.11,102.15,5191.995673336939,77.3868,77.4474,77.3716,77.402,5191.9957
2013-10-23 14:00:00,102.11,102.14,102.02,102.02,13845.32179556517,77.3716,77.3944,77.3035,77.3035,13845.3218
2013-10-23 14:10:00,101.99,102.05,101.96,101.98,12763.656030286642,77.2807,77.3262,77.258,77.2731,12763.656
2013-10-23 14:20:00,101.98,102.02,101.96,101.97,13737.155219037317,77.2731,77.3035,77.258,77.2656,13737.1552
2013-10-23 14:30:00,102.0,102.09,101.99,102.01,12763.656030286642,77.2883,77.3565,77.2807,77.2959,12763.656
2013-10-23 14:40:00,102.0,102.27,101.98,102.2,16982.152514872905,77.2883,77.4929,77.2731,77.4398,16982.1525
2013-10-23 14:50:00,102.21,102.31,102.21,102.3,25419.145484045428,77.4474,77.5232,77.4474,77.5156,25419.1455
2013-10-23 15:00:00,102.3,102.34,102.24,102.34,18171.98485667929,77.5156,77.5459,77.4702,77.5459,18171.9849
2013-10-23 15:10:00,102.33,102.37,102.31,102.33,37533.80205516495,77.5383,77.5687,77.5232,77.5383,37533.8021
2013-10-23 15:20:00,102.34,102.35,102.17,102.18,30827.474310438072,77.5459,77.5535,77.4171,77.4247,30827.4743
2013-10-23 15:30:00,102.18,102.24,102.15,102.18,29962.14169821525,77.4247,77.4702,77.402,77.4247,29962.1417
2013-10-23 15:40:00,102.17,102.28,102.13,102.15,58409.95132504056,77.4171,77.5005,77.3868,77.402,58409.9513
2013-10-23 15:50:00,102.17,102.32,102.15,102.31,81233.09897241752,77.4171,77.5308,77.402,77.5232,81233.099
2013-10-24 09:30:00,102.3,103.29,102.3,102.93,51811.79015684153,77.5156,78.2658,77.5156,77.993,51811.7902
2013-10-24 09:40:00,102.95,102.95,102.43,102.43,14494.321254732287,78.0081,78.0081,77.6141,77.6141,14494.3213
2013-10-24 09:50:00,102.47,102.54,102.31,102.45,9085.992428339645,77.6444,77.6975,77.5232,77.6293,9085.9924
2013-10-24 10:00:00,102.41,102.5,102.21,102.43,27366.14386154678,77.599,77.6672,77.4474,77.6141,27366.1439
2013-10-24 10:10:00,102.43,102.63,102.43,102.6,13520.82206598161,77.6141,77.7657,77.6141,77.7429,13520.8221
2013-10-24 10:20:00,102.59,102.72,102.23,102.36,24661.97944835046,77.7354,77.8339,77.4626,77.5611,24661.9794
2013-10-24 10:30:00,102.38,102.67,102.35,102.64,21741.48188209843,77.5762,77.796,77.5535,77.7732,21741.4819
2013-10-24 10:40:00,102.65,102.68,102.49,102.58,15684.153596538668,77.7808,77.8036,77.6596,77.7278,15684.1536
2013-10-24 10:50:00,102.58,102.62,102.55,102.62,11790.156841535963,77.7278,77.7581,77.705,77.7581,11790.1568
2013-10-24 11:00:00,102.64,102.64,102.44,102.55,21849.648458626285,77.7732,77.7732,77.6217,77.705,21849.6485
2013-10-24 11:10:00,102.57,102.57,102.31,102.31,15575.987020010816,77.7202,77.7202,77.5232,77.5232,15575.987
2013-10-24 11:20:00,102.33,102.41,102.18,102.36,13953.488372093025,77.5383,77.599,77.4247,77.5611,13953.4884
2013-10-24 11:30:00,102.33,102.36,102.24,102.36,15575.987020010816,77.5383,77.5611,77.4702,77.5611,15575.987
2013-10-24 11:40:00,102.35,102.4,102.25,102.36,19469.98377501352,77.5535,77.5914,77.4777,77.5611,19469.9838
2013-10-24 11:50:00,102.33,102.41,102.28,102.39,12763.656030286642,77.5383,77.599,77.5005,77.5838,12763.656
2013-10-24 12:00:00,102.39,102.42,102.29,102.32,13520.82206598161,77.5838,77.6065,77.508,77.5308,13520.8221
2013-10-24 12:10:00,102.33,102.4,102.32,102.36,21416.98215251488,77.5383,77.5914,77.5308,77.5611,21416.9822
2013-10-24 12:20:00,102.36,102.47,102.36,102.43,4542.9962141698215,77.5611,77.6444,77.5611,77.6141,4542.9962
2013-10-24 12:30:00,102.47,102.47,102.38,102.44,9518.658734451054,77.6444,77.6444,77.5762,77.6217,9518.6587
2013-10-24 12:40:00,102.43,102.5,102.37,102.48,10492.15792320173,77.6141,77.6672,77.5687,77.652,10492.1579
2013-10-24 12:50:00,102.47,102.71,102.47,102.71,4867.49594375338,77.6444,77.8263,77.6444,77.8263,4867.4959
2013-10-24 13:00:00,102.75,102.75,102.62,102.64,27366.14386154678,77.8566,77.8566,77.7581,77.7732,27366.1439
2013-10-24 13:10:00,102.63,102.67,102.37,102.37,14710.654407787992,77.7657,77.796,77.5687,77.5687,14710.6544
2013-10-24 13:20:00,102.37,102.48,102.23,102.48,16116.81990265008,77.5687,77.652,77.4626,77.652,16116.8199
2013-10-24 13:30:00,102.47,102.49,102.45,102.49,6598.161168199026,77.6444,77.6596,77.6293,77.6596,6598.1612
2013-10-24 13:40:00,102.46,102.54,102.43,102.43,12439.156300703082,77.6369,77.6975,77.6141,77.6141,12439.1563
2013-10-24 13:50:00,102.44,102.48,102.38,102.47,7138.994050838291,77.6217,77.652,77.5762,77.6444,7138.9941
2013-10-24 14:00:00,102.46,102.51,102.46,102.5,9951.325040562466,77.6369,77.6747,77.6369,77.6672,9951.325
2013-10-24 14:10:00,102.51,102.67,102.49,102.67,10167.658193618172,77.6747,77.796,77.6596,77.796,10167.6582
2013-10-24 14:20:00,102.68,102.73,102.62,102.66,13520.82206598161,77.8036,77.8414,77.7581,77.7884,13520.8221
2013-10-24 14:30:00,102.69,102.79,102.64,102.76,15035.154137371552,77.8111,77.8869,77.7732,77.8642,15035.1541
2013-10-24 14:40:00,102.76,102.93,102.76,102.91,13845.32179556517,77.8642,77.993,77.8642,77.9778,13845.3218
2013-10-24 14:50:00,102.92,102.96,102.8,102.85,30935.640886965928,77.9854,78.0157,77.8945,77.9324,30935.6409
2013-10-24 15:00:00,102.85,102.92,102.85,102.91,12439.156300703082,77.9324,77.9854,77.9324,77.9778,12439.1563
2013-10-24 15:10:00,102.91,102.94,102.8,102.8,23904.813412655487,77.9778,78.0006,77.8945,77.8945,23904.8134
2013-10-24 15:20:00,102.81,102.93,102.81,102.85,18820.984315846403,77.9021,77.993,77.9021,77.9324,18820.9843
2013-10-24 15:30:00,102.84,102.91,102.8,102.82,26608.977825851813,77.9248,77.9778,77.8945,77.9096,26608.9778
2013-10-24 15:40:00,102.84,102.85,102.69,102.8,38182.80151433207,77.9248,77.9324,77.8111,77.8945,38182.8015
2013-10-24 15:50:00,102.79,103.08,102.79,102.97,69334.7755543537,77.8869,78.1066,77.8869,78.0233,69334.7756
2013-10-25 09:30:00,102.77,102.96,102.49,102.49,22390.48134126555,77.8717,78.0157,77.6596,77.6596,22390.4813
2013-10-25 09:40:00,102.45,102.66,102.3,102.64,30611.141157382368,77.6293,77.7884,77.5156,77.7732,30611.1412
2013-10-25 09:50:00,102.59,102.81,102.33,102.81,15035.154137371552,77.7354,77.9021,77.5383,77.9021,15035.1541
2013-10-25 10:00:00,102.88,103.14,102.61,102.79,25743.645213628988,77.9551,78.1521,77.7505,77.8869,25743.6452
2013-10-25 10:10:00,102.8,102.8,102.59,102.65,23688.480259599783,77.8945,77.8945,77.7354,77.7808,23688.4803
2013-10-25 10:20:00,102.65,102.65,102.49,102.57,20659.8161168199,77.7808,77.7808,77.6596,77.7202,20659.8161
2013-10-25 10:30:00,102.5,102.55,102.42,102.52,16657.652785289345,77.6672,77.705,77.6065,77.6823,16657.6528
2013-10-25 10:40:00,102.51,102.54,102.33,102.45,8977.82585181179,77.6747,77.6975,77.5383,77.6293,8977.8259
2013-10-25 10:50:00,102.49,102.58,102.45,102.49,11790.156841535963,77.6596,77.7278,77.6293,77.6596,11790.1568
2013-10-25 11:00:00,102.53,102.67,102.4,102.43,10600.324499729582,77.6899,77.796,77.5914,77.6141,10600.3245
2013-10-25 11:10:00,102.35,102.54,102.35,102.41,19253.65062195781,77.5535,77.6975,77.5535,77.599,19253.6506
2013-10-25 11:20:00,102.43,102.66,102.41,102.64,16116.81990265008,77.6141,77.7884,77.599,77.7732,16116.8199
2013-10-25 11:30:00,102.64,102.8,102.64,102.78,19902.65008112493,77.7732,77.8945,77.7732,77.8793,19902.6501
2013-10-25 11:40:00,102.79,102.8,102.67,102.7,27257.97728501893,77.8869,77.8945,77.796,77.8187,27257.9773
2013-10-25 11:50:00,102.7,102.76,102.67,102.73,13412.655489453758,77.8187,77.8642,77.796,77.8414,13412.6555
2013-10-25 12:00:00,102.71,102.76,102.7,102.75,6057.328285559762,77.8263,77.8642,77.8187,77.8566,6057.3283
2013-10-25 12:10:00,102.75,102.86,102.74,102.86,13304.488912925906,77.8566,77.9399,77.849,77.9399,13304.4889
2013-10-25 12:20:00,102.85,102.9,102.81,102.86,10816.657652785289,77.9324,77.9703,77.9021,77.9399,10816.6577
2013-10-25 12:30:00,102.85,103.04,102.83,103.0,11573.82368848026,77.9324,78.0763,77.9172,78.046,11573.8237
2013-10-25 12:40:00,102.97,103.04,102.93,103.04,10924.824229313142,78.0233,78.0763,77.993,78.0763,10924.8242
2013-10-25 12:50:00,103.04,103.07,103.0,103.05,9085.992428339645,78.0763,78.0991,78.046,78.0839,9085.9924
2013-10-25 13:00:00,103.06,103.17,103.03,103.16,11465.657111952409,78.0915,78.1748,78.0688,78.1673,11465.6571
2013-10-25 13:10:00,103.14,103.26,103.13,103.18,9951.325040562466,78.1521,78.243,78.1445,78.1824,9951.325
2013-10-25 13:20:00,103.21,103.37,103.18,103.32,11249.3239588967,78.2051,78.3264,78.1824,78.2885,11249.324
2013-10-25 13:30:00,103.3,103.36,103.22,103.35,16441.31963223364,78.2733,78.3188,78.2127,78.3112,16441.3196
2013-10-25 13:40:00,103.35,103.42,103.35,103.4,13845.32179556517,78.3112,78.3643,78.3112,78.3491,13845.3218
2013-10-25 13:50:00,103.38,103.39,103.19,103.19,16657.652785289345,78.334,78.3415,78.19,78.19,16657.6528
2013-10-25 14:00:00,103.17,103.29,103.16,103.24,23363.980530016222,78.1748,78.2658,78.1673,78.2279,23363.9805
2013-10-25 14:10:00,103.23,103.24,103.12,103.13,18929.15089237425,78.2203,78.2279,78.137,78.1445,18929.1509
2013-10-25 14:20:00,103.16,103.2,103.08,103.08,25851.81179015684,78.1673,78.1976,78.1066,78.1066,25851.8118
2013-10-25 14:30:00,103.08,103.11,102.99,103.0,6598.161168199026,78.1066,78.1294,78.0384,78.046,6598.1612
2013-10-25 14:40:00,103.04,103.04,103.01,103.02,6273.661438615468,78.0763,78.0763,78.0536,78.0612,6273.6614
2013-10-25 14:50:00,103.02,103.04,102.96,103.0,10708.491076257436,78.0612,78.0763,78.0157,78.046,10708.4911
2013-10-25 15:00:00,103.0,103.0,102.8,102.83,12006.489994591671,78.046,78.046,77.8945,77.9172,12006.49
2013-10-25 15:10:00,102.84,102.87,102.77,102.87,38290.968090859926,77.9248,77.9475,77.8717,77.9475,38290.9681
2013-10-25 15:20:00,102.81,103.12,102.81,103.12,44564.62952947539,77.9021,78.137,77.9021,78.137,44564.6295
2013-10-25 15:30:00,103.09,103.16,103.04,103.08,19145.484045429963,78.1142,78.1673,78.0763,78.1066,19145.484
2013-10-25 15:40:00,103.09,103.35,103.09,103.22,58734.45105462412,78.1142,78.3112,78.1142,78.2127,58734.4511
2013-10-25 15:50:00,103.24,103.34,103.21,103.32,115197.40400216333,78.2279,78.3037,78.2051,78.2885,115197.404
2013-10-28 09:30:00,103.11,103.16,102.42,102.43,18280.15143320714,78.1294,78.1673,77.6065,77.6141,18280.1514
2013-10-28 09:40:00,102.42,102.68,102.41,102.53,20118.98323418064,77.6065,77.8036,77.599,77.6899,20118.9832
2013-10-28 09:50:00,102.58,102.58,102.34,102.34,13737.155219037317,77.7278,77.7278,77.5459,77.5459,13737.1552
2013-10-28 10:00:00,102.4,102.46,102.24,102.35,26500.81124932396,77.5914,77.6369,77.4702,77.5535,26500.8112
2013-10-28 10:10:00,102.35,102.51,102.34,102.43,17739.318550567874,77.5535,77.6747,77.5459,77.6141,17739.3186
2013-10-28 10:20:00,102.43,102.44,102.16,102.23,29204.97566252028,77.6141,77.6217,77.4095,77.4626,29204.9757
2013-10-28 10:30:00,102.19,102.23,102.05,102.15,17306.65224445646,77.4323,77.4626,77.3262,77.402,17306.6522
2013-10-28 10:40:00,102.18,102.18,101.93,102.02,10708.491076257436,77.4247,77.4247,77.2353,77.3035,10708.4911
2013-10-28 10:50:00,102.01,102.07,101.46,101.56,61979.44835045971,77.2959,77.3413,76.8791,76.9549,61979.4484
2013-10-28 11:00:00,101.53,101.57,101.19,101.28,46187.128177393184,76.9322,76.9625,76.6745,76.7427,46187.1282
2013-10-28 11:10:00,101.25,101.47,101.21,101.47,20659.8161168199,76.72,76.8867,76.6897,76.8867,20659.8161
2013-10-28 11:20:00,101.46,101.46,100.67,101.06,127636.5603028664,76.8791,76.8791,76.2805,76.576,127636.5603
2013-10-28 11:30:00,101.06,101.26,100.75,100.89,62952.94753921039,76.576,76.7276,76.3411,76.4472,62952.9475
2013-10-28 11:40:00,100.91,101.03,100.58,100.71,100162.24986479178,76.4624,76.5533,76.2123,76.3108,100162.2499
2013-10-28 11:50:00,100.7,100.88,100.68,100.88,49107.625743645214,76.3033,76.4396,76.2881,76.4396,49107.6257
2013-10-28 12:00:00,100.86,100.87,100.67,100.71,35586.8036776636,76.4245,76.4321,76.2805,76.3108,35586.8037
2013-10-28 12:10:00,100.75,100.9,100.73,100.83,76906.4359113034,76.3411,76.4548,76.326,76.4018,76906.4359
2013-10-28 12:20:00,100.82,100.85,100.7,100.72,21741.48188209843,76.3942,76.4169,76.3033,76.3184,21741.4819
2013-10-28 12:30:00,100.74,100.75,100.59,100.72,17522.98539751217,76.3336,76.3411,76.2199,76.3184,17522.9854
2013-10-28 12:40:00,100.74,100.84,100.69,100.84,12655.489453758788,76.3336,76.4093,76.2957,76.4093,12655.4895
2013-10-28 12:50:00,100.83,101.04,100.68,101.02,19902.65008112493,76.4018,76.5609,76.2881,76.5457,19902.6501
2013-10-28 13:00:00,101.08,101.08,100.76,100.8,35478.63710113575,76.5912,76.5912,76.3487,76.379,35478.6371
2013-10-28 13:10:00,100.75,100.85,100.7,100.8,32774.47268793943,76.3411,76.4169,76.3033,76.379,32774.4727
2013-10-28 13:20:00,100.8,100.8,100.68,100.71,13628.988642509465,76.379,76.379,76.2881,76.3108,13628.9886
2013-10-28 13:30:00,100.75,100.88,100.71,100.83,42725.79772850189,76.3411,76.4396,76.3108,76.4018,42725.7977
2013-10-28 13:40:00,100.84,100.9,100.73,100.84,14926.9875608437,76.4093,76.4548,76.326,76.4093,14926.9876
2013-10-28 13:50:00,100.84,100.84,100.65,100.72,24337.4797187669,76.4093,76.4093,76.2654,76.3184,24337.4797
2013-10-28 14:00:00,100.74,100.94,100.69,100.88,24770.14602487831,76.3336,76.4851,76.2957,76.4396,24770.146
2013-10-28 14:10:00,100.9,100.96,100.82,100.88,14061.654948620877,76.4548,76.5003,76.3942,76.4396,14061.6549
2013-10-28 14:20:00,100.88,101.0,100.81,100.94,17847.485127095726,76.4396,76.5306,76.3866,76.4851,17847.4851
2013-10-28 14:30:00,100.95,101.29,100.92,101.28,23255.81395348837,76.4927,76.7503,76.47,76.7427,23255.814
2013-10-28 14:40:00,101.3,101.52,101.29,101.46,34829.63764196863,76.7579,76.9246,76.7503,76.8791,34829.6376
2013-10-28 14:50:00,101.48,101.6,101.38,101.38,32558.13953488372,76.8943,76.9852,76.8185,76.8185,32558.1395
2013-10-28 15:00:00,101.38,101.53,101.34,101.46,41535.96538669551,76.8185,76.9322,76.7882,76.8791,41535.9654
2013-10-28 15:10:00,101.45,101.7,101.45,101.58,51162.79069767442,76.8715,77.061,76.8715,76.9701,51162.7907
2013-10-28 15:20:00,101.57,101.57,101.41,101.44,40562.46619794484,76.9625,76.9625,76.8412,76.864,40562.4662
2013-10-28 15:30:00,101.45,101.5,101.41,101.47,39372.633856138455,76.8715,76.9094,76.8412,76.8867,39372.6339
2013-10-28 15:40:00,101.47,101.57,101.44,101.45,88480.25959978366,76.8867,76.9625,76.864,76.8715,88480.2596
2013-10-28 15:50:00,101.46,101.46,101.08,101.27,160951.8658734451,76.8791,76.8791,76.5912,76.7352,160951.8659
2013-10-29 09:30:00,100.05,100.77,98.92,100.76,217631.15197404005,75.8107,76.3563,74.9545,76.3487,217631.152
2013-10-29 09:40:00,100.75,100.77,100.05,100.41,71606.27366143861,76.3411,76.3563,75.8107,76.0835,71606.2737
2013-10-29 09:50:00,100.39,100.39,99.85,99.89,111844.24012979987,76.0684,76.0684,75.6592,75.6895,111844.2401
2013-10-29 10:00:00,99.89,100.23,99.85,99.85,91508.92374256357,75.6895,75.9471,75.6592,75.6592,91508.9237
2013-10-29 10:10:00,99.85,100.37,99.73,100.24,104164.41319632232,75.6592,76.0532,75.5683,75.9547,104164.4132
2013-10-29 10:20:00,100.23,100.23,99.96,99.98,56679.28610059492,75.9471,75.9471,75.7425,75.7577,56679.2861
2013-10-29 10:30:00,100.04,100.26,99.85,100.01,35694.97025419145,75.8031,75.9698,75.6592,75.7804,35694.9703
2013-10-29 10:40:00,100.03,100.19,99.95,100.01,33423.47214710654,75.7956,75.9168,75.735,75.7804,33423.4721
2013-10-29 10:50:00,100.0,100.24,100.0,100.14,28555.97620335316,75.7728,75.9547,75.7728,75.8789,28555.9762
2013-10-29 11:00:00,100.15,100.52,100.11,100.52,17739.318550567874,75.8865,76.1669,75.8562,76.1669,17739.3186
2013-10-29 11:10:00,100.5,101.14,100.5,100.77,82639.2644672796,76.1517,76.6367,76.1517,76.3563,82639.2645
2013-10-29 11:20:00,100.77,100.81,100.43,100.79,63926.446727961054,76.3563,76.3866,76.0987,76.3714,63926.4467
2013-10-29 11:30:00,100.72,100.81,100.26,100.45,66738.77771768524,76.3184,76.3866,75.9698,76.1138,66738.7777
2013-10-29 11:40:00,100.45,100.52,100.14,100.42,25959.97836668469,76.1138,76.1669,75.8789,76.0911,25959.9784
2013-10-29 11:50:00,100.44,100.51,100.3,100.38,25419.145484045428,76.1062,76.1593,76.0002,76.0608,25419.1455
2013-10-29 12:00:00,100.36,100.38,100.12,100.15,162898.86425094644,76.0456,76.0608,75.8638,75.8865,162898.8643
2013-10-29 12:10:00,100.17,100.47,100.17,100.4,29204.97566252028,75.9017,76.129,75.9017,76.0759,29204.9757
2013-10-29 12:20:00,100.37,100.54,100.34,100.54,27366.14386154678,76.0532,76.182,76.0305,76.182,27366.1439
2013-10-29 12:30:00,100.54,100.54,100.28,100.47,28880.475932936723,76.182,76.182,75.985,76.129,28880.4759
2013-10-29 12:40:00,100.47,100.48,100.26,100.35,39913.46673877772,76.129,76.1366,75.9698,76.038,39913.4667
2013-10-29 12:50:00,100.34,100.38,100.2,100.35,37750.13520822066,76.0305,76.0608,75.9244,76.038,37750.1352
2013-10-29 13:00:00,100.31,100.35,100.2,100.31,19902.65008112493,76.0077,76.038,75.9244,76.0077,19902.6501
2013-10-29 13:10:00,100.3,100.32,100.13,100.14,23147.64737696052,76.0002,76.0153,75.8713,75.8789,23147.6474
2013-10-29 13:20:00,100.1,100.12,99.79,100.0,30719.30773391022,75.8486,75.8638,75.6137,75.7728,30719.3077
2013-10-29 13:30:00,100.03,100.04,99.57,99.79,37101.135749053545,75.7956,75.8031,75.447,75.6137,37101.1357
2013-10-29 13:40:00,99.76,99.85,99.6,99.63,22282.314764737694,75.591,75.6592,75.4697,75.4925,22282.3148
2013-10-29 13:50:00,99.63,99.95,99.63,99.94,26392.644672796105,75.4925,75.735,75.4925,75.7274,26392.6447
2013-10-29 14:00:00,99.94,100.17,99.93,100.14,26933.47755543537,75.7274,75.9017,75.7198,75.8789,26933.4776
2013-10-29 14:10:00,100.1,100.21,100.1,100.17,28772.30935640887,75.8486,75.932,75.8486,75.9017,28772.3094
2013-10-29 14:20:00,100.19,100.19,99.92,100.01,47268.79394267171,75.9168,75.9168,75.7122,75.7804,47268.7939
2013-10-29 14:30:00,99.99,99.99,99.44,99.49,41535.96538669551,75.7653,75.7653,75.3485,75.3864,41535.9654
2013-10-29 14:40:00,99.51,99.69,99.38,99.43,42725.79772850189,75.4016,75.5379,75.303,75.3409,42725.7977
2013-10-29 14:50:00,99.38,99.55,99.38,99.49,41968.63169280692,75.303,75.4319,75.303,75.3864,41968.6317
2013-10-29 15:00:00,99.5,99.63,99.45,99.61,58085.451595457,75.394,75.4925,75.3561,75.4773,58085.4516
2013-10-29 15:10:00,99.58,99.6,99.44,99.54,52028.12330989724,75.4546,75.4697,75.3485,75.4243,52028.1233
2013-10-29 15:20:00,99.53,99.62,99.38,99.61,84694.42942130881,75.4167,75.4849,75.303,75.4773,84694.4294
2013-10-29 15:30:00,99.61,99.62,99.38,99.39,88372.09302325582,75.4773,75.4849,75.303,75.3106,88372.093
2013-10-29 15:40:00,99.39,99.44,99.32,99.37,113683.07193077338,75.3106,75.3485,75.2576,75.2955,113683.0719
2013-10-29 15:50:00,99.37,99.4,99.34,99.38,187560.8436992969,75.2955,75.3182,75.2727,75.303,187560.8437
2013-10-30 09:30:00,99.69,101.47,99.52,100.05,107842.07679826934,75.5379,76.8867,75.4091,75.8107,107842.0768
2013-10-30 09:40:00,100.04,100.31,99.74,100.26,46944.29421308816,75.8031,76.0077,75.5758,75.9698,46944.2942
2013-10-30 09:50:00,100.26,100.31,99.63,99.83,48783.12601406165,75.9698,76.0077,75.4925,75.644,48783.126
2013-10-30 10:00:00,99.83,100.45,99.83,100.13,57436.45213628988,75.644,76.1138,75.644,75.8713,57436.4521
2013-10-30 10:10:00,100.1,100.17,99.95,100.17,47809.626825310974,75.8486,75.9017,75.735,75.9017,47809.6268
2013-10-30 10:20:00,100.2,100.2,99.86,99.95,35262.30394808004,75.9244,75.9244,75.6668,75.735,35262.3039
2013-10-30 10:30:00,99.89,100.17,99.89,99.95,39697.13358572201,75.6895,75.9017,75.6895,75.735,39697.1336
2013-10-30 10:40:00,99.95,100.01,99.88,99.99,35154.13737155219,75.735,75.7804,75.6819,75.7653,35154.1374
2013-10-30 10:50:00,99.99,100.1,99.87,99.93,47052.46078961601,75.7653,75.8486,75.6743,75.7198,47052.4608
2013-10-30 11:00:00,99.92,100.12,99.92,100.1,30178.47485127096,75.7122,75.8638,75.7122,75.8486,30178.4749
2013-10-30 11:10:00,100.1,100.12,99.88,99.93,47917.79340183883,75.8486,75.8638,75.6819,75.7198,47917.7934
2013-10-30 11:20:00,99.92,99.98,99.78,99.83,27690.64359113034,75.7122,75.7577,75.6061,75.644,27690.6436
2013-10-30 11:30:00,99.82,99.82,99.32,99.37,37317.46890210925,75.6364,75.6364,75.2576,75.2955,37317.4689
2013-10-30 11:40:00,99.41,99.44,99.33,99.35,29421.308815575987,75.3258,75.3485,75.2652,75.2803,29421.3088
2013-10-30 11:50:00,99.34,99.48,99.29,99.37,25202.812330989724,75.2727,75.3788,75.2349,75.2955,25202.8123
2013-10-30 12:00:00,99.37,99.44,99.36,99.37,11249.3239588967,75.2955,75.3485,75.2879,75.2955,11249.324
2013-10-30 12:10:00,99.39,99.49,99.35,99.39,40237.96646836127,75.3106,75.3864,75.2803,75.3106,40237.9665
2013-10-30 12:20:00,99.44,99.45,99.34,99.38,14169.821525148727,75.3485,75.3561,75.2727,75.303,14169.8215
2013-10-30 12:30:00,99.37,99.45,99.37,99.39,21741.48188209843,75.2955,75.3561,75.2955,75.3106,21741.4819
2013-10-30 12:40:00,99.37,99.48,99.36,99.48,25743.645213628988,75.2955,75.3788,75.2879,75.3788,25743.6452
2013-10-30 12:50:00,99.46,99.75,99.46,99.71,16333.153055705789,75.3637,75.5834,75.3637,75.5531,16333.1531
2013-10-30 13:00:00,99.74,99.83,99.69,99.83,19145.484045429963,75.5758,75.644,75.5379,75.644,19145.484
2013-10-30 13:10:00,99.83,99.89,99.76,99.78,49864.79177934018,75.644,75.6895,75.591,75.6061,49864.7918
2013-10-30 13:20:00,99.77,99.82,99.75,99.78,24553.812871822607,75.5986,75.6364,75.5834,75.6061,24553.8129
2013-10-30 13:30:00,99.75,99.83,99.73,99.83,19145.484045429963,75.5834,75.644,75.5683,75.644,19145.484
2013-10-30 13:40:00,99.8,99.8,99.53,99.53,51919.956733369385,75.6213,75.6213,75.4167,75.4167,51919.9567
2013-10-30 13:50:00,99.54,99.61,99.52,99.61,38723.63439697133,75.4243,75.4773,75.4091,75.4773,38723.6344
2013-10-30 14:00:00,99.62,99.76,99.35,99.54,89561.9253650622,75.4849,75.591,75.2803,75.4243,89561.9254
2013-10-30 14:10:00,99.53,99.84,99.34,99.46,71822.60681449431,75.4167,75.6516,75.2727,75.3637,71822.6068
2013-10-30 14:20:00,99.46,99.65,99.37,99.51,38939.96755002704,75.3637,75.5076,75.2955,75.4016,38939.9676
2013-10-30 14:30:00,99.51,99.61,99.44,99.48,65765.27852893456,75.4016,75.4773,75.3485,75.3788,65765.2785
2013-10-30 14:40:00,99.49,99.53,99.31,99.4,40454.29962141698,75.3864,75.4167,75.25,75.3182,40454.2996
2013-10-30 14:50:00,99.41,99.42,99.26,99.37,60032.44997295836,75.3258,75.3334,75.2121,75.2955,60032.45
2013-10-30 15:00:00,99.32,99.5,99.32,99.38,38831.80097349919,75.2576,75.394,75.2576,75.303,38831.801
2013-10-30 15:10:00,99.35,99.37,99.16,99.19,41968.63169280692,75.2803,75.2955,75.1363,75.1591,41968.6317
2013-10-30 15:20:00,99.18,99.21,99.06,99.16,60465.11627906976,75.1515,75.1742,75.0606,75.1363,60465.1163
2013-10-30 15:30:00,99.18,99.39,99.18,99.3,45538.128718226064,75.1515,75.3106,75.1515,75.2424,45538.1287
2013-10-30 15:40:00,99.33,99.39,99.18,99.21,53217.955651703625,75.2652,75.3106,75.1515,75.1742,53217.9557
2013-10-30 15:50:00,99.21,99.23,98.91,99.05,117901.56841535964,75.1742,75.1894,74.9469,75.053,117901.5684
2013-10-31 09:30:00,99.2,99.79,98.93,99.72,18496.484586262843,75.1667,75.6137,74.9621,75.5607,18496.4846
2013-10-31 09:40:00,99.8,99.8,99.17,99.22,14386.154678204435,75.6213,75.6213,75.1439,75.1818,14386.1547
2013-10-31 09:50:00,99.23,99.35,98.64,98.64,10383.991346673878,75.1894,75.2803,74.7423,74.7423,10383.9913
2013-10-31 10:00:00,98.62,98.64,98.37,98.51,10600.324499729582,74.7272,74.7423,74.5377,74.6438,10600.3245
2013-10-31 10:10:00,98.55,98.76,98.52,98.52,19469.98377501352,74.6741,74.8333,74.6514,74.6514,19469.9838
2013-10-31 10:20:00,98.55,98.76,98.44,98.44,20227.14981070849,74.6741,74.8333,74.5908,74.5908,20227.1498
2013-10-31 10:30:00,98.52,98.72,98.39,98.51,10275.824770146024,74.6514,74.8029,74.5529,74.6438,10275.8248
2013-10-31 10:40:00,98.44,98.89,98.44,98.83,12871.822606814494,74.5908,74.9318,74.5908,74.8863,12871.8226
2013-10-31 10:50:00,98.77,98.88,98.72,98.72,13304.488912925906,74.8408,74.9242,74.8029,74.8029,13304.4889
2013-10-31 11:00:00,98.73,98.76,98.53,98.63,13953.488372093025,74.8105,74.8333,74.659,74.7348,13953.4884
2013-10-31 11:10:00,98.61,98.83,98.59,98.83,8869.659275283937,74.7196,74.8863,74.7044,74.8863,8869.6593
2013-10-31 11:20:00,98.86,99.07,98.84,98.9,12547.322877230936,74.909,75.0682,74.8939,74.9393,12547.3229
2013-10-31 11:30:00,98.91,99.03,98.91,99.03,7355.327203893997,74.9469,75.0378,74.9469,75.0378,7355.3272
2013-10-31 11:40:00,99.03,99.09,98.89,99.0,8545.159545700379,75.0378,75.0833,74.9318,75.0151,8545.1595
2013-10-31 11:50:00,98.99,99.09,98.99,99.02,8977.82585181179,75.0075,75.0833,75.0075,75.0303,8977.8259
2013-10-31 12:00:00,99.01,99.1,99.01,99.09,5624.66197944835,75.0227,75.0909,75.0227,75.0833,5624.662
2013-10-31 12:10:00,99.07,99.24,99.06,99.24,11790.156841535963,75.0682,75.197,75.0606,75.197,11790.1568
2013-10-31 12:20:00,99.26,99.47,99.25,99.37,19686.316928069227,75.2121,75.3712,75.2045,75.2955,19686.3169
2013-10-31 12:30:00,99.37,99.48,99.32,99.4,17306.65224445646,75.2955,75.3788,75.2576,75.3182,17306.6522
2013-10-31 12:40:00,99.4,99.49,99.4,99.4,18929.15089237425,75.3182,75.3864,75.3182,75.3182,18929.1509
2013-10-31 12:50:00,99.39,99.49,99.39,99.43,6706.327744726879,75.3106,75.3864,75.3106,75.3409,6706.3277
2013-10-31 13:00:00,99.44,99.78,99.44,99.78,55597.62033531639,75.3485,75.6061,75.3485,75.6061,55597.6203
2013-10-31 13:10:00,99.78,100.27,99.78,100.26,37317.46890210925,75.6061,75.9774,75.6061,75.9698,37317.4689
2013-10-31 13:20:00,100.25,100.52,100.22,100.51,65116.27906976744,75.9623,76.1669,75.9395,76.1593,65116.2791
2013-10-31 13:30:00,100.5,100.61,100.34,100.43,35911.30340724716,76.1517,76.2351,76.0305,76.0987,35911.3034
2013-10-31 13:40:00,100.49,100.9,100.47,100.84,67495.9437533802,76.1441,76.4548,76.129,76.4093,67495.9438
2013-10-31 13:50:00,100.81,101.08,100.59,101.06,75500.27041644132,76.3866,76.5912,76.2199,76.576,75500.2704
2013-10-31 14:00:00,101.04,101.05,100.77,100.8,47052.46078961601,76.5609,76.5685,76.3563,76.379,47052.4608
2013-10-31 14:10:00,100.8,101.0,100.72,101.0,27257.97728501893,76.379,76.5306,76.3184,76.5306,27257.9773
2013-10-31 14:20:00,100.99,101.0,100.8,100.91,16657.652785289345,76.523,76.5306,76.379,76.4624,16657.6528
2013-10-31 14:30:00,100.91,100.92,100.79,100.83,25419.145484045428,76.4624,76.47,76.3714,76.4018,25419.1455
2013-10-31 14:40:00,100.8,100.84,100.65,100.65,16441.31963223364,76.379,76.4093,76.2654,76.2654,16441.3196
2013-10-31 14:50:00,100.65,100.88,100.59,100.72,31043.80746349378,76.2654,76.4396,76.2199,76.3184,31043.8075
2013-10-31 15:00:00,100.68,100.71,100.54,100.62,31584.640346133045,76.2881,76.3108,76.182,76.2426,31584.6403
2013-10-31 15:10:00,100.64,100.86,100.61,100.84,30394.808004326664,76.2578,76.4245,76.2351,76.4093,30394.808
2013-10-31 15:20:00,100.84,100.89,100.65,100.7,37750.13520822066,76.4093,76.4472,76.2654,76.3033,37750.1352
2013-10-31 15:30:00,100.66,101.04,100.64,101.03,74094.10492157923,76.2729,76.5609,76.2578,76.5533,74094.1049
2013-10-31 15:40:00,101.04,101.13,100.78,100.8,166143.86154678205,76.5609,76.6291,76.3639,76.379,166143.8615
2013-10-31 15:50:00,100.8,101.01,100.73,100.78,196863.16928069227,76.379,76.5381,76.326,76.3639,196863.1693
2013-11-01 09:30:00,100.72,101.21,100.72,100.93,66522.44456462952,76.3184,76.6897,76.3184,76.4775,66522.4446
2013-11-01 09:40:00,100.96,101.32,100.84,101.24,20227.14981070849,76.5003,76.773,76.4093,76.7124,20227.1498
2013-11-01 09:50:00,101.21,101.46,101.11,101.17,21416.98215251488,76.6897,76.8791,76.6139,76.6594,21416.9822
2013-11-01 10:00:00,101.08,101.09,100.77,100.98,27257.97728501893,76.5912,76.5988,76.3563,76.5154,27257.9773
2013-11-01 10:10:00,101.02,101.02,100.37,100.45,17090.319091400757,76.5457,76.5457,76.0532,76.1138,17090.3191
2013-11-01 10:20:00,100.5,100.68,100.5,100.59,18820.984315846403,76.1517,76.2881,76.1517,76.2199,18820.9843
2013-11-01 10:30:00,100.56,100.64,100.45,100.6,33531.638723634394,76.1972,76.2578,76.1138,76.2275,33531.6387
2013-11-01 10:40:00,100.6,100.6,100.21,100.27,31692.806922660897,76.2275,76.2275,75.932,75.9774,31692.8069
2013-11-01 10:50:00,100.29,100.3,100.24,100.29,19469.98377501352,75.9926,76.0002,75.9547,75.9926,19469.9838
2013-11-01 11:00:00,100.3,100.3,99.57,99.61,25851.81179015684,76.0002,76.0002,75.447,75.4773,25851.8118
2013-11-01 11:10:00,99.55,99.63,99.47,99.6,32233.63980530016,75.4319,75.4925,75.3712,75.4697,32233.6398
2013-11-01 11:20:00,99.6,99.73,99.58,99.63,19578.15035154137,75.4697,75.5683,75.4546,75.4925,19578.1504
2013-11-01 11:30:00,99.62,99.7,99.47,99.68,36343.96971335857,75.4849,75.5455,75.3712,75.5304,36343.9697
2013-11-01 11:40:00,99.67,99.68,99.53,99.61,16982.152514872905,75.5228,75.5304,75.4167,75.4773,16982.1525
2013-11-01 11:50:00,99.61,99.71,99.59,99.67,29637.64196863169,75.4773,75.5531,75.4622,75.5228,29637.642
2013-11-01 12:00:00,99.66,99.76,99.65,99.73,18604.6511627907,75.5152,75.591,75.5076,75.5683,18604.6512
2013-11-01 12:10:00,99.72,99.76,99.58,99.59,25635.478637101136,75.5607,75.591,75.4546,75.4622,25635.4786
2013-11-01 12:20:00,99.59,99.86,99.59,99.81,14277.98810167658,75.4622,75.6668,75.4622,75.6289,14277.9881
2013-11-01 12:30:00,99.8,99.95,99.8,99.86,16657.652785289345,75.6213,75.735,75.6213,75.6668,16657.6528
2013-11-01 12:40:00,99.86,99.93,99.84,99.89,17090.319091400757,75.6668,75.7198,75.6516,75.6895,17090.3191
2013-11-01 12:50:00,99.9,99.92,99.87,99.87,10924.824229313142,75.6971,75.7122,75.6743,75.6743,10924.8242
2013-11-01 13:00:00,99.87,99.98,99.84,99.93,18820.984315846403,75.6743,75.7577,75.6516,75.7198,18820.9843
2013-11-01 13:10:00,99.92,99.93,99.81,99.9,21849.648458626285,75.7122,75.7198,75.6289,75.6971,21849.6485
2013-11-01 13:20:00,99.9,100.06,99.86,100.03,14710.654407787992,75.6971,75.8183,75.6668,75.7956,14710.6544
2013-11-01 13:30:00,100.01,100.04,99.88,100.04,21416.98215251488,75.7804,75.8031,75.6819,75.8031,21416.9822
2013-11-01 13:40:00,100.06,100.1,99.97,100.04,18712.81773931855,75.8183,75.8486,75.7501,75.8031,18712.8177
2013-11-01 13:50:00,100.04,100.08,99.96,100.08,11898.323418063816,75.8031,75.8335,75.7425,75.8335,11898.3234
2013-11-01 14:00:00,100.08,100.08,99.99,100.04,11681.990265008111,75.8335,75.8335,75.7653,75.8031,11681.9903
2013-11-01 14:10:00,100.0,100.02,99.9,99.97,22714.981070849102,75.7728,75.788,75.6971,75.7501,22714.9811
2013-11-01 14:20:00,99.97,99.97,99.86,99.86,19253.65062195781,75.7501,75.7501,75.6668,75.6668,19253.6506
2013-11-01 14:30:00,99.86,99.87,99.78,99.81,26284.478096268253,75.6668,75.6743,75.6061,75.6289,26284.4781
2013-11-01 14:40:00,99.79,99.86,99.78,99.83,27366.14386154678,75.6137,75.6668,75.6061,75.644,27366.1439
2013-11-01 14:50:00,99.84,99.84,99.71,99.72,32558.13953488372,75.6516,75.6516,75.5531,75.5607,32558.1395
2013-11-01 15:00:00,99.71,99.75,99.65,99.65,29637.64196863169,75.5531,75.5834,75.5076,75.5076,29637.642
2013-11-01 15:10:00,99.65,99.77,99.62,99.75,39480.80043266631,75.5076,75.5986,75.4849,75.5834,39480.8004
2013-11-01 15:20:00,99.73,99.73,99.61,99.63,29529.47539210384,75.5683,75.5683,75.4773,75.4925,29529.4754
2013-11-01 15:30:00,99.62,99.74,99.61,99.73,46078.96160086533,75.4849,75.5758,75.4773,75.5683,46078.9616
2013-11-01 15:40:00,99.7,99.91,99.7,99.83,63601.9469983775,75.5455,75.7046,75.5455,75.644,63601.947
2013-11-01 15:50:00,99.82,99.92,99.74,99.83,123093.56408869658,75.6364,75.7122,75.5758,75.644,123093.5641
2013-11-04 09:30:00,99.96,100.13,99.66,99.98,23147.64737696052,75.7425,75.8713,75.5152,75.7577,23147.6474
2013-11-04 09:40:00,100.02,100.23,99.94,99.99,14710.654407787992,75.788,75.9471,75.7274,75.7653,14710.6544
2013-11-04 09:50:00,99.97,100.25,99.96,100.1,7030.8274743104375,75.7501,75.9623,75.7425,75.8486,7030.8275
2013-11-04 10:00:00,100.18,100.38,100.17,100.24,20876.14926987561,75.9092,76.0608,75.9017,75.9547,20876.1493
2013-11-04 10:10:00,100.24,100.48,100.13,100.13,11898.323418063816,75.9547,76.1366,75.8713,75.8713,11898.3234
2013-11-04 10:20:00,100.11,100.17,100.07,100.12,9302.32558139535,75.8562,75.9017,75.8259,75.8638,9302.3256
2013-11-04 10:30:00,100.16,100.22,100.04,100.17,8328.826392644673,75.8941,75.9395,75.8031,75.9017,8328.8264
2013-11-04 10:40:00,100.2,100.27,100.11,100.22,8436.992969172525,75.9244,75.9774,75.8562,75.9395,8436.993
2013-11-04 10:50:00,100.23,100.36,100.23,100.3,21416.98215251488,75.9471,76.0456,75.9471,76.0002,21416.9822
2013-11-04 11:00:00,100.27,100.32,100.19,100.27,16224.986479177933,75.9774,76.0153,75.9168,75.9774,16224.9865
2013-11-04 11:10:00,100.25,100.47,100.16,100.46,21416.98215251488,75.9623,76.129,75.8941,76.1214,21416.9822
2013-11-04 11:20:00,100.44,100.49,100.35,100.47,14602.48783126014,76.1062,76.1441,76.038,76.129,14602.4878
2013-11-04 11:30:00,100.45,100.45,100.25,100.25,12979.989183342346,76.1138,76.1138,75.9623,75.9623,12979.9892
2013-11-04 11:40:00,100.23,100.32,100.18,100.24,14061.654948620877,75.9471,76.0153,75.9092,75.9547,14061.6549
2013-11-04 11:50:00,100.26,100.36,100.17,100.17,9518.658734451054,75.9698,76.0456,75.9017,75.9017,9518.6587
2013-11-04 12:00:00,100.15,100.23,100.09,100.19,7138.994050838291,75.8865,75.9471,75.841,75.9168,7138.9941
2013-11-04 12:10:00,100.18,100.22,100.13,100.15,10167.658193618172,75.9092,75.9395,75.8713,75.8865,10167.6582
2013-11-04 12:20:00,100.13,100.28,100.1,100.26,9951.325040562466,75.8713,75.985,75.8486,75.9698,9951.325
2013-11-04 12:30:00,100.23,100.24,100.0,100.02,13737.155219037317,75.9471,75.9547,75.7728,75.788,13737.1552
2013-11-04 12:40:00,100.02,100.04,99.86,99.88,10492.15792320173,75.788,75.8031,75.6668,75.6819,10492.1579
2013-11-04 12:50:00,99.86,99.86,99.66,99.66,9843.158464034614,75.6668,75.6668,75.5152,75.5152,9843.1585
2013-11-04 13:00:00,99.68,99.88,99.68,99.88,13088.1557598702,75.5304,75.6819,75.5304,75.6819,13088.1558
2013-11-04 13:10:00,99.91,100.05,99.86,100.05,15467.820443482964,75.7046,75.8107,75.6668,75.8107,15467.8204
2013-11-04 13:20:00,100.03,100.14,100.0,100.03,23580.31368307193,75.7956,75.8789,75.7728,75.7956,23580.3137
2013-11-04 13:30:00,100.02,100.12,100.0,100.11,17306.65224445646,75.788,75.8638,75.7728,75.8562,17306.6522
2013-11-04 13:40:00,100.11,100.13,100.0,100.04,35478.63710113575,75.8562,75.8713,75.7728,75.8031,35478.6371
2013-11-04 13:50:00,100.01,100.23,100.01,100.15,17090.319091400757,75.7804,75.9471,75.7804,75.8865,17090.3191
2013-11-04 14:00:00,100.14,100.26,100.12,100.26,9626.825310978908,75.8789,75.9698,75.8638,75.9698,9626.8253
2013-11-04 14:10:00,100.26,100.41,100.23,100.29,28988.64250946457,75.9698,76.0835,75.9471,75.9926,28988.6425
2013-11-04 14:20:00,100.31,100.39,100.29,100.37,16116.81990265008,76.0077,76.0684,75.9926,76.0532,16116.8199
2013-11-04 14:30:00,100.38,100.4,100.28,100.29,12114.656571119524,76.0608,76.0759,75.985,75.9926,12114.6566
2013-11-04 14:40:00,100.31,100.34,100.23,100.23,25094.64575446187,76.0077,76.0305,75.9471,75.9471,25094.6458
2013-11-04 14:50:00,100.23,100.3,100.17,100.19,17414.818820984314,75.9471,76.0002,75.9017,75.9168,17414.8188
2013-11-04 15:00:00,100.2,100.22,100.08,100.1,25310.978907517576,75.9244,75.9395,75.8335,75.8486,25310.9789
2013-11-04 15:10:00,100.1,100.28,100.1,100.23,14818.820984315846,75.8486,75.985,75.8486,75.9471,14818.821
2013-11-04 15:20:00,100.23,100.41,100.2,100.39,29313.14223904813,75.9471,76.0835,75.9244,76.0684,29313.1422
2013-11-04 15:30:00,100.4,100.58,100.39,100.55,59816.11681990265,76.0759,76.2123,76.0684,76.1896,59816.1168
2013-11-04 15:40:00,100.55,100.55,100.44,100.47,28123.30989724175,76.1896,76.1896,76.1062,76.129,28123.3099
2013-11-04 15:50:00,100.47,100.68,100.47,100.57,77447.26879394267,76.129,76.2881,76.129,76.2047,77447.2688
2013-11-05 09:30:00,100.25,100.33,99.94,100.05,40562.46619794484,75.9623,76.0229,75.7274,75.8107,40562.4662
2013-11-05 09:40:00,100.05,100.28,100.02,100.09,25094.64575446187,75.8107,75.985,75.788,75.841,25094.6458
2013-11-05 09:50:00,100.08,100.21,100.08,100.15,19361.817198485667,75.8335,75.932,75.8335,75.8865,19361.8172
2013-11-05 10:00:00,100.16,100.21,99.93,99.95,25310.978907517576,75.8941,75.932,75.7198,75.735,25310.9789
2013-11-05 10:10:00,99.95,99.99,99.61,99.99,18171.98485667929,75.735,75.7653,75.4773,75.7653,18171.9849
2013-11-05 10:20:00,99.95,100.18,99.86,100.18,8869.659275283937,75.735,75.9092,75.6668,75.9092,8869.6593
2013-11-05 10:30:00,100.18,100.31,100.1,100.19,9302.32558139535,75.9092,76.0077,75.8486,75.9168,9302.3256
2013-11-05 10:40:00,100.22,100.35,100.14,100.19,16008.653326122228,75.9395,76.038,75.8789,75.9168,16008.6533
2013-11-05 10:50:00,100.16,100.32,100.08,100.08,7355.327203893997,75.8941,76.0153,75.8335,75.8335,7355.3272
2013-11-05 11:00:00,100.11,100.21,99.95,99.95,11249.3239588967,75.8562,75.932,75.735,75.735,11249.324
2013-11-05 11:10:00,99.96,100.01,99.85,99.97,6598.161168199026,75.7425,75.7804,75.6592,75.7501,6598.1612
2013-11-05 11:20:00,99.98,100.01,99.78,99.98,16333.153055705789,75.7577,75.7804,75.6061,75.7577,16333.1531
2013-11-05 11:30:00,100.02,100.27,100.02,100.24,8436.992969172525,75.788,75.9774,75.788,75.9547,8436.993
2013-11-05 11:40:00,100.27,100.39,100.25,100.33,6814.494321254732,75.9774,76.0684,75.9623,76.0229,6814.4943
2013-11-05 11:50:00,100.32,100.45,100.31,100.35,9734.99188750676,76.0153,76.1138,76.0077,76.038,9734.9919
2013-11-05 12:00:00,100.38,100.56,100.36,100.49,8328.826392644673,76.0608,76.1972,76.0456,76.1441,8328.8264
2013-11-05 12:10:00,100.48,100.59,100.47,100.59,21525.148729042725,76.1366,76.2199,76.129,76.2199,21525.1487
2013-11-05 12:20:00,100.64,100.87,100.6,100.77,11681.990265008111,76.2578,76.4321,76.2275,76.3563,11681.9903
2013-11-05 12:30:00,100.77,100.77,100.67,100.72,9302.32558139535,76.3563,76.3563,76.2805,76.3184,9302.3256
2013-11-05 12:40:00,100.72,100.8,100.72,100.77,9843.158464034614,76.3184,76.379,76.3184,76.3563,9843.1585
2013-11-05 12:50:00,100.78,100.84,100.76,100.83,5083.829096809086,76.3639,76.4093,76.3487,76.4018,5083.8291
2013-11-05 13:00:00,100.83,100.98,100.83,100.89,10275.824770146024,76.4018,76.5154,76.4018,76.4472,10275.8248
2013-11-05 13:10:00,100.92,100.96,100.87,100.94,10275.824770146024,76.47,76.5003,76.4321,76.4851,10275.8248
2013-11-05 13:20:00,100.96,101.0,100.91,100.96,8004.326663061114,76.5003,76.5306,76.4624,76.5003,8004.3267
2013-11-05 13:30:00,100.98,101.09,100.96,100.96,9518.658734451054,76.5154,76.5988,76.5003,76.5003,9518.6587
2013-11-05 13:40:00,101.0,101.1,100.98,101.01,11465.657111952409,76.5306,76.6063,76.5154,76.5381,11465.6571
2013-11-05 13:50:00,100.98,101.01,100.88,100.92,13737.155219037317,76.5154,76.5381,76.4396,76.47,13737.1552
2013-11-05 14:00:00,100.93,100.97,100.89,100.89,14710.654407787992,76.4775,76.5078,76.4472,76.4472,14710.6544
2013-11-05 14:10:00,100.89,101.07,100.89,100.98,8004.326663061114,76.4472,76.5836,76.4472,76.5154,8004.3267
2013-11-05 14:20:00,100.96,101.1,100.92,101.06,15684.153596538668,76.5003,76.6063,76.47,76.576,15684.1536
2013-11-05 14:30:00,101.08,101.13,101.02,101.07,8328.826392644673,76.5912,76.6291,76.5457,76.5836,8328.8264
2013-11-05 14:40:00,101.04,101.09,100.99,100.99,20551.64954029205,76.5609,76.5988,76.523,76.523,20551.6495
2013-11-05 14:50:00,100.97,100.97,100.87,100.94,12006.489994591671,76.5078,76.5078,76.4321,76.4851,12006.49
2013-11-05 15:00:00,100.94,101.03,100.9,101.02,13845.32179556517,76.4851,76.5533,76.4548,76.5457,13845.3218
2013-11-05 15:10:00,101.03,101.03,100.91,101.0,35911.30340724716,76.5533,76.5533,76.4624,76.5306,35911.3034
2013-11-05 15:20:00,101.0,101.0,100.8,100.86,22606.814494321254,76.5306,76.5306,76.379,76.4245,22606.8145
2013-11-05 15:30:00,100.85,101.01,100.85,100.98,33315.30557057869,76.4169,76.5381,76.4169,76.5154,33315.3056
2013-11-05 15:40:00,101.0,101.05,100.95,100.97,38507.30124391563,76.5306,76.5685,76.4927,76.5078,38507.3012
2013-11-05 15:50:00,100.98,101.01,100.86,100.86,47701.46024878312,76.5154,76.5381,76.4245,76.4245,47701.4602
2013-11-06 09:30:00,101.2,101.36,100.91,101.2,21308.81557598702,76.6821,76.8034,76.4624,76.6821,21308.8156
2013-11-06 09:40:00,101.21,101.63,101.09,101.59,25743.645213628988,76.6897,77.0079,76.5988,76.9776,25743.6452
2013-11-06 09:50:00,101.6,101.79,101.54,101.7,12979.989183342346,76.9852,77.1292,76.9397,77.061,12979.9892
2013-11-06 10:00:00,101.68,101.73,101.57,101.72,16873.98593834505,77.0458,77.0837,76.9625,77.0761,16873.9859
2013-11-06 10:10:00,101.66,101.7,101.59,101.65,19902.65008112493,77.0307,77.061,76.9776,77.0231,19902.6501
2013-11-06 10:20:00,101.66,101.73,101.51,101.54,19686.316928069227,77.0307,77.0837,76.917,76.9397,19686.3169
2013-11-06 10:30:00,101.54,101.66,101.49,101.61,19686.316928069227,76.9397,77.0307,76.9019,76.9928,19686.3169
2013-11-06 10:40:00,101.62,101.69,101.6,101.67,12330.98972417523,77.0004,77.0534,76.9852,77.0382,12330.9897
2013-11-06 10:50:00,101.64,101.65,101.43,101.43,21525.148729042725,77.0155,77.0231,76.8564,76.8564,21525.1487
2013-11-06 11:00:00,101.45,101.5,101.38,101.38,32449.972958355866,76.8715,76.9094,76.8185,76.8185,32449.973
2013-11-06 11:10:00,101.35,101.46,101.26,101.29,12655.489453758788,76.7958,76.8791,76.7276,76.7503,12655.4895
2013-11-06 11:20:00,101.31,101.44,101.26,101.29,8328.826392644673,76.7655,76.864,76.7276,76.7503,8328.8264
2013-11-06 11:30:00,101.33,101.4,101.21,101.29,33964.30502974581,76.7806,76.8337,76.6897,76.7503,33964.305
2013-11-06 11:40:00,101.28,101.33,101.24,101.29,12114.656571119524,76.7427,76.7806,76.7124,76.7503,12114.6566
2013-11-06 11:50:00,101.31,101.34,101.24,101.24,8869.659275283937,76.7655,76.7882,76.7124,76.7124,8869.6593
2013-11-06 12:00:00,101.29,101.32,101.2,101.23,9085.992428339645,76.7503,76.773,76.6821,76.7048,9085.9924
2013-11-06 12:10:00,101.23,101.27,101.16,101.24,22065.98161168199,76.7048,76.7352,76.6518,76.7124,22065.9816
2013-11-06 12:20:00,101.27,101.28,101.2,101.22,5516.495402920497,76.7352,76.7427,76.6821,76.6973,5516.4954
2013-11-06 12:30:00,101.22,101.35,101.2,101.35,6273.661438615468,76.6973,76.7958,76.6821,76.7958,6273.6614
2013-11-06 12:40:00,101.35,101.35,101.25,101.31,6489.994591671173,76.7958,76.7958,76.72,76.7655,6489.9946
2013-11-06 12:50:00,101.26,101.3,101.21,101.25,5624.66197944835,76.7276,76.7579,76.6897,76.72,5624.662
2013-11-06 13:00:00,101.21,101.25,101.19,101.24,9302.32558139535,76.6897,76.72,76.6745,76.7124,9302.3256
2013-11-06 13:10:00,101.26,101.41,101.26,101.41,4542.9962141698215,76.7276,76.8412,76.7276,76.8412,4542.9962
2013-11-06 13:20:00,101.37,101.51,101.32,101.51,7355.327203893997,76.8109,76.917,76.773,76.917,7355.3272
2013-11-06 13:30:00,101.51,101.52,101.44,101.44,11141.157382368849,76.917,76.9246,76.864,76.864,11141.1574
2013-11-06 13:40:00,101.45,101.46,101.33,101.34,4867.49594375338,76.8715,76.8791,76.7806,76.7882,4867.4959
2013-11-06 13:50:00,101.38,101.42,101.34,101.42,4218.496484586262,76.8185,76.8488,76.7882,76.8488,4218.4965
2013-11-06 14:00:00,101.44,101.44,101.34,101.35,8112.493239588966,76.864,76.864,76.7882,76.7958,8112.4932
2013-11-06 14:10:00,101.37,101.45,101.37,101.45,11032.990805840996,76.8109,76.8715,76.8109,76.8715,11032.9908
2013-11-06 14:20:00,101.45,101.5,101.42,101.48,7679.826933477555,76.8715,76.9094,76.8488,76.8943,7679.8269
2013-11-06 14:30:00,101.46,101.54,101.45,101.51,8436.992969172525,76.8791,76.9397,76.8715,76.917,8436.993
2013-11-06 14:40:00,101.52,101.52,101.43,101.45,6706.327744726879,76.9246,76.9246,76.8564,76.8715,6706.3277
2013-11-06 14:50:00,101.45,101.47,101.35,101.41,11249.3239588967,76.8715,76.8867,76.7958,76.8412,11249.324
2013-11-06 15:00:00,101.41,101.49,101.35,101.49,9518.658734451054,76.8412,76.9019,76.7958,76.9019,9518.6587
2013-11-06 15:10:00,101.49,101.5,101.42,101.5,17522.98539751217,76.9019,76.9094,76.8488,76.9094,17522.9854
2013-11-06 15:20:00,101.5,101.52,101.37,101.37,23363.980530016222,76.9094,76.9246,76.8109,76.8109,23363.9805
2013-11-06 15:30:00,101.38,101.47,101.37,101.47,15251.487290427258,76.8185,76.8867,76.8109,76.8867,15251.4873
2013-11-06 15:40:00,101.45,101.66,101.41,101.43,57436.45213628988,76.8715,77.0307,76.8412,76.8564,57436.4521
2013-11-06 15:50:00,101.44,101.56,101.42,101.52,77447.26879394267,76.864,76.9549,76.8488,76.9246,77447.2688
2013-11-07 09:30:00,101.49,101.58,101.02,101.15,44023.79664683613,76.9019,76.9701,76.5457,76.6442,44023.7966
2013-11-07 09:40:00,101.19,101.27,100.78,100.78,23147.64737696052,76.6745,76.7352,76.3639,76.3639,23147.6474
2013-11-07 09:50:00,100.79,100.99,100.54,100.99,26176.3115197404,76.3714,76.523,76.182,76.523,26176.3115
2013-11-07 10:00:00,100.96,101.25,100.87,100.95,22931.31422390481,76.5003,76.72,76.4321,76.4927,22931.3142
2013-11-07 10:10:00,100.92,100.96,100.49,100.5,17955.65170362358,76.47,76.5003,76.1441,76.1517,17955.6517
2013-11-07 10:20:00,100.43,100.66,100.43,100.51,16008.653326122228,76.0987,76.2729,76.0987,76.1593,16008.6533
2013-11-07 10:30:00,100.48,100.62,100.35,100.35,45754.461871281776,76.1366,76.2426,76.038,76.038,45754.4619
2013-11-07 10:40:00,100.38,100.39,100.23,100.36,77122.7690643591,76.0608,76.0684,75.9471,76.0456,77122.7691
2013-11-07 10:50:00,100.37,100.49,100.35,100.4,34288.80475932937,76.0532,76.1441,76.038,76.0759,34288.8048
2013-11-07 11:00:00,100.36,100.45,99.92,100.09,107517.57706868576,76.0456,76.1138,75.7122,75.841,107517.5771
2013-11-07 11:10:00,100.11,100.34,99.89,99.89,15575.987020010816,75.8562,76.0305,75.6895,75.6895,15575.987
2013-11-07 11:20:00,99.88,100.16,99.86,100.1,13520.82206598161,75.6819,75.8941,75.6668,75.8486,13520.8221
2013-11-07 11:30:00,100.14,100.59,100.11,100.5,37425.6354786371,75.8789,76.2199,75.8562,76.1517,37425.6355
2013-11-07 11:40:00,100.52,100.57,100.36,100.5,24012.979989183343,76.1669,76.2047,76.0456,76.1517,24012.98
2013-11-07 11:50:00,100.51,100.77,100.51,100.77,13520.82206598161,76.1593,76.3563,76.1593,76.3563,13520.8221
2013-11-07 12:00:00,100.73,100.93,100.72,100.85,11465.657111952409,76.326,76.4775,76.3184,76.4169,11465.6571
2013-11-07 12:10:00,100.84,100.95,100.81,100.84,10167.658193618172,76.4093,76.4927,76.3866,76.4093,10167.6582
2013-11-07 12:20:00,100.84,100.88,100.72,100.88,9626.825310978908,76.4093,76.4396,76.3184,76.4396,9626.8253
2013-11-07 12:30:00,100.85,100.91,100.7,100.74,13737.155219037317,76.4169,76.4624,76.3033,76.3336,13737.1552
2013-11-07 12:40:00,100.76,100.85,100.74,100.78,12547.322877230936,76.3487,76.4169,76.3336,76.3639,12547.3229
2013-11-07 12:50:00,100.78,100.85,100.74,100.84,18171.98485667929,76.3639,76.4169,76.3336,76.4093,18171.9849
2013-11-07 13:00:00,100.82,100.85,100.74,100.84,15900.486749594374,76.3942,76.4169,76.3336,76.4093,15900.4867
2013-11-07 13:10:00,100.81,100.83,100.72,100.79,18929.15089237425,76.3866,76.4018,76.3184,76.3714,18929.1509
2013-11-07 13:20:00,100.8,100.86,100.7,100.7,28772.30935640887,76.379,76.4245,76.3033,76.3033,28772.3094
2013-11-07 13:30:00,100.72,100.78,100.68,100.76,22282.314764737694,76.3184,76.3639,76.2881,76.3487,22282.3148
2013-11-07 13:40:00,100.74,100.8,100.54,100.54,22174.14818820984,76.3336,76.379,76.182,76.182,22174.1482
2013-11-07 13:50:00,100.55,100.6,100.41,100.43,63169.28069226609,76.1896,76.2275,76.0835,76.0987,63169.2807
2013-11-07 14:00:00,100.4,100.41,100.24,100.32,60140.61654948621,76.0759,76.0835,75.9547,76.0153,60140.6165
2013-11-07 14:10:00,100.31,100.44,100.31,100.44,28231.47647376961,76.0077,76.1062,76.0077,76.1062,28231.4765
2013-11-07 14:20:00,100.45,100.47,100.35,100.38,12114.656571119524,76.1138,76.129,76.038,76.0608,12114.6566
2013-11-07 14:30:00,100.39,100.39,100.07,100.19,55273.12060573282,76.0684,76.0684,75.8259,75.9168,55273.1206
2013-11-07 14:40:00,100.21,100.21,100.01,100.03,18820.984315846403,75.932,75.932,75.7804,75.7956,18820.9843
2013-11-07 14:50:00,100.01,100.27,99.95,100.27,40562.46619794484,75.7804,75.9774,75.735,75.9774,40562.4662
2013-11-07 15:00:00,100.27,100.43,100.23,100.31,52893.45592212006,75.9774,76.0987,75.9471,76.0077,52893.4559
2013-11-07 15:10:00,100.33,100.35,100.26,100.26,29096.809085992427,76.0229,76.038,75.9698,75.9698,29096.8091
2013-11-07 15:20:00,100.26,100.32,100.11,100.21,41860.46511627907,75.9698,76.0153,75.8562,75.932,41860.4651
2013-11-07 15:30:00,100.21,100.44,100.2,100.44,79718.76690102759,75.932,76.1062,75.9244,76.1062,79718.7669
2013-11-07 15:40:00,100.43,100.45,100.17,100.19,84261.7631151974,76.0987,76.1138,75.9017,75.9168,84261.7631
2013-11-07 15:50:00,100.17,100.26,100.01,100.1,93780.42184964844,75.9017,75.9698,75.7804,75.8486,93780.4218
2013-11-08 09:30:00,100.08,100.55,100.02,100.04,14710.654407787992,75.8335,76.1896,75.788,75.8031,14710.6544
2013-11-08 09:40:00,100.06,100.41,100.01,100.1,15467.820443482964,75.8183,76.0835,75.7804,75.8486,15467.8204
2013-11-08 09:50:00,100.11,100.18,99.94,100.09,16765.819361817197,75.8562,75.9092,75.7274,75.841,16765.8194
2013-11-08 10:00:00,100.07,100.23,99.97,100.23,20443.4829637642,75.8259,75.9471,75.7501,75.9471,20443.483
2013-11-08 10:10:00,100.19,100.53,100.17,100.45,16765.819361817197,75.9168,76.1744,75.9017,76.1138,16765.8194
2013-11-08 10:20:00,100.49,100.76,100.46,100.59,18280.15143320714,76.1441,76.3487,76.1214,76.2199,18280.1514
2013-11-08 10:30:00,100.64,100.92,100.64,100.7,24553.812871822607,76.2578,76.47,76.2578,76.3033,24553.8129
2013-11-08 10:40:00,100.72,100.93,100.6,100.84,21200.648999459165,76.3184,76.4775,76.2275,76.4093,21200.649
2013-11-08 10:50:00,100.8,100.95,100.69,100.84,14494.321254732287,76.379,76.4927,76.2957,76.4093,14494.3213
2013-11-08 11:00:00,100.84,100.93,100.72,100.86,35262.30394808004,76.4093,76.4775,76.3184,76.4245,35262.3039
2013-11-08 11:10:00,100.86,100.99,100.62,100.99,21092.48242293132,76.4245,76.523,76.2426,76.523,21092.4824
2013-11-08 11:20:00,100.97,100.97,100.8,100.92,6057.328285559762,76.5078,76.5078,76.379,76.47,6057.3283
2013-11-08 11:30:00,100.9,101.04,100.86,100.98,8761.492698756085,76.4548,76.5609,76.4245,76.5154,8761.4927
2013-11-08 11:40:00,100.94,101.05,100.88,100.9,13737.155219037317,76.4851,76.5685,76.4396,76.4548,13737.1552
2013-11-08 11:50:00,100.87,101.01,100.87,100.96,4651.162790697675,76.4321,76.5381,76.4321,76.5003,4651.1628
2013-11-08 12:00:00,101.02,101.32,101.02,101.22,21200.648999459165,76.5457,76.773,76.5457,76.6973,21200.649
2013-11-08 12:10:00,101.27,101.33,101.19,101.19,30070.308274743104,76.7352,76.7806,76.6745,76.6745,30070.3083
2013-11-08 12:20:00,101.18,101.3,101.14,101.28,19361.817198485667,76.667,76.7579,76.6367,76.7427,19361.8172
2013-11-08 12:30:00,101.31,101.31,101.2,101.23,34396.97133585722,76.7655,76.7655,76.6821,76.7048,34396.9713
2013-11-08 12:40:00,101.23,101.25,101.14,101.21,22390.48134126555,76.7048,76.72,76.6367,76.6897,22390.4813
2013-11-08 12:50:00,101.21,101.25,101.21,101.24,20767.98269334776,76.6897,76.72,76.6897,76.7124,20767.9827
2013-11-08 13:00:00,101.24,101.29,101.16,101.19,31260.140616549485,76.7124,76.7503,76.6518,76.6745,31260.1406
2013-11-08 13:10:00,101.18,101.21,101.13,101.18,10383.991346673878,76.667,76.6897,76.6291,76.667,10383.9913
2013-11-08 13:20:00,101.18,101.25,101.11,101.19,19469.98377501352,76.667,76.72,76.6139,76.6745,19469.9838
2013-11-08 13:30:00,101.23,101.23,101.12,101.22,14818.820984315846,76.7048,76.7048,76.6215,76.6973,14818.821
2013-11-08 13:40:00,101.21,101.28,101.12,101.16,34396.97133585722,76.6897,76.7427,76.6215,76.6518,34396.9713
2013-11-08 13:50:00,101.14,101.21,101.08,101.21,25635.478637101136,76.6367,76.6897,76.5912,76.6897,25635.4786
2013-11-08 14:00:00,101.2,101.27,101.16,101.27,25959.97836668469,76.6821,76.7352,76.6518,76.7352,25959.9784
2013-11-08 14:10:00,101.26,101.33,101.22,101.32,26717.144402379665,76.7276,76.7806,76.6973,76.773,26717.1444
2013-11-08 14:20:00,101.3,101.34,101.24,101.34,16765.819361817197,76.7579,76.7882,76.7124,76.7882,16765.8194
2013-11-08 14:30:00,101.34,101.35,101.17,101.17,20876.14926987561,76.7882,76.7958,76.6594,76.6594,20876.1493
2013-11-08 14:40:00,101.21,101.26,101.14,101.23,17306.65224445646,76.6897,76.7276,76.6367,76.7048,17306.6522
2013-11-08 14:50:00,101.23,101.25,101.19,101.21,4975.662520281233,76.7048,76.72,76.6745,76.6897,4975.6625
2013-11-08 15:00:00,101.21,101.21,100.97,101.05,12655.489453758788,76.6897,76.6897,76.5078,76.5685,12655.4895
2013-11-08 15:10:00,101.08,101.08,100.99,101.0,6814.494321254732,76.5912,76.5912,76.523,76.5306,6814.4943
2013-11-08 15:20:00,101.0,101.1,100.98,101.01,14277.98810167658,76.5306,76.6063,76.5154,76.5381,14277.9881
2013-11-08 15:30:00,101.02,101.09,100.99,101.02,26717.144402379665,76.5457,76.5988,76.523,76.5457,26717.1444
2013-11-08 15:40:00,101.0,101.17,100.99,101.14,37317.46890210925,76.5306,76.6594,76.523,76.6367,37317.4689
2013-11-08 15:50:00,101.16,101.21,100.96,101.17,130773.39102217414,76.6518,76.6897,76.5003,76.6594,130773.391
2013-11-11 09:30:00,101.23,101.34,100.91,100.95,11465.657111952409,76.7048,76.7882,76.4624,76.4927,11465.6571
2013-11-11 09:40:00,100.96,101.15,100.63,101.15,6598.161168199026,76.5003,76.6442,76.2502,76.6442,6598.1612
2013-11-11 09:50:00,101.05,101.09,100.76,100.9,18820.984315846403,76.5685,76.5988,76.3487,76.4548,18820.9843
2013-11-11 10:00:00,100.86,101.11,100.68,101.11,32233.63980530016,76.4245,76.6139,76.2881,76.6139,32233.6398
2013-11-11 10:10:00,101.05,101.18,100.85,100.88,25310.978907517576,76.5685,76.667,76.4169,76.4396,25310.9789
2013-11-11 10:20:00,100.88,101.0,100.76,100.96,90643.59113034072,76.4396,76.5306,76.3487,76.5003,90643.5911
2013-11-11 10:30:00,100.96,101.2,100.96,101.06,28447.80962682531,76.5003,76.6821,76.5003,76.576,28447.8096
2013-11-11 10:40:00,101.15,101.23,101.08,101.08,13737.155219037317,76.6442,76.7048,76.5912,76.5912,13737.1552
2013-11-11 10:50:00,101.07,101.32,101.07,101.32,17198.48566792861,76.5836,76.773,76.5836,76.773,17198.4857
2013-11-11 11:00:00,101.26,101.48,101.21,101.25,43266.630611141154,76.7276,76.8943,76.6897,76.72,43266.6306
2013-11-11 11:10:00,101.25,101.31,101.08,101.19,74851.2709572742,76.72,76.7655,76.5912,76.6745,74851.271
2013-11-11 11:20:00,101.1,101.22,101.1,101.14,5516.495402920497,76.6063,76.6973,76.6063,76.6367,5516.4954
2013-11-11 11:30:00,101.11,101.24,101.07,101.17,14494.321254732287,76.6139,76.7124,76.5836,76.6594,14494.3213
2013-11-11 11:40:00,101.16,101.41,101.08,101.29,34072.47160627366,76.6518,76.8412,76.5912,76.7503,34072.4716
2013-11-11 11:50:00,101.29,101.43,101.2,101.39,45213.62898864251,76.7503,76.8564,76.6821,76.8261,45213.629
2013-11-11 12:00:00,101.38,101.38,101.15,101.28,29637.64196863169,76.8185,76.8185,76.6442,76.7427,29637.642
2013-11-11 12:10:00,101.28,101.36,101.24,101.36,15143.320713899404,76.7427,76.8034,76.7124,76.8034,15143.3207
2013-11-11 12:20:00,101.38,101.58,101.36,101.49,43266.630611141154,76.8185,76.9701,76.8034,76.9019,43266.6306
2013-11-11 12:30:00,101.49,101.51,101.25,101.25,35370.470524607896,76.9019,76.917,76.72,76.72,35370.4705
2013-11-11 12:40:00,101.26,101.31,101.03,101.11,51162.79069767442,76.7276,76.7655,76.5533,76.6139,51162.7907
2013-11-11 12:50:00,101.15,101.15,101.04,101.14,13196.322336398052,76.6442,76.6442,76.5609,76.6367,13196.3223
2013-11-11 13:00:00,101.15,101.22,101.09,101.21,8977.82585181179,76.6442,76.6973,76.5988,76.6897,8977.8259
2013-11-11 13:10:00,101.21,101.22,101.15,101.22,3785.830178474851,76.6897,76.6973,76.6442,76.6973,3785.8302
2013-11-11 13:20:00,101.22,101.22,101.17,101.2,1622.4986479177933,76.6973,76.6973,76.6594,76.6821,1622.4986
2013-11-11 13:30:00,101.23,101.26,101.17,101.22,32882.63926446728,76.7048,76.7276,76.6594,76.6973,32882.6393
2013-11-11 13:40:00,101.21,101.23,101.12,101.23,13088.1557598702,76.6897,76.7048,76.6215,76.7048,13088.1558
2013-11-11 13:50:00,101.22,101.23,101.15,101.15,5624.66197944835,76.6973,76.7048,76.6442,76.6442,5624.662
2013-11-11 14:00:00,101.16,101.17,101.1,101.11,4651.162790697675,76.6518,76.6594,76.6063,76.6139,4651.1628
2013-11-11 14:10:00,101.12,101.12,101.01,101.08,13953.488372093025,76.6215,76.6215,76.5381,76.5912,13953.4884
2013-11-11 14:20:00,101.08,101.11,101.02,101.02,13412.655489453758,76.5912,76.6139,76.5457,76.5457,13412.6555
2013-11-11 14:30:00,101.01,101.07,100.94,101.04,9302.32558139535,76.5381,76.5836,76.4851,76.5609,9302.3256
2013-11-11 14:40:00,101.0,101.05,100.94,100.96,8653.32612222823,76.5306,76.5685,76.4851,76.5003,8653.3261
2013-11-11 14:50:00,100.94,101.0,100.9,101.0,11249.3239588967,76.4851,76.5306,76.4548,76.5306,11249.324
2013-11-11 15:00:00,101.01,101.03,100.95,100.96,7787.993510005408,76.5381,76.5533,76.4927,76.5003,7787.9935
2013-11-11 15:10:00,100.96,101.03,100.96,100.99,18171.98485667929,76.5003,76.5533,76.5003,76.523,18171.9849
2013-11-11 15:20:00,100.98,101.06,100.94,101.05,11898.323418063816,76.5154,76.576,76.4851,76.5685,11898.3234
2013-11-11 15:30:00,101.06,101.08,101.05,101.06,16873.98593834505,76.576,76.5912,76.5685,76.576,16873.9859
2013-11-11 15:40:00,101.05,101.06,100.92,100.92,24770.14602487831,76.5685,76.576,76.47,76.47,24770.146
2013-11-11 15:50:00,100.92,100.92,100.83,100.85,52568.956192536505,76.47,76.47,76.4018,76.4169,52568.9562
2013-11-12 09:30:00,100.86,100.95,100.11,100.73,18496.484586262843,76.4245,76.4927,75.8562,76.326,18496.4846
2013-11-12 09:40:00,100.72,100.85,100.64,100.84,9518.658734451054,76.3184,76.4169,76.2578,76.4093,9518.6587
2013-11-12 09:50:00,100.76,100.83,100.48,100.59,11465.657111952409,76.3487,76.4018,76.1366,76.2199,11465.6571
2013-11-12 10:00:00,100.62,100.62,100.25,100.35,15575.987020010816,76.2426,76.2426,75.9623,76.038,15575.987
2013-11-12 10:10:00,100.43,100.58,100.29,100.52,101676.58193618173,76.0987,76.2123,75.9926,76.1669,101676.5819
2013-11-12 10:20:00,100.56,100.56,100.43,100.51,24661.97944835046,76.1972,76.1972,76.0987,76.1593,24661.9794
2013-11-12 10:30:00,100.52,100.54,100.42,100.45,12655.489453758788,76.1669,76.182,76.0911,76.1138,12655.4895
2013-11-12 10:40:00,100.45,100.47,100.3,100.3,14818.820984315846,76.1138,76.129,76.0002,76.0002,14818.821
2013-11-12 10:50:00,100.31,100.36,100.15,100.16,8761.492698756085,76.0077,76.0456,75.8865,75.8941,8761.4927
2013-11-12 11:00:00,100.23,100.35,100.19,100.23,8653.32612222823,75.9471,76.038,75.9168,75.9471,8653.3261
2013-11-12 11:10:00,100.24,100.38,100.24,100.37,23472.14710654408,75.9547,76.0608,75.9547,76.0532,23472.1471
2013-11-12 11:20:00,100.37,100.37,100.23,100.31,9302.32558139535,76.0532,76.0532,75.9471,76.0077,9302.3256
2013-11-12 11:30:00,100.3,100.36,100.12,100.12,18820.984315846403,76.0002,76.0456,75.8638,75.8638,18820.9843
2013-11-12 11:40:00,100.12,100.23,100.1,100.23,6814.494321254732,75.8638,75.9471,75.8486,75.9471,6814.4943
2013-11-12 11:50:00,100.22,100.22,100.09,100.12,8328.826392644673,75.9395,75.9395,75.841,75.8638,8328.8264
2013-11-12 12:00:00,100.11,100.17,99.85,99.87,50081.12493239589,75.8562,75.9017,75.6592,75.6743,50081.1249
2013-11-12 12:10:00,99.91,99.98,99.86,99.97,12655.489453758788,75.7046,75.7577,75.6668,75.7501,12655.4895
2013-11-12 12:20:00,99.96,99.98,99.87,99.89,8653.32612222823,75.7425,75.7577,75.6743,75.6895,8653.3261
2013-11-12 12:30:00,99.95,99.95,99.86,99.89,8112.493239588966,75.735,75.735,75.6668,75.6895,8112.4932
2013-11-12 12:40:00,99.89,99.92,99.78,99.8,22606.814494321254,75.6895,75.7122,75.6061,75.6213,22606.8145
2013-11-12 12:50:00,99.82,99.92,99.79,99.88,7787.993510005408,75.6364,75.7122,75.6137,75.6819,7787.9935
2013-11-12 13:00:00,99.85,99.85,99.76,99.78,10708.491076257436,75.6592,75.6592,75.591,75.6061,10708.4911
2013-11-12 13:10:00,99.78,99.86,99.77,99.8,16116.81990265008,75.6061,75.6668,75.5986,75.6213,16116.8199
2013-11-12 13:20:00,99.82,99.95,99.77,99.86,73769.60519199567,75.6364,75.735,75.5986,75.6668,73769.6052
2013-11-12 13:30:00,99.85,99.97,99.85,99.96,25202.812330989724,75.6592,75.7501,75.6592,75.7425,25202.8123
2013-11-12 13:40:00,99.92,99.95,99.85,99.88,35803.136830719304,75.7122,75.735,75.6592,75.6819,35803.1368
2013-11-12 13:50:00,99.88,99.96,99.81,99.85,23363.980530016222,75.6819,75.7425,75.6289,75.6592,23363.9805
2013-11-12 14:00:00,99.84,99.86,99.8,99.85,63710.11357490535,75.6516,75.6668,75.6213,75.6592,63710.1136
2013-11-12 14:10:00,99.85,99.95,99.83,99.95,9951.325040562466,75.6592,75.735,75.644,75.735,9951.325
2013-11-12 14:20:00,99.96,100.07,99.95,99.98,16657.652785289345,75.7425,75.8259,75.735,75.7577,16657.6528
2013-11-12 14:30:00,99.98,100.03,99.95,99.97,19794.48350459708,75.7577,75.7956,75.735,75.7501,19794.4835
2013-11-12 14:40:00,99.98,100.08,99.95,100.07,11573.82368848026,75.7577,75.8335,75.735,75.8259,11573.8237
2013-11-12 14:50:00,100.1,100.26,100.09,100.17,18496.484586262843,75.8486,75.9698,75.841,75.9017,18496.4846
2013-11-12 15:00:00,100.18,100.19,100.04,100.08,45321.79556517036,75.9092,75.9168,75.8031,75.8335,45321.7956
2013-11-12 15:10:00,100.08,100.08,99.98,99.98,81990.26500811249,75.8335,75.8335,75.7577,75.7577,81990.265
2013-11-12 15:20:00,99.97,100.08,99.93,100.03,26176.3115197404,75.7501,75.8335,75.7198,75.7956,26176.3115
2013-11-12 15:30:00,100.04,100.09,99.96,99.98,34072.47160627366,75.8031,75.841,75.7425,75.7577,34072.4716
2013-11-12 15:40:00,99.98,100.04,99.84,99.87,36560.30286641428,75.7577,75.8031,75.6516,75.6743,36560.3029
2013-11-12 15:50:00,99.88,99.88,99.77,99.83,77122.7690643591,75.6819,75.6819,75.5986,75.644,77122.7691
2013-11-13 09:30:00,99.6,100.11,99.49,99.9,52460.78961600865,75.4697,75.8562,75.3864,75.6971,52460.7896
2013-11-13 09:40:00,99.96,100.23,99.91,99.91,36992.969172525685,75.7425,75.9471,75.7046,75.7046,36992.9692
2013-11-13 09:50:00,99.88,99.88,99.61,99.8,59599.78366684694,75.6819,75.6819,75.4773,75.6213,59599.7837
2013-11-13 10:00:00,99.85,99.98,99.32,99.47,31584.640346133045,75.6592,75.7577,75.2576,75.3712,31584.6403
2013-11-13 10:10:00,99.47,99.74,99.45,99.54,42725.79772850189,75.3712,75.5758,75.3561,75.4243,42725.7977
2013-11-13 10:20:00,99.55,99.59,99.33,99.53,20767.98269334776,75.4319,75.4622,75.2652,75.4167,20767.9827
2013-11-13 10:30:00,99.57,99.7,99.49,99.61,12871.822606814494,75.447,75.5455,75.3864,75.4773,12871.8226
2013-11-13 10:40:00,99.61,99.8,99.49,99.76,17414.818820984314,75.4773,75.6213,75.3864,75.591,17414.8188
2013-11-13 10:50:00,99.75,99.81,99.67,99.81,27257.97728501893,75.5834,75.6289,75.5228,75.6289,27257.9773
2013-11-13 11:00:00,99.79,99.88,99.65,99.74,58409.95132504056,75.6137,75.6819,75.5076,75.5758,58409.9513
2013-11-13 11:10:00,99.79,99.79,99.63,99.71,14818.820984315846,75.6137,75.6137,75.4925,75.5531,14818.821
2013-11-13 11:20:00,99.72,99.82,99.68,99.74,25635.478637101136,75.5607,75.6364,75.5304,75.5758,25635.4786
2013-11-13 11:30:00,99.75,99.77,99.67,99.75,15467.820443482964,75.5834,75.5986,75.5228,75.5834,15467.8204
2013-11-13 11:40:00,99.74,99.8,99.62,99.76,31476.4737696052,75.5758,75.6213,75.4849,75.591,31476.4738
2013-11-13 11:50:00,99.75,99.85,99.75,99.8,21200.648999459165,75.5834,75.6592,75.5834,75.6213,21200.649
2013-11-13 12:00:00,99.76,99.85,99.76,99.85,9085.992428339645,75.591,75.6592,75.591,75.6592,9085.9924
2013-11-13 12:10:00,99.84,99.85,99.78,99.83,30827.474310438072,75.6516,75.6592,75.6061,75.644,30827.4743
2013-11-13 12:20:00,99.82,99.86,99.79,99.85,15035.154137371552,75.6364,75.6668,75.6137,75.6592,15035.1541
2013-11-13 12:30:00,99.85,99.88,99.84,99.86,39372.633856138455,75.6592,75.6819,75.6516,75.6668,39372.6339
2013-11-13 12:40:00,99.88,99.9,99.8,99.83,53758.788534342886,75.6819,75.6971,75.6213,75.644,53758.7885
2013-11-13 12:50:00,99.84,99.88,99.74,99.81,13845.32179556517,75.6516,75.6819,75.5758,75.6289,13845.3218
2013-11-13 13:00:00,99.84,99.86,99.79,99.84,10600.324499729582,75.6516,75.6668,75.6137,75.6516,10600.3245
2013-11-13 13:10:00,99.84,99.85,99.76,99.79,11141.157382368849,75.6516,75.6592,75.591,75.6137,11141.1574
2013-11-13 13:20:00,99.79,99.86,99.77,99.85,19469.98377501352,75.6137,75.6668,75.5986,75.6592,19469.9838
2013-11-13 13:30:00,99.85,99.9,99.83,99.83,32341.806381828013,75.6592,75.6971,75.644,75.644,32341.8064
2013-11-13 13:40:00,99.83,99.85,99.75,99.82,14061.654948620877,75.644,75.6592,75.5834,75.6364,14061.6549
2013-11-13 13:50:00,99.85,99.85,99.74,99.75,14169.821525148727,75.6592,75.6592,75.5758,75.5834,14169.8215
2013-11-13 14:00:00,99.76,99.8,99.74,99.76,19253.65062195781,75.591,75.6213,75.5758,75.591,19253.6506
2013-11-13 14:10:00,99.79,99.83,99.7,99.72,11032.990805840996,75.6137,75.644,75.5455,75.5607,11032.9908
2013-11-13 14:20:00,99.74,99.78,99.69,99.7,15359.65386695511,75.5758,75.6061,75.5379,75.5455,15359.6539
2013-11-13 14:30:00,99.71,99.72,99.63,99.68,13520.82206598161,75.5531,75.5607,75.4925,75.5304,13520.8221
2013-11-13 14:40:00,99.68,99.69,99.61,99.65,13412.655489453758,75.5304,75.5379,75.4773,75.5076,13412.6555
2013-11-13 14:50:00,99.64,99.74,99.63,99.71,14602.48783126014,75.5001,75.5758,75.4925,75.5531,14602.4878
2013-11-13 15:00:00,99.71,99.73,99.69,99.7,15575.987020010816,75.5531,75.5683,75.5379,75.5455,15575.987
2013-11-13 15:10:00,99.7,99.75,99.69,99.74,15467.820443482964,75.5455,75.5834,75.5379,75.5758,15467.8204
2013-11-13 15:20:00,99.74,99.79,99.67,99.68,29313.14223904813,75.5758,75.6137,75.5228,75.5304,29313.1422
2013-11-13 15:30:00,99.68,99.86,99.67,99.85,39805.30016224986,75.5304,75.6668,75.5228,75.6592,39805.3002
2013-11-13 15:40:00,99.84,99.89,99.83,99.85,122336.3980530016,75.6516,75.6895,75.644,75.6592,122336.3981
2013-11-13 15:50:00,99.85,100.04,99.77,99.85,156084.36992969172,75.6592,75.8031,75.5986,75.6592,156084.3699
2013-11-14 09:30:00,100.18,100.57,100.0,100.12,55056.78745267712,75.9092,76.2047,75.7728,75.8638,55056.7875
2013-11-14 09:40:00,100.13,100.13,99.65,99.88,20443.4829637642,75.8713,75.8713,75.5076,75.6819,20443.483
2013-11-14 09:50:00,99.86,100.0,99.82,99.82,11681.990265008111,75.6668,75.7728,75.6364,75.6364,11681.9903
2013-11-14 10:00:00,99.85,99.94,99.74,99.94,16657.652785289345,75.6592,75.7274,75.5758,75.7274,16657.6528
2013-11-14 10:10:00,99.91,100.1,99.87,99.9,109356.40886965928,75.7046,75.8486,75.6743,75.6971,109356.4089
2013-11-14 10:20:00,99.98,100.06,99.87,99.96,64359.11303407247,75.7577,75.8183,75.6743,75.7425,64359.113
2013-11-14 10:30:00,99.98,100.09,99.96,99.98,21849.648458626285,75.7577,75.841,75.7425,75.7577,21849.6485
2013-11-14 10:40:00,100.0,100.12,99.97,100.05,16224.986479177933,75.7728,75.8638,75.7501,75.8107,16224.9865
2013-11-14 10:50:00,100.1,100.1,100.0,100.03,23255.81395348837,75.8486,75.8486,75.7728,75.7956,23255.814
2013-11-14 11:00:00,100.03,100.12,99.99,100.04,64899.94591671173,75.7956,75.8638,75.7653,75.8031,64899.9459
2013-11-14 11:10:00,100.07,100.18,100.02,100.05,56571.11952406706,75.8259,75.9092,75.788,75.8107,56571.1195
2013-11-14 11:20:00,100.1,100.17,99.97,100.03,24661.97944835046,75.8486,75.9017,75.7501,75.7956,24661.9794
2013-11-14 11:30:00,99.98,100.02,99.84,99.89,16333.153055705789,75.7577,75.788,75.6516,75.6895,16333.1531
2013-11-14 11:40:00,99.86,99.9,99.82,99.87,17955.65170362358,75.6668,75.6971,75.6364,75.6743,17955.6517
2013-11-14 11:50:00,99.88,100.17,99.88,100.06,71281.77393185506,75.6819,75.9017,75.6819,75.8183,71281.7739
2013-11-14 12:00:00,100.09,100.12,100.07,100.1,8004.326663061114,75.841,75.8638,75.8259,75.8486,8004.3267
2013-11-14 12:10:00,100.08,100.19,100.06,100.07,16765.819361817197,75.8335,75.9168,75.8183,75.8259,16765.8194
2013-11-14 12:20:00,100.07,100.12,100.05,100.08,6489.994591671173,75.8259,75.8638,75.8107,75.8335,6489.9946
2013-11-14 12:30:00,100.1,100.15,100.1,100.11,16224.986479177933,75.8486,75.8865,75.8486,75.8562,16224.9865
2013-11-14 12:40:00,100.1,100.2,100.09,100.2,66522.44456462952,75.8486,75.9244,75.841,75.9244,66522.4446
2013-11-14 12:50:00,100.21,100.31,100.2,100.26,5300.162249864791,75.932,76.0077,75.9244,75.9698,5300.1622
2013-11-14 13:00:00,100.26,100.32,100.24,100.24,27041.64413196322,75.9698,76.0153,75.9547,75.9547,27041.6441
2013-11-14 13:10:00,100.25,100.28,100.17,100.25,7679.826933477555,75.9623,75.985,75.9017,75.9623,7679.8269
2013-11-14 13:20:00,100.26,100.28,100.23,100.27,6598.161168199026,75.9698,75.985,75.9471,75.9774,6598.1612
2013-11-14 13:30:00,100.26,100.28,100.21,100.25,8328.826392644673,75.9698,75.985,75.932,75.9623,8328.8264
2013-11-14 13:40:00,100.23,100.32,100.23,100.27,19794.48350459708,75.9471,76.0153,75.9471,75.9774,19794.4835
2013-11-14 13:50:00,100.27,100.27,100.18,100.23,8220.65981611682,75.9774,75.9774,75.9092,75.9471,8220.6598
2013-11-14 14:00:00,100.22,100.28,100.21,100.26,14926.9875608437,75.9395,75.985,75.932,75.9698,14926.9876
2013-11-14 14:10:00,100.26,100.31,100.2,100.21,12114.656571119524,75.9698,76.0077,75.9244,75.932,12114.6566
2013-11-14 14:20:00,100.26,100.31,100.24,100.29,9302.32558139535,75.9698,76.0077,75.9547,75.9926,9302.3256
2013-11-14 14:30:00,100.25,100.28,100.17,100.23,10383.991346673878,75.9623,75.985,75.9017,75.9471,10383.9913
2013-11-14 14:40:00,100.24,100.3,100.23,100.29,5840.995132504056,75.9547,76.0002,75.9471,75.9926,5840.9951
2013-11-14 14:50:00,100.28,100.33,100.25,100.33,6273.661438615468,75.985,76.0229,75.9623,76.0229,6273.6614
2013-11-14 15:00:00,100.33,100.36,100.26,100.26,26717.144402379665,76.0229,76.0456,75.9698,75.9698,26717.1444
2013-11-14 15:10:00,100.25,100.37,100.23,100.35,42293.13142239048,75.9623,76.0532,75.9471,76.038,42293.1314
2013-11-14 15:20:00,100.35,100.41,100.28,100.4,53434.28880475933,76.038,76.0835,75.985,76.0759,53434.2888
2013-11-14 15:30:00,100.41,100.49,100.41,100.44,27257.97728501893,76.0835,76.1441,76.0835,76.1062,27257.9773
2013-11-14 15:40:00,100.47,100.5,100.43,100.49,40562.46619794484,76.129,76.1517,76.0987,76.1441,40562.4662
2013-11-14 15:50:00,100.49,100.5,100.45,100.47,52893.45592212006,76.1441,76.1517,76.1138,76.129,52893.4559
2013-11-15 09:30:00,100.79,101.12,100.59,100.97,127203.893996755,76.3714,76.6215,76.2199,76.5078,127203.894
2013-11-15 09:40:00,100.9,101.19,100.68,101.12,13953.488372093025,76.4548,76.6745,76.2881,76.6215,13953.4884
2013-11-15 09:50:00,101.17,101.17,100.92,101.02,17631.15197404002,76.6594,76.6594,76.47,76.5457,17631.152
2013-11-15 10:00:00,101.08,101.2,100.95,101.13,14061.654948620877,76.5912,76.6821,76.4927,76.6291,14061.6549
2013-11-15 10:10:00,101.13,101.28,101.13,101.17,13628.988642509465,76.6291,76.7427,76.6291,76.6594,13628.9886
2013-11-15 10:20:00,101.22,101.28,101.16,101.22,13953.488372093025,76.6973,76.7427,76.6518,76.6973,13953.4884
2013-11-15 10:30:00,101.29,101.35,101.21,101.31,18929.15089237425,76.7503,76.7958,76.6897,76.7655,18929.1509
2013-11-15 10:40:00,101.3,101.45,101.26,101.4,70740.94104921579,76.7579,76.8715,76.7276,76.8337,70740.941
2013-11-15 10:50:00,101.4,101.46,101.34,101.39,36560.30286641428,76.8337,76.8791,76.7882,76.8261,36560.3029
2013-11-15 11:00:00,101.38,101.49,101.35,101.49,23039.480800432662,76.8185,76.9019,76.7958,76.9019,23039.4808
2013-11-15 11:10:00,101.49,101.55,101.41,101.45,39480.80043266631,76.9019,76.9473,76.8412,76.8715,39480.8004
2013-11-15 11:20:00,101.45,101.71,101.43,101.68,40670.63277447269,76.8715,77.0686,76.8564,77.0458,40670.6328
2013-11-15 11:30:00,101.66,101.7,101.59,101.61,14818.820984315846,77.0307,77.061,76.9776,76.9928,14818.821
2013-11-15 11:40:00,101.58,101.59,101.33,101.33,37209.3023255814,76.9701,76.9776,76.7806,76.7806,37209.3023
2013-11-15 11:50:00,101.39,101.39,101.24,101.26,12114.656571119524,76.8261,76.8261,76.7124,76.7276,12114.6566
2013-11-15 12:00:00,101.26,101.35,101.21,101.31,20659.8161168199,76.7276,76.7958,76.6897,76.7655,20659.8161
2013-11-15 12:10:00,101.29,101.37,101.29,101.37,12114.656571119524,76.7503,76.8109,76.7503,76.8109,12114.6566
2013-11-15 12:20:00,101.37,101.5,101.33,101.49,22606.814494321254,76.8109,76.9094,76.7806,76.9019,22606.8145
2013-11-15 12:30:00,101.46,101.57,101.46,101.57,19794.48350459708,76.8791,76.9625,76.8791,76.9625,19794.4835
2013-11-15 12:40:00,101.55,101.62,101.55,101.62,18712.81773931855,76.9473,77.0004,76.9473,77.0004,18712.8177
2013-11-15 12:50:00,101.62,101.72,101.61,101.62,23147.64737696052,77.0004,77.0761,76.9928,77.0004,23147.6474
2013-11-15 13:00:00,101.61,101.72,101.6,101.7,7896.160086533261,76.9928,77.0761,76.9852,77.061,7896.1601
2013-11-15 13:10:00,101.7,101.71,101.69,101.69,13196.322336398052,77.061,77.0686,77.0534,77.0534,13196.3223
2013-11-15 13:20:00,101.7,101.72,101.7,101.71,13196.322336398052,77.061,77.0761,77.061,77.0686,13196.3223
2013-11-15 13:30:00,101.71,101.8,101.7,101.77,26717.144402379665,77.0686,77.1368,77.061,77.114,26717.1444
2013-11-15 13:40:00,101.78,101.82,101.77,101.81,15900.486749594374,77.1216,77.1519,77.114,77.1443,15900.4867
2013-11-15 13:50:00,101.8,101.86,101.8,101.83,14494.321254732287,77.1368,77.1822,77.1368,77.1595,14494.3213
2013-11-15 14:00:00,101.84,101.91,101.84,101.9,16224.986479177933,77.1671,77.2201,77.1671,77.2125,16224.9865
2013-11-15 14:10:00,101.89,101.93,101.85,101.85,15143.320713899404,77.2049,77.2353,77.1746,77.1746,15143.3207
2013-11-15 14:20:00,101.86,101.86,101.82,101.84,16008.653326122228,77.1822,77.1822,77.1519,77.1671,16008.6533
2013-11-15 14:30:00,101.85,101.92,101.85,101.87,22931.31422390481,77.1746,77.2277,77.1746,77.1898,22931.3142
2013-11-15 14:40:00,101.86,101.97,101.84,101.97,21416.98215251488,77.1822,77.2656,77.1671,77.2656,21416.9822
2013-11-15 14:50:00,101.96,102.06,101.95,102.03,32233.63980530016,77.258,77.3338,77.2504,77.311,32233.6398
2013-11-15 15:00:00,102.03,102.06,101.99,102.02,11357.490535424551,77.311,77.3338,77.2807,77.3035,11357.4905
2013-11-15 15:10:00,102.02,102.18,102.01,102.16,23904.813412655487,77.3035,77.4247,77.2959,77.4095,23904.8134
2013-11-15 15:20:00,102.15,102.29,102.14,102.27,48458.626284478094,77.402,77.508,77.3944,77.4929,48458.6263
2013-11-15 15:30:00,102.28,102.33,102.24,102.24,23904.813412655487,77.5005,77.5383,77.4702,77.4702,23904.8134
2013-11-15 15:40:00,102.24,102.32,102.2,102.24,48350.45970795024,77.4702,77.5308,77.4398,77.4702,48350.4597
2013-11-15 15:50:00,102.25,102.27,102.19,102.26,65224.445646295295,77.4777,77.4929,77.4323,77.4853,65224.4456
2013-11-18 09:30:00,102.19,102.55,102.18,102.52,31476.4737696052,77.4323,77.705,77.4247,77.6823,31476.4738
2013-11-18 09:40:00,102.46,102.5,102.37,102.38,24878.312601406164,77.6369,77.6672,77.5687,77.5762,24878.3126
2013-11-18 09:50:00,102.38,102.43,102.11,102.25,46295.29475392104,77.5762,77.6141,77.3716,77.4777,46295.2948
2013-11-18 10:00:00,102.23,102.25,101.82,101.97,19469.98377501352,77.4626,77.4777,77.1519,77.2656,19469.9838
2013-11-18 10:10:00,101.94,101.94,101.7,101.78,16657.652785289345,77.2428,77.2428,77.061,77.1216,16657.6528
2013-11-18 10:20:00,101.77,101.91,101.64,101.9,52136.2898864251,77.114,77.2201,77.0155,77.2125,52136.2899
2013-11-18 10:30:00,101.9,101.97,101.74,101.92,24986.47917793402,77.2125,77.2656,77.0913,77.2277,24986.4792
2013-11-18 10:40:00,101.93,102.01,101.82,101.98,53758.788534342886,77.2353,77.2959,77.1519,77.2731,53758.7885
2013-11-18 10:50:00,101.99,102.04,101.9,101.96,24012.979989183343,77.2807,77.3186,77.2125,77.258,24012.98
2013-11-18 11:00:00,101.94,102.04,101.93,101.96,10167.658193618172,77.2428,77.3186,77.2353,77.258,10167.6582
2013-11-18 11:10:00,101.94,101.98,101.93,101.94,31151.974040021632,77.2428,77.2731,77.2353,77.2428,31151.974
2013-11-18 11:20:00,101.94,101.99,101.93,101.95,9951.325040562466,77.2428,77.2807,77.2353,77.2504,9951.325
2013-11-18 11:30:00,101.94,101.97,101.92,101.97,15143.320713899404,77.2428,77.2656,77.2277,77.2656,15143.3207
2013-11-18 11:40:00,101.94,102.01,101.93,101.98,32341.806381828013,77.2428,77.2959,77.2353,77.2731,32341.8064
2013-11-18 11:50:00,101.98,101.99,101.91,101.93,10924.824229313142,77.2731,77.2807,77.2201,77.2353,10924.8242
2013-11-18 12:00:00,101.93,101.96,101.89,101.89,18280.15143320714,77.2353,77.258,77.2049,77.2049,18280.1514
2013-11-18 12:10:00,101.89,101.89,101.74,101.74,12871.822606814494,77.2049,77.2049,77.0913,77.0913,12871.8226
2013-11-18 12:20:00,101.74,101.78,101.74,101.74,4975.662520281233,77.0913,77.1216,77.0913,77.0913,4975.6625
2013-11-18 12:30:00,101.74,101.8,101.72,101.75,5949.161709031909,77.0913,77.1368,77.0761,77.0989,5949.1617
2013-11-18 12:40:00,101.72,101.78,101.72,101.76,9951.325040562466,77.0761,77.1216,77.0761,77.1064,9951.325
2013-11-18 12:50:00,101.79,101.79,101.74,101.76,8436.992969172525,77.1292,77.1292,77.0913,77.1064,8436.993
2013-11-18 13:00:00,101.74,101.76,101.7,101.7,9951.325040562466,77.0913,77.1064,77.061,77.061,9951.325
2013-11-18 13:10:00,101.7,101.75,101.67,101.73,24121.146565711195,77.061,77.0989,77.0382,77.0837,24121.1466
2013-11-18 13:20:00,101.74,101.88,101.74,101.85,16549.486208761493,77.0913,77.1974,77.0913,77.1746,16549.4862
2013-11-18 13:30:00,101.91,101.91,101.79,101.79,10059.491617090318,77.2201,77.2201,77.1292,77.1292,10059.4916
2013-11-18 13:40:00,101.79,101.84,101.79,101.82,8653.32612222823,77.1292,77.1671,77.1292,77.1519,8653.3261
2013-11-18 13:50:00,101.81,101.88,101.8,101.81,11573.82368848026,77.1443,77.1974,77.1368,77.1443,11573.8237
2013-11-18 14:00:00,101.8,101.83,101.79,101.82,8869.659275283937,77.1368,77.1595,77.1292,77.1519,8869.6593
2013-11-18 14:10:00,101.82,101.82,101.78,101.81,8869.659275283937,77.1519,77.1519,77.1216,77.1443,8869.6593
2013-11-18 14:20:00,101.82,101.91,101.82,101.89,12871.822606814494,77.1519,77.2201,77.1519,77.2049,12871.8226
2013-11-18 14:30:00,101.91,101.92,101.84,101.91,15792.320173066522,77.2201,77.2277,77.1671,77.2201,15792.3202
2013-11-18 14:40:00,101.9,101.9,101.77,101.79,17198.48566792861,77.2125,77.2125,77.114,77.1292,17198.4857
2013-11-18 14:50:00,101.8,101.83,101.79,101.8,12439.156300703082,77.1368,77.1595,77.1292,77.1368,12439.1563
2013-11-18 15:00:00,101.81,101.82,101.74,101.74,20551.64954029205,77.1443,77.1519,77.0913,77.0913,20551.6495
2013-11-18 15:10:00,101.73,101.75,101.48,101.6,26392.644672796105,77.0837,77.0989,76.8943,76.9852,26392.6447
2013-11-18 15:20:00,101.6,101.61,101.41,101.56,25851.81179015684,76.9852,76.9928,76.8412,76.9549,25851.8118
2013-11-18 15:30:00,101.53,101.53,101.33,101.52,27474.31043807464,76.9322,76.9322,76.7806,76.9246,27474.3104
2013-11-18 15:40:00,101.51,101.59,101.46,101.56,36235.80313683072,76.917,76.9776,76.8791,76.9549,36235.8031
2013-11-18 15:50:00,101.56,101.7,101.54,101.65,82422.9313142239,76.9549,77.061,76.9397,77.0231,82422.9313
2013-11-19 09:30:00,101.64,101.68,101.23,101.61,33856.13845321796,77.0155,77.0458,76.7048,76.9928,33856.1385
2013-11-19 09:40:00,101.6,101.65,101.44,101.51,10383.991346673878,76.9852,77.0231,76.864,76.917,10383.9913
2013-11-19 09:50:00,101.51,101.77,101.51,101.56,16657.652785289345,76.917,77.114,76.917,76.9549,16657.6528
2013-11-19 10:00:00,101.56,101.8,101.54,101.72,31692.806922660897,76.9549,77.1368,76.9397,77.0761,31692.8069
2013-11-19 10:10:00,101.7,101.92,101.62,101.78,16008.653326122228,77.061,77.2277,77.0004,77.1216,16008.6533
2013-11-19 10:20:00,101.74,102.04,101.74,102.03,23796.646836127635,77.0913,77.3186,77.0913,77.311,23796.6468
2013-11-19 10:30:00,102.04,102.07,101.93,102.04,14169.821525148727,77.3186,77.3413,77.2353,77.3186,14169.8215
2013-11-19 10:40:00,102.05,102.29,102.05,102.18,10492.15792320173,77.3262,77.508,77.3262,77.4247,10492.1579
2013-11-19 10:50:00,102.15,102.22,102.07,102.17,33315.30557057869,77.402,77.455,77.3413,77.4171,33315.3056
2013-11-19 11:00:00,102.14,102.2,102.13,102.14,20767.98269334776,77.3944,77.4398,77.3868,77.3944,20767.9827
2013-11-19 11:10:00,102.15,102.2,102.13,102.2,27474.31043807464,77.402,77.4398,77.3868,77.4398,27474.3104
2013-11-19 11:20:00,102.21,102.22,102.13,102.15,18929.15089237425,77.4474,77.455,77.3868,77.402,18929.1509
2013-11-19 11:30:00,102.16,102.2,102.13,102.14,38074.63493780421,77.4095,77.4398,77.3868,77.3944,38074.6349
2013-11-19 11:40:00,102.12,102.12,101.99,102.03,23363.980530016222,77.3792,77.3792,77.2807,77.311,23363.9805
2013-11-19 11:50:00,102.03,102.11,102.03,102.11,8545.159545700379,77.311,77.3716,77.311,77.3716,8545.1595
2013-11-19 12:00:00,102.06,102.12,101.97,102.11,7896.160086533261,77.3338,77.3792,77.2656,77.3716,7896.1601
2013-11-19 12:10:00,102.12,102.16,102.06,102.1,16657.652785289345,77.3792,77.4095,77.3338,77.3641,16657.6528
2013-11-19 12:20:00,102.1,102.16,102.0,102.0,32233.63980530016,77.3641,77.4095,77.2883,77.2883,32233.6398
2013-11-19 12:30:00,102.01,102.04,101.96,101.98,5083.829096809086,77.2959,77.3186,77.258,77.2731,5083.8291
2013-11-19 12:40:00,101.95,101.95,101.8,101.81,10816.657652785289,77.2504,77.2504,77.1368,77.1443,10816.6577
2013-11-19 12:50:00,101.82,101.83,101.71,101.8,11357.490535424551,77.1519,77.1595,77.0686,77.1368,11357.4905
2013-11-19 13:00:00,101.8,101.82,101.7,101.75,10708.491076257436,77.1368,77.1519,77.061,77.0989,10708.4911
2013-11-19 13:10:00,101.73,101.75,101.68,101.7,14602.48783126014,77.0837,77.0989,77.0458,77.061,14602.4878
2013-11-19 13:20:00,101.68,101.7,101.51,101.6,13628.988642509465,77.0458,77.061,76.917,76.9852,13628.9886
2013-11-19 13:30:00,101.6,101.72,101.56,101.58,14061.654948620877,76.9852,77.0761,76.9549,76.9701,14061.6549
2013-11-19 13:40:00,101.6,101.7,101.59,101.67,18496.484586262843,76.9852,77.061,76.9776,77.0382,18496.4846
2013-11-19 13:50:00,101.65,101.7,101.55,101.67,21200.648999459165,77.0231,77.061,76.9473,77.0382,21200.649
2013-11-19 14:00:00,101.67,101.84,101.6,101.68,22498.6479177934,77.0382,77.1671,76.9852,77.0458,22498.6479
2013-11-19 14:10:00,101.68,101.82,101.65,101.81,14277.98810167658,77.0458,77.1519,77.0231,77.1443,14277.9881
2013-11-19 14:20:00,101.79,101.79,101.68,101.7,5300.162249864791,77.1292,77.1292,77.0458,77.061,5300.1622
2013-11-19 14:30:00,101.68,101.94,101.68,101.92,20551.64954029205,77.0458,77.2428,77.0458,77.2277,20551.6495
2013-11-19 14:40:00,101.91,101.94,101.82,101.82,15792.320173066522,77.2201,77.2428,77.1519,77.1519,15792.3202
2013-11-19 14:50:00,101.85,101.85,101.75,101.78,5191.995673336939,77.1746,77.1746,77.0989,77.1216,5191.9957
2013-11-19 15:00:00,101.78,101.87,101.77,101.87,14061.654948620877,77.1216,77.1898,77.114,77.1898,14061.6549
2013-11-19 15:10:00,101.88,102.02,101.88,101.96,17955.65170362358,77.1974,77.3035,77.1974,77.258,17955.6517
2013-11-19 15:20:00,101.95,101.97,101.85,101.85,20443.4829637642,77.2504,77.2656,77.1746,77.1746,20443.483
2013-11-19 15:30:00,101.87,101.9,101.78,101.78,16441.31963223364,77.1898,77.2125,77.1216,77.1216,16441.3196
2013-11-19 15:40:00,101.79,101.82,101.68,101.75,28880.475932936723,77.1292,77.1519,77.0458,77.0989,28880.4759
2013-11-19 15:50:00,101.73,101.81,101.7,101.79,92915.08923742564,77.0837,77.1443,77.061,77.1292,92915.0892
2013-11-20 09:30:00,101.69,102.02,101.22,101.22,35262.30394808004,77.0534,77.3035,76.6973,76.6973,35262.3039
2013-11-20 09:40:00,101.18,101.52,101.12,101.43,11465.657111952409,76.667,76.9246,76.6215,76.8564,11465.6571
2013-11-20 09:50:00,101.38,101.38,101.03,101.29,5516.495402920497,76.8185,76.8185,76.5533,76.7503,5516.4954
2013-11-20 10:00:00,101.19,101.27,101.05,101.26,6273.661438615468,76.6745,76.7352,76.5685,76.7276,6273.6614
2013-11-20 10:10:00,101.27,101.46,101.27,101.45,13953.488372093025,76.7352,76.8791,76.7352,76.8715,13953.4884
2013-11-20 10:20:00,101.45,101.62,101.41,101.42,11790.156841535963,76.8715,77.0004,76.8412,76.8488,11790.1568
2013-11-20 10:30:00,101.45,101.47,101.22,101.32,14710.654407787992,76.8715,76.8867,76.6973,76.773,14710.6544
2013-11-20 10:40:00,101.34,101.45,101.29,101.43,6814.494321254732,76.7882,76.8715,76.7503,76.8564,6814.4943
2013-11-20 10:50:00,101.41,101.44,101.3,101.37,13520.82206598161,76.8412,76.864,76.7579,76.8109,13520.8221
2013-11-20 11:00:00,101.35,101.39,101.23,101.38,12763.656030286642,76.7958,76.8261,76.7048,76.8185,12763.656
2013-11-20 11:10:00,101.33,101.37,101.2,101.23,12330.98972417523,76.7806,76.8109,76.6821,76.7048,12330.9897
2013-11-20 11:20:00,101.21,101.39,101.21,101.35,28664.14277988101,76.6897,76.8261,76.6897,76.7958,28664.1428
2013-11-20 11:30:00,101.31,101.33,101.17,101.17,18496.484586262843,76.7655,76.7806,76.6594,76.6594,18496.4846
2013-11-20 11:40:00,101.21,101.21,101.05,101.05,5624.66197944835,76.6897,76.6897,76.5685,76.5685,5624.662
2013-11-20 11:50:00,101.05,101.15,101.0,101.09,8761.492698756085,76.5685,76.6442,76.5306,76.5988,8761.4927
2013-11-20 12:00:00,101.13,101.43,101.12,101.43,32449.972958355866,76.6291,76.8564,76.6215,76.8564,32449.973
2013-11-20 12:10:00,101.43,101.46,101.32,101.46,24770.14602487831,76.8564,76.8791,76.773,76.8791,24770.146
2013-11-20 12:20:00,101.46,101.52,101.45,101.49,17631.15197404002,76.8791,76.9246,76.8715,76.9019,17631.152
2013-11-20 12:30:00,101.48,101.7,101.47,101.65,16873.98593834505,76.8943,77.061,76.8867,77.0231,16873.9859
2013-11-20 12:40:00,101.7,101.71,101.64,101.69,8436.992969172525,77.061,77.0686,77.0155,77.0534,8436.993
2013-11-20 12:50:00,101.66,101.73,101.64,101.7,16224.986479177933,77.0307,77.0837,77.0155,77.061,16224.9865
2013-11-20 13:00:00,101.7,101.82,101.7,101.76,7355.327203893997,77.061,77.1519,77.061,77.1064,7355.3272
2013-11-20 13:10:00,101.7,101.75,101.7,101.71,10275.824770146024,77.061,77.0989,77.061,77.0686,10275.8248
2013-11-20 13:20:00,101.72,101.81,101.71,101.81,7138.994050838291,77.0761,77.1443,77.0686,77.1443,7138.9941
2013-11-20 13:30:00,101.79,101.79,101.77,101.78,2271.4981070849108,77.1292,77.1292,77.114,77.1216,2271.4981
2013-11-20 13:40:00,101.8,101.86,101.77,101.86,8545.159545700379,77.1368,77.1822,77.114,77.1822,8545.1595
2013-11-20 13:50:00,101.85,101.87,101.83,101.87,9085.992428339645,77.1746,77.1898,77.1595,77.1898,9085.9924
2013-11-20 14:00:00,101.85,102.02,101.73,101.84,57652.78528934559,77.1746,77.3035,77.0837,77.1671,57652.7853
2013-11-20 14:10:00,101.85,101.93,101.64,101.92,35478.63710113575,77.1746,77.2353,77.0155,77.2277,35478.6371
2013-11-20 14:20:00,101.93,101.97,101.83,101.83,16441.31963223364,77.2353,77.2656,77.1595,77.1595,16441.3196
2013-11-20 14:30:00,101.82,101.82,101.68,101.68,28988.64250946457,77.1519,77.1519,77.0458,77.0458,28988.6425
2013-11-20 14:40:00,101.69,101.8,101.64,101.77,23688.480259599783,77.0534,77.1368,77.0155,77.114,23688.4803
2013-11-20 14:50:00,101.77,101.77,101.62,101.68,26284.478096268253,77.114,77.114,77.0004,77.0458,26284.4781
2013-11-20 15:00:00,101.68,101.7,101.38,101.4,28664.14277988101,77.0458,77.061,76.8185,76.8337,28664.1428
2013-11-20 15:10:00,101.4,101.53,101.4,101.45,27366.14386154678,76.8337,76.9322,76.8337,76.8715,27366.1439
2013-11-20 15:20:00,101.45,101.53,101.33,101.38,50621.95781503515,76.8715,76.9322,76.7806,76.8185,50621.9578
2013-11-20 15:30:00,101.37,101.46,101.32,101.44,38290.968090859926,76.8109,76.8791,76.773,76.864,38290.9681
2013-11-20 15:40:00,101.42,101.48,101.26,101.32,29313.14223904813,76.8488,76.8943,76.7276,76.773,29313.1422
2013-11-20 15:50:00,101.31,101.38,101.21,101.34,53217.955651703625,76.7655,76.8185,76.6897,76.7882,53217.9557
2013-11-21 09:30:00,101.67,101.84,101.04,101.21,28988.64250946457,77.0382,77.1671,76.5609,76.6897,28988.6425
2013-11-21 09:40:00,101.07,101.24,100.98,101.03,27149.81070849108,76.5836,76.7124,76.5154,76.5533,27149.8107
2013-11-21 09:50:00,100.99,101.23,100.89,101.19,32882.63926446728,76.523,76.7048,76.4472,76.6745,32882.6393
2013-11-21 10:00:00,101.21,101.33,101.11,101.21,28015.14332071389,76.6897,76.7806,76.6139,76.6897,28015.1433
2013-11-21 10:10:00,101.22,101.23,101.12,101.15,21525.148729042725,76.6973,76.7048,76.6215,76.6442,21525.1487
2013-11-21 10:20:00,101.2,101.23,101.15,101.18,20659.8161168199,76.6821,76.7048,76.6442,76.667,20659.8161
2013-11-21 10:30:00,101.21,101.3,101.18,101.21,35154.13737155219,76.6897,76.7579,76.667,76.6897,35154.1374
2013-11-21 10:40:00,101.21,101.23,101.15,101.22,17739.318550567874,76.6897,76.7048,76.6442,76.6973,17739.3186
2013-11-21 10:50:00,101.21,101.23,101.07,101.13,12439.156300703082,76.6897,76.7048,76.5836,76.6291,12439.1563
2013-11-21 11:00:00,101.13,101.17,101.04,101.09,41103.2990805841,76.6291,76.6594,76.5609,76.5988,41103.2991
2013-11-21 11:10:00,101.15,101.18,101.04,101.11,14169.821525148727,76.6442,76.667,76.5609,76.6139,14169.8215
2013-11-21 11:20:00,101.12,101.22,101.12,101.22,18496.484586262843,76.6215,76.6973,76.6215,76.6973,18496.4846
2013-11-21 11:30:00,101.21,101.27,101.16,101.26,20118.98323418064,76.6897,76.7352,76.6518,76.7276,20118.9832
2013-11-21 11:40:00,101.24,101.31,101.16,101.28,11249.3239588967,76.7124,76.7655,76.6518,76.7427,11249.324
2013-11-21 11:50:00,101.29,101.29,101.21,101.23,15143.320713899404,76.7503,76.7503,76.6897,76.7048,15143.3207
2013-11-21 12:00:00,101.22,101.26,101.2,101.22,17090.319091400757,76.6973,76.7276,76.6821,76.6973,17090.3191
2013-11-21 12:10:00,101.22,101.25,101.19,101.23,31368.307193077337,76.6973,76.72,76.6745,76.7048,31368.3072
2013-11-21 12:20:00,101.23,101.3,101.21,101.3,43158.4640346133,76.7048,76.7579,76.6897,76.7579,43158.464
2013-11-21 12:30:00,101.29,101.31,101.2,101.25,24229.313142239047,76.7503,76.7655,76.6821,76.72,24229.3131
2013-11-21 12:40:00,101.25,101.38,101.21,101.32,20443.4829637642,76.72,76.8185,76.6897,76.773,20443.483
2013-11-21 12:50:00,101.33,101.37,101.28,101.32,14926.9875608437,76.7806,76.8109,76.7427,76.773,14926.9876
2013-11-21 13:00:00,101.32,101.37,101.23,101.24,20335.316387236344,76.773,76.8109,76.7048,76.7124,20335.3164
2013-11-21 13:10:00,101.24,101.34,101.24,101.32,14602.48783126014,76.7124,76.7882,76.7124,76.773,14602.4878
2013-11-21 13:20:00,101.33,101.35,101.24,101.26,16657.652785289345,76.7806,76.7958,76.7124,76.7276,16657.6528
2013-11-21 13:30:00,101.26,101.33,101.26,101.33,9843.158464034614,76.7276,76.7806,76.7276,76.7806,9843.1585
2013-11-21 13:40:00,101.34,101.41,101.33,101.34,31368.307193077337,76.7882,76.8412,76.7806,76.7882,31368.3072
2013-11-21 13:50:00,101.35,101.37,101.3,101.31,11898.323418063816,76.7958,76.8109,76.7579,76.7655,11898.3234
2013-11-21 14:00:00,101.33,101.33,101.2,101.23,14818.820984315846,76.7806,76.7806,76.6821,76.7048,14818.821
2013-11-21 14:10:00,101.26,101.36,101.26,101.36,18496.484586262843,76.7276,76.8034,76.7276,76.8034,18496.4846
2013-11-21 14:20:00,101.36,101.37,101.32,101.34,17631.15197404002,76.8034,76.8109,76.773,76.7882,17631.152
2013-11-21 14:30:00,101.34,101.34,101.24,101.25,18280.15143320714,76.7882,76.7882,76.7124,76.72,18280.1514
2013-11-21 14:40:00,101.26,101.34,101.24,101.27,15575.987020010816,76.7276,76.7882,76.7124,76.7352,15575.987
2013-11-21 14:50:00,101.32,101.34,101.3,101.32,9734.99188750676,76.773,76.7882,76.7579,76.773,9734.9919
2013-11-21 15:00:00,101.33,101.43,101.29,101.42,17306.65224445646,76.7806,76.8564,76.7503,76.8488,17306.6522
2013-11-21 15:10:00,101.43,101.48,101.42,101.45,23147.64737696052,76.8564,76.8943,76.8488,76.8715,23147.6474
2013-11-21 15:20:00,101.45,101.48,101.38,101.41,36452.13628988642,76.8715,76.8943,76.8185,76.8412,36452.1363
2013-11-21 15:30:00,101.41,101.53,101.33,101.53,64683.61276365603,76.8412,76.9322,76.7806,76.9322,64683.6128
2013-11-21 15:40:00,101.51,101.53,101.34,101.36,52136.2898864251,76.917,76.9322,76.7882,76.8034,52136.2899
2013-11-21 15:50:00,101.35,101.47,101.29,101.43,77771.76852352623,76.7958,76.8867,76.7503,76.8564,77771.7685
2013-11-22 09:30:00,101.7,101.7,101.25,101.31,25202.812330989724,77.061,77.061,76.72,76.7655,25202.8123
2013-11-22 09:40:00,101.33,101.46,101.23,101.44,15359.65386695511,76.7806,76.8791,76.7048,76.864,15359.6539
2013-11-22 09:50:00,101.49,101.49,101.21,101.33,48999.45916711736,76.9019,76.9019,76.6897,76.7806,48999.4592
2013-11-22 10:00:00,101.36,101.44,101.13,101.24,68793.94267171444,76.8034,76.864,76.6291,76.7124,68793.9427
2013-11-22 10:10:00,101.23,101.34,101.02,101.18,55056.78745267712,76.7048,76.7882,76.5457,76.667,55056.7875
2013-11-22 10:20:00,101.2,101.25,101.0,101.24,26717.144402379665,76.6821,76.72,76.5306,76.7124,26717.1444
2013-11-22 10:30:00,101.22,101.23,101.06,101.1,22823.14764737696,76.6973,76.7048,76.576,76.6063,22823.1476
2013-11-22 10:40:00,101.11,101.21,101.08,101.19,23472.14710654408,76.6139,76.6897,76.5912,76.6745,23472.1471
2013-11-22 10:50:00,101.19,101.33,101.1,101.33,38615.46782044348,76.6745,76.7806,76.6063,76.7806,38615.4678
2013-11-22 11:00:00,101.31,101.35,101.14,101.24,46944.29421308816,76.7655,76.7958,76.6367,76.7124,46944.2942
2013-11-22 11:10:00,101.25,101.33,101.2,101.27,19794.48350459708,76.72,76.7806,76.6821,76.7352,19794.4835
2013-11-22 11:20:00,101.29,101.34,101.18,101.19,25959.97836668469,76.7503,76.7882,76.667,76.6745,25959.9784
2013-11-22 11:30:00,101.19,101.4,101.14,101.4,20335.316387236344,76.6745,76.8337,76.6367,76.8337,20335.3164
2013-11-22 11:40:00,101.4,101.58,101.4,101.58,17306.65224445646,76.8337,76.9701,76.8337,76.9701,17306.6522
2013-11-22 11:50:00,101.59,101.84,101.56,101.79,20227.14981070849,76.9776,77.1671,76.9549,77.1292,20227.1498
2013-11-22 12:00:00,101.8,101.93,101.79,101.93,23039.480800432662,77.1368,77.2353,77.1292,77.2353,23039.4808
2013-11-22 12:10:00,101.94,102.13,101.92,102.06,18820.984315846403,77.2428,77.3868,77.2277,77.3338,18820.9843
2013-11-22 12:20:00,102.06,102.08,101.99,102.03,15251.487290427258,77.3338,77.3489,77.2807,77.311,15251.4873
2013-11-22 12:30:00,102.06,102.08,102.02,102.02,12222.823147647376,77.3338,77.3489,77.3035,77.3035,12222.8231
2013-11-22 12:40:00,102.02,102.1,102.02,102.1,10708.491076257436,77.3035,77.3641,77.3035,77.3641,10708.4911
2013-11-22 12:50:00,102.11,102.15,102.07,102.15,15900.486749594374,77.3716,77.402,77.3413,77.402,15900.4867
2013-11-22 13:00:00,102.14,102.24,102.14,102.18,11141.157382368849,77.3944,77.4702,77.3944,77.4247,11141.1574
2013-11-22 13:10:00,102.18,102.29,102.14,102.29,12114.656571119524,77.4247,77.508,77.3944,77.508,12114.6566
2013-11-22 13:20:00,102.27,102.28,102.19,102.26,7787.993510005408,77.4929,77.5005,77.4323,77.4853,7787.9935
2013-11-22 13:30:00,102.26,102.28,102.08,102.08,12439.156300703082,77.4853,77.5005,77.3489,77.3489,12439.1563
2013-11-22 13:40:00,102.07,102.07,101.98,102.0,16657.652785289345,77.3413,77.3413,77.2731,77.2883,16657.6528
2013-11-22 13:50:00,101.99,102.02,101.92,101.96,24121.146565711195,77.2807,77.3035,77.2277,77.258,24121.1466
2013-11-22 14:00:00,101.97,102.05,101.96,102.05,15792.320173066522,77.2656,77.3262,77.258,77.3262,15792.3202
2013-11-22 14:10:00,102.05,102.24,102.05,102.19,26500.81124932396,77.3262,77.4702,77.3262,77.4323,26500.8112
2013-11-22 14:20:00,102.22,102.42,102.21,102.38,25419.145484045428,77.455,77.6065,77.4474,77.5762,25419.1455
2013-11-22 14:30:00,102.4,102.5,102.36,102.37,37317.46890210925,77.5914,77.6672,77.5611,77.5687,37317.4689
2013-11-22 14:40:00,102.35,102.67,102.35,102.66,75392.10383991347,77.5535,77.796,77.5535,77.7884,75392.1038
2013-11-22 14:50:00,102.66,102.74,102.64,102.68,28988.64250946457,77.7884,77.849,77.7732,77.8036,28988.6425
2013-11-22 15:00:00,102.68,103.01,102.62,102.79,40346.13304488913,77.8036,78.0536,77.7581,77.8869,40346.133
2013-11-22 15:10:00,102.77,102.77,102.67,102.74,32233.63980530016,77.8717,77.8717,77.796,77.849,32233.6398
2013-11-22 15:20:00,102.72,102.72,102.59,102.59,23039.480800432662,77.8339,77.8339,77.7354,77.7354,23039.4808
2013-11-22 15:30:00,102.6,102.7,102.57,102.7,26500.81124932396,77.7429,77.8187,77.7202,77.8187,26500.8112
2013-11-22 15:40:00,102.7,102.78,102.66,102.71,49648.45862628448,77.8187,77.8793,77.7884,77.8263,49648.4586
2013-11-22 15:50:00,102.7,102.81,102.69,102.78,76690.1027582477,77.8187,77.9021,77.8111,77.8793,76690.1028
2013-11-25 09:30:00,102.78,103.18,102.36,102.73,43807.46349378042,77.8793,78.1824,77.5611,77.8414,43807.4635
2013-11-25 09:40:00,102.64,102.9,102.56,102.81,4651.162790697675,77.7732,77.9703,77.7126,77.9021,4651.1628
2013-11-25 09:50:00,102.75,103.04,102.74,102.8,5516.495402920497,77.8566,78.0763,77.849,77.8945,5516.4954
2013-11-25 10:00:00,102.73,102.8,102.7,102.8,7355.327203893997,77.8414,77.8945,77.8187,77.8945,7355.3272
2013-11-25 10:10:00,102.78,102.81,102.64,102.78,4326.663061114115,77.8793,77.9021,77.7732,77.8793,4326.6631
2013-11-25 10:20:00,102.78,102.85,102.68,102.85,17522.98539751217,77.8793,77.9324,77.8036,77.9324,17522.9854
2013-11-25 10:30:00,102.71,102.79,102.52,102.52,11681.990265008111,77.8263,77.8869,77.6823,77.6823,11681.9903
2013-11-25 10:40:00,102.52,102.69,102.52,102.67,9194.159004867495,77.6823,77.8111,77.6823,77.796,9194.159
2013-11-25 10:50:00,102.64,102.65,102.51,102.55,3353.16387236344,77.7732,77.7808,77.6747,77.705,3353.1639
2013-11-25 11:00:00,102.56,102.63,102.53,102.58,14926.9875608437,77.7126,77.7657,77.6899,77.7278,14926.9876
2013-11-25 11:10:00,102.62,102.62,102.44,102.46,15143.320713899404,77.7581,77.7581,77.6217,77.6369,15143.3207
2013-11-25 11:20:00,102.5,102.58,102.3,102.31,15359.65386695511,77.6672,77.7278,77.5156,77.5232,15359.6539
2013-11-25 11:30:00,102.31,102.43,102.31,102.37,14277.98810167658,77.5232,77.6141,77.5232,77.5687,14277.9881
2013-11-25 11:40:00,102.41,102.44,102.32,102.39,16441.31963223364,77.599,77.6217,77.5308,77.5838,16441.3196
2013-11-25 11:50:00,102.39,102.45,102.34,102.4,8004.326663061114,77.5838,77.6293,77.5459,77.5914,8004.3267
2013-11-25 12:00:00,102.4,102.5,102.38,102.43,9734.99188750676,77.5914,77.6672,77.5762,77.6141,9734.9919
2013-11-25 12:10:00,102.4,102.46,102.36,102.39,9194.159004867495,77.5914,77.6369,77.5611,77.5838,9194.159
2013-11-25 12:20:00,102.39,102.43,102.34,102.41,18712.81773931855,77.5838,77.6141,77.5459,77.599,18712.8177
2013-11-25 12:30:00,102.41,102.43,102.34,102.43,5300.162249864791,77.599,77.6141,77.5459,77.6141,5300.1622
2013-11-25 12:40:00,102.43,102.43,102.34,102.39,10600.324499729582,77.6141,77.6141,77.5459,77.5838,10600.3245
2013-11-25 12:50:00,102.36,102.37,102.29,102.35,5732.828555976204,77.5611,77.5687,77.508,77.5535,5732.8286
2013-11-25 13:00:00,102.31,102.4,102.31,102.34,7787.993510005408,77.5232,77.5914,77.5232,77.5459,7787.9935
2013-11-25 13:10:00,102.36,102.38,102.1,102.1,27690.64359113034,77.5611,77.5762,77.3641,77.3641,27690.6436
2013-11-25 13:20:00,102.17,102.2,102.08,102.1,7247.160627366144,77.4171,77.4398,77.3489,77.3641,7247.1606
2013-11-25 13:30:00,102.1,102.2,102.07,102.2,4975.662520281233,77.3641,77.4398,77.3413,77.4398,4975.6625
2013-11-25 13:40:00,102.2,102.34,102.18,102.29,8761.492698756085,77.4398,77.5459,77.4247,77.508,8761.4927
2013-11-25 13:50:00,102.29,102.31,102.2,102.22,7355.327203893997,77.508,77.5232,77.4398,77.455,7355.3272
2013-11-25 14:00:00,102.2,102.24,101.97,102.0,15684.153596538668,77.4398,77.4702,77.2656,77.2883,15684.1536
2013-11-25 14:10:00,101.97,102.0,101.85,101.85,12871.822606814494,77.2656,77.2883,77.1746,77.1746,12871.8226
2013-11-25 14:20:00,101.85,101.94,101.84,101.89,7679.826933477555,77.1746,77.2428,77.1671,77.2049,7679.8269
2013-11-25 14:30:00,101.89,101.93,101.86,101.92,8977.82585181179,77.2049,77.2353,77.1822,77.2277,8977.8259
2013-11-25 14:40:00,101.91,101.91,101.65,101.71,33639.80530016225,77.2201,77.2201,77.0231,77.0686,33639.8053
2013-11-25 14:50:00,101.72,101.75,101.58,101.66,35045.97079502434,77.0761,77.0989,76.9701,77.0307,35045.9708
2013-11-25 15:00:00,101.66,101.67,101.49,101.51,10924.824229313142,77.0307,77.0382,76.9019,76.917,10924.8242
2013-11-25 15:10:00,101.5,101.51,101.33,101.38,36343.96971335857,76.9094,76.917,76.7806,76.8185,36343.9697
2013-11-25 15:20:00,101.39,101.44,101.24,101.29,34505.13791238507,76.8261,76.864,76.7124,76.7503,34505.1379
2013-11-25 15:30:00,101.27,101.38,101.26,101.28,32017.306652244457,76.7352,76.8185,76.7276,76.7427,32017.3067
2013-11-25 15:40:00,101.28,101.42,101.26,101.38,40454.29962141698,76.7427,76.8488,76.7276,76.8185,40454.2996
2013-11-25 15:50:00,101.36,101.49,101.27,101.45,68577.60951865873,76.8034,76.9019,76.7352,76.8715,68577.6095
2013-11-26 09:30:00,101.01,101.42,100.54,100.71,93455.92212006488,76.5381,76.8488,76.182,76.3108,93455.9221
2013-11-26 09:40:00,100.79,101.12,100.71,100.82,13088.1557598702,76.3714,76.6215,76.3108,76.3942,13088.1558
2013-11-26 09:50:00,100.84,100.87,100.76,100.8,21849.648458626285,76.4093,76.4321,76.3487,76.379,21849.6485
2013-11-26 10:00:00,100.84,100.93,100.73,100.77,19902.65008112493,76.4093,76.4775,76.326,76.3563,19902.6501
2013-11-26 10:10:00,100.83,100.87,100.76,100.84,12439.156300703082,76.4018,76.4321,76.3487,76.4093,12439.1563
2013-11-26 10:20:00,100.82,100.95,100.76,100.85,39372.633856138455,76.3942,76.4927,76.3487,76.4169,39372.6339
2013-11-26 10:30:00,100.84,100.87,100.78,100.78,8328.826392644673,76.4093,76.4321,76.3639,76.3639,8328.8264
2013-11-26 10:40:00,100.84,100.88,100.77,100.77,13845.32179556517,76.4093,76.4396,76.3563,76.3563,13845.3218
2013-11-26 10:50:00,100.78,100.82,100.77,100.78,23039.480800432662,76.3639,76.3942,76.3563,76.3639,23039.4808
2013-11-26 11:00:00,100.77,100.81,100.76,100.81,52785.28934559221,76.3563,76.3866,76.3487,76.3866,52785.2893
2013-11-26 11:10:00,100.8,100.88,100.77,100.79,28664.14277988101,76.379,76.4396,76.3563,76.3714,28664.1428
2013-11-26 11:20:00,100.77,100.84,100.77,100.77,18604.6511627907,76.3563,76.4093,76.3563,76.3563,18604.6512
2013-11-26 11:30:00,100.77,100.83,100.77,100.79,16873.98593834505,76.3563,76.4018,76.3563,76.3714,16873.9859
2013-11-26 11:40:00,100.79,100.82,100.77,100.79,22823.14764737696,76.3714,76.3942,76.3563,76.3714,22823.1476
2013-11-26 11:50:00,100.78,100.79,100.77,100.77,16873.98593834505,76.3639,76.3714,76.3563,76.3563,16873.9859
2013-11-26 12:00:00,100.78,100.81,100.77,100.77,15143.320713899404,76.3639,76.3866,76.3563,76.3563,15143.3207
2013-11-26 12:10:00,100.77,100.79,100.67,100.67,27257.97728501893,76.3563,76.3714,76.2805,76.2805,27257.9773
2013-11-26 12:20:00,100.69,100.78,100.66,100.73,9734.99188750676,76.2957,76.3639,76.2729,76.326,9734.9919
2013-11-26 12:30:00,100.72,100.85,100.64,100.85,35911.30340724716,76.3184,76.4169,76.2578,76.4169,35911.3034
2013-11-26 12:40:00,100.83,100.84,100.75,100.79,19145.484045429963,76.4018,76.4093,76.3411,76.3714,19145.484
2013-11-26 12:50:00,100.79,100.84,100.77,100.77,16873.98593834505,76.3714,76.4093,76.3563,76.3563,16873.9859
2013-11-26 13:00:00,100.77,100.78,100.58,100.69,85559.76203353163,76.3563,76.3639,76.2123,76.2957,85559.762
2013-11-26 13:10:00,100.67,100.72,100.67,100.72,25419.145484045428,76.2805,76.3184,76.2805,76.3184,25419.1455
2013-11-26 13:20:00,100.73,100.74,100.68,100.69,10059.491617090318,76.326,76.3336,76.2881,76.2957,10059.4916
2013-11-26 13:30:00,100.67,100.78,100.67,100.75,18063.81828015144,76.2805,76.3639,76.2805,76.3411,18063.8183
2013-11-26 13:40:00,100.75,100.82,100.7,100.82,31800.97349918875,76.3411,76.3942,76.3033,76.3942,31800.9735
2013-11-26 13:50:00,100.84,100.84,100.72,100.72,12979.989183342346,76.4093,76.4093,76.3184,76.3184,12979.9892
2013-11-26 14:00:00,100.73,100.78,100.72,100.76,14386.154678204435,76.326,76.3639,76.3184,76.3487,14386.1547
2013-11-26 14:10:00,100.74,100.76,100.72,100.72,7030.8274743104375,76.3336,76.3487,76.3184,76.3184,7030.8275
2013-11-26 14:20:00,100.73,100.76,100.72,100.73,8220.65981611682,76.326,76.3487,76.3184,76.326,8220.6598
2013-11-26 14:30:00,100.76,100.96,100.75,100.93,14386.154678204435,76.3487,76.5003,76.3411,76.4775,14386.1547
2013-11-26 14:40:00,100.92,101.0,100.92,100.98,28772.30935640887,76.47,76.5306,76.47,76.5154,28772.3094
2013-11-26 14:50:00,100.97,101.04,100.96,101.01,12763.656030286642,76.5078,76.5609,76.5003,76.5381,12763.656
2013-11-26 15:00:00,101.01,101.02,100.89,100.96,15792.320173066522,76.5381,76.5457,76.4472,76.5003,15792.3202
2013-11-26 15:10:00,100.99,101.04,100.97,100.98,11249.3239588967,76.523,76.5609,76.5078,76.5154,11249.324
2013-11-26 15:20:00,100.99,101.01,100.92,100.93,14818.820984315846,76.523,76.5381,76.47,76.4775,14818.821
2013-11-26 15:30:00,100.92,100.93,100.85,100.85,18063.81828015144,76.47,76.4775,76.4169,76.4169,18063.8183
2013-11-26 15:40:00,100.85,100.85,100.52,100.59,47485.12709572742,76.4169,76.4169,76.1669,76.2199,47485.1271
2013-11-26 15:50:00,100.59,100.69,100.51,100.6,118550.56787452677,76.2199,76.2957,76.1593,76.2275,118550.5679
2013-11-27 09:30:00,100.82,101.05,100.59,100.75,19145.484045429963,76.3942,76.5685,76.2199,76.3411,19145.484
2013-11-27 09:40:00,100.91,101.34,100.91,101.31,6489.994591671173,76.4624,76.7882,76.4624,76.7655,6489.9946
2013-11-27 09:50:00,101.33,101.33,101.15,101.24,35803.136830719304,76.7806,76.7806,76.6442,76.7124,35803.1368
2013-11-27 10:00:00,101.25,101.28,100.9,100.99,60465.11627906976,76.72,76.7427,76.4548,76.523,60465.1163
2013-11-27 10:10:00,101.02,101.02,100.75,100.75,42293.13142239048,76.5457,76.5457,76.3411,76.3411,42293.1314
2013-11-27 10:20:00,100.79,100.8,100.68,100.75,10924.824229313142,76.3714,76.379,76.2881,76.3411,10924.8242
2013-11-27 10:30:00,100.73,100.8,100.64,100.77,8977.82585181179,76.326,76.379,76.2578,76.3563,8977.8259
2013-11-27 10:40:00,100.76,100.8,100.64,100.73,15035.154137371552,76.3487,76.379,76.2578,76.326,15035.1541
2013-11-27 10:50:00,100.73,100.78,100.72,100.74,9085.992428339645,76.326,76.3639,76.3184,76.3336,9085.9924
2013-11-27 11:00:00,100.76,100.99,100.72,100.86,22823.14764737696,76.3487,76.523,76.3184,76.4245,22823.1476
2013-11-27 11:10:00,100.86,100.87,100.8,100.81,13953.488372093025,76.4245,76.4321,76.379,76.3866,13953.4884
2013-11-27 11:20:00,100.8,100.8,100.66,100.68,14494.321254732287,76.379,76.379,76.2729,76.2881,14494.3213
2013-11-27 11:30:00,100.67,100.68,100.62,100.63,8328.826392644673,76.2805,76.2881,76.2426,76.2502,8328.8264
2013-11-27 11:40:00,100.63,100.74,100.61,100.73,53650.62195781504,76.2502,76.3336,76.2351,76.326,53650.622
2013-11-27 11:50:00,100.74,100.78,100.62,100.68,56246.6197944835,76.3336,76.3639,76.2426,76.2881,56246.6198
2013-11-27 12:00:00,100.67,100.68,100.45,100.67,33315.30557057869,76.2805,76.2881,76.1138,76.2805,33315.3056
2013-11-27 12:10:00,100.68,100.7,100.6,100.63,28231.47647376961,76.2881,76.3033,76.2275,76.2502,28231.4765
2013-11-27 12:20:00,100.63,100.63,100.56,100.57,5191.995673336939,76.2502,76.2502,76.1972,76.2047,5191.9957
2013-11-27 12:30:00,100.6,100.68,100.59,100.68,9302.32558139535,76.2275,76.2881,76.2199,76.2881,9302.3256
2013-11-27 12:40:00,100.67,100.68,100.62,100.62,7247.160627366144,76.2805,76.2881,76.2426,76.2426,7247.1606
2013-11-27 12:50:00,100.62,100.68,100.58,100.63,19145.484045429963,76.2426,76.2881,76.2123,76.2502,19145.484
2013-11-27 13:00:00,100.63,100.69,100.59,100.68,11573.82368848026,76.2502,76.2957,76.2199,76.2881,11573.8237
2013-11-27 13:10:00,100.68,100.68,100.62,100.65,20984.31584640346,76.2881,76.2881,76.2426,76.2654,20984.3158
2013-11-27 13:20:00,100.63,100.68,100.63,100.68,4759.329367225527,76.2502,76.2881,76.2502,76.2881,4759.3294
2013-11-27 13:30:00,100.68,100.68,100.65,100.68,11681.990265008111,76.2881,76.2881,76.2654,76.2881,11681.9903
2013-11-27 13:40:00,100.68,100.73,100.65,100.67,19145.484045429963,76.2881,76.326,76.2654,76.2805,19145.484
2013-11-27 13:50:00,100.65,100.72,100.65,100.72,7138.994050838291,76.2654,76.3184,76.2654,76.3184,7138.9941
2013-11-27 14:00:00,100.72,100.72,100.67,100.69,5624.66197944835,76.3184,76.3184,76.2805,76.2957,5624.662
2013-11-27 14:10:00,100.68,100.7,100.65,100.7,7030.8274743104375,76.2881,76.3033,76.2654,76.3033,7030.8275
2013-11-27 14:20:00,100.69,100.69,100.67,100.67,8977.82585181179,76.2957,76.2957,76.2805,76.2805,8977.8259
2013-11-27 14:30:00,100.69,100.72,100.68,100.69,28988.64250946457,76.2957,76.3184,76.2881,76.2957,28988.6425
2013-11-27 14:40:00,100.7,100.7,100.66,100.68,13520.82206598161,76.3033,76.3033,76.2729,76.2881,13520.8221
2013-11-27 14:50:00,100.68,100.7,100.67,100.67,12439.156300703082,76.2881,76.3033,76.2805,76.2805,12439.1563
2013-11-27 15:00:00,100.66,100.81,100.66,100.81,9734.99188750676,76.2729,76.3866,76.2729,76.3866,9734.9919
2013-11-27 15:10:00,100.84,100.9,100.77,100.9,9302.32558139535,76.4093,76.4548,76.3563,76.4548,9302.3256
2013-11-27 15:20:00,100.91,100.94,100.86,100.86,10924.824229313142,76.4624,76.4851,76.4245,76.4245,10924.8242
2013-11-27 15:30:00,100.86,100.87,100.76,100.79,13953.488372093025,76.4245,76.4321,76.3487,76.3714,13953.4884
2013-11-27 15:40:00,100.79,100.97,100.79,100.96,13953.488372093025,76.3714,76.5078,76.3714,76.5003,13953.4884
2013-11-27 15:50:00,100.96,101.0,100.85,100.88,35262.30394808004,76.5003,76.5306,76.4169,76.4396,35262.3039
2013-11-29 09:30:00,100.85,101.02,100.38,100.98,34505.13791238507,76.4169,76.5457,76.0608,76.5154,34505.1379
2013-11-29 09:40:00,100.97,101.21,100.96,101.21,10492.15792320173,76.5078,76.6897,76.5003,76.6897,10492.1579
2013-11-29 09:50:00,101.2,101.46,101.15,101.35,9302.32558139535,76.6821,76.8791,76.6442,76.7958,9302.3256
2013-11-29 10:00:00,101.33,101.41,101.31,101.36,11249.3239588967,76.7806,76.8412,76.7655,76.8034,11249.324
2013-11-29 10:10:00,101.36,101.43,101.3,101.35,8220.65981611682,76.8034,76.8564,76.7579,76.7958,8220.6598
2013-11-29 10:20:00,101.36,101.36,101.15,101.22,5949.161709031909,76.8034,76.8034,76.6442,76.6973,5949.1617
2013-11-29 10:30:00,101.22,101.31,101.22,101.3,2920.497566252028,76.6973,76.7655,76.6973,76.7579,2920.4976
2013-11-29 10:40:00,101.24,101.27,101.15,101.24,17739.318550567874,76.7124,76.7352,76.6442,76.7124,17739.3186
2013-11-29 10:50:00,101.26,101.26,101.15,101.15,5732.828555976204,76.7276,76.7276,76.6442,76.6442,5732.8286
2013-11-29 11:00:00,101.19,101.19,101.12,101.19,4867.49594375338,76.6745,76.6745,76.6215,76.6745,4867.4959
2013-11-29 11:10:00,101.21,101.27,101.2,101.25,5516.495402920497,76.6897,76.7352,76.6821,76.72,5516.4954
2013-11-29 11:20:00,101.24,101.29,101.23,101.26,5949.161709031909,76.7124,76.7503,76.7048,76.7276,5949.1617
2013-11-29 11:30:00,101.25,101.27,101.21,101.24,2487.8312601406165,76.72,76.7352,76.6897,76.7124,2487.8313
2013-11-29 11:40:00,101.2,101.27,101.16,101.27,3461.3304488912927,76.6821,76.7352,76.6518,76.7352,3461.3304
2013-11-29 11:50:00,101.23,101.26,101.21,101.25,4110.32990805841,76.7048,76.7276,76.6897,76.72,4110.3299
2013-11-29 12:00:00,101.25,101.26,101.17,101.17,14061.654948620877,76.72,76.7276,76.6594,76.6594,14061.6549
2013-11-29 12:10:00,101.18,101.21,101.13,101.14,5408.328826392644,76.667,76.6897,76.6291,76.6367,5408.3288
2013-11-29 12:20:00,101.14,101.21,101.13,101.14,3028.664142779881,76.6367,76.6897,76.6291,76.6367,3028.6641
2013-11-29 12:30:00,101.14,101.21,101.14,101.21,6381.828015143321,76.6367,76.6897,76.6367,76.6897,6381.828
2013-11-29 12:40:00,101.2,101.23,100.84,100.84,12871.822606814494,76.6821,76.7048,76.4093,76.4093,12871.8226
2013-11-29 12:50:00,100.83,100.84,100.55,100.61,41752.29853975122,76.4018,76.4093,76.1896,76.2351,41752.2985
2013-12-02 09:30:00,100.72,100.94,100.67,100.84,18929.15089237425,76.3184,76.4851,76.2805,76.4093,18929.1509
2013-12-02 09:40:00,100.85,100.85,100.59,100.74,13845.32179556517,76.4169,76.4169,76.2199,76.3336,13845.3218
2013-12-02 09:50:00,100.74,100.87,100.71,100.77,14926.9875608437,76.3336,76.4321,76.3108,76.3563,14926.9876
2013-12-02 10:00:00,100.72,100.85,100.72,100.78,27149.81070849108,76.3184,76.4169,76.3184,76.3639,27149.8107
2013-12-02 10:10:00,100.79,100.83,100.75,100.76,52136.2898864251,76.3714,76.4018,76.3411,76.3487,52136.2899
2013-12-02 10:20:00,100.77,100.77,100.08,100.15,46619.79448350459,76.3563,76.3563,75.8335,75.8865,46619.7945
2013-12-02 10:30:00,100.13,100.22,100.0,100.0,23255.81395348837,75.8713,75.9395,75.7728,75.7728,23255.814
2013-12-02 10:40:00,100.0,100.25,99.98,100.23,35803.136830719304,75.7728,75.9623,75.7577,75.9471,35803.1368
2013-12-02 10:50:00,100.24,100.24,99.94,99.98,34937.80421849649,75.9547,75.9547,75.7274,75.7577,34937.8042
2013-12-02 11:00:00,99.99,100.13,99.91,99.91,21741.48188209843,75.7653,75.8713,75.7046,75.7046,21741.4819
2013-12-02 11:10:00,99.91,99.96,99.85,99.92,30070.308274743104,75.7046,75.7425,75.6592,75.7122,30070.3083
2013-12-02 11:20:00,99.94,100.06,99.91,99.91,14061.654948620877,75.7274,75.8183,75.7046,75.7046,14061.6549
2013-12-02 11:30:00,99.91,100.13,99.88,100.11,26717.144402379665,75.7046,75.8713,75.6819,75.8562,26717.1444
2013-12-02 11:40:00,100.11,100.23,100.02,100.21,15143.320713899404,75.8562,75.9471,75.788,75.932,15143.3207
2013-12-02 11:50:00,100.21,100.21,100.08,100.12,48566.792861005946,75.932,75.932,75.8335,75.8638,48566.7929
2013-12-02 12:00:00,100.12,100.21,100.12,100.18,22931.31422390481,75.8638,75.932,75.8638,75.9092,22931.3142
2013-12-02 12:10:00,100.18,100.44,100.18,100.44,10816.657652785289,75.9092,76.1062,75.9092,76.1062,10816.6577
2013-12-02 12:20:00,100.44,100.55,100.43,100.47,20876.14926987561,76.1062,76.1896,76.0987,76.129,20876.1493
2013-12-02 12:30:00,100.46,100.47,100.32,100.35,6598.161168199026,76.1214,76.129,76.0153,76.038,6598.1612
2013-12-02 12:40:00,100.35,100.39,100.26,100.29,24445.64629529475,76.038,76.0684,75.9698,75.9926,24445.6463
2013-12-02 12:50:00,100.3,100.42,100.23,100.42,33856.13845321796,76.0002,76.0911,75.9471,76.0911,33856.1385
2013-12-02 13:00:00,100.39,100.49,100.39,100.44,7355.327203893997,76.0684,76.1441,76.0684,76.1062,7355.3272
2013-12-02 13:10:00,100.41,100.42,100.31,100.35,9951.325040562466,76.0835,76.0911,76.0077,76.038,9951.325
2013-12-02 13:20:00,100.37,100.37,100.32,100.32,8112.493239588966,76.0532,76.0532,76.0153,76.0153,8112.4932
2013-12-02 13:30:00,100.33,100.4,100.24,100.4,9626.825310978908,76.0229,76.0759,75.9547,76.0759,9626.8253
2013-12-02 13:40:00,100.41,100.47,100.31,100.31,5949.161709031909,76.0835,76.129,76.0077,76.0077,5949.1617
2013-12-02 13:50:00,100.32,100.38,100.27,100.38,12763.656030286642,76.0153,76.0608,75.9774,76.0608,12763.656
2013-12-02 14:00:00,100.36,100.36,100.21,100.21,9518.658734451054,76.0456,76.0456,75.932,75.932,9518.6587
2013-12-02 14:10:00,100.21,100.21,100.01,100.06,17414.818820984314,75.932,75.932,75.7804,75.8183,17414.8188
2013-12-02 14:20:00,100.07,100.19,100.07,100.08,11790.156841535963,75.8259,75.9168,75.8259,75.8335,11790.1568
2013-12-02 14:30:00,100.08,100.16,99.85,99.85,77447.26879394267,75.8335,75.8941,75.6592,75.6592,77447.2688
2013-12-02 14:40:00,99.85,99.86,99.65,99.72,15900.486749594374,75.6592,75.6668,75.5076,75.5607,15900.4867
2013-12-02 14:50:00,99.73,99.9,99.66,99.85,18496.484586262843,75.5683,75.6971,75.5152,75.6592,18496.4846
2013-12-02 15:00:00,99.85,100.06,99.82,100.06,34288.80475932937,75.6592,75.8183,75.6364,75.8183,34288.8048
2013-12-02 15:10:00,100.03,100.1,100.01,100.03,20551.64954029205,75.7956,75.8486,75.7804,75.7956,20551.6495
2013-12-02 15:20:00,100.04,100.07,99.85,99.86,18929.15089237425,75.8031,75.8259,75.6592,75.6668,18929.1509
2013-12-02 15:30:00,99.85,99.88,99.79,99.86,35803.136830719304,75.6592,75.6819,75.6137,75.6668,35803.1368
2013-12-02 15:40:00,99.87,99.88,99.61,99.62,91400.75716603568,75.6743,75.6819,75.4773,75.4849,91400.7572
2013-12-02 15:50:00,99.62,99.62,99.38,99.54,137155.21903731747,75.4849,75.4849,75.303,75.4243,137155.219
2013-12-03 09:30:00,99.38,99.38,99.09,99.15,44564.62952947539,75.303,75.303,75.0833,75.1288,44564.6295
2013-12-03 09:40:00,99.17,99.29,99.15,99.28,37641.968631692806,75.1439,75.2349,75.1288,75.2273,37641.9686
2013-12-03 09:50:00,99.29,99.38,99.19,99.32,27149.81070849108,75.2349,75.303,75.1591,75.2576,27149.8107
2013-12-03 10:00:00,99.26,99.38,99.24,99.28,32666.306111411574,75.2121,75.303,75.197,75.2273,32666.3061
2013-12-03 10:10:00,99.25,99.34,99.24,99.34,12979.989183342346,75.2045,75.2727,75.197,75.2727,12979.9892
2013-12-03 10:20:00,99.34,99.34,99.15,99.19,25635.478637101136,75.2727,75.2727,75.1288,75.1591,25635.4786
2013-12-03 10:30:00,99.16,99.37,99.16,99.3,12655.489453758788,75.1363,75.2955,75.1363,75.2424,12655.4895
2013-12-03 10:40:00,99.35,99.38,99.33,99.38,30070.308274743104,75.2803,75.303,75.2652,75.303,30070.3083
2013-12-03 10:50:00,99.38,99.38,99.3,99.3,13628.988642509465,75.303,75.303,75.2424,75.2424,13628.9886
2013-12-03 11:00:00,99.3,99.31,99.15,99.21,28447.80962682531,75.2424,75.25,75.1288,75.1742,28447.8096
2013-12-03 11:10:00,99.2,99.25,99.11,99.11,24770.14602487831,75.1667,75.2045,75.0985,75.0985,24770.146
2013-12-03 11:20:00,99.11,99.11,98.95,98.99,10924.824229313142,75.0985,75.0985,74.9772,75.0075,10924.8242
2013-12-03 11:30:00,98.99,98.99,98.86,98.9,34505.13791238507,75.0075,75.0075,74.909,74.9393,34505.1379
2013-12-03 11:40:00,98.88,98.88,98.75,98.75,12330.98972417523,74.9242,74.9242,74.8257,74.8257,12330.9897
2013-12-03 11:50:00,98.77,98.93,98.7,98.83,20767.98269334776,74.8408,74.9621,74.7878,74.8863,20767.9827
2013-12-03 12:00:00,98.83,98.88,98.69,98.88,8436.992969172525,74.8863,74.9242,74.7802,74.9242,8436.993
2013-12-03 12:10:00,98.88,98.92,98.76,98.8,38723.63439697133,74.9242,74.9545,74.8333,74.8636,38723.6344
2013-12-03 12:20:00,98.8,98.99,98.79,98.85,16224.986479177933,74.8636,75.0075,74.856,74.9015,16224.9865
2013-12-03 12:30:00,98.85,98.88,98.83,98.88,9302.32558139535,74.9015,74.9242,74.8863,74.9242,9302.3256
2013-12-03 12:40:00,98.88,98.88,98.8,98.82,13737.155219037317,74.9242,74.9242,74.8636,74.8787,13737.1552
2013-12-03 12:50:00,98.81,98.88,98.78,98.88,6057.328285559762,74.8711,74.9242,74.8484,74.9242,6057.3283
2013-12-03 13:00:00,98.88,98.9,98.73,98.79,17198.48566792861,74.9242,74.9393,74.8105,74.856,17198.4857
2013-12-03 13:10:00,98.8,98.87,98.73,98.74,16008.653326122228,74.8636,74.9166,74.8105,74.8181,16008.6533
2013-12-03 13:20:00,98.76,98.79,98.67,98.67,27582.47701460249,74.8333,74.856,74.7651,74.7651,27582.477
2013-12-03 13:30:00,98.67,98.68,98.41,98.41,30719.30773391022,74.7651,74.7726,74.5681,74.5681,30719.3077
2013-12-03 13:40:00,98.41,98.47,98.39,98.45,9518.658734451054,74.5681,74.6135,74.5529,74.5984,9518.6587
2013-12-03 13:50:00,98.46,98.47,98.39,98.39,14926.9875608437,74.6059,74.6135,74.5529,74.5529,14926.9876
2013-12-03 14:00:00,98.38,98.47,98.37,98.42,15359.65386695511,74.5453,74.6135,74.5377,74.5756,15359.6539
2013-12-03 14:10:00,98.43,98.55,98.4,98.47,18712.81773931855,74.5832,74.6741,74.5605,74.6135,18712.8177
2013-12-03 14:20:00,98.51,98.51,98.29,98.31,23688.480259599783,74.6438,74.6438,74.4771,74.4923,23688.4803
2013-12-03 14:30:00,98.31,98.72,98.28,98.7,17414.818820984314,74.4923,74.8029,74.4695,74.7878,17414.8188
2013-12-03 14:40:00,98.7,98.81,98.63,98.81,16008.653326122228,74.7878,74.8711,74.7348,74.8711,16008.6533
2013-12-03 14:50:00,98.82,98.92,98.82,98.9,68577.60951865873,74.8787,74.9545,74.8787,74.9393,68577.6095
2013-12-03 15:00:00,98.91,98.94,98.75,98.86,30611.141157382368,74.9469,74.9696,74.8257,74.909,30611.1412
2013-12-03 15:10:00,98.83,98.87,98.74,98.87,11898.323418063816,74.8863,74.9166,74.8181,74.9166,11898.3234
2013-12-03 15:20:00,98.88,98.96,98.84,98.9,42833.96430502975,74.9242,74.9848,74.8939,74.9393,42833.9643
2013-12-03 15:30:00,98.9,99.0,98.9,98.92,37858.30178474851,74.9393,75.0151,74.9393,74.9545,37858.3018
2013-12-03 15:40:00,98.91,99.02,98.88,99.02,42725.79772850189,74.9469,75.0303,74.9242,75.0303,42725.7977
2013-12-03 15:50:00,99.03,99.13,98.94,99.07,66738.77771768524,75.0378,75.1136,74.9696,75.0682,66738.7777
2013-12-04 09:30:00,98.92,99.05,98.58,99.04,89021.09248242293,74.9545,75.053,74.6969,75.0454,89021.0925
2013-12-04 09:40:00,99.06,99.07,98.95,99.02,14386.154678204435,75.0606,75.0682,74.9772,75.0303,14386.1547
2013-12-04 09:50:00,99.01,99.01,98.63,98.63,27366.14386154678,75.0227,75.0227,74.7348,74.7348,27366.1439
2013-12-04 10:00:00,98.62,99.12,98.62,99.11,22606.814494321254,74.7272,75.106,74.7272,75.0985,22606.8145
2013-12-04 10:10:00,99.13,99.23,99.06,99.2,36452.13628988642,75.1136,75.1894,75.0606,75.1667,36452.1363
2013-12-04 10:20:00,99.22,99.51,99.21,99.31,15251.487290427258,75.1818,75.4016,75.1742,75.25,15251.4873
2013-12-04 10:30:00,99.33,99.49,99.33,99.4,14494.321254732287,75.2652,75.3864,75.2652,75.3182,14494.3213
2013-12-04 10:40:00,99.44,99.53,99.37,99.46,14818.820984315846,75.3485,75.4167,75.2955,75.3637,14818.821
2013-12-04 10:50:00,99.52,99.61,99.49,99.61,8545.159545700379,75.4091,75.4773,75.3864,75.4773,8545.1595
2013-12-04 11:00:00,99.61,99.61,99.45,99.53,9951.325040562466,75.4773,75.4773,75.3561,75.4167,9951.325
2013-12-04 11:10:00,99.57,99.66,99.52,99.52,17955.65170362358,75.447,75.5152,75.4091,75.4091,17955.6517
2013-12-04 11:20:00,99.58,99.61,99.42,99.47,9085.992428339645,75.4546,75.4773,75.3334,75.3712,9085.9924
2013-12-04 11:30:00,99.47,99.52,99.46,99.51,12006.489994591671,75.3712,75.4091,75.3637,75.4016,12006.49
2013-12-04 11:40:00,99.46,99.49,99.32,99.32,18280.15143320714,75.3637,75.3864,75.2576,75.2576,18280.1514
2013-12-04 11:50:00,99.31,99.49,99.26,99.49,15035.154137371552,75.25,75.3864,75.2121,75.3864,15035.1541
2013-12-04 12:00:00,99.46,99.46,99.11,99.16,15467.820443482964,75.3637,75.3637,75.0985,75.1363,15467.8204
2013-12-04 12:10:00,99.17,99.17,98.87,98.91,9302.32558139535,75.1439,75.1439,74.9166,74.9469,9302.3256
2013-12-04 12:20:00,98.88,99.08,98.86,98.94,8328.826392644673,74.9242,75.0757,74.909,74.9696,8328.8264
2013-12-04 12:30:00,98.99,99.12,98.89,99.03,7571.660356949702,75.0075,75.106,74.9318,75.0378,7571.6604
2013-12-04 12:40:00,99.03,99.18,98.96,99.15,37317.46890210925,75.0378,75.1515,74.9848,75.1288,37317.4689
2013-12-04 12:50:00,99.14,99.33,99.13,99.23,32666.306111411574,75.1212,75.2652,75.1136,75.1894,32666.3061
2013-12-04 13:00:00,99.24,99.35,99.21,99.24,5732.828555976204,75.197,75.2803,75.1742,75.197,5732.8286
2013-12-04 13:10:00,99.26,99.26,98.9,98.95,15143.320713899404,75.2121,75.2121,74.9393,74.9772,15143.3207
2013-12-04 13:20:00,98.96,98.96,98.55,98.55,16008.653326122228,74.9848,74.9848,74.6741,74.6741,16008.6533
2013-12-04 13:30:00,98.55,98.65,98.41,98.63,14602.48783126014,74.6741,74.7499,74.5681,74.7348,14602.4878
2013-12-04 13:40:00,98.67,98.78,98.61,98.7,4110.32990805841,74.7651,74.8484,74.7196,74.7878,4110.3299
2013-12-04 13:50:00,98.7,98.84,98.64,98.77,12547.322877230936,74.7878,74.8939,74.7423,74.8408,12547.3229
2013-12-04 14:00:00,98.74,98.98,98.72,98.88,7679.826933477555,74.8181,75.0,74.8029,74.9242,7679.8269
2013-12-04 14:10:00,98.93,99.1,98.92,99.03,7355.327203893997,74.9621,75.0909,74.9545,75.0378,7355.3272
2013-12-04 14:20:00,99.05,99.06,98.89,98.92,12006.489994591671,75.053,75.0606,74.9318,74.9545,12006.49
2013-12-04 14:30:00,98.93,99.09,98.93,99.03,20659.8161168199,74.9621,75.0833,74.9621,75.0378,20659.8161
2013-12-04 14:40:00,99.05,99.1,99.02,99.03,23039.480800432662,75.053,75.0909,75.0303,75.0378,23039.4808
2013-12-04 14:50:00,99.0,99.06,98.91,99.0,4542.9962141698215,75.0151,75.0606,74.9469,75.0151,4542.9962
2013-12-04 15:00:00,98.98,99.02,98.91,98.92,13737.155219037317,75.0,75.0303,74.9469,74.9545,13737.1552
2013-12-04 15:10:00,98.93,99.24,98.93,99.24,5732.828555976204,74.9621,75.197,74.9621,75.197,5732.8286
2013-12-04 15:20:00,99.18,99.22,99.12,99.17,8761.492698756085,75.1515,75.1818,75.106,75.1439,8761.4927
2013-12-04 15:30:00,99.18,99.32,99.12,99.32,21957.815035154137,75.1515,75.2576,75.106,75.2576,21957.815
2013-12-04 15:40:00,99.32,99.52,99.3,99.46,33747.9718766901,75.2576,75.4091,75.2424,75.3637,33747.9719
2013-12-04 15:50:00,99.45,99.49,99.34,99.34,49323.95889670092,75.3561,75.3864,75.2727,75.2727,49323.9589
2013-12-05 09:30:00,98.92,99.25,98.91,99.06,15575.987020010816,74.9545,75.2045,74.9469,75.0606,15575.987
2013-12-05 09:40:00,99.09,99.09,98.63,98.75,17198.48566792861,75.0833,75.0833,74.7348,74.8257,17198.4857
2013-12-05 09:50:00,98.84,98.93,98.7,98.8,16549.486208761493,74.8939,74.9621,74.7878,74.8636,16549.4862
2013-12-05 10:00:00,98.8,99.07,98.77,98.94,23255.81395348837,74.8636,75.0682,74.8408,74.9696,23255.814
2013-12-05 10:10:00,99.04,99.1,98.88,98.96,14169.821525148727,75.0454,75.0909,74.9242,74.9848,14169.8215
2013-12-05 10:20:00,98.92,98.93,98.76,98.93,14818.820984315846,74.9545,74.9621,74.8333,74.9621,14818.821
2013-12-05 10:30:00,98.94,99.03,98.8,98.97,9410.4921579232,74.9696,75.0378,74.8636,74.9924,9410.4922
2013-12-05 10:40:00,98.96,98.96,98.52,98.66,16224.986479177933,74.9848,74.9848,74.6514,74.7575,16224.9865
2013-12-05 10:50:00,98.62,98.64,98.39,98.41,12547.322877230936,74.7272,74.7423,74.5529,74.5681,12547.3229
2013-12-05 11:00:00,98.39,98.54,98.31,98.37,10492.15792320173,74.5529,74.6666,74.4923,74.5377,10492.1579
2013-12-05 11:10:00,98.38,98.51,98.34,98.46,27366.14386154678,74.5453,74.6438,74.515,74.6059,27366.1439
2013-12-05 11:20:00,98.47,98.49,98.35,98.4,25851.81179015684,74.6135,74.6287,74.5226,74.5605,25851.8118
2013-12-05 11:30:00,98.38,98.47,98.33,98.4,6814.494321254732,74.5453,74.6135,74.5074,74.5605,6814.4943
2013-12-05 11:40:00,98.37,98.52,98.37,98.51,22606.814494321254,74.5377,74.6514,74.5377,74.6438,22606.8145
2013-12-05 11:50:00,98.49,98.52,98.45,98.48,18388.31800973499,74.6287,74.6514,74.5984,74.6211,18388.318
2013-12-05 12:00:00,98.49,98.66,98.44,98.64,13737.155219037317,74.6287,74.7575,74.5908,74.7423,13737.1552
2013-12-05 12:10:00,98.64,98.64,98.53,98.56,21416.98215251488,74.7423,74.7423,74.659,74.6817,21416.9822
2013-12-05 12:20:00,98.56,98.7,98.53,98.63,10275.824770146024,74.6817,74.7878,74.659,74.7348,10275.8248
2013-12-05 12:30:00,98.63,98.7,98.59,98.61,15900.486749594374,74.7348,74.7878,74.7044,74.7196,15900.4867
2013-12-05 12:40:00,98.68,98.69,98.6,98.63,5732.828555976204,74.7726,74.7802,74.712,74.7348,5732.8286
2013-12-05 12:50:00,98.63,98.67,98.63,98.65,5516.495402920497,74.7348,74.7651,74.7348,74.7499,5516.4954
2013-12-05 13:00:00,98.67,98.7,98.61,98.63,11249.3239588967,74.7651,74.7878,74.7196,74.7348,11249.324
2013-12-05 13:10:00,98.64,98.7,98.57,98.63,14061.654948620877,74.7423,74.7878,74.6893,74.7348,14061.6549
2013-12-05 13:20:00,98.62,98.63,98.48,98.51,13737.155219037317,74.7272,74.7348,74.6211,74.6438,13737.1552
2013-12-05 13:30:00,98.51,98.52,98.44,98.51,6489.994591671173,74.6438,74.6514,74.5908,74.6438,6489.9946
2013-12-05 13:40:00,98.48,98.5,98.37,98.41,8004.326663061114,74.6211,74.6362,74.5377,74.5681,8004.3267
2013-12-05 13:50:00,98.41,98.49,98.38,98.44,7571.660356949702,74.5681,74.6287,74.5453,74.5908,7571.6604
2013-12-05 14:00:00,98.43,98.54,98.4,98.48,8653.32612222823,74.5832,74.6666,74.5605,74.6211,8653.3261
2013-12-05 14:10:00,98.48,98.51,98.32,98.36,6706.327744726879,74.6211,74.6438,74.4999,74.5302,6706.3277
2013-12-05 14:20:00,98.35,98.42,98.28,98.36,7896.160086533261,74.5226,74.5756,74.4695,74.5302,7896.1601
2013-12-05 14:30:00,98.36,98.48,98.36,98.45,11573.82368848026,74.5302,74.6211,74.5302,74.5984,11573.8237
2013-12-05 14:40:00,98.43,98.44,98.31,98.32,6706.327744726879,74.5832,74.5908,74.4923,74.4999,6706.3277
2013-12-05 14:50:00,98.32,98.33,98.2,98.21,6165.494862087615,74.4999,74.5074,74.4089,74.4165,6165.4949
2013-12-05 15:00:00,98.19,98.34,98.16,98.34,20984.31584640346,74.4014,74.515,74.3786,74.515,20984.3158
2013-12-05 15:10:00,98.34,98.34,98.26,98.29,11573.82368848026,74.515,74.515,74.4544,74.4771,11573.8237
2013-12-05 15:20:00,98.28,98.4,98.23,98.36,18063.81828015144,74.4695,74.5605,74.4317,74.5302,18063.8183
2013-12-05 15:30:00,98.33,98.48,98.28,98.42,19794.48350459708,74.5074,74.6211,74.4695,74.5756,19794.4835
2013-12-05 15:40:00,98.43,98.43,98.27,98.32,51595.45700378583,74.5832,74.5832,74.462,74.4999,51595.457
2013-12-05 15:50:00,98.32,98.5,98.3,98.47,79935.10005408329,74.4999,74.6362,74.4847,74.6135,79935.1001
2013-12-06 09:30:00,99.67,99.94,99.34,99.87,34829.63764196863,75.5228,75.7274,75.2727,75.6743,34829.6376
2013-12-06 09:40:00,99.86,99.94,99.77,99.85,28664.14277988101,75.6668,75.7274,75.5986,75.6592,28664.1428
2013-12-06 09:50:00,99.85,99.94,99.77,99.81,39805.30016224986,75.6592,75.7274,75.5986,75.6289,39805.3002
2013-12-06 10:00:00,99.83,99.86,99.74,99.85,17955.65170362358,75.644,75.6668,75.5758,75.6592,17955.6517
2013-12-06 10:10:00,99.85,100.51,99.8,100.48,15251.487290427258,75.6592,76.1593,75.6213,76.1366,15251.4873
2013-12-06 10:20:00,100.49,100.63,100.44,100.44,15035.154137371552,76.1441,76.2502,76.1062,76.1062,15035.1541
2013-12-06 10:30:00,100.43,100.46,100.06,100.07,28772.30935640887,76.0987,76.1214,75.8183,75.8259,28772.3094
2013-12-06 10:40:00,100.07,100.07,99.87,99.9,10275.824770146024,75.8259,75.8259,75.6743,75.6971,10275.8248
2013-12-06 10:50:00,99.94,100.1,99.94,99.99,4542.9962141698215,75.7274,75.8486,75.7274,75.7653,4542.9962
2013-12-06 11:00:00,100.0,100.26,99.95,100.23,12547.322877230936,75.7728,75.9698,75.735,75.9471,12547.3229
2013-12-06 11:10:00,100.22,100.23,100.1,100.16,20767.98269334776,75.9395,75.9471,75.8486,75.8941,20767.9827
2013-12-06 11:20:00,100.2,100.21,100.05,100.05,6922.660897782585,75.9244,75.932,75.8107,75.8107,6922.6609
2013-12-06 11:30:00,100.07,100.16,100.05,100.07,11681.990265008111,75.8259,75.8941,75.8107,75.8259,11681.9903
2013-12-06 11:40:00,100.11,100.41,100.03,100.41,33423.47214710654,75.8562,76.0835,75.7956,76.0835,33423.4721
2013-12-06 11:50:00,100.41,100.51,100.23,100.35,13196.322336398052,76.0835,76.1593,75.9471,76.038,13196.3223
2013-12-06 12:00:00,100.3,100.4,100.3,100.35,8653.32612222823,76.0002,76.0759,76.0002,76.038,8653.3261
2013-12-06 12:10:00,100.35,100.38,100.29,100.3,12547.322877230936,76.038,76.0608,75.9926,76.0002,12547.3229
2013-12-06 12:20:00,100.31,100.36,100.31,100.36,1730.6652244456463,76.0077,76.0456,76.0077,76.0456,1730.6652
2013-12-06 12:30:00,100.35,100.49,100.35,100.48,5516.495402920497,76.038,76.1441,76.038,76.1366,5516.4954
2013-12-06 12:40:00,100.55,100.63,100.49,100.57,3893.996755002704,76.1896,76.2502,76.1441,76.2047,3893.9968
2013-12-06 12:50:00,100.58,100.59,100.53,100.57,10924.824229313142,76.2123,76.2199,76.1744,76.2047,10924.8242
2013-12-06 13:00:00,100.57,100.58,100.46,100.46,16873.98593834505,76.2047,76.2123,76.1214,76.1214,16873.9859
2013-12-06 13:10:00,100.45,100.45,100.37,100.44,5624.66197944835,76.1138,76.1138,76.0532,76.1062,5624.662
2013-12-06 13:20:00,100.42,100.44,100.39,100.42,3893.996755002704,76.0911,76.1062,76.0684,76.0911,3893.9968
2013-12-06 13:30:00,100.44,100.54,100.44,100.54,15900.486749594374,76.1062,76.182,76.1062,76.182,15900.4867
2013-12-06 13:40:00,100.55,100.83,100.55,100.83,31043.80746349378,76.1896,76.4018,76.1896,76.4018,31043.8075
2013-12-06 13:50:00,100.81,100.83,100.76,100.83,9518.658734451054,76.3866,76.4018,76.3487,76.4018,9518.6587
2013-12-06 14:00:00,100.8,100.96,100.78,100.96,21741.48188209843,76.379,76.5003,76.3639,76.5003,21741.4819
2013-12-06 14:10:00,100.89,100.97,100.88,100.88,6381.828015143321,76.4472,76.5078,76.4396,76.4396,6381.828
2013-12-06 14:20:00,100.93,100.98,100.84,100.93,18604.6511627907,76.4775,76.5154,76.4093,76.4775,18604.6512
2013-12-06 14:30:00,100.92,100.92,100.88,100.9,7787.993510005408,76.47,76.47,76.4396,76.4548,7787.9935
2013-12-06 14:40:00,100.89,100.9,100.83,100.88,10492.15792320173,76.4472,76.4548,76.4018,76.4396,10492.1579
2013-12-06 14:50:00,100.87,101.05,100.86,101.05,21092.48242293132,76.4321,76.5685,76.4245,76.5685,21092.4824
2013-12-06 15:00:00,101.06,101.09,100.96,101.02,18280.15143320714,76.576,76.5988,76.5003,76.5457,18280.1514
2013-12-06 15:10:00,101.01,101.01,100.94,100.95,13412.655489453758,76.5381,76.5381,76.4851,76.4927,13412.6555
2013-12-06 15:20:00,100.95,101.08,100.95,101.07,17522.98539751217,76.4927,76.5912,76.4927,76.5836,17522.9854
2013-12-06 15:30:00,101.07,101.21,101.0,101.04,24878.312601406164,76.5836,76.6897,76.5306,76.5609,24878.3126
2013-12-06 15:40:00,101.04,101.22,101.03,101.16,48999.45916711736,76.5609,76.6973,76.5533,76.6518,48999.4592
2013-12-06 15:50:00,101.17,101.28,101.14,101.2,87614.92698756084,76.6594,76.7427,76.6367,76.6821,87614.927
2013-12-09 09:30:00,101.1,101.24,101.0,101.07,27474.31043807464,76.6063,76.7124,76.5306,76.5836,27474.3104
2013-12-09 09:40:00,101.01,101.1,100.82,100.82,33423.47214710654,76.5381,76.6063,76.3942,76.3942,33423.4721
2013-12-09 09:50:00,100.75,100.93,100.63,100.88,27582.47701460249,76.3411,76.4775,76.2502,76.4396,27582.477
2013-12-09 10:00:00,100.89,100.92,100.66,100.66,25419.145484045428,76.4472,76.47,76.2729,76.2729,25419.1455
2013-12-09 10:10:00,100.7,100.87,100.67,100.72,33639.80530016225,76.3033,76.4321,76.2805,76.3184,33639.8053
2013-12-09 10:20:00,100.71,100.82,100.59,100.82,19469.98377501352,76.3108,76.3942,76.2199,76.3942,19469.9838
2013-12-09 10:30:00,100.82,101.13,100.77,101.09,34180.638182801515,76.3942,76.6291,76.3563,76.5988,34180.6382
2013-12-09 10:40:00,101.09,101.1,100.84,100.85,26825.31097890752,76.5988,76.6063,76.4093,76.4169,26825.311
2013-12-09 10:50:00,100.84,100.93,100.72,100.8,13628.988642509465,76.4093,76.4775,76.3184,76.379,13628.9886
2013-12-09 11:00:00,100.75,100.89,100.71,100.86,28231.47647376961,76.3411,76.4472,76.3108,76.4245,28231.4765
2013-12-09 11:10:00,100.82,100.89,100.75,100.82,14602.48783126014,76.3942,76.4472,76.3411,76.3942,14602.4878
2013-12-09 11:20:00,100.82,100.88,100.71,100.82,13196.322336398052,76.3942,76.4396,76.3108,76.3942,13196.3223
2013-12-09 11:30:00,100.81,100.94,100.75,100.94,74202.27149810709,76.3866,76.4851,76.3411,76.4851,74202.2715
2013-12-09 11:40:00,100.95,100.99,100.73,100.73,59058.95078420768,76.4927,76.523,76.326,76.326,59058.9508
2013-12-09 11:50:00,100.76,100.79,100.64,100.72,11357.490535424551,76.3487,76.3714,76.2578,76.3184,11357.4905
2013-12-09 12:00:00,100.72,100.92,100.66,100.92,34072.47160627366,76.3184,76.47,76.2729,76.47,34072.4716
2013-12-09 12:10:00,100.92,100.95,100.67,100.7,57544.61871281774,76.47,76.4927,76.2805,76.3033,57544.6187
2013-12-09 12:20:00,100.7,100.75,100.47,100.47,17631.15197404002,76.3033,76.3411,76.129,76.129,17631.152
2013-12-09 12:30:00,100.47,100.6,100.45,100.6,9302.32558139535,76.129,76.2275,76.1138,76.2275,9302.3256
2013-12-09 12:40:00,100.59,100.66,100.55,100.61,15143.320713899404,76.2199,76.2729,76.1896,76.2351,15143.3207
2013-12-09 12:50:00,100.66,100.7,100.56,100.61,10383.991346673878,76.2729,76.3033,76.1972,76.2351,10383.9913
2013-12-09 13:00:00,100.59,100.64,100.53,100.54,9302.32558139535,76.2199,76.2578,76.1744,76.182,9302.3256
2013-12-09 13:10:00,100.54,100.62,100.54,100.59,10383.991346673878,76.182,76.2426,76.182,76.2199,10383.9913
2013-12-09 13:20:00,100.55,100.71,100.55,100.66,9734.99188750676,76.1896,76.3108,76.1896,76.2729,9734.9919
2013-12-09 13:30:00,100.66,100.84,100.63,100.76,16224.986479177933,76.2729,76.4093,76.2502,76.3487,16224.9865
2013-12-09 13:40:00,100.79,100.84,100.77,100.79,14169.821525148727,76.3714,76.4093,76.3563,76.3714,14169.8215
2013-12-09 13:50:00,100.81,100.88,100.74,100.78,11573.82368848026,76.3866,76.4396,76.3336,76.3639,11573.8237
2013-12-09 14:00:00,100.77,100.84,100.74,100.82,12006.489994591671,76.3563,76.4093,76.3336,76.3942,12006.49
2013-12-09 14:10:00,100.83,100.93,100.76,100.91,22714.981070849102,76.4018,76.4775,76.3487,76.4624,22714.9811
2013-12-09 14:20:00,100.91,101.01,100.9,100.98,17955.65170362358,76.4624,76.5381,76.4548,76.5154,17955.6517
2013-12-09 14:30:00,100.96,101.05,100.95,101.0,13088.1557598702,76.5003,76.5685,76.4927,76.5306,13088.1558
2013-12-09 14:40:00,100.96,101.03,100.93,100.96,10383.991346673878,76.5003,76.5533,76.4775,76.5003,10383.9913
2013-12-09 14:50:00,100.95,100.98,100.91,100.92,9302.32558139535,76.4927,76.5154,76.4624,76.47,9302.3256
2013-12-09 15:00:00,100.92,100.93,100.79,100.79,25743.645213628988,76.47,76.4775,76.3714,76.3714,25743.6452
2013-12-09 15:10:00,100.8,100.94,100.77,100.86,34721.471065440775,76.379,76.4851,76.3563,76.4245,34721.4711
2013-12-09 15:20:00,100.87,100.87,100.72,100.72,20443.4829637642,76.4321,76.4321,76.3184,76.3184,20443.483
2013-12-09 15:30:00,100.75,100.83,100.72,100.79,27582.47701460249,76.3411,76.4018,76.3184,76.3714,27582.477
2013-12-09 15:40:00,100.77,100.96,100.74,100.94,41427.79881016766,76.3563,76.5003,76.3336,76.4851,41427.7988
2013-12-09 15:50:00,100.92,100.97,100.86,100.94,95511.0870740941,76.47,76.5078,76.4245,76.4851,95511.0871
2013-12-10 09:30:00,100.3,101.01,100.25,100.56,27257.97728501893,76.0002,76.5381,75.9623,76.1972,27257.9773
2013-12-10 09:40:00,100.59,100.94,100.43,100.93,13737.155219037317,76.2199,76.4851,76.0987,76.4775,13737.1552
2013-12-10 09:50:00,100.93,101.11,100.9,101.08,36235.80313683072,76.4775,76.6139,76.4548,76.5912,36235.8031
2013-12-10 10:00:00,101.05,101.44,101.05,101.33,32666.306111411574,76.5685,76.864,76.5685,76.7806,32666.3061
2013-12-10 10:10:00,101.24,101.42,101.2,101.24,17739.318550567874,76.7124,76.8488,76.6821,76.7124,17739.3186
2013-12-10 10:20:00,101.34,101.43,101.26,101.41,35803.136830719304,76.7882,76.8564,76.7276,76.8412,35803.1368
2013-12-10 10:30:00,101.39,101.48,101.27,101.33,37317.46890210925,76.8261,76.8943,76.7352,76.7806,37317.4689
2013-12-10 10:40:00,101.34,101.35,101.26,101.33,21741.48188209843,76.7882,76.7958,76.7276,76.7806,21741.4819
2013-12-10 10:50:00,101.28,101.45,101.28,101.45,20443.4829637642,76.7427,76.8715,76.7427,76.8715,20443.483
2013-12-10 11:00:00,101.4,101.42,101.3,101.33,14494.321254732287,76.8337,76.8488,76.7579,76.7806,14494.3213
2013-12-10 11:10:00,101.33,101.34,101.23,101.29,11032.990805840996,76.7806,76.7882,76.7048,76.7503,11032.9908
2013-12-10 11:20:00,101.32,101.33,101.21,101.28,10924.824229313142,76.773,76.7806,76.6897,76.7427,10924.8242
2013-12-10 11:30:00,101.29,101.29,101.09,101.09,9951.325040562466,76.7503,76.7503,76.5988,76.5988,9951.325
2013-12-10 11:40:00,101.09,101.16,101.07,101.16,6057.328285559762,76.5988,76.6518,76.5836,76.6518,6057.3283
2013-12-10 11:50:00,101.16,101.21,101.11,101.2,3785.830178474851,76.6518,76.6897,76.6139,76.6821,3785.8302
2013-12-10 12:00:00,101.21,101.21,101.1,101.1,6489.994591671173,76.6897,76.6897,76.6063,76.6063,6489.9946
2013-12-10 12:10:00,101.13,101.19,101.09,101.13,6598.161168199026,76.6291,76.6745,76.5988,76.6291,6598.1612
2013-12-10 12:20:00,101.21,101.24,101.06,101.17,35586.8036776636,76.6897,76.7124,76.576,76.6594,35586.8037
2013-12-10 12:30:00,101.17,101.17,100.95,100.96,19145.484045429963,76.6594,76.6594,76.4927,76.5003,19145.484
2013-12-10 12:40:00,100.96,101.05,100.94,101.05,11357.490535424551,76.5003,76.5685,76.4851,76.5685,11357.4905
2013-12-10 12:50:00,101.05,101.09,100.95,100.97,21200.648999459165,76.5685,76.5988,76.4927,76.5078,21200.649
2013-12-10 13:00:00,100.96,101.08,100.96,101.06,3785.830178474851,76.5003,76.5912,76.5003,76.576,3785.8302
2013-12-10 13:10:00,101.03,101.07,101.0,101.02,6922.660897782585,76.5533,76.5836,76.5306,76.5457,6922.6609
2013-12-10 13:20:00,101.01,101.03,100.89,100.92,7030.8274743104375,76.5381,76.5533,76.4472,76.47,7030.8275
2013-12-10 13:30:00,100.95,101.01,100.92,100.99,7571.660356949702,76.4927,76.5381,76.47,76.523,7571.6604
2013-12-10 13:40:00,101.02,101.13,101.0,101.11,7463.49378042185,76.5457,76.6291,76.5306,76.6139,7463.4938
2013-12-10 13:50:00,101.11,101.13,100.97,100.99,8328.826392644673,76.6139,76.6291,76.5078,76.523,8328.8264
2013-12-10 14:00:00,101.05,101.07,100.99,101.07,8328.826392644673,76.5685,76.5836,76.523,76.5836,8328.8264
2013-12-10 14:10:00,101.08,101.14,101.02,101.03,9843.158464034614,76.5912,76.6367,76.5457,76.5533,9843.1585
2013-12-10 14:20:00,101.07,101.09,101.01,101.01,8328.826392644673,76.5836,76.5988,76.5381,76.5381,8328.8264
2013-12-10 14:30:00,101.04,101.13,100.86,100.98,95619.25365062196,76.5609,76.6291,76.4245,76.5154,95619.2537
2013-12-10 14:40:00,100.96,100.96,100.86,100.9,7138.994050838291,76.5003,76.5003,76.4245,76.4548,7138.9941
2013-12-10 14:50:00,100.9,101.1,100.88,101.1,11357.490535424551,76.4548,76.6063,76.4396,76.6063,11357.4905
2013-12-10 15:00:00,101.1,101.23,101.1,101.18,14277.98810167658,76.6063,76.7048,76.6063,76.667,14277.9881
2013-12-10 15:10:00,101.15,101.15,100.97,100.97,14602.48783126014,76.6442,76.6442,76.5078,76.5078,14602.4878
2013-12-10 15:20:00,100.97,101.08,100.92,100.92,20118.98323418064,76.5078,76.5912,76.47,76.47,20118.9832
2013-12-10 15:30:00,100.92,100.96,100.85,100.87,30178.47485127096,76.47,76.5003,76.4169,76.4321,30178.4749
2013-12-10 15:40:00,100.85,100.89,100.77,100.81,28772.30935640887,76.4169,76.4472,76.3563,76.3866,28772.3094
2013-12-10 15:50:00,100.81,100.91,100.78,100.86,81124.93239588967,76.3866,76.4624,76.3639,76.4245,81124.9324
2013-12-11 09:30:00,100.72,100.81,100.28,100.33,21633.315305570577,76.3184,76.3866,75.985,76.0229,21633.3153
2013-12-11 09:40:00,100.27,100.31,99.56,99.7,15575.987020010816,75.9774,76.0077,75.4394,75.5455,15575.987
2013-12-11 09:50:00,99.65,100.11,99.6,99.99,23147.64737696052,75.5076,75.8562,75.4697,75.7653,23147.6474
2013-12-11 10:00:00,99.94,99.96,99.6,99.78,11898.323418063816,75.7274,75.7425,75.4697,75.6061,11898.3234
2013-12-11 10:10:00,99.78,99.91,99.73,99.79,24553.812871822607,75.6061,75.7046,75.5683,75.6137,24553.8129
2013-12-11 10:20:00,99.82,99.82,99.71,99.73,36668.46944294213,75.6364,75.6364,75.5531,75.5683,36668.4694
2013-12-11 10:30:00,99.71,99.82,99.67,99.77,17306.65224445646,75.5531,75.6364,75.5228,75.5986,17306.6522
2013-12-11 10:40:00,99.77,99.84,99.68,99.83,35803.136830719304,75.5986,75.6516,75.5304,75.644,35803.1368
2013-12-11 10:50:00,99.8,99.84,99.77,99.8,13628.988642509465,75.6213,75.6516,75.5986,75.6213,13628.9886
2013-12-11 11:00:00,99.8,99.8,99.65,99.71,11465.657111952409,75.6213,75.6213,75.5076,75.5531,11465.6571
2013-12-11 11:10:00,99.66,99.72,99.52,99.57,14494.321254732287,75.5152,75.5607,75.4091,75.447,14494.3213
2013-12-11 11:20:00,99.54,99.57,99.42,99.52,15467.820443482964,75.4243,75.447,75.3334,75.4091,15467.8204
2013-12-11 11:30:00,99.53,99.57,99.43,99.44,11573.82368848026,75.4167,75.447,75.3409,75.3485,11573.8237
2013-12-11 11:40:00,99.42,99.47,99.34,99.35,9626.825310978908,75.3334,75.3712,75.2727,75.2803,9626.8253
2013-12-11 11:50:00,99.35,99.37,99.12,99.2,21525.148729042725,75.2803,75.2955,75.106,75.1667,21525.1487
2013-12-11 12:00:00,99.19,99.2,98.88,99.01,23904.813412655487,75.1591,75.1667,74.9242,75.0227,23904.8134
2013-12-11 12:10:00,99.01,99.15,99.0,99.09,12114.656571119524,75.0227,75.1288,75.0151,75.0833,12114.6566
2013-12-11 12:20:00,99.11,99.18,99.04,99.18,10600.324499729582,75.0985,75.1515,75.0454,75.1515,10600.3245
2013-12-11 12:30:00,99.16,99.3,99.11,99.3,6922.660897782585,75.1363,75.2424,75.0985,75.2424,6922.6609
2013-12-11 12:40:00,99.29,99.37,99.26,99.35,8328.826392644673,75.2349,75.2955,75.2121,75.2803,8328.8264
2013-12-11 12:50:00,99.37,99.46,99.32,99.46,14494.321254732287,75.2955,75.3637,75.2576,75.3637,14494.3213
2013-12-11 13:00:00,99.4,99.57,99.39,99.53,16333.153055705789,75.3182,75.447,75.3106,75.4167,16333.1531
2013-12-11 13:10:00,99.55,99.61,99.52,99.55,14602.48783126014,75.4319,75.4773,75.4091,75.4319,14602.4878
2013-12-11 13:20:00,99.6,99.72,99.57,99.72,22065.98161168199,75.4697,75.5607,75.447,75.5607,22065.9816
2013-12-11 13:30:00,99.72,99.84,99.72,99.83,30286.641427798808,75.5607,75.6516,75.5607,75.644,30286.6414
2013-12-11 13:40:00,99.83,99.87,99.8,99.87,17090.319091400757,75.644,75.6743,75.6213,75.6743,17090.3191
2013-12-11 13:50:00,99.87,99.87,99.76,99.83,8653.32612222823,75.6743,75.6743,75.591,75.644,8653.3261
2013-12-11 14:00:00,99.8,99.83,99.48,99.51,21957.815035154137,75.6213,75.644,75.3788,75.4016,21957.815
2013-12-11 14:10:00,99.49,99.56,99.47,99.53,30070.308274743104,75.3864,75.4394,75.3712,75.4167,30070.3083
2013-12-11 14:20:00,99.52,99.55,99.44,99.47,12655.489453758788,75.4091,75.4319,75.3485,75.3712,12655.4895
2013-12-11 14:30:00,99.48,99.5,99.36,99.37,14710.654407787992,75.3788,75.394,75.2879,75.2955,14710.6544
2013-12-11 14:40:00,99.37,99.49,99.37,99.43,18712.81773931855,75.2955,75.3864,75.2955,75.3409,18712.8177
2013-12-11 14:50:00,99.43,99.46,99.36,99.37,24878.312601406164,75.3409,75.3637,75.2879,75.2955,24878.3126
2013-12-11 15:00:00,99.37,99.38,99.21,99.25,22065.98161168199,75.2955,75.303,75.1742,75.2045,22065.9816
2013-12-11 15:10:00,99.25,99.25,99.07,99.07,16116.81990265008,75.2045,75.2045,75.0682,75.0682,16116.8199
2013-12-11 15:20:00,99.08,99.12,98.99,98.99,17306.65224445646,75.0757,75.106,75.0075,75.0075,17306.6522
2013-12-11 15:30:00,99.0,99.09,98.88,98.9,32341.806381828013,75.0151,75.0833,74.9242,74.9393,32341.8064
2013-12-11 15:40:00,98.9,98.92,98.71,98.8,75932.93672255272,74.9393,74.9545,74.7954,74.8636,75932.9367
2013-12-11 15:50:00,98.8,98.82,98.68,98.76,115521.90373174688,74.8636,74.8787,74.7726,74.8333,115521.9037
2013-12-12 09:30:00,98.66,98.85,98.39,98.52,25419.145484045428,74.7575,74.9015,74.5529,74.6514,25419.1455
2013-12-12 09:40:00,98.49,98.69,98.14,98.16,19361.817198485667,74.6287,74.7802,74.3635,74.3786,19361.8172
2013-12-12 09:50:00,98.19,98.54,98.12,98.52,18929.15089237425,74.4014,74.6666,74.3483,74.6514,18929.1509
2013-12-12 10:00:00,98.51,98.78,98.46,98.68,16549.486208761493,74.6438,74.8484,74.6059,74.7726,16549.4862
2013-12-12 10:10:00,98.65,98.76,98.61,98.61,17198.48566792861,74.7499,74.8333,74.7196,74.7196,17198.4857
2013-12-12 10:20:00,98.68,98.97,98.68,98.96,16116.81990265008,74.7726,74.9924,74.7726,74.9848,16116.8199
2013-12-12 10:30:00,98.9,99.11,98.89,99.0,7679.826933477555,74.9393,75.0985,74.9318,75.0151,7679.8269
2013-12-12 10:40:00,99.02,99.06,98.91,99.06,14386.154678204435,75.0303,75.0606,74.9469,75.0606,14386.1547
2013-12-12 10:50:00,99.02,99.06,98.9,98.98,9843.158464034614,75.0303,75.0606,74.9393,75.0,9843.1585
2013-12-12 11:00:00,98.96,99.02,98.91,99.0,10059.491617090318,74.9848,75.0303,74.9469,75.0151,10059.4916
2013-12-12 11:10:00,99.01,99.08,98.89,98.91,12871.822606814494,75.0227,75.0757,74.9318,74.9469,12871.8226
2013-12-12 11:20:00,98.87,99.0,98.68,98.69,14602.48783126014,74.9166,75.0151,74.7726,74.7802,14602.4878
2013-12-12 11:30:00,98.74,98.94,98.74,98.87,11681.990265008111,74.8181,74.9696,74.8181,74.9166,11681.9903
2013-12-12 11:40:00,98.85,98.86,98.67,98.75,14602.48783126014,74.9015,74.909,74.7651,74.8257,14602.4878
2013-12-12 11:50:00,98.76,98.98,98.76,98.76,14061.654948620877,74.8333,75.0,74.8333,74.8333,14061.6549
2013-12-12 12:00:00,98.72,98.77,98.58,98.74,14277.98810167658,74.8029,74.8408,74.6969,74.8181,14277.9881
2013-12-12 12:10:00,98.68,98.76,98.67,98.76,23472.14710654408,74.7726,74.8333,74.7651,74.8333,23472.1471
2013-12-12 12:20:00,98.71,98.76,98.6,98.72,29853.9751216874,74.7954,74.8333,74.712,74.8029,29853.9751
2013-12-12 12:30:00,98.67,98.76,98.56,98.75,24770.14602487831,74.7651,74.8333,74.6817,74.8257,24770.146
2013-12-12 12:40:00,98.68,99.1,98.68,99.08,53542.45538128718,74.7726,75.0909,74.7726,75.0757,53542.4554
2013-12-12 12:50:00,99.04,99.04,98.67,98.67,9951.325040562466,75.0454,75.0454,74.7651,74.7651,9951.325
2013-12-12 13:00:00,98.71,98.96,98.7,98.88,7679.826933477555,74.7954,74.9848,74.7878,74.9242,7679.8269
2013-12-12 13:10:00,98.89,99.03,98.88,98.96,9626.825310978908,74.9318,75.0378,74.9242,74.9848,9626.8253
2013-12-12 13:20:00,98.98,99.16,98.96,99.1,22823.14764737696,75.0,75.1363,74.9848,75.0909,22823.1476
2013-12-12 13:30:00,99.11,99.28,99.05,99.25,19253.65062195781,75.0985,75.2273,75.053,75.2045,19253.6506
2013-12-12 13:40:00,99.23,99.25,99.14,99.18,8328.826392644673,75.1894,75.2045,75.1212,75.1515,8328.8264
2013-12-12 13:50:00,99.16,99.2,99.14,99.14,5732.828555976204,75.1363,75.1667,75.1212,75.1212,5732.8286
2013-12-12 14:00:00,99.16,99.36,99.16,99.35,9518.658734451054,75.1363,75.2879,75.1363,75.2803,9518.6587
2013-12-12 14:10:00,99.34,99.37,99.24,99.24,8436.992969172525,75.2727,75.2955,75.197,75.197,8436.993
2013-12-12 14:20:00,99.24,99.38,99.19,99.36,13196.322336398052,75.197,75.303,75.1591,75.2879,13196.3223
2013-12-12 14:30:00,99.35,99.38,99.25,99.29,9626.825310978908,75.2803,75.303,75.2045,75.2349,9626.8253
2013-12-12 14:40:00,99.29,99.35,99.24,99.32,12439.156300703082,75.2349,75.2803,75.197,75.2576,12439.1563
2013-12-12 14:50:00,99.31,99.6,99.31,99.56,35803.136830719304,75.25,75.4697,75.25,75.4394,35803.1368
2013-12-12 15:00:00,99.58,99.58,99.45,99.51,16657.652785289345,75.4546,75.4546,75.3561,75.4016,16657.6528
2013-12-12 15:10:00,99.51,99.57,99.47,99.53,9951.325040562466,75.4016,75.447,75.3712,75.4167,9951.325
2013-12-12 15:20:00,99.5,99.55,99.49,99.52,14602.48783126014,75.394,75.4319,75.3864,75.4091,14602.4878
2013-12-12 15:30:00,99.53,99.61,99.47,99.49,25202.812330989724,75.4167,75.4773,75.3712,75.3864,25202.8123
2013-12-12 15:40:00,99.52,99.57,99.45,99.51,69442.94213088155,75.4091,75.447,75.3561,75.4016,69442.9421
2013-12-12 15:50:00,99.52,99.53,99.2,99.37,119632.2336398053,75.4091,75.4167,75.1667,75.2955,119632.2336
2013-12-13 09:30:00,99.47,99.91,99.47,99.78,24229.313142239047,75.3712,75.7046,75.3712,75.6061,24229.3131
2013-12-13 09:40:00,99.78,99.92,99.58,99.86,22390.48134126555,75.6061,75.7122,75.4546,75.6668,22390.4813
2013-12-13 09:50:00,99.87,99.99,99.8,99.85,21308.81557598702,75.6743,75.7653,75.6213,75.6592,21308.8156
2013-12-13 10:00:00,99.87,100.05,99.84,99.95,20335.316387236344,75.6743,75.8107,75.6516,75.735,20335.3164
2013-12-13 10:10:00,99.87,99.93,99.8,99.8,30719.30773391022,75.6743,75.7198,75.6213,75.6213,30719.3077
2013-12-13 10:20:00,99.8,99.84,99.6,99.73,21633.315305570577,75.6213,75.6516,75.4697,75.5683,21633.3153
2013-12-13 10:30:00,99.73,99.89,99.73,99.86,14710.654407787992,75.5683,75.6895,75.5683,75.6668,14710.6544
2013-12-13 10:40:00,99.9,99.96,99.79,99.79,13628.988642509465,75.6971,75.7425,75.6137,75.6137,13628.9886
2013-12-13 10:50:00,99.86,99.86,99.74,99.78,21633.315305570577,75.6668,75.6668,75.5758,75.6061,21633.3153
2013-12-13 11:00:00,99.75,99.89,99.73,99.83,18496.484586262843,75.5834,75.6895,75.5683,75.644,18496.4846
2013-12-13 11:10:00,99.77,100.02,99.77,100.02,11141.157382368849,75.5986,75.788,75.5986,75.788,11141.1574
2013-12-13 11:20:00,100.02,100.05,99.98,99.99,12330.98972417523,75.788,75.8107,75.7577,75.7653,12330.9897
2013-12-13 11:30:00,99.99,100.1,99.98,100.05,12114.656571119524,75.7653,75.8486,75.7577,75.8107,12114.6566
2013-12-13 11:40:00,100.06,100.08,99.94,99.97,25743.645213628988,75.8183,75.8335,75.7274,75.7501,25743.6452
2013-12-13 11:50:00,99.94,99.99,99.71,99.76,23580.31368307193,75.7274,75.7653,75.5531,75.591,23580.3137
2013-12-13 12:00:00,99.74,99.81,99.71,99.77,10492.15792320173,75.5758,75.6289,75.5531,75.5986,10492.1579
2013-12-13 12:10:00,99.71,99.78,99.69,99.75,8977.82585181179,75.5531,75.6061,75.5379,75.5834,8977.8259
2013-12-13 12:20:00,99.74,99.81,99.74,99.77,8545.159545700379,75.5758,75.6289,75.5758,75.5986,8545.1595
2013-12-13 12:30:00,99.8,99.88,99.76,99.86,5516.495402920497,75.6213,75.6819,75.591,75.6668,5516.4954
2013-12-13 12:40:00,99.86,99.86,99.76,99.76,9626.825310978908,75.6668,75.6668,75.591,75.591,9626.8253
2013-12-13 12:50:00,99.76,99.8,99.73,99.77,14710.654407787992,75.591,75.6213,75.5683,75.5986,14710.6544
2013-12-13 13:00:00,99.75,99.8,99.71,99.71,10816.657652785289,75.5834,75.6213,75.5531,75.5531,10816.6577
2013-12-13 13:10:00,99.74,99.76,99.67,99.71,13845.32179556517,75.5758,75.591,75.5228,75.5531,13845.3218
2013-12-13 13:20:00,99.75,99.78,99.71,99.72,12222.823147647376,75.5834,75.6061,75.5531,75.5607,12222.8231
2013-12-13 13:30:00,99.73,99.86,99.72,99.86,10059.491617090318,75.5683,75.6668,75.5607,75.6668,10059.4916
2013-12-13 13:40:00,99.85,99.86,99.71,99.74,12006.489994591671,75.6592,75.6668,75.5531,75.5758,12006.49
2013-12-13 13:50:00,99.74,99.79,99.7,99.7,13412.655489453758,75.5758,75.6137,75.5455,75.5455,13412.6555
2013-12-13 14:00:00,99.69,99.7,99.42,99.42,8869.659275283937,75.5379,75.5455,75.3334,75.3334,8869.6593
2013-12-13 14:10:00,99.43,99.47,99.28,99.37,16982.152514872905,75.3409,75.3712,75.2273,75.2955,16982.1525
2013-12-13 14:20:00,99.38,99.43,99.34,99.37,21308.81557598702,75.303,75.3409,75.2727,75.2955,21308.8156
2013-12-13 14:30:00,99.37,99.49,99.3,99.48,8653.32612222823,75.2955,75.3864,75.2424,75.3788,8653.3261
2013-12-13 14:40:00,99.48,99.61,99.41,99.57,12006.489994591671,75.3788,75.4773,75.3258,75.447,12006.49
2013-12-13 14:50:00,99.57,99.81,99.57,99.76,32125.47322877231,75.447,75.6289,75.447,75.591,32125.4732
2013-12-13 15:00:00,99.76,99.81,99.72,99.75,12330.98972417523,75.591,75.6289,75.5607,75.5834,12330.9897
2013-12-13 15:10:00,99.73,99.82,99.73,99.79,16441.31963223364,75.5683,75.6364,75.5683,75.6137,16441.3196
2013-12-13 15:20:00,99.78,99.93,99.78,99.93,31584.640346133045,75.6061,75.7198,75.6061,75.7198,31584.6403
2013-12-13 15:30:00,99.91,99.94,99.79,99.86,77771.76852352623,75.7046,75.7274,75.6137,75.6668,77771.7685
2013-12-13 15:40:00,99.83,99.89,99.79,99.81,38723.63439697133,75.644,75.6895,75.6137,75.6289,38723.6344
2013-12-13 15:50:00,99.79,99.83,99.55,99.59,120173.06652244455,75.6137,75.644,75.4319,75.4622,120173.0665
2013-12-16 09:30:00,99.86,100.45,98.99,100.06,54083.28826392644,75.6668,76.1138,75.0075,75.8183,54083.2883
2013-12-16 09:40:00,100.16,100.36,100.05,100.09,32341.806381828013,75.8941,76.0456,75.8107,75.841,32341.8064
2013-12-16 09:50:00,100.09,100.31,100.05,100.14,34505.13791238507,75.841,76.0077,75.8107,75.8789,34505.1379
2013-12-16 10:00:00,100.16,100.29,99.96,100.14,32125.47322877231,75.8941,75.9926,75.7425,75.8789,32125.4732
2013-12-16 10:10:00,100.11,100.16,99.9,99.9,49648.45862628448,75.8562,75.8941,75.6971,75.6971,49648.4586
2013-12-16 10:20:00,99.93,99.97,99.68,99.75,39697.13358572201,75.7198,75.7501,75.5304,75.5834,39697.1336
2013-12-16 10:30:00,99.76,99.77,99.51,99.52,15143.320713899404,75.591,75.5986,75.4016,75.4091,15143.3207
2013-12-16 10:40:00,99.56,99.57,99.27,99.37,27474.31043807464,75.4394,75.447,75.2197,75.2955,27474.3104
2013-12-16 10:50:00,99.37,99.63,99.32,99.49,16657.652785289345,75.2955,75.4925,75.2576,75.3864,16657.6528
2013-12-16 11:00:00,99.52,99.61,99.25,99.28,21416.98215251488,75.4091,75.4773,75.2045,75.2273,21416.9822
2013-12-16 11:10:00,99.31,99.54,99.26,99.33,40237.96646836127,75.25,75.4243,75.2121,75.2652,40237.9665
2013-12-16 11:20:00,99.31,99.47,99.26,99.37,40346.13304488913,75.25,75.3712,75.2121,75.2955,40346.133
2013-12-16 11:30:00,99.39,99.57,99.38,99.47,18280.15143320714,75.3106,75.447,75.303,75.3712,18280.1514
2013-12-16 11:40:00,99.49,99.68,99.49,99.58,11681.990265008111,75.3864,75.5304,75.3864,75.4546,11681.9903
2013-12-16 11:50:00,99.54,99.65,99.51,99.62,10924.824229313142,75.4243,75.5076,75.4016,75.4849,10924.8242
2013-12-16 12:00:00,99.61,99.61,99.45,99.51,12439.156300703082,75.4773,75.4773,75.3561,75.4016,12439.1563
2013-12-16 12:10:00,99.52,99.58,99.33,99.33,21957.815035154137,75.4091,75.4546,75.2652,75.2652,21957.815
2013-12-16 12:20:00,99.32,99.38,99.22,99.23,25959.97836668469,75.2576,75.303,75.1818,75.1894,25959.9784
2013-12-16 12:30:00,99.25,99.39,99.25,99.36,13196.322336398052,75.2045,75.3106,75.2045,75.2879,13196.3223
2013-12-16 12:40:00,99.36,99.45,99.3,99.45,13520.82206598161,75.2879,75.3561,75.2424,75.3561,13520.8221
2013-12-16 12:50:00,99.46,99.54,99.4,99.43,6598.161168199026,75.3637,75.4243,75.3182,75.3409,6598.1612
2013-12-16 13:00:00,99.44,99.46,99.3,99.4,12006.489994591671,75.3485,75.3637,75.2424,75.3182,12006.49
2013-12-16 13:10:00,99.36,99.4,99.26,99.3,10816.657652785289,75.2879,75.3182,75.2121,75.2424,10816.6577
2013-12-16 13:20:00,99.29,99.49,99.28,99.44,10275.824770146024,75.2349,75.3864,75.2273,75.3485,10275.8248
2013-12-16 13:30:00,99.44,99.53,99.43,99.47,8761.492698756085,75.3485,75.4167,75.3409,75.3712,8761.4927
2013-12-16 13:40:00,99.54,99.59,99.47,99.52,12330.98972417523,75.4243,75.4622,75.3712,75.4091,12330.9897
2013-12-16 13:50:00,99.52,99.71,99.49,99.7,9410.4921579232,75.4091,75.5531,75.3864,75.5455,9410.4922
2013-12-16 14:00:00,99.71,99.87,99.61,99.81,21741.48188209843,75.5531,75.6743,75.4773,75.6289,21741.4819
2013-12-16 14:10:00,99.79,99.88,99.74,99.74,24121.146565711195,75.6137,75.6819,75.5758,75.5758,24121.1466
2013-12-16 14:20:00,99.72,99.73,99.63,99.66,20659.8161168199,75.5607,75.5683,75.4925,75.5152,20659.8161
2013-12-16 14:30:00,99.72,99.76,99.63,99.65,10924.824229313142,75.5607,75.591,75.4925,75.5076,10924.8242
2013-12-16 14:40:00,99.63,99.72,99.62,99.71,12547.322877230936,75.4925,75.5607,75.4849,75.5531,12547.3229
2013-12-16 14:50:00,99.71,99.74,99.64,99.68,23904.813412655487,75.5531,75.5758,75.5001,75.5304,23904.8134
2013-12-16 15:00:00,99.68,99.72,99.61,99.67,18063.81828015144,75.5304,75.5607,75.4773,75.5228,18063.8183
2013-12-16 15:10:00,99.62,99.62,99.52,99.57,34180.638182801515,75.4849,75.4849,75.4091,75.447,34180.6382
2013-12-16 15:20:00,99.58,99.58,99.44,99.47,42401.29799891833,75.4546,75.4546,75.3485,75.3712,42401.298
2013-12-16 15:30:00,99.47,99.47,99.34,99.35,76041.10329908058,75.3712,75.3712,75.2727,75.2803,76041.1033
2013-12-16 15:40:00,99.35,99.41,99.28,99.28,65440.778799351,75.2803,75.3258,75.2273,75.2273,65440.7788
2013-12-16 15:50:00,99.3,99.34,99.15,99.17,117360.73553272038,75.2424,75.2727,75.1288,75.1439,117360.7355
2013-12-17 09:30:00,99.33,99.64,98.73,99.4,39264.4672796106,75.2652,75.5001,74.8105,75.3182,39264.4673
2013-12-17 09:40:00,99.4,99.8,99.25,99.71,31476.4737696052,75.3182,75.6213,75.2045,75.5531,31476.4738
2013-12-17 09:50:00,99.71,100.12,99.57,100.12,24553.812871822607,75.5531,75.8638,75.447,75.8638,24553.8129
2013-12-17 10:00:00,99.98,100.17,99.91,100.08,41535.96538669551,75.7577,75.9017,75.7046,75.8335,41535.9654
2013-12-17 10:10:00,100.04,100.17,99.62,99.62,75067.6041103299,75.8031,75.9017,75.4849,75.4849,75067.6041
2013-12-17 10:20:00,99.62,99.92,99.62,99.91,20984.31584640346,75.4849,75.7122,75.4849,75.7046,20984.3158
2013-12-17 10:30:00,99.87,100.05,99.67,100.02,15251.487290427258,75.6743,75.8107,75.5228,75.788,15251.4873
2013-12-17 10:40:00,100.0,100.01,99.59,99.59,21308.81557598702,75.7728,75.7804,75.4622,75.4622,21308.8156
2013-12-17 10:50:00,99.6,99.62,99.41,99.6,30286.641427798808,75.4697,75.4849,75.3258,75.4697,30286.6414
2013-12-17 11:00:00,99.6,99.61,99.33,99.36,44023.79664683613,75.4697,75.4773,75.2652,75.2879,44023.7966
2013-12-17 11:10:00,99.38,99.43,99.33,99.35,24770.14602487831,75.303,75.3409,75.2652,75.2803,24770.146
2013-12-17 11:20:00,99.42,99.42,99.34,99.35,22823.14764737696,75.3334,75.3334,75.2727,75.2803,22823.1476
2013-12-17 11:30:00,99.39,99.43,99.31,99.39,29421.308815575987,75.3106,75.3409,75.25,75.3106,29421.3088
2013-12-17 11:40:00,99.39,99.45,99.37,99.4,25743.645213628988,75.3106,75.3561,75.2955,75.3182,25743.6452
2013-12-17 11:50:00,99.39,99.45,99.38,99.43,20767.98269334776,75.3106,75.3561,75.303,75.3409,20767.9827
2013-12-17 12:00:00,99.41,99.46,99.38,99.4,18280.15143320714,75.3258,75.3637,75.303,75.3182,18280.1514
2013-12-17 12:10:00,99.43,99.45,99.4,99.45,21416.98215251488,75.3409,75.3561,75.3182,75.3561,21416.9822
2013-12-17 12:20:00,99.45,99.47,99.4,99.45,19469.98377501352,75.3561,75.3712,75.3182,75.3561,19469.9838
2013-12-17 12:30:00,99.43,99.54,99.42,99.42,17955.65170362358,75.3409,75.4243,75.3334,75.3334,17955.6517
2013-12-17 12:40:00,99.43,99.61,99.42,99.61,22931.31422390481,75.3409,75.4773,75.3334,75.4773,22931.3142
2013-12-17 12:50:00,99.63,99.75,99.57,99.61,25419.145484045428,75.4925,75.5834,75.447,75.4773,25419.1455
2013-12-17 13:00:00,99.57,99.61,99.52,99.53,10167.658193618172,75.447,75.4773,75.4091,75.4167,10167.6582
2013-12-17 13:10:00,99.52,99.55,99.48,99.49,32233.63980530016,75.4091,75.4319,75.3788,75.3864,32233.6398
2013-12-17 13:20:00,99.52,99.56,99.47,99.56,39048.13412655489,75.4091,75.4394,75.3712,75.4394,39048.1341
2013-12-17 13:30:00,99.59,99.83,99.57,99.83,48891.2925905895,75.4622,75.644,75.447,75.644,48891.2926
2013-12-17 13:40:00,99.84,99.93,99.62,99.63,72147.10654407788,75.6516,75.7198,75.4849,75.4925,72147.1065
2013-12-17 13:50:00,99.65,99.68,99.57,99.63,70632.77447268793,75.5076,75.5304,75.447,75.4925,70632.7745
2013-12-17 14:00:00,99.62,99.68,99.61,99.67,54624.12114656571,75.4849,75.5304,75.4773,75.5228,54624.1211
2013-12-17 14:10:00,99.68,99.68,99.56,99.61,56571.11952406706,75.5304,75.5304,75.4394,75.4773,56571.1195
2013-12-17 14:20:00,99.58,99.68,99.58,99.64,46836.127636560304,75.4546,75.5304,75.4546,75.5001,46836.1276
2013-12-17 14:30:00,99.64,99.64,99.56,99.61,27582.47701460249,75.5001,75.5001,75.4394,75.4773,27582.477
2013-12-17 14:40:00,99.61,99.84,99.61,99.84,32233.63980530016,75.4773,75.6516,75.4773,75.6516,32233.6398
2013-12-17 14:50:00,99.84,99.84,99.7,99.7,31476.4737696052,75.6516,75.6516,75.5455,75.5455,31476.4738
2013-12-17 15:00:00,99.72,99.77,99.59,99.6,93564.08869659276,75.5607,75.5986,75.4622,75.4697,93564.0887
2013-12-17 15:10:00,99.59,99.6,99.56,99.59,45970.79502433748,75.4622,75.4697,75.4394,75.4622,45970.795
2013-12-17 15:20:00,99.59,99.6,99.55,99.6,31260.140616549485,75.4622,75.4697,75.4319,75.4697,31260.1406
2013-12-17 15:30:00,99.6,99.6,99.43,99.49,69334.7755543537,75.4697,75.4697,75.3409,75.3864,69334.7756
2013-12-17 15:40:00,99.51,99.52,99.34,99.36,86641.42779881017,75.4016,75.4091,75.2727,75.2879,86641.4278
2013-12-17 15:50:00,99.37,99.4,99.19,99.27,123742.56354786373,75.2955,75.3182,75.1591,75.2197,123742.5635
2013-12-18 09:30:00,99.74,99.85,99.29,99.49,20984.31584640346,75.5758,75.6592,75.2349,75.3864,20984.3158
2013-12-18 09:40:00,99.5,99.66,99.5,99.51,34829.63764196863,75.394,75.5152,75.394,75.4016,34829.6376
2013-12-18 09:50:00,99.58,99.66,99.4,99.4,17739.318550567874,75.4546,75.5152,75.3182,75.3182,17739.3186
2013-12-18 10:00:00,99.45,99.6,99.37,99.6,15035.154137371552,75.3561,75.4697,75.2955,75.4697,15035.1541
2013-12-18 10:10:00,99.54,99.61,99.49,99.54,13196.322336398052,75.4243,75.4773,75.3864,75.4243,13196.3223
2013-12-18 10:20:00,99.54,99.6,99.42,99.47,15359.65386695511,75.4243,75.4697,75.3334,75.3712,15359.6539
2013-12-18 10:30:00,99.47,99.53,99.39,99.49,21741.48188209843,75.3712,75.4167,75.3106,75.3864,21741.4819
2013-12-18 10:40:00,99.49,99.49,99.35,99.38,26825.31097890752,75.3864,75.3864,75.2803,75.303,26825.311
2013-12-18 10:50:00,99.47,99.47,99.18,99.18,28664.14277988101,75.3712,75.3712,75.1515,75.1515,28664.1428
2013-12-18 11:00:00,99.21,99.31,99.18,99.3,24337.4797187669,75.1742,75.25,75.1515,75.2424,24337.4797
2013-12-18 11:10:00,99.31,99.31,99.2,99.2,12979.989183342346,75.25,75.25,75.1667,75.1667,12979.9892
2013-12-18 11:20:00,99.22,99.22,99.06,99.08,17198.48566792861,75.1818,75.1818,75.0606,75.0757,17198.4857
2013-12-18 11:30:00,99.12,99.12,99.01,99.11,15143.320713899404,75.106,75.106,75.0227,75.0985,15143.3207
2013-12-18 11:40:00,99.1,99.16,98.88,98.97,46187.128177393184,75.0909,75.1363,74.9242,74.9924,46187.1282
2013-12-18 11:50:00,99.01,99.02,98.9,98.97,14818.820984315846,75.0227,75.0303,74.9393,74.9924,14818.821
2013-12-18 12:00:00,98.92,98.95,98.76,98.82,16982.152514872905,74.9545,74.9772,74.8333,74.8787,16982.1525
2013-12-18 12:10:00,98.81,99.02,98.81,98.91,13412.655489453758,74.8711,75.0303,74.8711,74.9469,13412.6555
2013-12-18 12:20:00,98.94,98.94,98.76,98.81,21849.648458626285,74.9696,74.9696,74.8333,74.8711,21849.6485
2013-12-18 12:30:00,98.82,98.87,98.76,98.76,18712.81773931855,74.8787,74.9166,74.8333,74.8333,18712.8177
2013-12-18 12:40:00,98.78,98.8,98.67,98.72,22714.981070849102,74.8484,74.8636,74.7651,74.8029,22714.9811
2013-12-18 12:50:00,98.71,98.73,98.55,98.59,26392.644672796105,74.7954,74.8105,74.6741,74.7044,26392.6447
2013-12-18 13:00:00,98.6,98.62,98.45,98.51,8653.32612222823,74.712,74.7272,74.5984,74.6438,8653.3261
2013-12-18 13:10:00,98.49,98.51,98.26,98.27,40886.96592752839,74.6287,74.6438,74.4544,74.462,40886.9659
2013-12-18 13:20:00,98.27,98.39,98.23,98.39,19253.65062195781,74.462,74.5529,74.4317,74.5529,19253.6506
2013-12-18 13:30:00,98.38,98.41,98.28,98.36,18063.81828015144,74.5453,74.5681,74.4695,74.5302,18063.8183
2013-12-18 13:40:00,98.35,98.51,98.35,98.48,11573.82368848026,74.5226,74.6438,74.5226,74.6211,11573.8237
2013-12-18 13:50:00,98.52,98.74,98.44,98.49,41103.2990805841,74.6514,74.8181,74.5908,74.6287,41103.2991
2013-12-18 14:00:00,98.5,99.74,97.76,98.99,171660.35694970255,74.6362,75.5758,74.0755,75.0075,171660.3569
2013-12-18 14:10:00,98.99,98.99,98.61,98.77,77555.43537047053,75.0075,75.0075,74.7196,74.8408,77555.4354
2013-12-18 14:20:00,98.72,98.96,98.66,98.92,81990.26500811249,74.8029,74.9848,74.7575,74.9545,81990.265
2013-12-18 14:30:00,98.9,99.02,98.81,98.99,167333.69388858843,74.9393,75.0303,74.8711,75.0075,167333.6939
2013-12-18 14:40:00,98.98,99.0,98.71,98.82,87723.09356408869,75.0,75.0151,74.7954,74.8787,87723.0936
2013-12-18 14:50:00,98.86,98.95,98.83,98.89,49323.95889670092,74.909,74.9772,74.8863,74.9318,49323.9589
2013-12-18 15:00:00,98.89,98.93,98.8,98.89,47809.626825310974,74.9318,74.9621,74.8636,74.9318,47809.6268
2013-12-18 15:10:00,98.89,98.97,98.82,98.93,140508.3829096809,74.9318,74.9924,74.8787,74.9621,140508.3829
2013-12-18 15:20:00,98.93,99.01,98.83,98.99,228664.14277988105,74.9621,75.0227,74.8863,75.0075,228664.1428
2013-12-18 15:30:00,98.98,99.07,98.95,99.07,153704.70524607896,75.0,75.0682,74.9772,75.0682,153704.7052
2013-12-18 15:40:00,99.05,99.24,98.98,99.01,180854.51595457003,75.053,75.197,75.0,75.0227,180854.516
2013-12-18 15:50:00,99.01,99.24,99.0,99.19,252136.28988642507,75.0227,75.197,75.0151,75.1591,252136.2899
2013-12-19 09:30:00,98.97,99.81,98.47,99.81,42725.79772850189,74.9924,75.6289,74.6135,75.6289,42725.7977
2013-12-19 09:40:00,99.78,100.12,99.7,99.96,38182.80151433207,75.6061,75.8638,75.5455,75.7425,38182.8015
2013-12-19 09:50:00,99.91,100.28,99.9,100.23,46836.127636560304,75.7046,75.985,75.6971,75.9471,46836.1276
2013-12-19 10:00:00,100.25,100.47,99.98,100.47,46187.128177393184,75.9623,76.129,75.7577,76.129,46187.1282
2013-12-19 10:10:00,100.41,100.47,100.1,100.2,56787.45267712277,76.0835,76.129,75.8486,75.9244,56787.4527
2013-12-19 10:20:00,100.13,100.21,99.98,100.03,55922.12006489994,75.8713,75.932,75.7577,75.7956,55922.1201
2013-12-19 10:30:00,100.02,100.14,100.01,100.14,114440.23796646835,75.788,75.8789,75.7804,75.8789,114440.238
2013-12-19 10:40:00,100.1,100.32,100.05,100.31,103515.41373715522,75.8486,76.0153,75.8107,76.0077,103515.4137
2013-12-19 10:50:00,100.27,100.43,100.24,100.34,18496.484586262843,75.9774,76.0987,75.9547,76.0305,18496.4846
2013-12-19 11:00:00,100.34,100.47,100.31,100.47,40778.79935100054,76.0305,76.129,76.0077,76.129,40778.7994
2013-12-19 11:10:00,100.47,100.54,100.46,100.51,18388.31800973499,76.129,76.182,76.1214,76.1593,18388.318
2013-12-19 11:20:00,100.47,100.59,100.46,100.54,34288.80475932937,76.129,76.2199,76.1214,76.182,34288.8048
2013-12-19 11:30:00,100.57,100.79,100.55,100.79,32990.80584099513,76.2047,76.3714,76.1896,76.3714,32990.8058
2013-12-19 11:40:00,100.77,100.97,100.75,100.89,41535.96538669551,76.3563,76.5078,76.3411,76.4472,41535.9654
2013-12-19 11:50:00,100.89,101.09,100.89,100.98,27582.47701460249,76.4472,76.5988,76.4472,76.5154,27582.477
2013-12-19 12:00:00,100.98,101.1,100.95,101.06,59058.95078420768,76.5154,76.6063,76.4927,76.576,59058.9508
2013-12-19 12:10:00,101.07,101.13,101.01,101.08,16008.653326122228,76.5836,76.6291,76.5381,76.5912,16008.6533
2013-12-19 12:20:00,101.1,101.23,101.06,101.14,78853.43428880475,76.6063,76.7048,76.576,76.6367,78853.4343
2013-12-19 12:30:00,101.11,101.57,101.11,101.27,114332.07138994052,76.6139,76.9625,76.6139,76.7352,114332.0714
2013-12-19 12:40:00,101.27,101.47,101.26,101.45,25419.145484045428,76.7352,76.8867,76.7276,76.8715,25419.1455
2013-12-19 12:50:00,101.47,101.65,101.45,101.62,32990.80584099513,76.8867,77.0231,76.8715,77.0004,32990.8058
2013-12-19 13:00:00,101.6,101.7,101.58,101.7,30070.308274743104,76.9852,77.061,76.9701,77.061,30070.3083
2013-12-19 13:10:00,101.69,101.71,101.6,101.63,34829.63764196863,77.0534,77.0686,76.9852,77.0079,34829.6376
2013-12-19 13:20:00,101.67,101.72,101.55,101.58,87939.4267171444,77.0382,77.0761,76.9473,76.9701,87939.4267
2013-12-19 13:30:00,101.57,101.7,101.53,101.69,38290.968090859926,76.9625,77.061,76.9322,77.0534,38290.9681
2013-12-19 13:40:00,101.66,101.7,101.59,101.7,91184.42401298,77.0307,77.061,76.9776,77.061,91184.424
2013-12-19 13:50:00,101.7,101.76,101.66,101.68,47485.12709572742,77.061,77.1064,77.0307,77.0458,47485.1271
2013-12-19 14:00:00,101.68,101.84,101.66,101.76,59599.78366684694,77.0458,77.1671,77.0307,77.1064,59599.7837
2013-12-19 14:10:00,101.77,101.86,101.76,101.86,106219.57815035152,77.114,77.1822,77.1064,77.1822,106219.5782
2013-12-19 14:20:00,101.85,102.18,101.83,102.18,58734.45105462412,77.1746,77.4247,77.1595,77.4247,58734.4511
2013-12-19 14:30:00,102.16,102.51,102.12,102.44,87074.09410492158,77.4095,77.6747,77.3792,77.6217,87074.0941
2013-12-19 14:40:00,102.47,102.56,102.37,102.38,50513.7912385073,77.6444,77.7126,77.5687,77.5762,50513.7912
2013-12-19 14:50:00,102.37,102.42,102.28,102.34,41535.96538669551,77.5687,77.6065,77.5005,77.5459,41535.9654
2013-12-19 15:00:00,102.35,102.54,102.28,102.51,64683.61276365603,77.5535,77.6975,77.5005,77.6747,64683.6128
2013-12-19 15:10:00,102.51,102.67,102.46,102.46,73336.93888588426,77.6747,77.796,77.6369,77.6369,73336.9389
2013-12-19 15:20:00,102.46,102.57,102.43,102.43,65224.445646295295,77.6369,77.7202,77.6141,77.6141,65224.4456
2013-12-19 15:30:00,102.43,102.48,102.31,102.47,106544.0778799351,77.6141,77.652,77.5232,77.6444,106544.0779
2013-12-19 15:40:00,102.45,102.6,102.33,102.4,156192.53650621956,77.6293,77.7429,77.5383,77.5914,156192.5365
2013-12-19 15:50:00,102.4,102.59,102.36,102.55,261114.11573823687,77.5914,77.7354,77.5611,77.705,261114.1157
2013-12-20 09:30:00,102.81,102.96,102.58,102.91,228772.3093564089,77.9021,78.0157,77.7278,77.9778,228772.3094
2013-12-20 09:40:00,102.91,103.27,102.8,103.09,30286.641427798808,77.9778,78.2506,77.8945,78.1142,30286.6414
2013-12-20 09:50:00,103.19,103.39,103.19,103.38,21200.648999459165,78.19,78.3415,78.19,78.334,21200.649
2013-12-20 10:00:00,103.36,103.42,103.18,103.25,28555.97620335316,78.3188,78.3643,78.1824,78.2355,28555.9762
2013-12-20 10:10:00,103.25,103.47,103.15,103.37,24770.14602487831,78.2355,78.4022,78.1597,78.3264,24770.146
2013-12-20 10:20:00,103.36,103.66,103.32,103.66,56571.11952406706,78.3188,78.5461,78.2885,78.5461,56571.1195
2013-12-20 10:30:00,103.61,103.78,103.58,103.71,30827.474310438072,78.5082,78.6371,78.4855,78.584,30827.4743
2013-12-20 10:40:00,103.73,103.79,103.48,103.53,30719.30773391022,78.5992,78.6446,78.4097,78.4476,30719.3077
2013-12-20 10:50:00,103.48,103.58,103.35,103.36,32990.80584099513,78.4097,78.4855,78.3112,78.3188,32990.8058
2013-12-20 11:00:00,103.36,103.41,103.15,103.28,23580.31368307193,78.3188,78.3567,78.1597,78.2582,23580.3137
2013-12-20 11:10:00,103.29,103.41,103.21,103.36,21308.81557598702,78.2658,78.3567,78.2051,78.3188,21308.8156
2013-12-20 11:20:00,103.38,103.5,103.33,103.34,21092.48242293132,78.334,78.4249,78.2961,78.3037,21092.4824
2013-12-20 11:30:00,103.35,103.46,103.19,103.29,18929.15089237425,78.3112,78.3946,78.19,78.2658,18929.1509
2013-12-20 11:40:00,103.3,103.38,103.26,103.38,16982.152514872905,78.2733,78.334,78.243,78.334,16982.1525
2013-12-20 11:50:00,103.38,103.42,103.31,103.42,16873.98593834505,78.334,78.3643,78.2809,78.3643,16873.9859
2013-12-20 12:00:00,103.39,103.51,103.36,103.49,11681.990265008111,78.3415,78.4325,78.3188,78.4173,11681.9903
2013-12-20 12:10:00,103.48,103.53,103.42,103.53,14277.98810167658,78.4097,78.4476,78.3643,78.4476,14277.9881
2013-12-20 12:20:00,103.5,103.52,103.4,103.43,16333.153055705789,78.4249,78.44,78.3491,78.3718,16333.1531
2013-12-20 12:30:00,103.42,103.53,103.39,103.42,15575.987020010816,78.3643,78.4476,78.3415,78.3643,15575.987
2013-12-20 12:40:00,103.41,103.48,103.37,103.41,14277.98810167658,78.3567,78.4097,78.3264,78.3567,14277.9881
2013-12-20 12:50:00,103.42,103.52,103.36,103.38,16765.819361817197,78.3643,78.44,78.3188,78.334,16765.8194
2013-12-20 13:00:00,103.39,103.49,103.37,103.44,11681.990265008111,78.3415,78.4173,78.3264,78.3794,11681.9903
2013-12-20 13:10:00,103.44,103.48,103.4,103.43,12330.98972417523,78.3794,78.4097,78.3491,78.3718,12330.9897
2013-12-20 13:20:00,103.45,103.48,103.42,103.43,12439.156300703082,78.387,78.4097,78.3643,78.3718,12439.1563
2013-12-20 13:30:00,103.41,103.42,103.34,103.36,18171.98485667929,78.3567,78.3643,78.3037,78.3188,18171.9849
2013-12-20 13:40:00,103.35,103.41,103.35,103.39,13845.32179556517,78.3112,78.3567,78.3112,78.3415,13845.3218
2013-12-20 13:50:00,103.41,103.46,103.4,103.43,10383.991346673878,78.3567,78.3946,78.3491,78.3718,10383.9913
2013-12-20 14:00:00,103.43,103.54,103.42,103.46,92049.7566252028,78.3718,78.4552,78.3643,78.3946,92049.7566
2013-12-20 14:10:00,103.46,103.47,103.34,103.43,36668.46944294213,78.3946,78.4022,78.3037,78.3718,36668.4694
2013-12-20 14:20:00,103.42,103.43,103.37,103.41,13520.82206598161,78.3643,78.3718,78.3264,78.3567,13520.8221
2013-12-20 14:30:00,103.4,103.42,103.35,103.35,23796.646836127635,78.3491,78.3643,78.3112,78.3112,23796.6468
2013-12-20 14:40:00,103.35,103.41,103.34,103.38,26176.3115197404,78.3112,78.3567,78.3037,78.334,26176.3115
2013-12-20 14:50:00,103.38,103.41,103.32,103.39,39048.13412655489,78.334,78.3567,78.2885,78.3415,39048.1341
2013-12-20 15:00:00,103.4,103.4,103.18,103.2,34072.47160627366,78.3491,78.3491,78.1824,78.1976,34072.4716
2013-12-20 15:10:00,103.2,103.2,103.07,103.07,29096.809085992427,78.1976,78.1976,78.0991,78.0991,29096.8091
2013-12-20 15:20:00,103.07,103.07,102.9,102.92,44131.96322336398,78.0991,78.0991,77.9703,77.9854,44131.9632
2013-12-20 15:30:00,102.92,103.1,102.92,103.05,64791.77934018388,77.9854,78.1218,77.9854,78.0839,64791.7793
2013-12-20 15:40:00,103.04,103.08,102.91,102.92,82963.76419686317,78.0763,78.1066,77.9778,77.9854,82963.7642
2013-12-20 15:50:00,102.92,102.93,102.77,102.89,134883.72093023255,77.9854,77.993,77.8717,77.9627,134883.7209
2013-12-23 09:30:00,103.38,103.47,103.16,103.39,21416.98215251488,78.334,78.4022,78.1673,78.3415,21416.9822
2013-12-23 09:40:00,103.34,103.42,102.93,102.94,16765.819361817197,78.3037,78.3643,77.993,78.0006,16765.8194
2013-12-23 09:50:00,102.97,103.07,102.77,102.93,14926.9875608437,78.0233,78.0991,77.8717,77.993,14926.9876
2013-12-23 10:00:00,102.93,103.18,102.87,103.11,16657.652785289345,77.993,78.1824,77.9475,78.1294,16657.6528
2013-12-23 10:10:00,103.14,103.41,103.13,103.33,16549.486208761493,78.1521,78.3567,78.1445,78.2961,16549.4862
2013-12-23 10:20:00,103.35,103.46,103.33,103.44,10600.324499729582,78.3112,78.3946,78.2961,78.3794,10600.3245
2013-12-23 10:30:00,103.43,103.45,103.24,103.28,15251.487290427258,78.3718,78.387,78.2279,78.2582,15251.4873
2013-12-23 10:40:00,103.29,103.54,103.29,103.53,9410.4921579232,78.2658,78.4552,78.2658,78.4476,9410.4922
2013-12-23 10:50:00,103.51,103.65,103.46,103.6,30178.47485127096,78.4325,78.5385,78.3946,78.5007,30178.4749
2013-12-23 11:00:00,103.6,103.66,103.49,103.65,33423.47214710654,78.5007,78.5461,78.4173,78.5385,33423.4721
2013-12-23 11:10:00,103.65,103.83,103.65,103.8,19037.317468902107,78.5385,78.6749,78.5385,78.6522,19037.3175
2013-12-23 11:20:00,103.82,103.92,103.79,103.87,20335.316387236344,78.6674,78.7431,78.6446,78.7052,20335.3164
2013-12-23 11:30:00,103.86,103.87,103.81,103.83,15575.987020010816,78.6977,78.7052,78.6598,78.6749,15575.987
2013-12-23 11:40:00,103.81,103.98,103.81,103.95,20551.64954029205,78.6598,78.7886,78.6598,78.7659,20551.6495
2013-12-23 11:50:00,103.93,104.1,103.93,104.02,16333.153055705789,78.7507,78.8795,78.7507,78.8189,16333.1531
2013-12-23 12:00:00,104.02,104.07,103.98,104.02,12330.98972417523,78.8189,78.8568,78.7886,78.8189,12330.9897
2013-12-23 12:10:00,104.05,104.09,104.02,104.03,12547.322877230936,78.8416,78.8719,78.8189,78.8265,12547.3229
2013-12-23 12:20:00,104.02,104.11,104.02,104.02,9302.32558139535,78.8189,78.8871,78.8189,78.8189,9302.3256
2013-12-23 12:30:00,104.02,104.04,103.88,103.88,8761.492698756085,78.8189,78.8341,78.7128,78.7128,8761.4927
2013-12-23 12:40:00,103.88,103.89,103.7,103.73,11032.990805840996,78.7128,78.7204,78.5764,78.5992,11032.9908
2013-12-23 12:50:00,103.73,103.79,103.63,103.65,16657.652785289345,78.5992,78.6446,78.5234,78.5385,16657.6528
2013-12-23 13:00:00,103.64,103.78,103.64,103.76,15359.65386695511,78.531,78.6371,78.531,78.6219,15359.6539
2013-12-23 13:10:00,103.76,103.85,103.73,103.83,9302.32558139535,78.6219,78.6901,78.5992,78.6749,9302.3256
2013-12-23 13:20:00,103.83,103.93,103.8,103.9,9734.99188750676,78.6749,78.7507,78.6522,78.728,9734.9919
2013-12-23 13:30:00,103.87,103.96,103.78,103.78,14169.821525148727,78.7052,78.7734,78.6371,78.6371,14169.8215
2013-12-23 13:40:00,103.78,103.8,103.72,103.73,16982.152514872905,78.6371,78.6522,78.5916,78.5992,16982.1525
2013-12-23 13:50:00,103.73,103.8,103.68,103.78,23580.31368307193,78.5992,78.6522,78.5613,78.6371,23580.3137
2013-12-23 14:00:00,103.78,103.83,103.77,103.77,12330.98972417523,78.6371,78.6749,78.6295,78.6295,12330.9897
2013-12-23 14:10:00,103.76,103.93,103.75,103.88,15143.320713899404,78.6219,78.7507,78.6143,78.7128,15143.3207
2013-12-23 14:20:00,103.88,103.93,103.82,103.86,16982.152514872905,78.7128,78.7507,78.6674,78.6977,16982.1525
2013-12-23 14:30:00,103.9,103.94,103.85,103.88,8653.32612222823,78.728,78.7583,78.6901,78.7128,8653.3261
2013-12-23 14:40:00,103.92,104.01,103.86,103.98,14277.98810167658,78.7431,78.8113,78.6977,78.7886,14277.9881
2013-12-23 14:50:00,103.98,104.06,103.98,104.02,20118.98323418064,78.7886,78.8492,78.7886,78.8189,20118.9832
2013-12-23 15:00:00,104.02,104.05,104.01,104.02,19794.48350459708,78.8189,78.8416,78.8113,78.8189,19794.4835
2013-12-23 15:10:00,104.02,104.09,103.99,104.08,34721.471065440775,78.8189,78.8719,78.7962,78.8644,34721.4711
2013-12-23 15:20:00,104.08,104.08,103.98,104.0,20876.14926987561,78.8644,78.8644,78.7886,78.8038,20876.1493
2013-12-23 15:30:00,104.02,104.06,104.0,104.05,37317.46890210925,78.8189,78.8492,78.8038,78.8416,37317.4689
2013-12-23 15:40:00,104.06,104.08,103.95,104.0,47485.12709572742,78.8492,78.8644,78.7659,78.8038,47485.1271
2013-12-23 15:50:00,104.0,104.1,103.95,104.03,113683.07193077338,78.8038,78.8795,78.7659,78.8265,113683.0719
2013-12-24 09:30:00,104.13,104.31,104.05,104.17,9518.658734451054,78.9023,79.0386,78.8416,78.9326,9518.6587
2013-12-24 09:40:00,104.32,104.37,104.19,104.27,7355.327203893997,79.0462,79.0841,78.9477,79.0083,7355.3272
2013-12-24 09:50:00,104.34,104.48,104.29,104.35,17522.98539751217,79.0614,79.1675,79.0235,79.069,17522.9854
2013-12-24 10:00:00,104.35,104.48,104.33,104.42,23904.813412655487,79.069,79.1675,79.0538,79.122,23904.8134
2013-12-24 10:10:00,104.39,104.52,104.38,104.51,9518.658734451054,79.0993,79.1978,79.0917,79.1902,9518.6587
2013-12-24 10:20:00,104.51,104.69,104.48,104.67,14602.48783126014,79.1902,79.3266,79.1675,79.3114,14602.4878
2013-12-24 10:30:00,104.67,104.76,104.6,104.73,9085.992428339645,79.3114,79.3796,79.2584,79.3569,9085.9924
2013-12-24 10:40:00,104.74,104.77,104.6,104.65,7463.49378042185,79.3645,79.3872,79.2584,79.2963,7463.4938
2013-12-24 10:50:00,104.63,104.97,104.53,104.81,48891.2925905895,79.2811,79.5388,79.2054,79.4175,48891.2926
2013-12-24 11:00:00,104.87,104.88,104.58,104.6,24553.812871822607,79.463,79.4706,79.2432,79.2584,24553.8129
2013-12-24 11:10:00,104.57,104.57,104.29,104.31,26284.478096268253,79.2357,79.2357,79.0235,79.0386,26284.4781
2013-12-24 11:20:00,104.3,104.3,104.05,104.14,15900.486749594374,79.0311,79.0311,78.8416,78.9098,15900.4867
2013-12-24 11:30:00,104.13,104.44,104.12,104.18,16549.486208761493,78.9023,79.1372,78.8947,78.9401,16549.4862
2013-12-24 11:40:00,104.17,104.21,104.08,104.15,17198.48566792861,78.9326,78.9629,78.8644,78.9174,17198.4857
2013-12-24 11:50:00,104.15,104.29,104.08,104.23,14926.9875608437,78.9174,79.0235,78.8644,78.978,14926.9876
2013-12-24 12:00:00,104.23,104.3,104.15,104.25,23147.64737696052,78.978,79.0311,78.9174,78.9932,23147.6474
2013-12-24 12:10:00,104.25,104.29,104.15,104.17,18280.15143320714,78.9932,79.0235,78.9174,78.9326,18280.1514
2013-12-24 12:20:00,104.18,104.27,104.15,104.27,24121.146565711195,78.9401,79.0083,78.9174,79.0083,24121.1466
2013-12-24 12:30:00,104.27,104.27,103.93,103.93,30178.47485127096,79.0083,79.0083,78.7507,78.7507,30178.4749
2013-12-24 12:40:00,103.93,104.14,103.87,104.11,40670.63277447269,78.7507,78.9098,78.7052,78.8871,40670.6328
2013-12-24 12:50:00,104.11,104.34,104.05,104.27,86857.76095186587,78.8871,79.0614,78.8416,79.0083,86857.761
2013-12-26 09:30:00,104.4,104.83,104.26,104.78,13412.655489453758,79.1068,79.4327,79.0008,79.3948,13412.6555
2013-12-26 09:40:00,104.95,104.98,104.63,104.91,19902.65008112493,79.5236,79.5463,79.2811,79.4933,19902.6501
2013-12-26 09:50:00,104.91,105.1,104.78,104.78,21308.81557598702,79.4933,79.6373,79.3948,79.3948,21308.8156
2013-12-26 10:00:00,104.76,104.91,104.74,104.85,9951.325040562466,79.3796,79.4933,79.3645,79.4478,9951.325
2013-12-26 10:10:00,104.85,104.93,104.84,104.87,19686.316928069227,79.4478,79.5084,79.4402,79.463,19686.3169
2013-12-26 10:20:00,104.9,104.97,104.85,104.94,11032.990805840996,79.4857,79.5388,79.4478,79.516,11032.9908
2013-12-26 10:30:00,104.88,104.93,104.84,104.89,14926.9875608437,79.4706,79.5084,79.4402,79.4781,14926.9876
2013-12-26 10:40:00,104.89,104.98,104.84,104.85,11032.990805840996,79.4781,79.5463,79.4402,79.4478,11032.9908
2013-12-26 10:50:00,104.88,104.98,104.84,104.98,14926.9875608437,79.4706,79.5463,79.4402,79.5463,14926.9876
2013-12-26 11:00:00,104.91,105.0,104.86,104.92,7787.993510005408,79.4933,79.5615,79.4554,79.5009,7787.9935
2013-12-26 11:10:00,104.88,104.96,104.86,104.86,8004.326663061114,79.4706,79.5312,79.4554,79.4554,8004.3267
2013-12-26 11:20:00,104.91,104.98,104.86,104.86,6057.328285559762,79.4933,79.5463,79.4554,79.4554,6057.3283
2013-12-26 11:30:00,104.88,104.88,104.76,104.76,12439.156300703082,79.4706,79.4706,79.3796,79.3796,12439.1563
2013-12-26 11:40:00,104.78,104.85,104.76,104.85,6165.494862087615,79.3948,79.4478,79.3796,79.4478,6165.4949
2013-12-26 11:50:00,104.88,104.9,104.77,104.78,8004.326663061114,79.4706,79.4857,79.3872,79.3948,8004.3267
2013-12-26 12:00:00,104.78,104.9,104.77,104.9,31692.806922660897,79.3948,79.4857,79.3872,79.4857,31692.8069
2013-12-26 12:10:00,104.88,104.98,104.87,104.87,12006.489994591671,79.4706,79.5463,79.463,79.463,12006.49
2013-12-26 12:20:00,104.87,104.9,104.86,104.89,11465.657111952409,79.463,79.4857,79.4554,79.4781,11465.6571
2013-12-26 12:30:00,104.89,104.92,104.88,104.88,24986.47917793402,79.4781,79.5009,79.4706,79.4706,24986.4792
2013-12-26 12:40:00,104.88,104.9,104.85,104.88,10383.991346673878,79.4706,79.4857,79.4478,79.4706,10383.9913
2013-12-26 12:50:00,104.88,104.88,104.82,104.84,6814.494321254732,79.4706,79.4706,79.4251,79.4402,6814.4943
2013-12-26 13:00:00,104.85,104.88,104.83,104.87,4975.662520281233,79.4478,79.4706,79.4327,79.463,4975.6625
2013-12-26 13:10:00,104.87,104.89,104.8,104.87,12763.656030286642,79.463,79.4781,79.4099,79.463,12763.656
2013-12-26 13:20:00,104.86,104.9,104.84,104.87,4110.32990805841,79.4554,79.4857,79.4402,79.463,4110.3299
2013-12-26 13:30:00,104.89,104.91,104.79,104.79,8869.659275283937,79.4781,79.4933,79.4024,79.4024,8869.6593
2013-12-26 13:40:00,104.79,104.81,104.73,104.73,8977.82585181179,79.4024,79.4175,79.3569,79.3569,8977.8259
2013-12-26 13:50:00,104.73,104.87,104.69,104.87,22065.98161168199,79.3569,79.463,79.3266,79.463,22065.9816
2013-12-26 14:00:00,104.88,104.99,104.86,104.94,7247.160627366144,79.4706,79.5539,79.4554,79.516,7247.1606
2013-12-26 14:10:00,104.93,105.03,104.93,105.0,12655.489453758788,79.5084,79.5842,79.5084,79.5615,12655.4895
2013-12-26 14:20:00,104.96,105.0,104.93,104.93,9194.159004867495,79.5312,79.5615,79.5084,79.5084,9194.159
2013-12-26 14:30:00,104.93,104.96,104.88,104.92,9194.159004867495,79.5084,79.5312,79.4706,79.5009,9194.159
2013-12-26 14:40:00,104.91,104.93,104.83,104.87,8004.326663061114,79.4933,79.5084,79.4327,79.463,8004.3267
2013-12-26 14:50:00,104.87,105.02,104.87,104.98,11790.156841535963,79.463,79.5766,79.463,79.5463,11790.1568
2013-12-26 15:00:00,104.97,105.1,104.96,105.1,9194.159004867495,79.5388,79.6373,79.5312,79.6373,9194.159
2013-12-26 15:10:00,105.08,105.13,105.03,105.06,11465.657111952409,79.6221,79.66,79.5842,79.6069,11465.6571
2013-12-26 15:20:00,105.07,105.13,105.02,105.13,12330.98972417523,79.6145,79.66,79.5766,79.66,12330.9897
2013-12-26 15:30:00,105.12,105.24,105.12,105.15,26392.644672796105,79.6524,79.7433,79.6524,79.6751,26392.6447
2013-12-26 15:40:00,105.17,105.22,105.11,105.19,46078.96160086533,79.6903,79.7282,79.6448,79.7055,46078.9616
2013-12-26 15:50:00,105.18,105.23,105.0,105.06,84910.76257436452,79.6979,79.7358,79.5615,79.6069,84910.7626
2013-12-27 09:30:00,105.25,105.3,105.09,105.09,14061.654948620877,79.7509,79.7888,79.6297,79.6297,14061.6549
2013-12-27 09:40:00,105.15,105.25,104.63,104.71,24121.146565711195,79.6751,79.7509,79.2811,79.3417,24121.1466
2013-12-27 09:50:00,104.76,104.87,104.71,104.87,8328.826392644673,79.3796,79.463,79.3417,79.463,8328.8264
2013-12-27 10:00:00,104.76,105.06,104.76,104.89,18388.31800973499,79.3796,79.6069,79.3796,79.4781,18388.318
2013-12-27 10:10:00,104.99,105.17,104.87,105.17,22282.314764737694,79.5539,79.6903,79.463,79.6903,22282.3148
2013-12-27 10:20:00,105.16,105.38,105.14,105.34,10492.15792320173,79.6827,79.8494,79.6676,79.8191,10492.1579
2013-12-27 10:30:00,105.31,105.39,105.31,105.34,10708.491076257436,79.7964,79.857,79.7964,79.8191,10708.4911
2013-12-27 10:40:00,105.33,105.34,105.17,105.2,7247.160627366144,79.8115,79.8191,79.6903,79.713,7247.1606
2013-12-27 10:50:00,105.2,105.25,104.92,104.92,14710.654407787992,79.713,79.7509,79.5009,79.5009,14710.6544
2013-12-27 11:00:00,104.93,105.14,104.88,105.12,9194.159004867495,79.5084,79.6676,79.4706,79.6524,9194.159
2013-12-27 11:10:00,105.12,105.16,105.07,105.09,6381.828015143321,79.6524,79.6827,79.6145,79.6297,6381.828
2013-12-27 11:20:00,105.08,105.18,105.02,105.17,13953.488372093025,79.6221,79.6979,79.5766,79.6903,13953.4884
2013-12-27 11:30:00,105.17,105.22,104.99,104.99,9410.4921579232,79.6903,79.7282,79.5539,79.5539,9410.4922
2013-12-27 11:40:00,104.98,105.01,104.95,104.98,5516.495402920497,79.5463,79.5691,79.5236,79.5463,5516.4954
2013-12-27 11:50:00,104.98,105.05,104.93,105.05,9626.825310978908,79.5463,79.5994,79.5084,79.5994,9626.8253
2013-12-27 12:00:00,105.02,105.05,104.92,104.99,8761.492698756085,79.5766,79.5994,79.5009,79.5539,8761.4927
2013-12-27 12:10:00,104.98,105.0,104.86,104.88,6706.327744726879,79.5463,79.5615,79.4554,79.4706,6706.3277
2013-12-27 12:20:00,104.88,104.91,104.85,104.87,9410.4921579232,79.4706,79.4933,79.4478,79.463,9410.4922
2013-12-27 12:30:00,104.84,104.84,104.68,104.71,19902.65008112493,79.4402,79.4402,79.319,79.3417,19902.6501
2013-12-27 12:40:00,104.72,104.72,104.59,104.59,9085.992428339645,79.3493,79.3493,79.2508,79.2508,9085.9924
2013-12-27 12:50:00,104.59,104.63,104.59,104.61,8977.82585181179,79.2508,79.2811,79.2508,79.266,8977.8259
2013-12-27 13:00:00,104.63,104.64,104.59,104.61,9518.658734451054,79.2811,79.2887,79.2508,79.266,9518.6587
2013-12-27 13:10:00,104.59,104.6,104.42,104.5,31692.806922660897,79.2508,79.2584,79.122,79.1826,31692.8069
2013-12-27 13:20:00,104.51,104.55,104.46,104.47,15143.320713899404,79.1902,79.2205,79.1523,79.1599,15143.3207
2013-12-27 13:30:00,104.46,104.57,104.46,104.56,17306.65224445646,79.1523,79.2357,79.1523,79.2281,17306.6522
2013-12-27 13:40:00,104.56,104.65,104.56,104.65,4975.662520281233,79.2281,79.2963,79.2281,79.2963,4975.6625
2013-12-27 13:50:00,104.62,104.77,104.61,104.77,8436.992969172525,79.2735,79.3872,79.266,79.3872,8436.993
2013-12-27 14:00:00,104.81,104.89,104.78,104.83,17955.65170362358,79.4175,79.4781,79.3948,79.4327,17955.6517
2013-12-27 14:10:00,104.85,104.93,104.82,104.91,18063.81828015144,79.4478,79.5084,79.4251,79.4933,18063.8183
2013-12-27 14:20:00,104.92,104.98,104.88,104.93,10708.491076257436,79.5009,79.5463,79.4706,79.5084,10708.4911
2013-12-27 14:30:00,104.88,104.96,104.86,104.93,8220.65981611682,79.4706,79.5312,79.4554,79.5084,8220.6598
2013-12-27 14:40:00,104.95,104.97,104.88,104.92,7571.660356949702,79.5236,79.5388,79.4706,79.5009,7571.6604
2013-12-27 14:50:00,104.93,104.95,104.86,104.87,9302.32558139535,79.5084,79.5236,79.4554,79.463,9302.3256
2013-12-27 15:00:00,104.86,104.91,104.81,104.87,18171.98485667929,79.4554,79.4933,79.4175,79.463,18171.9849
2013-12-27 15:10:00,104.85,104.92,104.85,104.92,12871.822606814494,79.4478,79.5009,79.4478,79.5009,12871.8226
2013-12-27 15:20:00,104.92,104.94,104.81,104.91,17631.15197404002,79.5009,79.516,79.4175,79.4933,17631.152
2013-12-27 15:30:00,104.88,104.93,104.86,104.86,18388.31800973499,79.4706,79.5084,79.4554,79.4554,18388.318
2013-12-27 15:40:00,104.86,104.91,104.81,104.83,39480.80043266631,79.4554,79.4933,79.4175,79.4327,39480.8004
2013-12-27 15:50:00,104.81,104.93,104.78,104.86,67604.11032990806,79.4175,79.5084,79.3948,79.4554,67604.1103
2013-12-30 09:30:00,103.99,104.63,103.78,104.63,23147.64737696052,79.2931,79.7811,79.1329,79.7811,23147.6474
2013-12-30 09:40:00,104.65,104.76,104.23,104.24,11573.82368848026,79.7963,79.8802,79.4761,79.4837,11573.8237
2013-12-30 09:50:00,104.27,104.46,104.23,104.35,16441.31963223364,79.5066,79.6514,79.4761,79.5676,16441.3196
2013-12-30 10:00:00,104.36,104.47,104.09,104.11,14926.9875608437,79.5752,79.6591,79.3693,79.3846,14926.9876
2013-12-30 10:10:00,104.12,104.24,104.1,104.22,7247.160627366144,79.3922,79.4837,79.3769,79.4684,7247.1606
2013-12-30 10:20:00,104.2,104.29,104.05,104.05,20118.98323418064,79.4532,79.5218,79.3388,79.3388,20118.9832
2013-12-30 10:30:00,104.03,104.1,103.99,104.06,10708.491076257436,79.3236,79.3769,79.2931,79.3464,10708.4911
2013-12-30 10:40:00,104.09,104.11,103.96,103.96,10924.824229313142,79.3693,79.3846,79.2702,79.2702,10924.8242
2013-12-30 10:50:00,103.98,104.06,103.98,104.01,11032.990805840996,79.2854,79.3464,79.2854,79.3083,11032.9908
2013-12-30 11:00:00,104.0,104.14,104.0,104.05,15143.320713899404,79.3007,79.4074,79.3007,79.3388,15143.3207
2013-12-30 11:10:00,104.07,104.24,104.07,104.16,8545.159545700379,79.3541,79.4837,79.3541,79.4227,8545.1595
2013-12-30 11:20:00,104.15,104.34,104.15,104.28,7138.994050838291,79.4151,79.5599,79.4151,79.5142,7138.9941
2013-12-30 11:30:00,104.28,104.3,104.24,104.28,8436.992969172525,79.5142,79.5294,79.4837,79.5142,8436.993
2013-12-30 11:40:00,104.25,104.47,104.25,104.47,12114.656571119524,79.4913,79.6591,79.4913,79.6591,12114.6566
2013-12-30 11:50:00,104.46,104.54,104.46,104.51,7355.327203893997,79.6514,79.7124,79.6514,79.6896,7355.3272
2013-12-30 12:00:00,104.49,104.58,104.48,104.5,15684.153596538668,79.6743,79.7429,79.6667,79.6819,15684.1536
2013-12-30 12:10:00,104.5,104.51,104.43,104.43,10059.491617090318,79.6819,79.6896,79.6286,79.6286,10059.4916
2013-12-30 12:20:00,104.42,104.42,104.32,104.32,6598.161168199026,79.6209,79.6209,79.5447,79.5447,6598.1612
2013-12-30 12:30:00,104.32,104.33,104.23,104.23,6922.660897782585,79.5447,79.5523,79.4761,79.4761,6922.6609
2013-12-30 12:40:00,104.27,104.29,104.23,104.25,5408.328826392644,79.5066,79.5218,79.4761,79.4913,5408.3288
2013-12-30 12:50:00,104.31,104.31,104.21,104.24,6814.494321254732,79.5371,79.5371,79.4608,79.4837,6814.4943
2013-12-30 13:00:00,104.21,104.25,104.2,104.2,973.499188750676,79.4608,79.4913,79.4532,79.4532,973.4992
2013-12-30 13:10:00,104.22,104.27,104.2,104.21,5408.328826392644,79.4684,79.5066,79.4532,79.4608,5408.3288
2013-12-30 13:20:00,104.21,104.24,104.1,104.12,9194.159004867495,79.4608,79.4837,79.3769,79.3922,9194.159
2013-12-30 13:30:00,104.13,104.25,104.12,104.14,11141.157382368849,79.3998,79.4913,79.3922,79.4074,11141.1574
2013-12-30 13:40:00,104.16,104.17,104.12,104.12,9734.99188750676,79.4227,79.4303,79.3922,79.3922,9734.9919
2013-12-30 13:50:00,104.15,104.22,104.14,104.16,7355.327203893997,79.4151,79.4684,79.4074,79.4227,7355.3272
2013-12-30 14:00:00,104.15,104.27,104.14,104.22,9626.825310978908,79.4151,79.5066,79.4074,79.4684,9626.8253
2013-12-30 14:10:00,104.21,104.21,104.14,104.15,15035.154137371552,79.4608,79.4608,79.4074,79.4151,15035.1541
2013-12-30 14:20:00,104.16,104.19,104.1,104.13,12763.656030286642,79.4227,79.4456,79.3769,79.3998,12763.656
2013-12-30 14:30:00,104.13,104.24,104.1,104.24,10167.658193618172,79.3998,79.4837,79.3769,79.4837,10167.6582
2013-12-30 14:40:00,104.24,104.32,104.24,104.32,7896.160086533261,79.4837,79.5447,79.4837,79.5447,7896.1601
2013-12-30 14:50:00,104.33,104.33,104.2,104.22,13196.322336398052,79.5523,79.5523,79.4532,79.4684,13196.3223
2013-12-30 15:00:00,104.22,104.28,104.15,104.18,16224.986479177933,79.4684,79.5142,79.4151,79.4379,16224.9865
2013-12-30 15:10:00,104.16,104.19,104.11,104.19,14386.154678204435,79.4227,79.4456,79.3846,79.4456,14386.1547
2013-12-30 15:20:00,104.18,104.23,104.1,104.11,21957.815035154137,79.4379,79.4761,79.3769,79.3846,21957.815
2013-12-30 15:30:00,104.1,104.12,104.06,104.08,28880.475932936723,79.3769,79.3922,79.3464,79.3617,28880.4759
2013-12-30 15:40:00,104.08,104.14,104.08,104.11,32666.306111411574,79.3617,79.4074,79.3617,79.3846,32666.3061
2013-12-30 15:50:00,104.11,104.17,104.06,104.11,70740.94104921579,79.3846,79.4303,79.3464,79.3846,70740.941
2013-12-31 09:30:00,104.03,104.57,104.0,104.0,22065.98161168199,79.3236,79.7353,79.3007,79.3007,22065.9816
2013-12-31 09:40:00,104.02,104.02,103.51,103.83,38074.63493780421,79.3159,79.3159,78.9271,79.1711,38074.6349
2013-12-31 09:50:00,103.89,103.97,103.76,103.82,12655.489453758788,79.2168,79.2778,79.1177,79.1634,12655.4895
2013-12-31 10:00:00,103.82,103.97,103.7,103.76,20118.98323418064,79.1634,79.2778,79.0719,79.1177,20118.9832
2013-12-31 10:10:00,103.74,103.86,103.74,103.8,12547.322877230936,79.1024,79.1939,79.1024,79.1482,12547.3229
2013-12-31 10:20:00,103.8,103.89,103.6,103.63,32341.806381828013,79.1482,79.2168,78.9957,79.0186,32341.8064
2013-12-31 10:30:00,103.6,103.7,103.54,103.55,16657.652785289345,78.9957,79.0719,78.9499,78.9576,16657.6528
2013-12-31 10:40:00,103.5,103.59,103.46,103.47,22823.14764737696,78.9194,78.9881,78.8889,78.8966,22823.1476
2013-12-31 10:50:00,103.47,103.52,103.37,103.48,17522.98539751217,78.8966,78.9347,78.8203,78.9042,17522.9854
2013-12-31 11:00:00,103.48,103.59,103.48,103.52,16441.31963223364,78.9042,78.9881,78.9042,78.9347,16441.3196
2013-12-31 11:10:00,103.5,103.6,103.5,103.55,25851.81179015684,78.9194,78.9957,78.9194,78.9576,25851.8118
2013-12-31 11:20:00,103.56,103.6,103.5,103.53,19578.15035154137,78.9652,78.9957,78.9194,78.9423,19578.1504
2013-12-31 11:30:00,103.53,103.58,103.44,103.45,18929.15089237425,78.9423,78.9804,78.8737,78.8813,18929.1509
2013-12-31 11:40:00,103.45,103.47,103.42,103.42,10492.15792320173,78.8813,78.8966,78.8584,78.8584,10492.1579
2013-12-31 11:50:00,103.41,103.44,103.38,103.42,14494.321254732287,78.8508,78.8737,78.8279,78.8584,14494.3213
2013-12-31 12:00:00,103.43,103.43,103.27,103.3,12439.156300703082,78.8661,78.8661,78.7441,78.7669,12439.1563
2013-12-31 12:10:00,103.29,103.55,103.29,103.49,10816.657652785289,78.7593,78.9576,78.7593,78.9118,10816.6577
2013-12-31 12:20:00,103.53,103.54,103.48,103.48,6273.661438615468,78.9423,78.9499,78.9042,78.9042,6273.6614
2013-12-31 12:30:00,103.49,103.53,103.47,103.5,10275.824770146024,78.9118,78.9423,78.8966,78.9194,10275.8248
2013-12-31 12:40:00,103.52,103.54,103.3,103.31,10816.657652785289,78.9347,78.9499,78.7669,78.7746,10816.6577
2013-12-31 12:50:00,103.31,103.39,103.29,103.39,10275.824770146024,78.7746,78.8356,78.7593,78.8356,10275.8248
2013-12-31 13:00:00,103.37,103.54,103.34,103.45,15359.65386695511,78.8203,78.9499,78.7974,78.8813,15359.6539
2013-12-31 13:10:00,103.48,103.48,103.39,103.42,7571.660356949702,78.9042,78.9042,78.8356,78.8584,7571.6604
2013-12-31 13:20:00,103.41,103.42,103.32,103.36,9843.158464034614,78.8508,78.8584,78.7822,78.8127,9843.1585
2013-12-31 13:30:00,103.41,103.49,103.37,103.48,6814.494321254732,78.8508,78.9118,78.8203,78.9042,6814.4943
2013-12-31 13:40:00,103.48,103.48,103.31,103.31,14602.48783126014,78.9042,78.9042,78.7746,78.7746,14602.4878
2013-12-31 13:50:00,103.32,103.37,103.29,103.31,13628.988642509465,78.7822,78.8203,78.7593,78.7746,13628.9886
2013-12-31 14:00:00,103.34,103.35,103.28,103.32,10492.15792320173,78.7974,78.8051,78.7517,78.7822,10492.1579
2013-12-31 14:10:00,103.32,103.35,103.28,103.28,8328.826392644673,78.7822,78.8051,78.7517,78.7517,8328.8264
2013-12-31 14:20:00,103.28,103.28,103.11,103.18,14710.654407787992,78.7517,78.7517,78.6221,78.6754,14710.6544
2013-12-31 14:30:00,103.18,103.22,103.03,103.04,22823.14764737696,78.6754,78.7059,78.5611,78.5687,22823.1476
2013-12-31 14:40:00,103.05,103.13,103.04,103.09,15792.320173066522,78.5763,78.6373,78.5687,78.6068,15792.3202
2013-12-31 14:50:00,103.1,103.13,102.99,102.99,16441.31963223364,78.6144,78.6373,78.5306,78.5306,16441.3196
2013-12-31 15:00:00,103.03,103.2,103.0,103.16,29529.47539210384,78.5611,78.6907,78.5382,78.6602,29529.4754
2013-12-31 15:10:00,103.17,103.34,103.16,103.34,13953.488372093025,78.6678,78.7974,78.6602,78.7974,13953.4884
2013-12-31 15:20:00,103.34,103.44,103.33,103.35,17847.485127095726,78.7974,78.8737,78.7898,78.8051,17847.4851
2013-12-31 15:30:00,103.36,103.46,103.29,103.3,29204.97566252028,78.8127,78.8889,78.7593,78.7669,29204.9757
2013-12-31 15:40:00,103.3,103.41,103.21,103.35,85667.92861005949,78.7669,78.8508,78.6983,78.8051,85667.9286
2013-12-31 15:50:00,103.35,103.41,103.24,103.36,124932.3958896701,78.8051,78.8508,78.7212,78.8127,124932.3959
2014-01-02 09:30:00,103.14,103.34,102.94,102.96,25959.97836668469,78.6449,78.7974,78.4924,78.5077,25959.9784
2014-01-02 09:40:00,102.92,103.17,102.71,103.14,32990.80584099513,78.4772,78.6678,78.3171,78.6449,32990.8058
2014-01-02 09:50:00,103.06,103.49,102.92,103.41,30070.308274743104,78.5839,78.9118,78.4772,78.8508,30070.3083
2014-01-02 10:00:00,103.41,103.41,103.05,103.2,18280.15143320714,78.8508,78.8508,78.5763,78.6907,18280.1514
2014-01-02 10:10:00,103.22,103.36,103.22,103.31,25202.812330989724,78.7059,78.8127,78.7059,78.7746,25202.8123
2014-01-02 10:20:00,103.29,103.32,103.27,103.31,43482.96376419686,78.7593,78.7822,78.7441,78.7746,43482.9638
2014-01-02 10:30:00,103.31,103.34,103.27,103.29,26825.31097890752,78.7746,78.7974,78.7441,78.7593,26825.311
2014-01-02 10:40:00,103.31,103.36,103.29,103.34,23363.980530016222,78.7746,78.8127,78.7593,78.7974,23363.9805
2014-01-02 10:50:00,103.37,103.42,103.29,103.34,15684.153596538668,78.8203,78.8584,78.7593,78.7974,15684.1536
2014-01-02 11:00:00,103.34,103.5,103.3,103.37,30611.141157382368,78.7974,78.9194,78.7669,78.8203,30611.1412
2014-01-02 11:10:00,103.36,103.46,103.29,103.39,19253.65062195781,78.8127,78.8889,78.7593,78.8356,19253.6506
2014-01-02 11:20:00,103.39,103.4,103.27,103.34,23039.480800432662,78.8356,78.8432,78.7441,78.7974,23039.4808
2014-01-02 11:30:00,103.33,103.39,103.27,103.34,17090.319091400757,78.7898,78.8356,78.7441,78.7974,17090.3191
2014-01-02 11:40:00,103.34,103.39,103.27,103.27,30394.808004326664,78.7974,78.8356,78.7441,78.7441,30394.808
2014-01-02 11:50:00,103.27,103.27,102.96,103.06,23363.980530016222,78.7441,78.7441,78.5077,78.5839,23363.9805
2014-01-02 12:00:00,103.1,103.35,103.02,103.31,25310.978907517576,78.6144,78.8051,78.5534,78.7746,25310.9789
2014-01-02 12:10:00,103.33,103.37,103.2,103.29,24121.146565711195,78.7898,78.8203,78.6907,78.7593,24121.1466
2014-01-02 12:20:00,103.26,103.31,102.96,102.96,12222.823147647376,78.7364,78.7746,78.5077,78.5077,12222.8231
2014-01-02 12:30:00,103.02,103.02,102.92,102.99,10059.491617090318,78.5534,78.5534,78.4772,78.5306,10059.4916
2014-01-02 12:40:00,103.0,103.04,102.81,102.94,12655.489453758788,78.5382,78.5687,78.3933,78.4924,12655.4895
2014-01-02 12:50:00,102.92,103.04,102.92,103.0,8220.65981611682,78.4772,78.5687,78.4772,78.5382,8220.6598
2014-01-02 13:00:00,103.0,103.09,102.9,102.93,13737.155219037317,78.5382,78.6068,78.4619,78.4848,13737.1552
2014-01-02 13:10:00,102.93,103.02,102.93,102.94,7571.660356949702,78.4848,78.5534,78.4848,78.4924,7571.6604
2014-01-02 13:20:00,102.92,102.94,102.82,102.9,14277.98810167658,78.4772,78.4924,78.4009,78.4619,14277.9881
2014-01-02 13:30:00,102.86,103.0,102.8,102.95,16549.486208761493,78.4314,78.5382,78.3857,78.5001,16549.4862
2014-01-02 13:40:00,102.94,103.04,102.89,102.99,14818.820984315846,78.4924,78.5687,78.4543,78.5306,14818.821
2014-01-02 13:50:00,102.99,103.03,102.86,102.97,11249.3239588967,78.5306,78.5611,78.4314,78.5153,11249.324
2014-01-02 14:00:00,102.96,103.05,102.94,103.03,14926.9875608437,78.5077,78.5763,78.4924,78.5611,14926.9876
2014-01-02 14:10:00,103.03,103.12,102.86,102.86,25419.145484045428,78.5611,78.6297,78.4314,78.4314,25419.1455
2014-01-02 14:20:00,102.91,103.04,102.85,102.93,16441.31963223364,78.4696,78.5687,78.4238,78.4848,16441.3196
2014-01-02 14:30:00,102.92,103.09,102.92,103.08,20659.8161168199,78.4772,78.6068,78.4772,78.5992,20659.8161
2014-01-02 14:40:00,103.09,103.25,103.08,103.24,18280.15143320714,78.6068,78.7288,78.5992,78.7212,18280.1514
2014-01-02 14:50:00,103.2,103.24,103.08,103.09,33207.13899405084,78.6907,78.7212,78.5992,78.6068,33207.139
2014-01-02 15:00:00,103.09,103.11,103.0,103.0,32666.306111411574,78.6068,78.6221,78.5382,78.5382,32666.3061
2014-01-02 15:10:00,103.0,103.13,103.0,103.12,32017.306652244457,78.5382,78.6373,78.5382,78.6297,32017.3067
2014-01-02 15:20:00,103.1,103.13,102.96,103.06,30394.808004326664,78.6144,78.6373,78.5077,78.5839,30394.808
2014-01-02 15:30:00,103.06,103.06,102.82,102.82,46727.961060032445,78.5839,78.5839,78.4009,78.4009,46727.9611
2014-01-02 15:40:00,102.86,103.12,102.86,103.02,60789.61600865333,78.4314,78.6297,78.4314,78.5534,60789.616
2014-01-02 15:50:00,103.01,103.06,102.92,103.03,126879.39426717145,78.5458,78.5839,78.4772,78.5611,126879.3943
2014-01-03 09:30:00,103.49,103.65,103.12,103.41,28015.14332071389,78.9118,79.0338,78.6297,78.8508,28015.1433
2014-01-03 09:40:00,103.29,103.56,102.99,103.15,26608.977825851813,78.7593,78.9652,78.5306,78.6526,26608.9778
2014-01-03 09:50:00,103.28,103.49,103.23,103.42,12006.489994591671,78.7517,78.9118,78.7136,78.8584,12006.49
2014-01-03 10:00:00,103.5,103.5,103.26,103.26,9734.99188750676,78.9194,78.9194,78.7364,78.7364,9734.9919
2014-01-03 10:10:00,103.2,103.55,103.2,103.37,15575.987020010816,78.6907,78.9576,78.6907,78.8203,15575.987
2014-01-03 10:20:00,103.38,103.49,103.35,103.42,7896.160086533261,78.8279,78.9118,78.8051,78.8584,7896.1601
2014-01-03 10:30:00,103.47,103.48,103.36,103.43,9734.99188750676,78.8966,78.9042,78.8127,78.8661,9734.9919
2014-01-03 10:40:00,103.41,103.55,103.4,103.49,18604.6511627907,78.8508,78.9576,78.8432,78.9118,18604.6512
2014-01-03 10:50:00,103.48,103.52,103.42,103.47,9734.99188750676,78.9042,78.9347,78.8584,78.8966,9734.9919
2014-01-03 11:00:00,103.47,103.54,103.46,103.51,13304.488912925906,78.8966,78.9499,78.8889,78.9271,13304.4889
2014-01-03 11:10:00,103.54,103.59,103.26,103.28,13628.988642509465,78.9499,78.9881,78.7364,78.7517,13628.9886
2014-01-03 11:20:00,103.29,103.46,103.26,103.33,15575.987020010816,78.7593,78.8889,78.7364,78.7898,15575.987
2014-01-03 11:30:00,103.29,103.34,103.16,103.29,14710.654407787992,78.7593,78.7974,78.6602,78.7593,14710.6544
2014-01-03 11:40:00,103.31,103.31,103.06,103.06,4434.8296376419685,78.7746,78.7746,78.5839,78.5839,4434.8296
2014-01-03 11:50:00,103.11,103.14,103.03,103.1,10600.324499729582,78.6221,78.6449,78.5611,78.6144,10600.3245
2014-01-03 12:00:00,103.12,103.16,103.04,103.16,17847.485127095726,78.6297,78.6602,78.5687,78.6602,17847.4851
2014-01-03 12:10:00,103.16,103.16,103.0,103.08,14926.9875608437,78.6602,78.6602,78.5382,78.5992,14926.9876
2014-01-03 12:20:00,103.09,103.12,102.8,102.96,151433.20713899404,78.6068,78.6297,78.3857,78.5077,151433.2071
2014-01-03 12:30:00,102.97,103.12,102.86,103.03,89994.5916711736,78.5153,78.6297,78.4314,78.5611,89994.5917
2014-01-03 12:40:00,103.0,103.2,102.99,103.18,23580.31368307193,78.5382,78.6907,78.5306,78.6754,23580.3137
2014-01-03 12:50:00,103.16,103.17,103.08,103.11,14926.9875608437,78.6602,78.6678,78.5992,78.6221,14926.9876
2014-01-03 13:00:00,103.12,103.17,103.08,103.16,8328.826392644673,78.6297,78.6678,78.5992,78.6602,8328.8264
2014-01-03 13:10:00,103.16,103.16,103.09,103.14,7463.49378042185,78.6602,78.6602,78.6068,78.6449,7463.4938
2014-01-03 13:20:00,103.14,103.14,103.09,103.09,7896.160086533261,78.6449,78.6449,78.6068,78.6068,7896.1601
2014-01-03 13:30:00,103.09,103.1,103.04,103.1,15684.153596538668,78.6068,78.6144,78.5687,78.6144,15684.1536
2014-01-03 13:40:00,103.08,103.1,103.03,103.08,16333.153055705789,78.5992,78.6144,78.5611,78.5992,16333.1531
2014-01-03 13:50:00,103.06,103.09,103.02,103.06,25959.97836668469,78.5839,78.6068,78.5534,78.5839,25959.9784
2014-01-03 14:00:00,103.06,103.06,103.0,103.03,12871.822606814494,78.5839,78.5839,78.5382,78.5611,12871.8226
2014-01-03 14:10:00,103.03,103.1,102.88,102.94,86208.76149269876,78.5611,78.6144,78.4467,78.4924,86208.7615
2014-01-03 14:20:00,102.97,103.14,102.94,102.98,35370.470524607896,78.5153,78.6449,78.4924,78.5229,35370.4705
2014-01-03 14:30:00,102.97,103.04,102.56,102.6,126338.56138453218,78.5153,78.5687,78.2027,78.2332,126338.5614
2014-01-03 14:40:00,102.57,102.83,102.35,102.81,148512.70957274202,78.2103,78.4086,78.0426,78.3933,148512.7096
2014-01-03 14:50:00,102.82,102.9,102.77,102.9,14169.821525148727,78.4009,78.4619,78.3628,78.4619,14169.8215
2014-01-03 15:00:00,102.9,102.96,102.76,102.92,23363.980530016222,78.4619,78.5077,78.3552,78.4772,23363.9805
2014-01-03 15:10:00,102.92,103.2,102.92,103.04,29637.64196863169,78.4772,78.6907,78.4772,78.5687,29637.642
2014-01-03 15:20:00,103.04,103.11,103.01,103.01,21849.648458626285,78.5687,78.6221,78.5458,78.5458,21849.6485
2014-01-03 15:30:00,103.04,103.15,103.04,103.06,33098.972417522986,78.5687,78.6526,78.5687,78.5839,33098.9724
2014-01-03 15:40:00,103.09,103.09,102.9,103.02,65332.61222282315,78.6068,78.6068,78.4619,78.5534,65332.6122
2014-01-03 15:50:00,103.03,103.03,102.76,102.8,84910.76257436452,78.5611,78.5611,78.3552,78.3857,84910.7626
2014-01-06 09:30:00,103.15,103.54,103.01,103.21,18712.81773931855,78.6526,78.9499,78.5458,78.6983,18712.8177
2014-01-06 09:40:00,103.19,103.2,102.95,103.03,6706.327744726879,78.6831,78.6907,78.5001,78.5611,6706.3277
2014-01-06 09:50:00,103.04,103.05,102.88,102.93,11681.990265008111,78.5687,78.5763,78.4467,78.4848,11681.9903
2014-01-06 10:00:00,102.89,103.01,102.8,102.99,10167.658193618172,78.4543,78.5458,78.3857,78.5306,10167.6582
2014-01-06 10:10:00,102.92,103.1,102.81,103.06,17414.818820984314,78.4772,78.6144,78.3933,78.5839,17414.8188
2014-01-06 10:20:00,103.04,103.08,102.62,102.62,31476.4737696052,78.5687,78.5992,78.2484,78.2484,31476.4738
2014-01-06 10:30:00,102.61,102.74,102.6,102.67,5516.495402920497,78.2408,78.3399,78.2332,78.2866,5516.4954
2014-01-06 10:40:00,102.67,102.76,102.57,102.58,8761.492698756085,78.2866,78.3552,78.2103,78.2179,8761.4927
2014-01-06 10:50:00,102.64,102.73,102.41,102.42,10924.824229313142,78.2637,78.3323,78.0883,78.0959,10924.8242
2014-01-06 11:00:00,102.42,102.66,102.42,102.63,21308.81557598702,78.0959,78.2789,78.0959,78.2561,21308.8156
2014-01-06 11:10:00,102.61,102.68,102.55,102.65,38182.80151433207,78.2408,78.2942,78.1951,78.2713,38182.8015
2014-01-06 11:20:00,102.68,102.74,102.64,102.69,18820.984315846403,78.2942,78.3399,78.2637,78.3018,18820.9843
2014-01-06 11:30:00,102.72,102.72,102.64,102.68,13412.655489453758,78.3247,78.3247,78.2637,78.2942,13412.6555
2014-01-06 11:40:00,102.67,102.67,102.63,102.64,3893.996755002704,78.2866,78.2866,78.2561,78.2637,3893.9968
2014-01-06 11:50:00,102.63,102.73,102.63,102.7,6381.828015143321,78.2561,78.3323,78.2561,78.3094,6381.828
2014-01-06 12:00:00,102.67,102.71,102.63,102.69,11249.3239588967,78.2866,78.3171,78.2561,78.3018,11249.324
2014-01-06 12:10:00,102.69,102.76,102.66,102.66,8112.493239588966,78.3018,78.3552,78.2789,78.2789,8112.4932
2014-01-06 12:20:00,102.66,102.71,102.63,102.71,4542.9962141698215,78.2789,78.3171,78.2561,78.3171,4542.9962
2014-01-06 12:30:00,102.7,102.75,102.63,102.75,8653.32612222823,78.3094,78.3476,78.2561,78.3476,8653.3261
2014-01-06 12:40:00,102.76,102.76,102.69,102.69,10600.324499729582,78.3552,78.3552,78.3018,78.3018,10600.3245
2014-01-06 12:50:00,102.71,102.8,102.67,102.8,9626.825310978908,78.3171,78.3857,78.2866,78.3857,9626.8253
2014-01-06 13:00:00,102.8,102.84,102.66,102.83,11249.3239588967,78.3857,78.4162,78.2789,78.4086,11249.324
2014-01-06 13:10:00,102.83,102.86,102.72,102.86,14818.820984315846,78.4086,78.4314,78.3247,78.4314,14818.821
2014-01-06 13:20:00,102.86,102.95,102.86,102.91,9302.32558139535,78.4314,78.5001,78.4314,78.4696,9302.3256
2014-01-06 13:30:00,102.89,102.89,102.77,102.87,10600.324499729582,78.4543,78.4543,78.3628,78.4391,10600.3245
2014-01-06 13:40:00,102.88,102.95,102.69,102.72,7030.8274743104375,78.4467,78.5001,78.3018,78.3247,7030.8275
2014-01-06 13:50:00,102.69,103.11,102.69,103.05,16333.153055705789,78.3018,78.6221,78.3018,78.5763,16333.1531
2014-01-06 14:00:00,103.05,103.05,102.89,102.94,9518.658734451054,78.5763,78.5763,78.4543,78.4924,9518.6587
2014-01-06 14:10:00,102.97,103.09,102.95,102.98,10167.658193618172,78.5153,78.6068,78.5001,78.5229,10167.6582
2014-01-06 14:20:00,102.97,103.03,102.88,102.94,13737.155219037317,78.5153,78.5611,78.4467,78.4924,13737.1552
2014-01-06 14:30:00,102.94,103.14,102.94,103.13,9302.32558139535,78.4924,78.6449,78.4924,78.6373,9302.3256
2014-01-06 14:40:00,103.13,103.27,103.13,103.24,11249.3239588967,78.6373,78.7441,78.6373,78.7212,11249.324
2014-01-06 14:50:00,103.24,103.29,103.18,103.25,10924.824229313142,78.7212,78.7593,78.6754,78.7288,10924.8242
2014-01-06 15:00:00,103.24,103.29,103.16,103.24,15359.65386695511,78.7212,78.7593,78.6602,78.7212,15359.6539
2014-01-06 15:10:00,103.24,103.38,103.24,103.32,19794.48350459708,78.7212,78.8279,78.7212,78.7822,19794.4835
2014-01-06 15:20:00,103.35,103.43,103.31,103.37,16549.486208761493,78.8051,78.8661,78.7746,78.8203,16549.4862
2014-01-06 15:30:00,103.37,103.39,103.16,103.25,18063.81828015144,78.8203,78.8356,78.6602,78.7288,18063.8183
2014-01-06 15:40:00,103.25,103.31,103.2,103.2,32666.306111411574,78.7288,78.7746,78.6907,78.6907,32666.3061
2014-01-06 15:50:00,103.21,103.22,103.06,103.07,80584.0995132504,78.6983,78.7059,78.5839,78.5916,80584.0995
2014-01-07 09:30:00,103.73,103.73,102.55,102.64,59383.45051379124,79.0948,79.0948,78.1951,78.2637,59383.4505
2014-01-07 09:40:00,102.55,102.69,102.49,102.49,48025.959978366685,78.1951,78.3018,78.1493,78.1493,48025.96
2014-01-07 09:50:00,102.5,102.6,102.16,102.38,107950.24337479718,78.1569,78.2332,77.8977,78.0654,107950.2434
2014-01-07 10:00:00,102.39,102.57,102.03,102.55,118226.06814494322,78.0731,78.2103,77.7986,78.1951,118226.0681
2014-01-07 10:10:00,102.55,102.73,102.24,102.67,34288.80475932937,78.1951,78.3323,77.9587,78.2866,34288.8048
2014-01-07 10:20:00,102.67,102.8,102.54,102.62,29637.64196863169,78.2866,78.3857,78.1874,78.2484,29637.642
2014-01-07 10:30:00,102.7,102.72,102.61,102.63,12222.823147647376,78.3094,78.3247,78.2408,78.2561,12222.8231
2014-01-07 10:40:00,102.62,102.73,102.54,102.67,24229.313142239047,78.2484,78.3323,78.1874,78.2866,24229.3131
2014-01-07 10:50:00,102.64,102.64,102.44,102.5,25851.81179015684,78.2637,78.2637,78.1112,78.1569,25851.8118
2014-01-07 11:00:00,102.53,102.54,102.39,102.4,10816.657652785289,78.1798,78.1874,78.0731,78.0807,10816.6577
2014-01-07 11:10:00,102.44,102.45,102.11,102.19,45538.128718226064,78.1112,78.1188,77.8596,77.9206,45538.1287
2014-01-07 11:20:00,102.19,102.24,102.04,102.08,16333.153055705789,77.9206,77.9587,77.8062,77.8367,16333.1531
2014-01-07 11:30:00,102.08,102.13,102.0,102.05,43158.4640346133,77.8367,77.8748,77.7757,77.8138,43158.464
2014-01-07 11:40:00,102.05,102.18,102.05,102.09,20984.31584640346,77.8138,77.9129,77.8138,77.8443,20984.3158
2014-01-07 11:50:00,102.13,102.19,102.11,102.11,13196.322336398052,77.8748,77.9206,77.8596,77.8596,13196.3223
2014-01-07 12:00:00,102.15,102.15,102.03,102.03,6381.828015143321,77.8901,77.8901,77.7986,77.7986,6381.828
2014-01-07 12:10:00,102.02,102.08,101.99,102.08,1622.4986479177933,77.7909,77.8367,77.7681,77.8367,1622.4986
2014-01-07 12:20:00,102.09,102.14,101.97,101.97,9085.992428339645,77.8443,77.8824,77.7528,77.7528,9085.9924
2014-01-07 12:30:00,101.95,101.98,101.9,101.97,8220.65981611682,77.7376,77.7604,77.6994,77.7528,8220.6598
2014-01-07 12:40:00,101.98,102.0,101.92,101.94,6598.161168199026,77.7604,77.7757,77.7147,77.7299,6598.1612
2014-01-07 12:50:00,101.94,101.98,101.92,101.96,10059.491617090318,77.7299,77.7604,77.7147,77.7452,10059.4916
2014-01-07 13:00:00,101.97,102.01,101.94,101.97,20767.98269334776,77.7528,77.7833,77.7299,77.7528,20767.9827
2014-01-07 13:10:00,101.97,101.99,101.88,101.9,37533.80205516495,77.7528,77.7681,77.6842,77.6994,37533.8021
2014-01-07 13:20:00,101.9,102.0,101.89,101.95,12871.822606814494,77.6994,77.7757,77.6918,77.7376,12871.8226
2014-01-07 13:30:00,101.95,102.0,101.93,102.0,10708.491076257436,77.7376,77.7757,77.7223,77.7757,10708.4911
2014-01-07 13:40:00,102.0,102.03,101.98,101.98,9302.32558139535,77.7757,77.7986,77.7604,77.7604,9302.3256
2014-01-07 13:50:00,101.99,102.0,101.89,101.95,17198.48566792861,77.7681,77.7757,77.6918,77.7376,17198.4857
2014-01-07 14:00:00,101.95,101.95,101.82,101.82,13304.488912925906,77.7376,77.7376,77.6384,77.6384,13304.4889
2014-01-07 14:10:00,101.81,101.81,101.7,101.7,10167.658193618172,77.6308,77.6308,77.5469,77.5469,10167.6582
2014-01-07 14:20:00,101.7,101.86,101.7,101.84,15359.65386695511,77.5469,77.6689,77.5469,77.6537,15359.6539
2014-01-07 14:30:00,101.86,101.93,101.77,101.82,14277.98810167658,77.6689,77.7223,77.6003,77.6384,14277.9881
2014-01-07 14:40:00,101.82,101.87,101.74,101.76,18820.984315846403,77.6384,77.6766,77.5774,77.5927,18820.9843
2014-01-07 14:50:00,101.74,101.78,101.74,101.76,14061.654948620877,77.5774,77.6079,77.5774,77.5927,14061.6549
2014-01-07 15:00:00,101.76,101.8,101.75,101.76,25851.81179015684,77.5927,77.6232,77.5851,77.5927,25851.8118
2014-01-07 15:10:00,101.76,101.94,101.76,101.94,20551.64954029205,77.5927,77.7299,77.5927,77.7299,20551.6495
2014-01-07 15:20:00,101.94,102.0,101.89,101.95,57760.951865873445,77.7299,77.7757,77.6918,77.7376,57760.9519
2014-01-07 15:30:00,101.96,101.97,101.75,101.8,52352.6230394808,77.7452,77.7528,77.5851,77.6232,52352.623
2014-01-07 15:40:00,101.81,101.88,101.74,101.74,66089.77825851811,77.6308,77.6842,77.5774,77.5774,66089.7783
2014-01-07 15:50:00,101.74,101.85,101.71,101.82,80908.59924283397,77.5774,77.6613,77.5546,77.6384,80908.5992
2014-01-08 09:30:00,101.95,102.08,101.71,102.06,17522.98539751217,77.7376,77.8367,77.5546,77.8214,17522.9854
2014-01-08 09:40:00,102.06,102.06,101.2,101.32,17631.15197404002,77.8214,77.8214,77.1657,77.2572,17631.152
2014-01-08 09:50:00,101.27,101.83,101.2,101.83,15359.65386695511,77.2191,77.6461,77.1657,77.6461,15359.6539
2014-01-08 10:00:00,101.85,101.92,101.73,101.79,20984.31584640346,77.6613,77.7147,77.5698,77.6156,20984.3158
2014-01-08 10:10:00,101.78,101.85,101.7,101.85,11898.323418063816,77.6079,77.6613,77.5469,77.6613,11898.3234
2014-01-08 10:20:00,101.87,101.9,101.67,101.77,12979.989183342346,77.6766,77.6994,77.5241,77.6003,12979.9892
2014-01-08 10:30:00,101.72,101.81,101.68,101.68,13845.32179556517,77.5622,77.6308,77.5317,77.5317,13845.3218
2014-01-08 10:40:00,101.68,101.69,101.46,101.49,32774.47268793943,77.5317,77.5393,77.3639,77.3868,32774.4727
2014-01-08 10:50:00,101.54,101.69,101.54,101.64,18712.81773931855,77.4249,77.5393,77.4249,77.5012,18712.8177
2014-01-08 11:00:00,101.62,101.77,101.57,101.58,60465.11627906976,77.4859,77.6003,77.4478,77.4554,60465.1163
2014-01-08 11:10:00,101.64,101.7,101.43,101.44,23580.31368307193,77.5012,77.5469,77.3411,77.3487,23580.3137
2014-01-08 11:20:00,101.45,101.61,101.37,101.59,20010.816657652784,77.3563,77.4783,77.2953,77.4631,20010.8167
2014-01-08 11:30:00,101.59,101.76,101.57,101.69,14494.321254732287,77.4631,77.5927,77.4478,77.5393,14494.3213
2014-01-08 11:40:00,101.69,101.92,101.69,101.75,13412.655489453758,77.5393,77.7147,77.5393,77.5851,13412.6555
2014-01-08 11:50:00,101.77,102.0,101.77,101.78,28015.14332071389,77.6003,77.7757,77.6003,77.6079,28015.1433
2014-01-08 12:00:00,101.81,101.88,101.51,101.62,53434.28880475933,77.6308,77.6842,77.4021,77.4859,53434.2888
2014-01-08 12:10:00,101.59,101.63,101.49,101.49,11465.657111952409,77.4631,77.4936,77.3868,77.3868,11465.6571
2014-01-08 12:20:00,101.47,101.51,101.25,101.36,61438.61546782044,77.3716,77.4021,77.2038,77.2877,61438.6155
2014-01-08 12:30:00,101.36,101.36,101.13,101.17,61438.61546782044,77.2877,77.2877,77.1123,77.1428,61438.6155
2014-01-08 12:40:00,101.17,101.23,101.17,101.19,38615.46782044348,77.1428,77.1886,77.1428,77.1581,38615.4678
2014-01-08 12:50:00,101.19,101.3,101.05,101.3,53650.62195781504,77.1581,77.2419,77.0513,77.2419,53650.622
2014-01-08 13:00:00,101.3,101.45,101.29,101.43,16116.81990265008,77.2419,77.3563,77.2343,77.3411,16116.8199
2014-01-08 13:10:00,101.43,101.47,101.18,101.24,13304.488912925906,77.3411,77.3716,77.1504,77.1962,13304.4889
2014-01-08 13:20:00,101.25,101.32,101.11,101.32,11790.156841535963,77.2038,77.2572,77.0971,77.2572,11790.1568
2014-01-08 13:30:00,101.32,101.36,101.2,101.2,14061.654948620877,77.2572,77.2877,77.1657,77.1657,14061.6549
2014-01-08 13:40:00,101.23,101.25,101.08,101.14,13737.155219037317,77.1886,77.2038,77.0742,77.1199,13737.1552
2014-01-08 13:50:00,101.12,101.23,101.06,101.19,9194.159004867495,77.1047,77.1886,77.0589,77.1581,9194.159
2014-01-08 14:00:00,101.19,101.34,101.05,101.12,47376.960519199565,77.1581,77.2724,77.0513,77.1047,47376.9605
2014-01-08 14:10:00,101.11,101.11,100.86,101.0,31476.4737696052,77.0971,77.0971,76.9064,77.0132,31476.4738
2014-01-08 14:20:00,101.01,101.19,100.92,101.03,40670.63277447269,77.0208,77.1581,76.9522,77.0361,40670.6328
2014-01-08 14:30:00,101.02,101.12,100.96,101.02,29529.47539210384,77.0284,77.1047,76.9827,77.0284,29529.4754
2014-01-08 14:40:00,101.01,101.22,101.0,101.14,22174.14818820984,77.0208,77.1809,77.0132,77.1199,22174.1482
2014-01-08 14:50:00,101.18,101.33,101.08,101.15,20335.316387236344,77.1504,77.2648,77.0742,77.1276,20335.3164
2014-01-08 15:00:00,101.15,101.19,101.02,101.08,37641.968631692806,77.1276,77.1581,77.0284,77.0742,37641.9686
2014-01-08 15:10:00,101.12,101.25,100.96,101.07,81341.26554894538,77.1047,77.2038,76.9827,77.0666,81341.2655
2014-01-08 15:20:00,101.06,101.13,100.96,100.99,42401.29799891833,77.0589,77.1123,76.9827,77.0056,42401.298
2014-01-08 15:30:00,100.99,101.28,100.98,101.26,46295.29475392104,77.0056,77.2267,76.9979,77.2114,46295.2948
2014-01-08 15:40:00,101.27,101.73,101.2,101.73,70091.94159004868,77.2191,77.5698,77.1657,77.5698,70091.9416
2014-01-08 15:50:00,101.72,101.85,101.66,101.79,112925.90589507842,77.5622,77.6613,77.5164,77.6156,112925.9059
2014-01-09 09:30:00,101.92,102.58,101.83,101.98,24121.146565711195,77.7147,78.2179,77.6461,77.7604,24121.1466
2014-01-09 09:40:00,102.01,102.18,101.91,102.18,16657.652785289345,77.7833,77.9129,77.7071,77.9129,16657.6528
2014-01-09 09:50:00,102.17,102.19,102.06,102.15,20335.316387236344,77.9053,77.9206,77.8214,77.8901,20335.3164
2014-01-09 10:00:00,102.17,102.2,102.03,102.03,42833.96430502975,77.9053,77.9282,77.7986,77.7986,42833.9643
2014-01-09 10:10:00,102.04,102.05,101.61,101.82,22498.6479177934,77.8062,77.8138,77.4783,77.6384,22498.6479
2014-01-09 10:20:00,101.82,101.82,101.57,101.7,36452.13628988642,77.6384,77.6384,77.4478,77.5469,36452.1363
2014-01-09 10:30:00,101.69,101.7,101.55,101.59,28555.97620335316,77.5393,77.5469,77.4326,77.4631,28555.9762
2014-01-09 10:40:00,101.61,101.63,101.43,101.48,17414.818820984314,77.4783,77.4936,77.3411,77.3792,17414.8188
2014-01-09 10:50:00,101.51,101.52,101.34,101.43,11790.156841535963,77.4021,77.4097,77.2724,77.3411,11790.1568
2014-01-09 11:00:00,101.42,101.49,101.24,101.3,15792.320173066522,77.3334,77.3868,77.1962,77.2419,15792.3202
2014-01-09 11:10:00,101.3,101.3,101.14,101.28,30394.808004326664,77.2419,77.2419,77.1199,77.2267,30394.808
2014-01-09 11:20:00,101.29,101.34,101.22,101.3,12979.989183342346,77.2343,77.2724,77.1809,77.2419,12979.9892
2014-01-09 11:30:00,101.29,101.32,101.22,101.23,11141.157382368849,77.2343,77.2572,77.1809,77.1886,11141.1574
2014-01-09 11:40:00,101.23,101.43,101.21,101.43,8220.65981611682,77.1886,77.3411,77.1733,77.3411,8220.6598
2014-01-09 11:50:00,101.43,101.43,101.26,101.26,11357.490535424551,77.3411,77.3411,77.2114,77.2114,11357.4905
2014-01-09 12:00:00,101.27,101.45,101.23,101.45,10275.824770146024,77.2191,77.3563,77.1886,77.3563,10275.8248
2014-01-09 12:10:00,101.4,101.43,101.28,101.29,11465.657111952409,77.3182,77.3411,77.2267,77.2343,11465.6571
2014-01-09 12:20:00,101.28,101.29,101.21,101.27,36127.63656030287,77.2267,77.2343,77.1733,77.2191,36127.6366
2014-01-09 12:30:00,101.28,101.35,101.23,101.33,44240.12979989183,77.2267,77.2801,77.1886,77.2648,44240.1298
2014-01-09 12:40:00,101.34,101.34,101.23,101.3,36992.969172525685,77.2724,77.2724,77.1886,77.2419,36992.9692
2014-01-09 12:50:00,101.27,101.31,101.23,101.27,22390.48134126555,77.2191,77.2496,77.1886,77.2191,22390.4813
2014-01-09 13:00:00,101.28,101.29,101.22,101.25,40454.29962141698,77.2267,77.2343,77.1809,77.2038,40454.2996
2014-01-09 13:10:00,101.23,101.26,101.22,101.24,12763.656030286642,77.1886,77.2114,77.1809,77.1962,12763.656
2014-01-09 13:20:00,101.24,101.28,101.22,101.25,20227.14981070849,77.1962,77.2267,77.1809,77.2038,20227.1498
2014-01-09 13:30:00,101.25,101.34,101.22,101.3,48566.792861005946,77.2038,77.2724,77.1809,77.2419,48566.7929
2014-01-09 13:40:00,101.3,101.33,101.25,101.28,20984.31584640346,77.2419,77.2648,77.2038,77.2267,20984.3158
2014-01-09 13:50:00,101.28,101.29,101.21,101.24,49215.79232017307,77.2267,77.2343,77.1733,77.1962,49215.7923
2014-01-09 14:00:00,101.19,101.21,101.01,101.09,70091.94159004868,77.1581,77.1733,77.0208,77.0818,70091.9416
2014-01-09 14:10:00,101.1,101.25,101.09,101.2,11357.490535424551,77.0894,77.2038,77.0818,77.1657,11357.4905
2014-01-09 14:20:00,101.23,101.23,101.16,101.18,15684.153596538668,77.1886,77.1886,77.1352,77.1504,15684.1536
2014-01-09 14:30:00,101.18,101.22,101.16,101.21,4218.496484586262,77.1504,77.1809,77.1352,77.1733,4218.4965
2014-01-09 14:40:00,101.21,101.24,101.21,101.22,24445.64629529475,77.1733,77.1962,77.1733,77.1809,24445.6463
2014-01-09 14:50:00,101.23,101.25,101.14,101.14,9085.992428339645,77.1886,77.2038,77.1199,77.1199,9085.9924
2014-01-09 15:00:00,101.2,101.24,101.14,101.14,16116.81990265008,77.1657,77.1962,77.1199,77.1199,16116.8199
2014-01-09 15:10:00,101.14,101.28,101.14,101.19,32666.306111411574,77.1199,77.2267,77.1199,77.1581,32666.3061
2014-01-09 15:20:00,101.2,101.37,101.2,101.29,24878.312601406164,77.1657,77.2953,77.1657,77.2343,24878.3126
2014-01-09 15:30:00,101.29,101.33,101.2,101.22,59599.78366684694,77.2343,77.2648,77.1657,77.1809,59599.7837
2014-01-09 15:40:00,101.24,101.38,101.21,101.38,46619.79448350459,77.1962,77.3029,77.1733,77.3029,46619.7945
2014-01-09 15:50:00,101.39,101.53,101.33,101.38,91725.25689561926,77.3106,77.4173,77.2648,77.3029,91725.2569
2014-01-10 09:30:00,101.78,102.29,101.59,101.63,39048.13412655489,77.6079,77.9968,77.4631,77.4936,39048.1341
2014-01-10 09:40:00,101.69,101.83,101.59,101.72,17739.318550567874,77.5393,77.6461,77.4631,77.5622,17739.3186
2014-01-10 09:50:00,101.7,101.87,101.47,101.47,15575.987020010816,77.5469,77.6766,77.3716,77.3716,15575.987
2014-01-10 10:00:00,101.5,101.65,101.33,101.4,17522.98539751217,77.3944,77.5088,77.2648,77.3182,17522.9854
2014-01-10 10:10:00,101.4,101.45,101.19,101.31,28339.64305029745,77.3182,77.3563,77.1581,77.2496,28339.6431
2014-01-10 10:20:00,101.33,101.42,101.27,101.34,53866.95511087074,77.2648,77.3334,77.2191,77.2724,53866.9551
2014-01-10 10:30:00,101.34,101.42,101.3,101.37,11898.323418063816,77.2724,77.3334,77.2419,77.2953,11898.3234
2014-01-10 10:40:00,101.34,101.57,101.33,101.36,58518.11790156841,77.2724,77.4478,77.2648,77.2877,58518.1179
2014-01-10 10:50:00,101.35,101.56,101.33,101.38,20767.98269334776,77.2801,77.4402,77.2648,77.3029,20767.9827
2014-01-10 11:00:00,101.38,101.52,101.38,101.42,35478.63710113575,77.3029,77.4097,77.3029,77.3334,35478.6371
2014-01-10 11:10:00,101.42,101.45,101.22,101.26,20551.64954029205,77.3334,77.3563,77.1809,77.2114,20551.6495
2014-01-10 11:20:00,101.25,101.38,101.16,101.35,8653.32612222823,77.2038,77.3029,77.1352,77.2801,8653.3261
2014-01-10 11:30:00,101.33,101.36,101.21,101.29,40021.63331530557,77.2648,77.2877,77.1733,77.2343,40021.6333
2014-01-10 11:40:00,101.3,101.35,101.24,101.28,5408.328826392644,77.2419,77.2801,77.1962,77.2267,5408.3288
2014-01-10 11:50:00,101.28,101.33,101.23,101.29,6598.161168199026,77.2267,77.2648,77.1886,77.2343,6598.1612
2014-01-10 12:00:00,101.33,101.44,101.31,101.43,13845.32179556517,77.2648,77.3487,77.2496,77.3411,13845.3218
2014-01-10 12:10:00,101.44,101.45,101.3,101.41,16333.153055705789,77.3487,77.3563,77.2419,77.3258,16333.1531
2014-01-10 12:20:00,101.41,101.51,101.31,101.33,11032.990805840996,77.3258,77.4021,77.2496,77.2648,11032.9908
2014-01-10 12:30:00,101.35,101.42,101.33,101.42,8112.493239588966,77.2801,77.3334,77.2648,77.3334,8112.4932
2014-01-10 12:40:00,101.41,101.61,101.41,101.49,11249.3239588967,77.3258,77.4783,77.3258,77.3868,11249.324
2014-01-10 12:50:00,101.48,101.48,101.36,101.39,22390.48134126555,77.3792,77.3792,77.2877,77.3106,22390.4813
2014-01-10 13:00:00,101.39,101.45,101.36,101.45,9085.992428339645,77.3106,77.3563,77.2877,77.3563,9085.9924
2014-01-10 13:10:00,101.44,101.46,101.21,101.22,36884.80259599783,77.3487,77.3639,77.1733,77.1809,36884.8026
2014-01-10 13:20:00,101.21,101.53,101.21,101.49,21741.48188209843,77.1733,77.4173,77.1733,77.3868,21741.4819
2014-01-10 13:30:00,101.5,101.53,101.44,101.48,8004.326663061114,77.3944,77.4173,77.3487,77.3792,8004.3267
2014-01-10 13:40:00,101.47,101.58,101.42,101.52,17522.98539751217,77.3716,77.4554,77.3334,77.4097,17522.9854
2014-01-10 13:50:00,101.52,101.53,101.41,101.44,45646.29529475392,77.4097,77.4173,77.3258,77.3487,45646.2953
2014-01-10 14:00:00,101.42,101.52,101.38,101.48,6381.828015143321,77.3334,77.4097,77.3029,77.3792,6381.828
2014-01-10 14:10:00,101.49,101.57,101.45,101.57,3028.664142779881,77.3868,77.4478,77.3563,77.4478,3028.6641
2014-01-10 14:20:00,101.57,101.61,101.34,101.34,15467.820443482964,77.4478,77.4783,77.2724,77.2724,15467.8204
2014-01-10 14:30:00,101.37,101.47,101.32,101.32,11465.657111952409,77.2953,77.3716,77.2572,77.2572,11465.6571
2014-01-10 14:40:00,101.35,101.49,101.35,101.45,14494.321254732287,77.2801,77.3868,77.2801,77.3563,14494.3213
2014-01-10 14:50:00,101.45,101.47,101.42,101.45,11790.156841535963,77.3563,77.3716,77.3334,77.3563,11790.1568
2014-01-10 15:00:00,101.45,101.45,101.3,101.45,19145.484045429963,77.3563,77.3563,77.2419,77.3563,19145.484
2014-01-10 15:10:00,101.45,101.49,101.35,101.45,19145.484045429963,77.3563,77.3868,77.2801,77.3563,19145.484
2014-01-10 15:20:00,101.43,101.47,101.38,101.42,29096.809085992427,77.3411,77.3716,77.3029,77.3334,29096.8091
2014-01-10 15:30:00,101.42,101.49,101.42,101.48,14926.9875608437,77.3334,77.3868,77.3334,77.3792,14926.9876
2014-01-10 15:40:00,101.49,101.59,101.24,101.27,75067.6041103299,77.3868,77.4631,77.1962,77.2191,75067.6041
2014-01-10 15:50:00,101.26,101.38,101.21,101.34,115089.23742563548,77.2114,77.3029,77.1733,77.2724,115089.2374
2014-01-13 09:30:00,101.18,101.48,100.8,101.0,57869.1184424013,77.1504,77.3792,76.8607,77.0132,57869.1184
2014-01-13 09:40:00,101.03,101.65,101.03,101.62,22282.314764737694,77.0361,77.5088,77.0361,77.4859,22282.3148
2014-01-13 09:50:00,101.65,101.9,101.57,101.6,46078.96160086533,77.5088,77.6994,77.4478,77.4707,46078.9616
2014-01-13 10:00:00,101.6,102.04,101.53,101.95,55489.453758788535,77.4707,77.8062,77.4173,77.7376,55489.4538
2014-01-13 10:10:00,101.84,102.0,101.57,101.7,61330.44889129259,77.6537,77.7757,77.4478,77.5469,61330.4489
2014-01-13 10:20:00,101.75,102.03,101.74,101.96,40886.96592752839,77.5851,77.7986,77.5774,77.7452,40886.9659
2014-01-13 10:30:00,101.96,102.13,101.94,102.02,22174.14818820984,77.7452,77.8748,77.7299,77.7909,22174.1482
2014-01-13 10:40:00,102.03,102.11,101.93,102.06,15684.153596538668,77.7986,77.8596,77.7223,77.8214,15684.1536
2014-01-13 10:50:00,102.06,102.18,101.98,102.06,22498.6479177934,77.8214,77.9129,77.7604,77.8214,22498.6479
2014-01-13 11:00:00,102.09,102.09,101.86,101.97,21525.148729042725,77.8443,77.8443,77.6689,77.7528,21525.1487
2014-01-13 11:10:00,101.97,102.12,101.97,101.99,17522.98539751217,77.7528,77.8672,77.7528,77.7681,17522.9854
2014-01-13 11:20:00,101.97,102.09,101.95,102.06,10167.658193618172,77.7528,77.8443,77.7376,77.8214,10167.6582
2014-01-13 11:30:00,102.07,102.18,102.03,102.16,18929.15089237425,77.8291,77.9129,77.7986,77.8977,18929.1509
2014-01-13 11:40:00,102.16,102.19,101.96,102.08,32017.306652244457,77.8977,77.9206,77.7452,77.8367,32017.3067
2014-01-13 11:50:00,102.09,102.18,101.83,101.89,16873.98593834505,77.8443,77.9129,77.6461,77.6918,16873.9859
2014-01-13 12:00:00,101.88,101.94,101.7,101.77,14277.98810167658,77.6842,77.7299,77.5469,77.6003,14277.9881
2014-01-13 12:10:00,101.77,101.81,101.55,101.65,47917.79340183883,77.6003,77.6308,77.4326,77.5088,47917.7934
2014-01-13 12:20:00,101.65,101.77,101.46,101.47,10059.491617090318,77.5088,77.6003,77.3639,77.3716,10059.4916
2014-01-13 12:30:00,101.45,101.63,101.44,101.57,10492.15792320173,77.3563,77.4936,77.3487,77.4478,10492.1579
2014-01-13 12:40:00,101.57,101.66,101.49,101.49,6922.660897782585,77.4478,77.5164,77.3868,77.3868,6922.6609
2014-01-13 12:50:00,101.53,101.62,101.4,101.4,10924.824229313142,77.4173,77.4859,77.3182,77.3182,10924.8242
2014-01-13 13:00:00,101.39,101.51,101.24,101.51,13196.322336398052,77.3106,77.4021,77.1962,77.4021,13196.3223
2014-01-13 13:10:00,101.51,101.51,101.09,101.17,16549.486208761493,77.4021,77.4021,77.0818,77.1428,16549.4862
2014-01-13 13:20:00,101.17,101.33,101.17,101.25,7571.660356949702,77.1428,77.2648,77.1428,77.2038,7571.6604
2014-01-13 13:30:00,101.23,101.27,101.08,101.24,13737.155219037317,77.1886,77.2191,77.0742,77.1962,13737.1552
2014-01-13 13:40:00,101.24,101.24,100.99,101.08,13737.155219037317,77.1962,77.1962,77.0056,77.0742,13737.1552
2014-01-13 13:50:00,101.04,101.07,101.0,101.07,8977.82585181179,77.0437,77.0666,77.0132,77.0666,8977.8259
2014-01-13 14:00:00,101.06,101.11,100.93,101.01,13628.988642509465,77.0589,77.0971,76.9598,77.0208,13628.9886
2014-01-13 14:10:00,101.01,101.02,100.86,100.87,14169.821525148727,77.0208,77.0284,76.9064,76.914,14169.8215
2014-01-13 14:20:00,100.9,100.94,100.78,100.83,21525.148729042725,76.9369,76.9674,76.8454,76.8835,21525.1487
2014-01-13 14:30:00,100.84,100.9,100.77,100.8,20227.14981070849,76.8912,76.9369,76.8378,76.8607,20227.1498
2014-01-13 14:40:00,100.79,100.87,100.7,100.75,16224.986479177933,76.853,76.914,76.7844,76.8225,16224.9865
2014-01-13 14:50:00,100.75,100.81,100.59,100.59,15684.153596538668,76.8225,76.8683,76.7005,76.7005,15684.1536
2014-01-13 15:00:00,100.57,100.58,100.34,100.45,20659.8161168199,76.6853,76.6929,76.5099,76.5938,20659.8161
2014-01-13 15:10:00,100.47,100.53,100.38,100.42,16224.986479177933,76.609,76.6548,76.5404,76.5709,16224.9865
2014-01-13 15:20:00,100.44,100.51,100.36,100.47,18280.15143320714,76.5862,76.6395,76.5252,76.609,18280.1514
2014-01-13 15:30:00,100.45,100.45,100.23,100.33,34829.63764196863,76.5938,76.5938,76.426,76.5023,34829.6376
2014-01-13 15:40:00,100.33,100.44,100.18,100.44,40670.63277447269,76.5023,76.5862,76.3879,76.5862,40670.6328
2014-01-13 15:50:00,100.43,100.47,100.3,100.37,62195.78150351541,76.5785,76.609,76.4794,76.5328,62195.7815
2014-01-14 09:30:00,100.69,100.92,100.4,100.43,44023.79664683613,76.7768,76.9522,76.5557,76.5785,44023.7966
2014-01-14 09:40:00,100.42,100.49,100.22,100.27,24878.312601406164,76.5709,76.6243,76.4184,76.4565,24878.3126
2014-01-14 09:50:00,100.32,100.45,100.0,100.13,20551.64954029205,76.4947,76.5938,76.2507,76.3498,20551.6495
2014-01-14 10:00:00,100.12,100.35,100.1,100.29,17306.65224445646,76.3422,76.5175,76.3269,76.4718,17306.6522
2014-01-14 10:10:00,100.29,100.42,100.26,100.42,113683.07193077338,76.4718,76.5709,76.4489,76.5709,113683.0719
2014-01-14 10:20:00,100.44,100.63,100.44,100.54,36776.63601946998,76.5862,76.731,76.5862,76.6624,36776.636
2014-01-14 10:30:00,100.59,100.73,100.57,100.67,22498.6479177934,76.7005,76.8073,76.6853,76.7615,22498.6479
2014-01-14 10:40:00,100.7,100.86,100.7,100.84,11465.657111952409,76.7844,76.9064,76.7844,76.8912,11465.6571
2014-01-14 10:50:00,100.85,101.09,100.84,100.99,11465.657111952409,76.8988,77.0818,76.8912,77.0056,11465.6571
2014-01-14 11:00:00,100.92,101.09,100.89,101.01,8869.659275283937,76.9522,77.0818,76.9293,77.0208,8869.6593
2014-01-14 11:10:00,101.02,101.23,100.96,101.23,8004.326663061114,77.0284,77.1886,76.9827,77.1886,8004.3267
2014-01-14 11:20:00,101.17,101.35,101.16,101.27,11141.157382368849,77.1428,77.2801,77.1352,77.2191,11141.1574
2014-01-14 11:30:00,101.27,101.4,101.23,101.28,24986.47917793402,77.2191,77.3182,77.1886,77.2267,24986.4792
2014-01-14 11:40:00,101.26,101.38,101.21,101.21,25635.478637101136,77.2114,77.3029,77.1733,77.1733,25635.4786
2014-01-14 11:50:00,101.23,101.33,101.2,101.3,7138.994050838291,77.1886,77.2648,77.1657,77.2419,7138.9941
2014-01-14 12:00:00,101.33,101.48,101.33,101.48,6706.327744726879,77.2648,77.3792,77.2648,77.3792,6706.3277
2014-01-14 12:10:00,101.48,101.56,101.46,101.55,6489.994591671173,77.3792,77.4402,77.3639,77.4326,6489.9946
2014-01-14 12:20:00,101.58,101.73,101.57,101.64,8545.159545700379,77.4554,77.5698,77.4478,77.5012,8545.1595
2014-01-14 12:30:00,101.7,101.8,101.64,101.77,12330.98972417523,77.5469,77.6232,77.5012,77.6003,12330.9897
2014-01-14 12:40:00,101.79,101.88,101.74,101.79,7571.660356949702,77.6156,77.6842,77.5774,77.6156,7571.6604
2014-01-14 12:50:00,101.77,101.81,101.73,101.81,6706.327744726879,77.6003,77.6308,77.5698,77.6308,6706.3277
2014-01-14 13:00:00,101.79,101.84,101.74,101.79,9085.992428339645,77.6156,77.6537,77.5774,77.6156,9085.9924
2014-01-14 13:10:00,101.81,101.85,101.75,101.8,10924.824229313142,77.6308,77.6613,77.5851,77.6232,10924.8242
2014-01-14 13:20:00,101.8,101.82,101.7,101.7,7787.993510005408,77.6232,77.6384,77.5469,77.5469,7787.9935
2014-01-14 13:30:00,101.7,101.77,101.65,101.75,8004.326663061114,77.5469,77.6003,77.5088,77.5851,8004.3267
2014-01-14 13:40:00,101.75,101.8,101.65,101.65,10816.657652785289,77.5851,77.6232,77.5088,77.5088,10816.6577
2014-01-14 13:50:00,101.7,101.7,101.65,101.67,6598.161168199026,77.5469,77.5469,77.5088,77.5241,6598.1612
2014-01-14 14:00:00,101.66,101.68,101.57,101.59,13845.32179556517,77.5164,77.5317,77.4478,77.4631,13845.3218
2014-01-14 14:10:00,101.58,101.65,101.56,101.57,9734.99188750676,77.4554,77.5088,77.4402,77.4478,9734.9919
2014-01-14 14:20:00,101.6,101.74,101.54,101.74,12763.656030286642,77.4707,77.5774,77.4249,77.5774,12763.656
2014-01-14 14:30:00,101.79,101.91,101.71,101.81,22931.31422390481,77.6156,77.7071,77.5546,77.6308,22931.3142
2014-01-14 14:40:00,101.82,101.9,101.77,101.88,8761.492698756085,77.6384,77.6994,77.6003,77.6842,8761.4927
2014-01-14 14:50:00,101.88,101.9,101.72,101.72,11032.990805840996,77.6842,77.6994,77.5622,77.5622,11032.9908
2014-01-14 15:00:00,101.71,101.82,101.7,101.75,17955.65170362358,77.5546,77.6384,77.5469,77.5851,17955.6517
2014-01-14 15:10:00,101.77,101.86,101.7,101.82,16441.31963223364,77.6003,77.6689,77.5469,77.6384,16441.3196
2014-01-14 15:20:00,101.82,101.98,101.82,101.97,14710.654407787992,77.6384,77.7604,77.6384,77.7528,14710.6544
2014-01-14 15:30:00,101.97,101.98,101.72,101.78,16549.486208761493,77.7528,77.7604,77.5622,77.6079,16549.4862
2014-01-14 15:40:00,101.76,101.79,101.67,101.71,25419.145484045428,77.5927,77.6156,77.5241,77.5546,25419.1455
2014-01-14 15:50:00,101.73,101.84,101.66,101.82,49756.62520281233,77.5698,77.6537,77.5164,77.6384,49756.6252
2014-01-15 09:30:00,101.88,102.09,101.8,101.93,27257.97728501893,77.6842,77.8443,77.6232,77.7223,27257.9773
2014-01-15 09:40:00,102.04,102.09,101.86,101.98,47268.79394267171,77.8062,77.8443,77.6689,77.7604,47268.7939
2014-01-15 09:50:00,102.06,102.06,101.91,102.01,10708.491076257436,77.8214,77.8214,77.7071,77.7833,10708.4911
2014-01-15 10:00:00,102.01,102.16,101.99,102.13,9410.4921579232,77.7833,77.8977,77.7681,77.8748,9410.4922
2014-01-15 10:10:00,102.15,102.41,102.11,102.41,14926.9875608437,77.8901,78.0883,77.8596,78.0883,14926.9876
2014-01-15 10:20:00,102.4,102.69,102.38,102.65,24770.14602487831,78.0807,78.3018,78.0654,78.2713,24770.146
2014-01-15 10:30:00,102.7,102.71,102.51,102.56,12330.98972417523,78.3094,78.3171,78.1646,78.2027,12330.9897
2014-01-15 10:40:00,102.55,102.78,102.55,102.75,14061.654948620877,78.1951,78.3704,78.1951,78.3476,14061.6549
2014-01-15 10:50:00,102.76,102.88,102.72,102.87,38399.13466738778,78.3552,78.4467,78.3247,78.4391,38399.1347
2014-01-15 11:00:00,102.88,103.28,102.88,103.2,29745.808545159543,78.4467,78.7517,78.4467,78.6907,29745.8085
2014-01-15 11:10:00,103.22,103.26,103.09,103.09,12871.822606814494,78.7059,78.7364,78.6068,78.6068,12871.8226
2014-01-15 11:20:00,103.11,103.15,103.02,103.15,13196.322336398052,78.6221,78.6526,78.5534,78.6526,13196.3223
2014-01-15 11:30:00,103.12,103.29,103.11,103.28,15900.486749594374,78.6297,78.7593,78.6221,78.7517,15900.4867
2014-01-15 11:40:00,103.29,103.38,103.29,103.38,11790.156841535963,78.7593,78.8279,78.7593,78.8279,11790.1568
2014-01-15 11:50:00,103.39,103.39,103.08,103.21,29096.809085992427,78.8356,78.8356,78.5992,78.6983,29096.8091
2014-01-15 12:00:00,103.26,103.4,103.23,103.39,12871.822606814494,78.7364,78.8432,78.7136,78.8356,12871.8226
2014-01-15 12:10:00,103.41,103.47,103.37,103.47,15467.820443482964,78.8508,78.8966,78.8203,78.8966,15467.8204
2014-01-15 12:20:00,103.45,103.5,103.41,103.46,13953.488372093025,78.8813,78.9194,78.8508,78.8889,13953.4884
2014-01-15 12:30:00,103.44,103.57,103.43,103.46,16008.653326122228,78.8737,78.9728,78.8661,78.8889,16008.6533
2014-01-15 12:40:00,103.43,103.45,103.35,103.38,9194.159004867495,78.8661,78.8813,78.8051,78.8279,9194.159
2014-01-15 12:50:00,103.37,103.41,103.33,103.41,10383.991346673878,78.8203,78.8508,78.7898,78.8508,10383.9913
2014-01-15 13:00:00,103.42,103.45,103.37,103.4,10383.991346673878,78.8584,78.8813,78.8203,78.8432,10383.9913
2014-01-15 13:10:00,103.39,103.39,103.27,103.32,12006.489994591671,78.8356,78.8356,78.7441,78.7822,12006.49
2014-01-15 13:20:00,103.28,103.32,103.16,103.17,72363.43969713358,78.7517,78.7822,78.6602,78.6678,72363.4397
2014-01-15 13:30:00,103.21,103.22,103.01,103.04,83396.43050297457,78.6983,78.7059,78.5458,78.5687,83396.4305
2014-01-15 13:40:00,103.04,103.04,102.96,102.98,10708.491076257436,78.5687,78.5687,78.5077,78.5229,10708.4911
2014-01-15 13:50:00,103.01,103.03,102.97,103.02,13953.488372093025,78.5458,78.5611,78.5153,78.5534,13953.4884
2014-01-15 14:00:00,103.04,103.16,103.0,103.15,9734.99188750676,78.5687,78.6602,78.5382,78.6526,9734.9919
2014-01-15 14:10:00,103.13,103.23,103.12,103.19,10816.657652785289,78.6373,78.7136,78.6297,78.6831,10816.6577
2014-01-15 14:20:00,103.19,103.29,103.18,103.22,17955.65170362358,78.6831,78.7593,78.6754,78.7059,17955.6517
2014-01-15 14:30:00,103.2,103.4,103.08,103.39,52677.12276906436,78.6907,78.8432,78.5992,78.8356,52677.1228
2014-01-15 14:40:00,103.39,103.67,103.37,103.61,58085.451595457,78.8356,79.0491,78.8203,79.0033,58085.4516
2014-01-15 14:50:00,103.59,103.61,103.45,103.45,26176.3115197404,78.9881,79.0033,78.8813,78.8813,26176.3115
2014-01-15 15:00:00,103.46,103.48,103.35,103.35,16982.152514872905,78.8889,78.9042,78.8051,78.8051,16982.1525
2014-01-15 15:10:00,103.36,103.37,103.16,103.16,54732.28772309356,78.8127,78.8203,78.6602,78.6602,54732.2877
2014-01-15 15:20:00,103.16,103.18,103.07,103.1,24553.812871822607,78.6602,78.6754,78.5916,78.6144,24553.8129
2014-01-15 15:30:00,103.1,103.18,103.07,103.17,31692.806922660897,78.6144,78.6754,78.5916,78.6678,31692.8069
2014-01-15 15:40:00,103.17,103.17,102.97,103.03,71281.77393185506,78.6678,78.6678,78.5153,78.5611,71281.7739
2014-01-15 15:50:00,103.04,103.1,102.84,102.84,246727.96106003245,78.5687,78.6144,78.4162,78.4162,246727.9611
2014-01-16 09:30:00,102.65,103.01,102.6,102.8,28015.14332071389,78.2713,78.5458,78.2332,78.3857,28015.1433
2014-01-16 09:40:00,102.84,102.98,102.63,102.74,17847.485127095726,78.4162,78.5229,78.2561,78.3399,17847.4851
2014-01-16 09:50:00,102.7,103.04,102.64,103.03,14818.820984315846,78.3094,78.5687,78.2637,78.5611,14818.821
2014-01-16 10:00:00,103.02,103.18,102.93,103.02,26717.144402379665,78.5534,78.6754,78.4848,78.5534,26717.1444
2014-01-16 10:10:00,103.03,103.11,102.81,102.86,24337.4797187669,78.5611,78.6221,78.3933,78.4314,24337.4797
2014-01-16 10:20:00,102.82,103.04,102.8,103.04,35586.8036776636,78.4009,78.5687,78.3857,78.5687,35586.8037
2014-01-16 10:30:00,103.04,103.04,102.83,102.86,19469.98377501352,78.5687,78.5687,78.4086,78.4314,19469.9838
2014-01-16 10:40:00,102.86,102.89,102.78,102.78,4002.163331530557,78.4314,78.4543,78.3704,78.3704,4002.1633
2014-01-16 10:50:00,102.77,103.08,102.72,103.08,5191.995673336939,78.3628,78.5992,78.3247,78.5992,5191.9957
2014-01-16 11:00:00,103.05,103.07,102.85,102.86,18604.6511627907,78.5763,78.5916,78.4238,78.4314,18604.6512
2014-01-16 11:10:00,102.88,102.9,102.81,102.82,8653.32612222823,78.4467,78.4619,78.3933,78.4009,8653.3261
2014-01-16 11:20:00,102.86,102.86,102.76,102.78,5732.828555976204,78.4314,78.4314,78.3552,78.3704,5732.8286
2014-01-16 11:30:00,102.82,102.9,102.81,102.84,8869.659275283937,78.4009,78.4619,78.3933,78.4162,8869.6593
2014-01-16 11:40:00,102.81,102.92,102.81,102.81,20767.98269334776,78.3933,78.4772,78.3933,78.3933,20767.9827
2014-01-16 11:50:00,102.83,102.89,102.8,102.85,117144.40237966468,78.4086,78.4543,78.3857,78.4238,117144.4024
2014-01-16 12:00:00,102.87,102.92,102.84,102.86,62520.28123309897,78.4391,78.4772,78.4162,78.4314,62520.2812
2014-01-16 12:10:00,102.84,102.97,102.82,102.97,67063.27744726879,78.4162,78.5153,78.4009,78.5153,67063.2774
2014-01-16 12:20:00,103.0,103.11,103.0,103.11,6381.828015143321,78.5382,78.6221,78.5382,78.6221,6381.828
2014-01-16 12:30:00,103.12,103.19,103.06,103.19,5191.995673336939,78.6297,78.6831,78.5839,78.6831,5191.9957
2014-01-16 12:40:00,103.22,103.41,103.19,103.41,7787.993510005408,78.7059,78.8508,78.6831,78.8508,7787.9935
2014-01-16 12:50:00,103.38,103.41,103.21,103.21,21849.648458626285,78.8279,78.8508,78.6983,78.6983,21849.6485
2014-01-16 13:00:00,103.21,103.29,103.18,103.29,4434.8296376419685,78.6983,78.7593,78.6754,78.7593,4434.8296
2014-01-16 13:10:00,103.29,103.35,103.26,103.26,14386.154678204435,78.7593,78.8051,78.7364,78.7364,14386.1547
2014-01-16 13:20:00,103.26,103.38,103.22,103.27,25094.64575446187,78.7364,78.8279,78.7059,78.7441,25094.6458
2014-01-16 13:30:00,103.28,103.32,103.04,103.1,31260.140616549485,78.7517,78.7822,78.5687,78.6144,31260.1406
2014-01-16 13:40:00,103.1,103.27,103.1,103.22,59275.28393726338,78.6144,78.7441,78.6144,78.7059,59275.2839
2014-01-16 13:50:00,103.21,103.27,103.17,103.2,32233.63980530016,78.6983,78.7441,78.6678,78.6907,32233.6398
2014-01-16 14:00:00,103.18,103.2,103.13,103.16,31151.974040021632,78.6754,78.6907,78.6373,78.6602,31151.974
2014-01-16 14:10:00,103.19,103.27,103.17,103.22,16333.153055705789,78.6831,78.7441,78.6678,78.7059,16333.1531
2014-01-16 14:20:00,103.16,103.21,103.15,103.18,25527.312060573284,78.6602,78.6983,78.6526,78.6754,25527.3121
2014-01-16 14:30:00,103.22,103.24,103.15,103.23,15359.65386695511,78.7059,78.7212,78.6526,78.7136,15359.6539
2014-01-16 14:40:00,103.26,103.28,103.16,103.21,39697.13358572201,78.7364,78.7517,78.6602,78.6983,39697.1336
2014-01-16 14:50:00,103.19,103.23,103.18,103.18,12006.489994591671,78.6831,78.7136,78.6754,78.6754,12006.49
2014-01-16 15:00:00,103.18,103.19,103.16,103.17,30611.141157382368,78.6754,78.6831,78.6602,78.6678,30611.1412
2014-01-16 15:10:00,103.16,103.17,103.07,103.16,13845.32179556517,78.6602,78.6678,78.5916,78.6602,13845.3218
2014-01-16 15:20:00,103.16,103.18,103.06,103.07,65981.61168199027,78.6602,78.6754,78.5839,78.5916,65981.6117
2014-01-16 15:30:00,103.05,103.16,103.05,103.13,12114.656571119524,78.5763,78.6602,78.5763,78.6373,12114.6566
2014-01-16 15:40:00,103.12,103.13,103.02,103.04,26717.144402379665,78.6297,78.6373,78.5534,78.5687,26717.1444
2014-01-16 15:50:00,103.04,103.27,103.02,103.27,77014.60248783126,78.5687,78.7441,78.5534,78.7441,77014.6025
2014-01-17 09:30:00,103.41,103.47,103.27,103.36,142888.04759329365,78.8508,78.8966,78.7441,78.8127,142888.0476
2014-01-17 09:40:00,103.4,103.44,103.01,103.18,19686.316928069227,78.8432,78.8737,78.5458,78.6754,19686.3169
2014-01-17 09:50:00,103.07,103.29,102.88,103.27,12222.823147647376,78.5916,78.7593,78.4467,78.7441,12222.8231
2014-01-17 10:00:00,103.24,103.26,103.12,103.12,8653.32612222823,78.7212,78.7364,78.6297,78.6297,8653.3261
2014-01-17 10:10:00,103.13,103.41,103.09,103.21,30827.474310438072,78.6373,78.8508,78.6068,78.6983,30827.4743
2014-01-17 10:20:00,103.17,103.59,103.17,103.59,34180.638182801515,78.6678,78.9881,78.6678,78.9881,34180.6382
2014-01-17 10:30:00,103.59,103.65,103.49,103.54,30611.141157382368,78.9881,79.0338,78.9118,78.9499,30611.1412
2014-01-17 10:40:00,103.56,103.68,103.46,103.67,20659.8161168199,78.9652,79.0567,78.8889,79.0491,20659.8161
2014-01-17 10:50:00,103.68,103.75,103.64,103.75,20984.31584640346,79.0567,79.1101,79.0262,79.1101,20984.3158
2014-01-17 11:00:00,103.76,103.87,103.73,103.77,23255.81395348837,79.1177,79.2016,79.0948,79.1253,23255.814
2014-01-17 11:10:00,103.78,103.81,103.72,103.73,8869.659275283937,79.1329,79.1558,79.0872,79.0948,8869.6593
2014-01-17 11:20:00,103.76,103.76,103.65,103.65,27149.81070849108,79.1177,79.1177,79.0338,79.0338,27149.8107
2014-01-17 11:30:00,103.68,103.71,103.54,103.57,12006.489994591671,79.0567,79.0796,78.9499,78.9728,12006.49
2014-01-17 11:40:00,103.58,103.71,103.53,103.64,13953.488372093025,78.9804,79.0796,78.9423,79.0262,13953.4884
2014-01-17 11:50:00,103.6,103.76,103.53,103.75,15035.154137371552,78.9957,79.1177,78.9423,79.1101,15035.1541
2014-01-17 12:00:00,103.75,103.79,103.73,103.79,7571.660356949702,79.1101,79.1406,79.0948,79.1406,7571.6604
2014-01-17 12:10:00,103.8,103.86,103.78,103.78,7463.49378042185,79.1482,79.1939,79.1329,79.1329,7463.4938
2014-01-17 12:20:00,103.82,104.01,103.8,104.01,13628.988642509465,79.1634,79.3083,79.1482,79.3083,13628.9886
2014-01-17 12:30:00,104.0,104.01,103.93,103.95,10059.491617090318,79.3007,79.3083,79.2473,79.2626,10059.4916
2014-01-17 12:40:00,103.93,104.01,103.93,103.96,11681.990265008111,79.2473,79.3083,79.2473,79.2702,11681.9903
2014-01-17 12:50:00,103.97,104.03,103.96,104.01,7247.160627366144,79.2778,79.3236,79.2702,79.3083,7247.1606
2014-01-17 13:00:00,103.99,104.02,103.91,103.91,8761.492698756085,79.2931,79.3159,79.2321,79.2321,8761.4927
2014-01-17 13:10:00,103.87,103.9,103.77,103.9,15792.320173066522,79.2016,79.2244,79.1253,79.2244,15792.3202
2014-01-17 13:20:00,103.88,103.94,103.88,103.94,7030.8274743104375,79.2092,79.2549,79.2092,79.2549,7030.8275
2014-01-17 13:30:00,103.93,103.95,103.89,103.94,6598.161168199026,79.2473,79.2626,79.2168,79.2549,6598.1612
2014-01-17 13:40:00,103.92,103.94,103.85,103.85,7896.160086533261,79.2397,79.2549,79.1863,79.1863,7896.1601
2014-01-17 13:50:00,103.89,103.95,103.85,103.95,10708.491076257436,79.2168,79.2626,79.1863,79.2626,10708.4911
2014-01-17 14:00:00,103.96,103.96,103.81,103.84,11465.657111952409,79.2702,79.2702,79.1558,79.1787,11465.6571
2014-01-17 14:10:00,103.84,103.86,103.73,103.77,26176.3115197404,79.1787,79.1939,79.0948,79.1253,26176.3115
2014-01-17 14:20:00,103.78,103.78,103.54,103.55,32341.806381828013,79.1329,79.1329,78.9499,78.9576,32341.8064
2014-01-17 14:30:00,103.54,103.61,103.5,103.54,25419.145484045428,78.9499,79.0033,78.9194,78.9499,25419.1455
2014-01-17 14:40:00,103.54,103.57,103.49,103.54,17631.15197404002,78.9499,78.9728,78.9118,78.9499,17631.152
2014-01-17 14:50:00,103.53,103.54,103.48,103.49,33207.13899405084,78.9423,78.9499,78.9042,78.9118,33207.139
2014-01-17 15:00:00,103.53,103.54,103.35,103.46,27041.64413196322,78.9423,78.9499,78.8051,78.8889,27041.6441
2014-01-17 15:10:00,103.42,103.51,103.39,103.46,36127.63656030287,78.8584,78.9271,78.8356,78.8889,36127.6366
2014-01-17 15:20:00,103.46,103.55,103.43,103.51,27690.64359113034,78.8889,78.9576,78.8661,78.9271,27690.6436
2014-01-17 15:30:00,103.5,103.54,103.41,103.53,104056.24661979447,78.9194,78.9499,78.8508,78.9423,104056.2466
2014-01-17 15:40:00,103.5,103.6,103.45,103.6,77122.7690643591,78.9194,78.9957,78.8813,78.9957,77122.7691
2014-01-17 15:50:00,103.59,103.64,103.47,103.57,161817.19848566793,78.9881,79.0262,78.8966,78.9728,161817.1985
2014-01-21 09:30:00,103.9,104.26,103.62,103.8,48458.626284478094,79.2244,79.4989,79.0109,79.1482,48458.6263
2014-01-21 09:40:00,103.8,104.32,103.71,104.32,19253.65062195781,79.1482,79.5447,79.0796,79.5447,19253.6506
2014-01-21 09:50:00,104.28,104.4,104.18,104.18,20335.316387236344,79.5142,79.6057,79.4379,79.4379,20335.3164
2014-01-21 10:00:00,104.15,104.34,104.14,104.24,9626.825310978908,79.4151,79.5599,79.4074,79.4837,9626.8253
2014-01-21 10:10:00,104.14,104.18,103.86,103.95,16549.486208761493,79.4074,79.4379,79.1939,79.2626,16549.4862
2014-01-21 10:20:00,104.02,104.02,103.81,103.89,7030.8274743104375,79.3159,79.3159,79.1558,79.2168,7030.8275
2014-01-21 10:30:00,103.82,103.85,103.68,103.77,9302.32558139535,79.1634,79.1863,79.0567,79.1253,9302.3256
2014-01-21 10:40:00,103.74,103.87,103.69,103.77,23472.14710654408,79.1024,79.2016,79.0643,79.1253,23472.1471
2014-01-21 10:50:00,103.76,103.86,103.66,103.66,8328.826392644673,79.1177,79.1939,79.0414,79.0414,8328.8264
2014-01-21 11:00:00,103.7,103.7,103.47,103.53,24661.97944835046,79.0719,79.0719,78.8966,78.9423,24661.9794
2014-01-21 11:10:00,103.53,103.56,103.13,103.49,41103.2990805841,78.9423,78.9652,78.6373,78.9118,41103.2991
2014-01-21 11:20:00,103.48,103.5,103.34,103.43,11573.82368848026,78.9042,78.9194,78.7974,78.8661,11573.8237
2014-01-21 11:30:00,103.43,103.53,103.43,103.49,9626.825310978908,78.8661,78.9423,78.8661,78.9118,9626.8253
2014-01-21 11:40:00,103.54,103.57,103.46,103.54,12547.322877230936,78.9499,78.9728,78.8889,78.9499,12547.3229
2014-01-21 11:50:00,103.54,103.58,103.46,103.58,9194.159004867495,78.9499,78.9804,78.8889,78.9804,9194.159
2014-01-21 12:00:00,103.59,103.63,103.47,103.6,9843.158464034614,78.9881,79.0186,78.8966,78.9957,9843.1585
2014-01-21 12:10:00,103.6,103.63,103.54,103.59,6057.328285559762,78.9957,79.0186,78.9499,78.9881,6057.3283
2014-01-21 12:20:00,103.59,103.7,103.58,103.7,9085.992428339645,78.9881,79.0719,78.9804,79.0719,9085.9924
2014-01-21 12:30:00,103.64,103.7,103.64,103.68,6273.661438615468,79.0262,79.0719,79.0262,79.0567,6273.6614
2014-01-21 12:40:00,103.67,103.71,103.65,103.68,6706.327744726879,79.0491,79.0796,79.0338,79.0567,6706.3277
2014-01-21 12:50:00,103.7,103.78,103.69,103.76,9626.825310978908,79.0719,79.1329,79.0643,79.1177,9626.8253
2014-01-21 13:00:00,103.76,103.83,103.71,103.81,8328.826392644673,79.1177,79.1711,79.0796,79.1558,8328.8264
2014-01-21 13:10:00,103.81,103.82,103.56,103.69,27798.8101676582,79.1558,79.1634,78.9652,79.0643,27798.8102
2014-01-21 13:20:00,103.65,103.71,103.62,103.65,5408.328826392644,79.0338,79.0796,79.0109,79.0338,5408.3288
2014-01-21 13:30:00,103.65,103.88,103.65,103.83,6922.660897782585,79.0338,79.2092,79.0338,79.1711,6922.6609
2014-01-21 13:40:00,103.81,103.9,103.8,103.82,6273.661438615468,79.1558,79.2244,79.1482,79.1634,6273.6614
2014-01-21 13:50:00,103.85,103.86,103.73,103.77,4759.329367225527,79.1863,79.1939,79.0948,79.1253,4759.3294
2014-01-21 14:00:00,103.73,103.74,103.65,103.66,5624.66197944835,79.0948,79.1024,79.0338,79.0414,5624.662
2014-01-21 14:10:00,103.68,103.8,103.65,103.67,10492.15792320173,79.0567,79.1482,79.0338,79.0491,10492.1579
2014-01-21 14:20:00,103.65,103.85,103.62,103.85,21525.148729042725,79.0338,79.1863,79.0109,79.1863,21525.1487
2014-01-21 14:30:00,103.87,103.95,103.82,103.91,15792.320173066522,79.2016,79.2626,79.1634,79.2321,15792.3202
2014-01-21 14:40:00,103.91,103.96,103.87,103.9,12763.656030286642,79.2321,79.2702,79.2016,79.2244,12763.656
2014-01-21 14:50:00,103.87,103.9,103.71,103.79,17306.65224445646,79.2016,79.2244,79.0796,79.1406,17306.6522
2014-01-21 15:00:00,103.79,103.8,103.67,103.72,31043.80746349378,79.1406,79.1482,79.0491,79.0872,31043.8075
2014-01-21 15:10:00,103.69,103.71,103.66,103.68,23363.980530016222,79.0643,79.0796,79.0414,79.0567,23363.9805
2014-01-21 15:20:00,103.68,103.74,103.66,103.68,37317.46890210925,79.0567,79.1024,79.0414,79.0567,37317.4689
2014-01-21 15:30:00,103.68,103.71,103.62,103.66,33315.30557057869,79.0567,79.0796,79.0109,79.0414,33315.3056
2014-01-21 15:40:00,103.67,103.69,103.54,103.54,30827.474310438072,79.0491,79.0643,78.9499,78.9499,30827.4743
2014-01-21 15:50:00,103.56,103.62,103.53,103.6,76690.1027582477,78.9652,79.0109,78.9423,78.9957,76690.1028
2014-01-22 09:30:00,104.22,104.67,104.14,104.18,56462.95294753921,79.4684,79.8116,79.4074,79.4379,56462.9529
2014-01-22 09:40:00,104.16,104.4,104.09,104.18,20335.316387236344,79.4227,79.6057,79.3693,79.4379,20335.3164
2014-01-22 09:50:00,104.25,104.25,103.9,103.93,14386.154678204435,79.4913,79.4913,79.2244,79.2473,14386.1547
2014-01-22 10:00:00,103.96,104.14,103.88,103.9,25527.312060573284,79.2702,79.4074,79.2092,79.2244,25527.3121
2014-01-22 10:10:00,103.97,104.04,103.75,103.78,28772.30935640887,79.2778,79.3312,79.1101,79.1329,28772.3094
2014-01-22 10:20:00,103.82,104.26,103.82,104.15,18388.31800973499,79.1634,79.4989,79.1634,79.4151,18388.318
2014-01-22 10:30:00,104.12,104.24,103.89,103.89,25743.645213628988,79.3922,79.4837,79.2168,79.2168,25743.6452
2014-01-22 10:40:00,103.89,104.03,103.63,103.63,22714.981070849102,79.2168,79.3236,79.0186,79.0186,22714.9811
2014-01-22 10:50:00,103.63,103.9,103.63,103.78,16333.153055705789,79.0186,79.2244,79.0186,79.1329,16333.1531
2014-01-22 11:00:00,103.78,103.82,103.64,103.72,15900.486749594374,79.1329,79.1634,79.0262,79.0872,15900.4867
2014-01-22 11:10:00,103.7,103.75,103.62,103.65,21849.648458626285,79.0719,79.1101,79.0109,79.0338,21849.6485
2014-01-22 11:20:00,103.64,103.78,103.62,103.65,19578.15035154137,79.0262,79.1329,79.0109,79.0338,19578.1504
2014-01-22 11:30:00,103.65,103.78,103.59,103.69,59491.61709031909,79.0338,79.1329,78.9881,79.0643,59491.6171
2014-01-22 11:40:00,103.7,103.74,103.63,103.67,12114.656571119524,79.0719,79.1024,79.0186,79.0491,12114.6566
2014-01-22 11:50:00,103.67,103.69,103.6,103.65,13737.155219037317,79.0491,79.0643,78.9957,79.0338,13737.1552
2014-01-22 12:00:00,103.64,103.78,103.64,103.72,62628.44780962682,79.0262,79.1329,79.0262,79.0872,62628.4478
2014-01-22 12:10:00,103.69,103.81,103.67,103.77,53975.12168739859,79.0643,79.1558,79.0491,79.1253,53975.1217
2014-01-22 12:20:00,103.78,103.78,103.61,103.65,31692.806922660897,79.1329,79.1329,79.0033,79.0338,31692.8069
2014-01-22 12:30:00,103.63,103.65,103.58,103.58,2920.497566252028,79.0186,79.0338,78.9804,78.9804,2920.4976
2014-01-22 12:40:00,103.62,103.63,103.44,103.52,32666.306111411574,79.0109,79.0186,78.8737,78.9347,32666.3061
2014-01-22 12:50:00,103.52,103.53,103.41,103.48,6273.661438615468,78.9347,78.9423,78.8508,78.9042,6273.6614
2014-01-22 13:00:00,103.47,103.54,103.43,103.54,6165.494862087615,78.8966,78.9499,78.8661,78.9499,6165.4949
2014-01-22 13:10:00,103.59,103.64,103.54,103.57,5840.995132504056,78.9881,79.0262,78.9499,78.9728,5840.9951
2014-01-22 13:20:00,103.59,103.68,103.57,103.61,4542.9962141698215,78.9881,79.0567,78.9728,79.0033,4542.9962
2014-01-22 13:30:00,103.66,103.68,103.53,103.57,6706.327744726879,79.0414,79.0567,78.9423,78.9728,6706.3277
2014-01-22 13:40:00,103.59,103.59,103.5,103.57,11681.990265008111,78.9881,78.9881,78.9194,78.9728,11681.9903
2014-01-22 13:50:00,103.53,103.65,103.32,103.64,31260.140616549485,78.9423,79.0338,78.7822,79.0262,31260.1406
2014-01-22 14:00:00,103.63,103.66,103.55,103.61,3461.3304488912927,79.0186,79.0414,78.9576,79.0033,3461.3304
2014-01-22 14:10:00,103.63,103.66,103.51,103.54,12871.822606814494,79.0186,79.0414,78.9271,78.9499,12871.8226
2014-01-22 14:20:00,103.53,103.56,103.51,103.52,11357.490535424551,78.9423,78.9652,78.9271,78.9347,11357.4905
2014-01-22 14:30:00,103.51,103.55,103.51,103.54,10816.657652785289,78.9271,78.9576,78.9271,78.9499,10816.6577
2014-01-22 14:40:00,103.54,103.6,103.41,103.44,22065.98161168199,78.9499,78.9957,78.8508,78.8737,22065.9816
2014-01-22 14:50:00,103.49,103.65,103.24,103.64,26068.14494321255,78.9118,79.0338,78.7212,79.0262,26068.1449
2014-01-22 15:00:00,103.65,103.8,103.65,103.79,21416.98215251488,79.0338,79.1482,79.0338,79.1406,21416.9822
2014-01-22 15:10:00,103.79,103.9,103.75,103.87,24445.64629529475,79.1406,79.2244,79.1101,79.2016,24445.6463
2014-01-22 15:20:00,103.85,103.9,103.78,103.78,22606.814494321254,79.1863,79.2244,79.1329,79.1329,22606.8145
2014-01-22 15:30:00,103.78,103.84,103.76,103.84,31043.80746349378,79.1329,79.1787,79.1177,79.1787,31043.8075
2014-01-22 15:40:00,103.84,103.9,103.74,103.75,57652.78528934559,79.1787,79.2244,79.1024,79.1101,57652.7853
2014-01-22 15:50:00,103.74,103.86,103.71,103.86,102433.74797187668,79.1024,79.1939,79.0796,79.1939,102433.748
2014-01-23 09:30:00,102.97,103.49,102.97,103.33,35694.97025419145,78.5153,78.9118,78.5153,78.7898,35694.9703
2014-01-23 09:40:00,103.32,103.5,103.19,103.31,20335.316387236344,78.7822,78.9194,78.6831,78.7746,20335.3164
2014-01-23 09:50:00,103.29,103.44,103.12,103.27,17198.48566792861,78.7593,78.8737,78.6297,78.7441,17198.4857
2014-01-23 10:00:00,103.16,103.4,103.04,103.13,36884.80259599783,78.6602,78.8432,78.5687,78.6373,36884.8026
2014-01-23 10:10:00,103.1,103.29,103.07,103.26,13845.32179556517,78.6144,78.7593,78.5916,78.7364,13845.3218
2014-01-23 10:20:00,103.22,103.22,103.12,103.18,24337.4797187669,78.7059,78.7059,78.6297,78.6754,24337.4797
2014-01-23 10:30:00,103.17,103.19,103.04,103.17,11573.82368848026,78.6678,78.6831,78.5687,78.6678,11573.8237
2014-01-23 10:40:00,103.14,103.3,103.08,103.28,10924.824229313142,78.6449,78.7669,78.5992,78.7517,10924.8242
2014-01-23 10:50:00,103.24,103.24,102.93,102.94,19794.48350459708,78.7212,78.7212,78.4848,78.4924,19794.4835
2014-01-23 11:00:00,102.99,103.01,102.92,102.97,13088.1557598702,78.5306,78.5458,78.4772,78.5153,13088.1558
2014-01-23 11:10:00,102.99,102.99,102.83,102.89,5408.328826392644,78.5306,78.5306,78.4086,78.4543,5408.3288
2014-01-23 11:20:00,102.94,102.94,102.84,102.9,12330.98972417523,78.4924,78.4924,78.4162,78.4619,12330.9897
2014-01-23 11:30:00,102.87,102.92,102.82,102.84,9194.159004867495,78.4391,78.4772,78.4009,78.4162,9194.159
2014-01-23 11:40:00,102.9,102.97,102.83,102.86,15143.320713899404,78.4619,78.5153,78.4086,78.4314,15143.3207
2014-01-23 11:50:00,102.9,102.92,102.75,102.8,11032.990805840996,78.4619,78.4772,78.3476,78.3857,11032.9908
2014-01-23 12:00:00,102.8,102.91,102.79,102.8,9843.158464034614,78.3857,78.4696,78.3781,78.3857,9843.1585
2014-01-23 12:10:00,102.8,102.89,102.78,102.85,11898.323418063816,78.3857,78.4543,78.3704,78.4238,11898.3234
2014-01-23 12:20:00,102.83,102.84,102.66,102.74,29853.9751216874,78.4086,78.4162,78.2789,78.3399,29853.9751
2014-01-23 12:30:00,102.71,102.84,102.69,102.81,13196.322336398052,78.3171,78.4162,78.3018,78.3933,13196.3223
2014-01-23 12:40:00,102.83,102.89,102.75,102.76,11032.990805840996,78.4086,78.4543,78.3476,78.3552,11032.9908
2014-01-23 12:50:00,102.76,102.78,102.67,102.67,6273.661438615468,78.3552,78.3704,78.2866,78.2866,6273.6614
2014-01-23 13:00:00,102.67,102.73,102.64,102.69,10059.491617090318,78.2866,78.3323,78.2637,78.3018,10059.4916
2014-01-23 13:10:00,102.7,102.71,102.54,102.59,10924.824229313142,78.3094,78.3171,78.1874,78.2256,10924.8242
2014-01-23 13:20:00,102.6,102.63,102.53,102.58,8653.32612222823,78.2332,78.2561,78.1798,78.2179,8653.3261
2014-01-23 13:30:00,102.53,102.63,102.45,102.57,8545.159545700379,78.1798,78.2561,78.1188,78.2103,8545.1595
2014-01-23 13:40:00,102.52,102.68,102.46,102.53,13953.488372093025,78.1722,78.2942,78.1264,78.1798,13953.4884
2014-01-23 13:50:00,102.55,102.6,102.52,102.53,5840.995132504056,78.1951,78.2332,78.1722,78.1798,5840.9951
2014-01-23 14:00:00,102.51,102.61,102.51,102.53,14386.154678204435,78.1646,78.2408,78.1646,78.1798,14386.1547
2014-01-23 14:10:00,102.52,102.65,102.49,102.65,15035.154137371552,78.1722,78.2713,78.1493,78.2713,15035.1541
2014-01-23 14:20:00,102.64,102.67,102.52,102.63,11465.657111952409,78.2637,78.2866,78.1722,78.2561,11465.6571
2014-01-23 14:30:00,102.59,102.61,102.58,102.59,13845.32179556517,78.2256,78.2408,78.2179,78.2256,13845.3218
2014-01-23 14:40:00,102.59,102.73,102.58,102.7,15035.154137371552,78.2256,78.3323,78.2179,78.3094,15035.1541
2014-01-23 14:50:00,102.7,102.8,102.67,102.8,12439.156300703082,78.3094,78.3857,78.2866,78.3857,12439.1563
2014-01-23 15:00:00,102.79,102.79,102.65,102.66,14169.821525148727,78.3781,78.3781,78.2713,78.2789,14169.8215
2014-01-23 15:10:00,102.66,102.7,102.56,102.58,33098.972417522986,78.2789,78.3094,78.2027,78.2179,33098.9724
2014-01-23 15:20:00,102.6,102.75,102.58,102.65,19361.817198485667,78.2332,78.3476,78.2179,78.2713,19361.8172
2014-01-23 15:30:00,102.62,102.83,102.6,102.7,20335.316387236344,78.2484,78.4086,78.2332,78.3094,20335.3164
2014-01-23 15:40:00,102.67,102.79,102.59,102.59,37966.46836127636,78.2866,78.3781,78.2256,78.2256,37966.4684
2014-01-23 15:50:00,102.57,102.67,102.56,102.67,67279.6106003245,78.2103,78.2866,78.2027,78.2866,67279.6106
2014-01-24 09:30:00,101.73,102.02,101.47,101.59,31800.97349918875,77.5698,77.7909,77.3716,77.4631,31800.9735
2014-01-24 09:40:00,101.64,101.73,101.29,101.35,17414.818820984314,77.5012,77.5698,77.2343,77.2801,17414.8188
2014-01-24 09:50:00,101.33,101.46,101.25,101.45,10275.824770146024,77.2648,77.3639,77.2038,77.3563,10275.8248
2014-01-24 10:00:00,101.43,101.6,101.24,101.58,11681.990265008111,77.3411,77.4707,77.1962,77.4554,11681.9903
2014-01-24 10:10:00,101.55,101.59,100.94,100.94,13845.32179556517,77.4326,77.4631,76.9674,76.9674,13845.3218
2014-01-24 10:20:00,100.94,101.06,100.77,100.81,14277.98810167658,76.9674,77.0589,76.8378,76.8683,14277.9881
2014-01-24 10:30:00,100.77,100.77,100.28,100.3,36019.469983775016,76.8378,76.8378,76.4642,76.4794,36019.47
2014-01-24 10:40:00,100.31,100.36,99.92,100.08,33315.30557057869,76.487,76.5252,76.1897,76.3117,33315.3056
2014-01-24 10:50:00,100.09,100.1,99.91,99.94,22823.14764737696,76.3193,76.3269,76.182,76.2049,22823.1476
2014-01-24 11:00:00,99.92,100.17,99.69,99.85,30286.641427798808,76.1897,76.3803,76.0143,76.1363,30286.6414
2014-01-24 11:10:00,99.79,99.82,99.46,99.46,46511.62790697674,76.0905,76.1134,75.8389,75.8389,46511.6279
2014-01-24 11:20:00,99.52,99.6,99.37,99.45,42076.79826933477,75.8847,75.9457,75.7703,75.8313,42076.7983
2014-01-24 11:30:00,99.44,99.63,99.37,99.4,42076.79826933477,75.8237,75.9685,75.7703,75.7932,42076.7983
2014-01-24 11:40:00,99.4,99.66,99.37,99.66,33098.972417522986,75.7932,75.9914,75.7703,75.9914,33098.9724
2014-01-24 11:50:00,99.66,100.07,99.66,100.05,25959.97836668469,75.9914,76.304,75.9914,76.2888,25959.9784
2014-01-24 12:00:00,100.05,100.1,99.68,99.81,14169.821525148727,76.2888,76.3269,76.0067,76.1058,14169.8215
2014-01-24 12:10:00,99.78,99.84,99.59,99.6,9410.4921579232,76.0829,76.1287,75.938,75.9457,9410.4922
2014-01-24 12:20:00,99.62,99.63,99.43,99.49,16116.81990265008,75.9609,75.9685,75.816,75.8618,16116.8199
2014-01-24 12:30:00,99.47,99.57,99.38,99.51,32233.63980530016,75.8465,75.9228,75.7779,75.877,32233.6398
2014-01-24 12:40:00,99.53,99.68,99.46,99.68,12547.322877230936,75.8923,76.0067,75.8389,76.0067,12547.3229
2014-01-24 12:50:00,99.62,99.78,99.6,99.73,11249.3239588967,75.9609,76.0829,75.9457,76.0448,11249.324
2014-01-24 13:00:00,99.7,99.78,99.65,99.72,9734.99188750676,76.0219,76.0829,75.9838,76.0372,9734.9919
2014-01-24 13:10:00,99.74,99.8,99.73,99.75,9194.159004867495,76.0524,76.0982,76.0448,76.06,9194.159
2014-01-24 13:20:00,99.79,99.8,99.61,99.68,12871.822606814494,76.0905,76.0982,75.9533,76.0067,12871.8226
2014-01-24 13:30:00,99.71,99.71,99.46,99.55,6922.660897782585,76.0295,76.0295,75.8389,75.9075,6922.6609
2014-01-24 13:40:00,99.58,99.61,99.49,99.59,10492.15792320173,75.9304,75.9533,75.8618,75.938,10492.1579
2014-01-24 13:50:00,99.65,99.66,99.49,99.56,9626.825310978908,75.9838,75.9914,75.8618,75.9152,9626.8253
2014-01-24 14:00:00,99.58,99.58,99.3,99.37,20227.14981070849,75.9304,75.9304,75.7169,75.7703,20227.1498
2014-01-24 14:10:00,99.37,99.38,99.2,99.22,9734.99188750676,75.7703,75.7779,75.6407,75.6559,9734.9919
2014-01-24 14:20:00,99.25,99.26,99.12,99.16,16224.986479177933,75.6788,75.6864,75.5797,75.6102,16224.9865
2014-01-24 14:30:00,99.14,99.36,99.14,99.36,8761.492698756085,75.5949,75.7627,75.5949,75.7627,8761.4927
2014-01-24 14:40:00,99.37,99.47,99.35,99.46,10924.824229313142,75.7703,75.8465,75.755,75.8389,10924.8242
2014-01-24 14:50:00,99.48,99.49,99.3,99.34,13737.155219037317,75.8542,75.8618,75.7169,75.7474,13737.1552
2014-01-24 15:00:00,99.35,99.39,99.21,99.24,10816.657652785289,75.755,75.7855,75.6483,75.6712,10816.6577
2014-01-24 15:10:00,99.24,99.27,99.1,99.21,32666.306111411574,75.6712,75.694,75.5644,75.6483,32666.3061
2014-01-24 15:20:00,99.23,99.23,98.95,99.04,20876.14926987561,75.6635,75.6635,75.45,75.5187,20876.1493
2014-01-24 15:30:00,99.07,99.18,99.0,99.02,44889.12925905895,75.5415,75.6254,75.4882,75.5034,44889.1293
2014-01-24 15:40:00,99.03,99.06,98.72,98.74,60789.61600865333,75.511,75.5339,75.2747,75.2899,60789.616
2014-01-24 15:50:00,98.73,98.95,98.6,98.66,122336.3980530016,75.2823,75.45,75.1832,75.2289,122336.3981
2014-01-27 09:30:00,98.99,99.24,98.69,98.92,31909.1400757166,75.4805,75.6712,75.2518,75.4272,31909.1401
2014-01-27 09:40:00,98.96,99.27,98.9,99.02,34505.13791238507,75.4577,75.694,75.4119,75.5034,34505.1379
2014-01-27 09:50:00,98.89,99.08,98.81,99.0,10059.491617090318,75.4043,75.5492,75.3433,75.4882,10059.4916
2014-01-27 10:00:00,98.87,99.05,98.74,98.86,21849.648458626285,75.389,75.5263,75.2899,75.3814,21849.6485
2014-01-27 10:10:00,98.79,98.79,98.32,98.41,17198.48566792861,75.328,75.328,74.9697,75.0383,17198.4857
2014-01-27 10:20:00,98.39,98.39,97.91,97.98,17414.818820984314,75.023,75.023,74.657,74.7104,17414.8188
2014-01-27 10:30:00,97.97,98.29,97.97,98.09,24661.97944835046,74.7028,74.9468,74.7028,74.7943,24661.9794
2014-01-27 10:40:00,98.07,98.22,98.04,98.15,16224.986479177933,74.779,74.8934,74.7562,74.84,16224.9865
2014-01-27 10:50:00,98.14,98.28,98.05,98.06,20767.98269334776,74.8324,74.9392,74.7638,74.7714,20767.9827
2014-01-27 11:00:00,98.03,98.2,97.96,98.09,28447.80962682531,74.7485,74.8782,74.6952,74.7943,28447.8096
2014-01-27 11:10:00,98.09,98.22,97.94,98.22,18496.484586262843,74.7943,74.8934,74.6799,74.8934,18496.4846
2014-01-27 11:20:00,98.22,98.26,98.01,98.01,16008.653326122228,74.8934,74.9239,74.7333,74.7333,16008.6533
2014-01-27 11:30:00,97.98,98.15,97.83,98.15,28339.64305029745,74.7104,74.84,74.596,74.84,28339.6431
2014-01-27 11:40:00,98.14,98.36,98.12,98.13,13196.322336398052,74.8324,75.0002,74.8172,74.8248,13196.3223
2014-01-27 11:50:00,98.14,98.2,97.93,98.0,11141.157382368849,74.8324,74.8782,74.6723,74.7257,11141.1574
2014-01-27 12:00:00,97.99,98.01,97.86,97.99,10383.991346673878,74.718,74.7333,74.6189,74.718,10383.9913
2014-01-27 12:10:00,98.02,98.02,97.78,97.78,9410.4921579232,74.7409,74.7409,74.5579,74.5579,9410.4922
2014-01-27 12:20:00,97.76,97.85,97.51,97.75,20227.14981070849,74.5427,74.6113,74.352,74.535,20227.1498
2014-01-27 12:30:00,97.71,97.85,97.56,97.85,12763.656030286642,74.5045,74.6113,74.3902,74.6113,12763.656
2014-01-27 12:40:00,97.86,97.91,97.7,97.81,8328.826392644673,74.6189,74.657,74.4969,74.5808,8328.8264
2014-01-27 12:50:00,97.86,97.86,97.72,97.72,9410.4921579232,74.6189,74.6189,74.5122,74.5122,9410.4922
2014-01-27 13:00:00,97.72,97.98,97.72,97.94,11573.82368848026,74.5122,74.7104,74.5122,74.6799,11573.8237
2014-01-27 13:10:00,97.96,98.05,97.92,98.02,7463.49378042185,74.6952,74.7638,74.6647,74.7409,7463.4938
2014-01-27 13:20:00,98.05,98.07,97.87,98.02,9734.99188750676,74.7638,74.779,74.6265,74.7409,9734.9919
2014-01-27 13:30:00,98.02,98.09,97.91,98.08,13412.655489453758,74.7409,74.7943,74.657,74.7867,13412.6555
2014-01-27 13:40:00,98.03,98.41,97.98,98.32,10059.491617090318,74.7485,75.0383,74.7104,74.9697,10059.4916
2014-01-27 13:50:00,98.27,98.41,98.25,98.34,9626.825310978908,74.9315,75.0383,74.9163,74.9849,9626.8253
2014-01-27 14:00:00,98.34,98.48,98.33,98.35,12979.989183342346,74.9849,75.0917,74.9773,74.9925,12979.9892
2014-01-27 14:10:00,98.35,98.57,98.33,98.48,13412.655489453758,74.9925,75.1603,74.9773,75.0917,13412.6555
2014-01-27 14:20:00,98.49,98.51,98.38,98.48,11032.990805840996,75.0993,75.1145,75.0154,75.0917,11032.9908
2014-01-27 14:30:00,98.45,98.74,98.45,98.6,13088.1557598702,75.0688,75.2899,75.0688,75.1832,13088.1558
2014-01-27 14:40:00,98.64,98.72,98.63,98.7,11141.157382368849,75.2137,75.2747,75.206,75.2594,11141.1574
2014-01-27 14:50:00,98.73,98.81,98.67,98.79,31368.307193077337,75.2823,75.3433,75.2365,75.328,31368.3072
2014-01-27 15:00:00,98.76,98.79,98.68,98.78,19469.98377501352,75.3052,75.328,75.2442,75.3204,19469.9838
2014-01-27 15:10:00,98.78,98.91,98.76,98.81,20984.31584640346,75.3204,75.4195,75.3052,75.3433,20984.3158
2014-01-27 15:20:00,98.8,98.8,98.62,98.64,32449.972958355866,75.3357,75.3357,75.1984,75.2137,32449.973
2014-01-27 15:30:00,98.63,98.77,98.51,98.77,53326.12222823148,75.206,75.3128,75.1145,75.3128,53326.1222
2014-01-27 15:40:00,98.77,98.81,98.51,98.63,94645.75446187129,75.3128,75.3433,75.1145,75.206,94645.7545
2014-01-27 15:50:00,98.64,98.7,98.32,98.39,145375.8788534343,75.2137,75.2594,74.9697,75.023,145375.8789
2014-01-28 09:30:00,98.88,99.25,97.77,98.71,41644.13196322336,75.3967,75.6788,74.5503,75.267,41644.132
2014-01-28 09:40:00,98.92,98.94,98.14,98.39,12871.822606814494,75.4272,75.4424,74.8324,75.023,12871.8226
2014-01-28 09:50:00,98.41,98.51,98.19,98.48,26500.81124932396,75.0383,75.1145,74.8705,75.0917,26500.8112
2014-01-28 10:00:00,98.25,99.1,98.25,98.88,25635.478637101136,74.9163,75.5644,74.9163,75.3967,25635.4786
2014-01-28 10:10:00,98.88,98.92,98.47,98.63,11898.323418063816,75.3967,75.4272,75.084,75.206,11898.3234
2014-01-28 10:20:00,98.64,98.74,98.52,98.56,11898.323418063816,75.2137,75.2899,75.1222,75.1527,11898.3234
2014-01-28 10:30:00,98.56,99.11,98.3,99.07,35586.8036776636,75.1527,75.572,74.9544,75.5415,35586.8037
2014-01-28 10:40:00,98.94,99.44,98.73,99.15,48891.2925905895,75.4424,75.8237,75.2823,75.6025,48891.2926
2014-01-28 10:50:00,99.04,99.34,98.95,99.23,26500.81124932396,75.5187,75.7474,75.45,75.6635,26500.8112
2014-01-28 11:00:00,99.21,99.57,99.21,99.43,15251.487290427258,75.6483,75.9228,75.6483,75.816,15251.4873
2014-01-28 11:10:00,99.38,99.49,99.18,99.27,23472.14710654408,75.7779,75.8618,75.6254,75.694,23472.1471
2014-01-28 11:20:00,99.27,99.46,99.12,99.36,45321.79556517036,75.694,75.8389,75.5797,75.7627,45321.7956
2014-01-28 11:30:00,99.36,99.62,99.25,99.49,28555.97620335316,75.7627,75.9609,75.6788,75.8618,28555.9762
2014-01-28 11:40:00,99.43,99.49,99.19,99.31,43482.96376419686,75.816,75.8618,75.633,75.7245,43482.9638
2014-01-28 11:50:00,99.33,99.44,99.16,99.42,17306.65224445646,75.7398,75.8237,75.6102,75.8084,17306.6522
2014-01-28 12:00:00,99.44,99.54,99.25,99.47,32233.63980530016,75.8237,75.8999,75.6788,75.8465,32233.6398
2014-01-28 12:10:00,99.49,99.49,99.21,99.39,10275.824770146024,75.8618,75.8618,75.6483,75.7855,10275.8248
2014-01-28 12:20:00,99.37,99.38,99.2,99.25,21092.48242293132,75.7703,75.7779,75.6407,75.6788,21092.4824
2014-01-28 12:30:00,99.29,99.31,99.0,99.0,9951.325040562466,75.7093,75.7245,75.4882,75.4882,9951.325
2014-01-28 12:40:00,98.97,99.17,98.97,99.12,12655.489453758788,75.4653,75.6178,75.4653,75.5797,12655.4895
2014-01-28 12:50:00,99.12,99.13,98.99,99.13,8436.992969172525,75.5797,75.5873,75.4805,75.5873,8436.993
2014-01-28 13:00:00,99.14,99.16,98.97,98.99,6381.828015143321,75.5949,75.6102,75.4653,75.4805,6381.828
2014-01-28 13:10:00,98.97,99.15,98.93,99.15,9734.99188750676,75.4653,75.6025,75.4348,75.6025,9734.9919
2014-01-28 13:20:00,99.09,99.18,99.07,99.11,12222.823147647376,75.5568,75.6254,75.5415,75.572,12222.8231
2014-01-28 13:30:00,99.13,99.14,98.92,98.99,20551.64954029205,75.5873,75.5949,75.4272,75.4805,20551.6495
2014-01-28 13:40:00,99.0,99.2,98.99,99.01,27474.31043807464,75.4882,75.6407,75.4805,75.4958,27474.3104
2014-01-28 13:50:00,99.01,99.17,98.93,99.13,32341.806381828013,75.4958,75.6178,75.4348,75.5873,32341.8064
2014-01-28 14:00:00,99.13,99.24,99.0,99.04,15035.154137371552,75.5873,75.6712,75.4882,75.5187,15035.1541
2014-01-28 14:10:00,99.0,99.56,99.0,99.41,26068.14494321255,75.4882,75.9152,75.4882,75.8008,26068.1449
2014-01-28 14:20:00,99.4,99.72,99.39,99.47,24121.146565711195,75.7932,76.0372,75.7855,75.8465,24121.1466
2014-01-28 14:30:00,99.45,99.57,99.42,99.51,19578.15035154137,75.8313,75.9228,75.8084,75.877,19578.1504
2014-01-28 14:40:00,99.52,99.52,99.37,99.38,21092.48242293132,75.8847,75.8847,75.7703,75.7779,21092.4824
2014-01-28 14:50:00,99.4,99.57,99.38,99.48,55597.62033531639,75.7932,75.9228,75.7779,75.8542,55597.6203
2014-01-28 15:00:00,99.48,99.8,99.46,99.52,71281.77393185506,75.8542,76.0982,75.8389,75.8847,71281.7739
2014-01-28 15:10:00,99.54,99.7,99.53,99.7,50297.4580854516,75.8999,76.0219,75.8923,76.0219,50297.4581
2014-01-28 15:20:00,99.66,99.79,99.62,99.72,60356.94970254191,75.9914,76.0905,75.9609,76.0372,60356.9497
2014-01-28 15:30:00,99.74,99.78,99.56,99.57,45646.29529475392,76.0524,76.0829,75.9152,75.9228,45646.2953
2014-01-28 15:40:00,99.58,99.63,99.47,99.58,97241.75229853977,75.9304,75.9685,75.8465,75.9304,97241.7523
2014-01-28 15:50:00,99.56,99.7,99.49,99.65,227690.6435911304,75.9152,76.0219,75.8618,75.9838,227690.6436
2014-01-29 09:30:00,98.43,98.79,97.44,97.94,69983.77501352082,75.0535,75.328,74.2987,74.6799,69983.775
2014-01-29 09:40:00,98.0,99.08,98.0,99.0,27257.97728501893,74.7257,75.5492,74.7257,75.4882,27257.9773
2014-01-29 09:50:00,99.07,99.35,98.92,99.25,58950.78420767983,75.5415,75.755,75.4272,75.6788,58950.7842
2014-01-29 10:00:00,99.32,99.5,99.18,99.38,59275.28393726338,75.7322,75.8694,75.6254,75.7779,59275.2839
2014-01-29 10:10:00,99.29,99.3,99.09,99.22,46944.29421308816,75.7093,75.7169,75.5568,75.6559,46944.2942
2014-01-29 10:20:00,99.22,99.22,98.91,98.92,61438.61546782044,75.6559,75.6559,75.4195,75.4272,61438.6155
2014-01-29 10:30:00,98.9,99.01,98.66,98.79,53975.12168739859,75.4119,75.4958,75.2289,75.328,53975.1217
2014-01-29 10:40:00,98.81,99.07,98.8,99.06,13088.1557598702,75.3433,75.5415,75.3357,75.5339,13088.1558
2014-01-29 10:50:00,99.05,99.23,98.85,98.88,43915.630070308274,75.5263,75.6635,75.3738,75.3967,43915.6301
2014-01-29 11:00:00,98.89,98.93,98.75,98.78,43482.96376419686,75.4043,75.4348,75.2975,75.3204,43482.9638
2014-01-29 11:10:00,98.79,98.89,98.64,98.77,24878.312601406164,75.328,75.4043,75.2137,75.3128,24878.3126
2014-01-29 11:20:00,98.78,98.79,98.55,98.69,60681.44943212547,75.3204,75.328,75.145,75.2518,60681.4494
2014-01-29 11:30:00,98.71,98.99,98.67,98.92,24661.97944835046,75.267,75.4805,75.2365,75.4272,24661.9794
2014-01-29 11:40:00,98.89,98.91,98.67,98.91,12655.489453758788,75.4043,75.4195,75.2365,75.4195,12655.4895
2014-01-29 11:50:00,98.88,98.88,98.82,98.83,15359.65386695511,75.3967,75.3967,75.3509,75.3585,15359.6539
2014-01-29 12:00:00,98.85,98.86,98.74,98.76,11573.82368848026,75.3738,75.3814,75.2899,75.3052,11573.8237
2014-01-29 12:10:00,98.75,98.76,98.56,98.61,19794.48350459708,75.2975,75.3052,75.1527,75.1908,19794.4835
2014-01-29 12:20:00,98.61,98.7,98.61,98.69,14277.98810167658,75.1908,75.2594,75.1908,75.2518,14277.9881
2014-01-29 12:30:00,98.68,98.72,98.49,98.55,18496.484586262843,75.2442,75.2747,75.0993,75.145,18496.4846
2014-01-29 12:40:00,98.59,98.61,98.51,98.51,9518.658734451054,75.1755,75.1908,75.1145,75.1145,9518.6587
2014-01-29 12:50:00,98.52,98.63,98.51,98.57,10275.824770146024,75.1222,75.206,75.1145,75.1603,10275.8248
2014-01-29 13:00:00,98.58,98.6,98.35,98.39,9302.32558139535,75.1679,75.1832,74.9925,75.023,9302.3256
2014-01-29 13:10:00,98.41,98.57,98.35,98.52,15143.320713899404,75.0383,75.1603,74.9925,75.1222,15143.3207
2014-01-29 13:20:00,98.51,98.61,98.51,98.57,15684.153596538668,75.1145,75.1908,75.1145,75.1603,15684.1536
2014-01-29 13:30:00,98.6,98.6,98.39,98.41,16224.986479177933,75.1832,75.1832,75.023,75.0383,16224.9865
2014-01-29 13:40:00,98.41,98.49,98.3,98.42,12114.656571119524,75.0383,75.0993,74.9544,75.0459,12114.6566
2014-01-29 13:50:00,98.41,98.54,98.41,98.51,17955.65170362358,75.0383,75.1374,75.0383,75.1145,17955.6517
2014-01-29 14:00:00,98.51,98.84,98.23,98.39,41103.2990805841,75.1145,75.3662,74.901,75.023,41103.2991
2014-01-29 14:10:00,98.35,98.4,97.93,97.96,63710.11357490535,74.9925,75.0307,74.6723,74.6952,63710.1136
2014-01-29 14:20:00,97.95,98.05,97.81,98.02,47485.12709572742,74.6875,74.7638,74.5808,74.7409,47485.1271
2014-01-29 14:30:00,98.02,98.1,97.9,97.94,58842.61763115197,74.7409,74.8019,74.6494,74.6799,58842.6176
2014-01-29 14:40:00,97.98,98.03,97.7,97.71,82855.59762033532,74.7104,74.7485,74.4969,74.5045,82855.5976
2014-01-29 14:50:00,97.74,97.79,97.56,97.58,35803.136830719304,74.5274,74.5655,74.3902,74.4054,35803.1368
2014-01-29 15:00:00,97.59,97.66,97.52,97.65,25310.978907517576,74.413,74.4664,74.3597,74.4588,25310.9789
2014-01-29 15:10:00,97.67,97.98,97.6,97.84,47268.79394267171,74.474,74.7104,74.4207,74.6037,47268.7939
2014-01-29 15:20:00,97.81,98.14,97.81,98.02,36776.63601946998,74.5808,74.8324,74.5808,74.7409,36776.636
2014-01-29 15:30:00,98.01,98.14,97.94,98.08,49432.12547322877,74.7333,74.8324,74.6799,74.7867,49432.1255
2014-01-29 15:40:00,98.05,98.14,97.98,98.0,69334.7755543537,74.7638,74.8324,74.7104,74.7257,69334.7756
2014-01-29 15:50:00,97.95,98.06,97.94,98.0,121254.73228772308,74.6875,74.7714,74.6799,74.7257,121254.7323
2014-01-30 09:30:00,98.47,98.5,98.06,98.27,25743.645213628988,75.084,75.1069,74.7714,74.9315,25743.6452
2014-01-30 09:40:00,98.18,98.21,97.95,98.11,16873.98593834505,74.8629,74.8858,74.6875,74.8095,16873.9859
2014-01-30 09:50:00,98.19,98.36,97.91,98.0,13088.1557598702,74.8705,75.0002,74.657,74.7257,13088.1558
2014-01-30 10:00:00,97.94,98.14,97.83,98.06,23147.64737696052,74.6799,74.8324,74.596,74.7714,23147.6474
2014-01-30 10:10:00,98.02,98.09,97.86,98.06,25202.812330989724,74.7409,74.7943,74.6189,74.7714,25202.8123
2014-01-30 10:20:00,98.1,98.2,98.0,98.08,16657.652785289345,74.8019,74.8782,74.7257,74.7867,16657.6528
2014-01-30 10:30:00,98.1,98.13,98.0,98.11,11898.323418063816,74.8019,74.8248,74.7257,74.8095,11898.3234
2014-01-30 10:40:00,98.08,98.12,97.9,97.97,16982.152514872905,74.7867,74.8172,74.6494,74.7028,16982.1525
2014-01-30 10:50:00,97.96,98.04,97.86,98.01,15467.820443482964,74.6952,74.7562,74.6189,74.7333,15467.8204
2014-01-30 11:00:00,98.0,98.02,97.85,98.01,21200.648999459165,74.7257,74.7409,74.6113,74.7333,21200.649
2014-01-30 11:10:00,98.01,98.06,97.9,98.02,13628.988642509465,74.7333,74.7714,74.6494,74.7409,13628.9886
2014-01-30 11:20:00,98.02,98.2,97.89,97.96,30070.308274743104,74.7409,74.8782,74.6418,74.6952,30070.3083
2014-01-30 11:30:00,97.95,98.14,97.91,97.91,56787.45267712277,74.6875,74.8324,74.657,74.657,56787.4527
2014-01-30 11:40:00,97.96,98.28,97.96,98.28,15575.987020010816,74.6952,74.9392,74.6952,74.9392,15575.987
2014-01-30 11:50:00,98.27,98.36,98.27,98.35,8328.826392644673,74.9315,75.0002,74.9315,74.9925,8328.8264
2014-01-30 12:00:00,98.32,98.36,98.27,98.36,9518.658734451054,74.9697,75.0002,74.9315,75.0002,9518.6587
2014-01-30 12:10:00,98.36,98.4,98.24,98.27,12330.98972417523,75.0002,75.0307,74.9087,74.9315,12330.9897
2014-01-30 12:20:00,98.27,98.39,98.27,98.27,11898.323418063816,74.9315,75.023,74.9315,74.9315,11898.3234
2014-01-30 12:30:00,98.29,98.32,98.25,98.27,10492.15792320173,74.9468,74.9697,74.9163,74.9315,10492.1579
2014-01-30 12:40:00,98.3,98.43,98.3,98.38,10708.491076257436,74.9544,75.0535,74.9544,75.0154,10708.4911
2014-01-30 12:50:00,98.4,98.49,98.34,98.42,17090.319091400757,75.0307,75.0993,74.9849,75.0459,17090.3191
2014-01-30 13:00:00,98.41,98.44,98.33,98.37,8436.992969172525,75.0383,75.0612,74.9773,75.0078,8436.993
2014-01-30 13:10:00,98.39,98.39,98.35,98.39,4434.8296376419685,75.023,75.023,74.9925,75.023,4434.8296
2014-01-30 13:20:00,98.39,98.49,98.38,98.38,11790.156841535963,75.023,75.0993,75.0154,75.0154,11790.1568
2014-01-30 13:30:00,98.36,98.37,98.2,98.2,10600.324499729582,75.0002,75.0078,74.8782,74.8782,10600.3245
2014-01-30 13:40:00,98.21,98.27,98.19,98.2,8436.992969172525,74.8858,74.9315,74.8705,74.8782,8436.993
2014-01-30 13:50:00,98.18,98.18,98.06,98.08,11141.157382368849,74.8629,74.8629,74.7714,74.7867,11141.1574
2014-01-30 14:00:00,98.09,98.09,97.93,98.0,21741.48188209843,74.7943,74.7943,74.6723,74.7257,21741.4819
2014-01-30 14:10:00,97.99,98.06,97.88,97.9,28015.14332071389,74.718,74.7714,74.6342,74.6494,28015.1433
2014-01-30 14:20:00,97.9,98.0,97.84,98.0,22606.814494321254,74.6494,74.7257,74.6037,74.7257,22606.8145
2014-01-30 14:30:00,98.0,98.14,98.0,98.03,22174.14818820984,74.7257,74.8324,74.7257,74.7485,22174.1482
2014-01-30 14:40:00,98.03,98.06,97.9,97.9,30070.308274743104,74.7485,74.7714,74.6494,74.6494,30070.3083
2014-01-30 14:50:00,97.91,97.99,97.9,97.94,13953.488372093025,74.657,74.718,74.6494,74.6799,13953.4884
2014-01-30 15:00:00,97.94,98.08,97.94,98.03,16873.98593834505,74.6799,74.7867,74.6799,74.7485,16873.9859
2014-01-30 15:10:00,98.04,98.26,98.04,98.14,26825.31097890752,74.7562,74.9239,74.7562,74.8324,26825.311
2014-01-30 15:20:00,98.12,98.17,98.08,98.1,20876.14926987561,74.8172,74.8553,74.7867,74.8019,20876.1493
2014-01-30 15:30:00,98.11,98.16,98.04,98.08,28123.30989724175,74.8095,74.8477,74.7562,74.7867,28123.3099
2014-01-30 15:40:00,98.08,98.14,97.88,97.9,50946.45754461871,74.7867,74.8324,74.6342,74.6494,50946.4575
2014-01-30 15:50:00,97.9,97.99,97.85,97.92,77555.43537047053,74.6494,74.718,74.6113,74.6647,77555.4354
2014-01-31 09:30:00,96.92,97.02,96.25,96.34,184315.84640346133,73.9021,73.9784,73.3913,73.4599,184315.8464
2014-01-31 09:40:00,96.34,96.8,95.97,96.8,61222.282314764736,73.4599,73.8106,73.1778,73.8106,61222.2823
2014-01-31 09:50:00,96.82,96.98,96.43,96.56,26608.977825851813,73.8259,73.9479,73.5285,73.6276,26608.9778
2014-01-31 10:00:00,96.65,97.17,96.55,97.17,34613.30448891292,73.6963,74.0928,73.62,74.0928,34613.3045
2014-01-31 10:10:00,97.12,97.25,97.01,97.16,327852.89345592214,74.0546,74.1538,73.9708,74.0851,327852.8935
2014-01-31 10:20:00,97.09,97.23,97.04,97.1,18388.31800973499,74.0318,74.1385,73.9936,74.0394,18388.318
2014-01-31 10:30:00,97.12,97.26,97.03,97.22,130016.22498647917,74.0546,74.1614,73.986,74.1309,130016.225
2014-01-31 10:40:00,97.22,97.42,97.03,97.42,57869.1184424013,74.1309,74.2834,73.986,74.2834,57869.1184
2014-01-31 10:50:00,97.43,97.53,97.27,97.32,16873.98593834505,74.291,74.3673,74.169,74.2072,16873.9859
2014-01-31 11:00:00,97.31,97.73,97.28,97.73,13520.82206598161,74.1995,74.5198,74.1767,74.5198,13520.8221
2014-01-31 11:10:00,97.74,97.74,97.47,97.48,19902.65008112493,74.5274,74.5274,74.3215,74.3292,19902.6501
2014-01-31 11:20:00,97.47,97.9,97.47,97.9,20010.816657652784,74.3215,74.6494,74.3215,74.6494,20010.8167
2014-01-31 11:30:00,97.91,98.02,97.56,97.63,12871.822606814494,74.657,74.7409,74.3902,74.4435,12871.8226
2014-01-31 11:40:00,97.62,97.69,97.53,97.56,19253.65062195781,74.4359,74.4893,74.3673,74.3902,19253.6506
2014-01-31 11:50:00,97.57,97.65,97.56,97.65,11357.490535424551,74.3978,74.4588,74.3902,74.4588,11357.4905
2014-01-31 12:00:00,97.71,97.9,97.71,97.9,10059.491617090318,74.5045,74.6494,74.5045,74.6494,10059.4916
2014-01-31 12:10:00,97.9,97.9,97.65,97.74,8004.326663061114,74.6494,74.6494,74.4588,74.5274,8004.3267
2014-01-31 12:20:00,97.72,97.72,97.49,97.55,8436.992969172525,74.5122,74.5122,74.3368,74.3825,8436.993
2014-01-31 12:30:00,97.54,97.55,97.3,97.32,14169.821525148727,74.3749,74.3825,74.1919,74.2072,14169.8215
2014-01-31 12:40:00,97.33,97.53,97.24,97.52,118442.40129799892,74.2148,74.3673,74.1462,74.3597,118442.4013
2014-01-31 12:50:00,97.48,97.52,97.41,97.45,9734.99188750676,74.3292,74.3597,74.2758,74.3063,9734.9919
2014-01-31 13:00:00,97.45,97.52,97.25,97.46,12222.823147647376,74.3063,74.3597,74.1538,74.3139,12222.8231
2014-01-31 13:10:00,97.43,97.44,97.27,97.29,10708.491076257436,74.291,74.2987,74.169,74.1843,10708.4911
2014-01-31 13:20:00,97.3,97.36,97.23,97.29,13520.82206598161,74.1919,74.2377,74.1385,74.1843,13520.8221
2014-01-31 13:30:00,97.3,97.45,97.28,97.44,12222.823147647376,74.1919,74.3063,74.1767,74.2987,12222.8231
2014-01-31 13:40:00,97.44,97.81,97.44,97.75,20551.64954029205,74.2987,74.5808,74.2987,74.535,20551.6495
2014-01-31 13:50:00,97.77,97.95,97.77,97.93,24337.4797187669,74.5503,74.6875,74.5503,74.6723,24337.4797
2014-01-31 14:00:00,97.89,98.06,97.89,98.0,17955.65170362358,74.6418,74.7714,74.6418,74.7257,17955.6517
2014-01-31 14:10:00,97.97,98.03,97.91,98.0,23796.646836127635,74.7028,74.7485,74.657,74.7257,23796.6468
2014-01-31 14:20:00,98.0,98.14,97.96,98.07,25310.978907517576,74.7257,74.8324,74.6952,74.779,25310.9789
2014-01-31 14:30:00,98.08,98.08,97.99,98.02,43482.96376419686,74.7867,74.7867,74.718,74.7409,43482.9638
2014-01-31 14:40:00,98.0,98.02,97.92,97.92,25094.64575446187,74.7257,74.7409,74.6647,74.6647,25094.6458
2014-01-31 14:50:00,97.96,98.0,97.65,97.65,15684.153596538668,74.6952,74.7257,74.4588,74.4588,15684.1536
2014-01-31 15:00:00,97.65,97.81,97.58,97.58,13628.988642509465,74.4588,74.5808,74.4054,74.4054,13628.9886
2014-01-31 15:10:00,97.58,97.61,97.45,97.48,16982.152514872905,74.4054,74.4283,74.3063,74.3292,16982.1525
2014-01-31 15:20:00,97.43,97.53,97.39,97.47,16008.653326122228,74.291,74.3673,74.2605,74.3215,16008.6533
2014-01-31 15:30:00,97.5,97.54,97.38,97.42,38182.80151433207,74.3444,74.3749,74.2529,74.2834,38182.8015
2014-01-31 15:40:00,97.42,97.52,97.37,97.45,78637.10113574905,74.2834,74.3597,74.2453,74.3063,78637.1011
2014-01-31 15:50:00,97.45,97.46,97.09,97.16,95511.0870740941,74.3063,74.3139,74.0318,74.0851,95511.0871
2014-02-03 09:30:00,97.51,97.77,97.19,97.64,45429.96214169821,74.352,74.5503,74.108,74.4512,45429.9621
2014-02-03 09:40:00,97.67,97.79,97.46,97.54,73228.77230935641,74.474,74.5655,74.3139,74.3749,73228.7723
2014-02-03 09:50:00,97.66,98.08,97.64,97.9,21849.648458626285,74.4664,74.7867,74.4512,74.6494,21849.6485
2014-02-03 10:00:00,97.86,97.88,97.44,97.59,29529.47539210384,74.6189,74.6342,74.2987,74.413,29529.4754
2014-02-03 10:10:00,97.59,97.59,96.87,96.91,46078.96160086533,74.413,74.413,73.864,73.8945,46078.9616
2014-02-03 10:20:00,96.92,97.18,96.92,97.18,30394.808004326664,73.9021,74.1004,73.9021,74.1004,30394.808
2014-02-03 10:30:00,97.15,97.3,97.07,97.3,35370.470524607896,74.0775,74.1919,74.0165,74.1919,35370.4705
2014-02-03 10:40:00,97.31,97.31,97.07,97.07,23472.14710654408,74.1995,74.1995,74.0165,74.0165,23472.1471
2014-02-03 10:50:00,97.06,97.28,96.99,97.16,40886.96592752839,74.0089,74.1767,73.9555,74.0851,40886.9659
2014-02-03 11:00:00,97.08,97.1,96.91,96.91,34505.13791238507,74.0241,74.0394,73.8945,73.8945,34505.1379
2014-02-03 11:10:00,96.88,97.11,96.69,96.85,207896.1600865333,73.8716,74.047,73.7268,73.8488,207896.1601
2014-02-03 11:20:00,96.78,96.89,96.69,96.84,27149.81070849108,73.7954,73.8793,73.7268,73.8411,27149.8107
2014-02-03 11:30:00,96.88,97.05,96.61,96.61,39480.80043266631,73.8716,74.0013,73.6658,73.6658,39480.8004
2014-02-03 11:40:00,96.61,96.8,96.43,96.43,20227.14981070849,73.6658,73.8106,73.5285,73.5285,20227.1498
2014-02-03 11:50:00,96.45,96.59,96.42,96.43,15035.154137371552,73.5438,73.6505,73.5209,73.5285,15035.1541
2014-02-03 12:00:00,96.45,96.66,96.43,96.63,41427.79881016766,73.5438,73.7039,73.5285,73.681,41427.7988
2014-02-03 12:10:00,96.61,96.69,96.54,96.63,15467.820443482964,73.6658,73.7268,73.6124,73.681,15467.8204
2014-02-03 12:20:00,96.65,96.78,96.55,96.67,13628.988642509465,73.6963,73.7954,73.62,73.7115,13628.9886
2014-02-03 12:30:00,96.69,96.88,96.64,96.75,15143.320713899404,73.7268,73.8716,73.6886,73.7725,15143.3207
2014-02-03 12:40:00,96.76,97.14,96.76,97.07,43482.96376419686,73.7801,74.0699,73.7801,74.0165,43482.9638
2014-02-03 12:50:00,97.07,97.31,96.97,97.06,53109.789075175766,74.0165,74.1995,73.9403,74.0089,53109.7891
2014-02-03 13:00:00,97.05,97.17,96.82,96.83,25202.812330989724,74.0013,74.0928,73.8259,73.8335,25202.8123
2014-02-03 13:10:00,96.82,96.95,96.65,96.65,24012.979989183343,73.8259,73.925,73.6963,73.6963,24012.98
2014-02-03 13:20:00,96.63,96.77,96.47,96.52,18712.81773931855,73.681,73.7878,73.559,73.5971,18712.8177
2014-02-03 13:30:00,96.5,96.64,96.4,96.5,19253.65062195781,73.5819,73.6886,73.5056,73.5819,19253.6506
2014-02-03 13:40:00,96.42,96.59,96.29,96.43,29745.808545159543,73.5209,73.6505,73.4218,73.5285,29745.8085
2014-02-03 13:50:00,96.37,96.47,96.29,96.34,53434.28880475933,73.4828,73.559,73.4218,73.4599,53434.2888
2014-02-03 14:00:00,96.25,96.38,96.15,96.24,22282.314764737694,73.3913,73.4904,73.315,73.3836,22282.3148
2014-02-03 14:10:00,96.22,96.27,96.14,96.2,13304.488912925906,73.3684,73.4065,73.3074,73.3531,13304.4889
2014-02-03 14:20:00,96.21,96.32,96.11,96.27,27582.47701460249,73.3608,73.4446,73.2845,73.4065,27582.477
2014-02-03 14:30:00,96.27,96.32,96.15,96.2,20118.98323418064,73.4065,73.4446,73.315,73.3531,20118.9832
2014-02-03 14:40:00,96.23,96.3,96.17,96.29,36452.13628988642,73.376,73.4294,73.3303,73.4218,36452.1363
2014-02-03 14:50:00,96.28,96.38,96.09,96.11,88912.92590589507,73.4141,73.4904,73.2693,73.2845,88912.9259
2014-02-03 15:00:00,96.12,96.14,95.93,95.96,28772.30935640887,73.2921,73.3074,73.1473,73.1701,28772.3094
2014-02-03 15:10:00,95.92,95.96,95.82,95.82,20767.98269334776,73.1396,73.1701,73.0634,73.0634,20767.9827
2014-02-03 15:20:00,95.85,95.93,95.76,95.88,28555.97620335316,73.0863,73.1473,73.0176,73.1091,28555.9762
2014-02-03 15:30:00,95.9,96.05,95.88,95.96,31043.80746349378,73.1244,73.2388,73.1091,73.1701,31043.8075
2014-02-03 15:40:00,95.95,96.06,95.63,95.67,84045.4299621417,73.1625,73.2464,72.9185,72.949,84045.43
2014-02-03 15:50:00,95.67,95.94,95.59,95.93,165170.36235803136,72.949,73.1549,72.888,73.1473,165170.3624
2014-02-04 09:30:00,96.43,96.65,96.24,96.34,145051.37912385073,73.5285,73.6963,73.3836,73.4599,145051.3791
2014-02-04 09:40:00,96.26,96.44,96.06,96.36,67063.27744726879,73.3989,73.5361,73.2464,73.4751,67063.2774
2014-02-04 09:50:00,96.31,96.6,96.19,96.31,37101.135749053545,73.437,73.6581,73.3455,73.437,37101.1357
2014-02-04 10:00:00,96.31,96.61,96.31,96.6,37750.13520822066,73.437,73.6658,73.437,73.6581,37750.1352
2014-02-04 10:10:00,96.57,97.04,96.51,96.92,62087.61492698756,73.6353,73.9936,73.5895,73.9021,62087.6149
2014-02-04 10:20:00,96.92,97.02,96.64,96.97,30502.97458085452,73.9021,73.9784,73.6886,73.9403,30502.9746
2014-02-04 10:30:00,96.87,97.31,96.87,97.19,24445.64629529475,73.864,74.1995,73.864,74.108,24445.6463
2014-02-04 10:40:00,97.21,97.28,97.08,97.26,30935.640886965928,74.1233,74.1767,74.0241,74.1614,30935.6409
2014-02-04 10:50:00,97.19,97.24,96.99,97.1,24770.14602487831,74.108,74.1462,73.9555,74.0394,24770.146
2014-02-04 11:00:00,97.11,97.36,97.04,97.18,19469.98377501352,74.047,74.2377,73.9936,74.1004,19469.9838
2014-02-04 11:10:00,97.21,97.22,96.99,97.12,22823.14764737696,74.1233,74.1309,73.9555,74.0546,22823.1476
2014-02-04 11:20:00,97.08,97.16,96.93,96.98,15467.820443482964,74.0241,74.0851,73.9098,73.9479,15467.8204
2014-02-04 11:30:00,96.98,97.05,96.85,96.97,15359.65386695511,73.9479,74.0013,73.8488,73.9403,15359.6539
2014-02-04 11:40:00,96.93,97.04,96.79,97.03,14277.98810167658,73.9098,73.9936,73.803,73.986,14277.9881
2014-02-04 11:50:00,97.0,97.0,96.88,96.96,11465.657111952409,73.9631,73.9631,73.8716,73.9326,11465.6571
2014-02-04 12:00:00,96.94,97.09,96.89,96.94,45105.462412114655,73.9174,74.0318,73.8793,73.9174,45105.4624
2014-02-04 12:10:00,96.94,97.09,96.94,97.02,25743.645213628988,73.9174,74.0318,73.9174,73.9784,25743.6452
2014-02-04 12:20:00,97.02,97.1,97.01,97.07,9843.158464034614,73.9784,74.0394,73.9708,74.0165,9843.1585
2014-02-04 12:30:00,97.1,97.11,97.01,97.03,11465.657111952409,74.0394,74.047,73.9708,73.986,11465.6571
2014-02-04 12:40:00,97.01,97.16,97.01,97.11,8545.159545700379,73.9708,74.0851,73.9708,74.047,8545.1595
2014-02-04 12:50:00,97.11,97.13,97.0,97.03,12439.156300703082,74.047,74.0623,73.9631,73.986,12439.1563
2014-02-04 13:00:00,97.02,97.04,96.95,96.96,13196.322336398052,73.9784,73.9936,73.925,73.9326,13196.3223
2014-02-04 13:10:00,96.96,96.96,96.74,96.81,25527.312060573284,73.9326,73.9326,73.7649,73.8183,25527.3121
2014-02-04 13:20:00,96.78,96.82,96.67,96.8,20659.8161168199,73.7954,73.8259,73.7115,73.8106,20659.8161
2014-02-04 13:30:00,96.8,96.92,96.63,96.72,28231.47647376961,73.8106,73.9021,73.681,73.7496,28231.4765
2014-02-04 13:40:00,96.74,96.74,96.51,96.52,6814.494321254732,73.7649,73.7649,73.5895,73.5971,6814.4943
2014-02-04 13:50:00,96.55,96.6,96.3,96.37,13088.1557598702,73.62,73.6581,73.4294,73.4828,13088.1558
2014-02-04 14:00:00,96.36,96.42,96.3,96.3,9085.992428339645,73.4751,73.5209,73.4294,73.4294,9085.9924
2014-02-04 14:10:00,96.27,96.31,96.16,96.19,10924.824229313142,73.4065,73.437,73.3226,73.3455,10924.8242
2014-02-04 14:20:00,96.17,96.33,96.16,96.28,16549.486208761493,73.3303,73.4523,73.3226,73.4141,16549.4862
2014-02-04 14:30:00,96.28,96.4,96.27,96.39,16873.98593834505,73.4141,73.5056,73.4065,73.498,16873.9859
2014-02-04 14:40:00,96.39,96.57,96.39,96.42,12330.98972417523,73.498,73.6353,73.498,73.5209,12330.9897
2014-02-04 14:50:00,96.47,96.55,96.43,96.55,10708.491076257436,73.559,73.62,73.5285,73.62,10708.4911
2014-02-04 15:00:00,96.57,96.64,96.46,96.59,19145.484045429963,73.6353,73.6886,73.5514,73.6505,19145.484
2014-02-04 15:10:00,96.58,96.58,96.31,96.34,25310.978907517576,73.6429,73.6429,73.437,73.4599,25310.9789
2014-02-04 15:20:00,96.34,96.36,95.95,96.07,46511.62790697674,73.4599,73.4751,73.1625,73.254,46511.6279
2014-02-04 15:30:00,96.05,96.31,95.98,96.22,45213.62898864251,73.2388,73.437,73.1854,73.3684,45213.629
2014-02-04 15:40:00,96.22,96.36,96.11,96.11,48350.45970795024,73.3684,73.4751,73.2845,73.2845,48350.4597
2014-02-04 15:50:00,96.11,96.28,96.1,96.13,70740.94104921579,73.2845,73.4141,73.2769,73.2998,70740.941
2014-02-05 09:30:00,95.87,96.02,95.26,95.27,39048.13412655489,73.1015,73.2159,72.6364,72.644,39048.1341
2014-02-05 09:40:00,95.34,95.6,95.26,95.55,20118.98323418064,72.6974,72.8956,72.6364,72.8575,20118.9832
2014-02-05 09:50:00,95.54,95.57,95.29,95.32,10816.657652785289,72.8499,72.8728,72.6593,72.6821,10816.6577
2014-02-05 10:00:00,95.41,95.83,95.41,95.45,30502.97458085452,72.7508,73.071,72.7508,72.7813,30502.9746
2014-02-05 10:10:00,95.53,95.55,95.09,95.31,63601.9469983775,72.8423,72.8575,72.5068,72.6745,63601.947
2014-02-05 10:20:00,95.31,95.38,94.97,95.15,22931.31422390481,72.6745,72.7279,72.4153,72.5525,22931.3142
2014-02-05 10:30:00,95.16,95.36,95.02,95.22,36343.96971335857,72.5601,72.7126,72.4534,72.6059,36343.9697
2014-02-05 10:40:00,95.22,95.35,95.1,95.24,29313.14223904813,72.6059,72.705,72.5144,72.6211,29313.1422
2014-02-05 10:50:00,95.26,95.33,95.13,95.26,26284.478096268253,72.6364,72.6898,72.5373,72.6364,26284.4781
2014-02-05 11:00:00,95.24,95.33,95.17,95.21,15684.153596538668,72.6211,72.6898,72.5678,72.5983,15684.1536
2014-02-05 11:10:00,95.23,95.61,95.23,95.57,26933.47755543537,72.6135,72.9033,72.6135,72.8728,26933.4776
2014-02-05 11:20:00,95.57,95.99,95.57,95.97,35370.470524607896,72.8728,73.193,72.8728,73.1778,35370.4705
2014-02-05 11:30:00,95.98,96.02,95.86,95.86,31368.307193077337,73.1854,73.2159,73.0939,73.0939,31368.3072
2014-02-05 11:40:00,95.89,96.1,95.86,96.07,10275.824770146024,73.1168,73.2769,73.0939,73.254,10275.8248
2014-02-05 11:50:00,96.06,96.21,96.03,96.16,16765.819361817197,73.2464,73.3608,73.2235,73.3226,16765.8194
2014-02-05 12:00:00,96.16,96.2,96.06,96.15,11898.323418063816,73.3226,73.3531,73.2464,73.315,11898.3234
2014-02-05 12:10:00,96.15,96.2,96.1,96.18,11357.490535424551,73.315,73.3531,73.2769,73.3379,11357.4905
2014-02-05 12:20:00,96.2,96.3,96.11,96.14,15792.320173066522,73.3531,73.4294,73.2845,73.3074,15792.3202
2014-02-05 12:30:00,96.15,96.18,96.06,96.07,13088.1557598702,73.315,73.3379,73.2464,73.254,13088.1558
2014-02-05 12:40:00,96.09,96.18,96.09,96.16,7138.994050838291,73.2693,73.3379,73.2693,73.3226,7138.9941
2014-02-05 12:50:00,96.17,96.34,96.16,96.31,20984.31584640346,73.3303,73.4599,73.3226,73.437,20984.3158
2014-02-05 13:00:00,96.3,96.56,96.3,96.56,7138.994050838291,73.4294,73.6276,73.4294,73.6276,7138.9941
2014-02-05 13:10:00,96.57,96.6,96.51,96.54,10600.324499729582,73.6353,73.6581,73.5895,73.6124,10600.3245
2014-02-05 13:20:00,96.55,96.64,96.53,96.62,12222.823147647376,73.62,73.6886,73.6048,73.6734,12222.8231
2014-02-05 13:30:00,96.63,96.63,96.54,96.6,10600.324499729582,73.681,73.681,73.6124,73.6581,10600.3245
2014-02-05 13:40:00,96.62,96.67,96.53,96.61,7679.826933477555,73.6734,73.7115,73.6048,73.6658,7679.8269
2014-02-05 13:50:00,96.63,96.69,96.6,96.61,13845.32179556517,73.681,73.7268,73.6581,73.6658,13845.3218
2014-02-05 14:00:00,96.57,96.67,96.52,96.55,5083.829096809086,73.6353,73.7115,73.5971,73.62,5083.8291
2014-02-05 14:10:00,96.55,96.55,96.41,96.43,5191.995673336939,73.62,73.62,73.5133,73.5285,5191.9957
2014-02-05 14:20:00,96.47,96.51,96.37,96.41,5949.161709031909,73.559,73.5895,73.4828,73.5133,5949.1617
2014-02-05 14:30:00,96.44,96.55,96.25,96.26,7679.826933477555,73.5361,73.62,73.3913,73.3989,7679.8269
2014-02-05 14:40:00,96.27,96.43,96.25,96.41,15575.987020010816,73.4065,73.5285,73.3913,73.5133,15575.987
2014-02-05 14:50:00,96.4,96.43,96.29,96.32,13845.32179556517,73.5056,73.5285,73.4218,73.4446,13845.3218
2014-02-05 15:00:00,96.31,96.43,96.31,96.41,14061.654948620877,73.437,73.5285,73.437,73.5133,14061.6549
2014-02-05 15:10:00,96.4,96.48,96.4,96.43,11898.323418063816,73.5056,73.5666,73.5056,73.5285,11898.3234
2014-02-05 15:20:00,96.44,96.52,96.42,96.52,11141.157382368849,73.5361,73.5971,73.5209,73.5971,11141.1574
2014-02-05 15:30:00,96.53,96.55,96.41,96.47,20227.14981070849,73.6048,73.62,73.5133,73.559,20227.1498
2014-02-05 15:40:00,96.49,96.59,96.4,96.52,29313.14223904813,73.5743,73.6505,73.5056,73.5971,29313.1422
2014-02-05 15:50:00,96.51,96.59,96.36,96.39,51270.95727420227,73.5895,73.6505,73.4751,73.498,51270.9573
2014-02-06 09:30:00,96.18,96.53,95.93,96.33,55922.12006489994,73.3379,73.6048,73.1473,73.4523,55922.1201
2014-02-06 09:40:00,96.32,96.55,96.27,96.3,36560.30286641428,73.4446,73.62,73.4065,73.4294,36560.3029
2014-02-06 09:50:00,96.28,96.55,96.19,96.46,13628.988642509465,73.4141,73.62,73.3455,73.5514,13628.9886
2014-02-06 10:00:00,96.53,96.74,96.38,96.67,19469.98377501352,73.6048,73.7649,73.4904,73.7115,19469.9838
2014-02-06 10:10:00,96.66,96.7,96.52,96.68,65657.1119524067,73.7039,73.7344,73.5971,73.7191,65657.112
2014-02-06 10:20:00,96.66,96.86,96.6,96.86,34829.63764196863,73.7039,73.8564,73.6581,73.8564,34829.6376
2014-02-06 10:30:00,96.85,96.99,96.82,96.9,33207.13899405084,73.8488,73.9555,73.8259,73.8869,33207.139
2014-02-06 10:40:00,96.9,97.16,96.85,97.13,16873.98593834505,73.8869,74.0851,73.8488,74.0623,16873.9859
2014-02-06 10:50:00,97.18,97.23,97.06,97.22,13628.988642509465,74.1004,74.1385,74.0089,74.1309,13628.9886
2014-02-06 11:00:00,97.23,97.43,97.23,97.38,20227.14981070849,74.1385,74.291,74.1385,74.2529,20227.1498
2014-02-06 11:10:00,97.37,97.51,97.36,97.47,32341.806381828013,74.2453,74.352,74.2377,74.3215,32341.8064
2014-02-06 11:20:00,97.43,97.47,97.37,97.38,19902.65008112493,74.291,74.3215,74.2453,74.2529,19902.6501
2014-02-06 11:30:00,97.37,97.6,97.32,97.42,27906.97674418605,74.2453,74.4207,74.2072,74.2834,27906.9767
2014-02-06 11:40:00,97.42,97.53,97.41,97.5,13412.655489453758,74.2834,74.3673,74.2758,74.3444,13412.6555
2014-02-06 11:50:00,97.53,97.67,97.49,97.53,14818.820984315846,74.3673,74.474,74.3368,74.3673,14818.821
2014-02-06 12:00:00,97.49,97.77,97.49,97.73,12763.656030286642,74.3368,74.5503,74.3368,74.5198,12763.656
2014-02-06 12:10:00,97.76,97.82,97.69,97.76,9410.4921579232,74.5427,74.5884,74.4893,74.5427,9410.4922
2014-02-06 12:20:00,97.74,97.79,97.72,97.78,12222.823147647376,74.5274,74.5655,74.5122,74.5579,12222.8231
2014-02-06 12:30:00,97.79,97.84,97.76,97.78,9518.658734451054,74.5655,74.6037,74.5427,74.5579,9518.6587
2014-02-06 12:40:00,97.78,97.9,97.73,97.81,23472.14710654408,74.5579,74.6494,74.5198,74.5808,23472.1471
2014-02-06 12:50:00,97.79,97.91,97.76,97.79,10383.991346673878,74.5655,74.657,74.5427,74.5655,10383.9913
2014-02-06 13:00:00,97.78,97.82,97.72,97.77,44564.62952947539,74.5579,74.5884,74.5122,74.5503,44564.6295
2014-02-06 13:10:00,97.77,98.14,97.77,97.99,46511.62790697674,74.5503,74.8324,74.5503,74.718,46511.6279
2014-02-06 13:20:00,98.0,98.13,98.0,98.03,22174.14818820984,74.7257,74.8248,74.7257,74.7485,22174.1482
2014-02-06 13:30:00,98.02,98.16,98.02,98.1,19145.484045429963,74.7409,74.8477,74.7409,74.8019,19145.484
2014-02-06 13:40:00,98.12,98.24,98.1,98.22,16116.81990265008,74.8172,74.9087,74.8019,74.8934,16116.8199
2014-02-06 13:50:00,98.2,98.22,98.14,98.2,24012.979989183343,74.8782,74.8934,74.8324,74.8782,24012.98
2014-02-06 14:00:00,98.23,98.54,98.23,98.53,29853.9751216874,74.901,75.1374,74.901,75.1298,29853.9751
2014-02-06 14:10:00,98.53,98.64,98.51,98.6,43266.630611141154,75.1298,75.2137,75.1145,75.1832,43266.6306
2014-02-06 14:20:00,98.6,98.63,98.55,98.6,27474.31043807464,75.1832,75.206,75.145,75.1832,27474.3104
2014-02-06 14:30:00,98.61,98.62,98.51,98.52,23039.480800432662,75.1908,75.1984,75.1145,75.1222,23039.4808
2014-02-06 14:40:00,98.54,98.67,98.52,98.65,29853.9751216874,75.1374,75.2365,75.1222,75.2213,29853.9751
2014-02-06 14:50:00,98.66,98.88,98.62,98.84,71822.60681449431,75.2289,75.3967,75.1984,75.3662,71822.6068
2014-02-06 15:00:00,98.83,99.0,98.76,98.97,52244.45646295295,75.3585,75.4882,75.3052,75.4653,52244.4565
2014-02-06 15:10:00,98.98,98.98,98.7,98.82,44889.12925905895,75.4729,75.4729,75.2594,75.3509,44889.1293
2014-02-06 15:20:00,98.8,98.98,98.76,98.98,45862.62844780963,75.3357,75.4729,75.3052,75.4729,45862.6284
2014-02-06 15:30:00,98.98,99.0,98.9,98.95,74310.43807463493,75.4729,75.4882,75.4119,75.45,74310.4381
2014-02-06 15:40:00,98.97,99.03,98.93,98.98,73120.60573282855,75.4653,75.511,75.4348,75.4729,73120.6057
2014-02-06 15:50:00,98.98,99.24,98.96,99.16,205624.6619794484,75.4729,75.6712,75.4577,75.6102,205624.662
2014-02-07 09:30:00,100.21,100.27,99.56,99.89,32449.972958355866,76.4108,76.4565,75.9152,76.1668,32449.973
2014-02-07 09:40:00,99.82,100.16,99.6,99.92,25310.978907517576,76.1134,76.3727,75.9457,76.1897,25310.9789
2014-02-07 09:50:00,99.9,100.05,99.81,99.98,30935.640886965928,76.1744,76.2888,76.1058,76.2354,30935.6409
2014-02-07 10:00:00,100.03,100.3,99.9,100.25,43374.797187669006,76.2735,76.4794,76.1744,76.4413,43374.7972
2014-02-07 10:10:00,100.22,100.25,99.98,100.13,62195.78150351541,76.4184,76.4413,76.2354,76.3498,62195.7815
2014-02-07 10:20:00,100.12,100.31,99.94,100.0,47376.960519199565,76.3422,76.487,76.2049,76.2507,47376.9605
2014-02-07 10:30:00,100.04,100.11,99.89,100.09,31800.97349918875,76.2812,76.3345,76.1668,76.3193,31800.9735
2014-02-07 10:40:00,100.06,100.17,99.89,100.16,22174.14818820984,76.2964,76.3803,76.1668,76.3727,22174.1482
2014-02-07 10:50:00,100.13,100.47,100.13,100.38,23796.646836127635,76.3498,76.609,76.3498,76.5404,23796.6468
2014-02-07 11:00:00,100.4,100.4,100.18,100.2,31260.140616549485,76.5557,76.5557,76.3879,76.4032,31260.1406
2014-02-07 11:10:00,100.19,100.36,100.12,100.36,24121.146565711195,76.3955,76.5252,76.3422,76.5252,24121.1466
2014-02-07 11:20:00,100.35,100.64,100.35,100.64,35911.30340724716,76.5175,76.7387,76.5175,76.7387,35911.3034
2014-02-07 11:30:00,100.62,100.81,100.61,100.74,51703.62358031368,76.7234,76.8683,76.7158,76.8149,51703.6236
2014-02-07 11:40:00,100.72,100.91,100.6,100.87,72579.77285018929,76.7997,76.9446,76.7082,76.914,72579.7729
2014-02-07 11:50:00,100.88,100.92,100.74,100.77,73012.4391563007,76.9217,76.9522,76.8149,76.8378,73012.4392
2014-02-07 12:00:00,100.77,100.84,100.71,100.72,53650.62195781504,76.8378,76.8912,76.792,76.7997,53650.622
2014-02-07 12:10:00,100.71,100.84,100.67,100.75,31692.806922660897,76.792,76.8912,76.7615,76.8225,31692.8069
2014-02-07 12:20:00,100.74,100.74,100.64,100.66,29745.808545159543,76.8149,76.8149,76.7387,76.7539,29745.8085
2014-02-07 12:30:00,100.67,100.71,100.56,100.56,34288.80475932937,76.7615,76.792,76.6777,76.6777,34288.8048
2014-02-07 12:40:00,100.56,100.63,100.47,100.47,18171.98485667929,76.6777,76.731,76.609,76.609,18171.9849
2014-02-07 12:50:00,100.46,100.49,100.44,100.45,32449.972958355866,76.6014,76.6243,76.5862,76.5938,32449.973
2014-02-07 13:00:00,100.45,100.52,100.44,100.48,38831.80097349919,76.5938,76.6472,76.5862,76.6167,38831.801
2014-02-07 13:10:00,100.48,100.49,100.35,100.4,25527.312060573284,76.6167,76.6243,76.5175,76.5557,25527.3121
2014-02-07 13:20:00,100.4,100.48,100.38,100.44,16116.81990265008,76.5557,76.6167,76.5404,76.5862,16116.8199
2014-02-07 13:30:00,100.43,100.51,100.42,100.5,8328.826392644673,76.5785,76.6395,76.5709,76.6319,8328.8264
2014-02-07 13:40:00,100.51,100.63,100.51,100.52,20335.316387236344,76.6395,76.731,76.6395,76.6472,20335.3164
2014-02-07 13:50:00,100.5,100.72,100.41,100.7,68577.60951865873,76.6319,76.7997,76.5633,76.7844,68577.6095
2014-02-07 14:00:00,100.71,100.72,100.65,100.66,34505.13791238507,76.792,76.7997,76.7463,76.7539,34505.1379
2014-02-07 14:10:00,100.68,100.74,100.49,100.49,22606.814494321254,76.7692,76.8149,76.6243,76.6243,22606.8145
2014-02-07 14:20:00,100.49,100.59,100.48,100.48,35045.97079502434,76.6243,76.7005,76.6167,76.6167,35045.9708
2014-02-07 14:30:00,100.49,100.52,100.46,100.46,38939.96755002704,76.6243,76.6472,76.6014,76.6014,38939.9676
2014-02-07 14:40:00,100.47,100.59,100.46,100.46,25419.145484045428,76.609,76.7005,76.6014,76.6014,25419.1455
2014-02-07 14:50:00,100.47,100.5,100.39,100.49,26176.3115197404,76.609,76.6319,76.548,76.6243,26176.3115
2014-02-07 15:00:00,100.48,100.66,100.46,100.5,26068.14494321255,76.6167,76.7539,76.6014,76.6319,26068.1449
2014-02-07 15:10:00,100.53,100.57,100.45,100.52,39480.80043266631,76.6548,76.6853,76.5938,76.6472,39480.8004
2014-02-07 15:20:00,100.5,100.7,100.5,100.7,39697.13358572201,76.6319,76.7844,76.6319,76.7844,39697.1336
2014-02-07 15:30:00,100.7,100.87,100.7,100.85,45646.29529475392,76.7844,76.914,76.7844,76.8988,45646.2953
2014-02-07 15:40:00,100.85,101.08,100.85,100.95,66414.27798810168,76.8988,77.0742,76.8988,76.9751,66414.278
2014-02-07 15:50:00,100.96,101.08,100.88,100.98,165170.36235803136,76.9827,77.0742,76.9217,76.9979,165170.3624
2014-02-10 09:30:00,100.77,101.23,100.77,101.23,67171.44402379665,76.8378,77.1886,76.8378,77.1886,67171.444
2014-02-10 09:40:00,101.27,101.82,101.15,101.8,59599.78366684694,77.2191,77.6384,77.1276,77.6232,59599.7837
2014-02-10 09:50:00,101.7,102.05,101.53,101.97,41968.63169280692,77.5469,77.8138,77.4173,77.7528,41968.6317
2014-02-10 10:00:00,101.89,102.02,101.72,101.94,46403.46133044889,77.6918,77.7909,77.5622,77.7299,46403.4613
2014-02-10 10:10:00,101.94,102.26,101.83,102.19,54732.28772309356,77.7299,77.9739,77.6461,77.9206,54732.2877
2014-02-10 10:20:00,102.23,102.25,102.06,102.08,32558.13953488372,77.9511,77.9663,77.8214,77.8367,32558.1395
2014-02-10 10:30:00,102.09,102.16,101.58,101.65,29421.308815575987,77.8443,77.8977,77.4554,77.5088,29421.3088
2014-02-10 10:40:00,101.62,101.65,101.11,101.35,43266.630611141154,77.4859,77.5088,77.0971,77.2801,43266.6306
2014-02-10 10:50:00,101.31,101.45,101.15,101.15,14926.9875608437,77.2496,77.3563,77.1276,77.1276,14926.9876
2014-02-10 11:00:00,101.16,101.33,100.97,101.23,27149.81070849108,77.1352,77.2648,76.9903,77.1886,27149.8107
2014-02-10 11:10:00,101.28,101.46,101.19,101.46,25743.645213628988,77.2267,77.3639,77.1581,77.3639,25743.6452
2014-02-10 11:20:00,101.5,101.79,101.45,101.61,31800.97349918875,77.3944,77.6156,77.3563,77.4783,31800.9735
2014-02-10 11:30:00,101.59,101.7,101.44,101.63,51487.290427257976,77.4631,77.5469,77.3487,77.4936,51487.2904
2014-02-10 11:40:00,101.59,102.04,101.59,102.04,61222.282314764736,77.4631,77.8062,77.4631,77.8062,61222.2823
2014-02-10 11:50:00,102.04,102.15,101.77,101.8,34937.80421849649,77.8062,77.8901,77.6003,77.6232,34937.8042
2014-02-10 12:00:00,101.82,102.05,101.79,102.05,15792.320173066522,77.6384,77.8138,77.6156,77.8138,15792.3202
2014-02-10 12:10:00,102.02,102.08,101.93,101.99,12547.322877230936,77.7909,77.8367,77.7223,77.7681,12547.3229
2014-02-10 12:20:00,101.96,102.08,101.75,101.75,13088.1557598702,77.7452,77.8367,77.5851,77.5851,13088.1558
2014-02-10 12:30:00,101.74,101.77,101.46,101.46,27906.97674418605,77.5774,77.6003,77.3639,77.3639,27906.9767
2014-02-10 12:40:00,101.5,101.52,101.39,101.42,13953.488372093025,77.3944,77.4097,77.3106,77.3334,13953.4884
2014-02-10 12:50:00,101.44,101.44,101.33,101.36,13628.988642509465,77.3487,77.3487,77.2648,77.2877,13628.9886
2014-02-10 13:00:00,101.36,101.38,101.08,101.08,32990.80584099513,77.2877,77.3029,77.0742,77.0742,32990.8058
2014-02-10 13:10:00,101.08,101.13,100.97,101.03,42293.13142239048,77.0742,77.1123,76.9903,77.0361,42293.1314
2014-02-10 13:20:00,101.04,101.25,101.04,101.23,15251.487290427258,77.0437,77.2038,77.0437,77.1886,15251.4873
2014-02-10 13:30:00,101.24,101.26,101.19,101.24,18820.984315846403,77.1962,77.2114,77.1581,77.1962,18820.9843
2014-02-10 13:40:00,101.25,101.28,101.19,101.27,19361.817198485667,77.2038,77.2267,77.1581,77.2191,19361.8172
2014-02-10 13:50:00,101.27,101.33,101.21,101.33,28664.14277988101,77.2191,77.2648,77.1733,77.2648,28664.1428
2014-02-10 14:00:00,101.33,101.35,101.26,101.29,21525.148729042725,77.2648,77.2801,77.2114,77.2343,21525.1487
2014-02-10 14:10:00,101.33,101.44,101.28,101.34,17414.818820984314,77.2648,77.3487,77.2267,77.2724,17414.8188
2014-02-10 14:20:00,101.34,101.43,101.33,101.38,22931.31422390481,77.2724,77.3411,77.2648,77.3029,22931.3142
2014-02-10 14:30:00,101.37,101.5,101.37,101.37,18712.81773931855,77.2953,77.3944,77.2953,77.2953,18712.8177
2014-02-10 14:40:00,101.37,101.56,101.37,101.52,19145.484045429963,77.2953,77.4402,77.2953,77.4097,19145.484
2014-02-10 14:50:00,101.54,101.58,101.4,101.45,23039.480800432662,77.4249,77.4554,77.3182,77.3563,23039.4808
2014-02-10 15:00:00,101.43,101.49,101.42,101.48,25202.812330989724,77.3411,77.3868,77.3334,77.3792,25202.8123
2014-02-10 15:10:00,101.48,101.52,101.44,101.45,37209.3023255814,77.3792,77.4097,77.3487,77.3563,37209.3023
2014-02-10 15:20:00,101.45,101.48,101.34,101.36,31692.806922660897,77.3563,77.3792,77.2724,77.2877,31692.8069
2014-02-10 15:30:00,101.36,101.46,101.27,101.28,39805.30016224986,77.2877,77.3639,77.2191,77.2267,39805.3002
2014-02-10 15:40:00,101.28,101.51,101.27,101.45,78312.60140616549,77.2267,77.4021,77.2191,77.3563,78312.6014
2014-02-10 15:50:00,101.46,101.52,101.43,101.5,87074.09410492158,77.3639,77.4097,77.3411,77.3944,87074.0941
2014-02-11 09:30:00,101.94,102.04,101.54,102.04,33423.47214710654,77.7299,77.8062,77.4249,77.8062,33423.4721
2014-02-11 09:40:00,101.98,102.1,101.86,101.94,25635.478637101136,77.7604,77.8519,77.6689,77.7299,25635.4786
2014-02-11 09:50:00,101.98,102.01,101.82,101.83,25851.81179015684,77.7604,77.7833,77.6384,77.6461,25851.8118
2014-02-11 10:00:00,101.87,101.96,101.78,101.84,39264.4672796106,77.6766,77.7452,77.6079,77.6537,39264.4673
2014-02-11 10:10:00,101.85,101.88,101.75,101.78,20767.98269334776,77.6613,77.6842,77.5851,77.6079,20767.9827
2014-02-11 10:20:00,101.79,101.89,101.71,101.71,17522.98539751217,77.6156,77.6918,77.5546,77.5546,17522.9854
2014-02-11 10:30:00,101.75,101.86,101.65,101.83,58518.11790156841,77.5851,77.6689,77.5088,77.6461,58518.1179
2014-02-11 10:40:00,101.82,101.94,101.7,101.89,31043.80746349378,77.6384,77.7299,77.5469,77.6918,31043.8075
2014-02-11 10:50:00,101.91,102.04,101.84,101.98,24337.4797187669,77.7071,77.8062,77.6537,77.7604,24337.4797
2014-02-11 11:00:00,101.94,102.15,101.94,102.12,37425.6354786371,77.7299,77.8901,77.7299,77.8672,37425.6355
2014-02-11 11:10:00,102.14,102.53,102.12,102.53,34937.80421849649,77.8824,78.1798,77.8672,78.1798,34937.8042
2014-02-11 11:20:00,102.55,102.8,102.46,102.79,23255.81395348837,78.1951,78.3857,78.1264,78.3781,23255.814
2014-02-11 11:30:00,102.83,102.92,102.77,102.83,29637.64196863169,78.4086,78.4772,78.3628,78.4086,29637.642
2014-02-11 11:40:00,102.83,102.97,102.83,102.92,25310.978907517576,78.4086,78.5153,78.4086,78.4772,25310.9789
2014-02-11 11:50:00,102.95,102.98,102.89,102.92,18171.98485667929,78.5001,78.5229,78.4543,78.4772,18171.9849
2014-02-11 12:00:00,102.93,103.02,102.87,102.89,26608.977825851813,78.4848,78.5534,78.4391,78.4543,26608.9778
2014-02-11 12:10:00,102.87,102.92,102.81,102.9,25635.478637101136,78.4391,78.4772,78.3933,78.4619,25635.4786
2014-02-11 12:20:00,102.9,102.91,102.86,102.91,20767.98269334776,78.4619,78.4696,78.4314,78.4696,20767.9827
2014-02-11 12:30:00,102.91,102.97,102.85,102.9,15792.320173066522,78.4696,78.5153,78.4238,78.4619,15792.3202
2014-02-11 12:40:00,102.9,102.99,102.87,102.94,18496.484586262843,78.4619,78.5306,78.4391,78.4924,18496.4846
2014-02-11 12:50:00,102.92,102.96,102.85,102.96,25851.81179015684,78.4772,78.5077,78.4238,78.5077,25851.8118
2014-02-11 13:00:00,102.96,103.07,102.94,103.06,23580.31368307193,78.5077,78.5916,78.4924,78.5839,23580.3137
2014-02-11 13:10:00,103.07,103.22,103.06,103.22,25635.478637101136,78.5916,78.7059,78.5839,78.7059,25635.4786
2014-02-11 13:20:00,103.23,103.34,103.2,103.21,54515.95457003786,78.7136,78.7974,78.6907,78.6983,54515.9546
2014-02-11 13:30:00,103.22,103.25,103.14,103.15,26825.31097890752,78.7059,78.7288,78.6449,78.6526,26825.311
2014-02-11 13:40:00,103.15,103.19,103.14,103.16,30611.141157382368,78.6526,78.6831,78.6449,78.6602,30611.1412
2014-02-11 13:50:00,103.16,103.16,103.1,103.12,29529.47539210384,78.6602,78.6602,78.6144,78.6297,29529.4754
2014-02-11 14:00:00,103.11,103.12,102.88,102.89,20876.14926987561,78.6221,78.6297,78.4467,78.4543,20876.1493
2014-02-11 14:10:00,102.9,102.95,102.89,102.91,23796.646836127635,78.4619,78.5001,78.4543,78.4696,23796.6468
2014-02-11 14:20:00,102.91,102.95,102.89,102.93,25635.478637101136,78.4696,78.5001,78.4543,78.4848,25635.4786
2014-02-11 14:30:00,102.93,102.97,102.88,102.95,17198.48566792861,78.4848,78.5153,78.4467,78.5001,17198.4857
2014-02-11 14:40:00,102.94,103.07,102.93,103.07,20443.4829637642,78.4924,78.5916,78.4848,78.5916,20443.483
2014-02-11 14:50:00,103.06,103.21,103.03,103.2,24121.146565711195,78.5839,78.6983,78.5611,78.6907,24121.1466
2014-02-11 15:00:00,103.2,103.26,103.18,103.25,37101.135749053545,78.6907,78.7364,78.6754,78.7288,37101.1357
2014-02-11 15:10:00,103.26,103.63,103.25,103.63,72038.93996755003,78.7364,79.0186,78.7288,79.0186,72038.94
2014-02-11 15:20:00,103.63,103.65,103.58,103.63,81233.09897241752,79.0186,79.0338,78.9804,79.0186,81233.099
2014-02-11 15:30:00,103.62,103.65,103.58,103.6,54299.62141698216,79.0109,79.0338,78.9804,78.9957,54299.6214
2014-02-11 15:40:00,103.61,103.65,103.58,103.61,84261.7631151974,79.0033,79.0338,78.9804,79.0033,84261.7631
2014-02-11 15:50:00,103.6,103.65,103.36,103.48,133585.72201189832,78.9957,79.0338,78.8127,78.9042,133585.722
2014-02-12 09:30:00,103.4,103.78,103.35,103.46,39480.80043266631,78.8432,79.1329,78.8051,78.8889,39480.8004
2014-02-12 09:40:00,103.43,103.78,103.42,103.57,102650.0811249324,78.8661,79.1329,78.8584,78.9728,102650.0811
2014-02-12 09:50:00,103.62,103.78,103.39,103.6,73769.60519199567,79.0109,79.1329,78.8356,78.9957,73769.6052
2014-02-12 10:00:00,103.55,103.58,103.38,103.5,57436.45213628988,78.9576,78.9804,78.8279,78.9194,57436.4521
2014-02-12 10:10:00,103.5,103.57,103.42,103.45,49107.625743645214,78.9194,78.9728,78.8584,78.8813,49107.6257
2014-02-12 10:20:00,103.45,103.5,103.44,103.48,30611.141157382368,78.8813,78.9194,78.8737,78.9042,30611.1412
2014-02-12 10:30:00,103.49,103.51,103.44,103.48,28880.475932936723,78.9118,78.9271,78.8737,78.9042,28880.4759
2014-02-12 10:40:00,103.47,103.52,103.35,103.41,26825.31097890752,78.8966,78.9347,78.8051,78.8508,26825.311
2014-02-12 10:50:00,103.44,103.49,103.38,103.42,43591.13034072472,78.8737,78.9118,78.8279,78.8584,43591.1303
2014-02-12 11:00:00,103.42,103.49,103.41,103.46,24770.14602487831,78.8584,78.9118,78.8508,78.8889,24770.146
2014-02-12 11:10:00,103.46,103.59,103.41,103.54,63385.61384532179,78.8889,78.9881,78.8508,78.9499,63385.6138
2014-02-12 11:20:00,103.54,103.57,103.4,103.44,70849.10762574364,78.9499,78.9728,78.8432,78.8737,70849.1076
2014-02-12 11:30:00,103.42,103.53,103.38,103.43,41644.13196322336,78.8584,78.9423,78.8279,78.8661,41644.132
2014-02-12 11:40:00,103.44,103.49,103.41,103.47,15900.486749594374,78.8737,78.9118,78.8508,78.8966,15900.4867
2014-02-12 11:50:00,103.44,103.47,103.42,103.45,20118.98323418064,78.8737,78.8966,78.8584,78.8813,20118.9832
2014-02-12 12:00:00,103.46,103.53,103.42,103.53,16873.98593834505,78.8889,78.9423,78.8584,78.9423,16873.9859
2014-02-12 12:10:00,103.51,103.55,103.49,103.55,12871.822606814494,78.9271,78.9576,78.9118,78.9576,12871.8226
2014-02-12 12:20:00,103.52,103.57,103.41,103.44,11790.156841535963,78.9347,78.9728,78.8508,78.8737,11790.1568
2014-02-12 12:30:00,103.44,103.55,103.39,103.39,20118.98323418064,78.8737,78.9576,78.8356,78.8356,20118.9832
2014-02-12 12:40:00,103.37,103.37,103.23,103.29,17414.818820984314,78.8203,78.8203,78.7136,78.7593,17414.8188
2014-02-12 12:50:00,103.26,103.46,103.23,103.35,83396.43050297457,78.7364,78.8889,78.7136,78.8051,83396.4305
2014-02-12 13:00:00,103.35,103.4,103.34,103.39,24986.47917793402,78.8051,78.8432,78.7974,78.8356,24986.4792
2014-02-12 13:10:00,103.39,103.45,103.36,103.43,39805.30016224986,78.8356,78.8813,78.8127,78.8661,39805.3002
2014-02-12 13:20:00,103.43,103.45,103.4,103.43,15467.820443482964,78.8661,78.8813,78.8432,78.8661,15467.8204
2014-02-12 13:30:00,103.43,103.5,103.41,103.43,21200.648999459165,78.8661,78.9194,78.8508,78.8661,21200.649
2014-02-12 13:40:00,103.43,103.44,103.38,103.44,17847.485127095726,78.8661,78.8737,78.8279,78.8737,17847.4851
2014-02-12 13:50:00,103.43,103.48,103.4,103.41,25635.478637101136,78.8661,78.9042,78.8432,78.8508,25635.4786
2014-02-12 14:00:00,103.42,103.46,103.38,103.41,39805.30016224986,78.8584,78.8889,78.8279,78.8508,39805.3002
2014-02-12 14:10:00,103.41,103.42,103.26,103.31,61546.78204434829,78.8508,78.8584,78.7364,78.7746,61546.782
2014-02-12 14:20:00,103.31,103.37,103.24,103.35,62952.94753921039,78.7746,78.8203,78.7212,78.8051,62952.9475
2014-02-12 14:30:00,103.34,103.36,103.26,103.33,108707.40941049215,78.7974,78.8127,78.7364,78.7898,108707.4094
2014-02-12 14:40:00,103.33,103.37,103.31,103.32,143104.38074634937,78.7898,78.8203,78.7746,78.7822,143104.3807
2014-02-12 14:50:00,103.32,103.39,103.32,103.37,120064.89994591672,78.7822,78.8356,78.7822,78.8203,120064.8999
2014-02-12 15:00:00,103.36,103.45,103.36,103.45,31476.4737696052,78.8127,78.8813,78.8127,78.8813,31476.4738
2014-02-12 15:10:00,103.45,103.57,103.45,103.54,41319.6322336398,78.8813,78.9728,78.8813,78.9499,41319.6322
2014-02-12 15:20:00,103.54,103.57,103.52,103.53,124716.0627366144,78.9499,78.9728,78.9347,78.9423,124716.0627
2014-02-12 15:30:00,103.53,103.55,103.53,103.54,148837.2093023256,78.9423,78.9576,78.9423,78.9499,148837.2093
2014-02-12 15:40:00,103.55,103.59,103.46,103.46,54191.454840454295,78.9576,78.9881,78.8889,78.8889,54191.4548
2014-02-12 15:50:00,103.45,103.45,103.25,103.41,84369.92969172525,78.8813,78.8813,78.7288,78.8508,84369.9297
2014-02-13 09:30:00,102.43,103.26,102.26,103.23,34072.47160627366,78.1036,78.7364,77.9739,78.7136,34072.4716
2014-02-13 09:40:00,103.12,103.29,102.66,103.29,34505.13791238507,78.6297,78.7593,78.2789,78.7593,34505.1379
2014-02-13 09:50:00,103.25,103.53,103.16,103.5,26933.47755543537,78.7288,78.9423,78.6602,78.9194,26933.4776
2014-02-13 10:00:00,103.45,103.61,103.17,103.27,16873.98593834505,78.8813,79.0033,78.6678,78.7441,16873.9859
2014-02-13 10:10:00,103.32,103.34,103.11,103.34,24445.64629529475,78.7822,78.7974,78.6221,78.7974,24445.6463
2014-02-13 10:20:00,103.38,103.51,103.34,103.41,21308.81557598702,78.8279,78.9271,78.7974,78.8508,21308.8156
2014-02-13 10:30:00,103.41,103.51,103.32,103.5,17955.65170362358,78.8508,78.9271,78.7822,78.9194,17955.6517
2014-02-13 10:40:00,103.46,103.56,103.4,103.56,16657.652785289345,78.8889,78.9652,78.8432,78.9652,16657.6528
2014-02-13 10:50:00,103.53,103.69,103.45,103.63,15900.486749594374,78.9423,79.0643,78.8813,79.0186,15900.4867
2014-02-13 11:00:00,103.65,103.74,103.51,103.66,13845.32179556517,79.0338,79.1024,78.9271,79.0414,13845.3218
2014-02-13 11:10:00,103.7,103.75,103.54,103.71,15575.987020010816,79.0719,79.1101,78.9499,79.0796,15575.987
2014-02-13 11:20:00,103.69,103.79,103.65,103.77,15467.820443482964,79.0643,79.1406,79.0338,79.1253,15467.8204
2014-02-13 11:30:00,103.72,103.86,103.7,103.83,17306.65224445646,79.0872,79.1939,79.0719,79.1711,17306.6522
2014-02-13 11:40:00,103.82,103.94,103.81,103.93,7787.993510005408,79.1634,79.2549,79.1558,79.2473,7787.9935
2014-02-13 11:50:00,103.93,104.16,103.9,104.14,27798.8101676582,79.2473,79.4227,79.2244,79.4074,27798.8102
2014-02-13 12:00:00,104.16,104.7,104.15,104.31,203785.83017847483,79.4227,79.8345,79.4151,79.5371,203785.8302
2014-02-13 12:10:00,104.3,104.51,104.3,104.49,43266.630611141154,79.5294,79.6896,79.5294,79.6743,43266.6306
2014-02-13 12:20:00,104.47,104.79,104.41,104.73,39805.30016224986,79.6591,79.9031,79.6133,79.8573,39805.3002
2014-02-13 12:30:00,104.69,105.06,104.68,105.05,26933.47755543537,79.8268,80.109,79.8192,80.1013,26933.4776
2014-02-13 12:40:00,105.02,105.52,105.02,105.5,76365.60302866415,80.0785,80.4597,80.0785,80.4445,76365.603
2014-02-13 12:50:00,105.46,106.46,105.46,106.41,170146.0248783126,80.414,81.1765,80.414,81.1383,170146.0249
2014-02-13 13:00:00,106.42,106.59,106.18,106.25,109572.74202271496,81.146,81.2756,80.963,81.0163,109572.742
2014-02-13 13:10:00,106.25,106.39,106.2,106.33,112925.90589507842,81.0163,81.1231,80.9782,81.0773,112925.9059
2014-02-13 13:20:00,106.33,107.61,106.29,107.41,201946.99837750127,81.0773,82.0533,81.0468,81.9008,201946.9984
2014-02-13 13:30:00,107.51,108.06,107.25,107.42,185722.0118983234,81.9771,82.3965,81.7788,81.9085,185722.0119
2014-02-13 13:40:00,107.42,107.52,107.15,107.24,75392.10383991347,81.9085,81.9847,81.7026,81.7712,75392.1038
2014-02-13 13:50:00,107.24,107.45,106.79,107.45,81773.93185505678,81.7712,81.9313,81.4281,81.9313,81773.9319
2014-02-13 14:00:00,107.45,107.6,107.2,107.6,67171.44402379665,81.9313,82.0457,81.7407,82.0457,67171.444
2014-02-13 14:10:00,107.57,108.13,107.55,107.76,97025.41914548403,82.0228,82.4498,82.0076,82.1677,97025.4191
2014-02-13 14:20:00,107.76,107.96,107.66,107.91,67279.6106003245,82.1677,82.3202,82.0915,82.2821,67279.6106
2014-02-13 14:30:00,107.92,108.03,107.72,107.82,48242.29313142239,82.2897,82.3736,82.1372,82.2135,48242.2931
2014-02-13 14:40:00,107.82,107.82,107.72,107.77,46836.127636560304,82.2135,82.2135,82.1372,82.1753,46836.1276
2014-02-13 14:50:00,107.75,108.09,107.7,108.02,63710.11357490535,82.1601,82.4193,82.122,82.366,63710.1136
2014-02-13 15:00:00,107.97,108.15,107.87,107.87,45429.96214169821,82.3278,82.4651,82.2516,82.2516,45429.9621
2014-02-13 15:10:00,107.87,107.9,107.72,107.82,82422.9313142239,82.2516,82.2745,82.1372,82.2135,82422.9313
2014-02-13 15:20:00,107.8,107.82,107.61,107.63,82855.59762033532,82.1982,82.2135,82.0533,82.0686,82855.5976
2014-02-13 15:30:00,107.65,107.97,107.59,107.86,140183.88318009736,82.0838,82.3278,82.0381,82.244,140183.8832
2014-02-13 15:40:00,107.86,107.94,107.69,107.91,107409.41049215791,82.244,82.305,82.1143,82.2821,107409.4105
2014-02-13 15:50:00,107.92,108.2,107.82,108.1,302758.24770146026,82.2897,82.5032,82.2135,82.427,302758.2477
2014-02-14 09:30:00,107.96,108.03,107.62,107.83,47485.12709572742,82.3202,82.3736,82.061,82.2211,47485.1271
2014-02-14 09:40:00,107.82,107.82,107.14,107.24,25310.978907517576,82.2135,82.2135,81.695,81.7712,25310.9789
2014-02-14 09:50:00,107.25,108.07,107.14,107.9,76473.76960519199,81.7788,82.4041,81.695,82.2745,76473.7696
2014-02-14 10:00:00,107.9,107.99,107.57,107.59,43482.96376419686,82.2745,82.3431,82.0228,82.0381,43482.9638
2014-02-14 10:10:00,107.66,108.31,107.66,108.26,52136.2898864251,82.0915,82.5871,82.0915,82.549,52136.2899
2014-02-14 10:20:00,108.25,108.6,108.09,108.53,58626.28447809627,82.5413,82.8082,82.4193,82.7549,58626.2845
2014-02-14 10:30:00,108.57,108.58,108.28,108.35,38074.63493780421,82.7854,82.793,82.5642,82.6176,38074.6349
2014-02-14 10:40:00,108.3,108.3,108.05,108.06,18712.81773931855,82.5795,82.5795,82.3888,82.3965,18712.8177
2014-02-14 10:50:00,108.07,108.15,107.81,107.82,11465.657111952409,82.4041,82.4651,82.2058,82.2135,11465.6571
2014-02-14 11:00:00,107.84,107.98,107.76,107.78,15900.486749594374,82.2287,82.3355,82.1677,82.183,15900.4867
2014-02-14 11:10:00,107.77,107.98,107.76,107.9,23904.813412655487,82.1753,82.3355,82.1677,82.2745,23904.8134
2014-02-14 11:20:00,107.89,108.09,107.86,108.08,11465.657111952409,82.2668,82.4193,82.244,82.4117,11465.6571
2014-02-14 11:30:00,108.1,108.2,108.07,108.13,26933.47755543537,82.427,82.5032,82.4041,82.4498,26933.4776
2014-02-14 11:40:00,108.11,108.18,108.06,108.08,23147.64737696052,82.4346,82.488,82.3965,82.4117,23147.6474
2014-02-14 11:50:00,108.08,108.14,107.93,107.94,15900.486749594374,82.4117,82.4575,82.2973,82.305,15900.4867
2014-02-14 12:00:00,107.93,108.08,107.84,107.98,42833.96430502975,82.2973,82.4117,82.2287,82.3355,42833.9643
2014-02-14 12:10:00,107.98,108.08,107.94,108.0,16765.819361817197,82.3355,82.4117,82.305,82.3507,16765.8194
2014-02-14 12:20:00,108.0,108.11,107.99,108.0,16333.153055705789,82.3507,82.4346,82.3431,82.3507,16333.1531
2014-02-14 12:30:00,108.0,108.04,107.88,107.94,27906.97674418605,82.3507,82.3812,82.2592,82.305,27906.9767
2014-02-14 12:40:00,107.94,108.07,107.89,107.96,14277.98810167658,82.305,82.4041,82.2668,82.3202,14277.9881
2014-02-14 12:50:00,107.99,108.15,107.95,108.15,27041.64413196322,82.3431,82.4651,82.3126,82.4651,27041.6441
2014-02-14 13:00:00,108.15,108.25,108.14,108.18,29204.97566252028,82.4651,82.5413,82.4575,82.488,29204.9757
2014-02-14 13:10:00,108.19,108.23,108.18,108.18,8436.992969172525,82.4956,82.5261,82.488,82.488,8436.993
2014-02-14 13:20:00,108.2,108.24,108.18,108.2,8436.992969172525,82.5032,82.5337,82.488,82.5032,8436.993
2014-02-14 13:30:00,108.22,108.23,108.17,108.2,9734.99188750676,82.5185,82.5261,82.4803,82.5032,9734.9919
2014-02-14 13:40:00,108.21,108.34,108.18,108.26,101568.41535965388,82.5108,82.61,82.488,82.549,101568.4154
2014-02-14 13:50:00,108.27,108.31,108.2,108.3,35045.97079502434,82.5566,82.5871,82.5032,82.5795,35045.9708
2014-02-14 14:00:00,108.3,108.34,108.25,108.28,16333.153055705789,82.5795,82.61,82.5413,82.5642,16333.1531
2014-02-14 14:10:00,108.29,108.35,108.25,108.3,18496.484586262843,82.5718,82.6176,82.5413,82.5795,18496.4846
2014-02-14 14:20:00,108.28,108.31,108.26,108.27,19578.15035154137,82.5642,82.5871,82.549,82.5566,19578.1504
2014-02-14 14:30:00,108.25,108.31,108.22,108.26,25959.97836668469,82.5413,82.5871,82.5185,82.549,25959.9784
2014-02-14 14:40:00,108.26,108.31,108.22,108.29,14277.98810167658,82.549,82.5871,82.5185,82.5718,14277.9881
2014-02-14 14:50:00,108.26,108.38,108.26,108.35,15900.486749594374,82.549,82.6405,82.549,82.6176,15900.4867
2014-02-14 15:00:00,108.35,108.45,108.33,108.37,27149.81070849108,82.6176,82.6939,82.6023,82.6328,27149.8107
2014-02-14 15:10:00,108.36,108.36,108.25,108.29,34613.30448891292,82.6252,82.6252,82.5413,82.5718,34613.3045
2014-02-14 15:20:00,108.26,108.43,108.26,108.27,27041.64413196322,82.549,82.6786,82.549,82.5566,27041.6441
2014-02-14 15:30:00,108.27,108.4,108.27,108.31,33856.13845321796,82.5566,82.6557,82.5566,82.5871,33856.1385
2014-02-14 15:40:00,108.31,108.5,108.31,108.47,82422.9313142239,82.5871,82.732,82.5871,82.7091,82422.9313
2014-02-14 15:50:00,108.47,108.57,108.37,108.55,130665.2244456463,82.7091,82.7854,82.6328,82.7701,130665.2244
2014-02-18 09:30:00,108.53,109.43,108.53,109.4,90319.09140075716,82.7549,83.4411,82.7549,83.4182,90319.0914
2014-02-18 09:40:00,109.28,109.36,108.62,108.68,107409.41049215791,83.3267,83.3877,82.8235,82.8692,107409.4105
2014-02-18 09:50:00,108.71,109.19,108.67,109.09,45321.79556517036,82.8921,83.2581,82.8616,83.1819,45321.7956
2014-02-18 10:00:00,109.06,109.26,108.87,109.11,59275.28393726338,83.159,83.3115,83.0141,83.1971,59275.2839
2014-02-18 10:10:00,109.09,109.09,108.8,109.08,26825.31097890752,83.1819,83.1819,82.9607,83.1742,26825.311
2014-02-18 10:20:00,109.09,109.51,109.09,109.51,24012.979989183343,83.1819,83.5021,83.1819,83.5021,24012.98
2014-02-18 10:30:00,109.47,109.53,109.14,109.16,43915.630070308274,83.4716,83.5174,83.22,83.2352,43915.6301
2014-02-18 10:40:00,109.14,109.6,109.13,109.57,51270.95727420227,83.22,83.5707,83.2124,83.5479,51270.9573
2014-02-18 10:50:00,109.57,109.64,109.41,109.58,30178.47485127096,83.5479,83.6012,83.4259,83.5555,30178.4749
2014-02-18 11:00:00,109.57,109.64,109.41,109.55,28447.80962682531,83.5479,83.6012,83.4259,83.5326,28447.8096
2014-02-18 11:10:00,109.54,109.63,109.49,109.63,16441.31963223364,83.525,83.5936,83.4869,83.5936,16441.3196
2014-02-18 11:20:00,109.59,109.66,109.51,109.65,18604.6511627907,83.5631,83.6165,83.5021,83.6089,18604.6512
2014-02-18 11:30:00,109.66,109.78,109.65,109.68,41752.29853975122,83.6165,83.708,83.6089,83.6317,41752.2985
2014-02-18 11:40:00,109.68,109.9,109.63,109.85,24337.4797187669,83.6317,83.7995,83.5936,83.7614,24337.4797
2014-02-18 11:50:00,109.85,109.91,109.74,109.82,31368.307193077337,83.7614,83.8071,83.6775,83.7385,31368.3072
2014-02-18 12:00:00,109.82,109.82,109.63,109.65,8436.992969172525,83.7385,83.7385,83.5936,83.6089,8436.993
2014-02-18 12:10:00,109.65,109.67,109.43,109.43,15467.820443482964,83.6089,83.6241,83.4411,83.4411,15467.8204
2014-02-18 12:20:00,109.41,109.63,109.41,109.54,14602.48783126014,83.4259,83.5936,83.4259,83.525,14602.4878
2014-02-18 12:30:00,109.54,109.61,109.53,109.57,16765.819361817197,83.525,83.5784,83.5174,83.5479,16765.8194
2014-02-18 12:40:00,109.57,109.59,109.46,109.53,15359.65386695511,83.5479,83.5631,83.464,83.5174,15359.6539
2014-02-18 12:50:00,109.53,109.53,109.43,109.48,15792.320173066522,83.5174,83.5174,83.4411,83.4792,15792.3202
2014-02-18 13:00:00,109.49,109.5,109.27,109.27,27906.97674418605,83.4869,83.4945,83.3191,83.3191,27906.9767
2014-02-18 13:10:00,109.29,109.29,109.08,109.09,26933.47755543537,83.3344,83.3344,83.1742,83.1819,26933.4776
2014-02-18 13:20:00,109.11,109.18,109.04,109.09,15251.487290427258,83.1971,83.2505,83.1437,83.1819,15251.4873
2014-02-18 13:30:00,109.1,109.12,108.99,109.04,9302.32558139535,83.1895,83.2047,83.1056,83.1437,9302.3256
2014-02-18 13:40:00,109.07,109.14,109.04,109.14,22823.14764737696,83.1666,83.22,83.1437,83.22,22823.1476
2014-02-18 13:50:00,109.11,109.14,109.04,109.06,8869.659275283937,83.1971,83.22,83.1437,83.159,8869.6593
2014-02-18 14:00:00,109.11,109.11,109.01,109.04,26608.977825851813,83.1971,83.1971,83.1209,83.1437,26608.9778
2014-02-18 14:10:00,109.05,109.07,108.93,108.99,12222.823147647376,83.1514,83.1666,83.0599,83.1056,12222.8231
2014-02-18 14:20:00,108.97,108.97,108.72,108.73,19578.15035154137,83.0904,83.0904,82.8997,82.9074,19578.1504
2014-02-18 14:30:00,108.7,108.71,108.62,108.66,18388.31800973499,82.8845,82.8921,82.8235,82.854,18388.318
2014-02-18 14:40:00,108.66,109.16,108.65,109.15,48783.12601406165,82.854,83.2352,82.8464,83.2276,48783.126
2014-02-18 14:50:00,109.14,109.27,109.13,109.18,18712.81773931855,83.22,83.3191,83.2124,83.2505,18712.8177
2014-02-18 15:00:00,109.16,109.25,109.1,109.14,23904.813412655487,83.2352,83.3039,83.1895,83.22,23904.8134
2014-02-18 15:10:00,109.14,109.18,109.07,109.14,12655.489453758788,83.22,83.2505,83.1666,83.22,12655.4895
2014-02-18 15:20:00,109.11,109.29,109.11,109.28,39588.96700919416,83.1971,83.3344,83.1971,83.3267,39588.967
2014-02-18 15:30:00,109.29,109.4,109.26,109.29,28123.30989724175,83.3344,83.4182,83.3115,83.3344,28123.3099
2014-02-18 15:40:00,109.29,109.29,109.2,109.26,46727.961060032445,83.3344,83.3344,83.2657,83.3115,46727.9611
2014-02-18 15:50:00,109.28,109.28,109.07,109.15,83288.26392644673,83.3267,83.3267,83.1666,83.2276,83288.2639
2014-02-19 09:30:00,109.28,109.65,108.95,109.28,51703.62358031368,83.3267,83.6089,83.0751,83.3267,51703.6236
2014-02-19 09:40:00,109.29,109.51,109.19,109.23,57544.61871281774,83.3344,83.5021,83.2581,83.2886,57544.6187
2014-02-19 09:50:00,109.23,109.53,109.08,109.53,23363.980530016222,83.2886,83.5174,83.1742,83.5174,23363.9805
2014-02-19 10:00:00,109.53,109.53,109.2,109.34,68469.44294213087,83.5174,83.5174,83.2657,83.3725,68469.4429
2014-02-19 10:10:00,109.34,109.56,109.3,109.34,28988.64250946457,83.3725,83.5402,83.342,83.3725,28988.6425
2014-02-19 10:20:00,109.38,109.41,109.14,109.29,61114.11573823688,83.403,83.4259,83.22,83.3344,61114.1157
2014-02-19 10:30:00,109.26,109.51,109.26,109.39,21200.648999459165,83.3115,83.5021,83.3115,83.4106,21200.649
2014-02-19 10:40:00,109.35,109.44,109.3,109.43,21741.48188209843,83.3801,83.4487,83.342,83.4411,21741.4819
2014-02-19 10:50:00,109.43,109.48,109.35,109.43,37750.13520822066,83.4411,83.4792,83.3801,83.4411,37750.1352
2014-02-19 11:00:00,109.38,109.43,109.26,109.29,23039.480800432662,83.403,83.4411,83.3115,83.3344,23039.4808
2014-02-19 11:10:00,109.29,109.29,109.12,109.28,21416.98215251488,83.3344,83.3344,83.2047,83.3267,21416.9822
2014-02-19 11:20:00,109.29,109.38,109.26,109.35,16873.98593834505,83.3344,83.403,83.3115,83.3801,16873.9859
2014-02-19 11:30:00,109.34,109.45,109.34,109.38,15684.153596538668,83.3725,83.4564,83.3725,83.403,15684.1536
2014-02-19 11:40:00,109.37,109.38,109.3,109.3,17090.319091400757,83.3954,83.403,83.342,83.342,17090.3191
2014-02-19 11:50:00,109.34,109.36,108.99,108.99,31368.307193077337,83.3725,83.3877,83.1056,83.1056,31368.3072
2014-02-19 12:00:00,108.99,109.27,108.9,109.2,60681.44943212547,83.1056,83.3191,83.037,83.2657,60681.4494
2014-02-19 12:10:00,109.21,109.27,109.1,109.12,29529.47539210384,83.2734,83.3191,83.1895,83.2047,29529.4754
2014-02-19 12:20:00,109.08,109.12,108.96,108.97,20227.14981070849,83.1742,83.2047,83.0827,83.0904,20227.1498
2014-02-19 12:30:00,108.99,109.05,108.71,108.8,20659.8161168199,83.1056,83.1514,82.8921,82.9607,20659.8161
2014-02-19 12:40:00,108.76,108.8,108.67,108.67,11573.82368848026,82.9302,82.9607,82.8616,82.8616,11573.8237
2014-02-19 12:50:00,108.7,108.8,108.65,108.72,15467.820443482964,82.8845,82.9607,82.8464,82.8997,15467.8204
2014-02-19 13:00:00,108.72,108.84,108.72,108.79,11898.323418063816,82.8997,82.9912,82.8997,82.9531,11898.3234
2014-02-19 13:10:00,108.81,108.98,108.81,108.96,7463.49378042185,82.9684,83.098,82.9684,83.0827,7463.4938
2014-02-19 13:20:00,108.96,109.0,108.92,108.96,10167.658193618172,83.0827,83.1132,83.0522,83.0827,10167.6582
2014-02-19 13:30:00,108.95,109.11,108.95,109.07,20984.31584640346,83.0751,83.1971,83.0751,83.1666,20984.3158
2014-02-19 13:40:00,109.04,109.04,108.85,108.87,11681.990265008111,83.1437,83.1437,82.9989,83.0141,11681.9903
2014-02-19 13:50:00,108.89,109.06,108.86,108.86,16982.152514872905,83.0294,83.159,83.0065,83.0065,16982.1525
2014-02-19 14:00:00,108.86,109.2,108.8,109.16,45213.62898864251,83.0065,83.2657,82.9607,83.2352,45213.629
2014-02-19 14:10:00,109.17,109.18,109.0,109.01,25094.64575446187,83.2429,83.2505,83.1132,83.1209,25094.6458
2014-02-19 14:20:00,108.99,109.13,108.88,109.02,46511.62790697674,83.1056,83.2124,83.0217,83.1285,46511.6279
2014-02-19 14:30:00,109.01,109.03,108.72,108.83,25635.478637101136,83.1209,83.1361,82.8997,82.9836,25635.4786
2014-02-19 14:40:00,108.84,108.86,108.67,108.77,17090.319091400757,82.9912,83.0065,82.8616,82.9379,17090.3191
2014-02-19 14:50:00,108.72,108.75,108.55,108.67,20227.14981070849,82.8997,82.9226,82.7701,82.8616,20227.1498
2014-02-19 15:00:00,108.69,108.75,108.59,108.67,47160.62736614386,82.8769,82.9226,82.8006,82.8616,47160.6274
2014-02-19 15:10:00,108.67,108.67,108.39,108.4,48350.45970795024,82.8616,82.8616,82.6481,82.6557,48350.4597
2014-02-19 15:20:00,108.43,108.47,108.31,108.39,40346.13304488913,82.6786,82.7091,82.5871,82.6481,40346.133
2014-02-19 15:30:00,108.35,108.48,108.34,108.47,48242.29313142239,82.6176,82.7167,82.61,82.7091,48242.2931
2014-02-19 15:40:00,108.47,108.51,108.34,108.39,60248.78312601406,82.7091,82.7396,82.61,82.6481,60248.7831
2014-02-19 15:50:00,108.39,108.43,108.21,108.24,133369.3888588426,82.6481,82.6786,82.5108,82.5337,133369.3889
2014-02-20 09:30:00,108.64,108.78,108.24,108.32,24986.47917793402,82.8387,82.9455,82.5337,82.5947,24986.4792
2014-02-20 09:40:00,108.24,108.33,107.83,108.15,56462.95294753921,82.5337,82.6023,82.2211,82.4651,56462.9529
2014-02-20 09:50:00,108.09,108.22,107.58,107.68,27041.64413196322,82.4193,82.5185,82.0305,82.1067,27041.6441
2014-02-20 10:00:00,107.61,108.07,107.38,107.71,27149.81070849108,82.0533,82.4041,81.878,82.1296,27149.8107
2014-02-20 10:10:00,107.76,108.03,107.76,107.83,24770.14602487831,82.1677,82.3736,82.1677,82.2211,24770.146
2014-02-20 10:20:00,107.85,107.9,107.77,107.78,27474.31043807464,82.2363,82.2745,82.1753,82.183,27474.3104
2014-02-20 10:30:00,107.79,108.03,107.78,107.82,26392.644672796105,82.1906,82.3736,82.183,82.2135,26392.6447
2014-02-20 10:40:00,107.81,108.07,107.81,107.99,28231.47647376961,82.2058,82.4041,82.2058,82.3431,28231.4765
2014-02-20 10:50:00,107.99,108.15,107.91,107.95,20767.98269334776,82.3431,82.4651,82.2821,82.3126,20767.9827
2014-02-20 11:00:00,107.97,108.36,107.97,108.36,20335.316387236344,82.3278,82.6252,82.3278,82.6252,20335.3164
2014-02-20 11:10:00,108.33,108.34,108.0,108.06,18604.6511627907,82.6023,82.61,82.3507,82.3965,18604.6512
2014-02-20 11:20:00,108.07,108.19,108.03,108.08,38615.46782044348,82.4041,82.4956,82.3736,82.4117,38615.4678
2014-02-20 11:30:00,108.07,108.32,108.06,108.31,38399.13466738778,82.4041,82.5947,82.3965,82.5871,38399.1347
2014-02-20 11:40:00,108.32,108.5,108.32,108.44,23255.81395348837,82.5947,82.732,82.5947,82.6862,23255.814
2014-02-20 11:50:00,108.45,108.48,108.32,108.36,22282.314764737694,82.6939,82.7167,82.5947,82.6252,22282.3148
2014-02-20 12:00:00,108.36,108.38,108.24,108.25,23472.14710654408,82.6252,82.6405,82.5337,82.5413,23472.1471
2014-02-20 12:10:00,108.27,108.43,108.23,108.42,17739.318550567874,82.5566,82.6786,82.5261,82.671,17739.3186
2014-02-20 12:20:00,108.42,108.67,108.39,108.62,28880.475932936723,82.671,82.8616,82.6481,82.8235,28880.4759
2014-02-20 12:30:00,108.66,108.71,108.54,108.63,12979.989183342346,82.854,82.8921,82.7625,82.8311,12979.9892
2014-02-20 12:40:00,108.62,108.67,108.59,108.61,12979.989183342346,82.8235,82.8616,82.8006,82.8159,12979.9892
2014-02-20 12:50:00,108.63,108.63,108.43,108.49,19578.15035154137,82.8311,82.8311,82.6786,82.7244,19578.1504
2014-02-20 13:00:00,108.49,108.62,108.46,108.61,16224.986479177933,82.7244,82.8235,82.7015,82.8159,16224.9865
2014-02-20 13:10:00,108.56,108.61,108.49,108.57,19145.484045429963,82.7777,82.8159,82.7244,82.7854,19145.484
2014-02-20 13:20:00,108.6,108.67,108.55,108.65,26284.478096268253,82.8082,82.8616,82.7701,82.8464,26284.4781
2014-02-20 13:30:00,108.66,108.92,108.66,108.9,16873.98593834505,82.854,83.0522,82.854,83.037,16873.9859
2014-02-20 13:40:00,108.88,108.91,108.81,108.81,18063.81828015144,83.0217,83.0446,82.9684,82.9684,18063.8183
2014-02-20 13:50:00,108.82,108.84,108.71,108.71,20443.4829637642,82.976,82.9912,82.8921,82.8921,20443.483
2014-02-20 14:00:00,108.7,108.7,108.61,108.65,18929.15089237425,82.8845,82.8845,82.8159,82.8464,18929.1509
2014-02-20 14:10:00,108.66,108.83,108.63,108.8,20010.816657652784,82.854,82.9836,82.8311,82.9607,20010.8167
2014-02-20 14:20:00,108.78,108.8,108.64,108.68,14926.9875608437,82.9455,82.9607,82.8387,82.8692,14926.9876
2014-02-20 14:30:00,108.67,108.79,108.66,108.77,21849.648458626285,82.8616,82.9531,82.854,82.9379,21849.6485
2014-02-20 14:40:00,108.76,108.97,108.75,108.95,25094.64575446187,82.9302,83.0904,82.9226,83.0751,25094.6458
2014-02-20 14:50:00,108.97,109.06,108.93,109.06,24445.64629529475,83.0904,83.159,83.0599,83.159,24445.6463
2014-02-20 15:00:00,109.06,109.14,108.92,108.92,27906.97674418605,83.159,83.22,83.0522,83.0522,27906.9767
2014-02-20 15:10:00,108.92,108.96,108.84,108.89,19686.316928069227,83.0522,83.0827,82.9912,83.0294,19686.3169
2014-02-20 15:20:00,108.87,108.91,108.8,108.89,38399.13466738778,83.0141,83.0446,82.9607,83.0294,38399.1347
2014-02-20 15:30:00,108.9,108.91,108.82,108.88,46403.46133044889,83.037,83.0446,82.976,83.0217,46403.4613
2014-02-20 15:40:00,108.88,108.99,108.88,108.98,57328.28555976203,83.0217,83.1056,83.0217,83.098,57328.2856
2014-02-20 15:50:00,108.98,109.06,108.79,108.82,123093.56408869658,83.098,83.159,82.9531,82.976,123093.5641
2014-02-21 09:30:00,109.43,109.9,109.21,109.58,169064.35911303406,83.4411,83.7995,83.2734,83.5555,169064.3591
2014-02-21 09:40:00,109.52,109.79,109.49,109.79,25851.81179015684,83.5097,83.7156,83.4869,83.7156,25851.8118
2014-02-21 09:50:00,109.72,110.09,109.63,110.09,60897.78258518118,83.6622,83.9444,83.5936,83.9444,60897.7826
2014-02-21 10:00:00,110.07,110.23,109.65,109.84,66089.77825851811,83.9291,84.0511,83.6089,83.7537,66089.7783
2014-02-21 10:10:00,109.79,109.81,109.36,109.42,30178.47485127096,83.7156,83.7309,83.3877,83.4335,30178.4749
2014-02-21 10:20:00,109.44,109.44,109.03,109.23,27798.8101676582,83.4487,83.4487,83.1361,83.2886,27798.8102
2014-02-21 10:30:00,109.23,109.54,109.19,109.46,23039.480800432662,83.2886,83.525,83.2581,83.464,23039.4808
2014-02-21 10:40:00,109.47,109.72,109.45,109.71,16116.81990265008,83.4716,83.6622,83.4564,83.6546,16116.8199
2014-02-21 10:50:00,109.67,109.72,109.48,109.5,24553.812871822607,83.6241,83.6622,83.4792,83.4945,24553.8129
2014-02-21 11:00:00,109.59,109.66,109.41,109.62,30827.474310438072,83.5631,83.6165,83.4259,83.586,30827.4743
2014-02-21 11:10:00,109.6,109.6,109.42,109.53,29962.14169821525,83.5707,83.5707,83.4335,83.5174,29962.1417
2014-02-21 11:20:00,109.56,109.59,109.47,109.53,23039.480800432662,83.5402,83.5631,83.4716,83.5174,23039.4808
2014-02-21 11:30:00,109.55,109.73,109.52,109.7,16333.153055705789,83.5326,83.6699,83.5097,83.647,16333.1531
2014-02-21 11:40:00,109.72,109.72,109.61,109.64,14602.48783126014,83.6622,83.6622,83.5784,83.6012,14602.4878
2014-02-21 11:50:00,109.66,109.74,109.6,109.67,16765.819361817197,83.6165,83.6775,83.5707,83.6241,16765.8194
2014-02-21 12:00:00,109.68,109.77,109.65,109.68,6489.994591671173,83.6317,83.7004,83.6089,83.6317,6489.9946
2014-02-21 12:10:00,109.65,109.74,109.61,109.62,15684.153596538668,83.6089,83.6775,83.5784,83.586,15684.1536
2014-02-21 12:20:00,109.63,109.68,109.58,109.62,13845.32179556517,83.5936,83.6317,83.5555,83.586,13845.3218
2014-02-21 12:30:00,109.62,109.65,109.53,109.54,28555.97620335316,83.586,83.6089,83.5174,83.525,28555.9762
2014-02-21 12:40:00,109.59,109.6,109.47,109.53,11032.990805840996,83.5631,83.5707,83.4716,83.5174,11032.9908
2014-02-21 12:50:00,109.56,109.65,109.52,109.56,21957.815035154137,83.5402,83.6089,83.5097,83.5402,21957.815
2014-02-21 13:00:00,109.61,109.61,109.48,109.6,9518.658734451054,83.5784,83.5784,83.4792,83.5707,9518.6587
2014-02-21 13:10:00,109.6,109.65,109.56,109.63,6165.494862087615,83.5707,83.6089,83.5402,83.5936,6165.4949
2014-02-21 13:20:00,109.61,109.65,109.47,109.53,21957.815035154137,83.5784,83.6089,83.4716,83.5174,21957.815
2014-02-21 13:30:00,109.53,109.53,109.29,109.39,11249.3239588967,83.5174,83.5174,83.3344,83.4106,11249.324
2014-02-21 13:40:00,109.37,109.43,109.33,109.34,7679.826933477555,83.3954,83.4411,83.3649,83.3725,7679.8269
2014-02-21 13:50:00,109.34,109.42,109.32,109.38,12439.156300703082,83.3725,83.4335,83.3572,83.403,12439.1563
2014-02-21 14:00:00,109.37,109.48,109.37,109.42,6706.327744726879,83.3954,83.4792,83.3954,83.4335,6706.3277
2014-02-21 14:10:00,109.46,109.46,109.33,109.34,13628.988642509465,83.464,83.464,83.3649,83.3725,13628.9886
2014-02-21 14:20:00,109.34,109.38,109.29,109.33,13845.32179556517,83.3725,83.403,83.3344,83.3649,13845.3218
2014-02-21 14:30:00,109.32,109.41,109.24,109.37,14277.98810167658,83.3572,83.4259,83.2962,83.3954,14277.9881
2014-02-21 14:40:00,109.34,109.46,109.33,109.36,14277.98810167658,83.3725,83.464,83.3649,83.3877,14277.9881
2014-02-21 14:50:00,109.36,109.51,109.36,109.45,12547.322877230936,83.3877,83.5021,83.3877,83.4564,12547.3229
2014-02-21 15:00:00,109.44,109.49,109.4,109.44,6598.161168199026,83.4487,83.4869,83.4182,83.4487,6598.1612
2014-02-21 15:10:00,109.47,109.57,109.43,109.57,7247.160627366144,83.4716,83.5479,83.4411,83.5479,7247.1606
2014-02-21 15:20:00,109.58,109.64,109.54,109.63,13088.1557598702,83.5555,83.6012,83.525,83.5936,13088.1558
2014-02-21 15:30:00,109.62,109.63,109.41,109.41,24553.812871822607,83.586,83.5936,83.4259,83.4259,24553.8129
2014-02-21 15:40:00,109.41,109.53,109.4,109.41,28772.30935640887,83.4259,83.5174,83.4182,83.4259,28772.3094
2014-02-21 15:50:00,109.41,109.5,109.29,109.33,134342.8880475933,83.4259,83.4945,83.3344,83.3649,134342.888
2014-02-24 09:30:00,109.07,109.82,109.07,109.47,47268.79394267171,83.1666,83.7385,83.1666,83.4716,47268.7939
2014-02-24 09:40:00,109.48,109.64,109.25,109.36,29204.97566252028,83.4792,83.6012,83.3039,83.3877,29204.9757
2014-02-24 09:50:00,109.36,109.58,109.35,109.44,29637.64196863169,83.3877,83.5555,83.3801,83.4487,29637.642
2014-02-24 10:00:00,109.37,109.54,109.2,109.2,24661.97944835046,83.3954,83.525,83.2657,83.2657,24661.9794
2014-02-24 10:10:00,109.2,109.26,109.09,109.26,17090.319091400757,83.2657,83.3115,83.1819,83.3115,17090.3191
2014-02-24 10:20:00,109.3,109.35,109.16,109.27,20659.8161168199,83.342,83.3801,83.2352,83.3191,20659.8161
2014-02-24 10:30:00,109.27,109.45,109.25,109.38,19794.48350459708,83.3191,83.4564,83.3039,83.403,19794.4835
2014-02-24 10:40:00,109.39,109.45,109.36,109.37,11790.156841535963,83.4106,83.4564,83.3877,83.3954,11790.1568
2014-02-24 10:50:00,109.41,109.53,109.38,109.5,20659.8161168199,83.4259,83.5174,83.403,83.4945,20659.8161
2014-02-24 11:00:00,109.46,109.53,109.41,109.5,25527.312060573284,83.464,83.5174,83.4259,83.4945,25527.3121
2014-02-24 11:10:00,109.47,109.53,109.43,109.47,16441.31963223364,83.4716,83.5174,83.4411,83.4716,16441.3196
2014-02-24 11:20:00,109.44,109.54,109.41,109.49,21849.648458626285,83.4487,83.525,83.4259,83.4869,21849.6485
2014-02-24 11:30:00,109.52,109.56,109.43,109.51,25527.312060573284,83.5097,83.5402,83.4411,83.5021,25527.3121
2014-02-24 11:40:00,109.5,109.53,109.48,109.51,14818.820984315846,83.4945,83.5174,83.4792,83.5021,14818.821
2014-02-24 11:50:00,109.51,109.64,109.5,109.63,19037.317468902107,83.5021,83.6012,83.4945,83.5936,19037.3175
2014-02-24 12:00:00,109.64,109.7,109.58,109.65,19037.317468902107,83.6012,83.647,83.5555,83.6089,19037.3175
2014-02-24 12:10:00,109.65,109.68,109.58,109.64,15467.820443482964,83.6089,83.6317,83.5555,83.6012,15467.8204
2014-02-24 12:20:00,109.62,109.64,109.57,109.63,20876.14926987561,83.586,83.6012,83.5479,83.5936,20876.1493
2014-02-24 12:30:00,109.62,109.65,109.6,109.61,13737.155219037317,83.586,83.6089,83.5707,83.5784,13737.1552
2014-02-24 12:40:00,109.6,109.62,109.56,109.6,23580.31368307193,83.5707,83.586,83.5402,83.5707,23580.3137
2014-02-24 12:50:00,109.63,109.67,109.6,109.67,19902.65008112493,83.5936,83.6241,83.5707,83.6241,19902.6501
2014-02-24 13:00:00,109.65,109.78,109.64,109.77,19794.48350459708,83.6089,83.708,83.6012,83.7004,19794.4835
2014-02-24 13:10:00,109.78,109.85,109.76,109.78,45321.79556517036,83.708,83.7614,83.6927,83.708,45321.7956
2014-02-24 13:20:00,109.8,109.86,109.74,109.82,38723.63439697133,83.7232,83.769,83.6775,83.7385,38723.6344
2014-02-24 13:30:00,109.83,109.85,109.78,109.81,30827.474310438072,83.7461,83.7614,83.708,83.7309,30827.4743
2014-02-24 13:40:00,109.83,109.89,109.77,109.89,20659.8161168199,83.7461,83.7919,83.7004,83.7919,20659.8161
2014-02-24 13:50:00,109.87,109.98,109.86,109.9,28555.97620335316,83.7766,83.8605,83.769,83.7995,28555.9762
2014-02-24 14:00:00,109.93,109.93,109.82,109.84,28123.30989724175,83.8224,83.8224,83.7385,83.7537,28123.3099
2014-02-24 14:10:00,109.84,109.84,109.73,109.84,15143.320713899404,83.7537,83.7537,83.6699,83.7537,15143.3207
2014-02-24 14:20:00,109.84,109.98,109.81,109.9,32341.806381828013,83.7537,83.8605,83.7309,83.7995,32341.8064
2014-02-24 14:30:00,109.9,109.94,109.85,109.9,22282.314764737694,83.7995,83.83,83.7614,83.7995,22282.3148
2014-02-24 14:40:00,109.91,110.05,109.89,110.04,32558.13953488372,83.8071,83.9139,83.7919,83.9062,32558.1395
2014-02-24 14:50:00,110.03,110.07,109.85,109.85,23255.81395348837,83.8986,83.9291,83.7614,83.7614,23255.814
2014-02-24 15:00:00,109.85,109.93,109.65,109.9,68902.1092482423,83.7614,83.8224,83.6089,83.7995,68902.1092
2014-02-24 15:10:00,109.91,109.92,109.78,109.84,57760.951865873445,83.8071,83.8147,83.708,83.7537,57760.9519
2014-02-24 15:20:00,109.83,110.05,109.73,109.78,109572.74202271496,83.7461,83.9139,83.6699,83.708,109572.742
2014-02-24 15:30:00,109.79,109.9,109.78,109.82,48566.792861005946,83.7156,83.7995,83.708,83.7385,48566.7929
2014-02-24 15:40:00,109.83,109.93,109.76,109.84,87398.59383450514,83.7461,83.8224,83.6927,83.7537,87398.5938
2014-02-24 15:50:00,109.85,109.88,109.76,109.77,166143.86154678205,83.7614,83.7842,83.6927,83.7004,166143.8615
2014-02-25 09:30:00,109.49,110.09,109.41,109.56,46295.29475392104,83.4869,83.9444,83.4259,83.5402,46295.2948
2014-02-25 09:40:00,109.53,110.04,109.37,110.02,29637.64196863169,83.5174,83.9062,83.3954,83.891,29637.642
2014-02-25 09:50:00,110.03,110.2,109.95,110.09,40995.13250405624,83.8986,84.0282,83.8376,83.9444,40995.1325
2014-02-25 10:00:00,110.09,110.31,109.99,110.22,38939.96755002704,83.9444,84.1121,83.8681,84.0435,38939.9676
2014-02-25 10:10:00,110.24,110.58,110.22,110.54,44672.79610600325,84.0587,84.318,84.0435,84.2875,44672.7961
2014-02-25 10:20:00,110.51,110.73,110.4,110.58,57869.1184424013,84.2646,84.4324,84.1807,84.318,57869.1184
2014-02-25 10:30:00,110.52,110.58,110.31,110.5,84586.26284478095,84.2722,84.318,84.1121,84.257,84586.2628
2014-02-25 10:40:00,110.5,110.56,110.36,110.51,60789.61600865333,84.257,84.3027,84.1502,84.2646,60789.616
2014-02-25 10:50:00,110.55,110.68,110.44,110.48,26500.81124932396,84.2951,84.3942,84.2112,84.2417,26500.8112
2014-02-25 11:00:00,110.46,110.52,110.4,110.48,28555.97620335316,84.2265,84.2722,84.1807,84.2417,28555.9762
2014-02-25 11:10:00,110.48,110.7,110.47,110.55,32882.63926446728,84.2417,84.4095,84.2341,84.2951,32882.6393
2014-02-25 11:20:00,110.51,110.64,110.51,110.61,10708.491076257436,84.2646,84.3637,84.2646,84.3409,10708.4911
2014-02-25 11:30:00,110.64,110.71,110.54,110.65,28123.30989724175,84.3637,84.4171,84.2875,84.3714,28123.3099
2014-02-25 11:40:00,110.65,110.76,110.63,110.66,23688.480259599783,84.3714,84.4552,84.3561,84.379,23688.4803
2014-02-25 11:50:00,110.66,110.67,110.45,110.51,26284.478096268253,84.379,84.3866,84.2189,84.2646,26284.4781
2014-02-25 12:00:00,110.47,110.63,110.47,110.6,90859.92428339642,84.2341,84.3561,84.2341,84.3332,90859.9243
2014-02-25 12:10:00,110.62,110.65,110.58,110.62,44348.29637641968,84.3485,84.3714,84.318,84.3485,44348.2964
2014-02-25 12:20:00,110.61,110.64,110.48,110.64,31909.1400757166,84.3409,84.3637,84.2417,84.3637,31909.1401
2014-02-25 12:30:00,110.64,110.77,110.61,110.71,12439.156300703082,84.3637,84.4629,84.3409,84.4171,12439.1563
2014-02-25 12:40:00,110.73,110.73,110.6,110.71,265224.44564629527,84.4324,84.4324,84.3332,84.4171,265224.4456
2014-02-25 12:50:00,110.74,110.78,110.72,110.73,8653.32612222823,84.44,84.4705,84.4247,84.4324,8653.3261
2014-02-25 13:00:00,110.74,110.91,110.71,110.87,13953.488372093025,84.44,84.5696,84.4171,84.5391,13953.4884
2014-02-25 13:10:00,110.87,110.87,110.8,110.83,6814.494321254732,84.5391,84.5391,84.4857,84.5086,6814.4943
2014-02-25 13:20:00,110.79,110.92,110.76,110.88,15467.820443482964,84.4781,84.5772,84.4552,84.5467,15467.8204
2014-02-25 13:30:00,110.91,110.94,110.77,110.77,16765.819361817197,84.5696,84.5925,84.4629,84.4629,16765.8194
2014-02-25 13:40:00,110.77,110.77,110.65,110.71,19361.817198485667,84.4629,84.4629,84.3714,84.4171,19361.8172
2014-02-25 13:50:00,110.72,110.77,110.67,110.72,13520.82206598161,84.4247,84.4629,84.3866,84.4247,13520.8221
2014-02-25 14:00:00,110.68,110.76,110.59,110.71,32882.63926446728,84.3942,84.4552,84.3256,84.4171,32882.6393
2014-02-25 14:10:00,110.7,110.71,110.63,110.69,11465.657111952409,84.4095,84.4171,84.3561,84.4019,11465.6571
2014-02-25 14:20:00,110.7,110.76,110.62,110.76,13953.488372093025,84.4095,84.4552,84.3485,84.4552,13953.4884
2014-02-25 14:30:00,110.76,110.76,110.67,110.68,22174.14818820984,84.4552,84.4552,84.3866,84.3942,22174.1482
2014-02-25 14:40:00,110.71,110.75,110.66,110.68,8436.992969172525,84.4171,84.4476,84.379,84.3942,8436.993
2014-02-25 14:50:00,110.65,110.68,110.61,110.64,13412.655489453758,84.3714,84.3942,84.3409,84.3637,13412.6555
2014-02-25 15:00:00,110.64,110.65,110.54,110.57,22390.48134126555,84.3637,84.3714,84.2875,84.3104,22390.4813
2014-02-25 15:10:00,110.56,110.56,110.39,110.51,16873.98593834505,84.3027,84.3027,84.1731,84.2646,16873.9859
2014-02-25 15:20:00,110.51,110.51,110.43,110.48,31476.4737696052,84.2646,84.2646,84.2036,84.2417,31476.4738
2014-02-25 15:30:00,110.46,110.52,110.42,110.52,28339.64305029745,84.2265,84.2722,84.196,84.2722,28339.6431
2014-02-25 15:40:00,110.51,110.52,110.42,110.51,50513.7912385073,84.2646,84.2722,84.196,84.2646,50513.7912
2014-02-25 15:50:00,110.51,110.66,110.48,110.64,81016.76581936181,84.2646,84.379,84.2417,84.3637,81016.7658
2014-02-26 09:30:00,110.51,111.27,110.51,110.85,66630.61114115738,84.2646,84.8441,84.2646,84.5239,66630.6111
2014-02-26 09:40:00,110.78,110.9,110.48,110.59,21200.648999459165,84.4705,84.562,84.2417,84.3256,21200.649
2014-02-26 09:50:00,110.56,110.64,110.44,110.49,15792.320173066522,84.3027,84.3637,84.2112,84.2494,15792.3202
2014-02-26 10:00:00,110.54,110.57,110.31,110.39,38507.30124391563,84.2875,84.3104,84.1121,84.1731,38507.3012
2014-02-26 10:10:00,110.39,110.43,110.26,110.3,38615.46782044348,84.1731,84.2036,84.074,84.1045,38615.4678
2014-02-26 10:20:00,110.37,110.6,110.27,110.46,97025.41914548403,84.1579,84.3332,84.0816,84.2265,97025.4191
2014-02-26 10:30:00,110.53,110.57,110.26,110.29,76473.76960519199,84.2799,84.3104,84.074,84.0969,76473.7696
2014-02-26 10:40:00,110.36,110.36,110.25,110.36,15900.486749594374,84.1502,84.1502,84.0664,84.1502,15900.4867
2014-02-26 10:50:00,110.36,110.36,110.13,110.28,46187.128177393184,84.1502,84.1502,83.9749,84.0892,46187.1282
2014-02-26 11:00:00,110.28,110.29,110.18,110.24,48242.29313142239,84.0892,84.0969,84.013,84.0587,48242.2931
2014-02-26 11:10:00,110.25,110.28,110.16,110.27,32125.47322877231,84.0664,84.0892,83.9977,84.0816,32125.4732
2014-02-26 11:20:00,110.27,110.33,110.16,110.23,29529.47539210384,84.0816,84.1274,83.9977,84.0511,29529.4754
2014-02-26 11:30:00,110.23,110.28,110.14,110.17,22498.6479177934,84.0511,84.0892,83.9825,84.0054,22498.6479
2014-02-26 11:40:00,110.19,110.22,109.95,109.98,24553.812871822607,84.0206,84.0435,83.8376,83.8605,24553.8129
2014-02-26 11:50:00,109.98,110.04,109.9,110.0,22174.14818820984,83.8605,83.9062,83.7995,83.8757,22174.1482
2014-02-26 12:00:00,109.99,110.02,109.92,109.95,28015.14332071389,83.8681,83.891,83.8147,83.8376,28015.1433
2014-02-26 12:10:00,109.95,109.96,109.82,109.85,41752.29853975122,83.8376,83.8452,83.7385,83.7614,41752.2985
2014-02-26 12:20:00,109.85,109.86,109.69,109.7,37209.3023255814,83.7614,83.769,83.6394,83.647,37209.3023
2014-02-26 12:30:00,109.74,109.83,109.69,109.77,66089.77825851811,83.6775,83.7461,83.6394,83.7004,66089.7783
2014-02-26 12:40:00,109.77,109.78,109.71,109.75,26608.977825851813,83.7004,83.708,83.6546,83.6851,26608.9778
2014-02-26 12:50:00,109.74,109.75,109.66,109.67,22606.814494321254,83.6775,83.6851,83.6165,83.6241,22606.8145
2014-02-26 13:00:00,109.67,109.69,109.53,109.61,60897.78258518118,83.6241,83.6394,83.5174,83.5784,60897.7826
2014-02-26 13:10:00,109.62,109.62,109.53,109.55,26717.144402379665,83.586,83.586,83.5174,83.5326,26717.1444
2014-02-26 13:20:00,109.54,109.55,109.37,109.5,32774.47268793943,83.525,83.5326,83.3954,83.4945,32774.4727
2014-02-26 13:30:00,109.49,109.5,109.41,109.46,27582.47701460249,83.4869,83.4945,83.4259,83.464,27582.477
2014-02-26 13:40:00,109.46,109.5,109.33,109.37,34937.80421849649,83.464,83.4945,83.3649,83.3954,34937.8042
2014-02-26 13:50:00,109.38,109.4,109.22,109.34,41752.29853975122,83.403,83.4182,83.281,83.3725,41752.2985
2014-02-26 14:00:00,109.38,109.4,109.29,109.34,30070.308274743104,83.403,83.4182,83.3344,83.3725,30070.3083
2014-02-26 14:10:00,109.3,109.41,109.22,109.29,20443.4829637642,83.342,83.4259,83.281,83.3344,20443.483
2014-02-26 14:20:00,109.27,109.37,109.09,109.1,13088.1557598702,83.3191,83.3954,83.1819,83.1895,13088.1558
2014-02-26 14:30:00,109.07,109.07,108.84,108.92,40995.13250405624,83.1666,83.1666,82.9912,83.0522,40995.1325
2014-02-26 14:40:00,108.88,108.92,108.71,108.75,71714.44023796647,83.0217,83.0522,82.8921,82.9226,71714.4402
2014-02-26 14:50:00,108.73,108.86,108.7,108.85,44889.12925905895,82.9074,83.0065,82.8845,82.9989,44889.1293
2014-02-26 15:00:00,108.86,108.93,108.69,108.7,43374.797187669006,83.0065,83.0599,82.8769,82.8845,43374.7972
2014-02-26 15:10:00,108.69,108.77,108.58,108.69,42725.79772850189,82.8769,82.9379,82.793,82.8769,42725.7977
2014-02-26 15:20:00,108.69,108.8,108.67,108.74,40237.96646836127,82.8769,82.9607,82.8616,82.915,40237.9665
2014-02-26 15:30:00,108.74,108.86,108.71,108.73,76906.4359113034,82.915,83.0065,82.8921,82.9074,76906.4359
2014-02-26 15:40:00,108.72,108.72,108.52,108.57,118334.23472147106,82.8997,82.8997,82.7472,82.7854,118334.2347
2014-02-26 15:50:00,108.58,108.69,108.55,108.6,224770.1460248783,82.793,82.8769,82.7701,82.8082,224770.146
2014-02-27 09:30:00,109.83,110.17,109.37,109.84,107842.07679826934,83.7461,84.0054,83.3954,83.7537,107842.0768
2014-02-27 09:40:00,109.93,110.26,109.84,110.06,41860.46511627907,83.8224,84.074,83.7537,83.9215,41860.4651
2014-02-27 09:50:00,110.06,110.11,109.74,110.05,71173.6073553272,83.9215,83.9596,83.6775,83.9139,71173.6074
2014-02-27 10:00:00,110.06,110.22,109.88,110.02,62087.61492698756,83.9215,84.0435,83.7842,83.891,62087.6149
2014-02-27 10:10:00,110.01,110.16,109.91,110.08,34721.471065440775,83.8834,83.9977,83.8071,83.9367,34721.4711
2014-02-27 10:20:00,110.06,110.12,109.95,110.05,27041.64413196322,83.9215,83.9672,83.8376,83.9139,27041.6441
2014-02-27 10:30:00,110.07,110.44,110.03,110.39,22282.314764737694,83.9291,84.2112,83.8986,84.1731,22282.3148
2014-02-27 10:40:00,110.39,110.39,110.1,110.2,18171.98485667929,84.1731,84.1731,83.952,84.0282,18171.9849
2014-02-27 10:50:00,110.19,110.26,110.11,110.22,18712.81773931855,84.0206,84.074,83.9596,84.0435,18712.8177
2014-02-27 11:00:00,110.22,110.22,110.02,110.05,55273.12060573282,84.0435,84.0435,83.891,83.9139,55273.1206
2014-02-27 11:10:00,110.08,110.21,110.02,110.17,31584.640346133045,83.9367,84.0359,83.891,84.0054,31584.6403
2014-02-27 11:20:00,110.2,110.26,110.13,110.22,36235.80313683072,84.0282,84.074,83.9749,84.0435,36235.8031
2014-02-27 11:30:00,110.22,110.26,110.14,110.2,20010.816657652784,84.0435,84.074,83.9825,84.0282,20010.8167
2014-02-27 11:40:00,110.2,110.28,110.12,110.17,28988.64250946457,84.0282,84.0892,83.9672,84.0054,28988.6425
2014-02-27 11:50:00,110.16,110.17,110.05,110.07,30935.640886965928,83.9977,84.0054,83.9139,83.9291,30935.6409
2014-02-27 12:00:00,110.09,110.14,110.02,110.04,19145.484045429963,83.9444,83.9825,83.891,83.9062,19145.484
2014-02-27 12:10:00,110.05,110.12,110.02,110.08,12330.98972417523,83.9139,83.9672,83.891,83.9367,12330.9897
2014-02-27 12:20:00,110.06,110.12,110.02,110.02,31476.4737696052,83.9215,83.9672,83.891,83.891,31476.4738
2014-02-27 12:30:00,110.02,110.07,110.0,110.02,55164.95402920497,83.891,83.9291,83.8757,83.891,55164.954
2014-02-27 12:40:00,110.02,110.08,110.02,110.02,14386.154678204435,83.891,83.9367,83.891,83.891,14386.1547
2014-02-27 12:50:00,110.02,110.11,110.01,110.11,25419.145484045428,83.891,83.9596,83.8834,83.9596,25419.1455
2014-02-27 13:00:00,110.11,110.27,110.11,110.23,15467.820443482964,83.9596,84.0816,83.9596,84.0511,15467.8204
2014-02-27 13:10:00,110.21,110.26,110.19,110.21,12655.489453758788,84.0359,84.074,84.0206,84.0359,12655.4895
2014-02-27 13:20:00,110.2,110.3,110.2,110.3,16549.486208761493,84.0282,84.1045,84.0282,84.1045,16549.4862
2014-02-27 13:30:00,110.3,110.52,110.28,110.44,24229.313142239047,84.1045,84.2722,84.0892,84.2112,24229.3131
2014-02-27 13:40:00,110.43,110.51,110.42,110.46,9410.4921579232,84.2036,84.2646,84.196,84.2265,9410.4922
2014-02-27 13:50:00,110.46,110.6,110.46,110.5,11357.490535424551,84.2265,84.3332,84.2265,84.257,11357.4905
2014-02-27 14:00:00,110.49,110.5,110.39,110.41,14818.820984315846,84.2494,84.257,84.1731,84.1884,14818.821
2014-02-27 14:10:00,110.39,110.46,110.36,110.45,9410.4921579232,84.1731,84.2265,84.1502,84.2189,9410.4922
2014-02-27 14:20:00,110.46,110.5,110.29,110.29,16333.153055705789,84.2265,84.257,84.0969,84.0969,16333.1531
2014-02-27 14:30:00,110.3,110.35,110.28,110.3,16116.81990265008,84.1045,84.1426,84.0892,84.1045,16116.8199
2014-02-27 14:40:00,110.3,110.35,110.18,110.22,12871.822606814494,84.1045,84.1426,84.013,84.0435,12871.8226
2014-02-27 14:50:00,110.24,110.38,110.22,110.34,13088.1557598702,84.0587,84.1655,84.0435,84.135,13088.1558
2014-02-27 15:00:00,110.34,110.42,110.24,110.42,24878.312601406164,84.135,84.196,84.0587,84.196,24878.3126
2014-02-27 15:10:00,110.4,110.43,110.3,110.3,29962.14169821525,84.1807,84.2036,84.1045,84.1045,29962.1417
2014-02-27 15:20:00,110.31,110.32,110.09,110.24,34937.80421849649,84.1121,84.1197,83.9444,84.0587,34937.8042
2014-02-27 15:30:00,110.27,110.27,110.12,110.14,40454.29962141698,84.0816,84.0816,83.9672,83.9825,40454.2996
2014-02-27 15:40:00,110.13,110.23,110.09,110.1,71389.9405083829,83.9749,84.0511,83.9444,83.952,71389.9405
2014-02-27 15:50:00,110.1,110.36,110.06,110.36,123634.39697133584,83.952,84.1502,83.9215,84.1502,123634.397
2014-02-28 09:30:00,110.48,110.94,110.46,110.88,43050.29745808545,84.2417,84.5925,84.2265,84.5467,43050.2975
2014-02-28 09:40:00,110.89,111.08,110.72,111.05,44564.62952947539,84.5544,84.6992,84.4247,84.6764,44564.6295
2014-02-28 09:50:00,111.04,111.37,110.91,111.36,16333.153055705789,84.6687,84.9204,84.5696,84.9127,16333.1531
2014-02-28 10:00:00,111.35,111.86,111.32,111.86,53217.955651703625,84.9051,85.294,84.8822,85.294,53217.9557
2014-02-28 10:10:00,111.84,112.14,111.77,112.04,43374.797187669006,85.2787,85.5075,85.2254,85.4312,43374.7972
2014-02-28 10:20:00,112.05,112.3,112.04,112.28,47593.29367225527,85.4389,85.6295,85.4312,85.6143,47593.2937
2014-02-28 10:30:00,112.28,112.44,112.28,112.41,24878.312601406164,85.6143,85.7363,85.6143,85.7134,24878.3126
2014-02-28 10:40:00,112.39,112.52,112.29,112.52,24986.47917793402,85.6981,85.7973,85.6219,85.7973,24986.4792
2014-02-28 10:50:00,112.52,112.96,112.48,112.83,100811.2493239589,85.7973,86.1328,85.7668,86.0336,100811.2493
2014-02-28 11:00:00,112.84,113.01,112.72,112.75,50405.62466197945,86.0413,86.1709,85.9498,85.9726,50405.6247
2014-02-28 11:10:00,112.74,112.74,112.55,112.62,24229.313142239047,85.965,85.965,85.8201,85.8735,24229.3131
2014-02-28 11:20:00,112.6,112.79,112.57,112.72,28015.14332071389,85.8583,86.0031,85.8354,85.9498,28015.1433
2014-02-28 11:30:00,112.72,112.72,112.46,112.54,45429.96214169821,85.9498,85.9498,85.7515,85.8125,45429.9621
2014-02-28 11:40:00,112.5,112.62,112.45,112.45,18604.6511627907,85.782,85.8735,85.7439,85.7439,18604.6512
2014-02-28 11:50:00,112.46,112.6,112.42,112.48,26825.31097890752,85.7515,85.8583,85.721,85.7668,26825.311
2014-02-28 12:00:00,112.48,112.55,112.46,112.52,18171.98485667929,85.7668,85.8201,85.7515,85.7973,18171.9849
2014-02-28 12:10:00,112.51,112.61,112.43,112.61,17847.485127095726,85.7896,85.8659,85.7286,85.8659,17847.4851
2014-02-28 12:20:00,112.59,112.62,112.47,112.59,13845.32179556517,85.8506,85.8735,85.7591,85.8506,13845.3218
2014-02-28 12:30:00,112.58,112.62,112.55,112.56,6489.994591671173,85.843,85.8735,85.8201,85.8278,6489.9946
2014-02-28 12:40:00,112.55,112.59,112.47,112.59,31368.307193077337,85.8201,85.8506,85.7591,85.8506,31368.3072
2014-02-28 12:50:00,112.59,112.71,112.47,112.47,26176.3115197404,85.8506,85.9421,85.7591,85.7591,26176.3115
2014-02-28 13:00:00,112.48,112.48,112.4,112.41,16873.98593834505,85.7668,85.7668,85.7058,85.7134,16873.9859
2014-02-28 13:10:00,112.41,112.44,112.3,112.35,17522.98539751217,85.7134,85.7363,85.6295,85.6676,17522.9854
2014-02-28 13:20:00,112.34,112.45,112.29,112.41,11141.157382368849,85.66,85.7439,85.6219,85.7134,11141.1574
2014-02-28 13:30:00,112.45,112.45,112.36,112.44,10708.491076257436,85.7439,85.7439,85.6753,85.7363,10708.4911
2014-02-28 13:40:00,112.4,112.44,112.28,112.32,24553.812871822607,85.7058,85.7363,85.6143,85.6448,24553.8129
2014-02-28 13:50:00,112.37,112.49,112.32,112.44,10275.824770146024,85.6829,85.7744,85.6448,85.7363,10275.8248
2014-02-28 14:00:00,112.45,112.51,112.39,112.47,11790.156841535963,85.7439,85.7896,85.6981,85.7591,11790.1568
2014-02-28 14:10:00,112.48,112.49,112.37,112.38,9302.32558139535,85.7668,85.7744,85.6829,85.6905,9302.3256
2014-02-28 14:20:00,112.39,112.43,112.32,112.33,16982.152514872905,85.6981,85.7286,85.6448,85.6524,16982.1525
2014-02-28 14:30:00,112.32,112.35,112.25,112.25,31151.974040021632,85.6448,85.6676,85.5914,85.5914,31151.974
2014-02-28 14:40:00,112.25,112.37,112.03,112.05,24878.312601406164,85.5914,85.6829,85.4236,85.4389,24878.3126
2014-02-28 14:50:00,112.03,112.05,111.8,111.86,40021.63331530557,85.4236,85.4389,85.2482,85.294,40021.6333
2014-02-28 15:00:00,111.86,111.86,111.38,111.38,44780.9626825311,85.294,85.294,84.928,84.928,44780.9627
2014-02-28 15:10:00,111.36,111.59,111.21,111.44,31692.806922660897,84.9127,85.0881,84.7984,84.9737,31692.8069
2014-02-28 15:20:00,111.44,111.64,111.4,111.54,27798.8101676582,84.9737,85.1262,84.9432,85.05,27798.8102
2014-02-28 15:30:00,111.57,111.77,111.57,111.74,38723.63439697133,85.0729,85.2254,85.0729,85.2025,38723.6344
2014-02-28 15:40:00,111.72,111.91,111.71,111.79,90751.75770686858,85.1872,85.3321,85.1796,85.2406,90751.7577
2014-02-28 15:50:00,111.86,112.24,111.74,112.15,219578.15035154132,85.294,85.5838,85.2025,85.5151,219578.1504
2014-03-03 09:30:00,111.49,111.66,110.66,111.66,73228.77230935641,85.0119,85.1415,84.379,85.1415,73228.7723
2014-03-03 09:40:00,111.61,111.94,111.6,111.66,20876.14926987561,85.1034,85.355,85.0957,85.1415,20876.1493
2014-03-03 09:50:00,111.69,111.85,111.41,111.71,25635.478637101136,85.1644,85.2864,84.9509,85.1796,25635.4786
2014-03-03 10:00:00,111.61,111.79,111.24,111.31,25310.978907517576,85.1034,85.2406,84.8212,84.8746,25310.9789
2014-03-03 10:10:00,111.26,111.49,111.17,111.43,35262.30394808004,84.8365,85.0119,84.7679,84.9661,35262.3039
2014-03-03 10:20:00,111.45,111.46,111.18,111.28,18496.484586262843,84.9814,84.989,84.7755,84.8517,18496.4846
2014-03-03 10:30:00,111.33,111.42,111.17,111.3,16765.819361817197,84.8899,84.9585,84.7679,84.867,16765.8194
2014-03-03 10:40:00,111.3,111.3,111.13,111.21,16333.153055705789,84.867,84.867,84.7374,84.7984,16333.1531
2014-03-03 10:50:00,111.18,111.3,111.06,111.3,21525.148729042725,84.7755,84.867,84.684,84.867,21525.1487
2014-03-03 11:00:00,111.33,111.34,110.77,110.85,9410.4921579232,84.8899,84.8975,84.4629,84.5239,9410.4922
2014-03-03 11:10:00,110.79,110.84,110.62,110.76,12222.823147647376,84.4781,84.5162,84.3485,84.4552,12222.8231
2014-03-03 11:20:00,110.75,111.0,110.75,110.95,15035.154137371552,84.4476,84.6382,84.4476,84.6001,15035.1541
2014-03-03 11:30:00,111.0,111.03,110.93,110.94,16657.652785289345,84.6382,84.6611,84.5849,84.5925,16657.6528
2014-03-03 11:40:00,110.94,111.07,110.93,110.95,14061.654948620877,84.5925,84.6916,84.5849,84.6001,14061.6549
2014-03-03 11:50:00,110.94,111.02,110.92,110.94,15792.320173066522,84.5925,84.6535,84.5772,84.5925,15792.3202
2014-03-03 12:00:00,110.94,110.97,110.73,110.88,24878.312601406164,84.5925,84.6154,84.4324,84.5467,24878.3126
2014-03-03 12:10:00,110.8,111.11,110.69,110.99,13304.488912925906,84.4857,84.7221,84.4019,84.6306,13304.4889
2014-03-03 12:20:00,111.0,111.18,111.0,111.13,16224.986479177933,84.6382,84.7755,84.6382,84.7374,16224.9865
2014-03-03 12:30:00,111.12,111.32,111.11,111.26,6706.327744726879,84.7297,84.8822,84.7221,84.8365,6706.3277
2014-03-03 12:40:00,111.25,111.26,111.12,111.15,20118.98323418064,84.8289,84.8365,84.7297,84.7526,20118.9832
2014-03-03 12:50:00,111.19,111.21,111.03,111.19,6381.828015143321,84.7831,84.7984,84.6611,84.7831,6381.828
2014-03-03 13:00:00,111.2,111.35,111.13,111.25,11681.990265008111,84.7907,84.9051,84.7374,84.8289,11681.9903
2014-03-03 13:10:00,111.27,111.5,111.22,111.48,10059.491617090318,84.8441,85.0195,84.806,85.0042,10059.4916
2014-03-03 13:20:00,111.46,111.51,111.39,111.48,6273.661438615468,84.989,85.0271,84.9356,85.0042,6273.6614
2014-03-03 13:30:00,111.45,111.49,111.25,111.29,8869.659275283937,84.9814,85.0119,84.8289,84.8594,8869.6593
2014-03-03 13:40:00,111.3,111.3,111.2,111.28,6706.327744726879,84.867,84.867,84.7907,84.8517,6706.3277
2014-03-03 13:50:00,111.32,111.68,111.32,111.63,11681.990265008111,84.8822,85.1567,84.8822,85.1186,11681.9903
2014-03-03 14:00:00,111.65,111.68,111.49,111.49,18496.484586262843,85.1339,85.1567,85.0119,85.0119,18496.4846
2014-03-03 14:10:00,111.57,111.72,111.54,111.66,5732.828555976204,85.0729,85.1872,85.05,85.1415,5732.8286
2014-03-03 14:20:00,111.65,111.65,111.37,111.37,7896.160086533261,85.1339,85.1339,84.9204,84.9204,7896.1601
2014-03-03 14:30:00,111.43,111.44,111.29,111.29,19902.65008112493,84.9661,84.9737,84.8594,84.8594,19902.6501
2014-03-03 14:40:00,111.3,111.44,111.27,111.44,19145.484045429963,84.867,84.9737,84.8441,84.9737,19145.484
2014-03-03 14:50:00,111.42,111.58,111.38,111.58,23580.31368307193,84.9585,85.0805,84.928,85.0805,23580.3137
2014-03-03 15:00:00,111.57,111.59,111.4,111.47,17955.65170362358,85.0729,85.0881,84.9432,84.9966,17955.6517
2014-03-03 15:10:00,111.46,111.48,111.33,111.39,21200.648999459165,84.989,85.0042,84.8899,84.9356,21200.649
2014-03-03 15:20:00,111.41,111.46,111.2,111.33,12763.656030286642,84.9509,84.989,84.7907,84.8899,12763.656
2014-03-03 15:30:00,111.29,111.43,111.24,111.37,17739.318550567874,84.8594,84.9661,84.8212,84.9204,17739.3186
2014-03-03 15:40:00,111.4,111.48,111.29,111.3,20659.8161168199,84.9432,85.0042,84.8594,84.867,20659.8161
2014-03-03 15:50:00,111.32,111.45,111.29,111.42,63169.28069226609,84.8822,84.9814,84.8594,84.9585,63169.2807
2014-03-04 09:30:00,112.79,112.97,112.47,112.92,69226.60897782585,86.0031,86.1404,85.7591,86.1023,69226.609
2014-03-04 09:40:00,112.96,113.2,112.95,113.14,93780.42184964844,86.1328,86.3158,86.1251,86.27,93780.4218
2014-03-04 09:50:00,113.08,113.17,112.94,113.0,40454.29962141698,86.2243,86.2929,86.1175,86.1633,40454.2996
2014-03-04 10:00:00,113.02,113.18,112.97,113.04,25635.478637101136,86.1785,86.3005,86.1404,86.1938,25635.4786
2014-03-04 10:10:00,113.09,113.33,113.02,113.29,31692.806922660897,86.2319,86.4149,86.1785,86.3844,31692.8069
2014-03-04 10:20:00,113.29,113.58,113.29,113.58,29853.9751216874,86.3844,86.6055,86.3844,86.6055,29853.9751
2014-03-04 10:30:00,113.56,113.77,113.42,113.75,35803.136830719304,86.5903,86.7504,86.4835,86.7351,35803.1368
2014-03-04 10:40:00,113.71,113.85,113.67,113.7,16224.986479177933,86.7046,86.8114,86.6741,86.697,16224.9865
2014-03-04 10:50:00,113.71,113.71,113.46,113.49,19037.317468902107,86.7046,86.7046,86.514,86.5369,19037.3175
2014-03-04 11:00:00,113.54,113.73,113.44,113.64,60140.61654948621,86.575,86.7199,86.4988,86.6513,60140.6165
2014-03-04 11:10:00,113.7,113.71,113.56,113.57,10275.824770146024,86.697,86.7046,86.5903,86.5979,10275.8248
2014-03-04 11:20:00,113.64,113.71,113.55,113.64,10816.657652785289,86.6513,86.7046,86.5826,86.6513,10816.6577
2014-03-04 11:30:00,113.62,113.62,113.13,113.15,27474.31043807464,86.636,86.636,86.2624,86.2776,27474.3104
2014-03-04 11:40:00,113.18,113.24,113.03,113.24,20876.14926987561,86.3005,86.3463,86.1861,86.3463,20876.1493
2014-03-04 11:50:00,113.29,113.48,113.27,113.47,5516.495402920497,86.3844,86.5293,86.3691,86.5216,5516.4954
2014-03-04 12:00:00,113.51,113.57,113.45,113.52,6165.494862087615,86.5521,86.5979,86.5064,86.5598,6165.4949
2014-03-04 12:10:00,113.55,113.68,113.53,113.64,10383.991346673878,86.5826,86.6818,86.5674,86.6513,10383.9913
2014-03-04 12:20:00,113.64,113.71,113.57,113.61,8653.32612222823,86.6513,86.7046,86.5979,86.6284,8653.3261
2014-03-04 12:30:00,113.61,113.61,113.33,113.33,30611.141157382368,86.6284,86.6284,86.4149,86.4149,30611.1412
2014-03-04 12:40:00,113.36,113.36,113.23,113.26,5516.495402920497,86.4378,86.4378,86.3386,86.3615,5516.4954
2014-03-04 12:50:00,113.29,113.33,113.12,113.14,15684.153596538668,86.3844,86.4149,86.2548,86.27,15684.1536
2014-03-04 13:00:00,113.13,113.27,113.13,113.17,5083.829096809086,86.2624,86.3691,86.2624,86.2929,5083.8291
2014-03-04 13:10:00,113.19,113.2,113.1,113.14,16549.486208761493,86.3081,86.3158,86.2395,86.27,16549.4862
2014-03-04 13:20:00,113.17,113.27,113.15,113.27,11249.3239588967,86.2929,86.3691,86.2776,86.3691,11249.324
2014-03-04 13:30:00,113.31,113.33,113.25,113.29,5191.995673336939,86.3996,86.4149,86.3539,86.3844,5191.9957
2014-03-04 13:40:00,113.31,113.32,113.05,113.09,7463.49378042185,86.3996,86.4073,86.2014,86.2319,7463.4938
2014-03-04 13:50:00,113.08,113.12,112.94,113.08,4542.9962141698215,86.2243,86.2548,86.1175,86.2243,4542.9962
2014-03-04 14:00:00,113.09,113.09,112.94,113.01,6165.494862087615,86.2319,86.2319,86.1175,86.1709,6165.4949
2014-03-04 14:10:00,113.01,113.1,112.99,113.04,8436.992969172525,86.1709,86.2395,86.1556,86.1938,8436.993
2014-03-04 14:20:00,113.0,113.18,112.96,113.18,8220.65981611682,86.1633,86.3005,86.1328,86.3005,8220.6598
2014-03-04 14:30:00,113.19,113.22,112.96,112.98,8653.32612222823,86.3081,86.331,86.1328,86.148,8653.3261
2014-03-04 14:40:00,113.05,113.21,113.02,113.17,8545.159545700379,86.2014,86.3234,86.1785,86.2929,8545.1595
2014-03-04 14:50:00,113.17,113.27,113.11,113.19,11681.990265008111,86.2929,86.3691,86.2471,86.3081,11681.9903
2014-03-04 15:00:00,113.21,113.33,113.21,113.28,9518.658734451054,86.3234,86.4149,86.3234,86.3768,9518.6587
2014-03-04 15:10:00,113.29,113.39,113.25,113.39,15900.486749594374,86.3844,86.4606,86.3539,86.4606,15900.4867
2014-03-04 15:20:00,113.36,113.47,113.26,113.34,18496.484586262843,86.4378,86.5216,86.3615,86.4225,18496.4846
2014-03-04 15:30:00,113.4,113.43,113.31,113.37,21416.98215251488,86.4683,86.4911,86.3996,86.4454,21416.9822
2014-03-04 15:40:00,113.4,113.65,113.37,113.49,50946.45754461871,86.4683,86.6589,86.4454,86.5369,50946.4575
2014-03-04 15:50:00,113.5,113.54,113.16,113.26,145916.71173607354,86.5445,86.575,86.2853,86.3615,145916.7117
2014-03-05 09:30:00,113.26,113.26,112.67,112.8,54840.454299621415,86.3615,86.3615,85.9116,86.0108,54840.4543
2014-03-05 09:40:00,112.85,112.91,112.62,112.65,40237.96646836127,86.0489,86.0946,85.8735,85.8964,40237.9665
2014-03-05 09:50:00,112.62,112.71,112.35,112.39,8004.326663061114,85.8735,85.9421,85.6676,85.6981,8004.3267
2014-03-05 10:00:00,112.48,112.63,112.35,112.52,10924.824229313142,85.7668,85.8811,85.6676,85.7973,10924.8242
2014-03-05 10:10:00,112.52,112.76,112.48,112.6,23904.813412655487,85.7973,85.9803,85.7668,85.8583,23904.8134
2014-03-05 10:20:00,112.55,112.6,112.33,112.55,16765.819361817197,85.8201,85.8583,85.6524,85.8201,16765.8194
2014-03-05 10:30:00,112.64,112.72,112.55,112.61,15251.487290427258,85.8888,85.9498,85.8201,85.8659,15251.4873
2014-03-05 10:40:00,112.65,112.82,112.38,112.38,11357.490535424551,85.8964,86.026,85.6905,85.6905,11357.4905
2014-03-05 10:50:00,112.4,112.47,112.35,112.47,13628.988642509465,85.7058,85.7591,85.6676,85.7591,13628.9886
2014-03-05 11:00:00,112.46,112.57,112.42,112.52,31043.80746349378,85.7515,85.8354,85.721,85.7973,31043.8075
2014-03-05 11:10:00,112.54,112.62,112.43,112.5,8220.65981611682,85.8125,85.8735,85.7286,85.782,8220.6598
2014-03-05 11:20:00,112.47,112.56,112.33,112.33,17522.98539751217,85.7591,85.8278,85.6524,85.6524,17522.9854
2014-03-05 11:30:00,112.31,112.62,112.31,112.62,6706.327744726879,85.6371,85.8735,85.6371,85.8735,6706.3277
2014-03-05 11:40:00,112.57,112.57,112.42,112.49,10059.491617090318,85.8354,85.8354,85.721,85.7744,10059.4916
2014-03-05 11:50:00,112.49,112.59,112.4,112.43,19253.65062195781,85.7744,85.8506,85.7058,85.7286,19253.6506
2014-03-05 12:00:00,112.41,112.6,112.41,112.54,9302.32558139535,85.7134,85.8583,85.7134,85.8125,9302.3256
2014-03-05 12:10:00,112.59,112.59,112.41,112.48,9085.992428339645,85.8506,85.8506,85.7134,85.7668,9085.9924
2014-03-05 12:20:00,112.45,112.5,112.38,112.45,6057.328285559762,85.7439,85.782,85.6905,85.7439,6057.3283
2014-03-05 12:30:00,112.4,112.47,112.38,112.45,6273.661438615468,85.7058,85.7591,85.6905,85.7439,6273.6614
2014-03-05 12:40:00,112.45,112.47,112.35,112.38,12763.656030286642,85.7439,85.7591,85.6676,85.6905,12763.656
2014-03-05 12:50:00,112.37,112.52,112.32,112.52,6381.828015143321,85.6829,85.7973,85.6448,85.7973,6381.828
2014-03-05 13:00:00,112.55,112.55,112.47,112.51,4326.663061114115,85.8201,85.8201,85.7591,85.7896,4326.6631
2014-03-05 13:10:00,112.49,112.63,112.49,112.57,9194.159004867495,85.7744,85.8811,85.7744,85.8354,9194.159
2014-03-05 13:20:00,112.51,112.65,112.5,112.57,9951.325040562466,85.7896,85.8964,85.782,85.8354,9951.325
2014-03-05 13:30:00,112.55,112.62,112.53,112.58,4759.329367225527,85.8201,85.8735,85.8049,85.843,4759.3294
2014-03-05 13:40:00,112.58,112.65,112.52,112.52,9518.658734451054,85.843,85.8964,85.7973,85.7973,9518.6587
2014-03-05 13:50:00,112.54,112.55,112.45,112.51,3785.830178474851,85.8125,85.8201,85.7439,85.7896,3785.8302
2014-03-05 14:00:00,112.52,112.65,112.5,112.53,9626.825310978908,85.7973,85.8964,85.782,85.8049,9626.8253
2014-03-05 14:10:00,112.57,112.61,112.52,112.57,11790.156841535963,85.8354,85.8659,85.7973,85.8354,11790.1568
2014-03-05 14:20:00,112.57,112.57,112.41,112.41,8328.826392644673,85.8354,85.8354,85.7134,85.7134,8328.8264
2014-03-05 14:30:00,112.48,112.51,112.43,112.48,13304.488912925906,85.7668,85.7896,85.7286,85.7668,13304.4889
2014-03-05 14:40:00,112.51,112.51,112.28,112.37,28988.64250946457,85.7896,85.7896,85.6143,85.6829,28988.6425
2014-03-05 14:50:00,112.39,112.44,112.34,112.44,8653.32612222823,85.6981,85.7363,85.66,85.7363,8653.3261
2014-03-05 15:00:00,112.41,112.45,112.32,112.35,11357.490535424551,85.7134,85.7439,85.6448,85.6676,11357.4905
2014-03-05 15:10:00,112.35,112.43,112.32,112.34,10600.324499729582,85.6676,85.7286,85.6448,85.66,10600.3245
2014-03-05 15:20:00,112.34,112.39,112.29,112.38,13737.155219037317,85.66,85.6981,85.6219,85.6905,13737.1552
2014-03-05 15:30:00,112.38,112.51,112.38,112.47,28555.97620335316,85.6905,85.7896,85.6905,85.7591,28555.9762
2014-03-05 15:40:00,112.5,112.53,112.35,112.35,40995.13250405624,85.782,85.8049,85.6676,85.6676,40995.1325
2014-03-05 15:50:00,112.35,112.44,112.35,112.42,68469.44294213087,85.6676,85.7363,85.6676,85.721,68469.4429
2014-03-06 09:30:00,112.4,112.91,112.34,112.73,28664.14277988101,85.7058,86.0946,85.66,85.9574,28664.1428
2014-03-06 09:40:00,112.78,113.09,112.78,112.81,20010.816657652784,85.9955,86.2319,85.9955,86.0184,20010.8167
2014-03-06 09:50:00,112.84,113.02,112.83,113.02,10708.491076257436,86.0413,86.1785,86.0336,86.1785,10708.4911
2014-03-06 10:00:00,113.01,113.14,112.91,113.14,20118.98323418064,86.1709,86.27,86.0946,86.27,20118.9832
2014-03-06 10:10:00,113.13,113.36,113.11,113.28,30178.47485127096,86.2624,86.4378,86.2471,86.3768,30178.4749
2014-03-06 10:20:00,113.34,113.88,113.25,113.88,24337.4797187669,86.4225,86.8343,86.3539,86.8343,24337.4797
2014-03-06 10:30:00,113.86,113.9,113.54,113.58,32774.47268793943,86.819,86.8495,86.575,86.6055,32774.4727
2014-03-06 10:40:00,113.57,113.63,113.47,113.5,16765.819361817197,86.5979,86.6436,86.5216,86.5445,16765.8194
2014-03-06 10:50:00,113.48,113.59,113.45,113.57,12006.489994591671,86.5293,86.6131,86.5064,86.5979,12006.49
2014-03-06 11:00:00,113.57,113.79,113.49,113.71,54624.12114656571,86.5979,86.7656,86.5369,86.7046,54624.1211
2014-03-06 11:10:00,113.71,113.99,113.7,113.94,69442.94213088155,86.7046,86.9181,86.697,86.88,69442.9421
2014-03-06 11:20:00,113.94,114.27,113.94,114.19,65332.61222282315,86.88,87.1316,86.88,87.0706,65332.6122
2014-03-06 11:30:00,114.22,114.25,114.12,114.14,41319.6322336398,87.0935,87.1164,87.0173,87.0325,41319.6322
2014-03-06 11:40:00,114.16,114.17,113.88,113.98,21416.98215251488,87.0478,87.0554,86.8343,86.9105,21416.9822
2014-03-06 11:50:00,114.0,114.18,113.99,114.04,49540.29204975662,86.9258,87.063,86.9181,86.9563,49540.292
2014-03-06 12:00:00,114.04,114.18,113.96,114.15,12655.489453758788,86.9563,87.063,86.8953,87.0401,12655.4895
2014-03-06 12:10:00,114.15,114.18,114.07,114.15,16333.153055705789,87.0401,87.063,86.9791,87.0401,16333.1531
2014-03-06 12:20:00,114.13,114.14,114.0,114.08,9843.158464034614,87.0249,87.0325,86.9258,86.9868,9843.1585
2014-03-06 12:30:00,114.08,114.18,114.06,114.15,34180.638182801515,86.9868,87.063,86.9715,87.0401,34180.6382
2014-03-06 12:40:00,114.17,114.18,114.04,114.05,12114.656571119524,87.0554,87.063,86.9563,86.9639,12114.6566
2014-03-06 12:50:00,114.06,114.14,113.96,113.99,22282.314764737694,86.9715,87.0325,86.8953,86.9181,22282.3148
2014-03-06 13:00:00,113.99,114.04,113.94,113.94,9626.825310978908,86.9181,86.9563,86.88,86.88,9626.8253
2014-03-06 13:10:00,113.97,113.97,113.82,113.85,5732.828555976204,86.9029,86.9029,86.7885,86.8114,5732.8286
2014-03-06 13:20:00,113.84,113.86,113.58,113.58,16008.653326122228,86.8038,86.819,86.6055,86.6055,16008.6533
2014-03-06 13:30:00,113.61,113.65,113.52,113.55,14602.48783126014,86.6284,86.6589,86.5598,86.5826,14602.4878
2014-03-06 13:40:00,113.52,113.56,113.39,113.39,21092.48242293132,86.5598,86.5903,86.4606,86.4606,21092.4824
2014-03-06 13:50:00,113.39,113.51,113.39,113.44,17847.485127095726,86.4606,86.5521,86.4606,86.4988,17847.4851
2014-03-06 14:00:00,113.48,113.48,113.32,113.32,25310.978907517576,86.5293,86.5293,86.4073,86.4073,25310.9789
2014-03-06 14:10:00,113.33,113.43,113.28,113.34,6814.494321254732,86.4149,86.4911,86.3768,86.4225,6814.4943
2014-03-06 14:20:00,113.37,113.47,113.32,113.46,8869.659275283937,86.4454,86.5216,86.4073,86.514,8869.6593
2014-03-06 14:30:00,113.45,113.45,113.31,113.32,10924.824229313142,86.5064,86.5064,86.3996,86.4073,10924.8242
2014-03-06 14:40:00,113.34,113.41,113.32,113.33,11465.657111952409,86.4225,86.4759,86.4073,86.4149,11465.6571
2014-03-06 14:50:00,113.33,113.34,113.27,113.27,12006.489994591671,86.4149,86.4225,86.3691,86.3691,12006.49
2014-03-06 15:00:00,113.3,113.33,113.21,113.22,12763.656030286642,86.392,86.4149,86.3234,86.331,12763.656
2014-03-06 15:10:00,113.22,113.27,113.16,113.25,30070.308274743104,86.331,86.3691,86.2853,86.3539,30070.3083
2014-03-06 15:20:00,113.25,113.29,113.2,113.27,22606.814494321254,86.3539,86.3844,86.3158,86.3691,22606.8145
2014-03-06 15:30:00,113.27,113.34,113.25,113.29,23688.480259599783,86.3691,86.4225,86.3539,86.3844,23688.4803
2014-03-06 15:40:00,113.28,113.31,113.2,113.23,53866.95511087074,86.3768,86.3996,86.3158,86.3386,53866.9551
2014-03-06 15:50:00,113.23,113.28,113.14,113.24,67712.27690643592,86.3386,86.3768,86.27,86.3463,67712.2769
2014-03-07 09:30:00,113.83,113.83,113.23,113.74,44348.29637641968,86.7961,86.7961,86.3386,86.7275,44348.2964
2014-03-07 09:40:00,113.77,113.95,113.15,113.15,56787.45267712277,86.7504,86.8876,86.2776,86.2776,56787.4527
2014-03-07 09:50:00,113.13,113.36,112.99,113.34,14926.9875608437,86.2624,86.4378,86.1556,86.4225,14926.9876
2014-03-07 10:00:00,113.32,113.38,113.08,113.13,28988.64250946457,86.4073,86.453,86.2243,86.2624,28988.6425
2014-03-07 10:10:00,113.2,113.38,113.08,113.14,21957.815035154137,86.3158,86.453,86.2243,86.27,21957.815
2014-03-07 10:20:00,113.12,113.12,112.82,112.83,24661.97944835046,86.2548,86.2548,86.026,86.0336,24661.9794
2014-03-07 10:30:00,112.93,113.21,112.93,113.05,8112.493239588966,86.1099,86.3234,86.1099,86.2014,8112.4932
2014-03-07 10:40:00,113.09,113.12,112.84,112.84,20767.98269334776,86.2319,86.2548,86.0413,86.0413,20767.9827
2014-03-07 10:50:00,112.84,113.06,112.84,112.96,11141.157382368849,86.0413,86.209,86.0413,86.1328,11141.1574
2014-03-07 11:00:00,112.94,112.94,112.6,112.64,22931.31422390481,86.1175,86.1175,85.8583,85.8888,22931.3142
2014-03-07 11:10:00,112.64,112.69,112.46,112.67,24878.312601406164,85.8888,85.9269,85.7515,85.9116,24878.3126
2014-03-07 11:20:00,112.72,112.83,112.35,112.35,22931.31422390481,85.9498,86.0336,85.6676,85.6676,22931.3142
2014-03-07 11:30:00,112.47,112.77,112.47,112.51,30178.47485127096,85.7591,85.9879,85.7591,85.7896,30178.4749
2014-03-07 11:40:00,112.5,112.73,112.48,112.57,13304.488912925906,85.782,85.9574,85.7668,85.8354,13304.4889
2014-03-07 11:50:00,112.6,112.73,112.53,112.72,23039.480800432662,85.8583,85.9574,85.8049,85.9498,23039.4808
2014-03-07 12:00:00,112.77,112.77,112.59,112.59,11357.490535424551,85.9879,85.9879,85.8506,85.8506,11357.4905
2014-03-07 12:10:00,112.59,112.66,112.47,112.58,13953.488372093025,85.8506,85.904,85.7591,85.843,13953.4884
2014-03-07 12:20:00,112.57,112.69,112.56,112.6,9951.325040562466,85.8354,85.9269,85.8278,85.8583,9951.325
2014-03-07 12:30:00,112.6,112.68,112.58,112.62,18496.484586262843,85.8583,85.9193,85.843,85.8735,18496.4846
2014-03-07 12:40:00,112.64,112.65,112.56,112.58,8977.82585181179,85.8888,85.8964,85.8278,85.843,8977.8259
2014-03-07 12:50:00,112.57,112.64,112.46,112.49,11032.990805840996,85.8354,85.8888,85.7515,85.7744,11032.9908
2014-03-07 13:00:00,112.44,112.47,112.34,112.47,8869.659275283937,85.7363,85.7591,85.66,85.7591,8869.6593
2014-03-07 13:10:00,112.47,112.58,112.45,112.54,10059.491617090318,85.7591,85.843,85.7439,85.8125,10059.4916
2014-03-07 13:20:00,112.53,112.59,112.47,112.52,5516.495402920497,85.8049,85.8506,85.7591,85.7973,5516.4954
2014-03-07 13:30:00,112.49,112.6,112.46,112.47,28880.475932936723,85.7744,85.8583,85.7515,85.7591,28880.4759
2014-03-07 13:40:00,112.47,112.52,112.46,112.5,5191.995673336939,85.7591,85.7973,85.7515,85.782,5191.9957
2014-03-07 13:50:00,112.5,112.64,112.48,112.62,9302.32558139535,85.782,85.8888,85.7668,85.8735,9302.3256
2014-03-07 14:00:00,112.63,112.63,112.45,112.45,17306.65224445646,85.8811,85.8811,85.7439,85.7439,17306.6522
2014-03-07 14:10:00,112.44,112.48,112.27,112.34,19253.65062195781,85.7363,85.7668,85.6066,85.66,19253.6506
2014-03-07 14:20:00,112.35,112.54,112.28,112.54,12114.656571119524,85.6676,85.8125,85.6143,85.8125,12114.6566
2014-03-07 14:30:00,112.55,112.56,112.25,112.32,10600.324499729582,85.8201,85.8278,85.5914,85.6448,10600.3245
2014-03-07 14:40:00,112.35,112.49,112.35,112.47,9194.159004867495,85.6676,85.7744,85.6676,85.7591,9194.159
2014-03-07 14:50:00,112.48,112.62,112.47,112.55,10816.657652785289,85.7668,85.8735,85.7591,85.8201,10816.6577
2014-03-07 15:00:00,112.56,112.63,112.51,112.57,17739.318550567874,85.8278,85.8811,85.7896,85.8354,17739.3186
2014-03-07 15:10:00,112.56,112.6,112.43,112.53,15575.987020010816,85.8278,85.8583,85.7286,85.8049,15575.987
2014-03-07 15:20:00,112.57,112.58,112.48,112.49,13520.82206598161,85.8354,85.843,85.7668,85.7744,13520.8221
2014-03-07 15:30:00,112.46,112.59,112.23,112.24,35911.30340724716,85.7515,85.8506,85.5761,85.5838,35911.3034
2014-03-07 15:40:00,112.24,112.39,112.21,112.3,30502.97458085452,85.5838,85.6981,85.5609,85.6295,30502.9746
2014-03-07 15:50:00,112.31,112.47,112.29,112.46,66738.77771768524,85.6371,85.7591,85.6219,85.7515,66738.7777
2014-03-10 09:30:00,112.42,112.5,112.21,112.28,13845.32179556517,85.721,85.782,85.5609,85.6143,13845.3218
2014-03-10 09:40:00,112.43,112.6,112.26,112.26,7787.993510005408,85.7286,85.8583,85.599,85.599,7787.9935
2014-03-10 09:50:00,112.28,112.28,111.7,111.84,19902.65008112493,85.6143,85.6143,85.172,85.2787,19902.6501
2014-03-10 10:00:00,111.87,111.87,111.59,111.72,23039.480800432662,85.3016,85.3016,85.0881,85.1872,23039.4808
2014-03-10 10:10:00,111.74,111.74,111.44,111.58,25743.645213628988,85.2025,85.2025,84.9737,85.0805,25743.6452
2014-03-10 10:20:00,111.54,111.66,111.21,111.31,44348.29637641968,85.05,85.1415,84.7984,84.8746,44348.2964
2014-03-10 10:30:00,111.27,111.37,111.08,111.34,36452.13628988642,84.8441,84.9204,84.6992,84.8975,36452.1363
2014-03-10 10:40:00,111.25,111.32,111.14,111.25,30070.308274743104,84.8289,84.8822,84.745,84.8289,30070.3083
2014-03-10 10:50:00,111.23,111.28,111.13,111.15,42293.13142239048,84.8136,84.8517,84.7374,84.7526,42293.1314
2014-03-10 11:00:00,111.17,111.24,111.03,111.11,44131.96322336398,84.7679,84.8212,84.6611,84.7221,44131.9632
2014-03-10 11:10:00,111.11,111.11,110.95,111.0,40021.63331530557,84.7221,84.7221,84.6001,84.6382,40021.6333
2014-03-10 11:20:00,111.0,111.16,110.94,111.07,74526.77122769064,84.6382,84.7602,84.5925,84.6916,74526.7712
2014-03-10 11:30:00,111.11,111.19,110.99,111.13,35911.30340724716,84.7221,84.7831,84.6306,84.7374,35911.3034
2014-03-10 11:40:00,111.13,111.41,111.12,111.38,32774.47268793943,84.7374,84.9509,84.7297,84.928,32774.4727
2014-03-10 11:50:00,111.4,111.42,111.24,111.28,15684.153596538668,84.9432,84.9585,84.8212,84.8517,15684.1536
2014-03-10 12:00:00,111.29,111.37,111.21,111.26,16441.31963223364,84.8594,84.9204,84.7984,84.8365,16441.3196
2014-03-10 12:10:00,111.26,111.29,111.04,111.29,22282.314764737694,84.8365,84.8594,84.6687,84.8594,22282.3148
2014-03-10 12:20:00,111.31,111.48,111.28,111.41,25527.312060573284,84.8746,85.0042,84.8517,84.9509,25527.3121
2014-03-10 12:30:00,111.42,111.63,111.37,111.37,50297.4580854516,84.9585,85.1186,84.9204,84.9204,50297.4581
2014-03-10 12:40:00,111.38,111.49,111.29,111.44,15900.486749594374,84.928,85.0119,84.8594,84.9737,15900.4867
2014-03-10 12:50:00,111.46,111.83,111.44,111.74,16008.653326122228,84.989,85.2711,84.9737,85.2025,16008.6533
2014-03-10 13:00:00,111.78,111.78,111.61,111.61,13520.82206598161,85.233,85.233,85.1034,85.1034,13520.8221
2014-03-10 13:10:00,111.61,111.8,111.61,111.79,14710.654407787992,85.1034,85.2482,85.1034,85.2406,14710.6544
2014-03-10 13:20:00,111.8,111.86,111.71,111.77,18280.15143320714,85.2482,85.294,85.1796,85.2254,18280.1514
2014-03-10 13:30:00,111.76,111.76,111.25,111.25,31476.4737696052,85.2177,85.2177,84.8289,84.8289,31476.4738
2014-03-10 13:40:00,111.25,111.38,111.25,111.31,15359.65386695511,84.8289,84.928,84.8289,84.8746,15359.6539
2014-03-10 13:50:00,111.3,111.37,111.28,111.3,17739.318550567874,84.867,84.9204,84.8517,84.867,17739.3186
2014-03-10 14:00:00,111.31,111.45,111.31,111.43,22823.14764737696,84.8746,84.9814,84.8746,84.9661,22823.1476
2014-03-10 14:10:00,111.42,111.42,111.25,111.25,12655.489453758788,84.9585,84.9585,84.8289,84.8289,12655.4895
2014-03-10 14:20:00,111.27,111.37,111.21,111.36,25310.978907517576,84.8441,84.9204,84.7984,84.9127,25310.9789
2014-03-10 14:30:00,111.36,111.51,111.36,111.48,22498.6479177934,84.9127,85.0271,84.9127,85.0042,22498.6479
2014-03-10 14:40:00,111.47,111.6,111.46,111.51,29529.47539210384,84.9966,85.0957,84.989,85.0271,29529.4754
2014-03-10 14:50:00,111.54,111.6,111.47,111.6,23039.480800432662,85.05,85.0957,84.9966,85.0957,23039.4808
2014-03-10 15:00:00,111.56,111.74,111.54,111.73,19794.48350459708,85.0652,85.2025,85.05,85.1949,19794.4835
2014-03-10 15:10:00,111.72,111.72,111.58,111.62,29529.47539210384,85.1872,85.1872,85.0805,85.111,29529.4754
2014-03-10 15:20:00,111.62,111.7,111.57,111.68,36019.469983775016,85.111,85.172,85.0729,85.1567,36019.47
2014-03-10 15:30:00,111.68,111.83,111.68,111.81,46727.961060032445,85.1567,85.2711,85.1567,85.2559,46727.9611
2014-03-10 15:40:00,111.81,111.94,111.81,111.86,68469.44294213087,85.2559,85.355,85.2559,85.294,68469.4429
2014-03-10 15:50:00,111.86,111.98,111.86,111.95,109789.07517577067,85.294,85.3855,85.294,85.3626,109789.0752
2014-03-11 09:30:00,112.29,112.85,111.79,112.36,102541.91454840454,85.6219,86.0489,85.2406,85.6753,102541.9145
2014-03-11 09:40:00,112.39,112.59,112.18,112.41,68253.10978907517,85.6981,85.8506,85.538,85.7134,68253.1098
2014-03-11 09:50:00,112.42,112.42,112.07,112.23,56030.2866414278,85.721,85.721,85.4541,85.5761,56030.2866
2014-03-11 10:00:00,112.15,112.31,112.12,112.18,45646.29529475392,85.5151,85.6371,85.4923,85.538,45646.2953
2014-03-11 10:10:00,112.2,112.34,112.16,112.31,65765.27852893456,85.5533,85.66,85.5228,85.6371,65765.2785
2014-03-11 10:20:00,112.35,112.6,112.35,112.58,32341.806381828013,85.6676,85.8583,85.6676,85.843,32341.8064
2014-03-11 10:30:00,112.6,112.6,112.31,112.37,46727.961060032445,85.8583,85.8583,85.6371,85.6829,46727.9611
2014-03-11 10:40:00,112.37,112.54,112.37,112.5,26284.478096268253,85.6829,85.8125,85.6829,85.782,26284.4781
2014-03-11 10:50:00,112.54,112.64,112.47,112.47,79935.10005408329,85.8125,85.8888,85.7591,85.7591,79935.1001
2014-03-11 11:00:00,112.47,112.51,112.3,112.33,152082.20659816117,85.7591,85.7896,85.6295,85.6524,152082.2066
2014-03-11 11:10:00,112.33,112.47,112.33,112.42,75500.27041644132,85.6524,85.7591,85.6524,85.721,75500.2704
2014-03-11 11:20:00,112.51,112.99,112.51,112.9,38939.96755002704,85.7896,86.1556,85.7896,86.087,38939.9676
2014-03-11 11:30:00,112.88,112.91,112.73,112.74,10275.824770146024,86.0718,86.0946,85.9574,85.965,10275.8248
2014-03-11 11:40:00,112.76,112.76,112.42,112.46,11032.990805840996,85.9803,85.9803,85.721,85.7515,11032.9908
2014-03-11 11:50:00,112.45,112.59,112.41,112.55,33964.30502974581,85.7439,85.8506,85.7134,85.8201,33964.305
2014-03-11 12:00:00,112.56,112.63,112.47,112.57,9951.325040562466,85.8278,85.8811,85.7591,85.8354,9951.325
2014-03-11 12:10:00,112.57,112.66,112.35,112.35,92049.7566252028,85.8354,85.904,85.6676,85.6676,92049.7566
2014-03-11 12:20:00,112.32,112.36,112.19,112.23,9302.32558139535,85.6448,85.6753,85.5456,85.5761,9302.3256
2014-03-11 12:30:00,112.25,112.35,112.25,112.35,75932.93672255272,85.5914,85.6676,85.5914,85.6676,75932.9367
2014-03-11 12:40:00,112.33,112.35,112.24,112.27,10816.657652785289,85.6524,85.6676,85.5838,85.6066,10816.6577
2014-03-11 12:50:00,112.29,112.32,112.09,112.09,5624.66197944835,85.6219,85.6448,85.4694,85.4694,5624.662
2014-03-11 13:00:00,112.05,112.05,111.83,111.9,10816.657652785289,85.4389,85.4389,85.2711,85.3245,10816.6577
2014-03-11 13:10:00,111.88,111.98,111.86,111.89,8004.326663061114,85.3092,85.3855,85.294,85.3169,8004.3267
2014-03-11 13:20:00,111.88,111.89,111.7,111.7,11141.157382368849,85.3092,85.3169,85.172,85.172,11141.1574
2014-03-11 13:30:00,111.66,111.89,111.64,111.83,8869.659275283937,85.1415,85.3169,85.1262,85.2711,8869.6593
2014-03-11 13:40:00,111.83,112.0,111.79,111.96,7247.160627366144,85.2711,85.4007,85.2406,85.3702,7247.1606
2014-03-11 13:50:00,111.97,111.99,111.85,111.93,9410.4921579232,85.3779,85.3931,85.2864,85.3474,9410.4922
2014-03-11 14:00:00,111.9,111.95,111.77,111.77,13845.32179556517,85.3245,85.3626,85.2254,85.2254,13845.3218
2014-03-11 14:10:00,111.8,111.86,111.73,111.74,11032.990805840996,85.2482,85.294,85.1949,85.2025,11032.9908
2014-03-11 14:20:00,111.73,111.75,111.66,111.67,15251.487290427258,85.1949,85.2101,85.1415,85.1491,15251.4873
2014-03-11 14:30:00,111.67,111.68,111.56,111.66,13737.155219037317,85.1491,85.1567,85.0652,85.1415,13737.1552
2014-03-11 14:40:00,111.62,111.79,111.53,111.77,8869.659275283937,85.111,85.2406,85.0424,85.2254,8869.6593
2014-03-11 14:50:00,111.79,111.83,111.66,111.67,23904.813412655487,85.2406,85.2711,85.1415,85.1491,23904.8134
2014-03-11 15:00:00,111.68,111.71,111.57,111.64,13412.655489453758,85.1567,85.1796,85.0729,85.1262,13412.6555
2014-03-11 15:10:00,111.68,111.71,111.53,111.59,13196.322336398052,85.1567,85.1796,85.0424,85.0881,13196.3223
2014-03-11 15:20:00,111.59,111.75,111.59,111.61,12979.989183342346,85.0881,85.2101,85.0881,85.1034,12979.9892
2014-03-11 15:30:00,111.61,111.75,111.57,111.61,15575.987020010816,85.1034,85.2101,85.0729,85.1034,15575.987
2014-03-11 15:40:00,111.61,111.63,111.37,111.43,35586.8036776636,85.1034,85.1186,84.9204,84.9661,35586.8037
2014-03-11 15:50:00,111.44,111.59,111.42,111.44,99080.58409951325,84.9737,85.0881,84.9585,84.9737,99080.5841
2014-03-12 09:30:00,110.88,111.15,110.77,110.9,27582.47701460249,84.5467,84.7526,84.4629,84.562,27582.477
2014-03-12 09:40:00,110.9,111.03,110.66,110.68,23147.64737696052,84.562,84.6611,84.379,84.3942,23147.6474
2014-03-12 09:50:00,110.65,110.81,110.42,110.48,27366.14386154678,84.3714,84.4934,84.196,84.2417,27366.1439
2014-03-12 10:00:00,110.44,110.64,110.42,110.64,9410.4921579232,84.2112,84.3637,84.196,84.3637,9410.4922
2014-03-12 10:10:00,110.76,110.79,110.61,110.66,20118.98323418064,84.4552,84.4781,84.3409,84.379,20118.9832
2014-03-12 10:20:00,110.71,110.91,110.64,110.74,47701.46024878312,84.4171,84.5696,84.3637,84.44,47701.4602
2014-03-12 10:30:00,110.76,110.94,110.74,110.79,47701.46024878312,84.4552,84.5925,84.44,84.4781,47701.4602
2014-03-12 10:40:00,110.79,110.8,110.55,110.55,45646.29529475392,84.4781,84.4857,84.2951,84.2951,45646.2953
2014-03-12 10:50:00,110.52,110.93,110.52,110.81,15900.486749594374,84.2722,84.5849,84.2722,84.4934,15900.4867
2014-03-12 11:00:00,110.85,110.92,110.74,110.91,16116.81990265008,84.5239,84.5772,84.44,84.5696,16116.8199
2014-03-12 11:10:00,110.91,110.92,110.56,110.73,48458.626284478094,84.5696,84.5772,84.3027,84.4324,48458.6263
2014-03-12 11:20:00,110.78,110.94,110.76,110.84,30178.47485127096,84.4705,84.5925,84.4552,84.5162,30178.4749
2014-03-12 11:30:00,110.84,111.0,110.84,110.88,17631.15197404002,84.5162,84.6382,84.5162,84.5467,17631.152
2014-03-12 11:40:00,110.9,110.92,110.68,110.68,24770.14602487831,84.562,84.5772,84.3942,84.3942,24770.146
2014-03-12 11:50:00,110.68,110.89,110.68,110.8,23255.81395348837,84.3942,84.5544,84.3942,84.4857,23255.814
2014-03-12 12:00:00,110.82,110.88,110.78,110.85,23904.813412655487,84.501,84.5467,84.4705,84.5239,23904.8134
2014-03-12 12:10:00,110.85,110.85,110.71,110.73,17739.318550567874,84.5239,84.5239,84.4171,84.4324,17739.3186
2014-03-12 12:20:00,110.76,110.89,110.67,110.76,15575.987020010816,84.4552,84.5544,84.3866,84.4552,15575.987
2014-03-12 12:30:00,110.81,110.9,110.77,110.79,14818.820984315846,84.4934,84.562,84.4629,84.4781,14818.821
2014-03-12 12:40:00,110.81,110.93,110.69,110.71,25851.81179015684,84.4934,84.5849,84.4019,84.4171,25851.8118
2014-03-12 12:50:00,110.71,111.09,110.71,110.99,140183.88318009736,84.4171,84.7069,84.4171,84.6306,140183.8832
2014-03-12 13:00:00,110.97,111.0,110.89,110.95,31368.307193077337,84.6154,84.6382,84.5544,84.6001,31368.3072
2014-03-12 13:10:00,110.94,111.01,110.89,111.01,8869.659275283937,84.5925,84.6459,84.5544,84.6459,8869.6593
2014-03-12 13:20:00,111.01,111.03,110.88,110.91,12871.822606814494,84.6459,84.6611,84.5467,84.5696,12871.8226
2014-03-12 13:30:00,110.94,110.97,110.88,110.95,9085.992428339645,84.5925,84.6154,84.5467,84.6001,9085.9924
2014-03-12 13:40:00,110.96,111.01,110.93,111.0,10383.991346673878,84.6077,84.6459,84.5849,84.6382,10383.9913
2014-03-12 13:50:00,111.0,111.0,110.89,110.96,12655.489453758788,84.6382,84.6382,84.5544,84.6077,12655.4895
2014-03-12 14:00:00,110.95,110.99,110.86,110.91,21633.315305570577,84.6001,84.6306,84.5315,84.5696,21633.3153
2014-03-12 14:10:00,110.88,110.94,110.83,110.92,28555.97620335316,84.5467,84.5925,84.5086,84.5772,28555.9762
2014-03-12 14:20:00,110.93,110.95,110.82,110.88,17414.818820984314,84.5849,84.6001,84.501,84.5467,17414.8188
2014-03-12 14:30:00,110.94,111.0,110.85,110.87,11681.990265008111,84.5925,84.6382,84.5239,84.5391,11681.9903
2014-03-12 14:40:00,110.86,110.87,110.75,110.83,20227.14981070849,84.5315,84.5391,84.4476,84.5086,20227.1498
2014-03-12 14:50:00,110.81,110.86,110.62,110.62,18820.984315846403,84.4934,84.5315,84.3485,84.3485,18820.9843
2014-03-12 15:00:00,110.66,110.91,110.66,110.91,35586.8036776636,84.379,84.5696,84.379,84.5696,35586.8037
2014-03-12 15:10:00,110.91,110.99,110.83,110.84,50946.45754461871,84.5696,84.6306,84.5086,84.5162,50946.4575
2014-03-12 15:20:00,110.87,110.96,110.8,110.88,40886.96592752839,84.5391,84.6077,84.4857,84.5467,40886.9659
2014-03-12 15:30:00,110.87,110.89,110.69,110.83,40346.13304488913,84.5391,84.5544,84.4019,84.5086,40346.133
2014-03-12 15:40:00,110.82,110.84,110.72,110.81,59383.45051379124,84.501,84.5162,84.4247,84.4934,59383.4505
2014-03-12 15:50:00,110.81,110.86,110.7,110.71,155435.3704705246,84.4934,84.5315,84.4095,84.4171,155435.3705
2014-03-13 09:30:00,111.02,111.63,110.85,111.31,38399.13466738778,84.6535,85.1186,84.5239,84.8746,38399.1347
2014-03-13 09:40:00,111.4,111.8,111.32,111.74,27582.47701460249,84.9432,85.2482,84.8822,85.2025,27582.477
2014-03-13 09:50:00,111.74,111.76,111.55,111.6,32882.63926446728,85.2025,85.2177,85.0576,85.0957,32882.6393
2014-03-13 10:00:00,111.59,111.67,111.32,111.32,41752.29853975122,85.0881,85.1491,84.8822,84.8822,41752.2985
2014-03-13 10:10:00,111.32,111.38,111.15,111.26,24878.312601406164,84.8822,84.928,84.7526,84.8365,24878.3126
2014-03-13 10:20:00,111.25,111.35,111.12,111.2,18388.31800973499,84.8289,84.9051,84.7297,84.7907,18388.318
2014-03-13 10:30:00,111.21,111.24,111.11,111.11,10600.324499729582,84.7984,84.8212,84.7221,84.7221,10600.3245
2014-03-13 10:40:00,111.13,111.17,111.06,111.12,11465.657111952409,84.7374,84.7679,84.684,84.7297,11465.6571
2014-03-13 10:50:00,111.14,111.15,110.97,111.0,6706.327744726879,84.745,84.7526,84.6154,84.6382,6706.3277
2014-03-13 11:00:00,111.0,111.12,110.96,111.08,13520.82206598161,84.6382,84.7297,84.6077,84.6992,13520.8221
2014-03-13 11:10:00,111.12,111.3,111.1,111.22,13845.32179556517,84.7297,84.867,84.7145,84.806,13845.3218
2014-03-13 11:20:00,111.24,111.26,111.04,111.05,30394.808004326664,84.8212,84.8365,84.6687,84.6764,30394.808
2014-03-13 11:30:00,111.03,111.22,111.0,111.12,11465.657111952409,84.6611,84.806,84.6382,84.7297,11465.6571
2014-03-13 11:40:00,111.12,111.22,111.02,111.02,8328.826392644673,84.7297,84.806,84.6535,84.6535,8328.8264
2014-03-13 11:50:00,111.02,111.03,110.84,110.94,13737.155219037317,84.6535,84.6611,84.5162,84.5925,13737.1552
2014-03-13 12:00:00,110.96,110.97,110.77,110.79,11357.490535424551,84.6077,84.6154,84.4629,84.4781,11357.4905
2014-03-13 12:10:00,110.86,110.88,110.58,110.63,8869.659275283937,84.5315,84.5467,84.318,84.3561,8869.6593
2014-03-13 12:20:00,110.64,110.68,110.34,110.34,20118.98323418064,84.3637,84.3942,84.135,84.135,20118.9832
2014-03-13 12:30:00,110.42,110.5,110.29,110.31,10708.491076257436,84.196,84.257,84.0969,84.1121,10708.4911
2014-03-13 12:40:00,110.28,110.48,110.28,110.37,9518.658734451054,84.0892,84.2417,84.0892,84.1579,9518.6587
2014-03-13 12:50:00,110.34,110.4,110.19,110.25,13196.322336398052,84.135,84.1807,84.0206,84.0664,13196.3223
2014-03-13 13:00:00,110.27,110.29,109.9,110.1,21741.48188209843,84.0816,84.0969,83.7995,83.952,21741.4819
2014-03-13 13:10:00,110.1,110.38,110.1,110.31,21741.48188209843,83.952,84.1655,83.952,84.1121,21741.4819
2014-03-13 13:20:00,110.29,110.42,110.27,110.42,22931.31422390481,84.0969,84.196,84.0816,84.196,22931.3142
2014-03-13 13:30:00,110.43,110.44,110.27,110.27,16873.98593834505,84.2036,84.2112,84.0816,84.0816,16873.9859
2014-03-13 13:40:00,110.27,110.47,110.24,110.45,10167.658193618172,84.0816,84.2341,84.0587,84.2189,10167.6582
2014-03-13 13:50:00,110.47,110.47,110.33,110.39,12330.98972417523,84.2341,84.2341,84.1274,84.1731,12330.9897
2014-03-13 14:00:00,110.39,110.47,110.27,110.27,16657.652785289345,84.1731,84.2341,84.0816,84.0816,16657.6528
2014-03-13 14:10:00,110.27,110.33,110.19,110.22,13737.155219037317,84.0816,84.1274,84.0206,84.0435,13737.1552
2014-03-13 14:20:00,110.2,110.31,110.14,110.21,15900.486749594374,84.0282,84.1121,83.9825,84.0359,15900.4867
2014-03-13 14:30:00,110.21,110.36,110.2,110.3,16657.652785289345,84.0359,84.1502,84.0282,84.1045,16657.6528
2014-03-13 14:40:00,110.32,110.43,110.17,110.22,14169.821525148727,84.1197,84.2036,84.0054,84.0435,14169.8215
2014-03-13 14:50:00,110.27,110.36,110.22,110.3,20551.64954029205,84.0816,84.1502,84.0435,84.1045,20551.6495
2014-03-13 15:00:00,110.31,110.41,110.11,110.11,24878.312601406164,84.1121,84.1884,83.9596,83.9596,24878.3126
2014-03-13 15:10:00,110.11,110.17,109.93,109.93,20876.14926987561,83.9596,84.0054,83.8224,83.8224,20876.1493
2014-03-13 15:20:00,109.96,110.04,109.94,110.03,33964.30502974581,83.8452,83.9062,83.83,83.8986,33964.305
2014-03-13 15:30:00,110.03,110.17,109.98,110.17,40454.29962141698,83.8986,84.0054,83.8605,84.0054,40454.2996
2014-03-13 15:40:00,110.21,110.39,110.2,110.35,43807.46349378042,84.0359,84.1731,84.0282,84.1426,43807.4635
2014-03-13 15:50:00,110.35,110.35,110.21,110.29,78420.76798269335,84.1426,84.1426,84.0359,84.0969,78420.768
2014-03-14 09:30:00,110.39,110.92,110.17,110.78,30394.808004326664,84.1731,84.5772,84.0054,84.4705,30394.808
2014-03-14 09:40:00,110.8,110.93,110.69,110.69,20010.816657652784,84.4857,84.5849,84.4019,84.4019,20010.8167
2014-03-14 09:50:00,110.76,110.76,110.2,110.31,17739.318550567874,84.4552,84.4552,84.0282,84.1121,17739.3186
2014-03-14 10:00:00,110.34,110.68,110.34,110.67,34613.30448891292,84.135,84.3942,84.135,84.3866,34613.3045
2014-03-14 10:10:00,110.71,110.76,110.61,110.71,21092.48242293132,84.4171,84.4552,84.3409,84.4171,21092.4824
2014-03-14 10:20:00,110.71,110.76,110.6,110.69,12871.822606814494,84.4171,84.4552,84.3332,84.4019,12871.8226
2014-03-14 10:30:00,110.73,110.89,110.64,110.76,47917.79340183883,84.4324,84.5544,84.3637,84.4552,47917.7934
2014-03-14 10:40:00,110.79,110.87,110.61,110.68,20335.316387236344,84.4781,84.5391,84.3409,84.3942,20335.3164
2014-03-14 10:50:00,110.64,110.68,110.51,110.57,5408.328826392644,84.3637,84.3942,84.2646,84.3104,5408.3288
2014-03-14 11:00:00,110.57,110.64,110.51,110.59,10924.824229313142,84.3104,84.3637,84.2646,84.3256,10924.8242
2014-03-14 11:10:00,110.56,110.61,110.47,110.47,8112.493239588966,84.3027,84.3409,84.2341,84.2341,8112.4932
2014-03-14 11:20:00,110.47,110.49,110.29,110.31,16549.486208761493,84.2341,84.2494,84.0969,84.1121,16549.4862
2014-03-14 11:30:00,110.31,110.48,110.31,110.48,19361.817198485667,84.1121,84.2417,84.1121,84.2417,19361.8172
2014-03-14 11:40:00,110.48,110.74,110.42,110.74,19037.317468902107,84.2417,84.44,84.196,84.44,19037.3175
2014-03-14 11:50:00,110.73,110.99,110.73,110.98,17522.98539751217,84.4324,84.6306,84.4324,84.623,17522.9854
2014-03-14 12:00:00,110.98,110.99,110.83,110.91,20659.8161168199,84.623,84.6306,84.5086,84.5696,20659.8161
2014-03-14 12:10:00,110.93,111.05,110.93,110.98,10383.991346673878,84.5849,84.6764,84.5849,84.623,10383.9913
2014-03-14 12:20:00,110.95,111.06,110.89,110.89,8653.32612222823,84.6001,84.684,84.5544,84.5544,8653.3261
2014-03-14 12:30:00,110.88,110.99,110.71,110.81,32666.306111411574,84.5467,84.6306,84.4171,84.4934,32666.3061
2014-03-14 12:40:00,110.8,110.96,110.76,110.92,11141.157382368849,84.4857,84.6077,84.4552,84.5772,11141.1574
2014-03-14 12:50:00,110.94,111.0,110.9,110.95,12763.656030286642,84.5925,84.6382,84.562,84.6001,12763.656
2014-03-14 13:00:00,110.97,110.97,110.82,110.84,15684.153596538668,84.6154,84.6154,84.501,84.5162,15684.1536
2014-03-14 13:10:00,110.84,110.87,110.79,110.83,8545.159545700379,84.5162,84.5391,84.4781,84.5086,8545.1595
2014-03-14 13:20:00,110.79,110.84,110.69,110.75,7247.160627366144,84.4781,84.5162,84.4019,84.4476,7247.1606
2014-03-14 13:30:00,110.74,110.85,110.73,110.77,7355.327203893997,84.44,84.5239,84.4324,84.4629,7355.3272
2014-03-14 13:40:00,110.79,110.79,110.55,110.57,10924.824229313142,84.4781,84.4781,84.2951,84.3104,10924.8242
2014-03-14 13:50:00,110.56,110.73,110.56,110.73,8869.659275283937,84.3027,84.4324,84.3027,84.4324,8869.6593
2014-03-14 14:00:00,110.7,110.74,110.67,110.67,5191.995673336939,84.4095,84.44,84.3866,84.3866,5191.9957
2014-03-14 14:10:00,110.67,110.76,110.62,110.76,8004.326663061114,84.3866,84.4552,84.3485,84.4552,8004.3267
2014-03-14 14:20:00,110.76,110.78,110.62,110.71,6922.660897782585,84.4552,84.4705,84.3485,84.4171,6922.6609
2014-03-14 14:30:00,110.7,110.7,110.53,110.53,11681.990265008111,84.4095,84.4095,84.2799,84.2799,11681.9903
2014-03-14 14:40:00,110.51,110.53,110.45,110.47,12979.989183342346,84.2646,84.2799,84.2189,84.2341,12979.9892
2014-03-14 14:50:00,110.48,110.48,110.28,110.3,11898.323418063816,84.2417,84.2417,84.0892,84.1045,11898.3234
2014-03-14 15:00:00,110.3,110.4,110.3,110.38,18280.15143320714,84.1045,84.1807,84.1045,84.1655,18280.1514
2014-03-14 15:10:00,110.38,110.38,110.3,110.33,13412.655489453758,84.1655,84.1655,84.1045,84.1274,13412.6555
2014-03-14 15:20:00,110.32,110.52,110.32,110.52,46511.62790697674,84.1197,84.2722,84.1197,84.2722,46511.6279
2014-03-14 15:30:00,110.52,110.66,110.51,110.61,37533.80205516495,84.2722,84.379,84.2646,84.3409,37533.8021
2014-03-14 15:40:00,110.62,110.67,110.58,110.6,118658.73445105462,84.3485,84.3866,84.318,84.3332,118658.7345
2014-03-14 15:50:00,110.59,110.77,110.47,110.69,142888.04759329365,84.3256,84.4629,84.2341,84.4019,142888.0476
2014-03-17 09:30:00,111.09,111.65,110.88,111.64,32990.80584099513,84.7069,85.1339,84.5467,85.1262,32990.8058
2014-03-17 09:40:00,111.64,112.08,111.51,112.08,40454.29962141698,85.1262,85.4617,85.0271,85.4617,40454.2996
2014-03-17 09:50:00,112.08,112.15,111.81,111.95,9734.99188750676,85.4617,85.5151,85.2559,85.3626,9734.9919
2014-03-17 10:00:00,111.93,112.16,111.93,111.99,28664.14277988101,85.3474,85.5228,85.3474,85.3931,28664.1428
2014-03-17 10:10:00,112.0,112.03,111.65,111.67,20443.4829637642,85.4007,85.4236,85.1339,85.1491,20443.483
2014-03-17 10:20:00,111.69,111.69,111.56,111.56,11357.490535424551,85.1644,85.1644,85.0652,85.0652,11357.4905
2014-03-17 10:30:00,111.51,111.66,111.48,111.65,57869.1184424013,85.0271,85.1415,85.0042,85.1339,57869.1184
2014-03-17 10:40:00,111.67,111.74,111.47,111.5,67063.27744726879,85.1491,85.2025,84.9966,85.0195,67063.2774
2014-03-17 10:50:00,111.53,111.63,111.13,111.2,52568.956192536505,85.0424,85.1186,84.7374,84.7907,52568.9562
2014-03-17 11:00:00,111.19,111.32,111.18,111.25,15467.820443482964,84.7831,84.8822,84.7755,84.8289,15467.8204
2014-03-17 11:10:00,111.28,111.42,111.1,111.37,18712.81773931855,84.8517,84.9585,84.7145,84.9204,18712.8177
2014-03-17 11:20:00,111.33,111.41,111.05,111.13,12330.98972417523,84.8899,84.9509,84.6764,84.7374,12330.9897
2014-03-17 11:30:00,111.16,111.16,110.88,110.92,8220.65981611682,84.7602,84.7602,84.5467,84.5772,8220.6598
2014-03-17 11:40:00,110.9,111.04,110.86,111.0,13304.488912925906,84.562,84.6687,84.5315,84.6382,13304.4889
2014-03-17 11:50:00,110.98,111.3,110.97,111.25,20551.64954029205,84.623,84.867,84.6154,84.8289,20551.6495
2014-03-17 12:00:00,111.27,111.35,111.21,111.33,12547.322877230936,84.8441,84.9051,84.7984,84.8899,12547.3229
2014-03-17 12:10:00,111.35,111.56,111.33,111.49,5949.161709031909,84.9051,85.0652,84.8899,85.0119,5949.1617
2014-03-17 12:20:00,111.46,111.48,111.32,111.41,4867.49594375338,84.989,85.0042,84.8822,84.9509,4867.4959
2014-03-17 12:30:00,111.42,111.49,111.4,111.42,5516.495402920497,84.9585,85.0119,84.9432,84.9585,5516.4954
2014-03-17 12:40:00,111.38,111.49,111.37,111.37,6489.994591671173,84.928,85.0119,84.9204,84.9204,6489.9946
2014-03-17 12:50:00,111.41,111.46,111.37,111.46,7571.660356949702,84.9509,84.989,84.9204,84.989,7571.6604
2014-03-17 13:00:00,111.48,111.52,111.44,111.44,24986.47917793402,85.0042,85.0347,84.9737,84.9737,24986.4792
2014-03-17 13:10:00,111.47,111.49,111.37,111.45,13520.82206598161,84.9966,85.0119,84.9204,84.9814,13520.8221
2014-03-17 13:20:00,111.44,111.48,111.37,111.37,2595.997836668469,84.9737,85.0042,84.9204,84.9204,2595.9978
2014-03-17 13:30:00,111.41,111.47,111.37,111.46,11573.82368848026,84.9509,84.9966,84.9204,84.989,11573.8237
2014-03-17 13:40:00,111.46,111.53,111.4,111.51,21525.148729042725,84.989,85.0424,84.9432,85.0271,21525.1487
2014-03-17 13:50:00,111.51,111.56,111.42,111.54,10059.491617090318,85.0271,85.0652,84.9585,85.05,10059.4916
2014-03-17 14:00:00,111.53,111.54,111.43,111.43,6489.994591671173,85.0424,85.05,84.9661,84.9661,6489.9946
2014-03-17 14:10:00,111.42,111.44,111.35,111.42,12222.823147647376,84.9585,84.9737,84.9051,84.9585,12222.8231
2014-03-17 14:20:00,111.42,111.62,111.42,111.61,19902.65008112493,84.9585,85.111,84.9585,85.1034,19902.6501
2014-03-17 14:30:00,111.56,111.64,111.46,111.46,42184.96484586263,85.0652,85.1262,84.989,84.989,42184.9648
2014-03-17 14:40:00,111.47,111.69,111.47,111.64,22823.14764737696,84.9966,85.1644,84.9966,85.1262,22823.1476
2014-03-17 14:50:00,111.62,111.66,111.49,111.65,11141.157382368849,85.111,85.1415,85.0119,85.1339,11141.1574
2014-03-17 15:00:00,111.6,111.65,111.5,111.59,13520.82206598161,85.0957,85.1339,85.0195,85.0881,13520.8221
2014-03-17 15:10:00,111.59,111.66,111.58,111.66,42293.13142239048,85.0881,85.1415,85.0805,85.1415,42293.1314
2014-03-17 15:20:00,111.68,111.72,111.64,111.7,19686.316928069227,85.1567,85.1872,85.1262,85.172,19686.3169
2014-03-17 15:30:00,111.7,111.75,111.55,111.65,18929.15089237425,85.172,85.2101,85.0576,85.1339,18929.1509
2014-03-17 15:40:00,111.65,111.65,111.51,111.55,33856.13845321796,85.1339,85.1339,85.0271,85.0576,33856.1385
2014-03-17 15:50:00,111.57,111.75,111.56,111.71,65765.27852893456,85.0729,85.2101,85.0652,85.1796,65765.2785
2014-03-18 09:30:00,112.22,112.22,111.43,111.66,28123.30989724175,85.5685,85.5685,84.9661,85.1415,28123.3099
2014-03-18 09:40:00,111.72,111.77,111.5,111.73,8545.159545700379,85.1872,85.2254,85.0195,85.1949,8545.1595
2014-03-18 09:50:00,111.68,111.89,111.64,111.81,15359.65386695511,85.1567,85.3169,85.1262,85.2559,15359.6539
2014-03-18 10:00:00,111.86,111.9,111.68,111.76,12547.322877230936,85.294,85.3245,85.1567,85.2177,12547.3229
2014-03-18 10:10:00,111.81,112.1,111.76,112.07,11465.657111952409,85.2559,85.477,85.2177,85.4541,11465.6571
2014-03-18 10:20:00,112.07,112.26,112.05,112.15,10383.991346673878,85.4541,85.599,85.4389,85.5151,10383.9913
2014-03-18 10:30:00,112.18,112.29,112.13,112.2,8653.32612222823,85.538,85.6219,85.4999,85.5533,8653.3261
2014-03-18 10:40:00,112.16,112.16,111.9,112.03,14926.9875608437,85.5228,85.5228,85.3245,85.4236,14926.9876
2014-03-18 10:50:00,112.01,112.18,111.96,112.16,39048.13412655489,85.4084,85.538,85.3702,85.5228,39048.1341
2014-03-18 11:00:00,112.12,112.34,112.12,112.28,17090.319091400757,85.4923,85.66,85.4923,85.6143,17090.3191
2014-03-18 11:10:00,112.29,112.4,112.24,112.39,15359.65386695511,85.6219,85.7058,85.5838,85.6981,15359.6539
2014-03-18 11:20:00,112.36,112.38,112.31,112.35,8004.326663061114,85.6753,85.6905,85.6371,85.6676,8004.3267
2014-03-18 11:30:00,112.35,112.5,112.32,112.47,32558.13953488372,85.6676,85.782,85.6448,85.7591,32558.1395
2014-03-18 11:40:00,112.46,112.47,112.17,112.47,30719.30773391022,85.7515,85.7591,85.5304,85.7591,30719.3077
2014-03-18 11:50:00,112.46,112.5,112.37,112.44,23363.980530016222,85.7515,85.782,85.6829,85.7363,23363.9805
2014-03-18 12:00:00,112.45,112.54,112.42,112.48,19578.15035154137,85.7439,85.8125,85.721,85.7668,19578.1504
2014-03-18 12:10:00,112.47,112.53,112.42,112.47,26933.47755543537,85.7591,85.8049,85.721,85.7591,26933.4776
2014-03-18 12:20:00,112.44,112.57,112.39,112.47,47052.46078961601,85.7363,85.8354,85.6981,85.7591,47052.4608
2014-03-18 12:30:00,112.48,112.5,112.42,112.46,18820.984315846403,85.7668,85.782,85.721,85.7515,18820.9843
2014-03-18 12:40:00,112.47,112.55,112.42,112.47,39697.13358572201,85.7591,85.8201,85.721,85.7591,39697.1336
2014-03-18 12:50:00,112.46,112.53,112.43,112.47,12979.989183342346,85.7515,85.8049,85.7286,85.7591,12979.9892
2014-03-18 13:00:00,112.47,112.53,112.43,112.5,23472.14710654408,85.7591,85.8049,85.7286,85.782,23472.1471
2014-03-18 13:10:00,112.5,112.57,112.44,112.47,61979.44835045971,85.782,85.8354,85.7363,85.7591,61979.4484
2014-03-18 13:20:00,112.45,112.51,112.44,112.5,20984.31584640346,85.7439,85.7896,85.7363,85.782,20984.3158
2014-03-18 13:30:00,112.47,112.49,112.42,112.47,37209.3023255814,85.7591,85.7744,85.721,85.7591,37209.3023
2014-03-18 13:40:00,112.47,112.62,112.47,112.55,30070.308274743104,85.7591,85.8735,85.7591,85.8201,30070.3083
2014-03-18 13:50:00,112.54,112.55,112.47,112.48,12655.489453758788,85.8125,85.8201,85.7591,85.7668,12655.4895
2014-03-18 14:00:00,112.5,112.52,112.44,112.49,26933.47755543537,85.782,85.7973,85.7363,85.7744,26933.4776
2014-03-18 14:10:00,112.49,112.52,112.45,112.5,18604.6511627907,85.7744,85.7973,85.7439,85.782,18604.6512
2014-03-18 14:20:00,112.49,112.54,112.46,112.48,20118.98323418064,85.7744,85.8125,85.7515,85.7668,20118.9832
2014-03-18 14:30:00,112.48,112.53,112.44,112.47,17847.485127095726,85.7668,85.8049,85.7363,85.7591,17847.4851
2014-03-18 14:40:00,112.45,112.48,112.44,112.47,19037.317468902107,85.7439,85.7668,85.7363,85.7591,19037.3175
2014-03-18 14:50:00,112.48,112.5,112.44,112.47,12547.322877230936,85.7668,85.782,85.7363,85.7591,12547.3229
2014-03-18 15:00:00,112.46,112.57,112.43,112.51,46078.96160086533,85.7515,85.8354,85.7286,85.7896,46078.9616
2014-03-18 15:10:00,112.51,112.54,112.48,112.51,23688.480259599783,85.7896,85.8125,85.7668,85.7896,23688.4803
2014-03-18 15:20:00,112.51,112.58,112.5,112.52,66306.11141157382,85.7896,85.843,85.782,85.7973,66306.1114
2014-03-18 15:30:00,112.52,112.56,112.5,112.55,25851.81179015684,85.7973,85.8278,85.782,85.8201,25851.8118
2014-03-18 15:40:00,112.55,112.58,112.47,112.55,61330.44889129259,85.8201,85.843,85.7591,85.8201,61330.4489
2014-03-18 15:50:00,112.55,112.65,112.54,112.62,111303.40724716062,85.8201,85.8964,85.8125,85.8735,111303.4072
2014-03-19 09:30:00,112.42,112.57,112.05,112.34,38507.30124391563,85.721,85.8354,85.4389,85.66,38507.3012
2014-03-19 09:40:00,112.29,112.39,112.04,112.31,91400.75716603568,85.6219,85.6981,85.4312,85.6371,91400.7572
2014-03-19 09:50:00,112.29,112.63,112.28,112.51,58518.11790156841,85.6219,85.8811,85.6143,85.7896,58518.1179
2014-03-19 10:00:00,112.51,112.9,112.51,112.87,17414.818820984314,85.7896,86.087,85.7896,86.0641,17414.8188
2014-03-19 10:10:00,112.86,113.02,112.84,112.89,8977.82585181179,86.0565,86.1785,86.0413,86.0794,8977.8259
2014-03-19 10:20:00,112.84,113.04,112.84,112.97,11898.323418063816,86.0413,86.1938,86.0413,86.1404,11898.3234
2014-03-19 10:30:00,113.02,113.02,112.84,112.84,11681.990265008111,86.1785,86.1785,86.0413,86.0413,11681.9903
2014-03-19 10:40:00,112.86,113.16,112.79,113.12,30394.808004326664,86.0565,86.2853,86.0031,86.2548,30394.808
2014-03-19 10:50:00,113.12,113.13,112.95,113.07,27582.47701460249,86.2548,86.2624,86.1251,86.2166,27582.477
2014-03-19 11:00:00,113.06,113.12,113.02,113.07,10275.824770146024,86.209,86.2548,86.1785,86.2166,10275.8248
2014-03-19 11:10:00,113.06,113.19,113.05,113.19,8328.826392644673,86.209,86.3081,86.2014,86.3081,8328.8264
2014-03-19 11:20:00,113.15,113.21,113.08,113.12,18820.984315846403,86.2776,86.3234,86.2243,86.2548,18820.9843
2014-03-19 11:30:00,113.14,113.14,112.93,112.93,8977.82585181179,86.27,86.27,86.1099,86.1099,8977.8259
2014-03-19 11:40:00,112.93,113.08,112.9,113.05,28880.475932936723,86.1099,86.2243,86.087,86.2014,28880.4759
2014-03-19 11:50:00,112.99,113.06,112.96,112.98,26176.3115197404,86.1556,86.209,86.1328,86.148,26176.3115
2014-03-19 12:00:00,113.01,113.08,112.95,113.0,34829.63764196863,86.1709,86.2243,86.1251,86.1633,34829.6376
2014-03-19 12:10:00,112.98,113.08,112.96,113.02,24121.146565711195,86.148,86.2243,86.1328,86.1785,24121.1466
2014-03-19 12:20:00,113.01,113.08,112.98,112.98,52785.28934559221,86.1709,86.2243,86.148,86.148,52785.2893
2014-03-19 12:30:00,112.99,113.08,112.93,112.96,42293.13142239048,86.1556,86.2243,86.1099,86.1328,42293.1314
2014-03-19 12:40:00,112.96,112.97,112.76,112.76,35478.63710113575,86.1328,86.1404,85.9803,85.9803,35478.6371
2014-03-19 12:50:00,112.77,112.88,112.73,112.75,13520.82206598161,85.9879,86.0718,85.9574,85.9726,13520.8221
2014-03-19 13:00:00,112.72,112.77,112.62,112.66,8328.826392644673,85.9498,85.9879,85.8735,85.904,8328.8264
2014-03-19 13:10:00,112.65,112.8,112.59,112.75,54948.62087614927,85.8964,86.0108,85.8506,85.9726,54948.6209
2014-03-19 13:20:00,112.76,112.83,112.69,112.8,31692.806922660897,85.9803,86.0336,85.9269,86.0108,31692.8069
2014-03-19 13:30:00,112.83,112.83,112.76,112.77,6814.494321254732,86.0336,86.0336,85.9803,85.9879,6814.4943
2014-03-19 13:40:00,112.75,112.81,112.73,112.78,20876.14926987561,85.9726,86.0184,85.9574,85.9955,20876.1493
2014-03-19 13:50:00,112.79,112.81,112.74,112.79,13628.988642509465,86.0031,86.0184,85.965,86.0031,13628.9886
2014-03-19 14:00:00,112.79,112.8,111.81,112.02,42293.13142239048,86.0031,86.0108,85.2559,85.416,42293.1314
2014-03-19 14:10:00,112.08,112.28,112.0,112.28,21416.98215251488,85.4617,85.6143,85.4007,85.6143,21416.9822
2014-03-19 14:20:00,112.24,112.39,112.2,112.25,31692.806922660897,85.5838,85.6981,85.5533,85.5914,31692.8069
2014-03-19 14:30:00,112.24,112.34,112.18,112.32,28880.475932936723,85.5838,85.66,85.538,85.6448,28880.4759
2014-03-19 14:40:00,112.28,112.31,112.17,112.27,31368.307193077337,85.6143,85.6371,85.5304,85.6066,31368.3072
2014-03-19 14:50:00,112.24,112.41,112.18,112.26,14602.48783126014,85.5838,85.7134,85.538,85.599,14602.4878
2014-03-19 15:00:00,112.27,112.31,111.89,111.89,57977.28501892915,85.6066,85.6371,85.3169,85.3169,57977.285
2014-03-19 15:10:00,111.88,111.91,111.43,111.75,69334.7755543537,85.3092,85.3321,84.9661,85.2101,69334.7756
2014-03-19 15:20:00,111.75,111.83,111.68,111.8,35911.30340724716,85.2101,85.2711,85.1567,85.2482,35911.3034
2014-03-19 15:30:00,111.76,111.89,111.73,111.79,38182.80151433207,85.2177,85.3169,85.1949,85.2406,38182.8015
2014-03-19 15:40:00,111.81,112.1,111.79,112.01,46727.961060032445,85.2559,85.477,85.2406,85.4084,46727.9611
2014-03-19 15:50:00,112.03,112.04,111.82,111.88,76257.43645213629,85.4236,85.4312,85.2635,85.3092,76257.4365
2014-03-20 09:30:00,111.53,112.03,111.53,111.99,20659.8161168199,85.0424,85.4236,85.0424,85.3931,20659.8161
2014-03-20 09:40:00,111.92,111.93,111.61,111.74,18929.15089237425,85.3397,85.3474,85.1034,85.2025,18929.1509
2014-03-20 09:50:00,111.72,112.2,111.7,112.07,17847.485127095726,85.1872,85.5533,85.172,85.4541,17847.4851
2014-03-20 10:00:00,112.14,112.41,111.81,112.37,21957.815035154137,85.5075,85.7134,85.2559,85.6829,21957.815
2014-03-20 10:10:00,112.37,112.55,112.19,112.35,22931.31422390481,85.6829,85.8201,85.5456,85.6676,22931.3142
2014-03-20 10:20:00,112.35,112.49,112.28,112.3,14494.321254732287,85.6676,85.7744,85.6143,85.6295,14494.3213
2014-03-20 10:30:00,112.32,112.41,112.24,112.25,11898.323418063816,85.6448,85.7134,85.5838,85.5914,11898.3234
2014-03-20 10:40:00,112.28,112.65,112.28,112.56,19469.98377501352,85.6143,85.8964,85.6143,85.8278,19469.9838
2014-03-20 10:50:00,112.57,112.62,112.34,112.37,18388.31800973499,85.8354,85.8735,85.66,85.6829,18388.318
2014-03-20 11:00:00,112.35,112.48,112.35,112.42,9518.658734451054,85.6676,85.7668,85.6676,85.721,9518.6587
2014-03-20 11:10:00,112.42,112.44,112.23,112.23,10059.491617090318,85.721,85.7363,85.5761,85.5761,10059.4916
2014-03-20 11:20:00,112.21,112.29,112.13,112.22,7679.826933477555,85.5609,85.6219,85.4999,85.5685,7679.8269
2014-03-20 11:30:00,112.22,112.35,112.14,112.21,12330.98972417523,85.5685,85.6676,85.5075,85.5609,12330.9897
2014-03-20 11:40:00,112.23,112.46,112.19,112.45,10708.491076257436,85.5761,85.7515,85.5456,85.7439,10708.4911
2014-03-20 11:50:00,112.42,112.47,112.37,112.45,5408.328826392644,85.721,85.7591,85.6829,85.7439,5408.3288
2014-03-20 12:00:00,112.46,112.56,112.33,112.33,9194.159004867495,85.7515,85.8278,85.6524,85.6524,9194.159
2014-03-20 12:10:00,112.34,112.54,112.34,112.42,18388.31800973499,85.66,85.8125,85.66,85.721,18388.318
2014-03-20 12:20:00,112.43,112.64,112.43,112.63,8653.32612222823,85.7286,85.8888,85.7286,85.8811,8653.3261
2014-03-20 12:30:00,112.66,112.69,112.58,112.66,9085.992428339645,85.904,85.9269,85.843,85.904,9085.9924
2014-03-20 12:40:00,112.64,112.81,112.63,112.79,8869.659275283937,85.8888,86.0184,85.8811,86.0031,8869.6593
2014-03-20 12:50:00,112.74,112.74,112.59,112.67,38723.63439697133,85.965,85.965,85.8506,85.9116,38723.6344
2014-03-20 13:00:00,112.66,112.74,112.63,112.69,6814.494321254732,85.904,85.965,85.8811,85.9269,6814.4943
2014-03-20 13:10:00,112.67,112.73,112.61,112.68,12763.656030286642,85.9116,85.9574,85.8659,85.9193,12763.656
2014-03-20 13:20:00,112.67,112.68,112.55,112.57,7355.327203893997,85.9116,85.9193,85.8201,85.8354,7355.3272
2014-03-20 13:30:00,112.57,112.68,112.57,112.62,8112.493239588966,85.8354,85.9193,85.8354,85.8735,8112.4932
2014-03-20 13:40:00,112.61,112.69,112.56,112.63,7138.994050838291,85.8659,85.9269,85.8278,85.8811,7138.9941
2014-03-20 13:50:00,112.63,112.69,112.62,112.66,11357.490535424551,85.8811,85.9269,85.8735,85.904,11357.4905
2014-03-20 14:00:00,112.66,112.66,112.58,112.58,20227.14981070849,85.904,85.904,85.843,85.843,20227.1498
2014-03-20 14:10:00,112.58,112.79,112.58,112.77,31692.806922660897,85.843,86.0031,85.843,85.9879,31692.8069
2014-03-20 14:20:00,112.77,112.79,112.72,112.78,16549.486208761493,85.9879,86.0031,85.9498,85.9955,16549.4862
2014-03-20 14:30:00,112.79,112.81,112.72,112.81,12763.656030286642,86.0031,86.0184,85.9498,86.0184,12763.656
2014-03-20 14:40:00,112.81,112.86,112.72,112.74,23688.480259599783,86.0184,86.0565,85.9498,85.965,23688.4803
2014-03-20 14:50:00,112.74,112.79,112.72,112.79,18929.15089237425,85.965,86.0031,85.9498,86.0031,18929.1509
2014-03-20 15:00:00,112.78,112.96,112.7,112.72,62520.28123309897,85.9955,86.1328,85.9345,85.9498,62520.2812
2014-03-20 15:10:00,112.72,112.84,112.67,112.79,29421.308815575987,85.9498,86.0413,85.9116,86.0031,29421.3088
2014-03-20 15:20:00,112.77,112.8,112.64,112.69,85559.76203353163,85.9879,86.0108,85.8888,85.9269,85559.762
2014-03-20 15:30:00,112.71,112.75,112.7,112.73,34072.47160627366,85.9421,85.9726,85.9345,85.9574,34072.4716
2014-03-20 15:40:00,112.72,112.77,112.7,112.74,54191.454840454295,85.9498,85.9879,85.9345,85.965,54191.4548
2014-03-20 15:50:00,112.74,113.03,112.72,112.97,131314.2239048134,85.965,86.1861,85.9498,86.1404,131314.2239
2014-03-21 09:30:00,114.53,115.01,113.77,114.18,310978.90751757706,87.3299,87.6959,86.7504,87.063,310978.9075
2014-03-21 09:40:00,114.08,114.39,114.08,114.36,50730.12439156301,86.9868,87.2231,86.9868,87.2003,50730.1244
2014-03-21 09:50:00,114.36,114.57,114.36,114.5,17955.65170362358,87.2003,87.3604,87.2003,87.307,17955.6517
2014-03-21 10:00:00,114.53,114.57,114.07,114.07,23904.813412655487,87.3299,87.3604,86.9791,86.9791,23904.8134
2014-03-21 10:10:00,114.09,114.16,113.9,113.96,16549.486208761493,86.9944,87.0478,86.8495,86.8953,16549.4862
2014-03-21 10:20:00,113.94,114.04,113.86,113.94,21633.315305570577,86.88,86.9563,86.819,86.88,21633.3153
2014-03-21 10:30:00,113.89,113.92,113.82,113.9,29853.9751216874,86.8419,86.8648,86.7885,86.8495,29853.9751
2014-03-21 10:40:00,113.91,113.99,113.85,113.96,6598.161168199026,86.8571,86.9181,86.8114,86.8953,6598.1612
2014-03-21 10:50:00,113.96,114.13,113.94,114.07,8869.659275283937,86.8953,87.0249,86.88,86.9791,8869.6593
2014-03-21 11:00:00,114.1,114.19,114.09,114.12,123309.89724175227,87.002,87.0706,86.9944,87.0173,123309.8972
2014-03-21 11:10:00,114.12,114.14,114.06,114.09,102650.0811249324,87.0173,87.0325,86.9715,86.9944,102650.0811
2014-03-21 11:20:00,114.12,114.17,114.09,114.13,9626.825310978908,87.0173,87.0554,86.9944,87.0249,9626.8253
2014-03-21 11:30:00,114.14,114.18,114.04,114.04,20010.816657652784,87.0325,87.063,86.9563,86.9563,20010.8167
2014-03-21 11:40:00,114.05,114.15,114.03,114.06,4975.662520281233,86.9639,87.0401,86.9486,86.9715,4975.6625
2014-03-21 11:50:00,114.06,114.07,113.99,114.02,6598.161168199026,86.9715,86.9791,86.9181,86.941,6598.1612
2014-03-21 12:00:00,114.02,114.06,113.92,113.92,16441.31963223364,86.941,86.9715,86.8648,86.8648,16441.3196
2014-03-21 12:10:00,113.92,113.97,113.83,113.84,26068.14494321255,86.8648,86.9029,86.7961,86.8038,26068.1449
2014-03-21 12:20:00,113.84,113.89,113.79,113.89,36343.96971335857,86.8038,86.8419,86.7656,86.8419,36343.9697
2014-03-21 12:30:00,113.84,113.89,113.82,113.84,34937.80421849649,86.8038,86.8419,86.7885,86.8038,34937.8042
2014-03-21 12:40:00,113.84,113.89,113.83,113.84,12222.823147647376,86.8038,86.8419,86.7961,86.8038,12222.8231
2014-03-21 12:50:00,113.84,113.89,113.81,113.82,19902.65008112493,86.8038,86.8419,86.7809,86.7885,19902.6501
2014-03-21 13:00:00,113.79,113.79,113.64,113.68,10383.991346673878,86.7656,86.7656,86.6513,86.6818,10383.9913
2014-03-21 13:10:00,113.68,113.69,113.39,113.45,14169.821525148727,86.6818,86.6894,86.4606,86.5064,14169.8215
2014-03-21 13:20:00,113.44,113.45,113.22,113.3,14926.9875608437,86.4988,86.5064,86.331,86.392,14926.9876
2014-03-21 13:30:00,113.33,113.34,113.18,113.24,10492.15792320173,86.4149,86.4225,86.3005,86.3463,10492.1579
2014-03-21 13:40:00,113.23,113.24,112.87,112.89,14061.654948620877,86.3386,86.3463,86.0641,86.0794,14061.6549
2014-03-21 13:50:00,112.91,113.04,112.91,112.95,18604.6511627907,86.0946,86.1938,86.0946,86.1251,18604.6512
2014-03-21 14:00:00,112.95,113.04,112.91,113.04,6273.661438615468,86.1251,86.1938,86.0946,86.1938,6273.6614
2014-03-21 14:10:00,113.04,113.14,112.89,113.07,22823.14764737696,86.1938,86.27,86.0794,86.2166,22823.1476
2014-03-21 14:20:00,113.07,113.14,113.07,113.07,23796.646836127635,86.2166,86.27,86.2166,86.2166,23796.6468
2014-03-21 14:30:00,113.07,113.32,113.05,113.28,19361.817198485667,86.2166,86.4073,86.2014,86.3768,19361.8172
2014-03-21 14:40:00,113.28,113.44,113.28,113.43,14602.48783126014,86.3768,86.4988,86.3768,86.4911,14602.4878
2014-03-21 14:50:00,113.42,113.42,113.17,113.19,24878.312601406164,86.4835,86.4835,86.2929,86.3081,24878.3126
2014-03-21 15:00:00,113.2,113.2,112.99,113.15,31584.640346133045,86.3158,86.3158,86.1556,86.2776,31584.6403
2014-03-21 15:10:00,113.2,113.22,113.17,113.19,26608.977825851813,86.3158,86.331,86.2929,86.3081,26608.9778
2014-03-21 15:20:00,113.19,113.3,113.14,113.3,20767.98269334776,86.3081,86.392,86.27,86.392,20767.9827
2014-03-21 15:30:00,113.28,113.3,113.08,113.08,26500.81124932396,86.3768,86.392,86.2243,86.2243,26500.8112
2014-03-21 15:40:00,113.08,113.14,112.84,112.88,64142.779881016766,86.2243,86.27,86.0413,86.0718,64142.7799
2014-03-21 15:50:00,112.88,112.95,112.77,112.92,161060.03244997296,86.0718,86.1251,85.9879,86.1023,161060.0324
2014-03-24 09:30:00,112.96,113.85,112.96,113.77,29745.808545159543,86.1328,86.8114,86.1328,86.7504,29745.8085
2014-03-24 09:40:00,113.69,113.93,113.58,113.71,27366.14386154678,86.6894,86.8724,86.6055,86.7046,27366.1439
2014-03-24 09:50:00,113.71,113.71,113.4,113.48,33207.13899405084,86.7046,86.7046,86.4683,86.5293,33207.139
2014-03-24 10:00:00,113.46,113.47,112.92,113.0,35370.470524607896,86.514,86.5216,86.1023,86.1633,35370.4705
2014-03-24 10:10:00,113.0,113.0,112.77,112.85,39588.96700919416,86.1633,86.1633,85.9879,86.0489,39588.967
2014-03-24 10:20:00,112.84,112.96,112.7,112.83,35045.97079502434,86.0413,86.1328,85.9345,86.0336,35045.9708
2014-03-24 10:30:00,112.79,112.8,112.46,112.64,36235.80313683072,86.0031,86.0108,85.7515,85.8888,36235.8031
2014-03-24 10:40:00,112.67,112.67,112.51,112.57,46295.29475392104,85.9116,85.9116,85.7896,85.8354,46295.2948
2014-03-24 10:50:00,112.56,112.62,112.33,112.36,38399.13466738778,85.8278,85.8735,85.6524,85.6753,38399.1347
2014-03-24 11:00:00,112.34,112.4,112.23,112.35,21849.648458626285,85.66,85.7058,85.5761,85.6676,21849.6485
2014-03-24 11:10:00,112.38,112.64,112.37,112.62,19578.15035154137,85.6905,85.8888,85.6829,85.8735,19578.1504
2014-03-24 11:20:00,112.59,112.71,112.51,112.69,18929.15089237425,85.8506,85.9421,85.7896,85.9269,18929.1509
2014-03-24 11:30:00,112.63,112.63,112.29,112.3,14277.98810167658,85.8811,85.8811,85.6219,85.6295,14277.9881
2014-03-24 11:40:00,112.3,112.33,112.15,112.15,9194.159004867495,85.6295,85.6524,85.5151,85.5151,9194.159
2014-03-24 11:50:00,112.13,112.15,111.98,112.05,29096.809085992427,85.4999,85.5151,85.3855,85.4389,29096.8091
2014-03-24 12:00:00,112.02,112.24,111.97,112.09,10492.15792320173,85.416,85.5838,85.3779,85.4694,10492.1579
2014-03-24 12:10:00,112.1,112.1,111.9,111.9,9626.825310978908,85.477,85.477,85.3245,85.3245,9626.8253
2014-03-24 12:20:00,111.89,111.89,111.59,111.59,10059.491617090318,85.3169,85.3169,85.0881,85.0881,10059.4916
2014-03-24 12:30:00,111.59,111.63,111.4,111.48,32449.972958355866,85.0881,85.1186,84.9432,85.0042,32449.973
2014-03-24 12:40:00,111.44,111.49,111.33,111.37,25959.97836668469,84.9737,85.0119,84.8899,84.9204,25959.9784
2014-03-24 12:50:00,111.37,111.42,111.3,111.37,14277.98810167658,84.9204,84.9585,84.867,84.9204,14277.9881
2014-03-24 13:00:00,111.4,111.63,111.4,111.48,13520.82206598161,84.9432,85.1186,84.9432,85.0042,13520.8221
2014-03-24 13:10:00,111.48,111.51,111.42,111.42,15035.154137371552,85.0042,85.0271,84.9585,84.9585,15035.1541
2014-03-24 13:20:00,111.43,111.48,111.37,111.39,47809.626825310974,84.9661,85.0042,84.9204,84.9356,47809.6268
2014-03-24 13:30:00,111.39,111.43,111.21,111.21,76473.76960519199,84.9356,84.9661,84.7984,84.7984,76473.7696
2014-03-24 13:40:00,111.21,111.45,111.21,111.23,61438.61546782044,84.7984,84.9814,84.7984,84.8136,61438.6155
2014-03-24 13:50:00,111.22,111.39,111.15,111.38,46727.961060032445,84.806,84.9356,84.7526,84.928,46727.9611
2014-03-24 14:00:00,111.41,111.43,111.18,111.19,53866.95511087074,84.9509,84.9661,84.7755,84.7831,53866.9551
2014-03-24 14:10:00,111.19,111.19,110.97,110.98,46944.29421308816,84.7831,84.7831,84.6154,84.623,46944.2942
2014-03-24 14:20:00,110.98,111.1,110.9,111.1,32558.13953488372,84.623,84.7145,84.562,84.7145,32558.1395
2014-03-24 14:30:00,111.09,111.16,110.99,111.01,26825.31097890752,84.7069,84.7602,84.6306,84.6459,26825.311
2014-03-24 14:40:00,111.02,111.18,110.98,111.07,87939.4267171444,84.6535,84.7755,84.623,84.6916,87939.4267
2014-03-24 14:50:00,111.08,111.28,111.06,111.14,29853.9751216874,84.6992,84.8517,84.684,84.745,29853.9751
2014-03-24 15:00:00,111.14,111.14,111.0,111.04,26068.14494321255,84.745,84.745,84.6382,84.6687,26068.1449
2014-03-24 15:10:00,111.03,111.12,110.9,111.12,20118.98323418064,84.6611,84.7297,84.562,84.7297,20118.9832
2014-03-24 15:20:00,111.12,111.28,111.05,111.28,17847.485127095726,84.7297,84.8517,84.6764,84.8517,17847.4851
2014-03-24 15:30:00,111.29,111.45,111.23,111.25,24121.146565711195,84.8594,84.9814,84.8136,84.8289,24121.1466
2014-03-24 15:40:00,111.24,111.27,111.16,111.17,46295.29475392104,84.8212,84.8441,84.7602,84.7679,46295.2948
2014-03-24 15:50:00,111.17,111.25,111.07,111.1,62087.61492698756,84.7679,84.8289,84.6916,84.7145,62087.6149
2014-03-25 09:30:00,111.95,112.27,111.79,112.27,54083.28826392644,85.3626,85.6066,85.2406,85.6066,54083.2883
2014-03-25 09:40:00,112.24,112.24,111.87,112.01,17847.485127095726,85.5838,85.5838,85.3016,85.4084,17847.4851
2014-03-25 09:50:00,112.03,112.03,111.86,111.86,17522.98539751217,85.4236,85.4236,85.294,85.294,17522.9854
2014-03-25 10:00:00,111.95,112.0,111.72,111.81,35694.97025419145,85.3626,85.4007,85.1872,85.2559,35694.9703
2014-03-25 10:10:00,111.86,111.86,111.68,111.83,20118.98323418064,85.294,85.294,85.1567,85.2711,20118.9832
2014-03-25 10:20:00,111.8,111.8,111.54,111.58,14169.821525148727,85.2482,85.2482,85.05,85.0805,14169.8215
2014-03-25 10:30:00,111.63,111.63,111.25,111.29,12547.322877230936,85.1186,85.1186,84.8289,84.8594,12547.3229
2014-03-25 10:40:00,111.32,111.33,111.12,111.15,10383.991346673878,84.8822,84.8899,84.7297,84.7526,10383.9913
2014-03-25 10:50:00,111.12,111.14,110.94,110.95,27798.8101676582,84.7297,84.745,84.5925,84.6001,27798.8102
2014-03-25 11:00:00,110.94,111.21,110.94,111.2,18820.984315846403,84.5925,84.7984,84.5925,84.7907,18820.9843
2014-03-25 11:10:00,111.24,111.39,111.16,111.39,5408.328826392644,84.8212,84.9356,84.7602,84.9356,5408.3288
2014-03-25 11:20:00,111.44,111.45,111.26,111.34,11141.157382368849,84.9737,84.9814,84.8365,84.8975,11141.1574
2014-03-25 11:30:00,111.36,111.43,111.25,111.37,8869.659275283937,84.9127,84.9661,84.8289,84.9204,8869.6593
2014-03-25 11:40:00,111.39,111.43,111.28,111.28,12222.823147647376,84.9356,84.9661,84.8517,84.8517,12222.8231
2014-03-25 11:50:00,111.31,111.35,111.16,111.3,9734.99188750676,84.8746,84.9051,84.7602,84.867,9734.9919
2014-03-25 12:00:00,111.29,111.47,111.26,111.47,9085.992428339645,84.8594,84.9966,84.8365,84.9966,9085.9924
2014-03-25 12:10:00,111.49,111.5,111.39,111.43,23039.480800432662,85.0119,85.0195,84.9356,84.9661,23039.4808
2014-03-25 12:20:00,111.4,111.4,111.15,111.23,6273.661438615468,84.9432,84.9432,84.7526,84.8136,6273.6614
2014-03-25 12:30:00,111.24,111.55,111.2,111.49,19902.65008112493,84.8212,85.0576,84.7907,85.0119,19902.6501
2014-03-25 12:40:00,111.54,111.6,111.5,111.54,29853.9751216874,85.05,85.0957,85.0195,85.05,29853.9751
2014-03-25 12:50:00,111.55,111.67,111.53,111.59,10924.824229313142,85.0576,85.1491,85.0424,85.0881,10924.8242
2014-03-25 13:00:00,111.63,111.66,111.53,111.66,12330.98972417523,85.1186,85.1415,85.0424,85.1415,12330.9897
2014-03-25 13:10:00,111.62,111.76,111.59,111.73,10383.991346673878,85.111,85.2177,85.0881,85.1949,10383.9913
2014-03-25 13:20:00,111.73,111.83,111.72,111.77,16765.819361817197,85.1949,85.2711,85.1872,85.2254,16765.8194
2014-03-25 13:30:00,111.8,111.82,111.73,111.77,7679.826933477555,85.2482,85.2635,85.1949,85.2254,7679.8269
2014-03-25 13:40:00,111.78,111.88,111.7,111.82,19794.48350459708,85.233,85.3092,85.172,85.2635,19794.4835
2014-03-25 13:50:00,111.79,111.81,111.73,111.8,15251.487290427258,85.2406,85.2559,85.1949,85.2482,15251.4873
2014-03-25 14:00:00,111.76,111.8,111.7,111.78,19686.316928069227,85.2177,85.2482,85.172,85.233,19686.3169
2014-03-25 14:10:00,111.79,111.85,111.65,111.67,30827.474310438072,85.2406,85.2864,85.1339,85.1491,30827.4743
2014-03-25 14:20:00,111.7,111.75,111.65,111.67,26825.31097890752,85.172,85.2101,85.1339,85.1491,26825.311
2014-03-25 14:30:00,111.68,111.73,111.65,111.71,16982.152514872905,85.1567,85.1949,85.1339,85.1796,16982.1525
2014-03-25 14:40:00,111.71,111.71,111.56,111.56,10492.15792320173,85.1796,85.1796,85.0652,85.0652,10492.1579
2014-03-25 14:50:00,111.56,111.56,111.49,111.5,12222.823147647376,85.0652,85.0652,85.0119,85.0195,12222.8231
2014-03-25 15:00:00,111.49,111.57,111.49,111.56,14277.98810167658,85.0119,85.0729,85.0119,85.0652,14277.9881
2014-03-25 15:10:00,111.55,111.69,111.55,111.64,13196.322336398052,85.0576,85.1644,85.0576,85.1262,13196.3223
2014-03-25 15:20:00,111.64,111.75,111.57,111.61,17198.48566792861,85.1262,85.2101,85.0729,85.1034,17198.4857
2014-03-25 15:30:00,111.61,111.69,111.55,111.66,24661.97944835046,85.1034,85.1644,85.0576,85.1415,24661.9794
2014-03-25 15:40:00,111.67,111.75,111.57,111.75,33098.972417522986,85.1491,85.2101,85.0729,85.2101,33098.9724
2014-03-25 15:50:00,111.76,111.87,111.7,111.83,204002.1633315305,85.2177,85.3016,85.172,85.2711,204002.1633
2014-03-26 09:30:00,112.38,112.5,111.89,111.96,28772.30935640887,85.6905,85.782,85.3169,85.3702,28772.3094
2014-03-26 09:40:00,111.95,112.18,111.8,112.07,16333.153055705789,85.3626,85.538,85.2482,85.4541,16333.1531
2014-03-26 09:50:00,111.99,112.04,111.7,111.7,17955.65170362358,85.3931,85.4312,85.172,85.172,17955.6517
2014-03-26 10:00:00,111.7,111.78,111.61,111.67,25202.812330989724,85.172,85.233,85.1034,85.1491,25202.8123
2014-03-26 10:10:00,111.65,112.01,111.64,111.78,12114.656571119524,85.1339,85.4084,85.1262,85.233,12114.6566
2014-03-26 10:20:00,111.76,111.85,111.62,111.7,21849.648458626285,85.2177,85.2864,85.111,85.172,21849.6485
2014-03-26 10:30:00,111.74,111.83,111.68,111.79,7571.660356949702,85.2025,85.2711,85.1567,85.2406,7571.6604
2014-03-26 10:40:00,111.77,111.8,111.62,111.62,13196.322336398052,85.2254,85.2482,85.111,85.111,13196.3223
2014-03-26 10:50:00,111.7,111.75,111.64,111.69,12547.322877230936,85.172,85.2101,85.1262,85.1644,12547.3229
2014-03-26 11:00:00,111.68,111.91,111.63,111.91,20118.98323418064,85.1567,85.3321,85.1186,85.3321,20118.9832
2014-03-26 11:10:00,111.91,111.94,111.82,111.89,21525.148729042725,85.3321,85.355,85.2635,85.3169,21525.1487
2014-03-26 11:20:00,111.89,112.15,111.89,112.15,8220.65981611682,85.3169,85.5151,85.3169,85.5151,8220.6598
2014-03-26 11:30:00,112.1,112.15,112.01,112.08,9410.4921579232,85.477,85.5151,85.4084,85.4617,9410.4922
2014-03-26 11:40:00,112.07,112.09,111.74,111.79,11898.323418063816,85.4541,85.4694,85.2025,85.2406,11898.3234
2014-03-26 11:50:00,111.82,111.94,111.81,111.94,9843.158464034614,85.2635,85.355,85.2559,85.355,9843.1585
2014-03-26 12:00:00,111.94,111.97,111.75,111.88,8112.493239588966,85.355,85.3779,85.2101,85.3092,8112.4932
2014-03-26 12:10:00,111.83,111.98,111.79,111.88,11465.657111952409,85.2711,85.3855,85.2406,85.3092,11465.6571
2014-03-26 12:20:00,111.86,111.9,111.72,111.8,10167.658193618172,85.294,85.3245,85.1872,85.2482,10167.6582
2014-03-26 12:30:00,111.75,112.07,111.75,111.99,10816.657652785289,85.2101,85.4541,85.2101,85.3931,10816.6577
2014-03-26 12:40:00,111.99,112.12,111.99,112.12,7571.660356949702,85.3931,85.4923,85.3931,85.4923,7571.6604
2014-03-26 12:50:00,112.13,112.18,112.03,112.09,7030.8274743104375,85.4999,85.538,85.4236,85.4694,7030.8275
2014-03-26 13:00:00,112.11,112.11,111.85,111.86,7138.994050838291,85.4846,85.4846,85.2864,85.294,7138.9941
2014-03-26 13:10:00,111.82,111.82,111.71,111.71,4867.49594375338,85.2635,85.2635,85.1796,85.1796,4867.4959
2014-03-26 13:20:00,111.72,111.75,111.42,111.42,7355.327203893997,85.1872,85.2101,84.9585,84.9585,7355.3272
2014-03-26 13:30:00,111.38,111.38,111.19,111.2,9410.4921579232,84.928,84.928,84.7831,84.7907,9410.4922
2014-03-26 13:40:00,111.22,111.24,110.96,111.0,28123.30989724175,84.806,84.8212,84.6077,84.6382,28123.3099
2014-03-26 13:50:00,111.01,111.14,110.88,111.1,20118.98323418064,84.6459,84.745,84.5467,84.7145,20118.9832
2014-03-26 14:00:00,111.09,111.24,110.99,111.24,17955.65170362358,84.7069,84.8212,84.6306,84.8212,17955.6517
2014-03-26 14:10:00,111.21,111.21,110.9,110.96,13412.655489453758,84.7984,84.7984,84.562,84.6077,13412.6555
2014-03-26 14:20:00,110.96,111.16,110.92,111.05,8328.826392644673,84.6077,84.7602,84.5772,84.6764,8328.8264
2014-03-26 14:30:00,111.04,111.04,110.95,110.97,4867.49594375338,84.6687,84.6687,84.6001,84.6154,4867.4959
2014-03-26 14:40:00,110.96,111.04,110.91,111.01,19902.65008112493,84.6077,84.6687,84.5696,84.6459,19902.6501
2014-03-26 14:50:00,111.02,111.24,111.0,111.24,9951.325040562466,84.6535,84.8212,84.6382,84.8212,9951.325
2014-03-26 15:00:00,111.22,111.25,111.11,111.2,13845.32179556517,84.806,84.8289,84.7221,84.7907,13845.3218
2014-03-26 15:10:00,111.2,111.23,111.08,111.15,11573.82368848026,84.7907,84.8136,84.6992,84.7526,11573.8237
2014-03-26 15:20:00,111.12,111.12,110.97,110.98,14386.154678204435,84.7297,84.7297,84.6154,84.623,14386.1547
2014-03-26 15:30:00,111.0,111.04,110.89,110.92,8328.826392644673,84.6382,84.6687,84.5544,84.5772,8328.8264
2014-03-26 15:40:00,110.9,110.9,110.58,110.64,29313.14223904813,84.562,84.562,84.318,84.3637,29313.1422
2014-03-26 15:50:00,110.63,110.63,110.38,110.39,72038.93996755003,84.3561,84.3561,84.1655,84.1731,72038.94
2014-03-27 09:30:00,110.27,110.35,109.18,109.25,50297.4580854516,84.0816,84.1426,83.2505,83.3039,50297.4581
2014-03-27 09:40:00,109.23,109.37,109.1,109.18,24661.97944835046,83.2886,83.3954,83.1895,83.2505,24661.9794
2014-03-27 09:50:00,109.18,109.33,109.09,109.24,25419.145484045428,83.2505,83.3649,83.1819,83.2962,25419.1455
2014-03-27 10:00:00,109.24,109.6,109.1,109.6,22282.314764737694,83.2962,83.5707,83.1895,83.5707,22282.3148
2014-03-27 10:10:00,109.6,109.7,109.52,109.68,20010.816657652784,83.5707,83.647,83.5097,83.6317,20010.8167
2014-03-27 10:20:00,109.71,109.79,109.49,109.49,19145.484045429963,83.6546,83.7156,83.4869,83.4869,19145.484
2014-03-27 10:30:00,109.5,109.64,109.41,109.55,18388.31800973499,83.4945,83.6012,83.4259,83.5326,18388.318
2014-03-27 10:40:00,109.46,109.51,109.31,109.44,15359.65386695511,83.464,83.5021,83.3496,83.4487,15359.6539
2014-03-27 10:50:00,109.46,109.46,109.22,109.43,28664.14277988101,83.464,83.464,83.281,83.4411,28664.1428
2014-03-27 11:00:00,109.46,109.53,109.38,109.38,27798.8101676582,83.464,83.5174,83.403,83.403,27798.8102
2014-03-27 11:10:00,109.37,109.46,109.28,109.41,21957.815035154137,83.3954,83.464,83.3267,83.4259,21957.815
2014-03-27 11:20:00,109.41,109.43,109.29,109.36,4975.662520281233,83.4259,83.4411,83.3344,83.3877,4975.6625
2014-03-27 11:30:00,109.3,109.36,109.25,109.32,52893.45592212006,83.342,83.3877,83.3039,83.3572,52893.4559
2014-03-27 11:40:00,109.31,109.37,109.29,109.33,20010.816657652784,83.3496,83.3954,83.3344,83.3649,20010.8167
2014-03-27 11:50:00,109.33,109.42,109.29,109.39,30286.641427798808,83.3649,83.4335,83.3344,83.4106,30286.6414
2014-03-27 12:00:00,109.38,109.44,109.29,109.34,36668.46944294213,83.403,83.4487,83.3344,83.3725,36668.4694
2014-03-27 12:10:00,109.35,109.53,109.3,109.37,16224.986479177933,83.3801,83.5174,83.342,83.3954,16224.9865
2014-03-27 12:20:00,109.37,109.53,109.35,109.41,13628.988642509465,83.3954,83.5174,83.3801,83.4259,13628.9886
2014-03-27 12:30:00,109.45,109.53,109.41,109.53,10275.824770146024,83.4564,83.5174,83.4259,83.5174,10275.8248
2014-03-27 12:40:00,109.57,109.74,109.49,109.69,6165.494862087615,83.5479,83.6775,83.4869,83.6394,6165.4949
2014-03-27 12:50:00,109.67,109.75,109.59,109.74,4651.162790697675,83.6241,83.6851,83.5631,83.6775,4651.1628
2014-03-27 13:00:00,109.78,110.06,109.77,110.02,13304.488912925906,83.708,83.9215,83.7004,83.891,13304.4889
2014-03-27 13:10:00,110.01,110.01,109.74,109.85,8220.65981611682,83.8834,83.8834,83.6775,83.7614,8220.6598
2014-03-27 13:20:00,109.83,109.83,109.73,109.76,16873.98593834505,83.7461,83.7461,83.6699,83.6927,16873.9859
2014-03-27 13:30:00,109.75,109.8,109.46,109.52,16873.98593834505,83.6851,83.7232,83.464,83.5097,16873.9859
2014-03-27 13:40:00,109.53,109.62,109.39,109.39,9734.99188750676,83.5174,83.586,83.4106,83.4106,9734.9919
2014-03-27 13:50:00,109.36,109.53,109.25,109.39,29853.9751216874,83.3877,83.5174,83.3039,83.4106,29853.9751
2014-03-27 14:00:00,109.36,109.56,109.34,109.44,53217.955651703625,83.3877,83.5402,83.3725,83.4487,53217.9557
2014-03-27 14:10:00,109.42,109.59,109.42,109.48,15575.987020010816,83.4335,83.5631,83.4335,83.4792,15575.987
2014-03-27 14:20:00,109.5,109.66,109.5,109.66,8004.326663061114,83.4945,83.6165,83.4945,83.6165,8004.3267
2014-03-27 14:30:00,109.65,109.69,109.53,109.61,11357.490535424551,83.6089,83.6394,83.5174,83.5784,11357.4905
2014-03-27 14:40:00,109.61,109.75,109.61,109.72,7138.994050838291,83.5784,83.6851,83.5784,83.6622,7138.9941
2014-03-27 14:50:00,109.72,109.73,109.56,109.65,9734.99188750676,83.6622,83.6699,83.5402,83.6089,9734.9919
2014-03-27 15:00:00,109.63,109.63,109.45,109.52,12547.322877230936,83.5936,83.5936,83.4564,83.5097,12547.3229
2014-03-27 15:10:00,109.52,109.67,109.52,109.54,20443.4829637642,83.5097,83.6241,83.5097,83.525,20443.483
2014-03-27 15:20:00,109.56,109.7,109.54,109.54,17090.319091400757,83.5402,83.647,83.525,83.525,17090.3191
2014-03-27 15:30:00,109.55,109.71,109.54,109.71,23147.64737696052,83.5326,83.6546,83.525,83.6546,23147.6474
2014-03-27 15:40:00,109.72,109.72,109.41,109.43,31151.974040021632,83.6622,83.6622,83.4259,83.4411,31151.974
2014-03-27 15:50:00,109.44,109.6,109.41,109.51,75500.27041644132,83.4487,83.5707,83.4259,83.5021,75500.2704
2014-03-28 09:30:00,109.45,109.55,108.82,109.19,71498.10708491076,84.0042,84.0809,83.5207,83.8046,71498.1071
2014-03-28 09:40:00,109.18,109.37,108.97,109.01,69659.27528393726,83.797,83.9428,83.6358,83.6665,69659.2753
2014-03-28 09:50:00,109.01,109.15,108.92,108.97,54840.454299621415,83.6665,83.7739,83.5974,83.6358,54840.4543
2014-03-28 10:00:00,109.0,109.09,108.91,108.94,72796.10600324499,83.6588,83.7279,83.5897,83.6128,72796.106
2014-03-28 10:10:00,108.95,109.03,108.92,108.92,33747.9718766901,83.6204,83.6818,83.5974,83.5974,33747.9719
2014-03-28 10:20:00,108.92,109.02,108.9,109.0,27149.81070849108,83.5974,83.6742,83.5821,83.6588,27149.8107
2014-03-28 10:30:00,109.0,109.03,108.85,108.85,33207.13899405084,83.6588,83.6818,83.5437,83.5437,33207.139
2014-03-28 10:40:00,108.88,108.92,108.81,108.9,28988.64250946457,83.5667,83.5974,83.513,83.5821,28988.6425
2014-03-28 10:50:00,108.91,108.94,108.85,108.89,25959.97836668469,83.5897,83.6128,83.5437,83.5744,25959.9784
2014-03-28 11:00:00,108.87,108.93,108.86,108.87,24012.979989183343,83.559,83.6051,83.5514,83.559,24012.98
2014-03-28 11:10:00,108.91,108.92,108.79,108.82,30394.808004326664,83.5897,83.5974,83.4976,83.5207,30394.808
2014-03-28 11:20:00,108.8,108.84,108.71,108.72,18604.6511627907,83.5053,83.536,83.4362,83.4439,18604.6512
2014-03-28 11:30:00,108.76,108.83,108.76,108.76,15575.987020010816,83.4746,83.5283,83.4746,83.4746,15575.987
2014-03-28 11:40:00,108.76,108.77,108.59,108.63,12763.656030286642,83.4746,83.4823,83.3441,83.3748,12763.656
2014-03-28 11:50:00,108.62,108.67,108.51,108.63,61222.282314764736,83.3672,83.4055,83.2827,83.3748,61222.2823
2014-03-28 12:00:00,108.63,108.83,108.6,108.77,24229.313142239047,83.3748,83.5283,83.3518,83.4823,24229.3131
2014-03-28 12:10:00,108.78,108.78,108.62,108.73,28123.30989724175,83.49,83.49,83.3672,83.4516,28123.3099
2014-03-28 12:20:00,108.71,108.79,108.68,108.74,12655.489453758788,83.4362,83.4976,83.4132,83.4593,12655.4895
2014-03-28 12:30:00,108.74,108.74,108.62,108.66,37425.6354786371,83.4593,83.4593,83.3672,83.3979,37425.6355
2014-03-28 12:40:00,108.66,108.67,108.6,108.64,14602.48783126014,83.3979,83.4055,83.3518,83.3825,14602.4878
2014-03-28 12:50:00,108.61,108.67,108.61,108.63,26500.81124932396,83.3595,83.4055,83.3595,83.3748,26500.8112
2014-03-28 13:00:00,108.66,108.69,108.63,108.64,18929.15089237425,83.3979,83.4209,83.3748,83.3825,18929.1509
2014-03-28 13:10:00,108.64,108.67,108.58,108.67,21525.148729042725,83.3825,83.4055,83.3365,83.4055,21525.1487
2014-03-28 13:20:00,108.67,108.69,108.62,108.63,28339.64305029745,83.4055,83.4209,83.3672,83.3748,28339.6431
2014-03-28 13:30:00,108.63,108.67,108.62,108.64,22823.14764737696,83.3748,83.4055,83.3672,83.3825,22823.1476
2014-03-28 13:40:00,108.64,108.65,108.62,108.65,12979.989183342346,83.3825,83.3902,83.3672,83.3902,12979.9892
2014-03-28 13:50:00,108.65,108.67,108.63,108.67,13412.655489453758,83.3902,83.4055,83.3748,83.4055,13412.6555
2014-03-28 14:00:00,108.67,108.67,108.58,108.59,26717.144402379665,83.4055,83.4055,83.3365,83.3441,26717.1444
2014-03-28 14:10:00,108.61,108.67,108.46,108.51,10600.324499729582,83.3595,83.4055,83.2444,83.2827,10600.3245
2014-03-28 14:20:00,108.5,108.67,108.5,108.64,12763.656030286642,83.2751,83.4055,83.2751,83.3825,12763.656
2014-03-28 14:30:00,108.64,108.64,108.54,108.55,67495.9437533802,83.3825,83.3825,83.3058,83.3134,67495.9438
2014-03-28 14:40:00,108.56,108.58,108.51,108.56,50189.29150892374,83.3211,83.3365,83.2827,83.3211,50189.2915
2014-03-28 14:50:00,108.56,108.59,108.51,108.55,48350.45970795024,83.3211,83.3441,83.2827,83.3134,48350.4597
2014-03-28 15:00:00,108.55,108.56,108.51,108.54,36235.80313683072,83.3134,83.3211,83.2827,83.3058,36235.8031
2014-03-28 15:10:00,108.55,108.56,108.51,108.53,46078.96160086533,83.3134,83.3211,83.2827,83.2981,46078.9616
2014-03-28 15:20:00,108.52,108.58,108.5,108.56,59491.61709031909,83.2904,83.3365,83.2751,83.3211,59491.6171
2014-03-28 15:30:00,108.56,108.78,108.56,108.63,60789.61600865333,83.3211,83.49,83.3211,83.3748,60789.616
2014-03-28 15:40:00,108.63,108.67,108.61,108.66,70200.10816657652,83.3748,83.4055,83.3595,83.3979,70200.1082
2014-03-28 15:50:00,108.66,108.67,108.43,108.43,210924.82422931315,83.3979,83.4055,83.2213,83.2213,210924.8242
2014-03-31 09:30:00,109.11,109.54,108.63,108.86,95619.25365062196,83.7432,84.0733,83.3748,83.5514,95619.2537
2014-03-31 09:40:00,108.86,108.86,108.61,108.69,62412.11465657112,83.5514,83.5514,83.3595,83.4209,62412.1147
2014-03-31 09:50:00,108.69,109.01,108.67,108.99,167009.19415900487,83.4209,83.6665,83.4055,83.6511,167009.1942
2014-03-31 10:00:00,109.0,109.09,108.99,109.08,54515.95457003786,83.6588,83.7279,83.6511,83.7202,54515.9546
2014-03-31 10:10:00,109.09,109.25,109.03,109.11,49756.62520281233,83.7279,83.8507,83.6818,83.7432,49756.6252
2014-03-31 10:20:00,109.07,109.14,109.01,109.04,39048.13412655489,83.7125,83.7663,83.6665,83.6895,39048.1341
2014-03-31 10:30:00,109.07,109.14,109.0,109.05,35478.63710113575,83.7125,83.7663,83.6588,83.6972,35478.6371
2014-03-31 10:40:00,109.04,109.12,109.01,109.04,49864.79177934018,83.6895,83.7509,83.6665,83.6895,49864.7918
2014-03-31 10:50:00,109.07,109.09,109.0,109.04,26825.31097890752,83.7125,83.7279,83.6588,83.6895,26825.311
2014-03-31 11:00:00,109.03,109.09,109.0,109.03,16008.653326122228,83.6818,83.7279,83.6588,83.6818,16008.6533
2014-03-31 11:10:00,109.0,109.07,109.0,109.01,26068.14494321255,83.6588,83.7125,83.6588,83.6665,26068.1449
2014-03-31 11:20:00,109.0,109.04,108.95,109.0,26500.81124932396,83.6588,83.6895,83.6204,83.6588,26500.8112
2014-03-31 11:30:00,109.01,109.03,108.97,108.99,21092.48242293132,83.6665,83.6818,83.6358,83.6511,21092.4824
2014-03-31 11:40:00,108.99,109.04,108.97,109.04,51703.62358031368,83.6511,83.6895,83.6358,83.6895,51703.6236
2014-03-31 11:50:00,109.03,109.06,108.99,108.99,24012.979989183343,83.6818,83.7049,83.6511,83.6511,24012.98
2014-03-31 12:00:00,109.01,109.04,108.99,109.0,66306.11141157382,83.6665,83.6895,83.6511,83.6588,66306.1114
2014-03-31 12:10:00,109.02,109.23,108.95,109.23,77663.60194699837,83.6742,83.8353,83.6204,83.8353,77663.6019
2014-03-31 12:20:00,109.26,109.4,109.16,109.18,58409.95132504056,83.8584,83.9658,83.7816,83.797,58409.9513
2014-03-31 12:30:00,109.18,109.31,109.18,109.25,28988.64250946457,83.797,83.8967,83.797,83.8507,28988.6425
2014-03-31 12:40:00,109.26,109.51,109.24,109.51,47701.46024878312,83.8584,84.0502,83.843,84.0502,47701.4602
2014-03-31 12:50:00,109.51,110.06,109.51,110.02,30611.141157382368,84.0502,84.4724,84.0502,84.4417,30611.1412
2014-03-31 13:00:00,110.02,110.04,109.86,109.89,14169.821525148727,84.4417,84.457,84.3189,84.3419,14169.8215
2014-03-31 13:10:00,109.88,109.93,109.88,109.91,16982.152514872905,84.3342,84.3726,84.3342,84.3573,16982.1525
2014-03-31 13:20:00,109.9,109.92,109.87,109.9,32233.63980530016,84.3496,84.3649,84.3266,84.3496,32233.6398
2014-03-31 13:30:00,109.92,109.92,109.84,109.87,16224.986479177933,84.3649,84.3649,84.3035,84.3266,16224.9865
2014-03-31 13:40:00,109.87,109.89,109.83,109.83,19902.65008112493,84.3266,84.3419,84.2958,84.2958,19902.6501
2014-03-31 13:50:00,109.83,109.89,109.8,109.88,18604.6511627907,84.2958,84.3419,84.2728,84.3342,18604.6512
2014-03-31 14:00:00,109.87,109.89,109.85,109.87,15251.487290427258,84.3266,84.3419,84.3112,84.3266,15251.4873
2014-03-31 14:10:00,109.88,109.9,109.81,109.88,23039.480800432662,84.3342,84.3496,84.2805,84.3342,23039.4808
2014-03-31 14:20:00,109.87,109.88,109.79,109.88,11790.156841535963,84.3266,84.3342,84.2651,84.3342,11790.1568
2014-03-31 14:30:00,109.88,109.9,109.85,109.88,18496.484586262843,84.3342,84.3496,84.3112,84.3342,18496.4846
2014-03-31 14:40:00,109.89,110.01,109.85,110.0,29204.97566252028,84.3419,84.434,84.3112,84.4263,29204.9757
2014-03-31 14:50:00,110.01,110.19,110.0,110.07,22823.14764737696,84.434,84.5722,84.4263,84.4801,22823.1476
2014-03-31 15:00:00,110.06,110.13,110.02,110.05,18929.15089237425,84.4724,84.5261,84.4417,84.4647,18929.1509
2014-03-31 15:10:00,110.06,110.12,109.98,110.05,20443.4829637642,84.4724,84.5184,84.411,84.4647,20443.483
2014-03-31 15:20:00,110.04,110.14,110.04,110.08,34288.80475932937,84.457,84.5338,84.457,84.4877,34288.8048
2014-03-31 15:30:00,110.08,110.24,110.02,110.17,32774.47268793943,84.4877,84.6105,84.4417,84.5568,32774.4727
2014-03-31 15:40:00,110.19,110.23,110.11,110.15,52460.78961600865,84.5722,84.6029,84.5108,84.5415,52460.7896
2014-03-31 15:50:00,110.16,110.19,110.02,110.07,176744.18604651163,84.5491,84.5722,84.4417,84.4801,176744.186
2014-04-01 09:30:00,109.95,110.62,109.95,110.11,113466.73877771768,84.388,84.9022,84.388,84.5108,113466.7388
2014-04-01 09:40:00,110.02,110.39,110.02,110.18,17198.48566792861,84.4417,84.7257,84.4417,84.5645,17198.4857
2014-04-01 09:50:00,110.17,110.31,110.07,110.31,36343.96971335857,84.5568,84.6643,84.4801,84.6643,36343.9697
2014-04-01 10:00:00,110.29,110.51,110.19,110.5,13520.82206598161,84.6489,84.8178,84.5722,84.8101,13520.8221
2014-04-01 10:10:00,110.5,110.53,110.33,110.35,8436.992969172525,84.8101,84.8331,84.6796,84.695,8436.993
2014-04-01 10:20:00,110.35,110.4,110.1,110.14,11790.156841535963,84.695,84.7333,84.5031,84.5338,11790.1568
2014-04-01 10:30:00,110.19,110.38,110.15,110.29,29096.809085992427,84.5722,84.718,84.5415,84.6489,29096.8091
2014-04-01 10:40:00,110.33,110.44,110.28,110.28,12006.489994591671,84.6796,84.764,84.6412,84.6412,12006.49
2014-04-01 10:50:00,110.27,110.27,110.04,110.06,20984.31584640346,84.6336,84.6336,84.457,84.4724,20984.3158
2014-04-01 11:00:00,110.08,110.1,109.96,110.05,23255.81395348837,84.4877,84.5031,84.3956,84.4647,23255.814
2014-04-01 11:10:00,110.06,110.22,110.02,110.19,19794.48350459708,84.4724,84.5952,84.4417,84.5722,19794.4835
2014-04-01 11:20:00,110.19,110.28,110.14,110.27,13088.1557598702,84.5722,84.6412,84.5338,84.6336,13088.1558
2014-04-01 11:30:00,110.27,110.37,110.17,110.35,25527.312060573284,84.6336,84.7103,84.5568,84.695,25527.3121
2014-04-01 11:40:00,110.37,110.45,110.32,110.4,21957.815035154137,84.7103,84.7717,84.6719,84.7333,21957.815
2014-04-01 11:50:00,110.4,110.4,110.1,110.11,11465.657111952409,84.7333,84.7333,84.5031,84.5108,11465.6571
2014-04-01 12:00:00,110.12,110.15,110.04,110.14,10059.491617090318,84.5184,84.5415,84.457,84.5338,10059.4916
2014-04-01 12:10:00,110.13,110.26,110.09,110.21,14494.321254732287,84.5261,84.6259,84.4954,84.5875,14494.3213
2014-04-01 12:20:00,110.2,110.26,110.14,110.26,6922.660897782585,84.5798,84.6259,84.5338,84.6259,6922.6609
2014-04-01 12:30:00,110.24,110.36,110.21,110.34,5191.995673336939,84.6105,84.7026,84.5875,84.6873,5191.9957
2014-04-01 12:40:00,110.35,110.35,110.17,110.2,9085.992428339645,84.695,84.695,84.5568,84.5798,9085.9924
2014-04-01 12:50:00,110.2,110.25,110.17,110.18,7138.994050838291,84.5798,84.6182,84.5568,84.5645,7138.9941
2014-04-01 13:00:00,110.14,110.17,110.0,110.0,10383.991346673878,84.5338,84.5568,84.4263,84.4263,10383.9913
2014-04-01 13:10:00,110.02,110.13,110.02,110.12,13737.155219037317,84.4417,84.5261,84.4417,84.5184,13737.1552
2014-04-01 13:20:00,110.12,110.14,110.05,110.13,9410.4921579232,84.5184,84.5338,84.4647,84.5261,9410.4922
2014-04-01 13:30:00,110.11,110.14,110.1,110.13,5300.162249864791,84.5108,84.5338,84.5031,84.5261,5300.1622
2014-04-01 13:40:00,110.14,110.34,110.14,110.27,8761.492698756085,84.5338,84.6873,84.5338,84.6336,8761.4927
2014-04-01 13:50:00,110.28,110.32,110.27,110.32,8220.65981611682,84.6412,84.6719,84.6336,84.6719,8220.6598
2014-04-01 14:00:00,110.31,110.51,110.31,110.51,4434.8296376419685,84.6643,84.8178,84.6643,84.8178,4434.8296
2014-04-01 14:10:00,110.51,110.52,110.43,110.45,9194.159004867495,84.8178,84.8254,84.7564,84.7717,9194.159
2014-04-01 14:20:00,110.45,110.55,110.42,110.49,10059.491617090318,84.7717,84.8485,84.7487,84.8024,10059.4916
2014-04-01 14:30:00,110.48,110.5,110.44,110.44,7355.327203893997,84.7947,84.8101,84.764,84.764,7355.3272
2014-04-01 14:40:00,110.45,110.56,110.45,110.52,5949.161709031909,84.7717,84.8561,84.7717,84.8254,5949.1617
2014-04-01 14:50:00,110.51,110.63,110.49,110.6,7355.327203893997,84.8178,84.9099,84.8024,84.8868,7355.3272
2014-04-01 15:00:00,110.62,110.64,110.57,110.58,12979.989183342346,84.9022,84.9175,84.8638,84.8715,12979.9892
2014-04-01 15:10:00,110.6,110.73,110.6,110.7,8004.326663061114,84.8868,84.9866,84.8868,84.9636,8004.3267
2014-04-01 15:20:00,110.74,110.8,110.71,110.77,14277.98810167658,84.9943,85.0403,84.9713,85.0173,14277.9881
2014-04-01 15:30:00,110.75,110.75,110.57,110.64,18388.31800973499,85.002,85.002,84.8638,84.9175,18388.318
2014-04-01 15:40:00,110.63,110.86,110.63,110.86,28123.30989724175,84.9099,85.0864,84.9099,85.0864,28123.3099
2014-04-01 15:50:00,110.87,110.95,110.83,110.91,76365.60302866415,85.0941,85.1555,85.0634,85.1248,76365.603
2014-04-02 09:30:00,111.3,111.3,110.65,110.82,39913.46673877772,85.4241,85.4241,84.9252,85.0557,39913.4667
2014-04-02 09:40:00,110.79,111.19,110.76,111.18,19578.15035154137,85.0327,85.3397,85.0096,85.332,19578.1504
2014-04-02 09:50:00,111.18,111.3,110.99,111.14,21308.81557598702,85.332,85.4241,85.1862,85.3013,21308.8156
2014-04-02 10:00:00,111.14,111.25,111.0,111.07,16549.486208761493,85.3013,85.3857,85.1938,85.2476,16549.4862
2014-04-02 10:10:00,111.03,111.06,110.83,110.86,9518.658734451054,85.2169,85.2399,85.0634,85.0864,9518.6587
2014-04-02 10:20:00,110.88,111.13,110.88,111.09,7679.826933477555,85.1017,85.2936,85.1017,85.2629,7679.8269
2014-04-02 10:30:00,111.16,111.27,111.1,111.13,20443.4829637642,85.3166,85.4011,85.2706,85.2936,20443.483
2014-04-02 10:40:00,111.17,111.24,111.0,111.0,44131.96322336398,85.3243,85.378,85.1938,85.1938,44131.9632
2014-04-02 10:50:00,111.07,111.14,111.04,111.12,5300.162249864791,85.2476,85.3013,85.2245,85.2859,5300.1622
2014-04-02 11:00:00,111.12,111.24,111.12,111.17,6814.494321254732,85.2859,85.378,85.2859,85.3243,6814.4943
2014-04-02 11:10:00,111.18,111.21,110.99,111.0,5516.495402920497,85.332,85.355,85.1862,85.1938,5516.4954
2014-04-02 11:20:00,111.0,111.0,110.92,110.97,7030.8274743104375,85.1938,85.1938,85.1324,85.1708,7030.8275
2014-04-02 11:30:00,110.95,110.97,110.83,110.89,9843.158464034614,85.1555,85.1708,85.0634,85.1094,9843.1585
2014-04-02 11:40:00,110.92,111.0,110.89,111.0,45429.96214169821,85.1324,85.1938,85.1094,85.1938,45429.9621
2014-04-02 11:50:00,111.0,111.11,110.98,111.11,5949.161709031909,85.1938,85.2783,85.1785,85.2783,5949.1617
2014-04-02 12:00:00,111.1,111.25,111.06,111.25,10167.658193618172,85.2706,85.3857,85.2399,85.3857,10167.6582
2014-04-02 12:10:00,111.25,111.59,111.25,111.53,16657.652785289345,85.3857,85.6467,85.3857,85.6006,16657.6528
2014-04-02 12:20:00,111.56,111.64,111.51,111.53,9951.325040562466,85.6236,85.685,85.5853,85.6006,9951.325
2014-04-02 12:30:00,111.5,111.59,111.41,111.59,16441.31963223364,85.5776,85.6467,85.5085,85.6467,16441.3196
2014-04-02 12:40:00,111.59,111.75,111.57,111.68,14277.98810167658,85.6467,85.7695,85.6313,85.7157,14277.9881
2014-04-02 12:50:00,111.68,111.77,111.6,111.6,17090.319091400757,85.7157,85.7848,85.6543,85.6543,17090.3191
2014-04-02 13:00:00,111.6,111.71,111.58,111.69,18063.81828015144,85.6543,85.7388,85.639,85.7234,18063.8183
2014-04-02 13:10:00,111.69,111.75,111.67,111.74,10492.15792320173,85.7234,85.7695,85.7081,85.7618,10492.1579
2014-04-02 13:20:00,111.72,111.75,111.65,111.74,10492.15792320173,85.7464,85.7695,85.6927,85.7618,10492.1579
2014-04-02 13:30:00,111.7,111.74,111.65,111.67,10600.324499729582,85.7311,85.7618,85.6927,85.7081,10600.3245
2014-04-02 13:40:00,111.69,111.84,111.66,111.84,16333.153055705789,85.7234,85.8385,85.7004,85.8385,16333.1531
2014-04-02 13:50:00,111.83,111.88,111.77,111.88,24553.812871822607,85.8309,85.8692,85.7848,85.8692,24553.8129
2014-04-02 14:00:00,111.88,112.11,111.87,112.1,29745.808545159543,85.8692,86.0458,85.8616,86.0381,29745.8085
2014-04-02 14:10:00,112.1,112.12,112.0,112.09,17955.65170362358,86.0381,86.0535,85.9614,86.0304,17955.6517
2014-04-02 14:20:00,112.05,112.1,112.01,112.06,15251.487290427258,85.9997,86.0381,85.969,86.0074,15251.4873
2014-04-02 14:30:00,112.07,112.13,112.01,112.08,17847.485127095726,86.0151,86.0611,85.969,86.0228,17847.4851
2014-04-02 14:40:00,112.09,112.14,112.01,112.01,9626.825310978908,86.0304,86.0688,85.969,85.969,9626.8253
2014-04-02 14:50:00,112.05,112.1,111.97,112.01,13953.488372093025,85.9997,86.0381,85.9383,85.969,13953.4884
2014-04-02 15:00:00,112.02,112.16,112.0,112.14,21308.81557598702,85.9767,86.0842,85.9614,86.0688,21308.8156
2014-04-02 15:10:00,112.16,112.32,112.14,112.23,24012.979989183343,86.0842,86.207,86.0688,86.1379,24012.98
2014-04-02 15:20:00,112.23,112.46,112.19,112.46,18063.81828015144,86.1379,86.3144,86.1072,86.3144,18063.8183
2014-04-02 15:30:00,112.47,112.48,112.28,112.38,29313.14223904813,86.3221,86.3298,86.1763,86.253,29313.1422
2014-04-02 15:40:00,112.41,112.57,112.38,112.55,60897.78258518118,86.276,86.3988,86.253,86.3835,60897.7826
2014-04-02 15:50:00,112.55,112.61,112.51,112.56,145808.5451595457,86.3835,86.4295,86.3528,86.3912,145808.5452
2014-04-03 09:30:00,113.02,113.64,112.7,113.35,67387.77717685235,86.7442,87.2201,86.4986,86.9975,67387.7772
2014-04-03 09:40:00,113.22,113.57,113.15,113.4,30827.474310438072,86.8977,87.1663,86.844,87.0359,30827.4743
2014-04-03 09:50:00,113.28,113.52,113.13,113.21,27149.81070849108,86.9438,87.128,86.8286,86.89,27149.8107
2014-04-03 10:00:00,113.2,113.2,112.96,113.04,30070.308274743104,86.8824,86.8824,86.6982,86.7596,30070.3083
2014-04-03 10:10:00,113.06,113.1,112.96,113.09,16982.152514872905,86.7749,86.8056,86.6982,86.7979,16982.1525
2014-04-03 10:20:00,113.1,113.23,112.99,113.04,31368.307193077337,86.8056,86.9054,86.7212,86.7596,31368.3072
2014-04-03 10:30:00,113.06,113.08,112.6,112.63,30611.141157382368,86.7749,86.7903,86.4219,86.4449,30611.1412
2014-04-03 10:40:00,112.62,112.89,112.62,112.78,19037.317468902107,86.4372,86.6444,86.4372,86.56,19037.3175
2014-04-03 10:50:00,112.81,112.81,112.51,112.62,39372.633856138455,86.583,86.583,86.3528,86.4372,39372.6339
2014-04-03 11:00:00,112.62,112.76,112.62,112.7,12979.989183342346,86.4372,86.5447,86.4372,86.4986,12979.9892
2014-04-03 11:10:00,112.69,112.72,112.5,112.61,17414.818820984314,86.4909,86.514,86.3451,86.4295,17414.8188
2014-04-03 11:20:00,112.59,112.68,112.46,112.66,24445.64629529475,86.4142,86.4833,86.3144,86.4679,24445.6463
2014-04-03 11:30:00,112.66,112.93,112.64,112.92,63818.2801514332,86.4679,86.6751,86.4526,86.6675,63818.2802
2014-04-03 11:40:00,112.92,112.96,112.78,112.93,34721.471065440775,86.6675,86.6982,86.56,86.6751,34721.4711
2014-04-03 11:50:00,112.91,112.94,112.73,112.87,22498.6479177934,86.6598,86.6828,86.5216,86.6291,22498.6479
2014-04-03 12:00:00,112.87,112.89,112.77,112.82,18388.31800973499,86.6291,86.6444,86.5523,86.5907,18388.318
2014-04-03 12:10:00,112.82,112.89,112.78,112.83,26068.14494321255,86.5907,86.6444,86.56,86.5984,26068.1449
2014-04-03 12:20:00,112.82,112.96,112.81,112.89,20227.14981070849,86.5907,86.6982,86.583,86.6444,20227.1498
2014-04-03 12:30:00,112.89,112.9,112.6,112.6,18929.15089237425,86.6444,86.6521,86.4219,86.4219,18929.1509
2014-04-03 12:40:00,112.59,112.77,112.59,112.64,12655.489453758788,86.4142,86.5523,86.4142,86.4526,12655.4895
2014-04-03 12:50:00,112.62,112.72,112.54,112.54,8653.32612222823,86.4372,86.514,86.3758,86.3758,8653.3261
2014-04-03 13:00:00,112.51,112.59,112.34,112.35,10816.657652785289,86.3528,86.4142,86.2223,86.23,10816.6577
2014-04-03 13:10:00,112.32,112.39,112.24,112.25,4434.8296376419685,86.207,86.2607,86.1456,86.1532,4434.8296
2014-04-03 13:20:00,112.23,112.27,112.19,112.23,5300.162249864791,86.1379,86.1686,86.1072,86.1379,5300.1622
2014-04-03 13:30:00,112.21,112.23,112.15,112.2,10275.824770146024,86.1225,86.1379,86.0765,86.1149,10275.8248
2014-04-03 13:40:00,112.22,112.23,112.06,112.09,15900.486749594374,86.1302,86.1379,86.0074,86.0304,15900.4867
2014-04-03 13:50:00,112.13,112.19,112.08,112.1,4759.329367225527,86.0611,86.1072,86.0228,86.0381,4759.3294
2014-04-03 14:00:00,112.12,112.14,112.04,112.09,4434.8296376419685,86.0535,86.0688,85.9921,86.0304,4434.8296
2014-04-03 14:10:00,112.1,112.11,112.02,112.05,7463.49378042185,86.0381,86.0458,85.9767,85.9997,7463.4938
2014-04-03 14:20:00,112.03,112.04,111.84,111.84,4975.662520281233,85.9844,85.9921,85.8385,85.8385,4975.6625
2014-04-03 14:30:00,111.84,111.86,111.62,111.71,12871.822606814494,85.8385,85.8539,85.6697,85.7388,12871.8226
2014-04-03 14:40:00,111.71,111.88,111.7,111.86,10492.15792320173,85.7388,85.8692,85.7311,85.8539,10492.1579
2014-04-03 14:50:00,111.85,112.0,111.83,111.98,9843.158464034614,85.8462,85.9614,85.8309,85.946,9843.1585
2014-04-03 15:00:00,112.01,112.09,112.0,112.04,9194.159004867495,85.969,86.0304,85.9614,85.9921,9194.159
2014-04-03 15:10:00,112.05,112.1,111.98,112.0,13412.655489453758,85.9997,86.0381,85.946,85.9614,13412.6555
2014-04-03 15:20:00,112.0,112.1,111.92,112.06,13737.155219037317,85.9614,86.0381,85.8999,86.0074,13737.1552
2014-04-03 15:30:00,112.08,112.17,112.06,112.12,29421.308815575987,86.0228,86.0918,86.0074,86.0535,29421.3088
2014-04-03 15:40:00,112.12,112.13,112.04,112.09,38723.63439697133,86.0535,86.0611,85.9921,86.0304,38723.6344
2014-04-03 15:50:00,112.09,112.16,111.98,111.99,62195.78150351541,86.0304,86.0842,85.946,85.9537,62195.7815
2014-04-04 09:30:00,112.58,112.68,112.42,112.6,17522.98539751217,86.4065,86.4833,86.2837,86.4219,17522.9854
2014-04-04 09:40:00,112.54,112.68,112.28,112.31,10383.991346673878,86.3758,86.4833,86.1763,86.1993,10383.9913
2014-04-04 09:50:00,112.29,112.42,112.09,112.36,17414.818820984314,86.1839,86.2837,86.0304,86.2377,17414.8188
2014-04-04 10:00:00,112.36,112.7,112.31,112.68,11357.490535424551,86.2377,86.4986,86.1993,86.4833,11357.4905
2014-04-04 10:10:00,112.68,112.71,112.58,112.7,8761.492698756085,86.4833,86.5063,86.4065,86.4986,8761.4927
2014-04-04 10:20:00,112.79,112.96,112.64,112.8,23255.81395348837,86.5677,86.6982,86.4526,86.5754,23255.814
2014-04-04 10:30:00,112.85,112.99,112.69,112.77,19469.98377501352,86.6137,86.7212,86.4909,86.5523,19469.9838
2014-04-04 10:40:00,112.78,112.78,112.56,112.62,24661.97944835046,86.56,86.56,86.3912,86.4372,24661.9794
2014-04-04 10:50:00,112.59,112.93,112.59,112.72,17955.65170362358,86.4142,86.6751,86.4142,86.514,17955.6517
2014-04-04 11:00:00,112.69,112.7,112.36,112.36,14169.821525148727,86.4909,86.4986,86.2377,86.2377,14169.8215
2014-04-04 11:10:00,112.35,112.49,112.26,112.26,8761.492698756085,86.23,86.3374,86.1609,86.1609,8761.4927
2014-04-04 11:20:00,112.22,112.35,112.0,112.07,14277.98810167658,86.1302,86.23,85.9614,86.0151,14277.9881
2014-04-04 11:30:00,112.09,112.18,111.94,112.04,20984.31584640346,86.0304,86.0995,85.9153,85.9921,20984.3158
2014-04-04 11:40:00,112.03,112.03,111.54,111.61,19145.484045429963,85.9844,85.9844,85.6083,85.662,19145.484
2014-04-04 11:50:00,111.65,111.8,111.57,111.8,12006.489994591671,85.6927,85.8078,85.6313,85.8078,12006.49
2014-04-04 12:00:00,111.79,111.81,111.46,111.53,15035.154137371552,85.8002,85.8155,85.5469,85.6006,15035.1541
2014-04-04 12:10:00,111.53,111.65,111.41,111.56,11032.990805840996,85.6006,85.6927,85.5085,85.6236,11032.9908
2014-04-04 12:20:00,111.61,111.61,111.51,111.52,12871.822606814494,85.662,85.662,85.5853,85.5929,12871.8226
2014-04-04 12:30:00,111.52,111.65,111.52,111.6,20659.8161168199,85.5929,85.6927,85.5929,85.6543,20659.8161
2014-04-04 12:40:00,111.62,111.7,111.51,111.59,16765.819361817197,85.6697,85.7311,85.5853,85.6467,16765.8194
2014-04-04 12:50:00,111.59,111.64,111.48,111.64,37317.46890210925,85.6467,85.685,85.5622,85.685,37317.4689
2014-04-04 13:00:00,111.61,111.74,111.53,111.61,13737.155219037317,85.662,85.7618,85.6006,85.662,13737.1552
2014-04-04 13:10:00,111.61,111.69,111.49,111.58,43050.29745808545,85.662,85.7234,85.5699,85.639,43050.2975
2014-04-04 13:20:00,111.58,111.6,111.17,111.17,12655.489453758788,85.639,85.6543,85.3243,85.3243,12655.4895
2014-04-04 13:30:00,111.2,111.2,110.97,110.97,20984.31584640346,85.3473,85.3473,85.1708,85.1708,20984.3158
2014-04-04 13:40:00,110.97,111.12,110.89,111.06,26825.31097890752,85.1708,85.2859,85.1094,85.2399,26825.311
2014-04-04 13:50:00,111.04,111.06,110.88,111.0,55273.12060573282,85.2245,85.2399,85.1017,85.1938,55273.1206
2014-04-04 14:00:00,111.01,111.08,110.52,110.63,28664.14277988101,85.2015,85.2552,84.8254,84.9099,28664.1428
2014-04-04 14:10:00,110.6,110.81,110.51,110.76,10275.824770146024,84.8868,85.048,84.8178,85.0096,10275.8248
2014-04-04 14:20:00,110.76,110.79,110.61,110.61,7355.327203893997,85.0096,85.0327,84.8945,84.8945,7355.3272
2014-04-04 14:30:00,110.58,110.63,110.46,110.46,25959.97836668469,84.8715,84.9099,84.7794,84.7794,25959.9784
2014-04-04 14:40:00,110.48,110.57,110.32,110.43,22065.98161168199,84.7947,84.8638,84.6719,84.7564,22065.9816
2014-04-04 14:50:00,110.43,110.58,110.43,110.53,23796.646836127635,84.7564,84.8715,84.7564,84.8331,23796.6468
2014-04-04 15:00:00,110.51,110.51,110.2,110.27,31260.140616549485,84.8178,84.8178,84.5798,84.6336,31260.1406
2014-04-04 15:10:00,110.24,110.56,110.14,110.52,82422.9313142239,84.6105,84.8561,84.5338,84.8254,82422.9313
2014-04-04 15:20:00,110.59,110.62,110.46,110.56,16982.152514872905,84.8792,84.9022,84.7794,84.8561,16982.1525
2014-04-04 15:30:00,110.54,110.54,110.31,110.33,22174.14818820984,84.8408,84.8408,84.6643,84.6796,22174.1482
2014-04-04 15:40:00,110.33,110.35,110.1,110.29,46403.46133044889,84.6796,84.695,84.5031,84.6489,46403.4613
2014-04-04 15:50:00,110.27,110.32,110.05,110.1,106111.41157382369,84.6336,84.6719,84.4647,84.5031,106111.4116
2014-04-07 09:30:00,110.23,110.23,109.61,109.82,39156.30070308274,84.6029,84.6029,84.127,84.2882,39156.3007
2014-04-07 09:40:00,109.7,109.89,109.25,109.46,9734.99188750676,84.1961,84.3419,83.8507,84.0119,9734.9919
2014-04-07 09:50:00,109.55,109.88,109.53,109.82,13628.988642509465,84.0809,84.3342,84.0656,84.2882,13628.9886
2014-04-07 10:00:00,109.78,109.79,109.62,109.77,26933.47755543537,84.2575,84.2651,84.1347,84.2498,26933.4776
2014-04-07 10:10:00,109.79,109.98,109.68,109.85,18604.6511627907,84.2651,84.411,84.1807,84.3112,18604.6512
2014-04-07 10:20:00,109.84,109.95,109.78,109.83,14710.654407787992,84.3035,84.388,84.2575,84.2958,14710.6544
2014-04-07 10:30:00,109.8,109.83,109.63,109.69,15251.487290427258,84.2728,84.2958,84.1423,84.1884,15251.4873
2014-04-07 10:40:00,109.65,109.71,109.43,109.45,9410.4921579232,84.1577,84.2037,83.9888,84.0042,9410.4922
2014-04-07 10:50:00,109.4,109.46,109.32,109.34,5516.495402920497,83.9658,84.0119,83.9044,83.9198,5516.4954
2014-04-07 11:00:00,109.34,109.57,109.33,109.41,14818.820984315846,83.9198,84.0963,83.9121,83.9735,14818.821
2014-04-07 11:10:00,109.38,109.41,109.16,109.22,8869.659275283937,83.9505,83.9735,83.7816,83.8277,8869.6593
2014-04-07 11:20:00,109.24,109.28,109.05,109.14,32990.80584099513,83.843,83.8737,83.6972,83.7663,32990.8058
2014-04-07 11:30:00,109.18,109.45,109.18,109.39,12655.489453758788,83.797,84.0042,83.797,83.9581,12655.4895
2014-04-07 11:40:00,109.32,109.35,109.17,109.17,15251.487290427258,83.9044,83.9274,83.7893,83.7893,15251.4873
2014-04-07 11:50:00,109.2,109.2,108.95,108.98,5408.328826392644,83.8123,83.8123,83.6204,83.6435,5408.3288
2014-04-07 12:00:00,109.01,109.04,108.77,108.77,19253.65062195781,83.6665,83.6895,83.4823,83.4823,19253.6506
2014-04-07 12:10:00,108.77,108.8,108.43,108.44,30394.808004326664,83.4823,83.5053,83.2213,83.229,30394.808
2014-04-07 12:20:00,108.44,108.6,108.32,108.32,39264.4672796106,83.229,83.3518,83.1369,83.1369,39264.4673
2014-04-07 12:30:00,108.33,108.48,108.33,108.44,30719.30773391022,83.1446,83.2597,83.1446,83.229,30719.3077
2014-04-07 12:40:00,108.43,108.7,108.39,108.5,27366.14386154678,83.2213,83.4286,83.1906,83.2751,27366.1439
2014-04-07 12:50:00,108.55,108.68,108.43,108.62,8869.659275283937,83.3134,83.4132,83.2213,83.3672,8869.6593
2014-04-07 13:00:00,108.64,108.78,108.55,108.56,21525.148729042725,83.3825,83.49,83.3134,83.3211,21525.1487
2014-04-07 13:10:00,108.54,108.56,108.37,108.42,10708.491076257436,83.3058,83.3211,83.1753,83.2137,10708.4911
2014-04-07 13:20:00,108.42,108.58,108.42,108.45,13088.1557598702,83.2137,83.3365,83.2137,83.2367,13088.1558
2014-04-07 13:30:00,108.44,108.48,108.12,108.12,23904.813412655487,83.229,83.2597,82.9834,82.9834,23904.8134
2014-04-07 13:40:00,108.12,108.19,108.06,108.17,19794.48350459708,82.9834,83.0371,82.9374,83.0218,19794.4835
2014-04-07 13:50:00,108.18,108.2,108.07,108.13,13304.488912925906,83.0295,83.0448,82.945,82.9911,13304.4889
2014-04-07 14:00:00,108.11,108.22,108.08,108.19,24337.4797187669,82.9757,83.0602,82.9527,83.0371,24337.4797
2014-04-07 14:10:00,108.19,108.21,108.06,108.08,12439.156300703082,83.0371,83.0525,82.9374,82.9527,12439.1563
2014-04-07 14:20:00,108.06,108.09,107.85,107.91,25419.145484045428,82.9374,82.9604,82.7762,82.8222,25419.1455
2014-04-07 14:30:00,107.94,107.94,107.77,107.9,17522.98539751217,82.8453,82.8453,82.7148,82.8146,17522.9854
2014-04-07 14:40:00,107.91,108.15,107.91,108.11,21633.315305570577,82.8222,83.0064,82.8222,82.9757,21633.3153
2014-04-07 14:50:00,108.13,108.43,108.1,108.27,26717.144402379665,82.9911,83.2213,82.9681,83.0985,26717.1444
2014-04-07 15:00:00,108.26,108.33,108.25,108.31,26068.14494321255,83.0909,83.1446,83.0832,83.1292,26068.1449
2014-04-07 15:10:00,108.31,108.51,108.23,108.43,22498.6479177934,83.1292,83.2827,83.0678,83.2213,22498.6479
2014-04-07 15:20:00,108.44,108.47,108.3,108.38,32233.63980530016,83.229,83.252,83.1216,83.183,32233.6398
2014-04-07 15:30:00,108.4,108.4,108.22,108.22,48458.626284478094,83.1983,83.1983,83.0602,83.0602,48458.6263
2014-04-07 15:40:00,108.25,108.25,108.06,108.13,54299.62141698216,83.0832,83.0832,82.9374,82.9911,54299.6214
2014-04-07 15:50:00,108.11,108.14,107.93,107.99,104597.07950243374,82.9757,82.9988,82.8376,82.8836,104597.0795
2014-04-08 09:30:00,107.98,108.78,107.79,108.7,31692.806922660897,82.876,83.49,82.7301,83.4286,31692.8069
2014-04-08 09:40:00,108.79,108.82,108.28,108.32,39697.13358572201,83.4976,83.5207,83.1062,83.1369,39697.1336
2014-04-08 09:50:00,108.36,108.43,108.2,108.33,7571.660356949702,83.1676,83.2213,83.0448,83.1446,7571.6604
2014-04-08 10:00:00,108.31,108.56,108.21,108.24,10708.491076257436,83.1292,83.3211,83.0525,83.0755,10708.4911
2014-04-08 10:10:00,108.18,108.21,108.02,108.07,10383.991346673878,83.0295,83.0525,82.9067,82.945,10383.9913
2014-04-08 10:20:00,108.06,108.09,107.78,107.78,6706.327744726879,82.9374,82.9604,82.7224,82.7224,6706.3277
2014-04-08 10:30:00,107.83,108.17,107.83,108.16,12439.156300703082,82.7608,83.0218,82.7608,83.0141,12439.1563
2014-04-08 10:40:00,108.16,108.16,107.87,107.96,16657.652785289345,83.0141,83.0141,82.7915,82.8606,16657.6528
2014-04-08 10:50:00,107.98,108.09,107.95,107.96,25310.978907517576,82.876,82.9604,82.8529,82.8606,25310.9789
2014-04-08 11:00:00,107.96,108.31,107.95,108.3,12439.156300703082,82.8606,83.1292,82.8529,83.1216,12439.1563
2014-04-08 11:10:00,108.3,108.71,108.17,108.69,6381.828015143321,83.1216,83.4362,83.0218,83.4209,6381.828
2014-04-08 11:20:00,108.71,108.76,108.44,108.46,13520.82206598161,83.4362,83.4746,83.229,83.2444,13520.8221
2014-04-08 11:30:00,108.49,108.54,108.3,108.31,9302.32558139535,83.2674,83.3058,83.1216,83.1292,9302.3256
2014-04-08 11:40:00,108.33,108.33,108.15,108.15,16873.98593834505,83.1446,83.1446,83.0064,83.0064,16873.9859
2014-04-08 11:50:00,108.15,108.37,108.14,108.28,17522.98539751217,83.0064,83.1753,82.9988,83.1062,17522.9854
2014-04-08 12:00:00,108.27,108.3,108.12,108.24,42509.46457544619,83.0985,83.1216,82.9834,83.0755,42509.4646
2014-04-08 12:10:00,108.19,108.24,108.11,108.22,13088.1557598702,83.0371,83.0755,82.9757,83.0602,13088.1558
2014-04-08 12:20:00,108.2,108.2,108.1,108.17,9734.99188750676,83.0448,83.0448,82.9681,83.0218,9734.9919
2014-04-08 12:30:00,108.17,108.2,108.13,108.15,23039.480800432662,83.0218,83.0448,82.9911,83.0064,23039.4808
2014-04-08 12:40:00,108.12,108.13,107.95,107.95,16008.653326122228,82.9834,82.9911,82.8529,82.8529,16008.6533
2014-04-08 12:50:00,107.94,107.96,107.87,107.89,9626.825310978908,82.8453,82.8606,82.7915,82.8069,9626.8253
2014-04-08 13:00:00,107.89,108.01,107.89,108.01,9194.159004867495,82.8069,82.899,82.8069,82.899,9194.159
2014-04-08 13:10:00,108.02,108.21,108.01,108.18,39588.96700919416,82.9067,83.0525,82.899,83.0295,39588.967
2014-04-08 13:20:00,108.18,108.52,108.18,108.49,29204.97566252028,83.0295,83.2904,83.0295,83.2674,29204.9757
2014-04-08 13:30:00,108.47,108.55,108.42,108.42,12547.322877230936,83.252,83.3134,83.2137,83.2137,12547.3229
2014-04-08 13:40:00,108.45,108.51,108.37,108.42,15035.154137371552,83.2367,83.2827,83.1753,83.2137,15035.1541
2014-04-08 13:50:00,108.41,108.46,108.35,108.46,14277.98810167658,83.206,83.2444,83.1599,83.2444,14277.9881
2014-04-08 14:00:00,108.43,108.44,108.08,108.17,22065.98161168199,83.2213,83.229,82.9527,83.0218,22065.9816
2014-04-08 14:10:00,108.16,108.31,107.96,108.04,26933.47755543537,83.0141,83.1292,82.8606,82.922,26933.4776
2014-04-08 14:20:00,108.1,108.15,107.97,108.06,18280.15143320714,82.9681,83.0064,82.8683,82.9374,18280.1514
2014-04-08 14:30:00,108.09,108.12,107.91,107.99,18604.6511627907,82.9604,82.9834,82.8222,82.8836,18604.6512
2014-04-08 14:40:00,108.01,108.07,107.88,108.06,22498.6479177934,82.899,82.945,82.7992,82.9374,22498.6479
2014-04-08 14:50:00,108.06,108.12,108.01,108.08,15035.154137371552,82.9374,82.9834,82.899,82.9527,15035.1541
2014-04-08 15:00:00,108.07,108.07,107.86,107.94,41319.6322336398,82.945,82.945,82.7839,82.8453,41319.6322
2014-04-08 15:10:00,107.95,108.15,107.89,108.14,32666.306111411574,82.8529,83.0064,82.8069,82.9988,32666.3061
2014-04-08 15:20:00,108.15,108.22,108.09,108.2,35478.63710113575,83.0064,83.0602,82.9604,83.0448,35478.6371
2014-04-08 15:30:00,108.2,108.31,108.08,108.28,148080.04326663062,83.0448,83.1292,82.9527,83.1062,148080.0433
2014-04-08 15:40:00,108.28,108.39,108.23,108.31,30935.640886965928,83.1062,83.1906,83.0678,83.1292,30935.6409
2014-04-08 15:50:00,108.3,108.41,108.18,108.28,71930.77339102217,83.1216,83.206,83.0295,83.1062,71930.7734
2014-04-09 09:30:00,108.59,109.05,108.37,108.99,28339.64305029745,83.3441,83.6972,83.1753,83.6511,28339.6431
2014-04-09 09:40:00,108.95,109.11,108.7,108.8,22498.6479177934,83.6204,83.7432,83.4286,83.5053,22498.6479
2014-04-09 09:50:00,108.71,109.04,108.67,108.97,18388.31800973499,83.4362,83.6895,83.4055,83.6358,18388.318
2014-04-09 10:00:00,108.93,109.13,108.86,109.07,17955.65170362358,83.6051,83.7586,83.5514,83.7125,17955.6517
2014-04-09 10:10:00,109.01,109.18,108.95,108.97,16657.652785289345,83.6665,83.797,83.6204,83.6358,16657.6528
2014-04-09 10:20:00,108.99,109.1,108.74,108.74,9734.99188750676,83.6511,83.7356,83.4593,83.4593,9734.9919
2014-04-09 10:30:00,108.74,109.04,108.74,108.88,15251.487290427258,83.4593,83.6895,83.4593,83.5667,15251.4873
2014-04-09 10:40:00,108.88,109.14,108.88,109.05,23796.646836127635,83.5667,83.7663,83.5667,83.6972,23796.6468
2014-04-09 10:50:00,109.05,109.05,108.74,108.74,12114.656571119524,83.6972,83.6972,83.4593,83.4593,12114.6566
2014-04-09 11:00:00,108.73,108.75,108.51,108.63,25310.978907517576,83.4516,83.4669,83.2827,83.3748,25310.9789
2014-04-09 11:10:00,108.62,108.72,108.53,108.7,15575.987020010816,83.3672,83.4439,83.2981,83.4286,15575.987
2014-04-09 11:20:00,108.68,108.71,108.6,108.61,37858.30178474851,83.4132,83.4362,83.3518,83.3595,37858.3018
2014-04-09 11:30:00,108.6,108.84,108.54,108.83,29745.808545159543,83.3518,83.536,83.3058,83.5283,29745.8085
2014-04-09 11:40:00,108.85,109.04,108.81,108.96,11465.657111952409,83.5437,83.6895,83.513,83.6281,11465.6571
2014-04-09 11:50:00,108.95,109.0,108.88,108.92,14169.821525148727,83.6204,83.6588,83.5667,83.5974,14169.8215
2014-04-09 12:00:00,108.92,108.96,108.83,108.83,15143.320713899404,83.5974,83.6281,83.5283,83.5283,15143.3207
2014-04-09 12:10:00,108.94,108.94,108.81,108.85,9302.32558139535,83.6128,83.6128,83.513,83.5437,9302.3256
2014-04-09 12:20:00,108.85,109.06,108.84,109.02,9843.158464034614,83.5437,83.7049,83.536,83.6742,9843.1585
2014-04-09 12:30:00,109.04,109.14,109.03,109.14,11357.490535424551,83.6895,83.7663,83.6818,83.7663,11357.4905
2014-04-09 12:40:00,109.16,109.3,109.15,109.3,9518.658734451054,83.7816,83.8891,83.7739,83.8891,9518.6587
2014-04-09 12:50:00,109.32,109.35,109.16,109.18,14386.154678204435,83.9044,83.9274,83.7816,83.797,14386.1547
2014-04-09 13:00:00,109.21,109.26,109.15,109.16,8977.82585181179,83.82,83.8584,83.7739,83.7816,8977.8259
2014-04-09 13:10:00,109.14,109.24,109.08,109.24,32449.972958355866,83.7663,83.843,83.7202,83.843,32449.973
2014-04-09 13:20:00,109.24,109.56,109.22,109.56,51595.45700378583,83.843,84.0886,83.8277,84.0886,51595.457
2014-04-09 13:30:00,109.54,109.54,109.4,109.41,11249.3239588967,84.0733,84.0733,83.9658,83.9735,11249.324
2014-04-09 13:40:00,109.39,109.41,109.34,109.34,11790.156841535963,83.9581,83.9735,83.9198,83.9198,11790.1568
2014-04-09 13:50:00,109.35,109.39,109.18,109.18,20551.64954029205,83.9274,83.9581,83.797,83.797,20551.6495
2014-04-09 14:00:00,109.18,109.65,109.18,109.65,31368.307193077337,83.797,84.1577,83.797,84.1577,31368.3072
2014-04-09 14:10:00,109.62,109.71,109.51,109.68,16873.98593834505,84.1347,84.2037,84.0502,84.1807,16873.9859
2014-04-09 14:20:00,109.75,109.93,109.72,109.89,13737.155219037317,84.2344,84.3726,84.2114,84.3419,13737.1552
2014-04-09 14:30:00,109.91,109.93,109.83,109.86,12114.656571119524,84.3573,84.3726,84.2958,84.3189,12114.6566
2014-04-09 14:40:00,109.84,109.92,109.82,109.87,9951.325040562466,84.3035,84.3649,84.2882,84.3266,9951.325
2014-04-09 14:50:00,109.87,109.87,109.49,109.53,14926.9875608437,84.3266,84.3266,84.0349,84.0656,14926.9876
2014-04-09 15:00:00,109.56,109.83,109.56,109.72,19686.316928069227,84.0886,84.2958,84.0886,84.2114,19686.3169
2014-04-09 15:10:00,109.64,109.77,109.55,109.6,32017.306652244457,84.15,84.2498,84.0809,84.1193,32017.3067
2014-04-09 15:20:00,109.63,109.7,109.54,109.57,40886.96592752839,84.1423,84.1961,84.0733,84.0963,40886.9659
2014-04-09 15:30:00,109.57,109.64,109.38,109.39,121579.23201730664,84.0963,84.15,83.9505,83.9581,121579.232
2014-04-09 15:40:00,109.38,109.51,109.2,109.47,167982.69334775553,83.9505,84.0502,83.8123,84.0195,167982.6933
2014-04-09 15:50:00,109.51,109.52,109.4,109.5,208112.4932395889,84.0502,84.0579,83.9658,84.0426,208112.4932
2014-04-10 09:30:00,109.55,109.61,109.22,109.61,160627.36614386155,84.0809,84.127,83.8277,84.127,160627.3661
2014-04-10 09:40:00,109.66,110.04,109.55,109.94,40129.79989183342,84.1654,84.457,84.0809,84.3803,40129.7999
2014-04-10 09:50:00,109.94,110.48,109.94,110.28,135749.05354245537,84.3803,84.7947,84.3803,84.6412,135749.0535
2014-04-10 10:00:00,110.27,110.54,110.14,110.3,158572.20118983233,84.6336,84.8408,84.5338,84.6566,158572.2012
2014-04-10 10:10:00,110.32,110.42,109.9,109.92,184748.5127095728,84.6719,84.7487,84.3496,84.3649,184748.5127
2014-04-10 10:20:00,109.94,110.02,109.84,109.95,52568.956192536505,84.3803,84.4417,84.3035,84.388,52568.9562
2014-04-10 10:30:00,109.99,110.01,109.78,109.78,54299.62141698216,84.4187,84.434,84.2575,84.2575,54299.6214
2014-04-10 10:40:00,109.79,110.06,109.63,109.72,77988.10167658194,84.2651,84.4724,84.1423,84.2114,77988.1017
2014-04-10 10:50:00,109.65,109.65,109.34,109.34,21957.815035154137,84.1577,84.1577,83.9198,83.9198,21957.815
2014-04-10 11:00:00,109.32,109.32,108.92,108.92,18280.15143320714,83.9044,83.9044,83.5974,83.5974,18280.1514
2014-04-10 11:10:00,108.89,109.15,108.86,109.03,24445.64629529475,83.5744,83.7739,83.5514,83.6818,24445.6463
2014-04-10 11:20:00,108.99,109.14,108.99,109.07,48458.626284478094,83.6511,83.7663,83.6511,83.7125,48458.6263
2014-04-10 11:30:00,109.08,109.16,109.03,109.07,22390.48134126555,83.7202,83.7816,83.6818,83.7125,22390.4813
2014-04-10 11:40:00,109.08,109.24,109.07,109.07,20551.64954029205,83.7202,83.843,83.7125,83.7125,20551.6495
2014-04-10 11:50:00,109.1,109.16,108.81,108.84,25635.478637101136,83.7356,83.7816,83.513,83.536,25635.4786
2014-04-10 12:00:00,108.84,108.92,108.51,108.55,20659.8161168199,83.536,83.5974,83.2827,83.3134,20659.8161
2014-04-10 12:10:00,108.52,108.58,108.38,108.55,16224.986479177933,83.2904,83.3365,83.183,83.3134,16224.9865
2014-04-10 12:20:00,108.56,108.58,108.37,108.47,15684.153596538668,83.3211,83.3365,83.1753,83.252,15684.1536
2014-04-10 12:30:00,108.47,108.55,108.41,108.42,8545.159545700379,83.252,83.3134,83.206,83.2137,8545.1595
2014-04-10 12:40:00,108.42,108.42,108.17,108.27,12006.489994591671,83.2137,83.2137,83.0218,83.0985,12006.49
2014-04-10 12:50:00,108.27,108.37,108.17,108.17,12222.823147647376,83.0985,83.1753,83.0218,83.0218,12222.8231
2014-04-10 13:00:00,108.17,108.31,108.13,108.3,13628.988642509465,83.0218,83.1292,82.9911,83.1216,13628.9886
2014-04-10 13:10:00,108.31,108.37,108.04,108.04,21741.48188209843,83.1292,83.1753,82.922,82.922,21741.4819
2014-04-10 13:20:00,108.07,108.08,107.83,107.96,13304.488912925906,82.945,82.9527,82.7608,82.8606,13304.4889
2014-04-10 13:30:00,107.94,108.05,107.85,108.03,23255.81395348837,82.8453,82.9297,82.7762,82.9143,23255.814
2014-04-10 13:40:00,108.0,108.13,108.0,108.07,28123.30989724175,82.8913,82.9911,82.8913,82.945,28123.3099
2014-04-10 13:50:00,108.06,108.22,108.0,108.22,19686.316928069227,82.9374,83.0602,82.8913,83.0602,19686.3169
2014-04-10 14:00:00,108.2,108.43,108.14,108.33,26825.31097890752,83.0448,83.2213,82.9988,83.1446,26825.311
2014-04-10 14:10:00,108.31,108.47,108.3,108.31,18712.81773931855,83.1292,83.252,83.1216,83.1292,18712.8177
2014-04-10 14:20:00,108.31,108.31,108.15,108.15,19469.98377501352,83.1292,83.1292,83.0064,83.0064,19469.9838
2014-04-10 14:30:00,108.16,108.16,107.89,107.98,38182.80151433207,83.0141,83.0141,82.8069,82.876,38182.8015
2014-04-10 14:40:00,107.99,108.15,107.82,107.82,63710.11357490535,82.8836,83.0064,82.7532,82.7532,63710.1136
2014-04-10 14:50:00,107.79,107.89,107.61,107.65,57003.78583017847,82.7301,82.8069,82.592,82.6227,57003.7858
2014-04-10 15:00:00,107.62,107.65,107.21,107.24,90535.42455381287,82.5996,82.6227,82.285,82.308,90535.4246
2014-04-10 15:10:00,107.24,107.37,107.22,107.36,41427.79881016766,82.308,82.4078,82.2926,82.4001,41427.7988
2014-04-10 15:20:00,107.33,107.33,107.07,107.22,128826.3926446728,82.3771,82.3771,82.1775,82.2926,128826.3926
2014-04-10 15:30:00,107.2,107.69,107.17,107.67,58626.28447809627,82.2773,82.6534,82.2543,82.638,58626.2845
2014-04-10 15:40:00,107.67,107.69,107.48,107.49,44023.79664683613,82.638,82.6534,82.4922,82.4999,44023.7966
2014-04-10 15:50:00,107.48,107.49,107.09,107.1,127203.893996755,82.4922,82.4999,82.1929,82.2005,127203.894
2014-04-11 09:30:00,106.41,107.21,106.41,107.21,84910.76257436452,81.671,82.285,81.671,82.285,84910.7626
2014-04-11 09:40:00,107.21,107.45,107.16,107.4,48134.12655489454,82.285,82.4692,82.2466,82.4308,48134.1266
2014-04-11 09:50:00,107.45,107.89,107.34,107.39,15575.987020010816,82.4692,82.8069,82.3847,82.4231,15575.987
2014-04-11 10:00:00,107.44,107.44,107.13,107.13,41427.79881016766,82.4615,82.4615,82.2236,82.2236,41427.7988
2014-04-11 10:10:00,107.18,107.39,106.78,106.84,48999.45916711736,82.2619,82.4231,81.9549,82.001,48999.4592
2014-04-11 10:20:00,106.97,107.25,106.84,107.09,21741.48188209843,82.1008,82.3157,82.001,82.1929,21741.4819
2014-04-11 10:30:00,107.09,107.42,106.99,107.22,47809.626825310974,82.1929,82.4461,82.1161,82.2926,47809.6268
2014-04-11 10:40:00,107.24,107.7,107.23,107.69,64467.27961060032,82.308,82.661,82.3003,82.6534,64467.2796
2014-04-11 10:50:00,107.59,107.75,107.52,107.63,20551.64954029205,82.5766,82.6994,82.5229,82.6073,20551.6495
2014-04-11 11:00:00,107.66,107.68,107.25,107.25,44240.12979989183,82.6303,82.6457,82.3157,82.3157,44240.1298
2014-04-11 11:10:00,107.24,107.37,107.17,107.28,35262.30394808004,82.308,82.4078,82.2543,82.3387,35262.3039
2014-04-11 11:20:00,107.24,107.26,106.97,107.17,34613.30448891292,82.308,82.3233,82.1008,82.2543,34613.3045
2014-04-11 11:30:00,107.13,107.22,106.95,107.06,24121.146565711195,82.2236,82.2926,82.0854,82.1698,24121.1466
2014-04-11 11:40:00,107.06,107.18,106.85,106.91,24121.146565711195,82.1698,82.2619,82.0087,82.0547,24121.1466
2014-04-11 11:50:00,106.88,107.01,106.78,106.94,44456.462952947535,82.0317,82.1315,81.9549,82.0777,44456.463
2014-04-11 12:00:00,106.99,107.31,106.99,107.12,27366.14386154678,82.1161,82.3617,82.1161,82.2159,27366.1439
2014-04-11 12:10:00,107.12,107.17,106.87,107.01,16333.153055705789,82.2159,82.2543,82.024,82.1315,16333.1531
2014-04-11 12:20:00,107.02,107.22,106.94,107.21,24012.979989183343,82.1391,82.2926,82.0777,82.285,24012.98
2014-04-11 12:30:00,107.22,107.26,107.19,107.2,23796.646836127635,82.2926,82.3233,82.2696,82.2773,23796.6468
2014-04-11 12:40:00,107.22,107.3,107.2,107.21,14818.820984315846,82.2926,82.354,82.2773,82.285,14818.821
2014-04-11 12:50:00,107.19,107.19,106.91,106.95,23039.480800432662,82.2696,82.2696,82.0547,82.0854,23039.4808
2014-04-11 13:00:00,106.96,106.97,106.78,106.81,24012.979989183343,82.0931,82.1008,81.9549,81.978,24012.98
2014-04-11 13:10:00,106.8,106.83,106.68,106.72,23580.31368307193,81.9703,81.9933,81.8782,81.9089,23580.3137
2014-04-11 13:20:00,106.74,106.81,106.72,106.77,42293.13142239048,81.9242,81.978,81.9089,81.9473,42293.1314
2014-04-11 13:30:00,106.78,106.93,106.74,106.92,19361.817198485667,81.9549,82.0701,81.9242,82.0624,19361.8172
2014-04-11 13:40:00,106.92,107.08,106.91,107.04,20659.8161168199,82.0624,82.1852,82.0547,82.1545,20659.8161
2014-04-11 13:50:00,107.06,107.08,106.99,106.99,40129.79989183342,82.1698,82.1852,82.1161,82.1161,40129.7999
2014-04-11 14:00:00,107.01,107.1,106.96,107.06,27041.64413196322,82.1315,82.2005,82.0931,82.1698,27041.6441
2014-04-11 14:10:00,107.05,107.05,106.81,106.85,31476.4737696052,82.1622,82.1622,81.978,82.0087,31476.4738
2014-04-11 14:20:00,106.85,106.85,106.62,106.68,30394.808004326664,82.0087,82.0087,81.8321,81.8782,30394.808
2014-04-11 14:30:00,106.64,106.72,106.6,106.6,18820.984315846403,81.8475,81.9089,81.8168,81.8168,18820.9843
2014-04-11 14:40:00,106.6,106.66,106.55,106.59,32882.63926446728,81.8168,81.8628,81.7784,81.8091,32882.6393
2014-04-11 14:50:00,106.6,106.84,106.57,106.8,27257.97728501893,81.8168,82.001,81.7938,81.9703,27257.9773
2014-04-11 15:00:00,106.79,106.83,106.6,106.8,24770.14602487831,81.9626,81.9933,81.8168,81.9703,24770.146
2014-04-11 15:10:00,106.81,106.88,106.76,106.84,23580.31368307193,81.978,82.0317,81.9396,82.001,23580.3137
2014-04-11 15:20:00,106.81,107.09,106.81,107.04,27257.97728501893,81.978,82.1929,81.978,82.1545,27257.9773
2014-04-11 15:30:00,107.05,107.05,106.77,106.8,45105.462412114655,82.1622,82.1622,81.9473,81.9703,45105.4624
2014-04-11 15:40:00,106.8,106.98,106.65,106.7,71822.60681449431,81.9703,82.1084,81.8552,81.8935,71822.6068
2014-04-11 15:50:00,106.69,106.71,106.4,106.45,145375.8788534343,81.8859,81.9012,81.6633,81.7017,145375.8789
2014-04-14 09:30:00,107.12,107.12,106.68,106.96,25635.478637101136,82.2159,82.2159,81.8782,82.0931,25635.4786
2014-04-14 09:40:00,107.12,107.13,106.88,106.97,14277.98810167658,82.2159,82.2236,82.0317,82.1008,14277.9881
2014-04-14 09:50:00,107.0,107.19,106.89,106.89,24121.146565711195,82.1238,82.2696,82.0394,82.0394,24121.1466
2014-04-14 10:00:00,106.97,107.31,106.93,107.16,14818.820984315846,82.1008,82.3617,82.0701,82.2466,14818.821
2014-04-14 10:10:00,107.16,107.18,106.89,106.98,18388.31800973499,82.2466,82.2619,82.0394,82.1084,18388.318
2014-04-14 10:20:00,106.96,107.08,106.9,107.05,11898.323418063816,82.0931,82.1852,82.047,82.1622,11898.3234
2014-04-14 10:30:00,107.05,107.29,107.01,107.03,20335.316387236344,82.1622,82.3464,82.1315,82.1468,20335.3164
2014-04-14 10:40:00,107.03,107.16,107.03,107.09,19902.65008112493,82.1468,82.2466,82.1468,82.1929,19902.6501
2014-04-14 10:50:00,107.07,107.38,107.05,107.3,23147.64737696052,82.1775,82.4154,82.1622,82.354,23147.6474
2014-04-14 11:00:00,107.3,107.38,107.14,107.16,38615.46782044348,82.354,82.4154,82.2312,82.2466,38615.4678
2014-04-14 11:10:00,107.15,107.19,107.02,107.1,20010.816657652784,82.2389,82.2696,82.1391,82.2005,20010.8167
2014-04-14 11:20:00,107.11,107.15,106.94,107.03,10275.824770146024,82.2082,82.2389,82.0777,82.1468,10275.8248
2014-04-14 11:30:00,107.03,107.25,107.02,107.17,20118.98323418064,82.1468,82.3157,82.1391,82.2543,20118.9832
2014-04-14 11:40:00,107.16,107.16,106.96,107.0,11357.490535424551,82.2466,82.2466,82.0931,82.1238,11357.4905
2014-04-14 11:50:00,106.99,107.08,106.9,106.93,18280.15143320714,82.1161,82.1852,82.047,82.0701,18280.1514
2014-04-14 12:00:00,106.94,107.1,106.94,107.03,13628.988642509465,82.0777,82.2005,82.0777,82.1468,13628.9886
2014-04-14 12:10:00,107.03,107.22,107.01,107.19,23796.646836127635,82.1468,82.2926,82.1315,82.2696,23796.6468
2014-04-14 12:20:00,107.19,107.19,106.85,106.92,17090.319091400757,82.2696,82.2696,82.0087,82.0624,17090.3191
2014-04-14 12:30:00,106.93,107.14,106.9,107.05,43374.797187669006,82.0701,82.2312,82.047,82.1622,43374.7972
2014-04-14 12:40:00,107.05,107.11,106.99,107.01,15900.486749594374,82.1622,82.2082,82.1161,82.1315,15900.4867
2014-04-14 12:50:00,107.01,107.11,107.0,107.06,17631.15197404002,82.1315,82.2082,82.1238,82.1698,17631.152
2014-04-14 13:00:00,107.07,107.16,107.04,107.1,17955.65170362358,82.1775,82.2466,82.1545,82.2005,17955.6517
2014-04-14 13:10:00,107.13,107.13,106.8,106.83,13845.32179556517,82.2236,82.2236,81.9703,81.9933,13845.3218
2014-04-14 13:20:00,106.82,106.82,106.63,106.77,23363.980530016222,81.9856,81.9856,81.8398,81.9473,23363.9805
2014-04-14 13:30:00,106.75,107.02,106.75,106.98,21308.81557598702,81.9319,82.1391,81.9319,82.1084,21308.8156
2014-04-14 13:40:00,106.94,106.99,106.73,106.73,14710.654407787992,82.0777,82.1161,81.9166,81.9166,14710.6544
2014-04-14 13:50:00,106.75,106.82,106.63,106.65,13953.488372093025,81.9319,81.9856,81.8398,81.8552,13953.4884
2014-04-14 14:00:00,106.65,106.86,106.55,106.81,23904.813412655487,81.8552,82.0163,81.7784,81.978,23904.8134
2014-04-14 14:10:00,106.84,106.89,106.71,106.72,20551.64954029205,82.001,82.0394,81.9012,81.9089,20551.6495
2014-04-14 14:20:00,106.78,106.78,106.63,106.72,17522.98539751217,81.9549,81.9549,81.8398,81.9089,17522.9854
2014-04-14 14:30:00,106.74,106.74,106.57,106.67,22282.314764737694,81.9242,81.9242,81.7938,81.8705,22282.3148
2014-04-14 14:40:00,106.67,106.7,106.49,106.54,27366.14386154678,81.8705,81.8935,81.7324,81.7707,27366.1439
2014-04-14 14:50:00,106.55,106.61,106.44,106.46,13628.988642509465,81.7784,81.8245,81.694,81.7093,13628.9886
2014-04-14 15:00:00,106.46,106.46,106.23,106.23,16549.486208761493,81.7093,81.7093,81.5328,81.5328,16549.4862
2014-04-14 15:10:00,106.23,106.28,105.87,105.92,23039.480800432662,81.5328,81.5712,81.2565,81.2949,23039.4808
2014-04-14 15:20:00,105.9,106.08,105.89,106.02,33098.972417522986,81.2795,81.4177,81.2719,81.3716,33098.9724
2014-04-14 15:30:00,106.02,106.38,106.0,106.36,35586.8036776636,81.3716,81.6479,81.3563,81.6326,35586.8037
2014-04-14 15:40:00,106.36,106.48,106.21,106.27,66414.27798810168,81.6326,81.7247,81.5175,81.5635,66414.278
2014-04-14 15:50:00,106.3,106.53,106.27,106.47,114656.57111952406,81.5865,81.7631,81.5635,81.717,114656.5711
2014-04-15 09:30:00,106.66,106.97,106.61,106.85,21308.81557598702,81.8628,82.1008,81.8245,82.0087,21308.8156
2014-04-15 09:40:00,106.88,107.1,106.84,107.06,10816.657652785289,82.0317,82.2005,82.001,82.1698,10816.6577
2014-04-15 09:50:00,107.02,107.05,106.78,106.94,11790.156841535963,82.1391,82.1622,81.9549,82.0777,11790.1568
2014-04-15 10:00:00,106.96,107.06,106.72,106.75,6057.328285559762,82.0931,82.1698,81.9089,81.9319,6057.3283
2014-04-15 10:10:00,106.73,106.8,106.57,106.58,11790.156841535963,81.9166,81.9703,81.7938,81.8014,11790.1568
2014-04-15 10:20:00,106.58,106.68,106.34,106.36,14494.321254732287,81.8014,81.8782,81.6172,81.6326,14494.3213
2014-04-15 10:30:00,106.33,106.53,106.09,106.46,20118.98323418064,81.6096,81.7631,81.4254,81.7093,20118.9832
2014-04-15 10:40:00,106.5,106.58,106.34,106.52,98864.25094645754,81.74,81.8014,81.6172,81.7554,98864.2509
2014-04-15 10:50:00,106.5,106.7,106.26,106.37,18171.98485667929,81.74,81.8935,81.5558,81.6403,18171.9849
2014-04-15 11:00:00,106.32,106.33,106.09,106.12,21957.815035154137,81.6019,81.6096,81.4254,81.4484,21957.815
2014-04-15 11:10:00,106.15,106.15,105.95,106.06,13520.82206598161,81.4714,81.4714,81.3179,81.4023,13520.8221
2014-04-15 11:20:00,106.1,106.31,106.06,106.15,12439.156300703082,81.433,81.5942,81.4023,81.4714,12439.1563
2014-04-15 11:30:00,106.23,106.55,106.19,106.41,10167.658193618172,81.5328,81.7784,81.5021,81.671,10167.6582
2014-04-15 11:40:00,106.37,106.37,105.9,105.96,16441.31963223364,81.6403,81.6403,81.2795,81.3256,16441.3196
2014-04-15 11:50:00,105.92,106.05,105.86,105.97,11465.657111952409,81.2949,81.3947,81.2488,81.3333,11465.6571
2014-04-15 12:00:00,106.01,106.01,105.79,105.95,10600.324499729582,81.364,81.364,81.1951,81.3179,10600.3245
2014-04-15 12:10:00,105.9,106.02,105.86,105.9,7030.8274743104375,81.2795,81.3716,81.2488,81.2795,7030.8275
2014-04-15 12:20:00,105.89,105.93,105.77,105.91,6706.327744726879,81.2719,81.3026,81.1798,81.2872,6706.3277
2014-04-15 12:30:00,105.88,105.98,105.84,105.85,15575.987020010816,81.2642,81.3409,81.2335,81.2412,15575.987
2014-04-15 12:40:00,105.86,105.95,105.66,105.66,16982.152514872905,81.2488,81.3179,81.0953,81.0953,16982.1525
2014-04-15 12:50:00,105.67,105.84,105.65,105.74,15684.153596538668,81.103,81.2335,81.0876,81.1567,15684.1536
2014-04-15 13:00:00,105.72,105.88,105.65,105.87,19794.48350459708,81.1414,81.2642,81.0876,81.2565,19794.4835
2014-04-15 13:10:00,105.87,105.96,105.78,105.9,30719.30773391022,81.2565,81.3256,81.1874,81.2795,30719.3077
2014-04-15 13:20:00,105.9,105.97,105.8,105.97,27798.8101676582,81.2795,81.3333,81.2028,81.3333,27798.8102
2014-04-15 13:30:00,106.0,106.35,105.95,106.28,9626.825310978908,81.3563,81.6249,81.3179,81.5712,9626.8253
2014-04-15 13:40:00,106.23,106.36,106.22,106.29,6381.828015143321,81.5328,81.6326,81.5251,81.5789,6381.828
2014-04-15 13:50:00,106.29,106.65,106.29,106.63,13520.82206598161,81.5789,81.8552,81.5789,81.8398,13520.8221
2014-04-15 14:00:00,106.66,106.92,106.66,106.83,22606.814494321254,81.8628,82.0624,81.8628,81.9933,22606.8145
2014-04-15 14:10:00,106.83,107.06,106.73,106.87,20443.4829637642,81.9933,82.1698,81.9166,82.024,20443.483
2014-04-15 14:20:00,106.9,106.94,106.8,106.86,7679.826933477555,82.047,82.0777,81.9703,82.0163,7679.8269
2014-04-15 14:30:00,106.82,107.11,106.81,107.11,25743.645213628988,81.9856,82.2082,81.978,82.2082,25743.6452
2014-04-15 14:40:00,107.13,107.24,107.1,107.21,9734.99188750676,82.2236,82.308,82.2005,82.285,9734.9919
2014-04-15 14:50:00,107.25,107.39,107.21,107.21,10383.991346673878,82.3157,82.4231,82.285,82.285,10383.9913
2014-04-15 15:00:00,107.25,107.37,107.15,107.24,14061.654948620877,82.3157,82.4078,82.2389,82.308,14061.6549
2014-04-15 15:10:00,107.23,107.39,107.19,107.39,36235.80313683072,82.3003,82.4231,82.2696,82.4231,36235.8031
2014-04-15 15:20:00,107.42,107.45,107.2,107.33,42293.13142239048,82.4461,82.4692,82.2773,82.3771,42293.1314
2014-04-15 15:30:00,107.38,107.4,107.24,107.24,17522.98539751217,82.4154,82.4308,82.308,82.308,17522.9854
2014-04-15 15:40:00,107.24,107.45,107.21,107.44,30070.308274743104,82.308,82.4692,82.285,82.4615,30070.3083
2014-04-15 15:50:00,107.46,107.57,107.45,107.5,58518.11790156841,82.4768,82.5613,82.4692,82.5075,58518.1179
2014-04-16 09:30:00,108.31,108.67,108.22,108.42,26392.644672796105,83.1292,83.4055,83.0602,83.2137,26392.6447
2014-04-16 09:40:00,108.38,108.55,108.34,108.41,39372.633856138455,83.183,83.3134,83.1523,83.206,39372.6339
2014-04-16 09:50:00,108.41,108.65,108.13,108.13,207030.82747431044,83.206,83.3902,82.9911,82.9911,207030.8275
2014-04-16 10:00:00,108.12,108.51,108.03,108.35,62087.61492698756,82.9834,83.2827,82.9143,83.1599,62087.6149
2014-04-16 10:10:00,108.38,108.7,108.38,108.7,9085.992428339645,83.183,83.4286,83.183,83.4286,9085.9924
2014-04-16 10:20:00,108.68,108.72,108.54,108.59,28664.14277988101,83.4132,83.4439,83.3058,83.3441,28664.1428
2014-04-16 10:30:00,108.59,108.67,108.55,108.63,24553.812871822607,83.3441,83.4055,83.3134,83.3748,24553.8129
2014-04-16 10:40:00,108.63,108.67,108.47,108.63,18388.31800973499,83.3748,83.4055,83.252,83.3748,18388.318
2014-04-16 10:50:00,108.61,108.66,108.51,108.57,10167.658193618172,83.3595,83.3979,83.2827,83.3288,10167.6582
2014-04-16 11:00:00,108.56,108.56,108.38,108.45,6057.328285559762,83.3211,83.3211,83.183,83.2367,6057.3283
2014-04-16 11:10:00,108.51,108.69,108.51,108.6,53758.788534342886,83.2827,83.4209,83.2827,83.3518,53758.7885
2014-04-16 11:20:00,108.61,108.65,108.54,108.64,140183.88318009736,83.3595,83.3902,83.3058,83.3825,140183.8832
2014-04-16 11:30:00,108.66,109.12,108.63,109.12,66522.44456462952,83.3979,83.7509,83.3748,83.7509,66522.4446
2014-04-16 11:40:00,109.15,109.18,109.07,109.08,25743.645213628988,83.7739,83.797,83.7125,83.7202,25743.6452
2014-04-16 11:50:00,109.07,109.2,109.03,109.11,45646.29529475392,83.7125,83.8123,83.6818,83.7432,45646.2953
2014-04-16 12:00:00,109.11,109.16,109.05,109.1,63277.44726879394,83.7432,83.7816,83.6972,83.7356,63277.4473
2014-04-16 12:10:00,109.11,109.58,109.09,109.56,39697.13358572201,83.7432,84.104,83.7279,84.0886,39697.1336
2014-04-16 12:20:00,109.56,109.57,109.46,109.46,10383.991346673878,84.0886,84.0963,84.0119,84.0119,10383.9913
2014-04-16 12:30:00,109.47,109.48,109.23,109.29,13520.82206598161,84.0195,84.0272,83.8353,83.8814,13520.8221
2014-04-16 12:40:00,109.3,109.42,109.16,109.19,14710.654407787992,83.8891,83.9812,83.7816,83.8046,14710.6544
2014-04-16 12:50:00,109.16,109.31,109.06,109.06,12439.156300703082,83.7816,83.8967,83.7049,83.7049,12439.1563
2014-04-16 13:00:00,109.07,109.1,108.89,109.02,23688.480259599783,83.7125,83.7356,83.5744,83.6742,23688.4803
2014-04-16 13:10:00,109.03,109.14,108.97,109.11,19037.317468902107,83.6818,83.7663,83.6358,83.7432,19037.3175
2014-04-16 13:20:00,109.1,109.14,109.05,109.05,51595.45700378583,83.7356,83.7663,83.6972,83.6972,51595.457
2014-04-16 13:30:00,109.04,109.06,108.75,109.02,13412.655489453758,83.6895,83.7049,83.4669,83.6742,13412.6555
2014-04-16 13:40:00,109.02,109.14,109.02,109.09,49648.45862628448,83.6742,83.7663,83.6742,83.7279,49648.4586
2014-04-16 13:50:00,109.11,109.38,109.09,109.32,65873.44510546241,83.7432,83.9505,83.7279,83.9044,65873.4451
2014-04-16 14:00:00,109.32,109.37,109.03,109.09,44780.9626825311,83.9044,83.9428,83.6818,83.7279,44780.9627
2014-04-16 14:10:00,109.11,109.12,108.86,109.0,27906.97674418605,83.7432,83.7509,83.5514,83.6588,27906.9767
2014-04-16 14:20:00,108.95,109.12,108.92,109.08,21957.815035154137,83.6204,83.7509,83.5974,83.7202,21957.815
2014-04-16 14:30:00,109.08,109.17,109.02,109.05,32017.306652244457,83.7202,83.7893,83.6742,83.6972,32017.3067
2014-04-16 14:40:00,109.08,109.13,109.04,109.11,49215.79232017307,83.7202,83.7586,83.6895,83.7432,49215.7923
2014-04-16 14:50:00,109.11,109.35,109.08,109.35,46619.79448350459,83.7432,83.9274,83.7202,83.9274,46619.7945
2014-04-16 15:00:00,109.33,109.46,109.32,109.41,29421.308815575987,83.9121,84.0119,83.9044,83.9735,29421.3088
2014-04-16 15:10:00,109.41,109.55,109.4,109.41,16549.486208761493,83.9735,84.0809,83.9658,83.9735,16549.4862
2014-04-16 15:20:00,109.4,109.47,109.4,109.41,22823.14764737696,83.9658,84.0195,83.9658,83.9735,22823.1476
2014-04-16 15:30:00,109.4,109.51,109.32,109.49,21633.315305570577,83.9658,84.0502,83.9044,84.0349,21633.3153
2014-04-16 15:40:00,109.49,109.62,109.46,109.57,32341.806381828013,84.0349,84.1347,84.0119,84.0963,32341.8064
2014-04-16 15:50:00,109.57,109.75,109.56,109.72,93888.58842617631,84.0963,84.2344,84.0886,84.2114,93888.5884
2014-04-17 09:30:00,109.5,109.99,109.09,109.09,91725.25689561926,84.0426,84.4187,83.7279,83.7279,91725.2569
2014-04-17 09:40:00,109.13,109.71,109.13,109.46,36884.80259599783,83.7586,84.2037,83.7586,84.0119,36884.8026
2014-04-17 09:50:00,109.44,109.56,109.22,109.46,12114.656571119524,83.9965,84.0886,83.8277,84.0119,12114.6566
2014-04-17 10:00:00,109.46,109.53,109.32,109.46,12114.656571119524,84.0119,84.0656,83.9044,84.0119,12114.6566
2014-04-17 10:10:00,109.51,109.66,109.08,109.14,69551.10870740941,84.0502,84.1654,83.7202,83.7663,69551.1087
2014-04-17 10:20:00,109.08,109.18,109.07,109.13,62844.780962682526,83.7202,83.797,83.7125,83.7586,62844.781
2014-04-17 10:30:00,109.16,109.53,109.09,109.49,55164.95402920497,83.7816,84.0656,83.7279,84.0349,55164.954
2014-04-17 10:40:00,109.48,109.5,109.34,109.41,24229.313142239047,84.0272,84.0426,83.9198,83.9735,24229.3131
2014-04-17 10:50:00,109.43,109.5,109.35,109.36,23688.480259599783,83.9888,84.0426,83.9274,83.9351,23688.4803
2014-04-17 11:00:00,109.33,109.58,109.33,109.47,48999.45916711736,83.9121,84.104,83.9121,84.0195,48999.4592
2014-04-17 11:10:00,109.48,109.5,109.37,109.39,24121.146565711195,84.0272,84.0426,83.9428,83.9581,24121.1466
2014-04-17 11:20:00,109.41,109.44,109.26,109.37,10492.15792320173,83.9735,83.9965,83.8584,83.9428,10492.1579
2014-04-17 11:30:00,109.4,109.44,109.24,109.26,11141.157382368849,83.9658,83.9965,83.843,83.8584,11141.1574
2014-04-17 11:40:00,109.21,109.35,109.19,109.2,12763.656030286642,83.82,83.9274,83.8046,83.8123,12763.656
2014-04-17 11:50:00,109.2,109.24,109.08,109.17,10275.824770146024,83.8123,83.843,83.7202,83.7893,10275.8248
2014-04-17 12:00:00,109.16,109.32,109.13,109.15,10383.991346673878,83.7816,83.9044,83.7586,83.7739,10383.9913
2014-04-17 12:10:00,109.16,109.2,109.11,109.14,16116.81990265008,83.7816,83.8123,83.7432,83.7663,16116.8199
2014-04-17 12:20:00,109.14,109.33,109.13,109.29,10492.15792320173,83.7663,83.9121,83.7586,83.8814,10492.1579
2014-04-17 12:30:00,109.32,109.4,109.26,109.36,5408.328826392644,83.9044,83.9658,83.8584,83.9351,5408.3288
2014-04-17 12:40:00,109.35,109.38,109.25,109.31,11898.323418063816,83.9274,83.9505,83.8507,83.8967,11898.3234
2014-04-17 12:50:00,109.32,109.38,109.29,109.36,1946.998377501352,83.9044,83.9505,83.8814,83.9351,1946.9984
2014-04-17 13:00:00,109.36,109.49,109.34,109.44,12655.489453758788,83.9351,84.0349,83.9198,83.9965,12655.4895
2014-04-17 13:10:00,109.48,109.55,109.32,109.32,16116.81990265008,84.0272,84.0809,83.9044,83.9044,16116.8199
2014-04-17 13:20:00,109.35,109.41,109.33,109.41,3785.830178474851,83.9274,83.9735,83.9121,83.9735,3785.8302
2014-04-17 13:30:00,109.4,109.45,109.34,109.35,41535.96538669551,83.9658,84.0042,83.9198,83.9274,41535.9654
2014-04-17 13:40:00,109.41,109.45,109.35,109.45,33423.47214710654,83.9735,84.0042,83.9274,84.0042,33423.4721
2014-04-17 13:50:00,109.46,109.58,109.43,109.5,7896.160086533261,84.0119,84.104,83.9888,84.0426,7896.1601
2014-04-17 14:00:00,109.55,109.58,109.53,109.57,11465.657111952409,84.0809,84.104,84.0656,84.0963,11465.6571
2014-04-17 14:10:00,109.58,109.63,109.54,109.55,7571.660356949702,84.104,84.1423,84.0733,84.0809,7571.6604
2014-04-17 14:20:00,109.54,109.61,109.51,109.55,15467.820443482964,84.0733,84.127,84.0502,84.0809,15467.8204
2014-04-17 14:30:00,109.54,109.55,109.37,109.37,6273.661438615468,84.0733,84.0809,83.9428,83.9428,6273.6614
2014-04-17 14:40:00,109.37,109.41,109.37,109.37,7030.8274743104375,83.9428,83.9735,83.9428,83.9428,7030.8275
2014-04-17 14:50:00,109.37,109.38,109.29,109.3,6381.828015143321,83.9428,83.9505,83.8814,83.8891,6381.828
2014-04-17 15:00:00,109.35,109.41,109.31,109.33,32017.306652244457,83.9274,83.9735,83.8967,83.9121,32017.3067
2014-04-17 15:10:00,109.32,109.42,109.21,109.3,48674.9594375338,83.9044,83.9812,83.82,83.8891,48674.9594
2014-04-17 15:20:00,109.28,109.36,109.17,109.3,38615.46782044348,83.8737,83.9351,83.7893,83.8891,38615.4678
2014-04-17 15:30:00,109.31,109.36,109.14,109.15,18171.98485667929,83.8967,83.9351,83.7663,83.7739,18171.9849
2014-04-17 15:40:00,109.15,109.16,109.0,109.1,37425.6354786371,83.7739,83.7816,83.6588,83.7356,37425.6355
2014-04-17 15:50:00,109.11,109.25,109.04,109.05,72471.60627366144,83.7432,83.8507,83.6895,83.6972,72471.6063
2014-04-21 09:30:00,108.78,109.29,108.47,108.7,48458.626284478094,83.49,83.8814,83.252,83.4286,48458.6263
2014-04-21 09:40:00,108.73,109.67,108.73,109.59,16008.653326122228,83.4516,84.173,83.4516,84.1116,16008.6533
2014-04-21 09:50:00,109.64,109.75,109.41,109.48,9734.99188750676,84.15,84.2344,83.9735,84.0272,9734.9919
2014-04-21 10:00:00,109.51,109.55,109.28,109.41,30286.641427798808,84.0502,84.0809,83.8737,83.9735,30286.6414
2014-04-21 10:10:00,109.47,109.52,109.33,109.41,28772.30935640887,84.0195,84.0579,83.9121,83.9735,28772.3094
2014-04-21 10:20:00,109.31,109.5,109.31,109.48,11249.3239588967,83.8967,84.0426,83.8967,84.0272,11249.324
2014-04-21 10:30:00,109.45,109.45,108.97,108.98,13953.488372093025,84.0042,84.0042,83.6358,83.6435,13953.4884
2014-04-21 10:40:00,108.94,109.04,108.89,108.98,7896.160086533261,83.6128,83.6895,83.5744,83.6435,7896.1601
2014-04-21 10:50:00,108.94,109.13,108.94,109.05,7463.49378042185,83.6128,83.7586,83.6128,83.6972,7463.4938
2014-04-21 11:00:00,109.09,109.09,108.92,109.02,10167.658193618172,83.7279,83.7279,83.5974,83.6742,10167.6582
2014-04-21 11:10:00,109.02,109.1,108.97,109.01,9518.658734451054,83.6742,83.7356,83.6358,83.6665,9518.6587
2014-04-21 11:20:00,109.08,109.09,108.92,108.94,10816.657652785289,83.7202,83.7279,83.5974,83.6128,10816.6577
2014-04-21 11:30:00,108.98,109.05,108.92,109.0,8220.65981611682,83.6435,83.6972,83.5974,83.6588,8220.6598
2014-04-21 11:40:00,108.95,109.04,108.86,108.98,8653.32612222823,83.6204,83.6895,83.5514,83.6435,8653.3261
2014-04-21 11:50:00,108.97,109.03,108.87,108.87,14169.821525148727,83.6358,83.6818,83.559,83.559,14169.8215
2014-04-21 12:00:00,108.86,108.95,108.8,108.91,23688.480259599783,83.5514,83.6204,83.5053,83.5897,23688.4803
2014-04-21 12:10:00,108.89,108.92,108.76,108.77,33207.13899405084,83.5744,83.5974,83.4746,83.4823,33207.139
2014-04-21 12:20:00,108.79,108.89,108.64,108.66,35803.136830719304,83.4976,83.5744,83.3825,83.3979,35803.1368
2014-04-21 12:30:00,108.66,108.81,108.42,108.48,54515.95457003786,83.3979,83.513,83.2137,83.2597,54515.9546
2014-04-21 12:40:00,108.49,108.59,108.47,108.56,40129.79989183342,83.2674,83.3441,83.252,83.3211,40129.7999
2014-04-21 12:50:00,108.56,108.56,108.49,108.54,20443.4829637642,83.3211,83.3211,83.2674,83.3058,20443.483
2014-04-21 13:00:00,108.5,108.59,108.5,108.58,27690.64359113034,83.2751,83.3441,83.2751,83.3365,27690.6436
2014-04-21 13:10:00,108.57,108.58,108.45,108.49,23688.480259599783,83.3288,83.3365,83.2367,83.2674,23688.4803
2014-04-21 13:20:00,108.49,108.58,108.49,108.55,13953.488372093025,83.2674,83.3365,83.2674,83.3134,13953.4884
2014-04-21 13:30:00,108.55,108.59,108.52,108.57,34072.47160627366,83.3134,83.3441,83.2904,83.3288,34072.4716
2014-04-21 13:40:00,108.57,108.58,108.52,108.55,27149.81070849108,83.3288,83.3365,83.2904,83.3134,27149.8107
2014-04-21 13:50:00,108.57,108.57,108.52,108.55,27149.81070849108,83.3288,83.3288,83.2904,83.3134,27149.8107
2014-04-21 14:00:00,108.53,108.76,108.52,108.72,46187.128177393184,83.2981,83.4746,83.2904,83.4439,46187.1282
2014-04-21 14:10:00,108.75,108.8,108.64,108.72,21741.48188209843,83.4669,83.5053,83.3825,83.4439,21741.4819
2014-04-21 14:20:00,108.73,108.89,108.69,108.89,17847.485127095726,83.4516,83.5744,83.4209,83.5744,17847.4851
2014-04-21 14:30:00,108.92,109.07,108.88,109.03,32990.80584099513,83.5974,83.7125,83.5667,83.6818,32990.8058
2014-04-21 14:40:00,109.06,109.13,109.04,109.13,15359.65386695511,83.7049,83.7586,83.6895,83.7586,15359.6539
2014-04-21 14:50:00,109.13,109.16,108.93,109.0,43699.29691725257,83.7586,83.7816,83.6051,83.6588,43699.2969
2014-04-21 15:00:00,109.0,109.0,108.59,108.6,104705.2460789616,83.6588,83.6588,83.3441,83.3518,104705.2461
2014-04-21 15:10:00,108.59,108.67,108.59,108.62,31476.4737696052,83.3441,83.4055,83.3441,83.3672,31476.4738
2014-04-21 15:20:00,108.62,108.65,108.59,108.59,31151.974040021632,83.3672,83.3902,83.3441,83.3441,31151.974
2014-04-21 15:30:00,108.61,108.67,108.59,108.64,28772.30935640887,83.3595,83.4055,83.3441,83.3825,28772.3094
2014-04-21 15:40:00,108.63,108.67,108.61,108.66,65224.445646295295,83.3748,83.4055,83.3595,83.3979,65224.4456
2014-04-21 15:50:00,108.66,108.75,108.61,108.67,106868.57760951866,83.3979,83.4669,83.3595,83.4055,106868.5776
2014-04-22 09:30:00,108.8,109.16,108.42,109.16,120389.39967550027,83.5053,83.7816,83.2137,83.7816,120389.3997
2014-04-22 09:40:00,109.35,109.78,109.23,109.64,57544.61871281774,83.9274,84.2575,83.8353,84.15,57544.6187
2014-04-22 09:50:00,109.66,110.32,109.61,110.06,78853.43428880475,84.1654,84.6719,84.127,84.4724,78853.4343
2014-04-22 10:00:00,110.07,110.27,109.91,110.03,38290.968090859926,84.4801,84.6336,84.3573,84.4494,38290.9681
2014-04-22 10:10:00,110.08,110.27,110.07,110.21,33423.47214710654,84.4877,84.6336,84.4801,84.5875,33423.4721
2014-04-22 10:20:00,110.18,110.47,110.14,110.44,32774.47268793943,84.5645,84.7871,84.5338,84.764,32774.4727
2014-04-22 10:30:00,110.36,110.51,110.25,110.39,28231.47647376961,84.7026,84.8178,84.6182,84.7257,28231.4765
2014-04-22 10:40:00,110.37,110.72,110.32,110.48,71930.77339102217,84.7103,84.9789,84.6719,84.7947,71930.7734
2014-04-22 10:50:00,110.49,110.72,110.49,110.72,26284.478096268253,84.8024,84.9789,84.8024,84.9789,26284.4781
2014-04-22 11:00:00,110.69,110.82,110.3,110.43,34721.471065440775,84.9559,85.0557,84.6566,84.7564,34721.4711
2014-04-22 11:10:00,110.45,110.51,110.38,110.51,7896.160086533261,84.7717,84.8178,84.718,84.8178,7896.1601
2014-04-22 11:20:00,110.45,110.54,110.4,110.52,11465.657111952409,84.7717,84.8408,84.7333,84.8254,11465.6571
2014-04-22 11:30:00,110.51,110.53,110.23,110.49,39156.30070308274,84.8178,84.8331,84.6029,84.8024,39156.3007
2014-04-22 11:40:00,110.49,110.49,110.3,110.32,25635.478637101136,84.8024,84.8024,84.6566,84.6719,25635.4786
2014-04-22 11:50:00,110.33,110.57,110.33,110.57,14386.154678204435,84.6796,84.8638,84.6796,84.8638,14386.1547
2014-04-22 12:00:00,110.57,110.7,110.48,110.64,72579.77285018929,84.8638,84.9636,84.7947,84.9175,72579.7729
2014-04-22 12:10:00,110.7,110.85,110.6,110.73,19037.317468902107,84.9636,85.0787,84.8868,84.9866,19037.3175
2014-04-22 12:20:00,110.73,110.85,110.66,110.74,19686.316928069227,84.9866,85.0787,84.9329,84.9943,19686.3169
2014-04-22 12:30:00,110.75,110.77,110.45,110.63,11681.990265008111,85.002,85.0173,84.7717,84.9099,11681.9903
2014-04-22 12:40:00,110.66,110.73,110.55,110.57,5516.495402920497,84.9329,84.9866,84.8485,84.8638,5516.4954
2014-04-22 12:50:00,110.57,110.62,110.53,110.58,6814.494321254732,84.8638,84.9022,84.8331,84.8715,6814.4943
2014-04-22 13:00:00,110.62,110.78,110.6,110.75,8761.492698756085,84.9022,85.025,84.8868,85.002,8761.4927
2014-04-22 13:10:00,110.74,110.78,110.51,110.52,19037.317468902107,84.9943,85.025,84.8178,84.8254,19037.3175
2014-04-22 13:20:00,110.57,110.65,110.57,110.6,3569.4970254191453,84.8638,84.9252,84.8638,84.8868,3569.497
2014-04-22 13:30:00,110.54,110.73,110.51,110.64,16008.653326122228,84.8408,84.9866,84.8178,84.9175,16008.6533
2014-04-22 13:40:00,110.62,110.64,110.47,110.53,19686.316928069227,84.9022,84.9175,84.7871,84.8331,19686.3169
2014-04-22 13:50:00,110.52,110.61,110.47,110.61,11357.490535424551,84.8254,84.8945,84.7871,84.8945,11357.4905
2014-04-22 14:00:00,110.61,110.69,110.45,110.45,26068.14494321255,84.8945,84.9559,84.7717,84.7717,26068.1449
2014-04-22 14:10:00,110.43,110.53,110.42,110.49,18929.15089237425,84.7564,84.8331,84.7487,84.8024,18929.1509
2014-04-22 14:20:00,110.48,110.54,110.42,110.51,23147.64737696052,84.7947,84.8408,84.7487,84.8178,23147.6474
2014-04-22 14:30:00,110.51,110.68,110.51,110.68,16765.819361817197,84.8178,84.9482,84.8178,84.9482,16765.8194
2014-04-22 14:40:00,110.65,110.75,110.65,110.69,19361.817198485667,84.9252,85.002,84.9252,84.9559,19361.8172
2014-04-22 14:50:00,110.71,110.76,110.63,110.63,16657.652785289345,84.9713,85.0096,84.9099,84.9099,16657.6528
2014-04-22 15:00:00,110.59,110.59,110.41,110.43,29421.308815575987,84.8792,84.8792,84.741,84.7564,29421.3088
2014-04-22 15:10:00,110.44,110.53,110.39,110.39,76257.43645213629,84.764,84.8331,84.7257,84.7257,76257.4365
2014-04-22 15:20:00,110.39,110.4,110.29,110.31,33747.9718766901,84.7257,84.7333,84.6489,84.6643,33747.9719
2014-04-22 15:30:00,110.32,110.43,110.06,110.12,62844.780962682526,84.6719,84.7564,84.4724,84.5184,62844.781
2014-04-22 15:40:00,110.12,110.36,110.1,110.17,64359.11303407247,84.5184,84.7026,84.5031,84.5568,64359.113
2014-04-22 15:50:00,110.17,110.29,110.09,110.17,106003.24499729584,84.5568,84.6489,84.4954,84.5568,106003.245
2014-04-23 09:30:00,110.61,111.06,108.76,109.65,165386.69551108708,84.8945,85.2399,83.4746,84.1577,165386.6955
2014-04-23 09:40:00,109.45,110.34,108.46,108.67,71281.77393185506,84.0042,84.6873,83.2444,83.4055,71281.7739
2014-04-23 09:50:00,108.51,110.39,108.46,110.0,73012.4391563007,83.2827,84.7257,83.2444,84.4263,73012.4392
2014-04-23 10:00:00,110.03,110.03,109.51,109.55,45538.128718226064,84.4494,84.4494,84.0502,84.0809,45538.1287
2014-04-23 10:10:00,109.55,109.8,109.53,109.63,29313.14223904813,84.0809,84.2728,84.0656,84.1423,29313.1422
2014-04-23 10:20:00,109.64,109.78,109.54,109.55,20443.4829637642,84.15,84.2575,84.0733,84.0809,20443.483
2014-04-23 10:30:00,109.62,109.64,109.01,109.01,57760.951865873445,84.1347,84.15,83.6665,83.6665,57760.9519
2014-04-23 10:40:00,109.09,109.55,109.06,109.32,24337.4797187669,83.7279,84.0809,83.7049,83.9044,24337.4797
2014-04-23 10:50:00,109.29,109.42,109.29,109.33,11681.990265008111,83.8814,83.9812,83.8814,83.9121,11681.9903
2014-04-23 11:00:00,109.31,109.35,109.26,109.33,16008.653326122228,83.8967,83.9274,83.8584,83.9121,16008.6533
2014-04-23 11:10:00,109.29,109.39,109.1,109.31,40129.79989183342,83.8814,83.9581,83.7356,83.8967,40129.7999
2014-04-23 11:20:00,109.32,109.8,109.29,109.78,18712.81773931855,83.9044,84.2728,83.8814,84.2575,18712.8177
2014-04-23 11:30:00,109.82,109.91,109.53,109.53,17847.485127095726,84.2882,84.3573,84.0656,84.0656,17847.4851
2014-04-23 11:40:00,109.53,109.84,109.53,109.82,15575.987020010816,84.0656,84.3035,84.0656,84.2882,15575.987
2014-04-23 11:50:00,109.81,109.82,109.72,109.77,10816.657652785289,84.2805,84.2882,84.2114,84.2498,10816.6577
2014-04-23 12:00:00,109.77,109.77,109.54,109.55,13845.32179556517,84.2498,84.2498,84.0733,84.0809,13845.3218
2014-04-23 12:10:00,109.57,109.74,109.55,109.65,16008.653326122228,84.0963,84.2268,84.0809,84.1577,16008.6533
2014-04-23 12:20:00,109.69,109.7,109.57,109.62,20443.4829637642,84.1884,84.1961,84.0963,84.1347,20443.483
2014-04-23 12:30:00,109.66,109.72,109.56,109.59,16008.653326122228,84.1654,84.2114,84.0886,84.1116,16008.6533
2014-04-23 12:40:00,109.63,109.8,109.63,109.78,22931.31422390481,84.1423,84.2728,84.1423,84.2575,22931.3142
2014-04-23 12:50:00,109.76,109.78,109.62,109.62,4651.162790697675,84.2421,84.2575,84.1347,84.1347,4651.1628
2014-04-23 13:00:00,109.59,109.66,109.54,109.54,15359.65386695511,84.1116,84.1654,84.0733,84.0733,15359.6539
2014-04-23 13:10:00,109.54,109.67,109.54,109.67,12979.989183342346,84.0733,84.173,84.0733,84.173,12979.9892
2014-04-23 13:20:00,109.68,109.71,109.65,109.67,4759.329367225527,84.1807,84.2037,84.1577,84.173,4759.3294
2014-04-23 13:30:00,109.67,109.69,109.54,109.55,11681.990265008111,84.173,84.1884,84.0733,84.0809,11681.9903
2014-04-23 13:40:00,109.55,109.64,109.54,109.6,12655.489453758788,84.0809,84.15,84.0733,84.1193,12655.4895
2014-04-23 13:50:00,109.63,109.75,109.57,109.66,23039.480800432662,84.1423,84.2344,84.0963,84.1654,23039.4808
2014-04-23 14:00:00,109.58,109.65,109.55,109.65,6922.660897782585,84.104,84.1577,84.0809,84.1577,6922.6609
2014-04-23 14:10:00,109.65,109.65,109.56,109.57,5949.161709031909,84.1577,84.1577,84.0886,84.0963,5949.1617
2014-04-23 14:20:00,109.56,109.67,109.55,109.64,9518.658734451054,84.0886,84.173,84.0809,84.15,9518.6587
2014-04-23 14:30:00,109.64,109.71,109.56,109.59,9734.99188750676,84.15,84.2037,84.0886,84.1116,9734.9919
2014-04-23 14:40:00,109.6,109.82,109.6,109.79,7679.826933477555,84.1193,84.2882,84.1193,84.2651,7679.8269
2014-04-23 14:50:00,109.81,109.85,109.72,109.79,9194.159004867495,84.2805,84.3112,84.2114,84.2651,9194.159
2014-04-23 15:00:00,109.79,109.95,109.74,109.94,12547.322877230936,84.2651,84.388,84.2268,84.3803,12547.3229
2014-04-23 15:10:00,109.95,109.95,109.65,109.65,15359.65386695511,84.388,84.388,84.1577,84.1577,15359.6539
2014-04-23 15:20:00,109.61,109.67,109.55,109.62,21849.648458626285,84.127,84.173,84.0809,84.1347,21849.6485
2014-04-23 15:30:00,109.63,109.69,109.6,109.66,18171.98485667929,84.1423,84.1884,84.1193,84.1654,18171.9849
2014-04-23 15:40:00,109.66,109.68,109.51,109.65,45105.462412114655,84.1654,84.1807,84.0502,84.1577,45105.4624
2014-04-23 15:50:00,109.65,109.72,109.5,109.53,67928.61005949162,84.1577,84.2114,84.0426,84.0656,67928.6101
2014-04-24 09:30:00,110.04,110.04,109.35,109.53,17198.48566792861,84.457,84.457,83.9274,84.0656,17198.4857
2014-04-24 09:40:00,109.56,109.69,109.42,109.5,10275.824770146024,84.0886,84.1884,83.9812,84.0426,10275.8248
2014-04-24 09:50:00,109.52,109.74,109.42,109.58,13304.488912925906,84.0579,84.2268,83.9812,84.104,13304.4889
2014-04-24 10:00:00,109.57,109.57,109.18,109.22,10059.491617090318,84.0963,84.0963,83.797,83.8277,10059.4916
2014-04-24 10:10:00,109.16,109.34,109.12,109.25,12547.322877230936,83.7816,83.9198,83.7509,83.8507,12547.3229
2014-04-24 10:20:00,109.27,109.32,109.09,109.18,15359.65386695511,83.866,83.9044,83.7279,83.797,15359.6539
2014-04-24 10:30:00,109.16,109.21,109.09,109.1,7679.826933477555,83.7816,83.82,83.7279,83.7356,7679.8269
2014-04-24 10:40:00,109.12,109.21,109.09,109.09,22931.31422390481,83.7509,83.82,83.7279,83.7279,22931.3142
2014-04-24 10:50:00,109.18,109.23,109.08,109.09,10275.824770146024,83.797,83.8353,83.7202,83.7279,10275.8248
2014-04-24 11:00:00,109.04,109.39,109.04,109.38,8328.826392644673,83.6895,83.9581,83.6895,83.9505,8328.8264
2014-04-24 11:10:00,109.41,109.6,109.4,109.53,15575.987020010816,83.9735,84.1193,83.9658,84.0656,15575.987
2014-04-24 11:20:00,109.53,109.65,109.49,109.53,7463.49378042185,84.0656,84.1577,84.0349,84.0656,7463.4938
2014-04-24 11:30:00,109.53,109.59,109.38,109.59,19902.65008112493,84.0656,84.1116,83.9505,84.1116,19902.6501
2014-04-24 11:40:00,109.54,109.56,109.45,109.45,6165.494862087615,84.0733,84.0886,84.0042,84.0042,6165.4949
2014-04-24 11:50:00,109.45,109.45,109.28,109.3,4651.162790697675,84.0042,84.0042,83.8737,83.8891,4651.1628
2014-04-24 12:00:00,109.3,109.41,109.22,109.22,9843.158464034614,83.8891,83.9735,83.8277,83.8277,9843.1585
2014-04-24 12:10:00,109.26,109.27,109.18,109.27,4434.8296376419685,83.8584,83.866,83.797,83.866,4434.8296
2014-04-24 12:20:00,109.27,109.31,109.13,109.15,10275.824770146024,83.866,83.8967,83.7586,83.7739,10275.8248
2014-04-24 12:30:00,109.17,109.34,109.16,109.32,7787.993510005408,83.7893,83.9198,83.7816,83.9044,7787.9935
2014-04-24 12:40:00,109.3,109.34,109.24,109.26,13196.322336398052,83.8891,83.9198,83.843,83.8584,13196.3223
2014-04-24 12:50:00,109.24,109.5,109.24,109.42,13088.1557598702,83.843,84.0426,83.843,83.9812,13088.1558
2014-04-24 13:00:00,109.43,109.43,109.34,109.35,6381.828015143321,83.9888,83.9888,83.9198,83.9274,6381.828
2014-04-24 13:10:00,109.37,109.41,109.36,109.4,5516.495402920497,83.9428,83.9735,83.9351,83.9658,5516.4954
2014-04-24 13:20:00,109.4,109.48,109.4,109.46,18712.81773931855,83.9658,84.0272,83.9658,84.0119,18712.8177
2014-04-24 13:30:00,109.45,109.49,109.25,109.25,9410.4921579232,84.0042,84.0349,83.8507,83.8507,9410.4922
2014-04-24 13:40:00,109.27,109.41,109.25,109.29,9302.32558139535,83.866,83.9735,83.8507,83.8814,9302.3256
2014-04-24 13:50:00,109.22,109.29,109.07,109.09,9302.32558139535,83.8277,83.8814,83.7125,83.7279,9302.3256
2014-04-24 14:00:00,109.1,109.18,109.04,109.12,36343.96971335857,83.7356,83.797,83.6895,83.7509,36343.9697
2014-04-24 14:10:00,109.09,109.23,109.03,109.17,16333.153055705789,83.7279,83.8353,83.6818,83.7893,16333.1531
2014-04-24 14:20:00,109.16,109.19,109.09,109.18,10816.657652785289,83.7816,83.8046,83.7279,83.797,10816.6577
2014-04-24 14:30:00,109.15,109.45,109.07,109.44,14386.154678204435,83.7739,84.0042,83.7125,83.9965,14386.1547
2014-04-24 14:40:00,109.43,109.44,109.27,109.27,10275.824770146024,83.9888,83.9965,83.866,83.866,10275.8248
2014-04-24 14:50:00,109.29,109.48,109.27,109.47,20659.8161168199,83.8814,84.0272,83.866,84.0195,20659.8161
2014-04-24 15:00:00,109.47,109.48,109.34,109.34,19902.65008112493,84.0195,84.0272,83.9198,83.9198,19902.6501
2014-04-24 15:10:00,109.35,109.36,109.29,109.33,20876.14926987561,83.9274,83.9351,83.8814,83.9121,20876.1493
2014-04-24 15:20:00,109.34,109.42,109.32,109.4,21308.81557598702,83.9198,83.9812,83.9044,83.9658,21308.8156
2014-04-24 15:30:00,109.38,109.52,109.38,109.52,39805.30016224986,83.9505,84.0579,83.9505,84.0579,39805.3002
2014-04-24 15:40:00,109.52,109.6,109.49,109.54,46078.96160086533,84.0579,84.1193,84.0349,84.0733,46078.9616
2014-04-24 15:50:00,109.54,109.55,109.43,109.52,68685.77609518658,84.0733,84.0809,83.9888,84.0579,68685.7761
2014-04-25 09:30:00,109.45,109.45,109.09,109.17,24337.4797187669,84.0042,84.0042,83.7279,83.7893,24337.4797
2014-04-25 09:40:00,109.13,109.23,108.87,108.92,14277.98810167658,83.7586,83.8353,83.559,83.5974,14277.9881
2014-04-25 09:50:00,108.91,109.07,108.84,109.04,19469.98377501352,83.5897,83.7125,83.536,83.6895,19469.9838
2014-04-25 10:00:00,108.98,109.08,108.8,109.08,10816.657652785289,83.6435,83.7202,83.5053,83.7202,10816.6577
2014-04-25 10:10:00,109.05,109.09,108.91,108.92,13196.322336398052,83.6972,83.7279,83.5897,83.5974,13196.3223
2014-04-25 10:20:00,108.9,108.92,108.7,108.73,8761.492698756085,83.5821,83.5974,83.4286,83.4516,8761.4927
2014-04-25 10:30:00,108.63,108.7,108.58,108.61,36019.469983775016,83.3748,83.4286,83.3365,83.3595,36019.47
2014-04-25 10:40:00,108.63,108.77,108.55,108.6,17414.818820984314,83.3748,83.4823,83.3134,83.3518,17414.8188
2014-04-25 10:50:00,108.54,108.56,108.35,108.38,18820.984315846403,83.3058,83.3211,83.1599,83.183,18820.9843
2014-04-25 11:00:00,108.32,108.35,108.06,108.18,14710.654407787992,83.1369,83.1599,82.9374,83.0295,14710.6544
2014-04-25 11:10:00,108.17,108.26,108.16,108.23,19902.65008112493,83.0218,83.0909,83.0141,83.0678,19902.6501
2014-04-25 11:20:00,108.27,108.44,108.19,108.43,9085.992428339645,83.0985,83.229,83.0371,83.2213,9085.9924
2014-04-25 11:30:00,108.43,108.5,108.3,108.31,8653.32612222823,83.2213,83.2751,83.1216,83.1292,8653.3261
2014-04-25 11:40:00,108.31,108.32,108.18,108.26,14494.321254732287,83.1292,83.1369,83.0295,83.0909,14494.3213
2014-04-25 11:50:00,108.26,108.55,108.24,108.43,8761.492698756085,83.0909,83.3134,83.0755,83.2213,8761.4927
2014-04-25 12:00:00,108.43,108.54,108.4,108.49,13304.488912925906,83.2213,83.3058,83.1983,83.2674,13304.4889
2014-04-25 12:10:00,108.45,108.49,108.36,108.36,5408.328826392644,83.2367,83.2674,83.1676,83.1676,5408.3288
2014-04-25 12:20:00,108.35,108.4,108.31,108.31,5840.995132504056,83.1599,83.1983,83.1292,83.1292,5840.9951
2014-04-25 12:30:00,108.31,108.37,108.25,108.27,4651.162790697675,83.1292,83.1753,83.0832,83.0985,4651.1628
2014-04-25 12:40:00,108.25,108.3,108.21,108.21,5840.995132504056,83.0832,83.1216,83.0525,83.0525,5840.9951
2014-04-25 12:50:00,108.18,108.21,108.12,108.14,3785.830178474851,83.0295,83.0525,82.9834,82.9988,3785.8302
2014-04-25 13:00:00,108.13,108.14,107.9,108.0,7138.994050838291,82.9911,82.9988,82.8146,82.8913,7138.9941
2014-04-25 13:10:00,107.98,108.09,107.94,108.02,7896.160086533261,82.876,82.9604,82.8453,82.9067,7896.1601
2014-04-25 13:20:00,107.99,108.16,107.98,108.16,11790.156841535963,82.8836,83.0141,82.876,83.0141,11790.1568
2014-04-25 13:30:00,108.12,108.12,107.97,108.01,11465.657111952409,82.9834,82.9834,82.8683,82.899,11465.6571
2014-04-25 13:40:00,108.0,108.14,108.0,108.1,4002.163331530557,82.8913,82.9988,82.8913,82.9681,4002.1633
2014-04-25 13:50:00,108.07,108.11,107.99,108.07,7896.160086533261,82.945,82.9757,82.8836,82.945,7896.1601
2014-04-25 14:00:00,108.09,108.09,107.96,108.05,6922.660897782585,82.9604,82.9604,82.8606,82.9297,6922.6609
2014-04-25 14:10:00,107.96,107.99,107.82,107.82,5083.829096809086,82.8606,82.8836,82.7532,82.7532,5083.8291
2014-04-25 14:20:00,107.82,107.82,107.74,107.76,4326.663061114115,82.7532,82.7532,82.6917,82.7071,4326.6631
2014-04-25 14:30:00,107.77,107.9,107.64,107.86,7571.660356949702,82.7148,82.8146,82.615,82.7839,7571.6604
2014-04-25 14:40:00,107.91,107.94,107.84,107.94,11465.657111952409,82.8222,82.8453,82.7685,82.8453,11465.6571
2014-04-25 14:50:00,107.94,108.08,107.94,107.94,10167.658193618172,82.8453,82.9527,82.8453,82.8453,10167.6582
2014-04-25 15:00:00,107.94,108.07,107.92,108.02,12439.156300703082,82.8453,82.945,82.8299,82.9067,12439.1563
2014-04-25 15:10:00,107.99,108.03,107.94,107.97,21308.81557598702,82.8836,82.9143,82.8453,82.8683,21308.8156
2014-04-25 15:20:00,107.97,108.13,107.92,108.13,18929.15089237425,82.8683,82.9911,82.8299,82.9911,18929.1509
2014-04-25 15:30:00,108.12,108.26,108.08,108.22,39372.633856138455,82.9834,83.0909,82.9527,83.0602,39372.6339
2014-04-25 15:40:00,108.22,108.37,108.2,108.24,42725.79772850189,83.0602,83.1753,83.0448,83.0755,42725.7977
2014-04-25 15:50:00,108.23,108.36,108.19,108.33,128718.22606814494,83.0678,83.1676,83.0371,83.1446,128718.2261
2014-04-28 09:30:00,107.96,108.71,107.3,108.3,69442.94213088155,82.8606,83.4362,82.354,83.1216,69442.9421
2014-04-28 09:40:00,108.37,108.5,107.82,107.9,26392.644672796105,83.1753,83.2751,82.7532,82.8146,26392.6447
2014-04-28 09:50:00,107.9,108.15,107.86,108.06,14926.9875608437,82.8146,83.0064,82.7839,82.9374,14926.9876
2014-04-28 10:00:00,108.1,108.27,108.02,108.08,21525.148729042725,82.9681,83.0985,82.9067,82.9527,21525.1487
2014-04-28 10:10:00,108.08,108.34,108.02,108.33,25419.145484045428,82.9527,83.1523,82.9067,83.1446,25419.1455
2014-04-28 10:20:00,108.33,108.61,108.32,108.42,19902.65008112493,83.1446,83.3595,83.1369,83.2137,19902.6501
2014-04-28 10:30:00,108.45,108.71,108.41,108.62,53650.62195781504,83.2367,83.4362,83.206,83.3672,53650.622
2014-04-28 10:40:00,108.63,108.65,108.48,108.48,18929.15089237425,83.3748,83.3902,83.2597,83.2597,18929.1509
2014-04-28 10:50:00,108.45,108.59,108.32,108.56,14602.48783126014,83.2367,83.3441,83.1369,83.3211,14602.4878
2014-04-28 11:00:00,108.55,108.6,108.46,108.53,13737.155219037317,83.3134,83.3518,83.2444,83.2981,13737.1552
2014-04-28 11:10:00,108.53,108.54,108.31,108.43,19902.65008112493,83.2981,83.3058,83.1292,83.2213,19902.6501
2014-04-28 11:20:00,108.45,108.5,108.12,108.2,15575.987020010816,83.2367,83.2751,82.9834,83.0448,15575.987
2014-04-28 11:30:00,108.22,108.31,108.19,108.25,51379.12385073013,83.0602,83.1292,83.0371,83.0832,51379.1239
2014-04-28 11:40:00,108.24,108.24,108.11,108.17,13845.32179556517,83.0755,83.0755,82.9757,83.0218,13845.3218
2014-04-28 11:50:00,108.18,108.23,107.76,107.76,8761.492698756085,83.0295,83.0678,82.7071,82.7071,8761.4927
2014-04-28 12:00:00,107.76,107.87,107.7,107.7,12330.98972417523,82.7071,82.7915,82.661,82.661,12330.9897
2014-04-28 12:10:00,107.74,108.24,107.74,108.21,17198.48566792861,82.6917,83.0755,82.6917,83.0525,17198.4857
2014-04-28 12:20:00,108.18,108.2,108.06,108.06,26825.31097890752,83.0295,83.0448,82.9374,82.9374,26825.311
2014-04-28 12:30:00,108.06,108.14,107.94,107.94,7463.49378042185,82.9374,82.9988,82.8453,82.8453,7463.4938
2014-04-28 12:40:00,107.92,108.01,107.87,107.89,25310.978907517576,82.8299,82.899,82.7915,82.8069,25310.9789
2014-04-28 12:50:00,107.93,107.94,107.73,107.73,6489.994591671173,82.8376,82.8453,82.6841,82.6841,6489.9946
2014-04-28 13:00:00,107.73,107.74,107.41,107.42,12871.822606814494,82.6841,82.6917,82.4385,82.4461,12871.8226
2014-04-28 13:10:00,107.39,107.5,107.23,107.27,10275.824770146024,82.4231,82.5075,82.3003,82.331,10275.8248
2014-04-28 13:20:00,107.23,107.23,107.09,107.2,141590.04867495943,82.3003,82.3003,82.1929,82.2773,141590.0487
2014-04-28 13:30:00,107.21,107.29,106.96,107.04,23472.14710654408,82.285,82.3464,82.0931,82.1545,23472.1471
2014-04-28 13:40:00,107.04,107.09,107.0,107.06,7679.826933477555,82.1545,82.1929,82.1238,82.1698,7679.8269
2014-04-28 13:50:00,107.1,107.25,107.08,107.13,6273.661438615468,82.2005,82.3157,82.1852,82.2236,6273.6614
2014-04-28 14:00:00,107.1,107.13,106.9,107.08,11790.156841535963,82.2005,82.2236,82.047,82.1852,11790.1568
2014-04-28 14:10:00,107.09,107.45,107.09,107.45,14494.321254732287,82.1929,82.4692,82.1929,82.4692,14494.3213
2014-04-28 14:20:00,107.4,107.61,107.25,107.61,38831.80097349919,82.4308,82.592,82.3157,82.592,38831.801
2014-04-28 14:30:00,107.63,107.7,107.44,107.45,12114.656571119524,82.6073,82.661,82.4615,82.4692,12114.6566
2014-04-28 14:40:00,107.45,107.59,107.27,107.58,12006.489994591671,82.4692,82.5766,82.331,82.5689,12006.49
2014-04-28 14:50:00,107.58,107.64,107.37,107.37,16224.986479177933,82.5689,82.615,82.4078,82.4078,16224.9865
2014-04-28 15:00:00,107.39,107.66,107.35,107.62,12222.823147647376,82.4231,82.6303,82.3924,82.5996,12222.8231
2014-04-28 15:10:00,107.62,108.0,107.62,107.96,17306.65224445646,82.5996,82.8913,82.5996,82.8606,17306.6522
2014-04-28 15:20:00,108.0,108.18,107.96,108.12,52136.2898864251,82.8913,83.0295,82.8606,82.9834,52136.2899
2014-04-28 15:30:00,108.11,108.2,108.1,108.12,84261.7631151974,82.9757,83.0448,82.9681,82.9834,84261.7631
2014-04-28 15:40:00,108.11,108.23,108.11,108.14,40670.63277447269,82.9757,83.0678,82.9757,82.9988,40670.6328
2014-04-28 15:50:00,108.14,108.23,108.1,108.18,126446.72796106002,82.9988,83.0678,82.9681,83.0295,126446.728
2014-04-29 09:30:00,108.75,108.79,108.36,108.74,26717.144402379665,83.4669,83.4976,83.1676,83.4593,26717.1444
2014-04-29 09:40:00,108.77,109.04,108.63,109.04,95727.4202271498,83.4823,83.6895,83.3748,83.6895,95727.4202
2014-04-29 09:50:00,109.04,109.11,108.85,108.85,42942.1308815576,83.6895,83.7432,83.5437,83.5437,42942.1309
2014-04-29 10:00:00,108.83,109.01,108.78,108.84,27582.47701460249,83.5283,83.6665,83.49,83.536,27582.477
2014-04-29 10:10:00,108.73,108.73,108.35,108.47,8977.82585181179,83.4516,83.4516,83.1599,83.252,8977.8259
2014-04-29 10:20:00,108.47,108.61,108.22,108.37,6706.327744726879,83.252,83.3595,83.0602,83.1753,6706.3277
2014-04-29 10:30:00,108.38,108.7,108.38,108.64,7463.49378042185,83.183,83.4286,83.183,83.3825,7463.4938
2014-04-29 10:40:00,108.66,108.76,108.5,108.5,9518.658734451054,83.3979,83.4746,83.2751,83.2751,9518.6587
2014-04-29 10:50:00,108.54,108.62,108.45,108.5,8436.992969172525,83.3058,83.3672,83.2367,83.2751,8436.993
2014-04-29 11:00:00,108.51,108.63,108.42,108.49,25202.812330989724,83.2827,83.3748,83.2137,83.2674,25202.8123
2014-04-29 11:10:00,108.48,108.48,108.31,108.33,6273.661438615468,83.2597,83.2597,83.1292,83.1446,6273.6614
2014-04-29 11:20:00,108.36,108.59,108.36,108.53,10708.491076257436,83.1676,83.3441,83.1676,83.2981,10708.4911
2014-04-29 11:30:00,108.56,108.67,108.49,108.61,9951.325040562466,83.3211,83.4055,83.2674,83.3595,9951.325
2014-04-29 11:40:00,108.62,108.77,108.53,108.77,19578.15035154137,83.3672,83.4823,83.2981,83.4823,19578.1504
2014-04-29 11:50:00,108.7,108.95,108.67,108.86,49864.79177934018,83.4286,83.6204,83.4055,83.5514,49864.7918
2014-04-29 12:00:00,108.87,108.87,108.71,108.76,4759.329367225527,83.559,83.559,83.4362,83.4746,4759.3294
2014-04-29 12:10:00,108.78,108.86,108.58,108.64,17306.65224445646,83.49,83.5514,83.3365,83.3825,17306.6522
2014-04-29 12:20:00,108.66,108.72,108.54,108.64,3136.830719307734,83.3979,83.4439,83.3058,83.3825,3136.8307
2014-04-29 12:30:00,108.63,108.68,108.55,108.61,4326.663061114115,83.3748,83.4132,83.3134,83.3595,4326.6631
2014-04-29 12:40:00,108.64,108.65,108.51,108.55,2704.164413196322,83.3825,83.3902,83.2827,83.3134,2704.1644
2014-04-29 12:50:00,108.53,108.57,108.49,108.49,2704.164413196322,83.2981,83.3288,83.2674,83.2674,2704.1644
2014-04-29 13:00:00,108.48,108.49,108.38,108.38,5949.161709031909,83.2597,83.2674,83.183,83.183,5949.1617
2014-04-29 13:10:00,108.37,108.38,108.17,108.17,3785.830178474851,83.1753,83.183,83.0218,83.0218,3785.8302
2014-04-29 13:20:00,108.2,108.25,108.17,108.19,5516.495402920497,83.0448,83.0832,83.0218,83.0371,5516.4954
2014-04-29 13:30:00,108.22,108.22,108.14,108.14,8220.65981611682,83.0602,83.0602,82.9988,82.9988,8220.6598
2014-04-29 13:40:00,108.14,108.19,108.08,108.12,8112.493239588966,82.9988,83.0371,82.9527,82.9834,8112.4932
2014-04-29 13:50:00,108.11,108.32,108.1,108.32,9085.992428339645,82.9757,83.1369,82.9681,83.1369,9085.9924
2014-04-29 14:00:00,108.32,108.35,108.25,108.28,6706.327744726879,83.1369,83.1599,83.0832,83.1062,6706.3277
2014-04-29 14:10:00,108.3,108.31,108.23,108.27,4434.8296376419685,83.1216,83.1292,83.0678,83.0985,4434.8296
2014-04-29 14:20:00,108.29,108.31,108.2,108.23,7463.49378042185,83.1139,83.1292,83.0448,83.0678,7463.4938
2014-04-29 14:30:00,108.21,108.31,108.21,108.27,9951.325040562466,83.0525,83.1292,83.0525,83.0985,9951.325
2014-04-29 14:40:00,108.28,108.35,108.27,108.35,9734.99188750676,83.1062,83.1599,83.0985,83.1599,9734.9919
2014-04-29 14:50:00,108.31,108.33,108.3,108.31,12763.656030286642,83.1292,83.1446,83.1216,83.1292,12763.656
2014-04-29 15:00:00,108.32,108.37,108.32,108.36,11032.990805840996,83.1369,83.1753,83.1369,83.1676,11032.9908
2014-04-29 15:10:00,108.36,108.43,108.32,108.35,10383.991346673878,83.1676,83.2213,83.1369,83.1599,10383.9913
2014-04-29 15:20:00,108.34,108.37,108.23,108.26,15035.154137371552,83.1523,83.1753,83.0678,83.0909,15035.1541
2014-04-29 15:30:00,108.28,108.29,108.19,108.25,20443.4829637642,83.1062,83.1139,83.0371,83.0832,20443.483
2014-04-29 15:40:00,108.25,108.31,108.2,108.3,28339.64305029745,83.0832,83.1292,83.0448,83.1216,28339.6431
2014-04-29 15:50:00,108.31,108.31,108.19,108.28,65008.11249323958,83.1292,83.1292,83.0371,83.1062,65008.1125
2014-04-30 09:30:00,107.91,108.07,107.73,108.07,11898.323418063816,82.8222,82.945,82.6841,82.945,11898.3234
2014-04-30 09:40:00,108.06,108.27,107.98,108.06,11790.156841535963,82.9374,83.0985,82.876,82.9374,11790.1568
2014-04-30 09:50:00,107.97,108.21,107.9,108.11,18171.98485667929,82.8683,83.0525,82.8146,82.9757,18171.9849
2014-04-30 10:00:00,108.08,108.16,107.9,108.06,12114.656571119524,82.9527,83.0141,82.8146,82.9374,12114.6566
2014-04-30 10:10:00,108.09,108.24,108.09,108.15,6057.328285559762,82.9604,83.0755,82.9604,83.0064,6057.3283
2014-04-30 10:20:00,108.15,108.23,108.03,108.2,14602.48783126014,83.0064,83.0678,82.9143,83.0448,14602.4878
2014-04-30 10:30:00,108.2,108.31,108.11,108.21,9302.32558139535,83.0448,83.1292,82.9757,83.0525,9302.3256
2014-04-30 10:40:00,108.2,108.28,108.14,108.28,9951.325040562466,83.0448,83.1062,82.9988,83.1062,9951.325
2014-04-30 10:50:00,108.26,108.35,108.21,108.23,8653.32612222823,83.0909,83.1599,83.0525,83.0678,8653.3261
2014-04-30 11:00:00,108.23,108.25,108.06,108.1,13196.322336398052,83.0678,83.0832,82.9374,82.9681,13196.3223
2014-04-30 11:10:00,108.06,108.06,107.84,107.89,11465.657111952409,82.9374,82.9374,82.7685,82.8069,11465.6571
2014-04-30 11:20:00,107.83,108.13,107.83,108.09,6489.994591671173,82.7608,82.9911,82.7608,82.9604,6489.9946
2014-04-30 11:30:00,108.13,108.4,108.13,108.35,5949.161709031909,82.9911,83.1983,82.9911,83.1599,5949.1617
2014-04-30 11:40:00,108.37,108.69,108.37,108.6,15467.820443482964,83.1753,83.4209,83.1753,83.3518,15467.8204
2014-04-30 11:50:00,108.67,108.7,108.47,108.52,17955.65170362358,83.4055,83.4286,83.252,83.2904,17955.6517
2014-04-30 12:00:00,108.56,108.6,108.52,108.57,8653.32612222823,83.3211,83.3518,83.2904,83.3288,8653.3261
2014-04-30 12:10:00,108.62,108.64,108.49,108.52,5732.828555976204,83.3672,83.3825,83.2674,83.2904,5732.8286
2014-04-30 12:20:00,108.55,108.55,108.48,108.55,4651.162790697675,83.3134,83.3134,83.2597,83.3134,4651.1628
2014-04-30 12:30:00,108.53,108.61,108.48,108.56,6165.494862087615,83.2981,83.3595,83.2597,83.3211,6165.4949
2014-04-30 12:40:00,108.59,108.59,108.55,108.58,2704.164413196322,83.3441,83.3441,83.3134,83.3365,2704.1644
2014-04-30 12:50:00,108.57,108.59,108.56,108.56,4542.9962141698215,83.3288,83.3441,83.3211,83.3211,4542.9962
2014-04-30 13:00:00,108.56,108.64,108.55,108.58,5408.328826392644,83.3211,83.3825,83.3134,83.3365,5408.3288
2014-04-30 13:10:00,108.59,108.59,108.43,108.46,7247.160627366144,83.3441,83.3441,83.2213,83.2444,7247.1606
2014-04-30 13:20:00,108.46,108.53,108.43,108.52,4542.9962141698215,83.2444,83.2981,83.2213,83.2904,4542.9962
2014-04-30 13:30:00,108.51,108.59,108.51,108.56,4759.329367225527,83.2827,83.3441,83.2827,83.3211,4759.3294
2014-04-30 13:40:00,108.55,108.57,108.5,108.55,3244.9972958355866,83.3134,83.3288,83.2751,83.3134,3244.9973
2014-04-30 13:50:00,108.52,108.58,108.51,108.52,4867.49594375338,83.2904,83.3365,83.2827,83.2904,4867.4959
2014-04-30 14:00:00,108.32,108.79,108.25,108.53,22282.314764737694,83.1369,83.4976,83.0832,83.2981,22282.3148
2014-04-30 14:10:00,108.48,108.51,108.31,108.4,15684.153596538668,83.2597,83.2827,83.1292,83.1983,15684.1536
2014-04-30 14:20:00,108.41,108.44,108.36,108.42,9843.158464034614,83.206,83.229,83.1676,83.2137,9843.1585
2014-04-30 14:30:00,108.43,108.54,108.41,108.47,8220.65981611682,83.2213,83.3058,83.206,83.252,8220.6598
2014-04-30 14:40:00,108.48,108.77,108.48,108.7,13845.32179556517,83.2597,83.4823,83.2597,83.4286,13845.3218
2014-04-30 14:50:00,108.71,108.83,108.58,108.65,9302.32558139535,83.4362,83.5283,83.3365,83.3902,9302.3256
2014-04-30 15:00:00,108.67,108.67,108.44,108.46,12763.656030286642,83.4055,83.4055,83.229,83.2444,12763.656
2014-04-30 15:10:00,108.46,108.61,108.42,108.47,11141.157382368849,83.2444,83.3595,83.2137,83.252,11141.1574
2014-04-30 15:20:00,108.52,108.63,108.43,108.62,8869.659275283937,83.2904,83.3748,83.2213,83.3672,8869.6593
2014-04-30 15:30:00,108.64,108.7,108.55,108.57,21308.81557598702,83.3825,83.4286,83.3134,83.3288,21308.8156
2014-04-30 15:40:00,108.56,108.67,108.4,108.54,29853.9751216874,83.3211,83.4055,83.1983,83.3058,29853.9751
2014-04-30 15:50:00,108.54,108.71,108.52,108.62,96268.25310978908,83.3058,83.4362,83.2904,83.3672,96268.2531
2014-05-01 09:30:00,108.69,108.69,107.94,108.39,22823.14764737696,83.4209,83.4209,82.8453,83.1906,22823.1476
2014-05-01 09:40:00,108.31,108.73,108.11,108.64,15359.65386695511,83.1292,83.4516,82.9757,83.3825,15359.6539
2014-05-01 09:50:00,108.52,108.64,108.48,108.52,24878.312601406164,83.2904,83.3825,83.2597,83.2904,24878.3126
2014-05-01 10:00:00,108.59,108.64,108.52,108.52,26392.644672796105,83.3441,83.3825,83.2904,83.2904,26392.6447
2014-05-01 10:10:00,108.52,108.61,108.4,108.57,24661.97944835046,83.2904,83.3595,83.1983,83.3288,24661.9794
2014-05-01 10:20:00,108.55,108.69,108.55,108.63,6598.161168199026,83.3134,83.4209,83.3134,83.3748,6598.1612
2014-05-01 10:30:00,108.63,108.83,108.63,108.81,7138.994050838291,83.3748,83.5283,83.3748,83.513,7138.9941
2014-05-01 10:40:00,108.81,109.09,108.81,109.09,53866.95511087074,83.513,83.7279,83.513,83.7279,53866.9551
2014-05-01 10:50:00,109.07,109.09,109.0,109.03,46619.79448350459,83.7125,83.7279,83.6588,83.6818,46619.7945
2014-05-01 11:00:00,109.04,109.16,109.03,109.04,20551.64954029205,83.6895,83.7816,83.6818,83.6895,20551.6495
2014-05-01 11:10:00,109.05,109.23,109.05,109.21,20767.98269334776,83.6972,83.8353,83.6972,83.82,20767.9827
2014-05-01 11:20:00,109.21,109.47,109.18,109.32,27798.8101676582,83.82,84.0195,83.797,83.9044,27798.8102
2014-05-01 11:30:00,109.31,109.53,109.29,109.5,40562.46619794484,83.8967,84.0656,83.8814,84.0426,40562.4662
2014-05-01 11:40:00,109.46,109.49,109.29,109.35,7463.49378042185,84.0119,84.0349,83.8814,83.9274,7463.4938
2014-05-01 11:50:00,109.34,109.34,109.13,109.14,15251.487290427258,83.9198,83.9198,83.7586,83.7663,15251.4873
2014-05-01 12:00:00,109.14,109.27,109.07,109.25,24229.313142239047,83.7663,83.866,83.7125,83.8507,24229.3131
2014-05-01 12:10:00,109.25,109.25,109.05,109.09,5840.995132504056,83.8507,83.8507,83.6972,83.7279,5840.9951
2014-05-01 12:20:00,109.05,109.14,109.03,109.09,29096.809085992427,83.6972,83.7663,83.6818,83.7279,29096.8091
2014-05-01 12:30:00,109.04,109.1,109.04,109.09,14061.654948620877,83.6895,83.7356,83.6895,83.7279,14061.6549
2014-05-01 12:40:00,109.07,109.14,109.05,109.11,29096.809085992427,83.7125,83.7663,83.6972,83.7432,29096.8091
2014-05-01 12:50:00,109.13,109.16,109.1,109.14,10167.658193618172,83.7586,83.7816,83.7356,83.7663,10167.6582
2014-05-01 13:00:00,109.15,109.19,109.11,109.17,10708.491076257436,83.7739,83.8046,83.7432,83.7893,10708.4911
2014-05-01 13:10:00,109.16,109.16,109.09,109.12,11790.156841535963,83.7816,83.7816,83.7279,83.7509,11790.1568
2014-05-01 13:20:00,109.12,109.13,109.04,109.09,12871.822606814494,83.7509,83.7586,83.6895,83.7279,12871.8226
2014-05-01 13:30:00,109.09,109.11,109.04,109.1,22282.314764737694,83.7279,83.7432,83.6895,83.7356,22282.3148
2014-05-01 13:40:00,109.09,109.1,108.93,108.94,18388.31800973499,83.7279,83.7356,83.6051,83.6128,18388.318
2014-05-01 13:50:00,108.93,108.93,108.79,108.8,8112.493239588966,83.6051,83.6051,83.4976,83.5053,8112.4932
2014-05-01 14:00:00,108.81,108.94,108.78,108.94,7679.826933477555,83.513,83.6128,83.49,83.6128,7679.8269
2014-05-01 14:10:00,108.95,108.99,108.88,108.92,7896.160086533261,83.6204,83.6511,83.5667,83.5974,7896.1601
2014-05-01 14:20:00,108.92,109.01,108.91,109.0,6057.328285559762,83.5974,83.6665,83.5897,83.6588,6057.3283
2014-05-01 14:30:00,109.02,109.02,108.86,108.87,7896.160086533261,83.6742,83.6742,83.5514,83.559,7896.1601
2014-05-01 14:40:00,108.87,108.91,108.75,108.8,16333.153055705789,83.559,83.5897,83.4669,83.5053,16333.1531
2014-05-01 14:50:00,108.79,108.83,108.68,108.77,13088.1557598702,83.4976,83.5283,83.4132,83.4823,13088.1558
2014-05-01 15:00:00,108.79,108.8,108.68,108.71,3785.830178474851,83.4976,83.5053,83.4132,83.4362,3785.8302
2014-05-01 15:10:00,108.7,108.88,108.64,108.82,8653.32612222823,83.4286,83.5667,83.3825,83.5207,8653.3261
2014-05-01 15:20:00,108.81,108.83,108.58,108.59,11681.990265008111,83.513,83.5283,83.3365,83.3441,11681.9903
2014-05-01 15:30:00,108.57,108.63,108.55,108.57,13412.655489453758,83.3288,83.3748,83.3134,83.3288,13412.6555
2014-05-01 15:40:00,108.58,108.64,108.51,108.55,18280.15143320714,83.3365,83.3825,83.2827,83.3134,18280.1514
2014-05-01 15:50:00,108.55,108.63,108.53,108.54,89994.5916711736,83.3134,83.3748,83.2981,83.3058,89994.5917
2014-05-02 09:30:00,108.55,108.97,108.0,108.84,17739.318550567874,83.3134,83.6358,82.8913,83.536,17739.3186
2014-05-02 09:40:00,108.95,109.22,108.82,109.09,28231.47647376961,83.6204,83.8277,83.5207,83.7279,28231.4765
2014-05-02 09:50:00,109.03,109.11,108.81,109.01,10492.15792320173,83.6818,83.7432,83.513,83.6665,10492.1579
2014-05-02 10:00:00,109.01,109.29,108.76,109.16,19686.316928069227,83.6665,83.8814,83.4746,83.7816,19686.3169
2014-05-02 10:10:00,109.16,109.3,109.08,109.23,11790.156841535963,83.7816,83.8891,83.7202,83.8353,11790.1568
2014-05-02 10:20:00,109.27,109.28,109.0,109.02,11141.157382368849,83.866,83.8737,83.6588,83.6742,11141.1574
2014-05-02 10:30:00,109.03,109.29,108.99,109.2,12655.489453758788,83.6818,83.8814,83.6511,83.8123,12655.4895
2014-05-02 10:40:00,109.19,109.19,108.5,108.5,17198.48566792861,83.8046,83.8046,83.2751,83.2751,17198.4857
2014-05-02 10:50:00,108.45,108.66,108.4,108.48,13196.322336398052,83.2367,83.3979,83.1983,83.2597,13196.3223
2014-05-02 11:00:00,108.46,108.62,108.42,108.49,8004.326663061114,83.2444,83.3672,83.2137,83.2674,8004.3267
2014-05-02 11:10:00,108.45,108.5,108.31,108.5,7679.826933477555,83.2367,83.2751,83.1292,83.2751,7679.8269
2014-05-02 11:20:00,108.45,108.45,108.24,108.24,7463.49378042185,83.2367,83.2367,83.0755,83.0755,7463.4938
2014-05-02 11:30:00,108.26,108.71,108.26,108.71,9626.825310978908,83.0909,83.4362,83.0909,83.4362,9626.8253
2014-05-02 11:40:00,108.7,108.8,108.63,108.8,11465.657111952409,83.4286,83.5053,83.3748,83.5053,11465.6571
2014-05-02 11:50:00,108.78,108.96,108.78,108.9,9734.99188750676,83.49,83.6281,83.49,83.5821,9734.9919
2014-05-02 12:00:00,108.88,109.36,108.87,109.0,73228.77230935641,83.5667,83.9351,83.559,83.6588,73228.7723
2014-05-02 12:10:00,108.98,109.26,108.96,109.25,8328.826392644673,83.6435,83.8584,83.6281,83.8507,8328.8264
2014-05-02 12:20:00,109.25,109.36,109.23,109.33,7247.160627366144,83.8507,83.9351,83.8353,83.9121,7247.1606
2014-05-02 12:30:00,109.32,109.32,109.2,109.28,22065.98161168199,83.9044,83.9044,83.8123,83.8737,22065.9816
2014-05-02 12:40:00,109.27,109.37,109.25,109.32,18388.31800973499,83.866,83.9428,83.8507,83.9044,18388.318
2014-05-02 12:50:00,109.32,109.41,109.32,109.41,8328.826392644673,83.9044,83.9735,83.9044,83.9735,8328.8264
2014-05-02 13:00:00,109.41,109.47,109.35,109.35,11465.657111952409,83.9735,84.0195,83.9274,83.9274,11465.6571
2014-05-02 13:10:00,109.34,109.36,109.26,109.32,20443.4829637642,83.9198,83.9351,83.8584,83.9044,20443.483
2014-05-02 13:20:00,109.33,109.4,109.27,109.3,18712.81773931855,83.9121,83.9658,83.866,83.8891,18712.8177
2014-05-02 13:30:00,109.28,109.39,109.26,109.38,12330.98972417523,83.8737,83.9581,83.8584,83.9505,12330.9897
2014-05-02 13:40:00,109.39,109.43,109.33,109.43,13088.1557598702,83.9581,83.9888,83.9121,83.9888,13088.1558
2014-05-02 13:50:00,109.48,109.53,109.29,109.32,14602.48783126014,84.0272,84.0656,83.8814,83.9044,14602.4878
2014-05-02 14:00:00,109.3,109.31,109.18,109.19,14061.654948620877,83.8891,83.8967,83.797,83.8046,14061.6549
2014-05-02 14:10:00,109.19,109.33,109.19,109.29,13196.322336398052,83.8046,83.9121,83.8046,83.8814,13196.3223
2014-05-02 14:20:00,109.29,109.29,109.16,109.16,9085.992428339645,83.8814,83.8814,83.7816,83.7816,9085.9924
2014-05-02 14:30:00,109.16,109.32,109.16,109.24,11032.990805840996,83.7816,83.9044,83.7816,83.843,11032.9908
2014-05-02 14:40:00,109.24,109.34,109.24,109.3,12439.156300703082,83.843,83.9198,83.843,83.8891,12439.1563
2014-05-02 14:50:00,109.3,109.32,109.25,109.27,6057.328285559762,83.8891,83.9044,83.8507,83.866,6057.3283
2014-05-02 15:00:00,109.28,109.34,109.24,109.32,14494.321254732287,83.8737,83.9198,83.843,83.9044,14494.3213
2014-05-02 15:10:00,109.34,109.38,109.29,109.38,7787.993510005408,83.9198,83.9505,83.8814,83.9505,7787.9935
2014-05-02 15:20:00,109.4,109.4,109.31,109.32,16333.153055705789,83.9658,83.9658,83.8967,83.9044,16333.1531
2014-05-02 15:30:00,109.3,109.3,109.1,109.14,48566.792861005946,83.8891,83.8891,83.7356,83.7663,48566.7929
2014-05-02 15:40:00,109.14,109.35,109.09,109.31,39264.4672796106,83.7663,83.9274,83.7279,83.8967,39264.4673
2014-05-02 15:50:00,109.33,109.41,109.27,109.29,109031.90914007572,83.9121,83.9735,83.866,83.8814,109031.9091
2014-05-05 09:30:00,108.91,108.91,108.51,108.55,15143.320713899404,83.5897,83.5897,83.2827,83.3134,15143.3207
2014-05-05 09:40:00,108.55,108.9,108.54,108.56,4651.162790697675,83.3134,83.5821,83.3058,83.3211,4651.1628
2014-05-05 09:50:00,108.62,109.24,108.61,109.13,8436.992969172525,83.3672,83.843,83.3595,83.7586,8436.993
2014-05-05 10:00:00,109.26,109.37,109.16,109.23,10816.657652785289,83.8584,83.9428,83.7816,83.8353,10816.6577
2014-05-05 10:10:00,109.23,109.24,109.1,109.23,8220.65981611682,83.8353,83.843,83.7356,83.8353,8220.6598
2014-05-05 10:20:00,109.32,109.35,109.11,109.11,6598.161168199026,83.9044,83.9274,83.7432,83.7432,6598.1612
2014-05-05 10:30:00,109.13,109.2,109.1,109.13,7679.826933477555,83.7586,83.8123,83.7356,83.7586,7679.8269
2014-05-05 10:40:00,109.16,109.29,109.14,109.24,6273.661438615468,83.7816,83.8814,83.7663,83.843,6273.6614
2014-05-05 10:50:00,109.29,109.41,109.19,109.38,8112.493239588966,83.8814,83.9735,83.8046,83.9505,8112.4932
2014-05-05 11:00:00,109.39,109.44,109.28,109.34,6489.994591671173,83.9581,83.9965,83.8737,83.9198,6489.9946
2014-05-05 11:10:00,109.3,109.37,109.3,109.33,6598.161168199026,83.8891,83.9428,83.8891,83.9121,6598.1612
2014-05-05 11:20:00,109.36,109.51,109.36,109.45,10492.15792320173,83.9351,84.0502,83.9351,84.0042,10492.1579
2014-05-05 11:30:00,109.45,109.62,109.45,109.57,8328.826392644673,84.0042,84.1347,84.0042,84.0963,8328.8264
2014-05-05 11:40:00,109.61,109.76,109.61,109.65,7138.994050838291,84.127,84.2421,84.127,84.1577,7138.9941
2014-05-05 11:50:00,109.66,109.76,109.66,109.74,6814.494321254732,84.1654,84.2421,84.1654,84.2268,6814.4943
2014-05-05 12:00:00,109.75,109.79,109.71,109.78,9302.32558139535,84.2344,84.2651,84.2037,84.2575,9302.3256
2014-05-05 12:10:00,109.74,109.95,109.74,109.94,11465.657111952409,84.2268,84.388,84.2268,84.3803,11465.6571
2014-05-05 12:20:00,109.94,110.02,109.89,110.01,13845.32179556517,84.3803,84.4417,84.3419,84.434,13845.3218
2014-05-05 12:30:00,110.01,110.17,109.96,110.13,15359.65386695511,84.434,84.5568,84.3956,84.5261,15359.6539
2014-05-05 12:40:00,110.15,110.19,110.03,110.03,12114.656571119524,84.5415,84.5722,84.4494,84.4494,12114.6566
2014-05-05 12:50:00,110.0,110.07,109.91,109.95,11357.490535424551,84.4263,84.4801,84.3573,84.388,11357.4905
2014-05-05 13:00:00,109.92,110.02,109.9,109.98,7138.994050838291,84.3649,84.4417,84.3496,84.411,7138.9941
2014-05-05 13:10:00,109.98,110.02,109.94,110.02,11465.657111952409,84.411,84.4417,84.3803,84.4417,11465.6571
2014-05-05 13:20:00,110.0,110.05,109.91,109.96,19253.65062195781,84.4263,84.4647,84.3573,84.3956,19253.6506
2014-05-05 13:30:00,109.93,109.98,109.87,109.87,36668.46944294213,84.3726,84.411,84.3266,84.3266,36668.4694
2014-05-05 13:40:00,109.82,109.9,109.78,109.9,5083.829096809086,84.2882,84.3496,84.2575,84.3496,5083.8291
2014-05-05 13:50:00,109.91,109.95,109.89,109.9,41211.46565711195,84.3573,84.388,84.3419,84.3496,41211.4657
2014-05-05 14:00:00,109.92,109.96,109.89,109.94,21957.815035154137,84.3649,84.3956,84.3419,84.3803,21957.815
2014-05-05 14:10:00,109.94,109.95,109.89,109.9,9194.159004867495,84.3803,84.388,84.3419,84.3496,9194.159
2014-05-05 14:20:00,109.9,109.95,109.89,109.9,39048.13412655489,84.3496,84.388,84.3419,84.3496,39048.1341
2014-05-05 14:30:00,109.9,109.96,109.89,109.93,7679.826933477555,84.3496,84.3956,84.3419,84.3726,7679.8269
2014-05-05 14:40:00,109.93,110.0,109.91,109.95,12763.656030286642,84.3726,84.4263,84.3573,84.388,12763.656
2014-05-05 14:50:00,109.94,109.95,109.9,109.9,9518.658734451054,84.3803,84.388,84.3496,84.3496,9518.6587
2014-05-05 15:00:00,109.9,110.02,109.9,110.0,23363.980530016222,84.3496,84.4417,84.3496,84.4263,23363.9805
2014-05-05 15:10:00,110.0,110.35,109.97,110.31,55164.95402920497,84.4263,84.695,84.4033,84.6643,55164.954
2014-05-05 15:20:00,110.33,110.59,110.2,110.23,54191.454840454295,84.6796,84.8792,84.5798,84.6029,54191.4548
2014-05-05 15:30:00,110.24,110.25,110.11,110.22,20876.14926987561,84.6105,84.6182,84.5108,84.5952,20876.1493
2014-05-05 15:40:00,110.24,110.25,110.1,110.23,23472.14710654408,84.6105,84.6182,84.5031,84.6029,23472.1471
2014-05-05 15:50:00,110.24,110.36,110.22,110.34,55813.95348837209,84.6105,84.7026,84.5952,84.6873,55813.9535
2014-05-06 09:30:00,110.01,110.16,109.46,109.63,20118.98323418064,84.434,84.5491,84.0119,84.1423,20118.9832
2014-05-06 09:40:00,109.64,110.22,109.48,110.15,48350.45970795024,84.15,84.5952,84.0272,84.5415,48350.4597
2014-05-06 09:50:00,110.15,111.21,110.15,111.21,178474.85127095727,84.5415,85.355,84.5415,85.355,178474.8513
2014-05-06 10:00:00,111.22,111.29,110.94,110.94,28231.47647376961,85.3627,85.4164,85.1478,85.1478,28231.4765
2014-05-06 10:10:00,111.05,111.22,110.83,110.87,21200.648999459165,85.2322,85.3627,85.0634,85.0941,21200.649
2014-05-06 10:20:00,110.88,111.24,110.83,111.17,22606.814494321254,85.1017,85.378,85.0634,85.3243,22606.8145
2014-05-06 10:30:00,111.15,111.25,111.04,111.09,19794.48350459708,85.309,85.3857,85.2245,85.2629,19794.4835
2014-05-06 10:40:00,111.1,111.15,111.0,111.08,21633.315305570577,85.2706,85.309,85.1938,85.2552,21633.3153
2014-05-06 10:50:00,111.05,111.11,110.67,110.67,19686.316928069227,85.2322,85.2783,84.9406,84.9406,19686.3169
2014-05-06 11:00:00,110.63,110.71,110.54,110.67,12222.823147647376,84.9099,84.9713,84.8408,84.9406,12222.8231
2014-05-06 11:10:00,110.69,111.06,110.65,111.0,40237.96646836127,84.9559,85.2399,84.9252,85.1938,40237.9665
2014-05-06 11:20:00,111.03,111.04,110.83,110.93,11032.990805840996,85.2169,85.2245,85.0634,85.1401,11032.9908
2014-05-06 11:30:00,110.9,111.28,110.8,111.12,48458.626284478094,85.1171,85.4087,85.0403,85.2859,48458.6263
2014-05-06 11:40:00,111.1,111.25,110.96,111.25,23796.646836127635,85.2706,85.3857,85.1631,85.3857,23796.6468
2014-05-06 11:50:00,111.25,111.29,111.02,111.24,19253.65062195781,85.3857,85.4164,85.2092,85.378,19253.6506
2014-05-06 12:00:00,111.25,111.27,111.01,111.12,14386.154678204435,85.3857,85.4011,85.2015,85.2859,14386.1547
2014-05-06 12:10:00,111.14,111.19,110.95,110.99,6814.494321254732,85.3013,85.3397,85.1555,85.1862,6814.4943
2014-05-06 12:20:00,111.04,111.07,110.88,111.01,12330.98972417523,85.2245,85.2476,85.1017,85.2015,12330.9897
2014-05-06 12:30:00,111.0,111.05,110.93,111.04,5516.495402920497,85.1938,85.2322,85.1401,85.2245,5516.4954
2014-05-06 12:40:00,111.03,111.03,110.91,110.96,4542.9962141698215,85.2169,85.2169,85.1248,85.1631,4542.9962
2014-05-06 12:50:00,110.95,111.0,110.83,110.83,9951.325040562466,85.1555,85.1938,85.0634,85.0634,9951.325
2014-05-06 13:00:00,110.87,110.91,110.65,110.67,17955.65170362358,85.0941,85.1248,84.9252,84.9406,17955.6517
2014-05-06 13:10:00,110.65,110.69,110.55,110.62,12114.656571119524,84.9252,84.9559,84.8485,84.9022,12114.6566
2014-05-06 13:20:00,110.63,110.63,110.4,110.41,11573.82368848026,84.9099,84.9099,84.7333,84.741,11573.8237
2014-05-06 13:30:00,110.4,110.42,110.27,110.27,10600.324499729582,84.7333,84.7487,84.6336,84.6336,10600.3245
2014-05-06 13:40:00,110.24,110.26,110.12,110.25,15251.487290427258,84.6105,84.6259,84.5184,84.6182,15251.4873
2014-05-06 13:50:00,110.26,110.28,110.12,110.14,16441.31963223364,84.6259,84.6412,84.5184,84.5338,16441.3196
2014-05-06 14:00:00,110.1,110.14,110.01,110.14,18929.15089237425,84.5031,84.5338,84.434,84.5338,18929.1509
2014-05-06 14:10:00,110.13,110.24,110.06,110.24,14061.654948620877,84.5261,84.6105,84.4724,84.6105,14061.6549
2014-05-06 14:20:00,110.23,110.23,110.02,110.06,15035.154137371552,84.6029,84.6029,84.4417,84.4724,15035.1541
2014-05-06 14:30:00,110.06,110.09,109.95,110.03,10924.824229313142,84.4724,84.4954,84.388,84.4494,10924.8242
2014-05-06 14:40:00,110.02,110.14,110.0,110.0,14926.9875608437,84.4417,84.5338,84.4263,84.4263,14926.9876
2014-05-06 14:50:00,110.0,110.02,109.92,109.92,15684.153596538668,84.4263,84.4417,84.3649,84.3649,15684.1536
2014-05-06 15:00:00,109.9,109.9,109.76,109.86,14602.48783126014,84.3496,84.3496,84.2421,84.3189,14602.4878
2014-05-06 15:10:00,109.9,110.06,109.86,110.02,15359.65386695511,84.3496,84.4724,84.3189,84.4417,15359.6539
2014-05-06 15:20:00,110.03,110.12,109.93,110.0,15143.320713899404,84.4494,84.5184,84.3726,84.4263,15143.3207
2014-05-06 15:30:00,109.97,110.05,109.92,110.05,19686.316928069227,84.4033,84.4647,84.3649,84.4647,19686.3169
2014-05-06 15:40:00,110.03,110.03,109.85,109.93,30286.641427798808,84.4494,84.4494,84.3112,84.3726,30286.6414
2014-05-06 15:50:00,109.91,109.94,109.8,109.85,45646.29529475392,84.3573,84.3803,84.2728,84.3112,45646.2953
2014-05-07 09:30:00,110.26,110.34,109.71,110.1,17739.318550567874,84.6259,84.6873,84.2037,84.5031,17739.3186
2014-05-07 09:40:00,110.03,110.15,109.67,110.0,11681.990265008111,84.4494,84.5415,84.173,84.4263,11681.9903
2014-05-07 09:50:00,110.02,110.04,109.41,109.45,9194.159004867495,84.4417,84.457,83.9735,84.0042,9194.159
2014-05-07 10:00:00,109.41,109.82,109.16,109.16,18280.15143320714,83.9735,84.2882,83.7816,83.7816,18280.1514
2014-05-07 10:10:00,109.17,109.27,108.98,109.23,17955.65170362358,83.7893,83.866,83.6435,83.8353,17955.6517
2014-05-07 10:20:00,109.2,109.28,109.03,109.25,18063.81828015144,83.8123,83.8737,83.6818,83.8507,18063.8183
2014-05-07 10:30:00,109.26,109.78,109.24,109.71,50838.290968090856,83.8584,84.2575,83.843,84.2037,50838.291
2014-05-07 10:40:00,109.76,109.77,109.5,109.69,26825.31097890752,84.2421,84.2498,84.0426,84.1884,26825.311
2014-05-07 10:50:00,109.68,109.83,109.6,109.65,18820.984315846403,84.1807,84.2958,84.1193,84.1577,18820.9843
2014-05-07 11:00:00,109.59,109.78,109.53,109.78,26284.478096268253,84.1116,84.2575,84.0656,84.2575,26284.4781
2014-05-07 11:10:00,109.75,109.87,109.68,109.7,9410.4921579232,84.2344,84.3266,84.1807,84.1961,9410.4922
2014-05-07 11:20:00,109.66,109.73,109.58,109.7,14386.154678204435,84.1654,84.2191,84.104,84.1961,14386.1547
2014-05-07 11:30:00,109.68,109.82,109.55,109.78,50189.29150892374,84.1807,84.2882,84.0809,84.2575,50189.2915
2014-05-07 11:40:00,109.81,110.07,109.8,109.94,8436.992969172525,84.2805,84.4801,84.2728,84.3803,8436.993
2014-05-07 11:50:00,109.91,110.03,109.9,109.99,15359.65386695511,84.3573,84.4494,84.3496,84.4187,15359.6539
2014-05-07 12:00:00,109.99,110.21,109.94,110.2,13304.488912925906,84.4187,84.5875,84.3803,84.5798,13304.4889
2014-05-07 12:10:00,110.21,110.5,110.21,110.5,12006.489994591671,84.5875,84.8101,84.5875,84.8101,12006.49
2014-05-07 12:20:00,110.51,110.53,110.42,110.49,7247.160627366144,84.8178,84.8331,84.7487,84.8024,7247.1606
2014-05-07 12:30:00,110.49,110.63,110.49,110.52,5949.161709031909,84.8024,84.9099,84.8024,84.8254,5949.1617
2014-05-07 12:40:00,110.56,110.71,110.56,110.7,10167.658193618172,84.8561,84.9713,84.8561,84.9636,10167.6582
2014-05-07 12:50:00,110.7,110.71,110.62,110.7,4651.162790697675,84.9636,84.9713,84.9022,84.9636,4651.1628
2014-05-07 13:00:00,110.68,110.74,110.54,110.54,5516.495402920497,84.9482,84.9943,84.8408,84.8408,5516.4954
2014-05-07 13:10:00,110.55,110.75,110.55,110.72,6922.660897782585,84.8485,85.002,84.8485,84.9789,6922.6609
2014-05-07 13:20:00,110.69,110.72,110.58,110.58,5624.66197944835,84.9559,84.9789,84.8715,84.8715,5624.662
2014-05-07 13:30:00,110.63,110.67,110.55,110.63,8869.659275283937,84.9099,84.9406,84.8485,84.9099,8869.6593
2014-05-07 13:40:00,110.61,110.61,110.39,110.39,8328.826392644673,84.8945,84.8945,84.7257,84.7257,8328.8264
2014-05-07 13:50:00,110.36,110.49,110.34,110.34,10816.657652785289,84.7026,84.8024,84.6873,84.6873,10816.6577
2014-05-07 14:00:00,110.32,110.56,110.31,110.56,8545.159545700379,84.6719,84.8561,84.6643,84.8561,8545.1595
2014-05-07 14:10:00,110.56,110.75,110.51,110.74,9302.32558139535,84.8561,85.002,84.8178,84.9943,9302.3256
2014-05-07 14:20:00,110.73,110.82,110.69,110.8,8004.326663061114,84.9866,85.0557,84.9559,85.0403,8004.3267
2014-05-07 14:30:00,110.84,110.85,110.76,110.8,6814.494321254732,85.071,85.0787,85.0096,85.0403,6814.4943
2014-05-07 14:40:00,110.77,110.78,110.71,110.72,6814.494321254732,85.0173,85.025,84.9713,84.9789,6814.4943
2014-05-07 14:50:00,110.69,110.75,110.55,110.71,5732.828555976204,84.9559,85.002,84.8485,84.9713,5732.8286
2014-05-07 15:00:00,110.77,110.77,110.55,110.66,10383.991346673878,85.0173,85.0173,84.8485,84.9329,10383.9913
2014-05-07 15:10:00,110.65,110.66,110.58,110.6,6381.828015143321,84.9252,84.9329,84.8715,84.8868,6381.828
2014-05-07 15:20:00,110.57,110.63,110.45,110.63,13088.1557598702,84.8638,84.9099,84.7717,84.9099,13088.1558
2014-05-07 15:30:00,110.63,110.74,110.62,110.74,18712.81773931855,84.9099,84.9943,84.9022,84.9943,18712.8177
2014-05-07 15:40:00,110.76,110.93,110.67,110.83,29421.308815575987,85.0096,85.1401,84.9406,85.0634,29421.3088
2014-05-07 15:50:00,110.84,110.92,110.81,110.87,62195.78150351541,85.071,85.1324,85.048,85.0941,62195.7815
2014-05-08 09:30:00,110.7,110.94,110.41,110.64,13304.488912925906,84.9636,85.1478,84.741,84.9175,13304.4889
2014-05-08 09:40:00,110.83,111.17,110.83,111.1,6273.661438615468,85.0634,85.3243,85.0634,85.2706,6273.6614
2014-05-08 09:50:00,111.1,111.26,110.96,111.21,11681.990265008111,85.2706,85.3934,85.1631,85.355,11681.9903
2014-05-08 10:00:00,111.17,111.27,111.15,111.25,6273.661438615468,85.3243,85.4011,85.309,85.3857,6273.6614
2014-05-08 10:10:00,111.2,111.29,111.07,111.08,15684.153596538668,85.3473,85.4164,85.2476,85.2552,15684.1536
2014-05-08 10:20:00,111.11,111.55,111.1,111.53,62303.94808004327,85.2783,85.616,85.2706,85.6006,62303.9481
2014-05-08 10:30:00,111.53,111.63,111.53,111.55,6273.661438615468,85.6006,85.6774,85.6006,85.616,6273.6614
2014-05-08 10:40:00,111.56,111.61,111.38,111.49,18388.31800973499,85.6236,85.662,85.4855,85.5699,18388.318
2014-05-08 10:50:00,111.49,111.62,111.43,111.43,8328.826392644673,85.5699,85.6697,85.5239,85.5239,8328.8264
2014-05-08 11:00:00,111.47,111.68,111.46,111.68,5949.161709031909,85.5546,85.7157,85.5469,85.7157,5949.1617
2014-05-08 11:10:00,111.68,111.72,111.53,111.67,7247.160627366144,85.7157,85.7464,85.6006,85.7081,7247.1606
2014-05-08 11:20:00,111.69,111.73,111.6,111.65,4434.8296376419685,85.7234,85.7541,85.6543,85.6927,4434.8296
2014-05-08 11:30:00,111.65,111.73,111.61,111.61,8653.32612222823,85.6927,85.7541,85.662,85.662,8653.3261
2014-05-08 11:40:00,111.65,111.7,111.55,111.6,11573.82368848026,85.6927,85.7311,85.616,85.6543,11573.8237
2014-05-08 11:50:00,111.6,111.68,111.54,111.54,29313.14223904813,85.6543,85.7157,85.6083,85.6083,29313.1422
2014-05-08 12:00:00,111.57,111.59,111.48,111.57,15684.153596538668,85.6313,85.6467,85.5622,85.6313,15684.1536
2014-05-08 12:10:00,111.56,111.56,111.38,111.46,5191.995673336939,85.6236,85.6236,85.4855,85.5469,5191.9957
2014-05-08 12:20:00,111.49,111.49,111.45,111.47,4110.32990805841,85.5699,85.5699,85.5392,85.5546,4110.3299
2014-05-08 12:30:00,111.45,111.45,111.29,111.29,5191.995673336939,85.5392,85.5392,85.4164,85.4164,5191.9957
2014-05-08 12:40:00,111.3,111.3,111.1,111.13,3028.664142779881,85.4241,85.4241,85.2706,85.2936,3028.6641
2014-05-08 12:50:00,111.09,111.11,110.83,110.91,7355.327203893997,85.2629,85.2783,85.0634,85.1248,7355.3272
2014-05-08 13:00:00,110.89,111.17,110.87,111.17,23255.81395348837,85.1094,85.3243,85.0941,85.3243,23255.814
2014-05-08 13:10:00,111.18,111.18,110.88,110.92,17522.98539751217,85.332,85.332,85.1017,85.1324,17522.9854
2014-05-08 13:20:00,110.93,110.93,110.75,110.86,3893.996755002704,85.1401,85.1401,85.002,85.0864,3893.9968
2014-05-08 13:30:00,110.85,110.85,110.76,110.77,2595.997836668469,85.0787,85.0787,85.0096,85.0173,2595.9978
2014-05-08 13:40:00,110.75,110.75,110.59,110.59,6489.994591671173,85.002,85.002,84.8792,84.8792,6489.9946
2014-05-08 13:50:00,110.58,110.58,110.43,110.51,5516.495402920497,84.8715,84.8715,84.7564,84.8178,5516.4954
2014-05-08 14:00:00,110.54,110.63,110.39,110.41,4867.49594375338,84.8408,84.9099,84.7257,84.741,4867.4959
2014-05-08 14:10:00,110.36,110.38,110.23,110.32,4110.32990805841,84.7026,84.718,84.6029,84.6719,4110.3299
2014-05-08 14:20:00,110.34,110.4,110.25,110.39,6381.828015143321,84.6873,84.7333,84.6182,84.7257,6381.828
2014-05-08 14:30:00,110.34,110.48,110.26,110.3,5949.161709031909,84.6873,84.7947,84.6259,84.6566,5949.1617
2014-05-08 14:40:00,110.31,110.32,109.95,110.01,6922.660897782585,84.6643,84.6719,84.388,84.434,6922.6609
2014-05-08 14:50:00,110.04,110.18,109.98,110.05,11790.156841535963,84.457,84.5645,84.411,84.4647,11790.1568
2014-05-08 15:00:00,110.03,110.06,109.78,109.84,11141.157382368849,84.4494,84.4724,84.2575,84.3035,11141.1574
2014-05-08 15:10:00,109.79,109.98,109.75,109.98,4542.9962141698215,84.2651,84.411,84.2344,84.411,4542.9962
2014-05-08 15:20:00,110.02,110.1,109.94,110.07,13088.1557598702,84.4417,84.5031,84.3803,84.4801,13088.1558
2014-05-08 15:30:00,110.02,110.08,109.91,109.95,17198.48566792861,84.4417,84.4877,84.3573,84.388,17198.4857
2014-05-08 15:40:00,109.94,109.99,109.87,109.94,23904.813412655487,84.3803,84.4187,84.3266,84.3803,23904.8134
2014-05-08 15:50:00,109.94,110.08,109.9,110.05,35911.30340724716,84.3803,84.4877,84.3496,84.4647,35911.3034
2014-05-09 09:30:00,110.07,110.36,109.9,109.96,15792.320173066522,84.4801,84.7026,84.3496,84.3956,15792.3202
2014-05-09 09:40:00,109.78,109.85,109.44,109.82,10600.324499729582,84.2575,84.3112,83.9965,84.2882,10600.3245
2014-05-09 09:50:00,109.8,109.8,109.32,109.49,7355.327203893997,84.2728,84.2728,83.9044,84.0349,7355.3272
2014-05-09 10:00:00,109.43,109.61,109.31,109.51,10275.824770146024,83.9888,84.127,83.8967,84.0502,10275.8248
2014-05-09 10:10:00,109.48,109.95,109.47,109.86,7571.660356949702,84.0272,84.388,84.0195,84.3189,7571.6604
2014-05-09 10:20:00,109.82,109.92,109.74,109.79,7030.8274743104375,84.2882,84.3649,84.2268,84.2651,7030.8275
2014-05-09 10:30:00,109.84,109.95,109.7,109.82,13845.32179556517,84.3035,84.388,84.1961,84.2882,13845.3218
2014-05-09 10:40:00,109.81,109.9,109.71,109.76,3028.664142779881,84.2805,84.3496,84.2037,84.2421,3028.6641
2014-05-09 10:50:00,109.8,109.91,109.72,109.74,6489.994591671173,84.2728,84.3573,84.2114,84.2268,6489.9946
2014-05-09 11:00:00,109.75,109.85,109.53,109.53,6273.661438615468,84.2344,84.3112,84.0656,84.0656,6273.6614
2014-05-09 11:10:00,109.54,109.7,109.53,109.62,7571.660356949702,84.0733,84.1961,84.0656,84.1347,7571.6604
2014-05-09 11:20:00,109.65,109.75,109.59,109.68,7679.826933477555,84.1577,84.2344,84.1116,84.1807,7679.8269
2014-05-09 11:30:00,109.71,109.94,109.65,109.92,11465.657111952409,84.2037,84.3803,84.1577,84.3649,11465.6571
2014-05-09 11:40:00,109.9,109.9,109.69,109.85,5840.995132504056,84.3496,84.3496,84.1884,84.3112,5840.9951
2014-05-09 11:50:00,109.78,109.81,109.65,109.65,5408.328826392644,84.2575,84.2805,84.1577,84.1577,5408.3288
2014-05-09 12:00:00,109.65,109.74,109.65,109.73,4002.163331530557,84.1577,84.2268,84.1577,84.2191,4002.1633
2014-05-09 12:10:00,109.69,109.81,109.68,109.78,13953.488372093025,84.1884,84.2805,84.1807,84.2575,13953.4884
2014-05-09 12:20:00,109.78,109.78,109.65,109.69,5949.161709031909,84.2575,84.2575,84.1577,84.1884,5949.1617
2014-05-09 12:30:00,109.67,109.81,109.65,109.8,18712.81773931855,84.173,84.2805,84.1577,84.2728,18712.8177
2014-05-09 12:40:00,109.8,109.81,109.72,109.78,12222.823147647376,84.2728,84.2805,84.2114,84.2575,12222.8231
2014-05-09 12:50:00,109.81,109.87,109.81,109.85,16549.486208761493,84.2805,84.3266,84.2805,84.3112,16549.4862
2014-05-09 13:00:00,109.87,109.92,109.81,109.83,11032.990805840996,84.3266,84.3649,84.2805,84.2958,11032.9908
2014-05-09 13:10:00,109.82,109.84,109.77,109.78,5624.66197944835,84.2882,84.3035,84.2498,84.2575,5624.662
2014-05-09 13:20:00,109.76,109.83,109.71,109.75,6165.494862087615,84.2421,84.2958,84.2037,84.2344,6165.4949
2014-05-09 13:30:00,109.78,109.83,109.65,109.7,8436.992969172525,84.2575,84.2958,84.1577,84.1961,8436.993
2014-05-09 13:40:00,109.65,109.67,109.53,109.58,4434.8296376419685,84.1577,84.173,84.0656,84.104,4434.8296
2014-05-09 13:50:00,109.6,109.67,109.55,109.55,5300.162249864791,84.1193,84.173,84.0809,84.0809,5300.1622
2014-05-09 14:00:00,109.57,109.61,109.53,109.53,7896.160086533261,84.0963,84.127,84.0656,84.0656,7896.1601
2014-05-09 14:10:00,109.54,109.64,109.39,109.47,9194.159004867495,84.0733,84.15,83.9581,84.0195,9194.159
2014-05-09 14:20:00,109.48,109.57,109.45,109.5,8761.492698756085,84.0272,84.0963,84.0042,84.0426,8761.4927
2014-05-09 14:30:00,109.52,109.54,109.36,109.47,4651.162790697675,84.0579,84.0733,83.9351,84.0195,4651.1628
2014-05-09 14:40:00,109.43,109.47,109.4,109.4,2812.330989724175,83.9888,84.0195,83.9658,83.9658,2812.331
2014-05-09 14:50:00,109.4,109.67,109.4,109.61,4434.8296376419685,83.9658,84.173,83.9658,84.127,4434.8296
2014-05-09 15:00:00,109.64,109.8,109.64,109.75,6489.994591671173,84.15,84.2728,84.15,84.2344,6489.9946
2014-05-09 15:10:00,109.74,109.77,109.58,109.61,7247.160627366144,84.2268,84.2498,84.104,84.127,7247.1606
2014-05-09 15:20:00,109.6,109.64,109.55,109.61,13737.155219037317,84.1193,84.15,84.0809,84.127,13737.1552
2014-05-09 15:30:00,109.63,109.77,109.51,109.69,10492.15792320173,84.1423,84.2498,84.0502,84.1884,10492.1579
2014-05-09 15:40:00,109.69,109.74,109.6,109.66,35154.13737155219,84.1884,84.2268,84.1193,84.1654,35154.1374
2014-05-09 15:50:00,109.65,109.76,109.64,109.76,43699.29691725257,84.1577,84.2421,84.15,84.2421,43699.2969
2014-05-12 09:30:00,110.39,110.68,109.99,110.51,23796.646836127635,84.7257,84.9482,84.4187,84.8178,23796.6468
2014-05-12 09:40:00,110.63,110.71,110.55,110.61,9843.158464034614,84.9099,84.9713,84.8485,84.8945,9843.1585
2014-05-12 09:50:00,110.63,110.89,110.59,110.79,12330.98972417523,84.9099,85.1094,84.8792,85.0327,12330.9897
2014-05-12 10:00:00,110.77,111.18,110.74,111.17,10167.658193618172,85.0173,85.332,84.9943,85.3243,10167.6582
2014-05-12 10:10:00,111.1,111.44,111.08,111.44,12439.156300703082,85.2706,85.5315,85.2552,85.5315,12439.1563
2014-05-12 10:20:00,111.47,111.48,111.23,111.27,18712.81773931855,85.5546,85.5622,85.3704,85.4011,18712.8177
2014-05-12 10:30:00,111.27,111.39,111.23,111.36,8761.492698756085,85.4011,85.4932,85.3704,85.4701,8761.4927
2014-05-12 10:40:00,111.38,111.43,111.31,111.36,14602.48783126014,85.4855,85.5239,85.4318,85.4701,14602.4878
2014-05-12 10:50:00,111.34,111.34,111.19,111.23,9085.992428339645,85.4548,85.4548,85.3397,85.3704,9085.9924
2014-05-12 11:00:00,111.21,111.21,111.15,111.15,8869.659275283937,85.355,85.355,85.309,85.309,8869.6593
2014-05-12 11:10:00,111.17,111.18,111.02,111.06,12439.156300703082,85.3243,85.332,85.2092,85.2399,12439.1563
2014-05-12 11:20:00,111.04,111.07,110.88,110.9,44023.79664683613,85.2245,85.2476,85.1017,85.1171,44023.7966
2014-05-12 11:30:00,110.9,111.0,110.88,110.88,31368.307193077337,85.1171,85.1938,85.1017,85.1017,31368.3072
2014-05-12 11:40:00,110.91,110.92,110.86,110.88,13845.32179556517,85.1248,85.1324,85.0864,85.1017,13845.3218
2014-05-12 11:50:00,110.88,110.96,110.88,110.91,6165.494862087615,85.1017,85.1631,85.1017,85.1248,6165.4949
2014-05-12 12:00:00,110.91,110.96,110.87,110.89,13845.32179556517,85.1248,85.1631,85.0941,85.1094,13845.3218
2014-05-12 12:10:00,110.89,110.89,110.69,110.71,16333.153055705789,85.1094,85.1094,84.9559,84.9713,16333.1531
2014-05-12 12:20:00,110.71,110.75,110.63,110.65,19361.817198485667,84.9713,85.002,84.9099,84.9252,19361.8172
2014-05-12 12:30:00,110.7,110.81,110.69,110.74,12763.656030286642,84.9636,85.048,84.9559,84.9943,12763.656
2014-05-12 12:40:00,110.74,110.79,110.71,110.78,7679.826933477555,84.9943,85.0327,84.9713,85.025,7679.8269
2014-05-12 12:50:00,110.78,110.83,110.73,110.73,9843.158464034614,85.025,85.0634,84.9866,84.9866,9843.1585
2014-05-12 13:00:00,110.76,110.88,110.72,110.83,9734.99188750676,85.0096,85.1017,84.9789,85.0634,9734.9919
2014-05-12 13:10:00,110.83,110.97,110.82,110.93,10924.824229313142,85.0634,85.1708,85.0557,85.1401,10924.8242
2014-05-12 13:20:00,110.94,110.94,110.88,110.88,8220.65981611682,85.1478,85.1478,85.1017,85.1017,8220.6598
2014-05-12 13:30:00,110.9,110.92,110.87,110.89,11357.490535424551,85.1171,85.1324,85.0941,85.1094,11357.4905
2014-05-12 13:40:00,110.88,110.92,110.86,110.88,13953.488372093025,85.1017,85.1324,85.0864,85.1017,13953.4884
2014-05-12 13:50:00,110.9,110.95,110.88,110.92,6489.994591671173,85.1171,85.1555,85.1017,85.1324,6489.9946
2014-05-12 14:00:00,110.92,111.04,110.89,110.96,13737.155219037317,85.1324,85.2245,85.1094,85.1631,13737.1552
2014-05-12 14:10:00,110.95,110.98,110.91,110.91,16982.152514872905,85.1555,85.1785,85.1248,85.1248,16982.1525
2014-05-12 14:20:00,110.9,110.94,110.82,110.87,7571.660356949702,85.1171,85.1478,85.0557,85.0941,7571.6604
2014-05-12 14:30:00,110.88,111.05,110.81,110.83,19253.65062195781,85.1017,85.2322,85.048,85.0634,19253.6506
2014-05-12 14:40:00,110.86,110.89,110.84,110.88,5083.829096809086,85.0864,85.1094,85.071,85.1017,5083.8291
2014-05-12 14:50:00,110.9,110.97,110.9,110.94,11249.3239588967,85.1171,85.1708,85.1171,85.1478,11249.324
2014-05-12 15:00:00,110.91,110.95,110.81,110.81,11790.156841535963,85.1248,85.1555,85.048,85.048,11790.1568
2014-05-12 15:10:00,110.81,110.89,110.81,110.83,10383.991346673878,85.048,85.1094,85.048,85.0634,10383.9913
2014-05-12 15:20:00,110.83,110.88,110.8,110.81,13196.322336398052,85.0634,85.1017,85.0403,85.048,13196.3223
2014-05-12 15:30:00,110.81,110.9,110.76,110.88,25527.312060573284,85.048,85.1171,85.0096,85.1017,25527.3121
2014-05-12 15:40:00,110.88,110.95,110.84,110.87,56138.45321795565,85.1017,85.1555,85.071,85.0941,56138.4532
2014-05-12 15:50:00,110.87,110.93,110.8,110.83,149810.70849107625,85.0941,85.1401,85.0403,85.0634,149810.7085
2014-05-13 09:30:00,110.94,110.98,110.52,110.95,28015.14332071389,85.1478,85.1785,84.8254,85.1555,28015.1433
2014-05-13 09:40:00,110.97,111.22,110.93,111.07,25635.478637101136,85.1708,85.3627,85.1401,85.2476,25635.4786
2014-05-13 09:50:00,111.11,111.2,110.72,110.8,8004.326663061114,85.2783,85.3473,84.9789,85.0403,8004.3267
2014-05-13 10:00:00,110.92,110.93,110.76,110.85,18604.6511627907,85.1324,85.1401,85.0096,85.0787,18604.6512
2014-05-13 10:10:00,110.8,110.96,110.79,110.88,12655.489453758788,85.0403,85.1631,85.0327,85.1017,12655.4895
2014-05-13 10:20:00,110.84,110.88,110.82,110.87,7896.160086533261,85.071,85.1017,85.0557,85.0941,7896.1601
2014-05-13 10:30:00,110.88,110.98,110.84,110.95,12871.822606814494,85.1017,85.1785,85.071,85.1555,12871.8226
2014-05-13 10:40:00,110.97,110.99,110.91,110.96,13196.322336398052,85.1708,85.1862,85.1248,85.1631,13196.3223
2014-05-13 10:50:00,110.97,110.99,110.88,110.94,10383.991346673878,85.1708,85.1862,85.1017,85.1478,10383.9913
2014-05-13 11:00:00,110.91,110.94,110.85,110.87,8545.159545700379,85.1248,85.1478,85.0787,85.0941,8545.1595
2014-05-13 11:10:00,110.86,110.86,110.65,110.66,8436.992969172525,85.0864,85.0864,84.9252,84.9329,8436.993
2014-05-13 11:20:00,110.69,110.78,110.69,110.78,2163.3315305570577,84.9559,85.025,84.9559,85.025,2163.3315
2014-05-13 11:30:00,110.76,110.77,110.63,110.64,4326.663061114115,85.0096,85.0173,84.9099,84.9175,4326.6631
2014-05-13 11:40:00,110.6,110.69,110.54,110.54,4759.329367225527,84.8868,84.9559,84.8408,84.8408,4759.3294
2014-05-13 11:50:00,110.54,110.64,110.48,110.48,9194.159004867495,84.8408,84.9175,84.7947,84.7947,9194.159
2014-05-13 12:00:00,110.48,110.61,110.46,110.57,12979.989183342346,84.7947,84.8945,84.7794,84.8638,12979.9892
2014-05-13 12:10:00,110.57,110.58,110.46,110.46,7571.660356949702,84.8638,84.8715,84.7794,84.7794,7571.6604
2014-05-13 12:20:00,110.49,110.51,110.41,110.49,2487.8312601406165,84.8024,84.8178,84.741,84.8024,2487.8313
2014-05-13 12:30:00,110.5,110.55,110.43,110.5,5408.328826392644,84.8101,84.8485,84.7564,84.8101,5408.3288
2014-05-13 12:40:00,110.53,110.56,110.49,110.56,5408.328826392644,84.8331,84.8561,84.8024,84.8561,5408.3288
2014-05-13 12:50:00,110.52,110.54,110.47,110.47,4218.496484586262,84.8254,84.8408,84.7871,84.7871,4218.4965
2014-05-13 13:00:00,110.48,110.52,110.39,110.42,4542.9962141698215,84.7947,84.8254,84.7257,84.7487,4542.9962
2014-05-13 13:10:00,110.41,110.48,110.36,110.44,7679.826933477555,84.741,84.7947,84.7026,84.764,7679.8269
2014-05-13 13:20:00,110.48,110.52,110.42,110.42,3244.9972958355866,84.7947,84.8254,84.7487,84.7487,3244.9973
2014-05-13 13:30:00,110.43,110.43,110.27,110.27,4867.49594375338,84.7564,84.7564,84.6336,84.6336,4867.4959
2014-05-13 13:40:00,110.28,110.3,110.22,110.22,4326.663061114115,84.6412,84.6566,84.5952,84.5952,4326.6631
2014-05-13 13:50:00,110.21,110.26,110.2,110.25,3893.996755002704,84.5875,84.6259,84.5798,84.6182,3893.9968
2014-05-13 14:00:00,110.27,110.27,110.21,110.26,5624.66197944835,84.6336,84.6336,84.5875,84.6259,5624.662
2014-05-13 14:10:00,110.25,110.32,110.24,110.3,7355.327203893997,84.6182,84.6719,84.6105,84.6566,7355.3272
2014-05-13 14:20:00,110.26,110.39,110.26,110.39,6273.661438615468,84.6259,84.7257,84.6259,84.7257,6273.6614
2014-05-13 14:30:00,110.39,110.44,110.37,110.39,3677.6636019469984,84.7257,84.764,84.7103,84.7257,3677.6636
2014-05-13 14:40:00,110.4,110.44,110.37,110.39,37858.30178474851,84.7333,84.764,84.7103,84.7257,37858.3018
2014-05-13 14:50:00,110.42,110.45,110.38,110.43,16982.152514872905,84.7487,84.7717,84.718,84.7564,16982.1525
2014-05-13 15:00:00,110.44,110.44,110.28,110.29,17631.15197404002,84.764,84.764,84.6412,84.6489,17631.152
2014-05-13 15:10:00,110.28,110.28,110.18,110.24,7679.826933477555,84.6412,84.6412,84.5645,84.6105,7679.8269
2014-05-13 15:20:00,110.26,110.27,110.19,110.26,7787.993510005408,84.6259,84.6336,84.5722,84.6259,7787.9935
2014-05-13 15:30:00,110.27,110.32,110.27,110.32,9302.32558139535,84.6336,84.6719,84.6336,84.6719,9302.3256
2014-05-13 15:40:00,110.32,110.38,110.27,110.27,21849.648458626285,84.6719,84.718,84.6336,84.6336,21849.6485
2014-05-13 15:50:00,110.28,110.32,110.18,110.29,49107.625743645214,84.6412,84.6719,84.5645,84.6489,49107.6257
2014-05-14 09:30:00,110.23,110.49,110.14,110.14,24878.312601406164,84.6029,84.8024,84.5338,84.5338,24878.3126
2014-05-14 09:40:00,110.14,110.39,110.07,110.12,4542.9962141698215,84.5338,84.7257,84.4801,84.5184,4542.9962
2014-05-14 09:50:00,110.02,110.16,109.83,110.12,5732.828555976204,84.4417,84.5491,84.2958,84.5184,5732.8286
2014-05-14 10:00:00,110.17,110.39,110.17,110.39,8436.992969172525,84.5568,84.7257,84.5568,84.7257,8436.993
2014-05-14 10:10:00,110.39,110.39,110.17,110.29,9734.99188750676,84.7257,84.7257,84.5568,84.6489,9734.9919
2014-05-14 10:20:00,110.27,110.33,110.19,110.3,6273.661438615468,84.6336,84.6796,84.5722,84.6566,6273.6614
2014-05-14 10:30:00,110.29,110.39,110.26,110.3,7896.160086533261,84.6489,84.7257,84.6259,84.6566,7896.1601
2014-05-14 10:40:00,110.24,110.36,110.21,110.31,11898.323418063816,84.6105,84.7026,84.5875,84.6643,11898.3234
2014-05-14 10:50:00,110.29,110.37,110.17,110.23,9085.992428339645,84.6489,84.7103,84.5568,84.6029,9085.9924
2014-05-14 11:00:00,110.21,110.28,110.11,110.21,8436.992969172525,84.5875,84.6412,84.5108,84.5875,8436.993
2014-05-14 11:10:00,110.24,110.34,110.16,110.33,13088.1557598702,84.6105,84.6873,84.5491,84.6796,13088.1558
2014-05-14 11:20:00,110.37,110.38,110.29,110.31,4218.496484586262,84.7103,84.718,84.6489,84.6643,4218.4965
2014-05-14 11:30:00,110.31,110.4,110.26,110.39,15359.65386695511,84.6643,84.7333,84.6259,84.7257,15359.6539
2014-05-14 11:40:00,110.39,110.42,110.36,110.36,7030.8274743104375,84.7257,84.7487,84.7026,84.7026,7030.8275
2014-05-14 11:50:00,110.33,110.39,110.31,110.33,3893.996755002704,84.6796,84.7257,84.6643,84.6796,3893.9968
2014-05-14 12:00:00,110.32,110.4,110.32,110.4,4434.8296376419685,84.6719,84.7333,84.6719,84.7333,4434.8296
2014-05-14 12:10:00,110.39,110.4,110.35,110.39,4326.663061114115,84.7257,84.7333,84.695,84.7257,4326.6631
2014-05-14 12:20:00,110.42,110.44,110.39,110.41,2271.4981070849108,84.7487,84.764,84.7257,84.741,2271.4981
2014-05-14 12:30:00,110.39,110.43,110.34,110.4,11249.3239588967,84.7257,84.7564,84.6873,84.7333,11249.324
2014-05-14 12:40:00,110.38,110.7,110.38,110.67,65008.11249323958,84.718,84.9636,84.718,84.9406,65008.1125
2014-05-14 12:50:00,110.65,110.79,110.59,110.75,12763.656030286642,84.9252,85.0327,84.8792,85.002,12763.656
2014-05-14 13:00:00,110.77,110.79,110.71,110.77,24121.146565711195,85.0173,85.0327,84.9713,85.0173,24121.1466
2014-05-14 13:10:00,110.76,110.92,110.74,110.88,4975.662520281233,85.0096,85.1324,84.9943,85.1017,4975.6625
2014-05-14 13:20:00,110.88,111.05,110.78,111.0,14277.98810167658,85.1017,85.2322,85.025,85.1938,14277.9881
2014-05-14 13:30:00,111.02,111.09,110.99,110.99,9302.32558139535,85.2092,85.2629,85.1862,85.1862,9302.3256
2014-05-14 13:40:00,111.0,111.14,110.98,111.12,7355.327203893997,85.1938,85.3013,85.1785,85.2859,7355.3272
2014-05-14 13:50:00,111.12,111.17,111.09,111.12,10600.324499729582,85.2859,85.3243,85.2629,85.2859,10600.3245
2014-05-14 14:00:00,111.13,111.15,111.04,111.04,8977.82585181179,85.2936,85.309,85.2245,85.2245,8977.8259
2014-05-14 14:10:00,111.02,111.08,111.0,111.0,14818.820984315846,85.2092,85.2552,85.1938,85.1938,14818.821
2014-05-14 14:20:00,111.0,111.04,111.0,111.01,4759.329367225527,85.1938,85.2245,85.1938,85.2015,4759.3294
2014-05-14 14:30:00,111.02,111.06,111.01,111.03,4218.496484586262,85.2092,85.2399,85.2015,85.2169,4218.4965
2014-05-14 14:40:00,111.05,111.05,110.7,110.71,10383.991346673878,85.2322,85.2322,84.9636,84.9713,10383.9913
2014-05-14 14:50:00,110.71,110.75,110.69,110.71,3677.6636019469984,84.9713,85.002,84.9559,84.9713,3677.6636
2014-05-14 15:00:00,110.68,110.72,110.59,110.59,4218.496484586262,84.9482,84.9789,84.8792,84.8792,4218.4965
2014-05-14 15:10:00,110.58,110.65,110.57,110.64,4867.49594375338,84.8715,84.9252,84.8638,84.9175,4867.4959
2014-05-14 15:20:00,110.63,110.7,110.63,110.68,2920.497566252028,84.9099,84.9636,84.9099,84.9482,2920.4976
2014-05-14 15:30:00,110.65,110.65,110.41,110.44,19794.48350459708,84.9252,84.9252,84.741,84.764,19794.4835
2014-05-14 15:40:00,110.46,110.6,110.46,110.59,12330.98972417523,84.7794,84.8868,84.7794,84.8792,12330.9897
2014-05-14 15:50:00,110.62,110.7,110.59,110.65,30502.97458085452,84.9022,84.9636,84.8792,84.9252,30502.9746
2014-05-15 09:30:00,110.34,110.34,110.11,110.24,14169.821525148727,84.6873,84.6873,84.5108,84.6105,14169.8215
2014-05-15 09:40:00,110.23,110.27,110.02,110.14,8220.65981611682,84.6029,84.6336,84.4417,84.5338,8220.6598
2014-05-15 09:50:00,110.04,110.05,109.57,109.93,21633.315305570577,84.457,84.4647,84.0963,84.3726,21633.3153
2014-05-15 10:00:00,109.96,110.0,109.43,109.44,13304.488912925906,84.3956,84.4263,83.9888,83.9965,13304.4889
2014-05-15 10:10:00,109.41,109.53,109.25,109.37,9302.32558139535,83.9735,84.0656,83.8507,83.9428,9302.3256
2014-05-15 10:20:00,109.39,109.48,109.17,109.23,5624.66197944835,83.9581,84.0272,83.7893,83.8353,5624.662
2014-05-15 10:30:00,109.32,109.35,109.21,109.23,20551.64954029205,83.9044,83.9274,83.82,83.8353,20551.6495
2014-05-15 10:40:00,109.21,109.35,109.15,109.15,22931.31422390481,83.82,83.9274,83.7739,83.7739,22931.3142
2014-05-15 10:50:00,109.16,109.2,109.01,109.06,11032.990805840996,83.7816,83.8123,83.6665,83.7049,11032.9908
2014-05-15 11:00:00,109.03,109.09,108.76,108.76,10059.491617090318,83.6818,83.7279,83.4746,83.4746,10059.4916
2014-05-15 11:10:00,108.73,108.79,108.55,108.69,9843.158464034614,83.4516,83.4976,83.3134,83.4209,9843.1585
2014-05-15 11:20:00,108.72,108.74,108.48,108.48,33207.13899405084,83.4439,83.4593,83.2597,83.2597,33207.139
2014-05-15 11:30:00,108.45,108.8,108.44,108.72,33423.47214710654,83.2367,83.5053,83.229,83.4439,33423.4721
2014-05-15 11:40:00,108.72,108.72,108.31,108.31,36452.13628988642,83.4439,83.4439,83.1292,83.1292,36452.1363
2014-05-15 11:50:00,108.31,108.35,108.09,108.18,19253.65062195781,83.1292,83.1599,82.9604,83.0295,19253.6506
2014-05-15 12:00:00,108.18,108.36,108.13,108.24,8545.159545700379,83.0295,83.1676,82.9911,83.0755,8545.1595
2014-05-15 12:10:00,108.29,108.33,108.18,108.3,12547.322877230936,83.1139,83.1446,83.0295,83.1216,12547.3229
2014-05-15 12:20:00,108.3,108.32,108.24,108.25,8869.659275283937,83.1216,83.1369,83.0755,83.0832,8869.6593
2014-05-15 12:30:00,108.21,108.32,108.21,108.28,13520.82206598161,83.0525,83.1369,83.0525,83.1062,13520.8221
2014-05-15 12:40:00,108.22,108.29,108.18,108.23,6706.327744726879,83.0602,83.1139,83.0295,83.0678,6706.3277
2014-05-15 12:50:00,108.18,108.28,108.15,108.18,28880.475932936723,83.0295,83.1062,83.0064,83.0295,28880.4759
2014-05-15 13:00:00,108.15,108.18,107.97,107.97,14169.821525148727,83.0064,83.0295,82.8683,82.8683,14169.8215
2014-05-15 13:10:00,107.97,108.05,107.85,108.01,79177.93401838832,82.8683,82.9297,82.7762,82.899,79177.934
2014-05-15 13:20:00,108.01,108.18,107.98,107.98,35154.13737155219,82.899,83.0295,82.876,82.876,35154.1374
2014-05-15 13:30:00,108.02,108.07,107.94,107.95,8112.493239588966,82.9067,82.945,82.8453,82.8529,8112.4932
2014-05-15 13:40:00,107.93,107.95,107.9,107.95,5624.66197944835,82.8376,82.8529,82.8146,82.8529,5624.662
2014-05-15 13:50:00,107.97,108.16,107.94,108.08,7463.49378042185,82.8683,83.0141,82.8453,82.9527,7463.4938
2014-05-15 14:00:00,108.1,108.22,108.06,108.17,65548.94537587886,82.9681,83.0602,82.9374,83.0218,65548.9454
2014-05-15 14:10:00,108.31,108.34,108.17,108.19,15684.153596538668,83.1292,83.1523,83.0218,83.0371,15684.1536
2014-05-15 14:20:00,108.15,108.25,108.13,108.19,11249.3239588967,83.0064,83.0832,82.9911,83.0371,11249.324
2014-05-15 14:30:00,108.18,108.22,108.13,108.18,15900.486749594374,83.0295,83.0602,82.9911,83.0295,15900.4867
2014-05-15 14:40:00,108.18,108.21,108.11,108.2,12439.156300703082,83.0295,83.0525,82.9757,83.0448,12439.1563
2014-05-15 14:50:00,108.18,108.24,108.01,108.06,20010.816657652784,83.0295,83.0755,82.899,82.9374,20010.8167
2014-05-15 15:00:00,108.05,108.19,108.01,108.19,42184.96484586263,82.9297,83.0371,82.899,83.0371,42184.9648
2014-05-15 15:10:00,108.21,108.21,108.09,108.16,40886.96592752839,83.0525,83.0525,82.9604,83.0141,40886.9659
2014-05-15 15:20:00,108.17,108.23,108.05,108.12,25959.97836668469,83.0218,83.0678,82.9297,82.9834,25959.9784
2014-05-15 15:30:00,108.14,108.26,108.09,108.18,27906.97674418605,82.9988,83.0909,82.9604,83.0295,27906.9767
2014-05-15 15:40:00,108.19,108.19,108.01,108.01,30178.47485127096,83.0371,83.0371,82.899,82.899,30178.4749
2014-05-15 15:50:00,108.03,108.16,107.97,108.16,83288.26392644673,82.9143,83.0141,82.8683,83.0141,83288.2639
2014-05-16 09:30:00,108.24,108.78,107.88,108.55,99945.91671173608,83.0755,83.49,82.7992,83.3134,99945.9167
2014-05-16 09:40:00,108.51,108.58,107.94,107.98,87831.26014061655,83.2827,83.3365,82.8453,82.876,87831.2601
2014-05-16 09:50:00,108.0,108.33,107.94,108.18,28880.475932936723,82.8913,83.1446,82.8453,83.0295,28880.4759
2014-05-16 10:00:00,108.18,108.3,107.86,108.06,23255.81395348837,83.0295,83.1216,82.7839,82.9374,23255.814
2014-05-16 10:10:00,108.03,108.6,108.01,108.48,144835.045970795,82.9143,83.3518,82.899,83.2597,144835.046
2014-05-16 10:20:00,108.45,108.45,108.21,108.31,12547.322877230936,83.2367,83.2367,83.0525,83.1292,12547.3229
2014-05-16 10:30:00,108.3,108.46,108.27,108.35,46836.127636560304,83.1216,83.2444,83.0985,83.1599,46836.1276
2014-05-16 10:40:00,108.35,108.61,108.22,108.46,54732.28772309356,83.1599,83.3595,83.0602,83.2444,54732.2877
2014-05-16 10:50:00,108.48,108.79,108.48,108.55,13088.1557598702,83.2597,83.4976,83.2597,83.3134,13088.1558
2014-05-16 11:00:00,108.53,108.7,108.46,108.62,22498.6479177934,83.2981,83.4286,83.2444,83.3672,22498.6479
2014-05-16 11:10:00,108.67,108.73,108.61,108.64,26176.3115197404,83.4055,83.4516,83.3595,83.3825,26176.3115
2014-05-16 11:20:00,108.61,108.77,108.55,108.69,30935.640886965928,83.3595,83.4823,83.3134,83.4209,30935.6409
2014-05-16 11:30:00,108.69,109.07,108.64,109.03,20876.14926987561,83.4209,83.7125,83.3825,83.6818,20876.1493
2014-05-16 11:40:00,109.0,109.1,109.0,109.07,8112.493239588966,83.6588,83.7356,83.6588,83.7125,8112.4932
2014-05-16 11:50:00,109.1,109.14,108.94,109.07,5300.162249864791,83.7356,83.7663,83.6128,83.7125,5300.1622
2014-05-16 12:00:00,109.03,109.09,108.91,108.91,7679.826933477555,83.6818,83.7279,83.5897,83.5897,7679.8269
2014-05-16 12:10:00,108.91,108.96,108.88,108.94,11249.3239588967,83.5897,83.6281,83.5667,83.6128,11249.324
2014-05-16 12:20:00,108.95,108.95,108.79,108.86,15575.987020010816,83.6204,83.6204,83.4976,83.5514,15575.987
2014-05-16 12:30:00,108.86,108.94,108.81,108.86,5083.829096809086,83.5514,83.6128,83.513,83.5514,5083.8291
2014-05-16 12:40:00,108.81,108.85,108.77,108.79,5840.995132504056,83.513,83.5437,83.4823,83.4976,5840.9951
2014-05-16 12:50:00,108.8,108.92,108.8,108.92,3244.9972958355866,83.5053,83.5974,83.5053,83.5974,3244.9973
2014-05-16 13:00:00,108.89,108.89,108.72,108.86,5949.161709031909,83.5744,83.5744,83.4439,83.5514,5949.1617
2014-05-16 13:10:00,108.83,108.9,108.8,108.87,3893.996755002704,83.5283,83.5821,83.5053,83.559,3893.9968
2014-05-16 13:20:00,108.89,108.96,108.85,108.88,3569.4970254191453,83.5744,83.6281,83.5437,83.5667,3569.497
2014-05-16 13:30:00,108.87,109.06,108.87,109.04,6489.994591671173,83.559,83.7049,83.559,83.6895,6489.9946
2014-05-16 13:40:00,109.04,109.08,108.9,108.93,5083.829096809086,83.6895,83.7202,83.5821,83.6051,5083.8291
2014-05-16 13:50:00,108.92,109.01,108.92,108.95,3785.830178474851,83.5974,83.6665,83.5974,83.6204,3785.8302
2014-05-16 14:00:00,108.95,108.95,108.81,108.85,7787.993510005408,83.6204,83.6204,83.513,83.5437,7787.9935
2014-05-16 14:10:00,108.92,108.94,108.86,108.89,6598.161168199026,83.5974,83.6128,83.5514,83.5744,6598.1612
2014-05-16 14:20:00,108.94,109.01,108.89,108.96,16224.986479177933,83.6128,83.6665,83.5744,83.6281,16224.9865
2014-05-16 14:30:00,108.98,109.04,108.96,109.02,4975.662520281233,83.6435,83.6895,83.6281,83.6742,4975.6625
2014-05-16 14:40:00,109.03,109.16,109.03,109.12,6598.161168199026,83.6818,83.7816,83.6818,83.7509,6598.1612
2014-05-16 14:50:00,109.12,109.31,109.09,109.31,7571.660356949702,83.7509,83.8967,83.7279,83.8967,7571.6604
2014-05-16 15:00:00,109.32,109.48,109.31,109.46,14277.98810167658,83.9044,84.0272,83.8967,84.0119,14277.9881
2014-05-16 15:10:00,109.51,109.53,109.36,109.38,16333.153055705789,84.0502,84.0656,83.9351,83.9505,16333.1531
2014-05-16 15:20:00,109.38,109.4,109.35,109.35,7463.49378042185,83.9505,83.9658,83.9274,83.9274,7463.4938
2014-05-16 15:30:00,109.39,109.56,109.39,109.47,22065.98161168199,83.9581,84.0886,83.9581,84.0195,22065.9816
2014-05-16 15:40:00,109.47,109.54,109.44,109.53,28664.14277988101,84.0195,84.0733,83.9965,84.0656,28664.1428
2014-05-16 15:50:00,109.54,109.59,109.47,109.54,57328.28555976203,84.0733,84.1116,84.0195,84.0733,57328.2856
2014-05-19 09:30:00,109.54,110.27,109.12,110.27,28664.14277988101,84.0733,84.6336,83.7509,84.6336,28664.1428
2014-05-19 09:40:00,110.27,110.4,110.04,110.15,15143.320713899404,84.6336,84.7333,84.457,84.5415,15143.3207
2014-05-19 09:50:00,110.15,110.18,109.95,110.06,21633.315305570577,84.5415,84.5645,84.388,84.4724,21633.3153
2014-05-19 10:00:00,110.05,110.1,109.79,110.02,18604.6511627907,84.4647,84.5031,84.2651,84.4417,18604.6512
2014-05-19 10:10:00,109.98,109.98,109.73,109.79,27798.8101676582,84.411,84.411,84.2191,84.2651,27798.8102
2014-05-19 10:20:00,109.84,109.96,109.73,109.8,31692.806922660897,84.3035,84.3956,84.2191,84.2728,31692.8069
2014-05-19 10:30:00,109.79,109.88,109.63,109.63,13520.82206598161,84.2651,84.3342,84.1423,84.1423,13520.8221
2014-05-19 10:40:00,109.68,109.8,109.66,109.7,11141.157382368849,84.1807,84.2728,84.1654,84.1961,11141.1574
2014-05-19 10:50:00,109.75,109.77,109.67,109.72,9734.99188750676,84.2344,84.2498,84.173,84.2114,9734.9919
2014-05-19 11:00:00,109.71,109.94,109.69,109.94,6489.994591671173,84.2037,84.3803,84.1884,84.3803,6489.9946
2014-05-19 11:10:00,109.96,110.03,109.86,109.86,14926.9875608437,84.3956,84.4494,84.3189,84.3189,14926.9876
2014-05-19 11:20:00,109.88,109.88,109.76,109.76,7138.994050838291,84.3342,84.3342,84.2421,84.2421,7138.9941
2014-05-19 11:30:00,109.76,109.81,109.64,109.73,11573.82368848026,84.2421,84.2805,84.15,84.2191,11573.8237
2014-05-19 11:40:00,109.71,109.71,109.61,109.61,8977.82585181179,84.2037,84.2037,84.127,84.127,8977.8259
2014-05-19 11:50:00,109.62,109.64,109.59,109.6,5300.162249864791,84.1347,84.15,84.1116,84.1193,5300.1622
2014-05-19 12:00:00,109.65,109.78,109.62,109.78,17631.15197404002,84.1577,84.2575,84.1347,84.2575,17631.152
2014-05-19 12:10:00,109.78,109.78,109.69,109.77,4002.163331530557,84.2575,84.2575,84.1884,84.2498,4002.1633
2014-05-19 12:20:00,109.77,109.78,109.72,109.73,3893.996755002704,84.2498,84.2575,84.2114,84.2191,3893.9968
2014-05-19 12:30:00,109.77,109.77,109.47,109.47,8869.659275283937,84.2498,84.2498,84.0195,84.0195,8869.6593
2014-05-19 12:40:00,109.47,109.5,109.41,109.41,2704.164413196322,84.0195,84.0426,83.9735,83.9735,2704.1644
2014-05-19 12:50:00,109.41,109.44,109.39,109.39,3244.9972958355866,83.9735,83.9965,83.9581,83.9581,3244.9973
2014-05-19 13:00:00,109.35,109.39,109.32,109.35,7247.160627366144,83.9274,83.9581,83.9044,83.9274,7247.1606
2014-05-19 13:10:00,109.38,109.41,109.27,109.31,6814.494321254732,83.9505,83.9735,83.866,83.8967,6814.4943
2014-05-19 13:20:00,109.29,109.32,109.21,109.21,3028.664142779881,83.8814,83.9044,83.82,83.82,3028.6641
2014-05-19 13:30:00,109.2,109.23,109.15,109.15,5300.162249864791,83.8123,83.8353,83.7739,83.7739,5300.1622
2014-05-19 13:40:00,109.15,109.18,109.02,109.15,16333.153055705789,83.7739,83.797,83.6742,83.7739,16333.1531
2014-05-19 13:50:00,109.15,109.26,109.13,109.22,4867.49594375338,83.7739,83.8584,83.7586,83.8277,4867.4959
2014-05-19 14:00:00,109.26,109.31,109.19,109.21,4651.162790697675,83.8584,83.8967,83.8046,83.82,4651.1628
2014-05-19 14:10:00,109.18,109.28,109.18,109.28,5191.995673336939,83.797,83.8737,83.797,83.8737,5191.9957
2014-05-19 14:20:00,109.29,109.43,109.28,109.35,7247.160627366144,83.8814,83.9888,83.8737,83.9274,7247.1606
2014-05-19 14:30:00,109.34,109.34,109.25,109.3,4867.49594375338,83.9198,83.9198,83.8507,83.8891,4867.4959
2014-05-19 14:40:00,109.26,109.31,109.26,109.29,1081.6657652785289,83.8584,83.8967,83.8584,83.8814,1081.6658
2014-05-19 14:50:00,109.29,109.33,109.16,109.21,4867.49594375338,83.8814,83.9121,83.7816,83.82,4867.4959
2014-05-19 15:00:00,109.18,109.27,109.18,109.27,4326.663061114115,83.797,83.866,83.797,83.866,4326.6631
2014-05-19 15:10:00,109.26,109.28,109.1,109.16,10167.658193618172,83.8584,83.8737,83.7356,83.7816,10167.6582
2014-05-19 15:20:00,109.15,109.21,109.14,109.14,7896.160086533261,83.7739,83.82,83.7663,83.7663,7896.1601
2014-05-19 15:30:00,109.16,109.34,109.14,109.3,13304.488912925906,83.7816,83.9198,83.7663,83.8891,13304.4889
2014-05-19 15:40:00,109.28,109.42,109.28,109.42,21416.98215251488,83.8737,83.9812,83.8737,83.9812,21416.9822
2014-05-19 15:50:00,109.42,109.43,109.29,109.31,46944.29421308816,83.9812,83.9888,83.8814,83.8967,46944.2942
2014-05-20 09:30:00,108.92,109.33,108.4,109.17,26608.977825851813,83.5974,83.9121,83.1983,83.7893,26608.9778
2014-05-20 09:40:00,109.16,109.16,108.75,108.77,9518.658734451054,83.7816,83.7816,83.4669,83.4823,9518.6587
2014-05-20 09:50:00,108.79,108.9,108.61,108.69,13304.488912925906,83.4976,83.5821,83.3595,83.4209,13304.4889
2014-05-20 10:00:00,108.74,108.98,108.74,108.86,13196.322336398052,83.4593,83.6435,83.4593,83.5514,13196.3223
2014-05-20 10:10:00,108.86,109.04,108.86,109.0,9734.99188750676,83.5514,83.6895,83.5514,83.6588,9734.9919
2014-05-20 10:20:00,108.98,109.04,108.73,108.73,8761.492698756085,83.6435,83.6895,83.4516,83.4516,8761.4927
2014-05-20 10:30:00,108.8,109.01,108.76,108.91,11357.490535424551,83.5053,83.6665,83.4746,83.5897,11357.4905
2014-05-20 10:40:00,108.85,108.95,108.69,108.71,11032.990805840996,83.5437,83.6204,83.4209,83.4362,11032.9908
2014-05-20 10:50:00,108.71,108.9,108.63,108.9,10275.824770146024,83.4362,83.5821,83.3748,83.5821,10275.8248
2014-05-20 11:00:00,108.88,108.93,108.78,108.78,7896.160086533261,83.5667,83.6051,83.49,83.49,7896.1601
2014-05-20 11:10:00,108.77,108.8,108.67,108.68,11032.990805840996,83.4823,83.5053,83.4055,83.4132,11032.9908
2014-05-20 11:20:00,108.68,108.74,108.66,108.71,9085.992428339645,83.4132,83.4593,83.3979,83.4362,9085.9924
2014-05-20 11:30:00,108.64,108.64,108.55,108.62,9951.325040562466,83.3825,83.3825,83.3134,83.3672,9951.325
2014-05-20 11:40:00,108.62,108.77,108.61,108.75,5732.828555976204,83.3672,83.4823,83.3595,83.4669,5732.8286
2014-05-20 11:50:00,108.71,108.76,108.48,108.48,6598.161168199026,83.4362,83.4746,83.2597,83.2597,6598.1612
2014-05-20 12:00:00,108.49,108.5,108.27,108.32,9194.159004867495,83.2674,83.2751,83.0985,83.1369,9194.159
2014-05-20 12:10:00,108.34,108.34,108.14,108.31,10492.15792320173,83.1523,83.1523,82.9988,83.1292,10492.1579
2014-05-20 12:20:00,108.28,108.37,108.24,108.25,6706.327744726879,83.1062,83.1753,83.0755,83.0832,6706.3277
2014-05-20 12:30:00,108.26,108.33,108.1,108.1,13953.488372093025,83.0909,83.1446,82.9681,82.9681,13953.4884
2014-05-20 12:40:00,108.12,108.21,108.11,108.14,5732.828555976204,82.9834,83.0525,82.9757,82.9988,5732.8286
2014-05-20 12:50:00,108.11,108.17,108.09,108.13,7030.8274743104375,82.9757,83.0218,82.9604,82.9911,7030.8275
2014-05-20 13:00:00,108.07,108.14,108.03,108.06,8761.492698756085,82.945,82.9988,82.9143,82.9374,8761.4927
2014-05-20 13:10:00,108.06,108.06,107.83,107.88,11465.657111952409,82.9374,82.9374,82.7608,82.7992,11465.6571
2014-05-20 13:20:00,107.86,107.93,107.76,107.82,21849.648458626285,82.7839,82.8376,82.7071,82.7532,21849.6485
2014-05-20 13:30:00,107.84,107.84,107.71,107.71,15359.65386695511,82.7685,82.7685,82.6687,82.6687,15359.6539
2014-05-20 13:40:00,107.72,107.72,107.51,107.56,13196.322336398052,82.6764,82.6764,82.5152,82.5536,13196.3223
2014-05-20 13:50:00,107.58,107.7,107.55,107.61,15143.320713899404,82.5689,82.661,82.5459,82.592,15143.3207
2014-05-20 14:00:00,107.69,107.81,107.62,107.8,6381.828015143321,82.6534,82.7455,82.5996,82.7378,6381.828
2014-05-20 14:10:00,107.78,107.86,107.7,107.82,8436.992969172525,82.7224,82.7839,82.661,82.7532,8436.993
2014-05-20 14:20:00,107.87,107.92,107.82,107.89,7463.49378042185,82.7915,82.8299,82.7532,82.8069,7463.4938
2014-05-20 14:30:00,107.87,107.89,107.74,107.78,7787.993510005408,82.7915,82.8069,82.6917,82.7224,7787.9935
2014-05-20 14:40:00,107.82,107.96,107.77,107.91,9194.159004867495,82.7532,82.8606,82.7148,82.8222,9194.159
2014-05-20 14:50:00,107.94,107.94,107.78,107.82,5624.66197944835,82.8453,82.8453,82.7224,82.7532,5624.662
2014-05-20 15:00:00,107.82,107.97,107.82,107.92,8220.65981611682,82.7532,82.8683,82.7532,82.8299,8220.6598
2014-05-20 15:10:00,107.91,108.04,107.82,108.04,8112.493239588966,82.8222,82.922,82.7532,82.922,8112.4932
2014-05-20 15:20:00,108.06,108.14,107.94,108.02,14061.654948620877,82.9374,82.9988,82.8453,82.9067,14061.6549
2014-05-20 15:30:00,108.01,108.19,107.97,108.16,14818.820984315846,82.899,83.0371,82.8683,83.0141,14818.821
2014-05-20 15:40:00,108.14,108.16,107.95,107.95,24878.312601406164,82.9988,83.0141,82.8529,82.8529,24878.3126
2014-05-20 15:50:00,107.94,108.03,107.93,107.94,58842.61763115197,82.8453,82.9143,82.8376,82.8453,58842.6176
2014-05-21 09:30:00,108.32,108.96,107.81,108.93,14277.98810167658,83.1369,83.6281,82.7455,83.6051,14277.9881
2014-05-21 09:40:00,108.86,109.09,108.8,108.89,9843.158464034614,83.5514,83.7279,83.5053,83.5744,9843.1585
2014-05-21 09:50:00,108.87,108.87,108.65,108.73,8545.159545700379,83.559,83.559,83.3902,83.4516,8545.1595
2014-05-21 10:00:00,108.81,109.03,108.8,108.98,11032.990805840996,83.513,83.6818,83.5053,83.6435,11032.9908
2014-05-21 10:10:00,109.01,109.05,108.88,108.99,14169.821525148727,83.6665,83.6972,83.5667,83.6511,14169.8215
2014-05-21 10:20:00,108.94,109.04,108.93,108.98,9194.159004867495,83.6128,83.6895,83.6051,83.6435,9194.159
2014-05-21 10:30:00,108.99,109.17,108.96,109.17,8545.159545700379,83.6511,83.7893,83.6281,83.7893,8545.1595
2014-05-21 10:40:00,109.11,109.25,109.09,109.22,6598.161168199026,83.7432,83.8507,83.7279,83.8277,6598.1612
2014-05-21 10:50:00,109.18,109.33,109.15,109.24,9951.325040562466,83.797,83.9121,83.7739,83.843,9951.325
2014-05-21 11:00:00,109.2,109.33,109.2,109.29,6273.661438615468,83.8123,83.9121,83.8123,83.8814,6273.6614
2014-05-21 11:10:00,109.32,109.32,109.2,109.2,4326.663061114115,83.9044,83.9044,83.8123,83.8123,4326.6631
2014-05-21 11:20:00,109.18,109.31,109.16,109.31,14494.321254732287,83.797,83.8967,83.7816,83.8967,14494.3213
2014-05-21 11:30:00,109.29,109.34,109.22,109.27,16224.986479177933,83.8814,83.9198,83.8277,83.866,16224.9865
2014-05-21 11:40:00,109.27,109.27,109.09,109.14,11249.3239588967,83.866,83.866,83.7279,83.7663,11249.324
2014-05-21 11:50:00,109.11,109.18,109.09,109.12,9951.325040562466,83.7432,83.797,83.7279,83.7509,9951.325
2014-05-21 12:00:00,109.14,109.24,109.1,109.14,7355.327203893997,83.7663,83.843,83.7356,83.7663,7355.3272
2014-05-21 12:10:00,109.09,109.17,109.09,109.17,4218.496484586262,83.7279,83.7893,83.7279,83.7893,4218.4965
2014-05-21 12:20:00,109.19,109.26,109.11,109.22,8545.159545700379,83.8046,83.8584,83.7432,83.8277,8545.1595
2014-05-21 12:30:00,109.26,109.41,109.26,109.34,9626.825310978908,83.8584,83.9735,83.8584,83.9198,9626.8253
2014-05-21 12:40:00,109.36,109.37,109.24,109.24,3353.16387236344,83.9351,83.9428,83.843,83.843,3353.1639
2014-05-21 12:50:00,109.25,109.41,109.25,109.35,2920.497566252028,83.8507,83.9735,83.8507,83.9274,2920.4976
2014-05-21 13:00:00,109.41,109.47,109.4,109.41,5408.328826392644,83.9735,84.0195,83.9658,83.9735,5408.3288
2014-05-21 13:10:00,109.42,109.45,109.39,109.41,7571.660356949702,83.9812,84.0042,83.9581,83.9735,7571.6604
2014-05-21 13:20:00,109.37,109.37,109.3,109.3,1622.4986479177933,83.9428,83.9428,83.8891,83.8891,1622.4986
2014-05-21 13:30:00,109.29,109.3,109.25,109.29,2055.164954029205,83.8814,83.8891,83.8507,83.8814,2055.165
2014-05-21 13:40:00,109.3,109.33,109.29,109.29,1622.4986479177933,83.8891,83.9121,83.8814,83.8814,1622.4986
2014-05-21 13:50:00,109.33,109.4,109.33,109.37,4002.163331530557,83.9121,83.9658,83.9121,83.9428,4002.1633
2014-05-21 14:00:00,109.39,109.78,109.39,109.47,26392.644672796105,83.9581,84.2575,83.9581,84.0195,26392.6447
2014-05-21 14:10:00,109.41,109.56,109.41,109.54,16441.31963223364,83.9735,84.0886,83.9735,84.0733,16441.3196
2014-05-21 14:20:00,109.5,109.62,109.49,109.53,6598.161168199026,84.0426,84.1347,84.0349,84.0656,6598.1612
2014-05-21 14:30:00,109.57,109.66,109.53,109.66,7787.993510005408,84.0963,84.1654,84.0656,84.1654,7787.9935
2014-05-21 14:40:00,109.67,109.67,109.51,109.51,13088.1557598702,84.173,84.173,84.0502,84.0502,13088.1558
2014-05-21 14:50:00,109.5,109.51,109.36,109.49,8004.326663061114,84.0426,84.0502,83.9351,84.0349,8004.3267
2014-05-21 15:00:00,109.49,109.57,109.48,109.57,6489.994591671173,84.0349,84.0963,84.0272,84.0963,6489.9946
2014-05-21 15:10:00,109.6,109.77,109.54,109.57,12439.156300703082,84.1193,84.2498,84.0733,84.0963,12439.1563
2014-05-21 15:20:00,109.57,109.68,109.56,109.63,12114.656571119524,84.0963,84.1807,84.0886,84.1423,12114.6566
2014-05-21 15:30:00,109.64,109.71,109.56,109.57,12763.656030286642,84.15,84.2037,84.0886,84.0963,12763.656
2014-05-21 15:40:00,109.57,109.69,109.52,109.55,28555.97620335316,84.0963,84.1884,84.0579,84.0809,28555.9762
2014-05-21 15:50:00,109.56,109.59,109.38,109.55,98215.25148729044,84.0886,84.1116,83.9505,84.0809,98215.2515
2014-05-22 09:30:00,109.41,109.55,108.98,109.26,26284.478096268253,83.9735,84.0809,83.6435,83.8584,26284.4781
2014-05-22 09:40:00,109.27,109.49,109.2,109.49,8761.492698756085,83.866,84.0349,83.8123,84.0349,8761.4927
2014-05-22 09:50:00,109.46,109.53,109.29,109.38,20010.816657652784,84.0119,84.0656,83.8814,83.9505,20010.8167
2014-05-22 10:00:00,109.35,109.53,109.21,109.5,35803.136830719304,83.9274,84.0656,83.82,84.0426,35803.1368
2014-05-22 10:10:00,109.57,109.73,109.5,109.72,5624.66197944835,84.0963,84.2191,84.0426,84.2114,5624.662
2014-05-22 10:20:00,109.7,109.73,109.61,109.61,4434.8296376419685,84.1961,84.2191,84.127,84.127,4434.8296
2014-05-22 10:30:00,109.64,109.74,109.61,109.72,5300.162249864791,84.15,84.2268,84.127,84.2114,5300.1622
2014-05-22 10:40:00,109.71,109.77,109.65,109.73,6165.494862087615,84.2037,84.2498,84.1577,84.2191,6165.4949
2014-05-22 10:50:00,109.76,109.89,109.74,109.8,3461.3304488912927,84.2421,84.3419,84.2268,84.2728,3461.3304
2014-05-22 11:00:00,109.77,109.85,109.75,109.82,5516.495402920497,84.2498,84.3112,84.2344,84.2882,5516.4954
2014-05-22 11:10:00,109.8,109.89,109.75,109.81,11790.156841535963,84.2728,84.3419,84.2344,84.2805,11790.1568
2014-05-22 11:20:00,109.77,109.89,109.77,109.84,2055.164954029205,84.2498,84.3419,84.2498,84.3035,2055.165
2014-05-22 11:30:00,109.77,109.82,109.76,109.76,2055.164954029205,84.2498,84.2882,84.2421,84.2421,2055.165
2014-05-22 11:40:00,109.77,109.8,109.75,109.79,2920.497566252028,84.2498,84.2728,84.2344,84.2651,2920.4976
2014-05-22 11:50:00,109.81,109.84,109.75,109.8,10816.657652785289,84.2805,84.3035,84.2344,84.2728,10816.6577
2014-05-22 12:00:00,109.79,109.8,109.75,109.75,15575.987020010816,84.2651,84.2728,84.2344,84.2344,15575.987
2014-05-22 12:10:00,109.75,109.8,109.75,109.77,8545.159545700379,84.2344,84.2728,84.2344,84.2498,8545.1595
2014-05-22 12:20:00,109.8,109.87,109.75,109.85,6706.327744726879,84.2728,84.3266,84.2344,84.3112,6706.3277
2014-05-22 12:30:00,109.87,110.02,109.85,109.88,15792.320173066522,84.3266,84.4417,84.3112,84.3342,15792.3202
2014-05-22 12:40:00,109.87,109.9,109.74,109.74,5300.162249864791,84.3266,84.3496,84.2268,84.2268,5300.1622
2014-05-22 12:50:00,109.7,109.71,109.59,109.61,3461.3304488912927,84.1961,84.2037,84.1116,84.127,3461.3304
2014-05-22 13:00:00,109.59,109.76,109.59,109.64,5300.162249864791,84.1116,84.2421,84.1116,84.15,5300.1622
2014-05-22 13:10:00,109.6,109.6,109.5,109.53,2595.997836668469,84.1193,84.1193,84.0426,84.0656,2595.9978
2014-05-22 13:20:00,109.56,109.57,109.48,109.56,4326.663061114115,84.0886,84.0963,84.0272,84.0886,4326.6631
2014-05-22 13:30:00,109.53,109.54,109.47,109.47,5191.995673336939,84.0656,84.0733,84.0195,84.0195,5191.9957
2014-05-22 13:40:00,109.45,109.52,109.45,109.45,4110.32990805841,84.0042,84.0579,84.0042,84.0042,4110.3299
2014-05-22 13:50:00,109.43,109.48,109.39,109.41,4867.49594375338,83.9888,84.0272,83.9581,83.9735,4867.4959
2014-05-22 14:00:00,109.41,109.47,109.35,109.46,6165.494862087615,83.9735,84.0195,83.9274,84.0119,6165.4949
2014-05-22 14:10:00,109.45,109.52,109.41,109.5,4002.163331530557,84.0042,84.0579,83.9735,84.0426,4002.1633
2014-05-22 14:20:00,109.47,109.53,109.44,109.48,3677.6636019469984,84.0195,84.0656,83.9965,84.0272,3677.6636
2014-05-22 14:30:00,109.48,109.54,109.45,109.45,5300.162249864791,84.0272,84.0733,84.0042,84.0042,5300.1622
2014-05-22 14:40:00,109.45,109.52,109.45,109.51,3461.3304488912927,84.0042,84.0579,84.0042,84.0502,3461.3304
2014-05-22 14:50:00,109.52,109.57,109.51,109.53,2704.164413196322,84.0579,84.0963,84.0502,84.0656,2704.1644
2014-05-22 15:00:00,109.53,109.53,109.42,109.46,3893.996755002704,84.0656,84.0656,83.9812,84.0119,3893.9968
2014-05-22 15:10:00,109.45,109.45,109.37,109.43,3028.664142779881,84.0042,84.0042,83.9428,83.9888,3028.6641
2014-05-22 15:20:00,109.43,109.48,109.35,109.4,5083.829096809086,83.9888,84.0272,83.9274,83.9658,5083.8291
2014-05-22 15:30:00,109.4,109.46,109.33,109.46,5191.995673336939,83.9658,84.0119,83.9121,84.0119,5191.9957
2014-05-22 15:40:00,109.46,109.48,109.29,109.35,11681.990265008111,84.0119,84.0272,83.8814,83.9274,11681.9903
2014-05-22 15:50:00,109.37,109.37,109.17,109.27,24121.146565711195,83.9428,83.9428,83.7893,83.866,24121.1466
2014-05-23 09:30:00,109.26,109.57,108.78,109.34,12979.989183342346,83.8584,84.0963,83.49,83.9198,12979.9892
2014-05-23 09:40:00,109.21,109.4,109.02,109.07,15684.153596538668,83.82,83.9658,83.6742,83.7125,15684.1536
2014-05-23 09:50:00,109.07,109.44,109.07,109.4,15467.820443482964,83.7125,83.9965,83.7125,83.9658,15467.8204
2014-05-23 10:00:00,109.43,109.44,109.41,109.43,4110.32990805841,83.9888,83.9965,83.9735,83.9888,4110.3299
2014-05-23 10:10:00,109.43,109.45,109.33,109.33,4975.662520281233,83.9888,84.0042,83.9121,83.9121,4975.6625
2014-05-23 10:20:00,109.29,109.35,109.27,109.29,5083.829096809086,83.8814,83.9274,83.866,83.8814,5083.8291
2014-05-23 10:30:00,109.35,109.4,109.14,109.21,18604.6511627907,83.9274,83.9658,83.7663,83.82,18604.6512
2014-05-23 10:40:00,109.21,109.25,109.05,109.05,19686.316928069227,83.82,83.8507,83.6972,83.6972,19686.3169
2014-05-23 10:50:00,109.04,109.04,108.96,108.99,15575.987020010816,83.6895,83.6895,83.6281,83.6511,15575.987
2014-05-23 11:00:00,108.98,108.98,108.9,108.9,17739.318550567874,83.6435,83.6435,83.5821,83.5821,17739.3186
2014-05-23 11:10:00,108.92,108.95,108.84,108.84,61222.282314764736,83.5974,83.6204,83.536,83.536,61222.2823
2014-05-23 11:20:00,108.86,108.87,108.8,108.85,18712.81773931855,83.5514,83.559,83.5053,83.5437,18712.8177
2014-05-23 11:30:00,108.84,108.86,108.76,108.76,17955.65170362358,83.536,83.5514,83.4746,83.4746,17955.6517
2014-05-23 11:40:00,108.76,108.9,108.76,108.87,12439.156300703082,83.4746,83.5821,83.4746,83.559,12439.1563
2014-05-23 11:50:00,108.88,108.93,108.84,108.89,12871.822606814494,83.5667,83.6051,83.536,83.5744,12871.8226
2014-05-23 12:00:00,108.88,109.19,108.84,109.18,30286.641427798808,83.5667,83.8046,83.536,83.797,30286.6414
2014-05-23 12:10:00,109.16,109.28,109.16,109.19,6381.828015143321,83.7816,83.8737,83.7816,83.8046,6381.828
2014-05-23 12:20:00,109.22,109.25,109.17,109.22,3028.664142779881,83.8277,83.8507,83.7893,83.8277,3028.6641
2014-05-23 12:30:00,109.26,109.28,109.22,109.23,2812.330989724175,83.8584,83.8737,83.8277,83.8353,2812.331
2014-05-23 12:40:00,109.28,109.28,109.24,109.27,865.3326122228232,83.8737,83.8737,83.843,83.866,865.3326
2014-05-23 12:50:00,109.27,109.36,109.27,109.35,9951.325040562466,83.866,83.9351,83.866,83.9274,9951.325
2014-05-23 13:00:00,109.29,109.44,109.29,109.44,8112.493239588966,83.8814,83.9965,83.8814,83.9965,8112.4932
2014-05-23 13:10:00,109.41,109.42,109.38,109.41,8220.65981611682,83.9735,83.9812,83.9505,83.9735,8220.6598
2014-05-23 13:20:00,109.41,109.5,109.41,109.48,4867.49594375338,83.9735,84.0426,83.9735,84.0272,4867.4959
2014-05-23 13:30:00,109.52,109.56,109.49,109.52,2704.164413196322,84.0579,84.0886,84.0349,84.0579,2704.1644
2014-05-23 13:40:00,109.52,109.69,109.52,109.69,7463.49378042185,84.0579,84.1884,84.0579,84.1884,7463.4938
2014-05-23 13:50:00,109.63,109.68,109.61,109.67,3136.830719307734,84.1423,84.1807,84.127,84.173,3136.8307
2014-05-23 14:00:00,109.68,109.8,109.68,109.76,2920.497566252028,84.1807,84.2728,84.1807,84.2421,2920.4976
2014-05-23 14:10:00,109.74,109.77,109.72,109.74,3677.6636019469984,84.2268,84.2498,84.2114,84.2268,3677.6636
2014-05-23 14:20:00,109.7,109.74,109.7,109.71,648.9994591671174,84.1961,84.2268,84.1961,84.2037,648.9995
2014-05-23 14:30:00,109.71,109.73,109.66,109.66,2379.6646836127634,84.2037,84.2191,84.1654,84.1654,2379.6647
2014-05-23 14:40:00,109.66,109.69,109.63,109.69,1838.8318009734992,84.1654,84.1884,84.1423,84.1884,1838.8318
2014-05-23 14:50:00,109.67,109.69,109.66,109.67,2163.3315305570577,84.173,84.1884,84.1654,84.173,2163.3315
2014-05-23 15:00:00,109.69,109.73,109.67,109.71,8869.659275283937,84.1884,84.2191,84.173,84.2037,8869.6593
2014-05-23 15:10:00,109.72,109.77,109.66,109.68,7030.8274743104375,84.2114,84.2498,84.1654,84.1807,7030.8275
2014-05-23 15:20:00,109.68,109.72,109.64,109.67,6165.494862087615,84.1807,84.2114,84.15,84.173,6165.4949
2014-05-23 15:30:00,109.65,109.66,109.62,109.65,15143.320713899404,84.1577,84.1654,84.1347,84.1577,15143.3207
2014-05-23 15:40:00,109.65,109.7,109.64,109.69,28123.30989724175,84.1577,84.1961,84.15,84.1884,28123.3099
2014-05-23 15:50:00,109.69,109.88,109.69,109.78,49107.625743645214,84.1884,84.3342,84.1884,84.2575,49107.6257
2014-05-27 09:30:00,110.23,110.65,110.0,110.55,28231.47647376961,84.6029,84.9252,84.4263,84.8485,28231.4765
2014-05-27 09:40:00,110.62,110.62,110.23,110.26,9302.32558139535,84.9022,84.9022,84.6029,84.6259,9302.3256
2014-05-27 09:50:00,110.3,110.32,110.24,110.24,1838.8318009734992,84.6566,84.6719,84.6105,84.6105,1838.8318
2014-05-27 10:00:00,110.2,110.35,110.2,110.34,7679.826933477555,84.5798,84.695,84.5798,84.6873,7679.8269
2014-05-27 10:10:00,110.35,110.48,110.29,110.48,15792.320173066522,84.695,84.7947,84.6489,84.7947,15792.3202
2014-05-27 10:20:00,110.48,110.55,110.41,110.47,23255.81395348837,84.7947,84.8485,84.741,84.7871,23255.814
2014-05-27 10:30:00,110.48,110.51,110.45,110.48,1514.3320713899404,84.7947,84.8178,84.7717,84.7947,1514.3321
2014-05-27 10:40:00,110.47,110.68,110.45,110.67,8653.32612222823,84.7871,84.9482,84.7717,84.9406,8653.3261
2014-05-27 10:50:00,110.63,110.64,110.46,110.53,4651.162790697675,84.9099,84.9175,84.7794,84.8331,4651.1628
2014-05-27 11:00:00,110.51,110.63,110.49,110.63,7247.160627366144,84.8178,84.9099,84.8024,84.9099,7247.1606
2014-05-27 11:10:00,110.57,110.63,110.39,110.45,6598.161168199026,84.8638,84.9099,84.7257,84.7717,6598.1612
2014-05-27 11:20:00,110.46,110.46,110.27,110.38,7896.160086533261,84.7794,84.7794,84.6336,84.718,7896.1601
2014-05-27 11:30:00,110.38,110.51,110.34,110.4,10492.15792320173,84.718,84.8178,84.6873,84.7333,10492.1579
2014-05-27 11:40:00,110.39,110.42,110.27,110.39,2920.497566252028,84.7257,84.7487,84.6336,84.7257,2920.4976
2014-05-27 11:50:00,110.4,110.42,110.26,110.29,3136.830719307734,84.7333,84.7487,84.6259,84.6489,3136.8307
2014-05-27 12:00:00,110.26,110.26,110.12,110.18,2704.164413196322,84.6259,84.6259,84.5184,84.5645,2704.1644
2014-05-27 12:10:00,110.18,110.21,110.12,110.12,2271.4981070849108,84.5645,84.5875,84.5184,84.5184,2271.4981
2014-05-27 12:20:00,110.12,110.12,110.0,110.07,1838.8318009734992,84.5184,84.5184,84.4263,84.4801,1838.8318
2014-05-27 12:30:00,110.02,110.13,110.02,110.13,2812.330989724175,84.4417,84.5261,84.4417,84.5261,2812.331
2014-05-27 12:40:00,110.15,110.2,110.14,110.14,2595.997836668469,84.5415,84.5798,84.5338,84.5338,2595.9978
2014-05-27 12:50:00,110.15,110.17,110.02,110.07,24553.812871822607,84.5415,84.5568,84.4417,84.4801,24553.8129
2014-05-27 13:00:00,110.05,110.05,109.91,110.0,6922.660897782585,84.4647,84.4647,84.3573,84.4263,6922.6609
2014-05-27 13:10:00,110.0,110.0,109.82,109.9,7679.826933477555,84.4263,84.4263,84.2882,84.3496,7679.8269
2014-05-27 13:20:00,109.94,109.94,109.75,109.9,7463.49378042185,84.3803,84.3803,84.2344,84.3496,7463.4938
2014-05-27 13:30:00,109.9,109.9,109.78,109.78,2812.330989724175,84.3496,84.3496,84.2575,84.2575,2812.331
2014-05-27 13:40:00,109.82,109.99,109.82,109.94,3785.830178474851,84.2882,84.4187,84.2882,84.3803,3785.8302
2014-05-27 13:50:00,109.97,109.97,109.87,109.87,8545.159545700379,84.4033,84.4033,84.3266,84.3266,8545.1595
2014-05-27 14:00:00,109.91,109.98,109.78,109.81,9734.99188750676,84.3573,84.411,84.2575,84.2805,9734.9919
2014-05-27 14:10:00,109.8,109.8,109.72,109.72,4218.496484586262,84.2728,84.2728,84.2114,84.2114,4218.4965
2014-05-27 14:20:00,109.73,109.82,109.73,109.75,4218.496484586262,84.2191,84.2882,84.2191,84.2344,4218.4965
2014-05-27 14:30:00,109.79,109.79,109.7,109.71,5624.66197944835,84.2651,84.2651,84.1961,84.2037,5624.662
2014-05-27 14:40:00,109.71,109.8,109.67,109.68,8328.826392644673,84.2037,84.2728,84.173,84.1807,8328.8264
2014-05-27 14:50:00,109.72,109.73,109.67,109.73,6057.328285559762,84.2114,84.2191,84.173,84.2191,6057.3283
2014-05-27 15:00:00,109.71,109.78,109.69,109.73,10492.15792320173,84.2037,84.2575,84.1884,84.2191,10492.1579
2014-05-27 15:10:00,109.75,109.79,109.7,109.77,4218.496484586262,84.2344,84.2651,84.1961,84.2498,4218.4965
2014-05-27 15:20:00,109.78,109.79,109.74,109.78,5949.161709031909,84.2575,84.2651,84.2268,84.2575,5949.1617
2014-05-27 15:30:00,109.78,109.78,109.66,109.74,13953.488372093025,84.2575,84.2575,84.1654,84.2268,13953.4884
2014-05-27 15:40:00,109.75,109.82,109.74,109.74,25527.312060573284,84.2344,84.2882,84.2268,84.2268,25527.3121
2014-05-27 15:50:00,109.74,109.83,109.72,109.8,47593.29367225527,84.2268,84.2958,84.2114,84.2728,47593.2937
2014-05-28 09:30:00,109.83,110.03,109.59,110.02,20876.14926987561,84.2958,84.4494,84.1116,84.4417,20876.1493
2014-05-28 09:40:00,109.98,110.07,109.9,109.99,12439.156300703082,84.411,84.4801,84.3496,84.4187,12439.1563
2014-05-28 09:50:00,110.09,110.14,109.87,109.94,5624.66197944835,84.4954,84.5338,84.3266,84.3803,5624.662
2014-05-28 10:00:00,109.91,109.91,109.7,109.73,7355.327203893997,84.3573,84.3573,84.1961,84.2191,7355.3272
2014-05-28 10:10:00,109.76,109.78,109.66,109.7,15792.320173066522,84.2421,84.2575,84.1654,84.1961,15792.3202
2014-05-28 10:20:00,109.73,109.75,109.65,109.7,2271.4981070849108,84.2191,84.2344,84.1577,84.1961,2271.4981
2014-05-28 10:30:00,109.75,109.78,109.66,109.72,6165.494862087615,84.2344,84.2575,84.1654,84.2114,6165.4949
2014-05-28 10:40:00,109.74,109.74,109.63,109.71,2595.997836668469,84.2268,84.2268,84.1423,84.2037,2595.9978
2014-05-28 10:50:00,109.71,109.73,109.55,109.58,5300.162249864791,84.2037,84.2191,84.0809,84.104,5300.1622
2014-05-28 11:00:00,109.63,109.66,109.59,109.61,6922.660897782585,84.1423,84.1654,84.1116,84.127,6922.6609
2014-05-28 11:10:00,109.61,109.63,109.55,109.58,4651.162790697675,84.127,84.1423,84.0809,84.104,4651.1628
2014-05-28 11:20:00,109.61,109.61,109.47,109.47,4002.163331530557,84.127,84.127,84.0195,84.0195,4002.1633
2014-05-28 11:30:00,109.45,109.55,109.45,109.52,2812.330989724175,84.0042,84.0809,84.0042,84.0579,2812.331
2014-05-28 11:40:00,109.5,109.53,109.46,109.52,5408.328826392644,84.0426,84.0656,84.0119,84.0579,5408.3288
2014-05-28 11:50:00,109.47,109.52,109.44,109.48,3028.664142779881,84.0195,84.0579,83.9965,84.0272,3028.6641
2014-05-28 12:00:00,109.45,109.57,109.45,109.52,6489.994591671173,84.0042,84.0963,84.0042,84.0579,6489.9946
2014-05-28 12:10:00,109.51,109.61,109.5,109.53,11357.490535424551,84.0502,84.127,84.0426,84.0656,11357.4905
2014-05-28 12:20:00,109.5,109.5,109.43,109.43,3136.830719307734,84.0426,84.0426,83.9888,83.9888,3136.8307
2014-05-28 12:30:00,109.44,109.44,109.38,109.39,3569.4970254191453,83.9965,83.9965,83.9505,83.9581,3569.497
2014-05-28 12:40:00,109.4,109.41,109.34,109.38,4218.496484586262,83.9658,83.9735,83.9198,83.9505,4218.4965
2014-05-28 12:50:00,109.37,109.41,109.34,109.36,2487.8312601406165,83.9428,83.9735,83.9198,83.9351,2487.8313
2014-05-28 13:00:00,109.39,109.41,109.32,109.38,4759.329367225527,83.9581,83.9735,83.9044,83.9505,4759.3294
2014-05-28 13:10:00,109.4,109.42,109.38,109.42,6273.661438615468,83.9658,83.9812,83.9505,83.9812,6273.6614
2014-05-28 13:20:00,109.43,109.53,109.42,109.46,19145.484045429963,83.9888,84.0656,83.9812,84.0119,19145.484
2014-05-28 13:30:00,109.49,109.54,109.49,109.51,2271.4981070849108,84.0349,84.0733,84.0349,84.0502,2271.4981
2014-05-28 13:40:00,109.53,109.54,109.47,109.47,6598.161168199026,84.0656,84.0733,84.0195,84.0195,6598.1612
2014-05-28 13:50:00,109.47,109.53,109.42,109.42,6273.661438615468,84.0195,84.0656,83.9812,83.9812,6273.6614
2014-05-28 14:00:00,109.42,109.45,109.38,109.45,8112.493239588966,83.9812,84.0042,83.9505,84.0042,8112.4932
2014-05-28 14:10:00,109.45,109.48,109.42,109.48,1838.8318009734992,84.0042,84.0272,83.9812,84.0272,1838.8318
2014-05-28 14:20:00,109.44,109.54,109.44,109.53,3353.16387236344,83.9965,84.0733,83.9965,84.0656,3353.1639
2014-05-28 14:30:00,109.52,109.55,109.47,109.53,6165.494862087615,84.0579,84.0809,84.0195,84.0656,6165.4949
2014-05-28 14:40:00,109.53,109.6,109.49,109.57,4326.663061114115,84.0656,84.1193,84.0349,84.0963,4326.6631
2014-05-28 14:50:00,109.59,109.6,109.53,109.53,4434.8296376419685,84.1116,84.1193,84.0656,84.0656,4434.8296
2014-05-28 15:00:00,109.52,109.6,109.52,109.53,10275.824770146024,84.0579,84.1193,84.0579,84.0656,10275.8248
2014-05-28 15:10:00,109.55,109.61,109.53,109.58,6598.161168199026,84.0809,84.127,84.0656,84.104,6598.1612
2014-05-28 15:20:00,109.56,109.59,109.53,109.56,3893.996755002704,84.0886,84.1116,84.0656,84.0886,3893.9968
2014-05-28 15:30:00,109.54,109.58,109.48,109.49,6057.328285559762,84.0733,84.104,84.0272,84.0349,6057.3283
2014-05-28 15:40:00,109.51,109.53,109.42,109.47,16982.152514872905,84.0502,84.0656,83.9812,84.0195,16982.1525
2014-05-28 15:50:00,109.47,109.52,109.33,109.36,32125.47322877231,84.0195,84.0579,83.9121,83.9351,32125.4732
2014-05-29 09:30:00,110.22,110.22,109.29,109.35,10275.824770146024,84.5952,84.5952,83.8814,83.9274,10275.8248
2014-05-29 09:40:00,109.35,109.53,109.33,109.36,15684.153596538668,83.9274,84.0656,83.9121,83.9351,15684.1536
2014-05-29 09:50:00,109.39,109.51,109.35,109.41,39913.46673877772,83.9581,84.0502,83.9274,83.9735,39913.4667
2014-05-29 10:00:00,109.4,109.41,109.25,109.37,7355.327203893997,83.9658,83.9735,83.8507,83.9428,7355.3272
2014-05-29 10:10:00,109.41,109.42,109.04,109.13,7896.160086533261,83.9735,83.9812,83.6895,83.7586,7896.1601
2014-05-29 10:20:00,109.12,109.29,109.07,109.29,3136.830719307734,83.7509,83.8814,83.7125,83.8814,3136.8307
2014-05-29 10:30:00,109.29,109.42,109.28,109.37,4651.162790697675,83.8814,83.9812,83.8737,83.9428,4651.1628
2014-05-29 10:40:00,109.35,109.48,109.35,109.39,10167.658193618172,83.9274,84.0272,83.9274,83.9581,10167.6582
2014-05-29 10:50:00,109.41,109.54,109.39,109.54,2379.6646836127634,83.9735,84.0733,83.9581,84.0733,2379.6647
2014-05-29 11:00:00,109.58,109.72,109.51,109.58,31368.307193077337,84.104,84.2114,84.0502,84.104,31368.3072
2014-05-29 11:10:00,109.61,109.7,109.55,109.68,17739.318550567874,84.127,84.1961,84.0809,84.1807,17739.3186
2014-05-29 11:20:00,109.67,109.81,109.61,109.74,36560.30286641428,84.173,84.2805,84.127,84.2268,36560.3029
2014-05-29 11:30:00,109.71,109.82,109.64,109.66,11465.657111952409,84.2037,84.2882,84.15,84.1654,11465.6571
2014-05-29 11:40:00,109.63,109.73,109.56,109.69,4975.662520281233,84.1423,84.2191,84.0886,84.1884,4975.6625
2014-05-29 11:50:00,109.66,109.79,109.66,109.75,2055.164954029205,84.1654,84.2651,84.1654,84.2344,2055.165
2014-05-29 12:00:00,109.8,110.01,109.79,110.01,1838.8318009734992,84.2728,84.434,84.2651,84.434,1838.8318
2014-05-29 12:10:00,110.01,110.01,109.92,109.92,3244.9972958355866,84.434,84.434,84.3649,84.3649,3244.9973
2014-05-29 12:20:00,109.94,109.95,109.79,109.87,2704.164413196322,84.3803,84.388,84.2651,84.3266,2704.1644
2014-05-29 12:30:00,109.9,109.97,109.9,109.95,1946.998377501352,84.3496,84.4033,84.3496,84.388,1946.9984
2014-05-29 12:40:00,109.99,110.05,109.94,110.03,4326.663061114115,84.4187,84.4647,84.3803,84.4494,4326.6631
2014-05-29 12:50:00,110.02,110.2,110.02,110.17,2704.164413196322,84.4417,84.5798,84.4417,84.5568,2704.1644
2014-05-29 13:00:00,110.15,110.22,110.13,110.18,4759.329367225527,84.5415,84.5952,84.5261,84.5645,4759.3294
2014-05-29 13:10:00,110.17,110.27,110.17,110.27,3353.16387236344,84.5568,84.6336,84.5568,84.6336,3353.1639
2014-05-29 13:20:00,110.27,110.3,110.21,110.25,4867.49594375338,84.6336,84.6566,84.5875,84.6182,4867.4959
2014-05-29 13:30:00,110.24,110.24,110.17,110.23,3028.664142779881,84.6105,84.6105,84.5568,84.6029,3028.6641
2014-05-29 13:40:00,110.23,110.31,110.21,110.29,4975.662520281233,84.6029,84.6643,84.5875,84.6489,4975.6625
2014-05-29 13:50:00,110.31,110.36,110.29,110.36,1406.1654948620876,84.6643,84.7026,84.6489,84.7026,1406.1655
2014-05-29 14:00:00,110.33,110.4,110.29,110.4,3136.830719307734,84.6796,84.7333,84.6489,84.7333,3136.8307
2014-05-29 14:10:00,110.41,110.47,110.41,110.44,4110.32990805841,84.741,84.7871,84.741,84.764,4110.3299
2014-05-29 14:20:00,110.43,110.48,110.41,110.44,3569.4970254191453,84.7564,84.7947,84.741,84.764,3569.497
2014-05-29 14:30:00,110.43,110.52,110.35,110.47,16549.486208761493,84.7564,84.8254,84.695,84.7871,16549.4862
2014-05-29 14:40:00,110.51,110.58,110.47,110.58,2704.164413196322,84.8178,84.8715,84.7871,84.8715,2704.1644
2014-05-29 14:50:00,110.6,110.68,110.57,110.68,5408.328826392644,84.8868,84.9482,84.8638,84.9482,5408.3288
2014-05-29 15:00:00,110.69,110.78,110.69,110.78,6057.328285559762,84.9559,85.025,84.9559,85.025,6057.3283
2014-05-29 15:10:00,110.78,110.89,110.74,110.88,10600.324499729582,85.025,85.1094,84.9943,85.1017,10600.3245
2014-05-29 15:20:00,110.88,110.94,110.87,110.93,8545.159545700379,85.1017,85.1478,85.0941,85.1401,8545.1595
2014-05-29 15:30:00,110.94,111.11,110.94,111.11,20551.64954029205,85.1478,85.2783,85.1478,85.2783,20551.6495
2014-05-29 15:40:00,111.11,111.22,111.05,111.21,39264.4672796106,85.2783,85.3627,85.2322,85.355,39264.4673
2014-05-29 15:50:00,111.22,111.24,111.09,111.14,87614.92698756084,85.3627,85.378,85.2629,85.3013,87614.927
2014-05-30 09:30:00,110.8,111.02,110.42,110.59,10275.824770146024,85.0403,85.2092,84.7487,84.8792,10275.8248
2014-05-30 09:40:00,110.61,110.82,110.61,110.67,4759.329367225527,84.8945,85.0557,84.8945,84.9406,4759.3294
2014-05-30 09:50:00,110.56,110.68,110.53,110.57,3569.4970254191453,84.8561,84.9482,84.8331,84.8638,3569.497
2014-05-30 10:00:00,110.62,110.76,110.61,110.74,12547.322877230936,84.9022,85.0096,84.8945,84.9943,12547.3229
2014-05-30 10:10:00,110.74,110.81,110.71,110.71,11898.323418063816,84.9943,85.048,84.9713,84.9713,11898.3234
2014-05-30 10:20:00,110.66,110.93,110.64,110.89,2595.997836668469,84.9329,85.1401,84.9175,85.1094,2595.9978
2014-05-30 10:30:00,110.88,110.88,110.69,110.72,6814.494321254732,85.1017,85.1017,84.9559,84.9789,6814.4943
2014-05-30 10:40:00,110.75,110.75,110.68,110.68,865.3326122228232,85.002,85.002,84.9482,84.9482,865.3326
2014-05-30 10:50:00,110.73,110.78,110.66,110.66,2920.497566252028,84.9866,85.025,84.9329,84.9329,2920.4976
2014-05-30 11:00:00,110.7,110.71,110.66,110.7,7787.993510005408,84.9636,84.9713,84.9329,84.9636,7787.9935
2014-05-30 11:10:00,110.7,110.7,110.6,110.6,4326.663061114115,84.9636,84.9636,84.8868,84.8868,4326.6631
2014-05-30 11:20:00,110.64,110.64,110.47,110.47,3028.664142779881,84.9175,84.9175,84.7871,84.7871,3028.6641
2014-05-30 11:30:00,110.47,110.62,110.47,110.6,4434.8296376419685,84.7871,84.9022,84.7871,84.8868,4434.8296
2014-05-30 11:40:00,110.56,110.6,110.39,110.39,5516.495402920497,84.8561,84.8868,84.7257,84.7257,5516.4954
2014-05-30 11:50:00,110.39,110.46,110.38,110.46,3677.6636019469984,84.7257,84.7794,84.718,84.7794,3677.6636
2014-05-30 12:00:00,110.43,110.46,110.38,110.42,4759.329367225527,84.7564,84.7794,84.718,84.7487,4759.3294
2014-05-30 12:10:00,110.42,110.48,110.39,110.48,2595.997836668469,84.7487,84.7947,84.7257,84.7947,2595.9978
2014-05-30 12:20:00,110.46,110.6,110.46,110.6,3244.9972958355866,84.7794,84.8868,84.7794,84.8868,3244.9973
2014-05-30 12:30:00,110.59,110.59,110.39,110.39,3785.830178474851,84.8792,84.8792,84.7257,84.7257,3785.8302
2014-05-30 12:40:00,110.39,110.4,110.35,110.39,3244.9972958355866,84.7257,84.7333,84.695,84.7257,3244.9973
2014-05-30 12:50:00,110.38,110.38,110.27,110.27,4759.329367225527,84.718,84.718,84.6336,84.6336,4759.3294
2014-05-30 13:00:00,110.3,110.31,110.19,110.23,9951.325040562466,84.6566,84.6643,84.5722,84.6029,9951.325
2014-05-30 13:10:00,110.23,110.25,110.21,110.25,4326.663061114115,84.6029,84.6182,84.5875,84.6182,4326.6631
2014-05-30 13:20:00,110.27,110.3,110.24,110.27,2487.8312601406165,84.6336,84.6566,84.6105,84.6336,2487.8313
2014-05-30 13:30:00,110.32,110.32,110.27,110.27,2704.164413196322,84.6719,84.6719,84.6336,84.6336,2704.1644
2014-05-30 13:40:00,110.31,110.33,110.28,110.28,3136.830719307734,84.6643,84.6796,84.6412,84.6412,3136.8307
2014-05-30 13:50:00,110.3,110.31,110.26,110.27,2163.3315305570577,84.6566,84.6643,84.6259,84.6336,2163.3315
2014-05-30 14:00:00,110.26,110.33,110.17,110.33,5732.828555976204,84.6259,84.6796,84.5568,84.6796,5732.8286
2014-05-30 14:10:00,110.34,110.43,110.34,110.4,2920.497566252028,84.6873,84.7564,84.6873,84.7333,2920.4976
2014-05-30 14:20:00,110.42,110.56,110.42,110.56,3893.996755002704,84.7487,84.8561,84.7487,84.8561,3893.9968
2014-05-30 14:30:00,110.56,110.56,110.48,110.53,3244.9972958355866,84.8561,84.8561,84.7947,84.8331,3244.9973
2014-05-30 14:40:00,110.51,110.58,110.5,110.52,4002.163331530557,84.8178,84.8715,84.8101,84.8254,4002.1633
2014-05-30 14:50:00,110.51,110.58,110.43,110.43,5516.495402920497,84.8178,84.8715,84.7564,84.7564,5516.4954
2014-05-30 15:00:00,110.42,110.5,110.41,110.5,13520.82206598161,84.7487,84.8101,84.741,84.8101,13520.8221
2014-05-30 15:10:00,110.5,110.5,110.45,110.47,4975.662520281233,84.8101,84.8101,84.7717,84.7871,4975.6625
2014-05-30 15:20:00,110.46,110.69,110.46,110.66,29853.9751216874,84.7794,84.9559,84.7794,84.9329,29853.9751
2014-05-30 15:30:00,110.68,110.78,110.63,110.7,11790.156841535963,84.9482,85.025,84.9099,84.9636,11790.1568
2014-05-30 15:40:00,110.71,110.86,110.65,110.84,24878.312601406164,84.9713,85.0864,84.9252,85.071,24878.3126
2014-05-30 15:50:00,110.84,111.02,110.82,110.9,86316.9280692266,85.071,85.2092,85.0557,85.1171,86316.9281
2014-06-02 09:30:00,110.94,111.37,110.8,110.95,32774.47268793943,85.1478,85.4778,85.0403,85.1555,32774.4727
2014-06-02 09:40:00,111.02,111.05,110.82,110.91,35262.30394808004,85.2092,85.2322,85.0557,85.1248,35262.3039
2014-06-02 09:50:00,110.91,111.25,110.91,111.24,13628.988642509465,85.1248,85.3857,85.1248,85.378,13628.9886
2014-06-02 10:00:00,111.2,111.26,110.7,110.8,20443.4829637642,85.3473,85.3934,84.9636,85.0403,20443.483
2014-06-02 10:10:00,110.8,111.06,110.76,111.0,20984.31584640346,85.0403,85.2399,85.0096,85.1938,20984.3158
2014-06-02 10:20:00,110.99,111.16,110.96,111.13,19794.48350459708,85.1862,85.3166,85.1631,85.2936,19794.4835
2014-06-02 10:30:00,111.15,111.78,111.12,111.78,31368.307193077337,85.309,85.7925,85.2859,85.7925,31368.3072
2014-06-02 10:40:00,111.78,111.98,111.73,111.91,25635.478637101136,85.7925,85.946,85.7541,85.8923,25635.4786
2014-06-02 10:50:00,111.93,112.06,111.84,112.03,28339.64305029745,85.9076,86.0074,85.8385,85.9844,28339.6431
2014-06-02 11:00:00,112.06,112.52,112.06,112.52,30394.808004326664,86.0074,86.3605,86.0074,86.3605,30394.808
2014-06-02 11:10:00,112.52,112.57,112.35,112.57,20227.14981070849,86.3605,86.3988,86.23,86.3988,20227.1498
2014-06-02 11:20:00,112.57,112.75,112.54,112.72,17631.15197404002,86.3988,86.537,86.3758,86.514,17631.152
2014-06-02 11:30:00,112.74,112.75,112.55,112.72,12763.656030286642,86.5293,86.537,86.3835,86.514,12763.656
2014-06-02 11:40:00,112.69,112.83,112.55,112.83,20227.14981070849,86.4909,86.5984,86.3835,86.5984,20227.1498
2014-06-02 11:50:00,112.84,112.84,112.65,112.65,7571.660356949702,86.6061,86.6061,86.4602,86.4602,7571.6604
2014-06-02 12:00:00,112.66,112.7,112.45,112.52,10924.824229313142,86.4679,86.4986,86.3067,86.3605,10924.8242
2014-06-02 12:10:00,112.5,112.65,112.49,112.49,12871.822606814494,86.3451,86.4602,86.3374,86.3374,12871.8226
2014-06-02 12:20:00,112.53,112.65,112.53,112.65,8761.492698756085,86.3681,86.4602,86.3681,86.4602,8761.4927
2014-06-02 12:30:00,112.63,112.76,112.6,112.66,10924.824229313142,86.4449,86.5447,86.4219,86.4679,10924.8242
2014-06-02 12:40:00,112.66,112.71,112.61,112.64,7355.327203893997,86.4679,86.5063,86.4295,86.4526,7355.3272
2014-06-02 12:50:00,112.64,112.65,112.45,112.56,6922.660897782585,86.4526,86.4602,86.3067,86.3912,6922.6609
2014-06-02 13:00:00,112.57,112.59,112.41,112.47,8220.65981611682,86.3988,86.4142,86.276,86.3221,8220.6598
2014-06-02 13:10:00,112.48,112.49,112.29,112.31,9410.4921579232,86.3298,86.3374,86.1839,86.1993,9410.4922
2014-06-02 13:20:00,112.31,112.33,112.25,112.26,9951.325040562466,86.1993,86.2146,86.1532,86.1609,9951.325
2014-06-02 13:30:00,112.27,112.29,112.14,112.15,15035.154137371552,86.1686,86.1839,86.0688,86.0765,15035.1541
2014-06-02 13:40:00,112.13,112.14,112.08,112.11,6489.994591671173,86.0611,86.0688,86.0228,86.0458,6489.9946
2014-06-02 13:50:00,112.1,112.19,112.1,112.19,5949.161709031909,86.0381,86.1072,86.0381,86.1072,5949.1617
2014-06-02 14:00:00,112.18,112.19,112.1,112.1,10708.491076257436,86.0995,86.1072,86.0381,86.0381,10708.4911
2014-06-02 14:10:00,112.1,112.27,112.07,112.27,11032.990805840996,86.0381,86.1686,86.0151,86.1686,11032.9908
2014-06-02 14:20:00,112.26,112.27,112.19,112.26,10275.824770146024,86.1609,86.1686,86.1072,86.1609,10275.8248
2014-06-02 14:30:00,112.27,112.29,112.2,112.22,8653.32612222823,86.1686,86.1839,86.1149,86.1302,8653.3261
2014-06-02 14:40:00,112.19,112.21,112.14,112.2,6922.660897782585,86.1072,86.1225,86.0688,86.1149,6922.6609
2014-06-02 14:50:00,112.2,112.25,112.19,112.23,9410.4921579232,86.1149,86.1532,86.1072,86.1379,9410.4922
2014-06-02 15:00:00,112.22,112.23,112.18,112.21,9843.158464034614,86.1302,86.1379,86.0995,86.1225,9843.1585
2014-06-02 15:10:00,112.21,112.22,112.09,112.17,14061.654948620877,86.1225,86.1302,86.0304,86.0918,14061.6549
2014-06-02 15:20:00,112.17,112.19,112.11,112.19,45754.461871281776,86.0918,86.1072,86.0458,86.1072,45754.4619
2014-06-02 15:30:00,112.18,112.45,112.18,112.45,20876.14926987561,86.0995,86.3067,86.0995,86.3067,20876.1493
2014-06-02 15:40:00,112.46,112.67,112.46,112.63,55813.95348837209,86.3144,86.4756,86.3144,86.4449,55813.9535
2014-06-02 15:50:00,112.63,112.69,112.59,112.63,91508.92374256357,86.4449,86.4909,86.4142,86.4449,91508.9237
2014-06-03 09:30:00,112.35,112.42,111.99,112.42,12114.656571119524,86.23,86.2837,85.9537,86.2837,12114.6566
2014-06-03 09:40:00,112.46,112.46,112.23,112.35,6273.661438615468,86.3144,86.3144,86.1379,86.23,6273.6614
2014-06-03 09:50:00,112.3,112.51,112.3,112.49,15359.65386695511,86.1916,86.3528,86.1916,86.3374,15359.6539
2014-06-03 10:00:00,112.46,112.51,112.46,112.51,20767.98269334776,86.3144,86.3528,86.3144,86.3528,20767.9827
2014-06-03 10:10:00,112.51,112.64,112.47,112.63,15575.987020010816,86.3528,86.4526,86.3221,86.4449,15575.987
2014-06-03 10:20:00,112.61,112.63,112.46,112.46,24553.812871822607,86.4295,86.4449,86.3144,86.3144,24553.8129
2014-06-03 10:30:00,112.46,112.54,112.41,112.5,16008.653326122228,86.3144,86.3758,86.276,86.3451,16008.6533
2014-06-03 10:40:00,112.49,112.49,112.18,112.21,15900.486749594374,86.3374,86.3374,86.0995,86.1225,15900.4867
2014-06-03 10:50:00,112.19,112.23,112.12,112.21,9518.658734451054,86.1072,86.1379,86.0535,86.1225,9518.6587
2014-06-03 11:00:00,112.21,112.23,112.0,112.03,6273.661438615468,86.1225,86.1379,85.9614,85.9844,6273.6614
2014-06-03 11:10:00,112.03,112.1,111.89,111.99,38615.46782044348,85.9844,86.0381,85.8769,85.9537,38615.4678
2014-06-03 11:20:00,111.98,112.09,111.94,111.99,10167.658193618172,85.946,86.0304,85.9153,85.9537,10167.6582
2014-06-03 11:30:00,111.98,112.08,111.96,112.02,14386.154678204435,85.946,86.0228,85.9307,85.9767,14386.1547
2014-06-03 11:40:00,112.0,112.04,111.83,111.86,8220.65981611682,85.9614,85.9921,85.8309,85.8539,8220.6598
2014-06-03 11:50:00,111.86,111.88,111.73,111.78,9194.159004867495,85.8539,85.8692,85.7541,85.7925,9194.159
2014-06-03 12:00:00,111.77,111.95,111.77,111.95,5408.328826392644,85.7848,85.923,85.7848,85.923,5408.3288
2014-06-03 12:10:00,111.89,112.0,111.85,111.99,3785.830178474851,85.8769,85.9614,85.8462,85.9537,3785.8302
2014-06-03 12:20:00,111.95,111.98,111.83,111.86,5408.328826392644,85.923,85.946,85.8309,85.8539,5408.3288
2014-06-03 12:30:00,111.83,111.91,111.81,111.84,4110.32990805841,85.8309,85.8923,85.8155,85.8385,4110.3299
2014-06-03 12:40:00,111.85,111.94,111.85,111.94,5191.995673336939,85.8462,85.9153,85.8462,85.9153,5191.9957
2014-06-03 12:50:00,111.92,111.98,111.9,111.95,21633.315305570577,85.8999,85.946,85.8846,85.923,21633.3153
2014-06-03 13:00:00,111.95,111.96,111.88,111.95,16982.152514872905,85.923,85.9307,85.8692,85.923,16982.1525
2014-06-03 13:10:00,111.96,111.97,111.86,111.86,3461.3304488912927,85.9307,85.9383,85.8539,85.8539,3461.3304
2014-06-03 13:20:00,111.87,111.98,111.85,111.93,5083.829096809086,85.8616,85.946,85.8462,85.9076,5083.8291
2014-06-03 13:30:00,111.96,112.02,111.93,111.96,6165.494862087615,85.9307,85.9767,85.9076,85.9307,6165.4949
2014-06-03 13:40:00,111.96,112.06,111.94,112.02,85667.92861005949,85.9307,86.0074,85.9153,85.9767,85667.9286
2014-06-03 13:50:00,112.02,112.04,111.98,112.03,3136.830719307734,85.9767,85.9921,85.946,85.9844,3136.8307
2014-06-03 14:00:00,112.02,112.07,112.02,112.05,6165.494862087615,85.9767,86.0151,85.9767,85.9997,6165.4949
2014-06-03 14:10:00,112.03,112.05,111.95,112.05,5191.995673336939,85.9844,85.9997,85.923,85.9997,5191.9957
2014-06-03 14:20:00,112.07,112.1,112.02,112.08,6165.494862087615,86.0151,86.0381,85.9767,86.0228,6165.4949
2014-06-03 14:30:00,112.09,112.13,112.07,112.13,4002.163331530557,86.0304,86.0611,86.0151,86.0611,4002.1633
2014-06-03 14:40:00,112.11,112.18,112.08,112.1,8653.32612222823,86.0458,86.0995,86.0228,86.0381,8653.3261
2014-06-03 14:50:00,112.08,112.17,112.03,112.04,10167.658193618172,86.0228,86.0918,85.9844,85.9921,10167.6582
2014-06-03 15:00:00,112.07,112.1,111.95,112.1,15143.320713899404,86.0151,86.0381,85.923,86.0381,15143.3207
2014-06-03 15:10:00,112.1,112.17,112.1,112.16,16008.653326122228,86.0381,86.0918,86.0381,86.0842,16008.6533
2014-06-03 15:20:00,112.18,112.33,112.17,112.31,17090.319091400757,86.0995,86.2146,86.0918,86.1993,17090.3191
2014-06-03 15:30:00,112.32,112.39,112.29,112.35,19361.817198485667,86.207,86.2607,86.1839,86.23,19361.8172
2014-06-03 15:40:00,112.36,112.38,112.27,112.36,24553.812871822607,86.2377,86.253,86.1686,86.2377,24553.8129
2014-06-03 15:50:00,112.36,112.41,112.34,112.35,60356.94970254191,86.2377,86.276,86.2223,86.23,60356.9497
2014-06-04 09:30:00,112.08,112.54,111.96,112.04,8436.992969172525,86.0228,86.3758,85.9307,85.9921,8436.993
2014-06-04 09:40:00,112.12,112.13,111.86,111.93,6814.494321254732,86.0535,86.0611,85.8539,85.9076,6814.4943
2014-06-04 09:50:00,111.94,111.97,111.84,111.87,6057.328285559762,85.9153,85.9383,85.8385,85.8616,6057.3283
2014-06-04 10:00:00,111.93,112.1,111.86,111.88,15575.987020010816,85.9076,86.0381,85.8539,85.8692,15575.987
2014-06-04 10:10:00,111.89,111.98,111.88,111.88,8436.992969172525,85.8769,85.946,85.8692,85.8692,8436.993
2014-06-04 10:20:00,111.87,111.93,111.83,111.83,7138.994050838291,85.8616,85.9076,85.8309,85.8309,7138.9941
2014-06-04 10:30:00,111.85,111.98,111.85,111.96,3136.830719307734,85.8462,85.946,85.8462,85.9307,3136.8307
2014-06-04 10:40:00,111.98,111.98,111.93,111.97,9518.658734451054,85.946,85.946,85.9076,85.9383,9518.6587
2014-06-04 10:50:00,111.97,112.16,111.97,112.13,4434.8296376419685,85.9383,86.0842,85.9383,86.0611,4434.8296
2014-06-04 11:00:00,112.1,112.23,112.1,112.17,3785.830178474851,86.0381,86.1379,86.0381,86.0918,3785.8302
2014-06-04 11:10:00,112.18,112.21,112.1,112.12,1406.1654948620876,86.0995,86.1225,86.0381,86.0535,1406.1655
2014-06-04 11:20:00,112.12,112.18,112.09,112.17,19361.817198485667,86.0535,86.0995,86.0304,86.0918,19361.8172
2014-06-04 11:30:00,112.14,112.14,111.99,112.03,8545.159545700379,86.0688,86.0688,85.9537,85.9844,8545.1595
2014-06-04 11:40:00,112.03,112.03,111.9,111.92,14169.821525148727,85.9844,85.9844,85.8846,85.8999,14169.8215
2014-06-04 11:50:00,111.91,111.92,111.69,111.69,40346.13304488913,85.8923,85.8999,85.7234,85.7234,40346.133
2014-06-04 12:00:00,111.69,111.83,111.65,111.82,22823.14764737696,85.7234,85.8309,85.6927,85.8232,22823.1476
2014-06-04 12:10:00,111.8,111.8,111.61,111.61,5840.995132504056,85.8078,85.8078,85.662,85.662,5840.9951
2014-06-04 12:20:00,111.6,111.62,111.54,111.55,10708.491076257436,85.6543,85.6697,85.6083,85.616,10708.4911
2014-06-04 12:30:00,111.54,111.54,111.47,111.53,17631.15197404002,85.6083,85.6083,85.5546,85.6006,17631.152
2014-06-04 12:40:00,111.52,111.82,111.52,111.74,33856.13845321796,85.5929,85.8232,85.5929,85.7618,33856.1385
2014-06-04 12:50:00,111.75,111.81,111.69,111.76,7355.327203893997,85.7695,85.8155,85.7234,85.7771,7355.3272
2014-06-04 13:00:00,111.78,111.85,111.77,111.82,10924.824229313142,85.7925,85.8462,85.7848,85.8232,10924.8242
2014-06-04 13:10:00,111.85,111.86,111.78,111.79,7355.327203893997,85.8462,85.8539,85.7925,85.8002,7355.3272
2014-06-04 13:20:00,111.77,111.79,111.72,111.74,12871.822606814494,85.7848,85.8002,85.7464,85.7618,12871.8226
2014-06-04 13:30:00,111.74,111.83,111.74,111.81,7247.160627366144,85.7618,85.8309,85.7618,85.8155,7247.1606
2014-06-04 13:40:00,111.83,111.95,111.83,111.9,9302.32558139535,85.8309,85.923,85.8309,85.8846,9302.3256
2014-06-04 13:50:00,111.91,111.92,111.86,111.86,9734.99188750676,85.8923,85.8999,85.8539,85.8539,9734.9919
2014-06-04 14:00:00,111.86,111.91,111.84,111.87,9194.159004867495,85.8539,85.8923,85.8385,85.8616,9194.159
2014-06-04 14:10:00,111.88,111.9,111.86,111.9,6489.994591671173,85.8692,85.8846,85.8539,85.8846,6489.9946
2014-06-04 14:20:00,111.89,111.89,111.8,111.86,11141.157382368849,85.8769,85.8769,85.8078,85.8539,11141.1574
2014-06-04 14:30:00,111.86,111.89,111.85,111.86,10924.824229313142,85.8539,85.8769,85.8462,85.8539,10924.8242
2014-06-04 14:40:00,111.86,111.86,111.74,111.75,11465.657111952409,85.8539,85.8539,85.7618,85.7695,11465.6571
2014-06-04 14:50:00,111.76,111.84,111.76,111.82,10383.991346673878,85.7771,85.8385,85.7771,85.8232,10383.9913
2014-06-04 15:00:00,111.83,111.86,111.81,111.84,6922.660897782585,85.8309,85.8539,85.8155,85.8385,6922.6609
2014-06-04 15:10:00,111.84,111.85,111.72,111.74,12222.823147647376,85.8385,85.8462,85.7464,85.7618,12222.8231
2014-06-04 15:20:00,111.74,111.74,111.53,111.56,38182.80151433207,85.7618,85.7618,85.6006,85.6236,38182.8015
2014-06-04 15:30:00,111.56,111.69,111.55,111.66,18712.81773931855,85.6236,85.7234,85.616,85.7004,18712.8177
2014-06-04 15:40:00,111.67,111.68,111.4,111.41,65765.27852893456,85.7081,85.7157,85.5008,85.5085,65765.2785
2014-06-04 15:50:00,111.41,111.41,111.3,111.37,161709.03190914006,85.5085,85.5085,85.4241,85.4778,161709.0319
2014-06-05 09:30:00,112.05,112.05,111.43,111.43,21957.815035154137,85.9997,85.9997,85.5239,85.5239,21957.815
2014-06-05 09:40:00,111.37,111.45,111.05,111.08,14926.9875608437,85.4778,85.5392,85.2322,85.2552,14926.9876
2014-06-05 09:50:00,111.09,111.12,110.93,111.05,12655.489453758788,85.2629,85.2859,85.1401,85.2322,12655.4895
2014-06-05 10:00:00,111.02,111.12,110.73,110.73,18280.15143320714,85.2092,85.2859,84.9866,84.9866,18280.1514
2014-06-05 10:10:00,110.74,110.76,110.53,110.67,13088.1557598702,84.9943,85.0096,84.8331,84.9406,13088.1558
2014-06-05 10:20:00,110.72,111.08,110.72,111.06,24445.64629529475,84.9789,85.2552,84.9789,85.2399,24445.6463
2014-06-05 10:30:00,111.07,111.08,110.77,110.97,75283.93726338561,85.2476,85.2552,85.0173,85.1708,75283.9373
2014-06-05 10:40:00,111.04,111.31,111.04,111.24,16441.31963223364,85.2245,85.4318,85.2245,85.378,16441.3196
2014-06-05 10:50:00,111.24,111.28,111.17,111.26,8112.493239588966,85.378,85.4087,85.3243,85.3934,8112.4932
2014-06-05 11:00:00,111.25,111.59,111.22,111.59,41968.63169280692,85.3857,85.6467,85.3627,85.6467,41968.6317
2014-06-05 11:10:00,111.57,111.88,111.57,111.88,24770.14602487831,85.6313,85.8692,85.6313,85.8692,24770.146
2014-06-05 11:20:00,111.91,112.24,111.88,112.15,21416.98215251488,85.8923,86.1456,85.8692,86.0765,21416.9822
2014-06-05 11:30:00,112.16,112.35,112.1,112.35,16873.98593834505,86.0842,86.23,86.0381,86.23,16873.9859
2014-06-05 11:40:00,112.34,112.67,112.34,112.63,13304.488912925906,86.2223,86.4756,86.2223,86.4449,13304.4889
2014-06-05 11:50:00,112.62,112.65,112.47,112.53,24878.312601406164,86.4372,86.4602,86.3221,86.3681,24878.3126
2014-06-05 12:00:00,112.54,112.96,112.51,112.9,27582.47701460249,86.3758,86.6982,86.3528,86.6521,27582.477
2014-06-05 12:10:00,112.92,112.96,112.68,112.68,16441.31963223364,86.6675,86.6982,86.4833,86.4833,16441.3196
2014-06-05 12:20:00,112.71,112.77,112.7,112.77,7571.660356949702,86.5063,86.5523,86.4986,86.5523,7571.6604
2014-06-05 12:30:00,112.77,112.95,112.77,112.89,4867.49594375338,86.5523,86.6905,86.5523,86.6444,4867.4959
2014-06-05 12:40:00,112.88,112.88,112.59,112.61,16982.152514872905,86.6368,86.6368,86.4142,86.4295,16982.1525
2014-06-05 12:50:00,112.6,112.65,112.6,112.64,2812.330989724175,86.4219,86.4602,86.4219,86.4526,2812.331
2014-06-05 13:00:00,112.65,112.76,112.65,112.74,3244.9972958355866,86.4602,86.5447,86.4602,86.5293,3244.9973
2014-06-05 13:10:00,112.78,112.82,112.75,112.78,10600.324499729582,86.56,86.5907,86.537,86.56,10600.3245
2014-06-05 13:20:00,112.82,112.83,112.72,112.79,7679.826933477555,86.5907,86.5984,86.514,86.5677,7679.8269
2014-06-05 13:30:00,112.81,112.81,112.76,112.78,4867.49594375338,86.583,86.583,86.5447,86.56,4867.4959
2014-06-05 13:40:00,112.82,112.94,112.75,112.89,6598.161168199026,86.5907,86.6828,86.537,86.6444,6598.1612
2014-06-05 13:50:00,112.88,112.93,112.87,112.92,4218.496484586262,86.6368,86.6751,86.6291,86.6675,4218.4965
2014-06-05 14:00:00,112.95,113.0,112.93,112.96,10600.324499729582,86.6905,86.7289,86.6751,86.6982,10600.3245
2014-06-05 14:10:00,112.96,113.03,112.95,113.01,23580.31368307193,86.6982,86.7519,86.6905,86.7365,23580.3137
2014-06-05 14:20:00,113.03,113.25,113.03,113.25,13953.488372093025,86.7519,86.9207,86.7519,86.9207,13953.4884
2014-06-05 14:30:00,113.22,113.31,113.21,113.23,12763.656030286642,86.8977,86.9668,86.89,86.9054,12763.656
2014-06-05 14:40:00,113.22,113.29,113.21,113.22,15900.486749594374,86.8977,86.9514,86.89,86.8977,15900.4867
2014-06-05 14:50:00,113.23,113.26,113.19,113.24,22174.14818820984,86.9054,86.9284,86.8747,86.9131,22174.1482
2014-06-05 15:00:00,113.22,113.45,113.22,113.36,27906.97674418605,86.8977,87.0742,86.8977,87.0052,27906.9767
2014-06-05 15:10:00,113.37,113.43,113.35,113.37,24012.979989183343,87.0128,87.0589,86.9975,87.0128,24012.98
2014-06-05 15:20:00,113.38,113.49,113.38,113.41,39264.4672796106,87.0205,87.1049,87.0205,87.0435,39264.4673
2014-06-05 15:30:00,113.4,113.45,113.37,113.42,26284.478096268253,87.0359,87.0742,87.0128,87.0512,26284.4781
2014-06-05 15:40:00,113.42,113.66,113.4,113.63,43699.29691725257,87.0512,87.2354,87.0359,87.2124,43699.2969
2014-06-05 15:50:00,113.63,113.72,113.55,113.57,127744.72687939426,87.2124,87.2815,87.151,87.1663,127744.7269
2014-06-06 09:30:00,113.69,113.69,113.34,113.57,18820.984315846403,87.2584,87.2584,86.9898,87.1663,18820.9843
2014-06-06 09:40:00,113.64,113.64,113.38,113.5,8761.492698756085,87.2201,87.2201,87.0205,87.1126,8761.4927
2014-06-06 09:50:00,113.52,114.0,113.52,113.82,45754.461871281776,87.128,87.4964,87.128,87.3582,45754.4619
2014-06-06 10:00:00,113.89,113.94,113.7,113.82,10924.824229313142,87.4119,87.4503,87.2661,87.3582,10924.8242
2014-06-06 10:10:00,113.82,113.89,113.78,113.88,4651.162790697675,87.3582,87.4119,87.3275,87.4043,4651.1628
2014-06-06 10:20:00,113.82,114.02,113.74,113.95,6922.660897782585,87.3582,87.5117,87.2968,87.458,6922.6609
2014-06-06 10:30:00,114.0,114.07,113.95,114.06,6922.660897782585,87.4964,87.5501,87.458,87.5424,6922.6609
2014-06-06 10:40:00,114.05,114.09,113.93,113.95,15035.154137371552,87.5348,87.5655,87.4426,87.458,15035.1541
2014-06-06 10:50:00,113.93,114.04,113.87,113.91,5840.995132504056,87.4426,87.5271,87.3966,87.4273,5840.9951
2014-06-06 11:00:00,113.93,113.93,113.84,113.93,7463.49378042185,87.4426,87.4426,87.3736,87.4426,7463.4938
2014-06-06 11:10:00,113.89,113.91,113.86,113.86,2812.330989724175,87.4119,87.4273,87.3889,87.3889,2812.331
2014-06-06 11:20:00,113.85,113.88,113.7,113.8,17198.48566792861,87.3812,87.4043,87.2661,87.3429,17198.4857
2014-06-06 11:30:00,113.78,114.01,113.78,114.01,9410.4921579232,87.3275,87.5041,87.3275,87.5041,9410.4922
2014-06-06 11:40:00,114.0,114.06,113.94,114.04,2812.330989724175,87.4964,87.5424,87.4503,87.5271,2812.331
2014-06-06 11:50:00,114.06,114.11,113.94,114.04,4434.8296376419685,87.5424,87.5808,87.4503,87.5271,4434.8296
2014-06-06 12:00:00,114.04,114.07,113.86,113.86,7896.160086533261,87.5271,87.5501,87.3889,87.3889,7896.1601
2014-06-06 12:10:00,113.85,113.87,113.77,113.81,6381.828015143321,87.3812,87.3966,87.3198,87.3505,6381.828
2014-06-06 12:20:00,113.78,113.8,113.73,113.73,2812.330989724175,87.3275,87.3429,87.2891,87.2891,2812.331
2014-06-06 12:30:00,113.75,113.89,113.73,113.89,4002.163331530557,87.3045,87.4119,87.2891,87.4119,4002.1633
2014-06-06 12:40:00,113.9,113.93,113.81,113.82,3353.16387236344,87.4196,87.4426,87.3505,87.3582,3353.1639
2014-06-06 12:50:00,113.91,113.91,113.8,113.8,2379.6646836127634,87.4273,87.4273,87.3429,87.3429,2379.6647
2014-06-06 13:00:00,113.8,113.94,113.79,113.94,4326.663061114115,87.3429,87.4503,87.3352,87.4503,4326.6631
2014-06-06 13:10:00,113.93,114.11,113.9,114.11,17414.818820984314,87.4426,87.5808,87.4196,87.5808,17414.8188
2014-06-06 13:20:00,114.09,114.18,113.97,114.02,6922.660897782585,87.5655,87.6345,87.4733,87.5117,6922.6609
2014-06-06 13:30:00,114.03,114.03,113.93,113.96,3677.6636019469984,87.5194,87.5194,87.4426,87.4657,3677.6636
2014-06-06 13:40:00,113.95,114.06,113.93,114.06,2812.330989724175,87.458,87.5424,87.4426,87.5424,2812.331
2014-06-06 13:50:00,114.07,114.11,113.97,114.09,5624.66197944835,87.5501,87.5808,87.4733,87.5655,5624.662
2014-06-06 14:00:00,114.1,114.12,114.06,114.12,4975.662520281233,87.5731,87.5885,87.5424,87.5885,4975.6625
2014-06-06 14:10:00,114.13,114.14,114.05,114.05,3569.4970254191453,87.5962,87.6038,87.5348,87.5348,3569.497
2014-06-06 14:20:00,114.04,114.09,114.03,114.09,7896.160086533261,87.5271,87.5655,87.5194,87.5655,7896.1601
2014-06-06 14:30:00,114.08,114.08,114.01,114.04,5732.828555976204,87.5578,87.5578,87.5041,87.5271,5732.8286
2014-06-06 14:40:00,114.03,114.07,114.0,114.0,18712.81773931855,87.5194,87.5501,87.4964,87.4964,18712.8177
2014-06-06 14:50:00,114.01,114.04,113.96,113.99,9194.159004867495,87.5041,87.5271,87.4657,87.4887,9194.159
2014-06-06 15:00:00,113.97,114.06,113.97,114.03,8112.493239588966,87.4733,87.5424,87.4733,87.5194,8112.4932
2014-06-06 15:10:00,114.03,114.05,113.94,113.94,11357.490535424551,87.5194,87.5348,87.4503,87.4503,11357.4905
2014-06-06 15:20:00,113.95,114.06,113.94,114.05,11573.82368848026,87.458,87.5424,87.4503,87.5348,11573.8237
2014-06-06 15:30:00,114.06,114.06,113.94,113.94,15792.320173066522,87.5424,87.5424,87.4503,87.4503,15792.3202
2014-06-06 15:40:00,113.94,114.02,113.91,114.02,16873.98593834505,87.4503,87.5117,87.4273,87.5117,16873.9859
2014-06-06 15:50:00,114.02,114.25,114.0,114.19,95078.4207679827,87.5117,87.6883,87.4964,87.6422,95078.4208
2014-06-09 09:30:00,114.08,114.08,113.82,113.93,13737.155219037317,87.5578,87.5578,87.3582,87.4426,13737.1552
2014-06-09 09:40:00,113.95,114.09,113.89,113.96,9410.4921579232,87.458,87.5655,87.4119,87.4657,9410.4922
2014-06-09 09:50:00,113.89,113.99,113.81,113.92,20659.8161168199,87.4119,87.4887,87.3505,87.435,20659.8161
2014-06-09 10:00:00,113.87,113.95,113.65,113.71,14386.154678204435,87.3966,87.458,87.2277,87.2738,14386.1547
2014-06-09 10:10:00,113.7,113.75,113.65,113.71,4651.162790697675,87.2661,87.3045,87.2277,87.2738,4651.1628
2014-06-09 10:20:00,113.71,113.75,113.68,113.73,10924.824229313142,87.2738,87.3045,87.2508,87.2891,10924.8242
2014-06-09 10:30:00,113.73,113.83,113.66,113.66,8653.32612222823,87.2891,87.3659,87.2354,87.2354,8653.3261
2014-06-09 10:40:00,113.64,113.82,113.64,113.82,11141.157382368849,87.2201,87.3582,87.2201,87.3582,11141.1574
2014-06-09 10:50:00,113.84,113.94,113.77,113.8,14277.98810167658,87.3736,87.4503,87.3198,87.3429,14277.9881
2014-06-09 11:00:00,113.82,113.89,113.8,113.82,8653.32612222823,87.3582,87.4119,87.3429,87.3582,8653.3261
2014-06-09 11:10:00,113.82,113.89,113.73,113.85,51054.62412114657,87.3582,87.4119,87.2891,87.3812,51054.6241
2014-06-09 11:20:00,113.84,113.91,113.81,113.84,8328.826392644673,87.3736,87.4273,87.3505,87.3736,8328.8264
2014-06-09 11:30:00,113.85,113.92,113.79,113.79,8328.826392644673,87.3812,87.435,87.3352,87.3352,8328.8264
2014-06-09 11:40:00,113.82,113.88,113.82,113.82,6922.660897782585,87.3582,87.4043,87.3582,87.3582,6922.6609
2014-06-09 11:50:00,113.83,113.89,113.79,113.82,4434.8296376419685,87.3659,87.4119,87.3352,87.3582,4434.8296
2014-06-09 12:00:00,113.79,113.81,113.71,113.76,3028.664142779881,87.3352,87.3505,87.2738,87.3122,3028.6641
2014-06-09 12:10:00,113.7,113.73,113.68,113.7,4002.163331530557,87.2661,87.2891,87.2508,87.2661,4002.1633
2014-06-09 12:20:00,113.7,113.7,113.6,113.6,6489.994591671173,87.2661,87.2661,87.1894,87.1894,6489.9946
2014-06-09 12:30:00,113.57,113.59,113.5,113.53,5300.162249864791,87.1663,87.1817,87.1126,87.1356,5300.1622
2014-06-09 12:40:00,113.57,113.59,113.45,113.45,4651.162790697675,87.1663,87.1817,87.0742,87.0742,4651.1628
2014-06-09 12:50:00,113.45,113.45,113.3,113.34,9194.159004867495,87.0742,87.0742,86.9591,86.9898,9194.159
2014-06-09 13:00:00,113.33,113.43,113.33,113.4,5840.995132504056,86.9821,87.0589,86.9821,87.0359,5840.9951
2014-06-09 13:10:00,113.4,113.48,113.39,113.48,14169.821525148727,87.0359,87.0973,87.0282,87.0973,14169.8215
2014-06-09 13:20:00,113.46,113.46,113.29,113.3,10708.491076257436,87.0819,87.0819,86.9514,86.9591,10708.4911
2014-06-09 13:30:00,113.28,113.36,113.28,113.34,6922.660897782585,86.9438,87.0052,86.9438,86.9898,6922.6609
2014-06-09 13:40:00,113.34,113.35,113.25,113.27,6489.994591671173,86.9898,86.9975,86.9207,86.9361,6489.9946
2014-06-09 13:50:00,113.31,113.42,113.31,113.35,8112.493239588966,86.9668,87.0512,86.9668,86.9975,8112.4932
2014-06-09 14:00:00,113.34,113.5,113.32,113.45,17090.319091400757,86.9898,87.1126,86.9745,87.0742,17090.3191
2014-06-09 14:10:00,113.44,113.62,113.3,113.54,34288.80475932937,87.0666,87.2047,86.9591,87.1433,34288.8048
2014-06-09 14:20:00,113.56,113.67,113.51,113.56,24012.979989183343,87.1587,87.2431,87.1203,87.1587,24012.98
2014-06-09 14:30:00,113.56,113.61,113.51,113.61,7787.993510005408,87.1587,87.197,87.1203,87.197,7787.9935
2014-06-09 14:40:00,113.63,113.79,113.63,113.75,9843.158464034614,87.2124,87.3352,87.2124,87.3045,9843.1585
2014-06-09 14:50:00,113.72,113.75,113.65,113.65,11249.3239588967,87.2815,87.3045,87.2277,87.2277,11249.324
2014-06-09 15:00:00,113.67,113.78,113.63,113.7,14818.820984315846,87.2431,87.3275,87.2124,87.2661,14818.821
2014-06-09 15:10:00,113.7,113.73,113.66,113.68,7896.160086533261,87.2661,87.2891,87.2354,87.2508,7896.1601
2014-06-09 15:20:00,113.68,113.78,113.67,113.68,14710.654407787992,87.2508,87.3275,87.2431,87.2508,14710.6544
2014-06-09 15:30:00,113.67,113.69,113.6,113.61,15251.487290427258,87.2431,87.2584,87.1894,87.197,15251.4873
2014-06-09 15:40:00,113.61,113.68,113.55,113.58,24986.47917793402,87.197,87.2508,87.151,87.174,24986.4792
2014-06-09 15:50:00,113.59,113.68,113.5,113.68,99513.25040562464,87.1817,87.2508,87.1126,87.2508,99513.2504
2014-06-10 09:30:00,113.38,113.44,112.68,112.68,25527.312060573284,87.0205,87.0666,86.4833,86.4833,25527.3121
2014-06-10 09:40:00,112.61,113.14,112.61,113.02,23580.31368307193,86.4295,86.8363,86.4295,86.7442,23580.3137
2014-06-10 09:50:00,113.0,113.49,113.0,113.46,71822.60681449431,86.7289,87.1049,86.7289,87.0819,71822.6068
2014-06-10 10:00:00,113.42,113.44,112.93,113.21,33207.13899405084,87.0512,87.0666,86.6751,86.89,33207.139
2014-06-10 10:10:00,113.21,113.39,113.18,113.26,20010.816657652784,86.89,87.0282,86.867,86.9284,20010.8167
2014-06-10 10:20:00,113.25,113.47,113.23,113.37,13304.488912925906,86.9207,87.0896,86.9054,87.0128,13304.4889
2014-06-10 10:30:00,113.43,113.43,113.0,113.02,11681.990265008111,87.0589,87.0589,86.7289,86.7442,11681.9903
2014-06-10 10:40:00,113.0,113.12,112.92,113.1,62412.11465657112,86.7289,86.821,86.6675,86.8056,62412.1147
2014-06-10 10:50:00,113.1,113.35,113.1,113.35,19145.484045429963,86.8056,86.9975,86.8056,86.9975,19145.484
2014-06-10 11:00:00,113.35,113.45,113.25,113.4,23039.480800432662,86.9975,87.0742,86.9207,87.0359,23039.4808
2014-06-10 11:10:00,113.43,113.48,113.29,113.44,14926.9875608437,87.0589,87.0973,86.9514,87.0666,14926.9876
2014-06-10 11:20:00,113.4,113.44,113.32,113.32,20443.4829637642,87.0359,87.0666,86.9745,86.9745,20443.483
2014-06-10 11:30:00,113.33,113.33,113.16,113.31,12547.322877230936,86.9821,86.9821,86.8517,86.9668,12547.3229
2014-06-10 11:40:00,113.29,113.33,113.17,113.21,12439.156300703082,86.9514,86.9821,86.8593,86.89,12439.1563
2014-06-10 11:50:00,113.19,113.39,113.08,113.22,46727.961060032445,86.8747,87.0282,86.7903,86.8977,46727.9611
2014-06-10 12:00:00,113.22,113.27,113.09,113.19,15900.486749594374,86.8977,86.9361,86.7979,86.8747,15900.4867
2014-06-10 12:10:00,113.21,113.28,113.17,113.18,9410.4921579232,86.89,86.9438,86.8593,86.867,9410.4922
2014-06-10 12:20:00,113.21,113.32,113.13,113.13,8869.659275283937,86.89,86.9745,86.8286,86.8286,8869.6593
2014-06-10 12:30:00,113.15,113.33,113.13,113.33,10167.658193618172,86.844,86.9821,86.8286,86.9821,10167.6582
2014-06-10 12:40:00,113.33,113.34,113.27,113.29,5408.328826392644,86.9821,86.9898,86.9361,86.9514,5408.3288
2014-06-10 12:50:00,113.31,113.33,113.26,113.32,5732.828555976204,86.9668,86.9821,86.9284,86.9745,5732.8286
2014-06-10 13:00:00,113.29,113.3,113.19,113.28,8328.826392644673,86.9514,86.9591,86.8747,86.9438,8328.8264
2014-06-10 13:10:00,113.3,113.3,113.16,113.25,9518.658734451054,86.9591,86.9591,86.8517,86.9207,9518.6587
2014-06-10 13:20:00,113.25,113.25,113.16,113.17,4759.329367225527,86.9207,86.9207,86.8517,86.8593,4759.3294
2014-06-10 13:30:00,113.16,113.33,113.16,113.31,10816.657652785289,86.8517,86.9821,86.8517,86.9668,10816.6577
2014-06-10 13:40:00,113.35,113.41,113.31,113.41,8545.159545700379,86.9975,87.0435,86.9668,87.0435,8545.1595
2014-06-10 13:50:00,113.45,113.45,113.32,113.36,16116.81990265008,87.0742,87.0742,86.9745,87.0052,16116.8199
2014-06-10 14:00:00,113.32,113.59,113.3,113.59,23796.646836127635,86.9745,87.1817,86.9591,87.1817,23796.6468
2014-06-10 14:10:00,113.59,113.68,113.59,113.63,17739.318550567874,87.1817,87.2508,87.1817,87.2124,17739.3186
2014-06-10 14:20:00,113.63,113.67,113.59,113.67,13196.322336398052,87.2124,87.2431,87.1817,87.2431,13196.3223
2014-06-10 14:30:00,113.67,113.69,113.59,113.69,7787.993510005408,87.2431,87.2584,87.1817,87.2584,7787.9935
2014-06-10 14:40:00,113.69,113.7,113.55,113.57,13196.322336398052,87.2584,87.2661,87.151,87.1663,13196.3223
2014-06-10 14:50:00,113.57,113.59,113.53,113.57,10167.658193618172,87.1663,87.1817,87.1356,87.1663,10167.6582
2014-06-10 15:00:00,113.57,113.57,113.56,113.57,43266.630611141154,87.1663,87.1663,87.1587,87.1663,43266.6306
2014-06-10 15:10:00,113.57,113.7,113.53,113.68,25851.81179015684,87.1663,87.2661,87.1356,87.2508,25851.8118
2014-06-10 15:20:00,113.69,113.87,113.69,113.86,19253.65062195781,87.2584,87.3966,87.2584,87.3889,19253.6506
2014-06-10 15:30:00,113.86,113.93,113.81,113.81,30935.640886965928,87.3889,87.4426,87.3505,87.3505,30935.6409
2014-06-10 15:40:00,113.82,113.85,113.75,113.82,47917.79340183883,87.3582,87.3812,87.3045,87.3582,47917.7934
2014-06-10 15:50:00,113.82,114.03,113.82,114.01,84261.7631151974,87.3582,87.5194,87.3582,87.5041,84261.7631
2014-06-11 09:30:00,113.34,113.67,112.94,113.03,31800.97349918875,86.9898,87.2431,86.6828,86.7519,31800.9735
2014-06-11 09:40:00,113.03,113.26,112.84,113.08,13088.1557598702,86.7519,86.9284,86.6061,86.7903,13088.1558
2014-06-11 09:50:00,113.04,113.09,112.64,113.09,36019.469983775016,86.7596,86.7979,86.4526,86.7979,36019.47
2014-06-11 10:00:00,113.09,113.24,112.96,113.08,17306.65224445646,86.7979,86.9131,86.6982,86.7903,17306.6522
2014-06-11 10:10:00,113.01,113.09,112.89,113.08,14494.321254732287,86.7365,86.7979,86.6444,86.7903,14494.3213
2014-06-11 10:20:00,113.13,113.15,112.82,112.93,12547.322877230936,86.8286,86.844,86.5907,86.6751,12547.3229
2014-06-11 10:30:00,112.95,112.96,112.79,112.82,7355.327203893997,86.6905,86.6982,86.5677,86.5907,7355.3272
2014-06-11 10:40:00,112.83,112.97,112.8,112.89,4542.9962141698215,86.5984,86.7058,86.5754,86.6444,4542.9962
2014-06-11 10:50:00,112.89,112.96,112.8,112.86,10816.657652785289,86.6444,86.6982,86.5754,86.6214,10816.6577
2014-06-11 11:00:00,112.85,113.1,112.84,113.06,10924.824229313142,86.6137,86.8056,86.6061,86.7749,10924.8242
2014-06-11 11:10:00,113.04,113.09,112.81,112.82,7030.8274743104375,86.7596,86.7979,86.583,86.5907,7030.8275
2014-06-11 11:20:00,112.85,112.94,112.84,112.84,7030.8274743104375,86.6137,86.6828,86.6061,86.6061,7030.8275
2014-06-11 11:30:00,112.81,112.98,112.8,112.87,18929.15089237425,86.583,86.7135,86.5754,86.6291,18929.1509
2014-06-11 11:40:00,112.88,112.88,112.82,112.84,6598.161168199026,86.6368,86.6368,86.5907,86.6061,6598.1612
2014-06-11 11:50:00,112.79,113.12,112.79,113.12,8545.159545700379,86.5677,86.821,86.5677,86.821,8545.1595
2014-06-11 12:00:00,113.13,113.15,113.07,113.08,2271.4981070849108,86.8286,86.844,86.7826,86.7903,2271.4981
2014-06-11 12:10:00,113.13,113.17,113.01,113.09,7030.8274743104375,86.8286,86.8593,86.7365,86.7979,7030.8275
2014-06-11 12:20:00,113.07,113.15,113.07,113.1,2920.497566252028,86.7826,86.844,86.7826,86.8056,2920.4976
2014-06-11 12:30:00,113.14,113.16,113.07,113.08,4759.329367225527,86.8363,86.8517,86.7826,86.7903,4759.3294
2014-06-11 12:40:00,113.06,113.09,113.05,113.08,3569.4970254191453,86.7749,86.7979,86.7672,86.7903,3569.497
2014-06-11 12:50:00,113.1,113.1,113.06,113.08,1081.6657652785289,86.8056,86.8056,86.7749,86.7903,1081.6658
2014-06-11 13:00:00,113.06,113.08,112.88,112.98,7571.660356949702,86.7749,86.7903,86.6368,86.7135,7571.6604
2014-06-11 13:10:00,113.0,113.0,112.9,112.94,3893.996755002704,86.7289,86.7289,86.6521,86.6828,3893.9968
2014-06-11 13:20:00,112.94,113.1,112.94,113.08,4326.663061114115,86.6828,86.8056,86.6828,86.7903,4326.6631
2014-06-11 13:30:00,113.1,113.21,113.08,113.12,8220.65981611682,86.8056,86.89,86.7903,86.821,8220.6598
2014-06-11 13:40:00,113.13,113.16,113.03,113.03,4651.162790697675,86.8286,86.8517,86.7519,86.7519,4651.1628
2014-06-11 13:50:00,113.02,113.07,112.93,112.98,8112.493239588966,86.7442,86.7826,86.6751,86.7135,8112.4932
2014-06-11 14:00:00,112.95,112.98,112.92,112.95,5083.829096809086,86.6905,86.7135,86.6675,86.6905,5083.8291
2014-06-11 14:10:00,112.89,112.96,112.85,112.92,5732.828555976204,86.6444,86.6982,86.6137,86.6675,5732.8286
2014-06-11 14:20:00,112.96,112.96,112.84,112.96,3353.16387236344,86.6982,86.6982,86.6061,86.6982,3353.1639
2014-06-11 14:30:00,112.93,112.99,112.92,112.98,4326.663061114115,86.6751,86.7212,86.6675,86.7135,4326.6631
2014-06-11 14:40:00,112.99,113.05,112.98,113.0,8869.659275283937,86.7212,86.7672,86.7135,86.7289,8869.6593
2014-06-11 14:50:00,112.98,113.0,112.87,112.93,9843.158464034614,86.7135,86.7289,86.6291,86.6751,9843.1585
2014-06-11 15:00:00,112.95,112.99,112.94,112.94,10059.491617090318,86.6905,86.7212,86.6828,86.6828,10059.4916
2014-06-11 15:10:00,112.95,112.98,112.86,112.87,7463.49378042185,86.6905,86.7135,86.6214,86.6291,7463.4938
2014-06-11 15:20:00,112.87,112.88,112.81,112.83,17631.15197404002,86.6291,86.6368,86.583,86.5984,17631.152
2014-06-11 15:30:00,112.84,112.98,112.84,112.96,25851.81179015684,86.6061,86.7135,86.6061,86.6982,25851.8118
2014-06-11 15:40:00,112.96,112.99,112.83,112.89,48891.2925905895,86.6982,86.7212,86.5984,86.6444,48891.2926
2014-06-11 15:50:00,112.9,112.93,112.71,112.78,77555.43537047053,86.6521,86.6751,86.5063,86.56,77555.4354
2014-06-12 09:30:00,112.72,112.72,112.32,112.35,23147.64737696052,86.514,86.514,86.207,86.23,23147.6474
2014-06-12 09:40:00,112.36,112.36,112.1,112.25,13088.1557598702,86.2377,86.2377,86.0381,86.1532,13088.1558
2014-06-12 09:50:00,112.36,112.42,112.08,112.21,8761.492698756085,86.2377,86.2837,86.0228,86.1225,8761.4927
2014-06-12 10:00:00,112.15,112.38,112.15,112.3,16333.153055705789,86.0765,86.253,86.0765,86.1916,16333.1531
2014-06-12 10:10:00,112.31,112.38,111.98,112.24,14061.654948620877,86.1993,86.253,85.946,86.1456,14061.6549
2014-06-12 10:20:00,112.21,112.23,111.96,111.96,16765.819361817197,86.1225,86.1379,85.9307,85.9307,16765.8194
2014-06-12 10:30:00,111.95,112.04,111.84,111.89,10383.991346673878,85.923,85.9921,85.8385,85.8769,10383.9913
2014-06-12 10:40:00,111.9,111.93,111.8,111.8,5408.328826392644,85.8846,85.9076,85.8078,85.8078,5408.3288
2014-06-12 10:50:00,111.86,111.86,111.74,111.77,8004.326663061114,85.8539,85.8539,85.7618,85.7848,8004.3267
2014-06-12 11:00:00,111.81,111.88,111.77,111.88,5083.829096809086,85.8155,85.8692,85.7848,85.8692,5083.8291
2014-06-12 11:10:00,111.86,111.93,111.81,111.89,5840.995132504056,85.8539,85.9076,85.8155,85.8769,5840.9951
2014-06-12 11:20:00,111.89,111.91,111.81,111.9,4867.49594375338,85.8769,85.8923,85.8155,85.8846,4867.4959
2014-06-12 11:30:00,111.89,111.98,111.87,111.88,8761.492698756085,85.8769,85.946,85.8616,85.8692,8761.4927
2014-06-12 11:40:00,111.88,111.95,111.85,111.85,6273.661438615468,85.8692,85.923,85.8462,85.8462,6273.6614
2014-06-12 11:50:00,111.84,111.84,111.69,111.7,9302.32558139535,85.8385,85.8385,85.7234,85.7311,9302.3256
2014-06-12 12:00:00,111.72,111.83,111.63,111.78,8436.992969172525,85.7464,85.8309,85.6774,85.7925,8436.993
2014-06-12 12:10:00,111.8,111.87,111.76,111.85,5516.495402920497,85.8078,85.8616,85.7771,85.8462,5516.4954
2014-06-12 12:20:00,111.82,111.86,111.78,111.78,3569.4970254191453,85.8232,85.8539,85.7925,85.7925,3569.497
2014-06-12 12:30:00,111.78,111.81,111.72,111.74,5083.829096809086,85.7925,85.8155,85.7464,85.7618,5083.8291
2014-06-12 12:40:00,111.74,111.74,111.58,111.65,5083.829096809086,85.7618,85.7618,85.639,85.6927,5083.8291
2014-06-12 12:50:00,111.63,111.63,111.37,111.5,12114.656571119524,85.6774,85.6774,85.4778,85.5776,12114.6566
2014-06-12 13:00:00,111.54,111.54,111.43,111.46,6814.494321254732,85.6083,85.6083,85.5239,85.5469,6814.4943
2014-06-12 13:10:00,111.47,111.48,111.35,111.35,9302.32558139535,85.5546,85.5622,85.4625,85.4625,9302.3256
2014-06-12 13:20:00,111.37,111.39,111.28,111.35,10708.491076257436,85.4778,85.4932,85.4087,85.4625,10708.4911
2014-06-12 13:30:00,111.37,111.37,111.12,111.12,18280.15143320714,85.4778,85.4778,85.2859,85.2859,18280.1514
2014-06-12 13:40:00,111.13,111.15,111.03,111.04,23472.14710654408,85.2936,85.309,85.2169,85.2245,23472.1471
2014-06-12 13:50:00,111.03,111.05,110.9,110.91,22065.98161168199,85.2169,85.2322,85.1171,85.1248,22065.9816
2014-06-12 14:00:00,110.91,111.07,110.88,111.0,11465.657111952409,85.1248,85.2476,85.1017,85.1938,11465.6571
2014-06-12 14:10:00,110.97,110.98,110.91,110.94,14169.821525148727,85.1708,85.1785,85.1248,85.1478,14169.8215
2014-06-12 14:20:00,110.94,110.94,110.83,110.87,18604.6511627907,85.1478,85.1478,85.0634,85.0941,18604.6512
2014-06-12 14:30:00,110.86,110.87,110.76,110.79,14169.821525148727,85.0864,85.0941,85.0096,85.0327,14169.8215
2014-06-12 14:40:00,110.79,110.88,110.75,110.8,24661.97944835046,85.0327,85.1017,85.002,85.0403,24661.9794
2014-06-12 14:50:00,110.79,110.79,110.66,110.67,18929.15089237425,85.0327,85.0327,84.9329,84.9406,18929.1509
2014-06-12 15:00:00,110.66,110.66,110.51,110.52,37750.13520822066,84.9329,84.9329,84.8178,84.8254,37750.1352
2014-06-12 15:10:00,110.51,110.55,110.39,110.55,32666.306111411574,84.8178,84.8485,84.7257,84.8485,32666.3061
2014-06-12 15:20:00,110.53,110.53,110.39,110.39,66522.44456462952,84.8331,84.8331,84.7257,84.7257,66522.4446
2014-06-12 15:30:00,110.38,110.47,110.31,110.35,75067.6041103299,84.718,84.7871,84.6643,84.695,75067.6041
2014-06-12 15:40:00,110.35,110.51,110.32,110.51,97998.91833423472,84.695,84.8178,84.6719,84.8178,97998.9183
2014-06-12 15:50:00,110.5,110.57,110.37,110.51,88155.75987020011,84.8101,84.8638,84.7103,84.8178,88155.7599
2014-06-13 09:30:00,110.56,110.78,110.39,110.56,10816.657652785289,84.8561,85.025,84.7257,84.8561,10816.6577
2014-06-13 09:40:00,110.49,110.81,110.48,110.74,11032.990805840996,84.8024,85.048,84.7947,84.9943,11032.9908
2014-06-13 09:50:00,110.79,110.82,110.62,110.62,2704.164413196322,85.0327,85.0557,84.9022,84.9022,2704.1644
2014-06-13 10:00:00,110.64,110.78,110.56,110.69,5516.495402920497,84.9175,85.025,84.8561,84.9559,5516.4954
2014-06-13 10:10:00,110.74,111.32,110.7,111.29,20551.64954029205,84.9943,85.4394,84.9636,85.4164,20551.6495
2014-06-13 10:20:00,111.27,111.52,111.25,111.49,9518.658734451054,85.4011,85.5929,85.3857,85.5699,9518.6587
2014-06-13 10:30:00,111.49,111.67,111.45,111.49,7247.160627366144,85.5699,85.7081,85.5392,85.5699,7247.1606
2014-06-13 10:40:00,111.49,111.61,111.42,111.42,16657.652785289345,85.5699,85.662,85.5162,85.5162,16657.6528
2014-06-13 10:50:00,111.41,111.86,111.41,111.74,29096.809085992427,85.5085,85.8539,85.5085,85.7618,29096.8091
2014-06-13 11:00:00,111.79,111.89,111.79,111.89,6381.828015143321,85.8002,85.8769,85.8002,85.8769,6381.828
2014-06-13 11:10:00,111.87,111.98,111.82,111.87,3893.996755002704,85.8616,85.946,85.8232,85.8616,3893.9968
2014-06-13 11:20:00,111.87,111.95,111.85,111.94,6165.494862087615,85.8616,85.923,85.8462,85.9153,6165.4949
2014-06-13 11:30:00,111.93,112.31,111.9,112.0,41860.46511627907,85.9076,86.1993,85.8846,85.9614,41860.4651
2014-06-13 11:40:00,111.98,111.98,111.83,111.9,6814.494321254732,85.946,85.946,85.8309,85.8846,6814.4943
2014-06-13 11:50:00,111.87,111.97,111.77,111.78,8328.826392644673,85.8616,85.9383,85.7848,85.7925,8328.8264
2014-06-13 12:00:00,111.78,111.94,111.78,111.9,5083.829096809086,85.7925,85.9153,85.7925,85.8846,5083.8291
2014-06-13 12:10:00,111.91,111.97,111.86,111.94,5624.66197944835,85.8923,85.9383,85.8539,85.9153,5624.662
2014-06-13 12:20:00,111.91,111.98,111.88,111.9,2487.8312601406165,85.8923,85.946,85.8692,85.8846,2487.8313
2014-06-13 12:30:00,111.9,111.94,111.79,111.79,7571.660356949702,85.8846,85.9153,85.8002,85.8002,7571.6604
2014-06-13 12:40:00,111.76,111.81,111.72,111.72,10708.491076257436,85.7771,85.8155,85.7464,85.7464,10708.4911
2014-06-13 12:50:00,111.71,111.81,111.71,111.81,1838.8318009734992,85.7388,85.8155,85.7388,85.8155,1838.8318
2014-06-13 13:00:00,111.79,111.83,111.73,111.73,4542.9962141698215,85.8002,85.8309,85.7541,85.7541,4542.9962
2014-06-13 13:10:00,111.73,111.81,111.68,111.81,7355.327203893997,85.7541,85.8155,85.7157,85.8155,7355.3272
2014-06-13 13:20:00,111.84,111.89,111.75,111.88,6598.161168199026,85.8385,85.8769,85.7695,85.8692,6598.1612
2014-06-13 13:30:00,111.88,111.92,111.77,111.82,4542.9962141698215,85.8692,85.8999,85.7848,85.8232,4542.9962
2014-06-13 13:40:00,111.82,111.9,111.8,111.83,5516.495402920497,85.8232,85.8846,85.8078,85.8309,5516.4954
2014-06-13 13:50:00,111.84,111.93,111.84,111.92,5083.829096809086,85.8385,85.9076,85.8385,85.8999,5083.8291
2014-06-13 14:00:00,111.89,111.9,111.82,111.86,6381.828015143321,85.8769,85.8846,85.8232,85.8539,6381.828
2014-06-13 14:10:00,111.89,111.94,111.84,111.86,6922.660897782585,85.8769,85.9153,85.8385,85.8539,6922.6609
2014-06-13 14:20:00,111.88,111.92,111.84,111.86,11357.490535424551,85.8692,85.8999,85.8385,85.8539,11357.4905
2014-06-13 14:30:00,111.86,111.89,111.85,111.86,7896.160086533261,85.8539,85.8769,85.8462,85.8539,7896.1601
2014-06-13 14:40:00,111.86,111.89,111.86,111.87,4651.162790697675,85.8539,85.8769,85.8539,85.8616,4651.1628
2014-06-13 14:50:00,111.87,111.94,111.85,111.94,10492.15792320173,85.8616,85.9153,85.8462,85.9153,10492.1579
2014-06-13 15:00:00,111.94,111.99,111.88,111.93,12222.823147647376,85.9153,85.9537,85.8692,85.9076,12222.8231
2014-06-13 15:10:00,111.95,111.99,111.84,111.85,15359.65386695511,85.923,85.9537,85.8385,85.8462,15359.6539
2014-06-13 15:20:00,111.86,111.86,111.74,111.79,16008.653326122228,85.8539,85.8539,85.7618,85.8002,16008.6533
2014-06-13 15:30:00,111.77,111.87,111.66,111.82,20767.98269334776,85.7848,85.8616,85.7004,85.8232,20767.9827
2014-06-13 15:40:00,111.82,111.88,111.7,111.81,37750.13520822066,85.8232,85.8692,85.7311,85.8155,37750.1352
2014-06-13 15:50:00,111.81,112.0,111.81,111.96,68036.77663601947,85.8155,85.9614,85.8155,85.9307,68036.7766
2014-06-16 09:30:00,111.93,111.93,111.26,111.61,19578.15035154137,85.9076,85.9076,85.3934,85.662,19578.1504
2014-06-16 09:40:00,111.61,111.61,111.25,111.4,15251.487290427258,85.662,85.662,85.3857,85.5008,15251.4873
2014-06-16 09:50:00,111.4,111.4,111.09,111.09,4434.8296376419685,85.5008,85.5008,85.2629,85.2629,4434.8296
2014-06-16 10:00:00,111.03,111.49,111.0,111.43,11032.990805840996,85.2169,85.5699,85.1938,85.5239,11032.9908
2014-06-16 10:10:00,111.45,111.53,111.41,111.41,13628.988642509465,85.5392,85.6006,85.5085,85.5085,13628.9886
2014-06-16 10:20:00,111.43,111.49,111.35,111.36,10167.658193618172,85.5239,85.5699,85.4625,85.4701,10167.6582
2014-06-16 10:30:00,111.37,111.41,111.2,111.23,58409.95132504056,85.4778,85.5085,85.3473,85.3704,58409.9513
2014-06-16 10:40:00,111.24,111.32,111.19,111.19,4326.663061114115,85.378,85.4394,85.3397,85.3397,4326.6631
2014-06-16 10:50:00,111.19,111.34,111.19,111.32,6489.994591671173,85.3397,85.4548,85.3397,85.4394,6489.9946
2014-06-16 11:00:00,111.3,111.37,110.99,111.04,8112.493239588966,85.4241,85.4778,85.1862,85.2245,8112.4932
2014-06-16 11:10:00,111.02,111.02,110.82,110.87,9302.32558139535,85.2092,85.2092,85.0557,85.0941,9302.3256
2014-06-16 11:20:00,110.88,110.98,110.82,110.83,5840.995132504056,85.1017,85.1785,85.0557,85.0634,5840.9951
2014-06-16 11:30:00,110.83,110.83,110.62,110.63,20659.8161168199,85.0634,85.0634,84.9022,84.9099,20659.8161
2014-06-16 11:40:00,110.63,110.9,110.58,110.84,44023.79664683613,84.9099,85.1171,84.8715,85.071,44023.7966
2014-06-16 11:50:00,110.87,111.12,110.84,111.1,24878.312601406164,85.0941,85.2859,85.071,85.2706,24878.3126
2014-06-16 12:00:00,111.09,111.11,111.06,111.11,14061.654948620877,85.2629,85.2783,85.2399,85.2783,14061.6549
2014-06-16 12:10:00,111.11,111.22,111.04,111.11,45538.128718226064,85.2783,85.3627,85.2245,85.2783,45538.1287
2014-06-16 12:20:00,111.15,111.19,111.14,111.16,12114.656571119524,85.309,85.3397,85.3013,85.3166,12114.6566
2014-06-16 12:30:00,111.18,111.19,111.14,111.19,8545.159545700379,85.332,85.3397,85.3013,85.3397,8545.1595
2014-06-16 12:40:00,111.17,111.19,111.14,111.19,8977.82585181179,85.3243,85.3397,85.3013,85.3397,8977.8259
2014-06-16 12:50:00,111.17,111.25,111.17,111.21,5840.995132504056,85.3243,85.3857,85.3243,85.355,5840.9951
2014-06-16 13:00:00,111.2,111.23,111.15,111.2,13953.488372093025,85.3473,85.3704,85.309,85.3473,13953.4884
2014-06-16 13:10:00,111.2,111.23,111.19,111.22,10816.657652785289,85.3473,85.3704,85.3397,85.3627,10816.6577
2014-06-16 13:20:00,111.23,111.23,111.21,111.23,14710.654407787992,85.3704,85.3704,85.355,85.3704,14710.6544
2014-06-16 13:30:00,111.23,111.39,111.21,111.38,21092.48242293132,85.3704,85.4932,85.355,85.4855,21092.4824
2014-06-16 13:40:00,111.37,111.45,111.37,111.43,7138.994050838291,85.4778,85.5392,85.4778,85.5239,7138.9941
2014-06-16 13:50:00,111.4,111.45,111.37,111.45,27798.8101676582,85.5008,85.5392,85.4778,85.5392,27798.8102
2014-06-16 14:00:00,111.45,111.45,111.37,111.42,52028.12330989724,85.5392,85.5392,85.4778,85.5162,52028.1233
2014-06-16 14:10:00,111.41,111.44,111.33,111.34,14602.48783126014,85.5085,85.5315,85.4471,85.4548,14602.4878
2014-06-16 14:20:00,111.32,111.42,111.31,111.34,17414.818820984314,85.4394,85.5162,85.4318,85.4548,17414.8188
2014-06-16 14:30:00,111.34,111.44,111.31,111.38,17198.48566792861,85.4548,85.5315,85.4318,85.4855,17198.4857
2014-06-16 14:40:00,111.38,111.45,111.34,111.44,12655.489453758788,85.4855,85.5392,85.4548,85.5315,12655.4895
2014-06-16 14:50:00,111.45,111.45,111.29,111.32,8545.159545700379,85.5392,85.5392,85.4164,85.4394,8545.1595
2014-06-16 15:00:00,111.3,111.34,111.25,111.26,17955.65170362358,85.4241,85.4548,85.3857,85.3934,17955.6517
2014-06-16 15:10:00,111.26,111.29,111.15,111.26,10924.824229313142,85.3934,85.4164,85.309,85.3934,10924.8242
2014-06-16 15:20:00,111.26,111.3,111.22,111.25,17631.15197404002,85.3934,85.4241,85.3627,85.3857,17631.152
2014-06-16 15:30:00,111.24,111.37,111.24,111.37,16008.653326122228,85.378,85.4778,85.378,85.4778,16008.6533
2014-06-16 15:40:00,111.37,111.38,111.24,111.26,21957.815035154137,85.4778,85.4855,85.378,85.3934,21957.815
2014-06-16 15:50:00,111.26,111.49,111.25,111.4,50730.12439156301,85.3934,85.5699,85.3857,85.5008,50730.1244
2014-06-17 09:30:00,111.11,111.6,110.76,111.31,26717.144402379665,85.2783,85.6543,85.0096,85.4318,26717.1444
2014-06-17 09:40:00,111.31,111.56,111.17,111.31,23688.480259599783,85.4318,85.6236,85.3243,85.4318,23688.4803
2014-06-17 09:50:00,111.28,111.61,111.28,111.58,13304.488912925906,85.4087,85.662,85.4087,85.639,13304.4889
2014-06-17 10:00:00,111.56,112.19,111.56,112.1,5840.995132504056,85.6236,86.1072,85.6236,86.0381,5840.9951
2014-06-17 10:10:00,112.05,112.08,111.9,111.96,6273.661438615468,85.9997,86.0228,85.8846,85.9307,6273.6614
2014-06-17 10:20:00,111.97,112.08,111.94,112.07,7896.160086533261,85.9383,86.0228,85.9153,86.0151,7896.1601
2014-06-17 10:30:00,112.09,112.09,111.71,111.74,8545.159545700379,86.0304,86.0304,85.7388,85.7618,8545.1595
2014-06-17 10:40:00,111.75,111.77,111.5,111.56,47809.626825310974,85.7695,85.7848,85.5776,85.6236,47809.6268
2014-06-17 10:50:00,111.44,111.69,111.41,111.67,16765.819361817197,85.5315,85.7234,85.5085,85.7081,16765.8194
2014-06-17 11:00:00,111.69,111.83,111.62,111.66,24553.812871822607,85.7234,85.8309,85.6697,85.7004,24553.8129
2014-06-17 11:10:00,111.63,111.93,111.62,111.79,30719.30773391022,85.6774,85.9076,85.6697,85.8002,30719.3077
2014-06-17 11:20:00,111.79,111.95,111.77,111.94,8545.159545700379,85.8002,85.923,85.7848,85.9153,8545.1595
2014-06-17 11:30:00,111.97,112.15,111.97,112.15,5083.829096809086,85.9383,86.0765,85.9383,86.0765,5083.8291
2014-06-17 11:40:00,112.16,112.17,112.09,112.13,6165.494862087615,86.0842,86.0918,86.0304,86.0611,6165.4949
2014-06-17 11:50:00,112.13,112.2,112.11,112.2,4002.163331530557,86.0611,86.1149,86.0458,86.1149,4002.1633
2014-06-17 12:00:00,112.19,112.25,112.15,112.25,4542.9962141698215,86.1072,86.1532,86.0765,86.1532,4542.9962
2014-06-17 12:10:00,112.25,112.25,112.18,112.18,7030.8274743104375,86.1532,86.1532,86.0995,86.0995,7030.8275
2014-06-17 12:20:00,112.18,112.28,112.18,112.19,6381.828015143321,86.0995,86.1763,86.0995,86.1072,6381.828
2014-06-17 12:30:00,112.15,112.25,112.15,112.22,8869.659275283937,86.0765,86.1532,86.0765,86.1302,8869.6593
2014-06-17 12:40:00,112.24,112.24,112.21,112.24,5191.995673336939,86.1456,86.1456,86.1225,86.1456,5191.9957
2014-06-17 12:50:00,112.24,112.24,112.16,112.23,13737.155219037317,86.1456,86.1456,86.0842,86.1379,13737.1552
2014-06-17 13:00:00,112.23,112.24,112.11,112.2,8328.826392644673,86.1379,86.1456,86.0458,86.1149,8328.8264
2014-06-17 13:10:00,112.23,112.24,112.2,112.2,3028.664142779881,86.1379,86.1456,86.1149,86.1149,3028.6641
2014-06-17 13:20:00,112.2,112.21,112.12,112.17,6381.828015143321,86.1149,86.1225,86.0535,86.0918,6381.828
2014-06-17 13:30:00,112.19,112.38,112.18,112.38,19902.65008112493,86.1072,86.253,86.0995,86.253,19902.6501
2014-06-17 13:40:00,112.38,112.38,112.34,112.37,15684.153596538668,86.253,86.253,86.2223,86.2453,15684.1536
2014-06-17 13:50:00,112.36,112.38,112.34,112.35,5408.328826392644,86.2377,86.253,86.2223,86.23,5408.3288
2014-06-17 14:00:00,112.35,112.36,112.24,112.33,12222.823147647376,86.23,86.2377,86.1456,86.2146,12222.8231
2014-06-17 14:10:00,112.32,112.37,112.28,112.37,3893.996755002704,86.207,86.2453,86.1763,86.2453,3893.9968
2014-06-17 14:20:00,112.36,112.38,112.32,112.34,8869.659275283937,86.2377,86.253,86.207,86.2223,8869.6593
2014-06-17 14:30:00,112.36,112.38,112.35,112.37,23580.31368307193,86.2377,86.253,86.23,86.2453,23580.3137
2014-06-17 14:40:00,112.37,112.38,112.33,112.35,18280.15143320714,86.2453,86.253,86.2146,86.23,18280.1514
2014-06-17 14:50:00,112.34,112.37,112.34,112.36,7138.994050838291,86.2223,86.2453,86.2223,86.2377,7138.9941
2014-06-17 15:00:00,112.38,112.4,112.32,112.32,59275.28393726338,86.253,86.2684,86.207,86.207,59275.2839
2014-06-17 15:10:00,112.31,112.31,112.11,112.11,18712.81773931855,86.1993,86.1993,86.0458,86.0458,18712.8177
2014-06-17 15:20:00,112.1,112.23,112.02,112.2,27149.81070849108,86.0381,86.1379,85.9767,86.1149,27149.8107
2014-06-17 15:30:00,112.23,112.36,112.21,112.24,40670.63277447269,86.1379,86.2377,86.1225,86.1456,40670.6328
2014-06-17 15:40:00,112.25,112.34,112.25,112.33,56571.11952406706,86.1532,86.2223,86.1532,86.2146,56571.1195
2014-06-17 15:50:00,112.33,112.45,112.31,112.44,86316.9280692266,86.2146,86.3067,86.1993,86.2991,86316.9281
2014-06-18 09:30:00,118.98,121.55,118.9,120.65,1551541.3737155218,91.3186,93.2911,91.2572,92.6003,1551541.3737
2014-06-18 09:40:00,120.55,121.11,119.55,120.48,946782.0443482964,92.5236,92.9534,91.7561,92.4699,946782.0443
2014-06-18 09:50:00,120.47,120.54,119.72,119.93,341481.8820984316,92.4622,92.5159,91.8865,92.0477,341481.8821
2014-06-18 10:00:00,119.89,120.17,119.53,119.68,248025.95997836668,92.017,92.2319,91.7407,91.8558,248025.96
2014-06-18 10:10:00,119.69,119.95,119.69,119.75,330665.2244456463,91.8635,92.0631,91.8635,91.9096,330665.2244
2014-06-18 10:20:00,119.75,119.75,119.31,119.31,257544.61871281773,91.9096,91.9096,91.5719,91.5719,257544.6187
2014-06-18 10:30:00,119.34,119.57,118.86,119.38,426068.1449432125,91.5949,91.7714,91.2265,91.6256,426068.1449
2014-06-18 10:40:00,119.45,119.51,119.02,119.16,88480.25959978366,91.6793,91.7254,91.3493,91.4567,88480.2596
2014-06-18 10:50:00,119.16,119.51,119.12,119.38,190156.8415359654,91.4567,91.7254,91.426,91.6256,190156.8415
2014-06-18 11:00:00,119.34,119.35,119.04,119.21,167550.02704164412,91.5949,91.6026,91.3646,91.4951,167550.027
2014-06-18 11:10:00,119.21,119.52,119.19,119.35,146565.71119524067,91.4951,91.733,91.4798,91.6026,146565.7112
2014-06-18 11:20:00,119.35,119.35,119.1,119.19,155110.87074094106,91.6026,91.6026,91.4107,91.4798,155110.8707
2014-06-18 11:30:00,119.19,119.72,119.06,119.6,216224.98647917795,91.4798,91.8865,91.38,91.7944,216224.9865
2014-06-18 11:40:00,119.61,119.91,119.48,119.79,122120.06489994592,91.8021,92.0324,91.7023,91.9403,122120.0649
2014-06-18 11:50:00,119.78,120.1,119.73,119.97,101243.9156300703,91.9326,92.1782,91.8942,92.0784,101243.9156
2014-06-18 12:00:00,120.03,120.39,119.99,120.19,250621.9578150352,92.1245,92.4008,92.0938,92.2473,250621.9578
2014-06-18 12:10:00,120.19,120.2,120.15,120.19,174797.18766901028,92.2473,92.2549,92.2166,92.2473,174797.1877
2014-06-18 12:20:00,120.19,120.2,119.84,119.95,144943.21254732288,92.2473,92.2549,91.9786,92.0631,144943.2125
2014-06-18 12:30:00,119.94,120.11,119.86,120.06,49540.29204975662,92.0554,92.1859,91.994,92.1475,49540.292
2014-06-18 12:40:00,120.06,120.14,119.83,119.94,70200.10816657652,92.1475,92.2089,91.971,92.0554,70200.1082
2014-06-18 12:50:00,119.94,119.94,119.69,119.72,126122.22823147647,92.0554,92.0554,91.8635,91.8865,126122.2282
2014-06-18 13:00:00,119.72,119.82,119.68,119.74,114872.90427257976,91.8865,91.9633,91.8558,91.9019,114872.9043
2014-06-18 13:10:00,119.74,119.8,119.68,119.69,35262.30394808004,91.9019,91.9479,91.8558,91.8635,35262.3039
2014-06-18 13:20:00,119.69,119.8,119.69,119.73,39480.80043266631,91.8635,91.9479,91.8635,91.8942,39480.8004
2014-06-18 13:30:00,119.71,119.95,119.7,119.8,78745.26771227691,91.8789,92.0631,91.8712,91.9479,78745.2677
2014-06-18 13:40:00,119.8,119.8,119.57,119.62,79394.26717144402,91.9479,91.9479,91.7714,91.8098,79394.2672
2014-06-18 13:50:00,119.62,119.93,119.57,119.57,122336.3980530016,91.8098,92.0477,91.7714,91.7714,122336.3981
2014-06-18 14:00:00,119.57,119.7,119.16,119.63,245213.6289886425,91.7714,91.8712,91.4567,91.8175,245213.629
2014-06-18 14:10:00,119.69,119.89,119.69,119.89,49107.625743645214,91.8635,92.017,91.8635,92.017,49107.6257
2014-06-18 14:20:00,119.9,120.09,119.9,120.09,108166.57652785289,92.0247,92.1705,92.0247,92.1705,108166.5765
2014-06-18 14:30:00,120.09,120.11,119.94,120.05,173607.3553272039,92.1705,92.1859,92.0554,92.1398,173607.3553
2014-06-18 14:40:00,120.02,120.17,119.98,120.13,110546.24121146565,92.1168,92.2319,92.0861,92.2012,110546.2412
2014-06-18 14:50:00,120.13,120.31,120.12,120.22,160194.69983775014,92.2012,92.3394,92.1935,92.2703,160194.6998
2014-06-18 15:00:00,120.22,120.33,120.17,120.3,98107.08491076255,92.2703,92.3547,92.2319,92.3317,98107.0849
2014-06-18 15:10:00,120.31,120.52,120.2,120.47,150892.3742563548,92.3394,92.5006,92.2549,92.4622,150892.3743
2014-06-18 15:20:00,120.5,120.79,120.44,120.79,147863.7101135749,92.4852,92.7078,92.4392,92.7078,147863.7101
2014-06-18 15:30:00,120.77,120.79,120.49,120.51,122660.89778258518,92.6924,92.7078,92.4775,92.4929,122660.8978
2014-06-18 15:40:00,120.51,120.75,120.41,120.43,173931.85505678743,92.4929,92.6771,92.4161,92.4315,173931.8551
2014-06-18 15:50:00,120.43,120.86,120.43,120.85,359437.5338020552,92.4315,92.7615,92.4315,92.7538,359437.5338
2014-06-19 09:30:00,120.45,121.06,120.28,120.55,150351.5413737155,92.4468,92.915,92.3164,92.5236,150351.5414
2014-06-19 09:40:00,120.52,120.65,120.37,120.45,61222.282314764736,92.5006,92.6003,92.3854,92.4468,61222.2823
2014-06-19 09:50:00,120.43,120.9,120.28,120.53,234829.6376419686,92.4315,92.7922,92.3164,92.5082,234829.6376
2014-06-19 10:00:00,120.61,120.65,120.35,120.46,48783.12601406165,92.5696,92.6003,92.3701,92.4545,48783.126
2014-06-19 10:10:00,120.45,120.55,120.43,120.45,28988.64250946457,92.4468,92.5236,92.4315,92.4468,28988.6425
2014-06-19 10:20:00,120.44,120.59,120.44,120.52,60465.11627906976,92.4392,92.5543,92.4392,92.5006,60465.1163
2014-06-19 10:30:00,120.47,120.48,120.3,120.32,50297.4580854516,92.4622,92.4699,92.3317,92.3471,50297.4581
2014-06-19 10:40:00,120.33,120.44,120.31,120.39,47917.79340183883,92.3547,92.4392,92.3394,92.4008,47917.7934
2014-06-19 10:50:00,120.39,120.55,120.37,120.53,60465.11627906976,92.4008,92.5236,92.3854,92.5082,60465.1163
2014-06-19 11:00:00,120.53,120.55,120.37,120.46,23255.81395348837,92.5082,92.5236,92.3854,92.4545,23255.814
2014-06-19 11:10:00,120.46,120.58,120.45,120.55,44023.79664683613,92.4545,92.5466,92.4468,92.5236,44023.7966
2014-06-19 11:20:00,120.54,120.61,120.43,120.48,28988.64250946457,92.5159,92.5696,92.4315,92.4699,28988.6425
2014-06-19 11:30:00,120.46,120.57,120.38,120.5,105462.41211465656,92.4545,92.5389,92.3931,92.4852,105462.4121
2014-06-19 11:40:00,120.51,120.51,120.34,120.34,32990.80584099513,92.4929,92.4929,92.3624,92.3624,32990.8058
2014-06-19 11:50:00,120.37,120.41,120.34,120.4,19037.317468902107,92.3854,92.4161,92.3624,92.4085,19037.3175
2014-06-19 12:00:00,120.43,120.43,120.32,120.34,23255.81395348837,92.4315,92.4315,92.3471,92.3624,23255.814
2014-06-19 12:10:00,120.33,120.34,120.15,120.17,36560.30286641428,92.3547,92.3624,92.2166,92.2319,36560.3029
2014-06-19 12:20:00,120.17,120.24,120.14,120.18,14494.321254732287,92.2319,92.2857,92.2089,92.2396,14494.3213
2014-06-19 12:30:00,120.17,120.25,120.14,120.21,39697.13358572201,92.2319,92.2933,92.2089,92.2626,39697.1336
2014-06-19 12:40:00,120.2,120.2,120.15,120.19,24770.14602487831,92.2549,92.2549,92.2166,92.2473,24770.146
2014-06-19 12:50:00,120.2,120.21,120.12,120.15,15035.154137371552,92.2549,92.2626,92.1935,92.2166,15035.1541
2014-06-19 13:00:00,120.15,120.26,120.15,120.26,20659.8161168199,92.2166,92.301,92.2166,92.301,20659.8161
2014-06-19 13:10:00,120.23,120.23,120.16,120.19,22498.6479177934,92.278,92.278,92.2242,92.2473,22498.6479
2014-06-19 13:20:00,120.16,120.22,120.13,120.13,34396.97133585722,92.2242,92.2703,92.2012,92.2012,34396.9713
2014-06-19 13:30:00,120.13,120.17,120.04,120.09,25419.145484045428,92.2012,92.2319,92.1321,92.1705,25419.1455
2014-06-19 13:40:00,120.11,120.12,119.95,120.01,17414.818820984314,92.1859,92.1935,92.0631,92.1091,17414.8188
2014-06-19 13:50:00,120.03,120.03,119.83,119.88,27906.97674418605,92.1245,92.1245,91.971,92.0093,27906.9767
2014-06-19 14:00:00,119.88,119.89,119.77,119.86,24445.64629529475,92.0093,92.017,91.9249,91.994,24445.6463
2014-06-19 14:10:00,119.86,119.95,119.86,119.92,16549.486208761493,91.994,92.0631,91.994,92.04,16549.4862
2014-06-19 14:20:00,119.92,119.97,119.91,119.91,16441.31963223364,92.04,92.0784,92.0324,92.0324,16441.3196
2014-06-19 14:30:00,119.92,119.93,119.78,119.78,23580.31368307193,92.04,92.0477,91.9326,91.9326,23580.3137
2014-06-19 14:40:00,119.76,119.78,119.7,119.75,31151.974040021632,91.9172,91.9326,91.8712,91.9096,31151.974
2014-06-19 14:50:00,119.74,119.74,119.62,119.64,27366.14386154678,91.9019,91.9019,91.8098,91.8251,27366.1439
2014-06-19 15:00:00,119.64,119.93,119.64,119.9,48242.29313142239,91.8251,92.0477,91.8251,92.0247,48242.2931
2014-06-19 15:10:00,119.88,119.92,119.78,119.78,40454.29962141698,92.0093,92.04,91.9326,91.9326,40454.2996
2014-06-19 15:20:00,119.78,119.95,119.77,119.95,47052.46078961601,91.9326,92.0631,91.9249,92.0631,47052.4608
2014-06-19 15:30:00,119.94,120.01,119.94,119.97,33747.9718766901,92.0554,92.1091,92.0554,92.0784,33747.9719
2014-06-19 15:40:00,119.98,120.04,119.94,119.96,51379.12385073013,92.0861,92.1321,92.0554,92.0707,51379.1239
2014-06-19 15:50:00,119.96,120.06,119.87,119.94,152947.53921038398,92.0707,92.1475,92.0017,92.0554,152947.5392
2014-06-20 09:30:00,120.42,120.42,119.97,120.19,307084.91076257435,92.4238,92.4238,92.0784,92.2473,307084.9108
2014-06-20 09:40:00,120.14,120.41,120.08,120.16,95402.92049756624,92.2089,92.4161,92.1628,92.2242,95402.9205
2014-06-20 09:50:00,120.18,120.18,120.02,120.15,35045.97079502434,92.2396,92.2396,92.1168,92.2166,35045.9708
2014-06-20 10:00:00,120.16,120.19,120.05,120.11,132720.3893996755,92.2242,92.2473,92.1398,92.1859,132720.3894
2014-06-20 10:10:00,120.13,120.19,119.94,120.03,50838.290968090856,92.2012,92.2473,92.0554,92.1245,50838.291
2014-06-20 10:20:00,120.03,120.05,119.93,119.97,13953.488372093025,92.1245,92.1398,92.0477,92.0784,13953.4884
2014-06-20 10:30:00,120.0,120.05,119.94,120.02,13196.322336398052,92.1014,92.1398,92.0554,92.1168,13196.3223
2014-06-20 10:40:00,120.03,120.05,119.97,120.03,12439.156300703082,92.1245,92.1398,92.0784,92.1245,12439.1563
2014-06-20 10:50:00,120.06,120.4,120.05,120.33,50189.29150892374,92.1475,92.4085,92.1398,92.3547,50189.2915
2014-06-20 11:00:00,120.33,120.45,120.24,120.41,70740.94104921579,92.3547,92.4468,92.2857,92.4161,70740.941
2014-06-20 11:10:00,120.42,120.65,120.42,120.64,47052.46078961601,92.4238,92.6003,92.4238,92.5927,47052.4608
2014-06-20 11:20:00,120.62,120.8,120.53,120.58,98864.25094645754,92.5773,92.7155,92.5082,92.5466,98864.2509
2014-06-20 11:30:00,120.55,120.56,120.22,120.34,48458.626284478094,92.5236,92.5313,92.2703,92.3624,48458.6263
2014-06-20 11:40:00,120.31,120.52,120.3,120.39,35694.97025419145,92.3394,92.5006,92.3317,92.4008,35694.9703
2014-06-20 11:50:00,120.41,120.51,120.37,120.45,17198.48566792861,92.4161,92.4929,92.3854,92.4468,17198.4857
2014-06-20 12:00:00,120.45,120.54,120.39,120.5,53758.788534342886,92.4468,92.5159,92.4008,92.4852,53758.7885
2014-06-20 12:10:00,120.46,120.49,120.38,120.49,13196.322336398052,92.4545,92.4775,92.3931,92.4775,13196.3223
2014-06-20 12:20:00,120.49,120.54,120.36,120.49,9518.658734451054,92.4775,92.5159,92.3778,92.4775,9518.6587
2014-06-20 12:30:00,120.51,120.53,120.34,120.49,86100.5949161709,92.4929,92.5082,92.3624,92.4775,86100.5949
2014-06-20 12:40:00,120.46,120.51,120.45,120.46,8220.65981611682,92.4545,92.4929,92.4468,92.4545,8220.6598
2014-06-20 12:50:00,120.46,120.53,120.44,120.45,24121.146565711195,92.4545,92.5082,92.4392,92.4468,24121.1466
2014-06-20 13:00:00,120.46,120.52,120.43,120.46,16224.986479177933,92.4545,92.5006,92.4315,92.4545,16224.9865
2014-06-20 13:10:00,120.44,120.6,120.44,120.57,12114.656571119524,92.4392,92.562,92.4392,92.5389,12114.6566
2014-06-20 13:20:00,120.55,120.58,120.51,120.54,11898.323418063816,92.5236,92.5466,92.4929,92.5159,11898.3234
2014-06-20 13:30:00,120.56,120.63,120.55,120.6,25635.478637101136,92.5313,92.585,92.5236,92.562,25635.4786
2014-06-20 13:40:00,120.62,120.62,120.55,120.59,13737.155219037317,92.5773,92.5773,92.5236,92.5543,13737.1552
2014-06-20 13:50:00,120.59,120.63,120.57,120.59,25959.97836668469,92.5543,92.585,92.5389,92.5543,25959.9784
2014-06-20 14:00:00,120.64,120.65,120.56,120.62,17306.65224445646,92.5927,92.6003,92.5313,92.5773,17306.6522
2014-06-20 14:10:00,120.62,120.7,120.59,120.68,89561.9253650622,92.5773,92.6387,92.5543,92.6234,89561.9254
2014-06-20 14:20:00,120.67,120.68,120.53,120.56,36668.46944294213,92.6157,92.6234,92.5082,92.5313,36668.4694
2014-06-20 14:30:00,120.55,120.57,120.24,120.24,17306.65224445646,92.5236,92.5389,92.2857,92.2857,17306.6522
2014-06-20 14:40:00,120.27,120.43,120.27,120.37,20010.816657652784,92.3087,92.4315,92.3087,92.3854,20010.8167
2014-06-20 14:50:00,120.37,120.53,120.36,120.5,38939.96755002704,92.3854,92.5082,92.3778,92.4852,38939.9676
2014-06-20 15:00:00,120.5,120.53,120.47,120.48,18496.484586262843,92.4852,92.5082,92.4622,92.4699,18496.4846
2014-06-20 15:10:00,120.49,120.56,120.47,120.5,148188.20984315846,92.4775,92.5313,92.4622,92.4852,148188.2098
2014-06-20 15:20:00,120.5,120.62,120.5,120.61,95511.0870740941,92.4852,92.5773,92.4852,92.5696,95511.0871
2014-06-20 15:30:00,120.6,120.71,120.58,120.71,51162.79069767442,92.562,92.6464,92.5466,92.6464,51162.7907
2014-06-20 15:40:00,120.71,120.89,120.71,120.75,125473.22877230936,92.6464,92.7845,92.6464,92.6771,125473.2288
2014-06-20 15:50:00,120.76,120.95,120.76,120.87,155110.87074094106,92.6848,92.8306,92.6848,92.7692,155110.8707
2014-06-23 09:30:00,120.72,120.76,119.86,120.1,50081.12493239589,92.6541,92.6848,91.994,92.1782,50081.1249
2014-06-23 09:40:00,120.06,120.55,120.06,120.46,19902.65008112493,92.1475,92.5236,92.1475,92.4545,19902.6501
2014-06-23 09:50:00,120.43,120.6,120.39,120.49,11465.657111952409,92.4315,92.562,92.4008,92.4775,11465.6571
2014-06-23 10:00:00,120.53,120.64,120.51,120.54,13737.155219037317,92.5082,92.5927,92.4929,92.5159,13737.1552
2014-06-23 10:10:00,120.53,120.53,120.42,120.48,18929.15089237425,92.5082,92.5082,92.4238,92.4699,18929.1509
2014-06-23 10:20:00,120.43,120.49,120.26,120.32,12871.822606814494,92.4315,92.4775,92.301,92.3471,12871.8226
2014-06-23 10:30:00,120.33,120.54,120.33,120.47,8761.492698756085,92.3547,92.5159,92.3547,92.4622,8761.4927
2014-06-23 10:40:00,120.44,120.49,120.37,120.37,7355.327203893997,92.4392,92.4775,92.3854,92.3854,7355.3272
2014-06-23 10:50:00,120.35,120.39,120.21,120.27,11681.990265008111,92.3701,92.4008,92.2626,92.3087,11681.9903
2014-06-23 11:00:00,120.23,120.34,120.2,120.28,12655.489453758788,92.278,92.3624,92.2549,92.3164,12655.4895
2014-06-23 11:10:00,120.28,120.35,120.28,120.28,12330.98972417523,92.3164,92.3701,92.3164,92.3164,12330.9897
2014-06-23 11:20:00,120.27,120.31,120.18,120.18,16333.153055705789,92.3087,92.3394,92.2396,92.2396,16333.1531
2014-06-23 11:30:00,120.15,120.2,120.05,120.05,10383.991346673878,92.2166,92.2549,92.1398,92.1398,10383.9913
2014-06-23 11:40:00,120.05,120.19,119.94,120.19,21849.648458626285,92.1398,92.2473,92.0554,92.2473,21849.6485
2014-06-23 11:50:00,120.21,120.3,120.19,120.3,16224.986479177933,92.2626,92.3317,92.2473,92.3317,16224.9865
2014-06-23 12:00:00,120.31,120.32,120.24,120.31,4326.663061114115,92.3394,92.3471,92.2857,92.3394,4326.6631
2014-06-23 12:10:00,120.3,120.62,120.28,120.61,14061.654948620877,92.3317,92.5773,92.3164,92.5696,14061.6549
2014-06-23 12:20:00,120.61,120.65,120.43,120.52,18496.484586262843,92.5696,92.6003,92.4315,92.5006,18496.4846
2014-06-23 12:30:00,120.52,120.54,120.46,120.47,8328.826392644673,92.5006,92.5159,92.4545,92.4622,8328.8264
2014-06-23 12:40:00,120.47,120.5,120.42,120.45,11357.490535424551,92.4622,92.4852,92.4238,92.4468,11357.4905
2014-06-23 12:50:00,120.46,120.57,120.44,120.53,6814.494321254732,92.4545,92.5389,92.4392,92.5082,6814.4943
2014-06-23 13:00:00,120.55,120.55,120.43,120.43,8653.32612222823,92.5236,92.5236,92.4315,92.4315,8653.3261
2014-06-23 13:10:00,120.43,120.45,120.25,120.26,15900.486749594374,92.4315,92.4468,92.2933,92.301,15900.4867
2014-06-23 13:20:00,120.26,120.31,120.19,120.19,10600.324499729582,92.301,92.3394,92.2473,92.2473,10600.3245
2014-06-23 13:30:00,120.19,120.19,120.08,120.13,6489.994591671173,92.2473,92.2473,92.1628,92.2012,6489.9946
2014-06-23 13:40:00,120.15,120.18,120.03,120.06,8220.65981611682,92.2166,92.2396,92.1245,92.1475,8220.6598
2014-06-23 13:50:00,120.03,120.1,120.03,120.04,8977.82585181179,92.1245,92.1782,92.1245,92.1321,8977.8259
2014-06-23 14:00:00,120.06,120.08,120.04,120.05,9843.158464034614,92.1475,92.1628,92.1321,92.1398,9843.1585
2014-06-23 14:10:00,120.05,120.13,120.05,120.12,6922.660897782585,92.1398,92.2012,92.1398,92.1935,6922.6609
2014-06-23 14:20:00,120.13,120.18,119.97,119.97,15467.820443482964,92.2012,92.2396,92.0784,92.0784,15467.8204
2014-06-23 14:30:00,120.01,120.06,119.97,119.99,5408.328826392644,92.1091,92.1475,92.0784,92.0938,5408.3288
2014-06-23 14:40:00,119.99,120.1,119.99,120.08,6922.660897782585,92.0938,92.1782,92.0938,92.1628,6922.6609
2014-06-23 14:50:00,120.06,120.11,120.05,120.11,11898.323418063816,92.1475,92.1859,92.1398,92.1859,11898.3234
2014-06-23 15:00:00,120.11,120.19,120.03,120.06,19469.98377501352,92.1859,92.2473,92.1245,92.1475,19469.9838
2014-06-23 15:10:00,120.06,120.15,120.05,120.09,8869.659275283937,92.1475,92.2166,92.1398,92.1705,8869.6593
2014-06-23 15:20:00,120.09,120.13,120.07,120.11,11141.157382368849,92.1705,92.2012,92.1552,92.1859,11141.1574
2014-06-23 15:30:00,120.11,120.18,120.08,120.18,13845.32179556517,92.1859,92.2396,92.1628,92.2396,13845.3218
2014-06-23 15:40:00,120.17,120.25,120.05,120.22,56354.78637101135,92.2319,92.2933,92.1398,92.2703,56354.7864
2014-06-23 15:50:00,120.21,120.38,120.18,120.3,88804.75932936723,92.2626,92.3931,92.2396,92.3317,88804.7593
2014-06-24 09:30:00,120.23,120.33,119.57,119.57,36235.80313683072,92.278,92.3547,91.7714,91.7714,36235.8031
2014-06-24 09:40:00,119.59,119.62,119.21,119.53,40886.96592752839,91.7868,91.8098,91.4951,91.7407,40886.9659
2014-06-24 09:50:00,119.57,119.61,119.28,119.3,52677.12276906436,91.7714,91.8021,91.5488,91.5642,52677.1228
2014-06-24 10:00:00,119.34,120.03,119.34,119.94,50405.62466197945,91.5949,92.1245,91.5949,92.0554,50405.6247
2014-06-24 10:10:00,119.97,119.97,119.57,119.69,76257.43645213629,92.0784,92.0784,91.7714,91.8635,76257.4365
2014-06-24 10:20:00,119.67,119.67,119.21,119.35,41644.13196322336,91.8482,91.8482,91.4951,91.6026,41644.132
2014-06-24 10:30:00,119.43,119.93,119.43,119.85,22931.31422390481,91.664,92.0477,91.664,91.9863,22931.3142
2014-06-24 10:40:00,119.86,119.93,119.45,119.87,46295.29475392104,91.994,92.0477,91.6793,92.0017,46295.2948
2014-06-24 10:50:00,119.87,119.94,119.26,119.93,53758.788534342886,92.0017,92.0554,91.5335,92.0477,53758.7885
2014-06-24 11:00:00,119.82,119.94,119.7,119.78,22282.314764737694,91.9633,92.0554,91.8712,91.9326,22282.3148
2014-06-24 11:10:00,119.72,119.82,119.72,119.8,8977.82585181179,91.8865,91.9633,91.8865,91.9479,8977.8259
2014-06-24 11:20:00,119.81,119.81,119.72,119.81,9626.825310978908,91.9556,91.9556,91.8865,91.9556,9626.8253
2014-06-24 11:30:00,119.81,119.82,119.55,119.68,26825.31097890752,91.9556,91.9633,91.7561,91.8558,26825.311
2014-06-24 11:40:00,119.71,119.96,119.65,119.96,24878.312601406164,91.8789,92.0707,91.8328,92.0707,24878.3126
2014-06-24 11:50:00,119.96,119.99,119.94,119.95,6814.494321254732,92.0707,92.0938,92.0554,92.0631,6814.4943
2014-06-24 12:00:00,119.98,120.0,119.81,119.92,41860.46511627907,92.0861,92.1014,91.9556,92.04,41860.4651
2014-06-24 12:10:00,119.94,120.0,119.79,119.93,28664.14277988101,92.0554,92.1014,91.9403,92.0477,28664.1428
2014-06-24 12:20:00,119.91,120.06,119.91,120.06,17631.15197404002,92.0324,92.1475,92.0324,92.1475,17631.152
2014-06-24 12:30:00,120.04,120.16,120.01,120.16,64899.94591671173,92.1321,92.2242,92.1091,92.2242,64899.9459
2014-06-24 12:40:00,120.13,120.13,119.87,120.04,15684.153596538668,92.2012,92.2012,92.0017,92.1321,15684.1536
2014-06-24 12:50:00,120.02,120.05,119.94,119.97,21092.48242293132,92.1168,92.1398,92.0554,92.0784,21092.4824
2014-06-24 13:00:00,119.94,119.96,119.87,119.89,30935.640886965928,92.0554,92.0707,92.0017,92.017,30935.6409
2014-06-24 13:10:00,119.89,120.01,119.83,119.89,23147.64737696052,92.017,92.1091,91.971,92.017,23147.6474
2014-06-24 13:20:00,119.87,119.99,119.85,119.99,4759.329367225527,92.0017,92.0938,91.9863,92.0938,4759.3294
2014-06-24 13:30:00,119.98,119.99,119.94,119.95,5732.828555976204,92.0861,92.0938,92.0554,92.0631,5732.8286
2014-06-24 13:40:00,119.94,120.01,119.9,119.92,14494.321254732287,92.0554,92.1091,92.0247,92.04,14494.3213
2014-06-24 13:50:00,119.93,119.99,119.91,119.93,37317.46890210925,92.0477,92.0938,92.0324,92.0477,37317.4689
2014-06-24 14:00:00,119.94,120.04,119.75,119.96,54840.454299621415,92.0554,92.1321,91.9096,92.0707,54840.4543
2014-06-24 14:10:00,119.96,120.02,119.79,119.82,19253.65062195781,92.0707,92.1168,91.9403,91.9633,19253.6506
2014-06-24 14:20:00,119.82,119.84,119.64,119.67,5949.161709031909,91.9633,91.9786,91.8251,91.8482,5949.1617
2014-06-24 14:30:00,119.69,119.69,119.5,119.5,8112.493239588966,91.8635,91.8635,91.7177,91.7177,8112.4932
2014-06-24 14:40:00,119.53,119.59,119.51,119.57,10492.15792320173,91.7407,91.7868,91.7254,91.7714,10492.1579
2014-06-24 14:50:00,119.57,119.63,119.52,119.56,10167.658193618172,91.7714,91.8175,91.733,91.7637,10167.6582
2014-06-24 15:00:00,119.53,119.54,119.43,119.45,15035.154137371552,91.7407,91.7484,91.664,91.6793,15035.1541
2014-06-24 15:10:00,119.44,119.48,119.34,119.41,26500.81124932396,91.6716,91.7023,91.5949,91.6486,26500.8112
2014-06-24 15:20:00,119.39,119.46,119.35,119.37,35154.13737155219,91.6333,91.687,91.6026,91.6179,35154.1374
2014-06-24 15:30:00,119.36,119.49,119.31,119.39,86641.42779881017,91.6102,91.71,91.5719,91.6333,86641.4278
2014-06-24 15:40:00,119.39,119.55,119.36,119.47,48458.626284478094,91.6333,91.7561,91.6102,91.6947,48458.6263
2014-06-24 15:50:00,119.47,119.55,119.41,119.45,98972.4175229854,91.6947,91.7561,91.6486,91.6793,98972.4175
2014-06-25 09:30:00,119.45,120.28,118.46,119.99,55922.12006489994,91.6793,92.3164,90.9195,92.0938,55922.1201
2014-06-25 09:40:00,120.01,120.31,120.01,120.14,16441.31963223364,92.1091,92.3394,92.1091,92.2089,16441.3196
2014-06-25 09:50:00,120.21,120.37,119.95,120.05,15251.487290427258,92.2626,92.3854,92.0631,92.1398,15251.4873
2014-06-25 10:00:00,120.04,120.09,119.57,119.57,6598.161168199026,92.1321,92.1705,91.7714,91.7714,6598.1612
2014-06-25 10:10:00,119.59,119.9,119.58,119.62,10492.15792320173,91.7868,92.0247,91.7791,91.8098,10492.1579
2014-06-25 10:20:00,119.59,119.76,119.53,119.57,12763.656030286642,91.7868,91.9172,91.7407,91.7714,12763.656
2014-06-25 10:30:00,119.55,119.74,119.39,119.47,21741.48188209843,91.7561,91.9019,91.6333,91.6947,21741.4819
2014-06-25 10:40:00,119.52,119.52,119.35,119.47,22065.98161168199,91.733,91.733,91.6026,91.6947,22065.9816
2014-06-25 10:50:00,119.48,119.65,119.48,119.63,16873.98593834505,91.7023,91.8328,91.7023,91.8175,16873.9859
2014-06-25 11:00:00,119.63,119.89,119.6,119.89,22174.14818820984,91.8175,92.017,91.7944,92.017,22174.1482
2014-06-25 11:10:00,119.86,119.9,119.04,119.44,50838.290968090856,91.994,92.0247,91.3646,91.6716,50838.291
2014-06-25 11:20:00,119.38,119.62,119.38,119.58,21416.98215251488,91.6256,91.8098,91.6256,91.7791,21416.9822
2014-06-25 11:30:00,119.61,119.68,119.56,119.57,13628.988642509465,91.8021,91.8558,91.7637,91.7714,13628.9886
2014-06-25 11:40:00,119.6,119.78,119.57,119.57,13628.988642509465,91.7944,91.9326,91.7714,91.7714,13628.9886
2014-06-25 11:50:00,119.57,119.66,119.47,119.62,15792.320173066522,91.7714,91.8405,91.6947,91.8098,15792.3202
2014-06-25 12:00:00,119.54,119.69,119.5,119.55,7896.160086533261,91.7484,91.8635,91.7177,91.7561,7896.1601
2014-06-25 12:10:00,119.53,119.74,119.53,119.58,11032.990805840996,91.7407,91.9019,91.7407,91.7791,11032.9908
2014-06-25 12:20:00,119.52,119.56,119.3,119.39,36452.13628988642,91.733,91.7637,91.5642,91.6333,36452.1363
2014-06-25 12:30:00,119.37,119.4,119.28,119.31,6165.494862087615,91.6179,91.6409,91.5488,91.5719,6165.4949
2014-06-25 12:40:00,119.29,119.37,119.26,119.27,9843.158464034614,91.5565,91.6179,91.5335,91.5412,9843.1585
2014-06-25 12:50:00,119.26,119.27,119.16,119.18,6165.494862087615,91.5335,91.5412,91.4567,91.4721,6165.4949
2014-06-25 13:00:00,119.18,119.37,119.17,119.25,24337.4797187669,91.4721,91.6179,91.4644,91.5258,24337.4797
2014-06-25 13:10:00,119.24,119.33,119.16,119.2,10059.491617090318,91.5181,91.5872,91.4567,91.4874,10059.4916
2014-06-25 13:20:00,119.19,119.34,119.18,119.3,19361.817198485667,91.4798,91.5949,91.4721,91.5642,19361.8172
2014-06-25 13:30:00,119.34,119.34,119.24,119.32,6273.661438615468,91.5949,91.5949,91.5181,91.5795,6273.6614
2014-06-25 13:40:00,119.28,119.28,119.22,119.22,10600.324499729582,91.5488,91.5488,91.5028,91.5028,10600.3245
2014-06-25 13:50:00,119.23,119.4,119.22,119.35,20984.31584640346,91.5105,91.6409,91.5028,91.6026,20984.3158
2014-06-25 14:00:00,119.35,119.52,119.32,119.5,13196.322336398052,91.6026,91.733,91.5795,91.7177,13196.3223
2014-06-25 14:10:00,119.5,119.67,119.49,119.67,13088.1557598702,91.7177,91.8482,91.71,91.8482,13088.1558
2014-06-25 14:20:00,119.64,119.9,119.64,119.9,87074.09410492158,91.8251,92.0247,91.8251,92.0247,87074.0941
2014-06-25 14:30:00,119.88,119.92,119.74,119.78,24012.979989183343,92.0093,92.04,91.9019,91.9326,24012.98
2014-06-25 14:40:00,119.76,119.77,119.54,119.6,7787.993510005408,91.9172,91.9249,91.7484,91.7944,7787.9935
2014-06-25 14:50:00,119.6,119.66,119.54,119.57,8977.82585181179,91.7944,91.8405,91.7484,91.7714,8977.8259
2014-06-25 15:00:00,119.57,119.64,119.53,119.64,8761.492698756085,91.7714,91.8251,91.7407,91.8251,8761.4927
2014-06-25 15:10:00,119.63,119.66,119.56,119.66,9194.159004867495,91.8175,91.8405,91.7637,91.8405,9194.159
2014-06-25 15:20:00,119.62,119.79,119.62,119.72,16982.152514872905,91.8098,91.9403,91.8098,91.8865,16982.1525
2014-06-25 15:30:00,119.74,119.9,119.67,119.86,18712.81773931855,91.9019,92.0247,91.8482,91.994,18712.8177
2014-06-25 15:40:00,119.86,119.93,119.68,119.71,64683.61276365603,91.994,92.0477,91.8558,91.8789,64683.6128
2014-06-25 15:50:00,119.7,119.86,119.66,119.76,50946.45754461871,91.8712,91.994,91.8405,91.9172,50946.4575
2014-06-26 09:30:00,119.93,120.13,119.43,119.71,35694.97025419145,92.0477,92.2012,91.664,91.8789,35694.9703
2014-06-26 09:40:00,119.57,119.69,118.92,118.92,31584.640346133045,91.7714,91.8635,91.2725,91.2725,31584.6403
2014-06-26 09:50:00,119.0,119.29,118.7,119.04,36019.469983775016,91.3339,91.5565,91.1037,91.3646,36019.47
2014-06-26 10:00:00,119.15,119.33,118.91,119.31,28555.97620335316,91.4491,91.5872,91.2649,91.5719,28555.9762
2014-06-26 10:10:00,119.34,119.39,118.68,118.72,72038.93996755003,91.5949,91.6333,91.0883,91.119,72038.94
2014-06-26 10:20:00,118.75,119.09,118.74,118.88,27257.97728501893,91.1421,91.403,91.1344,91.2418,27257.9773
2014-06-26 10:30:00,118.84,118.89,118.54,118.54,9410.4921579232,91.2111,91.2495,90.9809,90.9809,9410.4922
2014-06-26 10:40:00,118.54,118.81,118.35,118.74,28664.14277988101,90.9809,91.1881,90.8351,91.1344,28664.1428
2014-06-26 10:50:00,118.72,118.87,118.66,118.83,33315.30557057869,91.119,91.2342,91.073,91.2035,33315.3056
2014-06-26 11:00:00,118.9,119.13,118.73,118.79,13412.655489453758,91.2572,91.4337,91.1267,91.1728,13412.6555
2014-06-26 11:10:00,118.81,118.81,118.59,118.72,23472.14710654408,91.1881,91.1881,91.0193,91.119,23472.1471
2014-06-26 11:20:00,118.72,118.92,118.7,118.86,68361.27636560303,91.119,91.2725,91.1037,91.2265,68361.2764
2014-06-26 11:30:00,118.9,118.96,118.69,118.76,40778.79935100054,91.2572,91.3032,91.096,91.1497,40778.7994
2014-06-26 11:40:00,118.8,118.92,118.78,118.88,6165.494862087615,91.1804,91.2725,91.1651,91.2418,6165.4949
2014-06-26 11:50:00,118.84,118.85,118.73,118.78,5840.995132504056,91.2111,91.2188,91.1267,91.1651,5840.9951
2014-06-26 12:00:00,118.82,118.82,118.72,118.78,8220.65981611682,91.1958,91.1958,91.119,91.1651,8220.6598
2014-06-26 12:10:00,118.8,118.8,118.71,118.72,11249.3239588967,91.1804,91.1804,91.1114,91.119,11249.324
2014-06-26 12:20:00,118.73,118.74,118.59,118.59,8112.493239588966,91.1267,91.1344,91.0193,91.0193,8112.4932
2014-06-26 12:30:00,118.58,118.7,118.58,118.62,7463.49378042185,91.0116,91.1037,91.0116,91.0423,7463.4938
2014-06-26 12:40:00,118.6,118.67,118.55,118.55,9194.159004867495,91.0269,91.0807,90.9886,90.9886,9194.159
2014-06-26 12:50:00,118.56,118.61,118.54,118.55,6489.994591671173,90.9962,91.0346,90.9809,90.9886,6489.9946
2014-06-26 13:00:00,118.57,118.72,118.57,118.69,8004.326663061114,91.0039,91.119,91.0039,91.096,8004.3267
2014-06-26 13:10:00,118.72,118.73,118.58,118.62,6057.328285559762,91.119,91.1267,91.0116,91.0423,6057.3283
2014-06-26 13:20:00,118.62,118.98,118.62,118.88,12547.322877230936,91.0423,91.3186,91.0423,91.2418,12547.3229
2014-06-26 13:30:00,118.94,118.99,118.9,118.99,8220.65981611682,91.2879,91.3263,91.2572,91.3263,8220.6598
2014-06-26 13:40:00,119.02,119.34,119.02,119.34,14818.820984315846,91.3493,91.5949,91.3493,91.5949,14818.821
2014-06-26 13:50:00,119.38,119.4,119.05,119.07,12439.156300703082,91.6256,91.6409,91.3723,91.3877,12439.1563
2014-06-26 14:00:00,119.05,119.17,119.05,119.11,7138.994050838291,91.3723,91.4644,91.3723,91.4184,7138.9941
2014-06-26 14:10:00,119.08,119.15,119.02,119.15,8004.326663061114,91.3953,91.4491,91.3493,91.4491,8004.3267
2014-06-26 14:20:00,119.14,119.36,119.14,119.36,5732.828555976204,91.4414,91.6102,91.4414,91.6102,5732.8286
2014-06-26 14:30:00,119.35,119.4,119.23,119.37,6706.327744726879,91.6026,91.6409,91.5105,91.6179,6706.3277
2014-06-26 14:40:00,119.37,119.39,119.1,119.1,13088.1557598702,91.6179,91.6333,91.4107,91.4107,13088.1558
2014-06-26 14:50:00,119.1,119.24,119.08,119.1,8977.82585181179,91.4107,91.5181,91.3953,91.4107,8977.8259
2014-06-26 15:00:00,119.11,119.25,119.05,119.15,14494.321254732287,91.4184,91.5258,91.3723,91.4491,14494.3213
2014-06-26 15:10:00,119.19,119.28,119.08,119.16,22606.814494321254,91.4798,91.5488,91.3953,91.4567,22606.8145
2014-06-26 15:20:00,119.16,119.17,119.08,119.11,16657.652785289345,91.4567,91.4644,91.3953,91.4184,16657.6528
2014-06-26 15:30:00,119.13,119.24,119.12,119.15,12871.822606814494,91.4337,91.5181,91.426,91.4491,12871.8226
2014-06-26 15:40:00,119.14,119.15,118.95,119.01,44672.79610600325,91.4414,91.4491,91.2956,91.3416,44672.7961
2014-06-26 15:50:00,119.0,119.11,118.98,119.1,58950.78420767983,91.3339,91.4184,91.3186,91.4107,58950.7842
2014-06-27 09:30:00,117.29,118.41,117.06,118.25,90427.257977285,90.5605,91.4252,90.3829,91.3017,90427.258
2014-06-27 09:40:00,118.33,118.38,118.09,118.17,93564.08869659276,91.3634,91.4021,91.1781,91.2399,93564.0887
2014-06-27 09:50:00,118.14,118.2,117.78,118.2,26717.144402379665,91.2167,91.2631,90.9388,91.2631,26717.1444
2014-06-27 10:00:00,118.23,118.57,118.06,118.21,39697.13358572201,91.2862,91.5488,91.155,91.2708,39697.1336
2014-06-27 10:10:00,118.17,118.37,118.09,118.26,65116.27906976744,91.2399,91.3943,91.1781,91.3094,65116.2791
2014-06-27 10:20:00,118.26,118.34,117.91,117.98,41752.29853975122,91.3094,91.3712,91.0392,91.0932,41752.2985
2014-06-27 10:30:00,117.99,118.06,117.78,117.78,15035.154137371552,91.1009,91.155,90.9388,90.9388,15035.1541
2014-06-27 10:40:00,117.78,117.92,117.78,117.86,9085.992428339645,90.9388,91.0469,90.9388,91.0006,9085.9924
2014-06-27 10:50:00,117.91,117.91,117.65,117.67,34288.80475932937,91.0392,91.0392,90.8384,90.8539,34288.8048
2014-06-27 11:00:00,117.69,117.7,117.56,117.63,21741.48188209843,90.8693,90.877,90.7689,90.823,21741.4819
2014-06-27 11:10:00,117.66,117.7,117.59,117.67,19037.317468902107,90.8461,90.877,90.7921,90.8539,19037.3175
2014-06-27 11:20:00,117.65,117.79,117.64,117.76,14602.48783126014,90.8384,90.9465,90.8307,90.9233,14602.4878
2014-06-27 11:30:00,117.74,117.84,117.74,117.79,7030.8274743104375,90.9079,90.9851,90.9079,90.9465,7030.8275
2014-06-27 11:40:00,117.8,118.04,117.78,118.04,42725.79772850189,90.9542,91.1395,90.9388,91.1395,42725.7977
2014-06-27 11:50:00,118.04,118.1,117.9,117.97,10383.991346673878,91.1395,91.1859,91.0314,91.0855,10383.9913
2014-06-27 12:00:00,117.97,118.03,117.89,117.9,15900.486749594374,91.0855,91.1318,91.0237,91.0314,15900.4867
2014-06-27 12:10:00,117.88,117.98,117.85,117.98,9302.32558139535,91.016,91.0932,90.9928,91.0932,9302.3256
2014-06-27 12:20:00,117.97,117.99,117.86,117.89,16333.153055705789,91.0855,91.1009,91.0006,91.0237,16333.1531
2014-06-27 12:30:00,117.92,118.06,117.92,118.03,38507.30124391563,91.0469,91.155,91.0469,91.1318,38507.3012
2014-06-27 12:40:00,118.04,118.15,117.98,118.15,13737.155219037317,91.1395,91.2245,91.0932,91.2245,13737.1552
2014-06-27 12:50:00,118.13,118.35,118.09,118.24,13304.488912925906,91.209,91.3789,91.1781,91.294,13304.4889
2014-06-27 13:00:00,118.21,118.3,118.19,118.28,8328.826392644673,91.2708,91.3403,91.2554,91.3248,8328.8264
2014-06-27 13:10:00,118.24,118.34,118.09,118.12,23255.81395348837,91.294,91.3712,91.1781,91.2013,23255.814
2014-06-27 13:20:00,118.15,118.25,118.06,118.24,9951.325040562466,91.2245,91.3017,91.155,91.294,9951.325
2014-06-27 13:30:00,118.24,118.24,118.02,118.09,28880.475932936723,91.294,91.294,91.1241,91.1781,28880.4759
2014-06-27 13:40:00,118.1,118.18,117.98,118.02,27366.14386154678,91.1859,91.2476,91.0932,91.1241,27366.1439
2014-06-27 13:50:00,118.0,118.08,117.99,118.07,11465.657111952409,91.1087,91.1704,91.1009,91.1627,11465.6571
2014-06-27 14:00:00,118.07,118.21,118.07,118.17,17306.65224445646,91.1627,91.2708,91.1627,91.2399,17306.6522
2014-06-27 14:10:00,118.17,118.35,118.16,118.35,22606.814494321254,91.2399,91.3789,91.2322,91.3789,22606.8145
2014-06-27 14:20:00,118.35,118.37,118.32,118.35,3785.830178474851,91.3789,91.3943,91.3557,91.3789,3785.8302
2014-06-27 14:30:00,118.35,118.46,118.31,118.46,26608.977825851813,91.3789,91.4638,91.348,91.4638,26608.9778
2014-06-27 14:40:00,118.41,118.43,118.27,118.42,13520.82206598161,91.4252,91.4407,91.3171,91.4329,13520.8221
2014-06-27 14:50:00,118.43,118.46,118.34,118.37,15143.320713899404,91.4407,91.4638,91.3712,91.3943,15143.3207
2014-06-27 15:00:00,118.37,118.43,118.34,118.42,12871.822606814494,91.3943,91.4407,91.3712,91.4329,12871.8226
2014-06-27 15:10:00,118.39,118.42,118.29,118.3,13628.988642509465,91.4098,91.4329,91.3326,91.3403,13628.9886
2014-06-27 15:20:00,118.29,118.45,118.29,118.42,18929.15089237425,91.3326,91.4561,91.3326,91.4329,18929.1509
2014-06-27 15:30:00,118.42,118.72,118.4,118.67,36343.96971335857,91.4329,91.6646,91.4175,91.626,36343.9697
2014-06-27 15:40:00,118.65,118.72,118.52,118.56,113574.90535424554,91.6105,91.6646,91.5101,91.541,113574.9054
2014-06-27 15:50:00,118.58,118.94,118.55,118.9,140183.88318009736,91.5565,91.8344,91.5333,91.8035,140183.8832
2014-06-30 09:30:00,118.72,119.43,118.28,119.34,89778.2585181179,91.6646,92.2128,91.3248,92.1433,89778.2585
2014-06-30 09:40:00,119.34,119.58,119.0,119.22,210492.1579232017,92.1433,92.3286,91.8808,92.0506,210492.1579
2014-06-30 09:50:00,119.2,119.2,118.87,118.9,27149.81070849108,92.0352,92.0352,91.7804,91.8035,27149.8107
2014-06-30 10:00:00,118.95,119.07,118.65,118.65,31368.307193077337,91.8422,91.9348,91.6105,91.6105,31368.3072
2014-06-30 10:10:00,118.65,118.77,118.54,118.63,35262.30394808004,91.6105,91.7032,91.5256,91.5951,35262.3039
2014-06-30 10:20:00,118.62,118.63,118.47,118.51,12114.656571119524,91.5874,91.5951,91.4715,91.5024,12114.6566
2014-06-30 10:30:00,118.51,118.59,118.24,118.25,23039.480800432662,91.5024,91.5642,91.294,91.3017,23039.4808
2014-06-30 10:40:00,118.25,118.3,117.95,117.95,32017.306652244457,91.3017,91.3403,91.07,91.07,32017.3067
2014-06-30 10:50:00,117.9,118.09,117.73,117.84,26500.81124932396,91.0314,91.1781,90.9002,90.9851,26500.8112
2014-06-30 11:00:00,117.84,118.33,117.82,118.33,20551.64954029205,90.9851,91.3634,90.9697,91.3634,20551.6495
2014-06-30 11:10:00,118.35,118.55,118.34,118.52,7247.160627366144,91.3789,91.5333,91.3712,91.5101,7247.1606
2014-06-30 11:20:00,118.54,118.79,118.54,118.72,8220.65981611682,91.5256,91.7186,91.5256,91.6646,8220.6598
2014-06-30 11:30:00,118.67,118.71,118.5,118.5,4651.162790697675,91.626,91.6568,91.4947,91.4947,4651.1628
2014-06-30 11:40:00,118.55,118.57,118.4,118.4,5949.161709031909,91.5333,91.5488,91.4175,91.4175,5949.1617
2014-06-30 11:50:00,118.43,118.49,118.35,118.41,6057.328285559762,91.4407,91.487,91.3789,91.4252,6057.3283
2014-06-30 12:00:00,118.44,118.44,118.3,118.34,6381.828015143321,91.4484,91.4484,91.3403,91.3712,6381.828
2014-06-30 12:10:00,118.35,118.44,118.33,118.33,4867.49594375338,91.3789,91.4484,91.3634,91.3634,4867.4959
2014-06-30 12:20:00,118.39,118.5,118.36,118.45,7463.49378042185,91.4098,91.4947,91.3866,91.4561,7463.4938
2014-06-30 12:30:00,118.45,118.46,118.38,118.39,4542.9962141698215,91.4561,91.4638,91.4021,91.4098,4542.9962
2014-06-30 12:40:00,118.37,118.46,118.34,118.44,12763.656030286642,91.3943,91.4638,91.3712,91.4484,12763.656
2014-06-30 12:50:00,118.45,118.53,118.43,118.47,9194.159004867495,91.4561,91.5179,91.4407,91.4715,9194.159
2014-06-30 13:00:00,118.48,118.59,118.48,118.5,14386.154678204435,91.4793,91.5642,91.4793,91.4947,14386.1547
2014-06-30 13:10:00,118.55,118.68,118.52,118.68,6706.327744726879,91.5333,91.6337,91.5101,91.6337,6706.3277
2014-06-30 13:20:00,118.7,118.72,118.6,118.64,5624.66197944835,91.6491,91.6646,91.5719,91.6028,5624.662
2014-06-30 13:30:00,118.67,118.69,118.51,118.51,8220.65981611682,91.626,91.6414,91.5024,91.5024,8220.6598
2014-06-30 13:40:00,118.49,118.64,118.49,118.56,13737.155219037317,91.487,91.6028,91.487,91.541,13737.1552
2014-06-30 13:50:00,118.55,118.58,118.46,118.47,13304.488912925906,91.5333,91.5565,91.4638,91.4715,13304.4889
2014-06-30 14:00:00,118.47,118.66,118.47,118.65,8977.82585181179,91.4715,91.6182,91.4715,91.6105,8977.8259
2014-06-30 14:10:00,118.63,118.72,118.59,118.65,7679.826933477555,91.5951,91.6646,91.5642,91.6105,7679.8269
2014-06-30 14:20:00,118.67,118.73,118.65,118.72,4759.329367225527,91.626,91.6723,91.6105,91.6646,4759.3294
2014-06-30 14:30:00,118.74,118.77,118.7,118.76,6922.660897782585,91.68,91.7032,91.6491,91.6955,6922.6609
2014-06-30 14:40:00,118.76,118.86,118.66,118.85,75392.10383991347,91.6955,91.7727,91.6182,91.7649,75392.1038
2014-06-30 14:50:00,118.84,119.03,118.8,118.93,47052.46078961601,91.7572,91.9039,91.7263,91.8267,47052.4608
2014-06-30 15:00:00,118.95,119.14,118.83,118.83,29313.14223904813,91.8422,91.9889,91.7495,91.7495,29313.1422
2014-06-30 15:10:00,118.83,118.95,118.82,118.92,16441.31963223364,91.7495,91.8422,91.7418,91.819,16441.3196
2014-06-30 15:20:00,118.93,118.93,118.72,118.8,25743.645213628988,91.8267,91.8267,91.6646,91.7263,25743.6452
2014-06-30 15:30:00,118.79,118.82,118.61,118.61,58734.45105462412,91.7186,91.7418,91.5796,91.5796,58734.4511
2014-06-30 15:40:00,118.6,118.7,118.51,118.65,77014.60248783126,91.5719,91.6491,91.5024,91.6105,77014.6025
2014-06-30 15:50:00,118.66,118.94,118.65,118.89,137263.3856138453,91.6182,91.8344,91.6105,91.7958,137263.3856
2014-07-01 09:30:00,118.61,118.88,117.94,117.98,164088.69659275282,91.5796,91.7881,91.0623,91.0932,164088.6966
2014-07-01 09:40:00,117.98,118.33,117.65,118.28,30070.308274743104,91.0932,91.3634,90.8384,91.3248,30070.3083
2014-07-01 09:50:00,118.32,118.9,118.23,118.9,76690.1027582477,91.3557,91.8035,91.2862,91.8035,76690.1028
2014-07-01 10:00:00,118.89,119.04,118.61,118.9,9951.325040562466,91.7958,91.9116,91.5796,91.8035,9951.325
2014-07-01 10:10:00,118.96,119.44,118.91,119.44,56571.11952406706,91.8499,92.2205,91.8113,92.2205,56571.1195
2014-07-01 10:20:00,119.5,119.7,119.45,119.62,47376.960519199565,92.2668,92.4212,92.2282,92.3595,47376.9605
2014-07-01 10:30:00,119.6,119.62,119.36,119.46,117144.40237966468,92.344,92.3595,92.1587,92.2359,117144.4024
2014-07-01 10:40:00,119.43,119.46,119.2,119.31,29745.808545159543,92.2128,92.2359,92.0352,92.1201,29745.8085
2014-07-01 10:50:00,119.27,119.36,119.13,119.24,28015.14332071389,92.0892,92.1587,91.9811,92.0661,28015.1433
2014-07-01 11:00:00,119.24,119.33,119.21,119.32,46187.128177393184,92.0661,92.1356,92.0429,92.1278,46187.1282
2014-07-01 11:10:00,119.31,119.4,119.29,119.34,19469.98377501352,92.1201,92.1896,92.1047,92.1433,19469.9838
2014-07-01 11:20:00,119.37,119.37,119.19,119.28,18820.984315846403,92.1664,92.1664,92.0275,92.097,18820.9843
2014-07-01 11:30:00,119.32,119.32,119.11,119.11,18929.15089237425,92.1278,92.1278,91.9657,91.9657,18929.1509
2014-07-01 11:40:00,119.12,119.13,119.03,119.08,11790.156841535963,91.9734,91.9811,91.9039,91.9425,11790.1568
2014-07-01 11:50:00,119.1,119.14,119.06,119.13,10275.824770146024,91.958,91.9889,91.9271,91.9811,10275.8248
2014-07-01 12:00:00,119.14,119.14,118.98,119.04,11573.82368848026,91.9889,91.9889,91.8653,91.9116,11573.8237
2014-07-01 12:10:00,119.05,119.06,118.96,118.98,7571.660356949702,91.9194,91.9271,91.8499,91.8653,7571.6604
2014-07-01 12:20:00,118.97,119.0,118.85,118.97,43915.630070308274,91.8576,91.8808,91.7649,91.8576,43915.6301
2014-07-01 12:30:00,118.97,119.05,118.86,119.0,71930.77339102217,91.8576,91.9194,91.7727,91.8808,71930.7734
2014-07-01 12:40:00,119.02,119.07,118.99,119.03,8761.492698756085,91.8962,91.9348,91.873,91.9039,8761.4927
2014-07-01 12:50:00,119.04,119.13,119.02,119.09,9194.159004867495,91.9116,91.9811,91.8962,91.9502,9194.159
2014-07-01 13:00:00,119.08,119.21,119.08,119.2,14818.820984315846,91.9425,92.0429,91.9425,92.0352,14818.821
2014-07-01 13:10:00,119.2,119.41,119.18,119.35,12114.656571119524,92.0352,92.1973,92.0197,92.151,12114.6566
2014-07-01 13:20:00,119.35,119.5,119.35,119.48,17955.65170362358,92.151,92.2668,92.151,92.2514,17955.6517
2014-07-01 13:30:00,119.48,119.53,119.47,119.47,10816.657652785289,92.2514,92.29,92.2437,92.2437,10816.6577
2014-07-01 13:40:00,119.49,119.49,119.36,119.37,15143.320713899404,92.2591,92.2591,92.1587,92.1664,15143.3207
2014-07-01 13:50:00,119.37,119.37,119.27,119.33,16982.152514872905,92.1664,92.1664,92.0892,92.1356,16982.1525
2014-07-01 14:00:00,119.35,119.36,119.27,119.33,11573.82368848026,92.151,92.1587,92.0892,92.1356,11573.8237
2014-07-01 14:10:00,119.33,119.43,119.31,119.43,11573.82368848026,92.1356,92.2128,92.1201,92.2128,11573.8237
2014-07-01 14:20:00,119.42,119.42,119.28,119.28,19686.316928069227,92.205,92.205,92.097,92.097,19686.3169
2014-07-01 14:30:00,119.3,119.33,119.25,119.33,16982.152514872905,92.1124,92.1356,92.0738,92.1356,16982.1525
2014-07-01 14:40:00,119.33,119.33,119.17,119.24,18388.31800973499,92.1356,92.1356,92.012,92.0661,18388.318
2014-07-01 14:50:00,119.25,119.33,119.23,119.28,18388.31800973499,92.0738,92.1356,92.0583,92.097,18388.318
2014-07-01 15:00:00,119.32,119.38,119.23,119.37,18712.81773931855,92.1278,92.1742,92.0583,92.1664,18712.8177
2014-07-01 15:10:00,119.37,119.38,119.22,119.38,37209.3023255814,92.1664,92.1742,92.0506,92.1742,37209.3023
2014-07-01 15:20:00,119.39,119.39,119.25,119.26,28015.14332071389,92.1819,92.1819,92.0738,92.0815,28015.1433
2014-07-01 15:30:00,119.26,119.38,119.26,119.3,41211.46565711195,92.0815,92.1742,92.0815,92.1124,41211.4657
2014-07-01 15:40:00,119.29,119.44,119.26,119.44,92590.58950784209,92.1047,92.2205,92.0815,92.2205,92590.5895
2014-07-01 15:50:00,119.44,119.54,119.39,119.49,150567.87452677122,92.2205,92.2977,92.1819,92.2591,150567.8745
2014-07-02 09:30:00,119.87,119.87,119.14,119.14,36668.46944294213,92.5525,92.5525,91.9889,91.9889,36668.4694
2014-07-02 09:40:00,119.14,119.33,118.97,119.21,23039.480800432662,91.9889,92.1356,91.8576,92.0429,23039.4808
2014-07-02 09:50:00,119.2,119.38,118.93,119.04,20443.4829637642,92.0352,92.1742,91.8267,91.9116,20443.483
2014-07-02 10:00:00,119.06,119.37,119.05,119.1,42076.79826933477,91.9271,92.1664,91.9194,91.958,42076.7983
2014-07-02 10:10:00,119.1,119.62,119.05,119.62,60356.94970254191,91.958,92.3595,91.9194,92.3595,60356.9497
2014-07-02 10:20:00,119.61,119.67,119.47,119.53,21092.48242293132,92.3517,92.3981,92.2437,92.29,21092.4824
2014-07-02 10:30:00,119.53,119.53,119.36,119.45,9302.32558139535,92.29,92.29,92.1587,92.2282,9302.3256
2014-07-02 10:40:00,119.46,119.54,119.4,119.4,9410.4921579232,92.2359,92.2977,92.1896,92.1896,9410.4922
2014-07-02 10:50:00,119.36,119.45,119.35,119.39,14277.98810167658,92.1587,92.2282,92.151,92.1819,14277.9881
2014-07-02 11:00:00,119.42,119.64,119.21,119.38,18712.81773931855,92.205,92.3749,92.0429,92.1742,18712.8177
2014-07-02 11:10:00,119.4,119.44,119.26,119.28,13196.322336398052,92.1896,92.2205,92.0815,92.097,13196.3223
2014-07-02 11:20:00,119.27,119.5,119.09,119.45,41968.63169280692,92.0892,92.2668,91.9502,92.2282,41968.6317
2014-07-02 11:30:00,119.41,119.45,119.33,119.36,8869.659275283937,92.1973,92.2282,92.1356,92.1587,8869.6593
2014-07-02 11:40:00,119.33,119.33,119.14,119.16,12330.98972417523,92.1356,92.1356,91.9889,92.0043,12330.9897
2014-07-02 11:50:00,119.12,119.18,119.06,119.18,9302.32558139535,91.9734,92.0197,91.9271,92.0197,9302.3256
2014-07-02 12:00:00,119.16,119.24,119.08,119.08,12871.822606814494,92.0043,92.0661,91.9425,91.9425,12871.8226
2014-07-02 12:10:00,119.14,119.14,119.01,119.06,6273.661438615468,91.9889,91.9889,91.8885,91.9271,6273.6614
2014-07-02 12:20:00,119.04,119.04,118.87,118.89,16008.653326122228,91.9116,91.9116,91.7804,91.7958,16008.6533
2014-07-02 12:30:00,118.89,118.98,118.89,118.96,9734.99188750676,91.7958,91.8653,91.7958,91.8499,9734.9919
2014-07-02 12:40:00,118.92,119.01,118.91,119.01,3569.4970254191453,91.819,91.8885,91.8113,91.8885,3569.497
2014-07-02 12:50:00,118.97,119.19,118.95,119.13,18929.15089237425,91.8576,92.0275,91.8422,91.9811,18929.1509
2014-07-02 13:00:00,119.13,119.22,119.08,119.13,29421.308815575987,91.9811,92.0506,91.9425,91.9811,29421.3088
2014-07-02 13:10:00,119.18,119.21,119.02,119.02,4759.329367225527,92.0197,92.0429,91.8962,91.8962,4759.3294
2014-07-02 13:20:00,119.01,119.08,119.01,119.03,4651.162790697675,91.8885,91.9425,91.8885,91.9039,4651.1628
2014-07-02 13:30:00,119.05,119.09,118.96,118.98,9410.4921579232,91.9194,91.9502,91.8499,91.8653,9410.4922
2014-07-02 13:40:00,119.0,119.05,118.92,118.92,6598.161168199026,91.8808,91.9194,91.819,91.819,6598.1612
2014-07-02 13:50:00,118.92,118.96,118.88,118.88,7896.160086533261,91.819,91.8499,91.7881,91.7881,7896.1601
2014-07-02 14:00:00,118.87,118.94,118.77,118.8,14169.821525148727,91.7804,91.8344,91.7032,91.7263,14169.8215
2014-07-02 14:10:00,118.82,118.84,118.75,118.79,9410.4921579232,91.7418,91.7572,91.6877,91.7186,9410.4922
2014-07-02 14:20:00,118.78,118.96,118.75,118.96,12222.823147647376,91.7109,91.8499,91.6877,91.8499,12222.8231
2014-07-02 14:30:00,118.96,119.08,118.9,118.98,21416.98215251488,91.8499,91.9425,91.8035,91.8653,21416.9822
2014-07-02 14:40:00,119.0,119.07,118.93,118.93,9951.325040562466,91.8808,91.9348,91.8267,91.8267,9951.325
2014-07-02 14:50:00,118.93,119.08,118.93,119.03,12763.656030286642,91.8267,91.9425,91.8267,91.9039,12763.656
2014-07-02 15:00:00,119.05,119.07,118.84,118.91,23147.64737696052,91.9194,91.9348,91.7572,91.8113,23147.6474
2014-07-02 15:10:00,118.93,118.97,118.84,118.88,14926.9875608437,91.8267,91.8576,91.7572,91.7881,14926.9876
2014-07-02 15:20:00,118.88,118.91,118.76,118.86,25959.97836668469,91.7881,91.8113,91.6955,91.7727,25959.9784
2014-07-02 15:30:00,118.86,118.88,118.8,118.8,21525.148729042725,91.7727,91.7881,91.7263,91.7263,21525.1487
2014-07-02 15:40:00,118.82,118.96,118.8,118.93,38939.96755002704,91.7418,91.8499,91.7263,91.8267,38939.9676
2014-07-02 15:50:00,118.96,118.96,118.83,118.92,49432.12547322877,91.8499,91.8499,91.7495,91.819,49432.1255
2014-07-03 09:30:00,119.63,119.74,119.26,119.59,32449.972958355866,92.3672,92.4521,92.0815,92.3363,32449.973
2014-07-03 09:40:00,119.6,119.67,119.52,119.67,15359.65386695511,92.344,92.3981,92.2823,92.3981,15359.6539
2014-07-03 09:50:00,119.67,119.7,119.45,119.47,23147.64737696052,92.3981,92.4212,92.2282,92.2437,23147.6474
2014-07-03 10:00:00,119.44,119.48,119.31,119.43,19902.65008112493,92.2205,92.2514,92.1201,92.2128,19902.6501
2014-07-03 10:10:00,119.44,119.49,119.33,119.33,19469.98377501352,92.2205,92.2591,92.1356,92.1356,19469.9838
2014-07-03 10:20:00,119.38,119.5,119.32,119.33,16224.986479177933,92.1742,92.2668,92.1278,92.1356,16224.9865
2014-07-03 10:30:00,119.38,119.49,119.33,119.42,9951.325040562466,92.1742,92.2591,92.1356,92.205,9951.325
2014-07-03 10:40:00,119.42,119.46,119.31,119.39,13520.82206598161,92.205,92.2359,92.1201,92.1819,13520.8221
2014-07-03 10:50:00,119.39,119.45,119.33,119.36,11249.3239588967,92.1819,92.2282,92.1356,92.1587,11249.324
2014-07-03 11:00:00,119.36,119.49,119.36,119.44,8328.826392644673,92.1587,92.2591,92.1587,92.2205,8328.8264
2014-07-03 11:10:00,119.44,119.52,119.43,119.43,6273.661438615468,92.2205,92.2823,92.2128,92.2128,6273.6614
2014-07-03 11:20:00,119.47,119.61,119.34,119.53,18712.81773931855,92.2437,92.3517,92.1433,92.29,18712.8177
2014-07-03 11:30:00,119.49,119.52,119.45,119.45,6165.494862087615,92.2591,92.2823,92.2282,92.2282,6165.4949
2014-07-03 11:40:00,119.49,119.5,119.39,119.44,14277.98810167658,92.2591,92.2668,92.1819,92.2205,14277.9881
2014-07-03 11:50:00,119.45,119.63,119.45,119.55,14926.9875608437,92.2282,92.3672,92.2282,92.3054,14926.9876
2014-07-03 12:00:00,119.54,119.68,119.54,119.56,9843.158464034614,92.2977,92.4058,92.2977,92.3131,9843.1585
2014-07-03 12:10:00,119.6,119.6,119.49,119.51,14710.654407787992,92.344,92.344,92.2591,92.2745,14710.6544
2014-07-03 12:20:00,119.51,119.63,119.5,119.5,12547.322877230936,92.2745,92.3672,92.2668,92.2668,12547.3229
2014-07-03 12:30:00,119.49,119.61,119.48,119.51,16765.819361817197,92.2591,92.3517,92.2514,92.2745,16765.8194
2014-07-03 12:40:00,119.52,119.64,119.49,119.53,31368.307193077337,92.2823,92.3749,92.2591,92.29,31368.3072
2014-07-03 12:50:00,119.52,119.75,119.51,119.68,71714.44023796647,92.2823,92.4598,92.2745,92.4058,71714.4402
2014-07-07 09:30:00,119.04,119.45,118.73,118.73,13845.32179556517,91.9116,92.2282,91.6723,91.6723,13845.3218
2014-07-07 09:40:00,118.73,119.16,118.65,119.03,18280.15143320714,91.6723,92.0043,91.6105,91.9039,18280.1514
2014-07-07 09:50:00,119.04,119.24,118.84,119.24,47376.960519199565,91.9116,92.0661,91.7572,92.0661,47376.9605
2014-07-07 10:00:00,119.25,119.28,119.15,119.22,11790.156841535963,92.0738,92.097,91.9966,92.0506,11790.1568
2014-07-07 10:10:00,119.22,119.3,119.14,119.23,16333.153055705789,92.0506,92.1124,91.9889,92.0583,16333.1531
2014-07-07 10:20:00,119.23,119.29,119.15,119.26,15467.820443482964,92.0583,92.1047,91.9966,92.0815,15467.8204
2014-07-07 10:30:00,119.23,119.28,119.21,119.26,13088.1557598702,92.0583,92.097,92.0429,92.0815,13088.1558
2014-07-07 10:40:00,119.2,119.36,119.2,119.23,19902.65008112493,92.0352,92.1587,92.0352,92.0583,19902.6501
2014-07-07 10:50:00,119.21,119.25,118.77,118.83,18171.98485667929,92.0429,92.0738,91.7032,91.7495,18171.9849
2014-07-07 11:00:00,118.8,118.89,118.72,118.77,12006.489994591671,91.7263,91.7958,91.6646,91.7032,12006.49
2014-07-07 11:10:00,118.78,118.96,118.73,118.9,28339.64305029745,91.7109,91.8499,91.6723,91.8035,28339.6431
2014-07-07 11:20:00,118.92,118.94,118.82,118.87,12222.823147647376,91.819,91.8344,91.7418,91.7804,12222.8231
2014-07-07 11:30:00,118.84,118.94,118.77,118.94,18929.15089237425,91.7572,91.8344,91.7032,91.8344,18929.1509
2014-07-07 11:40:00,118.93,118.93,118.67,118.77,8004.326663061114,91.8267,91.8267,91.626,91.7032,8004.3267
2014-07-07 11:50:00,118.77,118.91,118.76,118.78,5083.829096809086,91.7032,91.8113,91.6955,91.7109,5083.8291
2014-07-07 12:00:00,118.8,119.03,118.79,118.89,6706.327744726879,91.7263,91.9039,91.7186,91.7958,6706.3277
2014-07-07 12:10:00,118.91,119.06,118.81,119.01,5624.66197944835,91.8113,91.9271,91.7341,91.8885,5624.662
2014-07-07 12:20:00,118.99,119.1,118.89,118.89,3028.664142779881,91.873,91.958,91.7958,91.7958,3028.6641
2014-07-07 12:30:00,118.91,118.91,118.78,118.81,4218.496484586262,91.8113,91.8113,91.7109,91.7341,4218.4965
2014-07-07 12:40:00,118.8,118.9,118.74,118.77,4759.329367225527,91.7263,91.8035,91.68,91.7032,4759.3294
2014-07-07 12:50:00,118.78,118.91,118.77,118.8,5083.829096809086,91.7109,91.8113,91.7032,91.7263,5083.8291
2014-07-07 13:00:00,118.81,118.84,118.77,118.8,3461.3304488912927,91.7341,91.7572,91.7032,91.7263,3461.3304
2014-07-07 13:10:00,118.8,118.84,118.73,118.82,9518.658734451054,91.7263,91.7572,91.6723,91.7418,9518.6587
2014-07-07 13:20:00,118.78,118.83,118.73,118.75,3893.996755002704,91.7109,91.7495,91.6723,91.6877,3893.9968
2014-07-07 13:30:00,118.75,118.85,118.75,118.84,9734.99188750676,91.6877,91.7649,91.6877,91.7572,9734.9919
2014-07-07 13:40:00,118.85,119.15,118.85,119.14,18496.484586262843,91.7649,91.9966,91.7649,91.9889,18496.4846
2014-07-07 13:50:00,119.11,119.21,119.09,119.11,9843.158464034614,91.9657,92.0429,91.9502,91.9657,9843.1585
2014-07-07 14:00:00,119.14,119.26,119.08,119.26,13088.1557598702,91.9889,92.0815,91.9425,92.0815,13088.1558
2014-07-07 14:10:00,119.26,119.34,119.22,119.22,28772.30935640887,92.0815,92.1433,92.0506,92.0506,28772.3094
2014-07-07 14:20:00,119.22,119.28,119.17,119.21,18388.31800973499,92.0506,92.097,92.012,92.0429,18388.318
2014-07-07 14:30:00,119.21,119.29,119.16,119.22,34613.30448891292,92.0429,92.1047,92.0043,92.0506,34613.3045
2014-07-07 14:40:00,119.23,119.27,119.14,119.25,40562.46619794484,92.0583,92.0892,91.9889,92.0738,40562.4662
2014-07-07 14:50:00,119.23,119.24,119.11,119.12,7571.660356949702,92.0583,92.0661,91.9657,91.9734,7571.6604
2014-07-07 15:00:00,119.17,119.21,119.08,119.08,5191.995673336939,92.012,92.0429,91.9425,91.9425,5191.9957
2014-07-07 15:10:00,119.08,119.09,118.96,119.02,6165.494862087615,91.9425,91.9502,91.8499,91.8962,6165.4949
2014-07-07 15:20:00,119.01,119.08,118.99,119.0,7138.994050838291,91.8885,91.9425,91.873,91.8808,7138.9941
2014-07-07 15:30:00,119.05,119.07,118.93,118.95,10059.491617090318,91.9194,91.9348,91.8267,91.8422,10059.4916
2014-07-07 15:40:00,118.92,119.13,118.92,119.08,30827.474310438072,91.819,91.9811,91.819,91.9425,30827.4743
2014-07-07 15:50:00,119.08,119.18,119.08,119.18,62520.28123309897,91.9425,92.0197,91.9425,92.0197,62520.2812
2014-07-08 09:30:00,118.48,118.66,118.28,118.51,27041.64413196322,91.4793,91.6182,91.3248,91.5024,27041.6441
2014-07-08 09:40:00,118.48,118.82,118.38,118.82,11573.82368848026,91.4793,91.7418,91.4021,91.7418,11573.8237
2014-07-08 09:50:00,118.8,118.89,118.61,118.72,9194.159004867495,91.7263,91.7958,91.5796,91.6646,9194.159
2014-07-08 10:00:00,118.72,119.11,118.69,119.08,35694.97025419145,91.6646,91.9657,91.6414,91.9425,35694.9703
2014-07-08 10:10:00,119.14,119.19,118.9,119.02,11790.156841535963,91.9889,92.0275,91.8035,91.8962,11790.1568
2014-07-08 10:20:00,119.01,119.11,118.9,118.99,4651.162790697675,91.8885,91.9657,91.8035,91.873,4651.1628
2014-07-08 10:30:00,118.96,119.08,118.85,119.08,11249.3239588967,91.8499,91.9425,91.7649,91.9425,11249.324
2014-07-08 10:40:00,119.13,119.45,119.08,119.35,9194.159004867495,91.9811,92.2282,91.9425,92.151,9194.159
2014-07-08 10:50:00,119.36,119.37,119.18,119.22,11249.3239588967,92.1587,92.1664,92.0197,92.0506,11249.324
2014-07-08 11:00:00,119.19,119.22,119.08,119.17,12439.156300703082,92.0275,92.0506,91.9425,92.012,12439.1563
2014-07-08 11:10:00,119.18,119.3,119.12,119.24,10059.491617090318,92.0197,92.1124,91.9734,92.0661,10059.4916
2014-07-08 11:20:00,119.21,119.23,119.06,119.07,39913.46673877772,92.0429,92.0583,91.9271,91.9348,39913.4667
2014-07-08 11:30:00,119.08,119.21,119.05,119.21,8977.82585181179,91.9425,92.0429,91.9194,92.0429,8977.8259
2014-07-08 11:40:00,119.17,119.33,119.15,119.31,10492.15792320173,92.012,92.1356,91.9966,92.1201,10492.1579
2014-07-08 11:50:00,119.29,119.29,119.05,119.08,16873.98593834505,92.1047,92.1047,91.9194,91.9425,16873.9859
2014-07-08 12:00:00,119.09,119.15,119.03,119.03,6598.161168199026,91.9502,91.9966,91.9039,91.9039,6598.1612
2014-07-08 12:10:00,119.05,119.08,118.9,118.93,14602.48783126014,91.9194,91.9425,91.8035,91.8267,14602.4878
2014-07-08 12:20:00,118.95,119.08,118.94,119.03,7679.826933477555,91.8422,91.9425,91.8344,91.9039,7679.8269
2014-07-08 12:30:00,119.05,119.17,119.0,119.03,4434.8296376419685,91.9194,92.012,91.8808,91.9039,4434.8296
2014-07-08 12:40:00,119.03,119.15,119.0,119.06,5408.328826392644,91.9039,91.9966,91.8808,91.9271,5408.3288
2014-07-08 12:50:00,119.08,119.21,119.08,119.1,7138.994050838291,91.9425,92.0429,91.9425,91.958,7138.9941
2014-07-08 13:00:00,119.09,119.09,118.98,119.0,6057.328285559762,91.9502,91.9502,91.8653,91.8808,6057.3283
2014-07-08 13:10:00,119.02,119.21,119.01,119.2,7030.8274743104375,91.8962,92.0429,91.8885,92.0352,7030.8275
2014-07-08 13:20:00,119.17,119.29,119.17,119.25,14277.98810167658,92.012,92.1047,92.012,92.0738,14277.9881
2014-07-08 13:30:00,119.26,119.35,119.22,119.33,6273.661438615468,92.0815,92.151,92.0506,92.1356,6273.6614
2014-07-08 13:40:00,119.29,119.4,119.29,119.36,8761.492698756085,92.1047,92.1896,92.1047,92.1587,8761.4927
2014-07-08 13:50:00,119.36,119.47,119.31,119.31,10708.491076257436,92.1587,92.2437,92.1201,92.1201,10708.4911
2014-07-08 14:00:00,119.3,119.34,119.26,119.28,5300.162249864791,92.1124,92.1433,92.0815,92.097,5300.1622
2014-07-08 14:10:00,119.26,119.37,119.22,119.24,11032.990805840996,92.0815,92.1664,92.0506,92.0661,11032.9908
2014-07-08 14:20:00,119.22,119.31,119.04,119.1,23580.31368307193,92.0506,92.1201,91.9116,91.958,23580.3137
2014-07-08 14:30:00,119.14,119.21,118.96,118.96,11465.657111952409,91.9889,92.0429,91.8499,91.8499,11465.6571
2014-07-08 14:40:00,118.95,119.06,118.93,119.0,7896.160086533261,91.8422,91.9271,91.8267,91.8808,7896.1601
2014-07-08 14:50:00,118.99,119.06,118.96,118.97,85127.09572742022,91.873,91.9271,91.8499,91.8576,85127.0957
2014-07-08 15:00:00,118.98,119.08,118.95,118.99,65008.11249323958,91.8653,91.9425,91.8422,91.873,65008.1125
2014-07-08 15:10:00,119.03,119.04,118.89,118.89,19794.48350459708,91.9039,91.9116,91.7958,91.7958,19794.4835
2014-07-08 15:20:00,118.93,119.01,118.77,118.86,21200.648999459165,91.8267,91.8885,91.7032,91.7727,21200.649
2014-07-08 15:30:00,118.84,118.89,118.76,118.87,15467.820443482964,91.7572,91.7958,91.6955,91.7804,15467.8204
2014-07-08 15:40:00,118.9,118.9,118.67,118.67,53001.62249864792,91.8035,91.8035,91.626,91.626,53001.6225
2014-07-08 15:50:00,118.67,118.95,118.64,118.89,88912.92590589507,91.626,91.8422,91.6028,91.7958,88912.9259
2014-07-09 09:30:00,119.6,119.7,118.79,118.98,13304.488912925906,92.344,92.4212,91.7186,91.8653,13304.4889
2014-07-09 09:40:00,119.04,119.31,118.96,118.96,9194.159004867495,91.9116,92.1201,91.8499,91.8499,9194.159
2014-07-09 09:50:00,119.02,119.27,118.98,119.21,7355.327203893997,91.8962,92.0892,91.8653,92.0429,7355.3272
2014-07-09 10:00:00,119.16,119.28,119.13,119.14,10924.824229313142,92.0043,92.097,91.9811,91.9889,10924.8242
2014-07-09 10:10:00,119.19,119.2,118.95,118.95,11357.490535424551,92.0275,92.0352,91.8422,91.8422,11357.4905
2014-07-09 10:20:00,118.95,119.14,118.95,119.14,6057.328285559762,91.8422,91.9889,91.8422,91.9889,6057.3283
2014-07-09 10:30:00,119.19,119.45,119.19,119.31,10383.991346673878,92.0275,92.2282,92.0275,92.1201,10383.9913
2014-07-09 10:40:00,119.29,119.41,119.21,119.33,12763.656030286642,92.1047,92.1973,92.0429,92.1356,12763.656
2014-07-09 10:50:00,119.32,119.32,119.22,119.29,6922.660897782585,92.1278,92.1278,92.0506,92.1047,6922.6609
2014-07-09 11:00:00,119.3,119.31,119.17,119.19,8436.992969172525,92.1124,92.1201,92.012,92.0275,8436.993
2014-07-09 11:10:00,119.2,119.21,118.95,118.95,16333.153055705789,92.0352,92.0429,91.8422,91.8422,16333.1531
2014-07-09 11:20:00,118.96,119.23,118.92,119.2,18604.6511627907,91.8499,92.0583,91.819,92.0352,18604.6512
2014-07-09 11:30:00,119.22,119.33,119.18,119.3,24878.312601406164,92.0506,92.1356,92.0197,92.1124,24878.3126
2014-07-09 11:40:00,119.3,119.4,119.27,119.34,6165.494862087615,92.1124,92.1896,92.0892,92.1433,6165.4949
2014-07-09 11:50:00,119.35,119.37,119.29,119.32,13088.1557598702,92.151,92.1664,92.1047,92.1278,13088.1558
2014-07-09 12:00:00,119.32,119.38,119.26,119.36,15251.487290427258,92.1278,92.1742,92.0815,92.1587,15251.4873
2014-07-09 12:10:00,119.34,119.34,119.15,119.19,46944.29421308816,92.1433,92.1433,91.9966,92.0275,46944.2942
2014-07-09 12:20:00,119.18,119.31,119.12,119.3,39264.4672796106,92.0197,92.1201,91.9734,92.1124,39264.4673
2014-07-09 12:30:00,119.31,119.31,119.22,119.23,11465.657111952409,92.1201,92.1201,92.0506,92.0583,11465.6571
2014-07-09 12:40:00,119.25,119.29,119.22,119.29,9626.825310978908,92.0738,92.1047,92.0506,92.1047,9626.8253
2014-07-09 12:50:00,119.29,119.3,119.24,119.29,6273.661438615468,92.1047,92.1124,92.0661,92.1047,6273.6614
2014-07-09 13:00:00,119.26,119.28,119.14,119.24,27474.31043807464,92.0815,92.097,91.9889,92.0661,27474.3104
2014-07-09 13:10:00,119.23,119.3,119.22,119.22,20010.816657652784,92.0583,92.1124,92.0506,92.0506,20010.8167
2014-07-09 13:20:00,119.23,119.23,119.09,119.09,5624.66197944835,92.0583,92.0583,91.9502,91.9502,5624.662
2014-07-09 13:30:00,119.12,119.12,119.01,119.12,12547.322877230936,91.9734,91.9734,91.8885,91.9734,12547.3229
2014-07-09 13:40:00,119.1,119.17,119.04,119.16,5949.161709031909,91.958,92.012,91.9116,92.0043,5949.1617
2014-07-09 13:50:00,119.17,119.24,119.11,119.24,13953.488372093025,92.012,92.0661,91.9657,92.0661,13953.4884
2014-07-09 14:00:00,119.21,119.28,119.03,119.16,29637.64196863169,92.0429,92.097,91.9039,92.0043,29637.642
2014-07-09 14:10:00,119.15,119.5,119.13,119.5,9518.658734451054,91.9966,92.2668,91.9811,92.2668,9518.6587
2014-07-09 14:20:00,119.48,119.48,119.33,119.42,9085.992428339645,92.2514,92.2514,92.1356,92.205,9085.9924
2014-07-09 14:30:00,119.42,119.46,119.29,119.32,12114.656571119524,92.205,92.2359,92.1047,92.1278,12114.6566
2014-07-09 14:40:00,119.34,119.37,119.22,119.27,28880.475932936723,92.1433,92.1664,92.0506,92.0892,28880.4759
2014-07-09 14:50:00,119.27,119.53,119.27,119.41,10275.824770146024,92.0892,92.29,92.0892,92.1973,10275.8248
2014-07-09 15:00:00,119.42,119.53,119.39,119.53,10924.824229313142,92.205,92.29,92.1819,92.29,10924.8242
2014-07-09 15:10:00,119.54,119.66,119.45,119.46,13304.488912925906,92.2977,92.3904,92.2282,92.2359,13304.4889
2014-07-09 15:20:00,119.48,119.54,119.45,119.52,11681.990265008111,92.2514,92.2977,92.2282,92.2823,11681.9903
2014-07-09 15:30:00,119.53,119.54,119.25,119.36,58085.451595457,92.29,92.2977,92.0738,92.1587,58085.4516
2014-07-09 15:40:00,119.36,119.45,119.26,119.33,57544.61871281774,92.1587,92.2282,92.0815,92.1356,57544.6187
2014-07-09 15:50:00,119.34,119.53,119.28,119.52,85559.76203353163,92.1433,92.29,92.097,92.2823,85559.762
2014-07-10 09:30:00,118.34,118.47,118.04,118.07,24770.14602487831,91.3712,91.4715,91.1395,91.1627,24770.146
2014-07-10 09:40:00,118.14,118.58,118.14,118.47,29096.809085992427,91.2167,91.5565,91.2167,91.4715,29096.8091
2014-07-10 09:50:00,118.46,118.49,118.23,118.34,31584.640346133045,91.4638,91.487,91.2862,91.3712,31584.6403
2014-07-10 10:00:00,118.32,118.56,118.25,118.55,20551.64954029205,91.3557,91.541,91.3017,91.5333,20551.6495
2014-07-10 10:10:00,118.55,118.73,118.46,118.61,26717.144402379665,91.5333,91.6723,91.4638,91.5796,26717.1444
2014-07-10 10:20:00,118.61,118.77,118.39,118.51,12222.823147647376,91.5796,91.7032,91.4098,91.5024,12222.8231
2014-07-10 10:30:00,118.48,118.59,118.38,118.4,17306.65224445646,91.4793,91.5642,91.4021,91.4175,17306.6522
2014-07-10 10:40:00,118.42,118.69,118.34,118.61,6165.494862087615,91.4329,91.6414,91.3712,91.5796,6165.4949
2014-07-10 10:50:00,118.59,118.72,118.54,118.72,6057.328285559762,91.5642,91.6646,91.5256,91.6646,6057.3283
2014-07-10 11:00:00,118.72,118.83,118.63,118.69,18712.81773931855,91.6646,91.7495,91.5951,91.6414,18712.8177
2014-07-10 11:10:00,118.71,118.75,118.62,118.75,10059.491617090318,91.6568,91.6877,91.5874,91.6877,10059.4916
2014-07-10 11:20:00,118.76,118.81,118.69,118.76,20659.8161168199,91.6955,91.7341,91.6414,91.6955,20659.8161
2014-07-10 11:30:00,118.76,118.76,118.62,118.71,74959.43753380205,91.6955,91.6955,91.5874,91.6568,74959.4375
2014-07-10 11:40:00,118.69,118.77,118.62,118.75,21957.815035154137,91.6414,91.7032,91.5874,91.6877,21957.815
2014-07-10 11:50:00,118.75,118.77,118.67,118.75,18171.98485667929,91.6877,91.7032,91.626,91.6877,18171.9849
2014-07-10 12:00:00,118.76,118.77,118.72,118.77,8653.32612222823,91.6955,91.7032,91.6646,91.7032,8653.3261
2014-07-10 12:10:00,118.77,119.06,118.77,119.02,6165.494862087615,91.7032,91.9271,91.7032,91.8962,6165.4949
2014-07-10 12:20:00,119.01,119.18,118.99,119.13,9085.992428339645,91.8885,92.0197,91.873,91.9811,9085.9924
2014-07-10 12:30:00,119.13,119.18,119.01,119.03,12114.656571119524,91.9811,92.0197,91.8885,91.9039,12114.6566
2014-07-10 12:40:00,119.06,119.07,118.96,118.96,8653.32612222823,91.9271,91.9348,91.8499,91.8499,8653.3261
2014-07-10 12:50:00,118.93,118.94,118.86,118.94,3028.664142779881,91.8267,91.8344,91.7727,91.8344,3028.6641
2014-07-10 13:00:00,118.92,118.99,118.92,118.96,3785.830178474851,91.819,91.873,91.819,91.8499,3785.8302
2014-07-10 13:10:00,118.9,118.97,118.9,118.96,2379.6646836127634,91.8035,91.8576,91.8035,91.8499,2379.6647
2014-07-10 13:20:00,118.99,119.21,118.99,119.13,5624.66197944835,91.873,92.0429,91.873,91.9811,5624.662
2014-07-10 13:30:00,119.21,119.31,119.19,119.31,4542.9962141698215,92.0429,92.1201,92.0275,92.1201,4542.9962
2014-07-10 13:40:00,119.33,119.35,119.13,119.13,17955.65170362358,92.1356,92.151,91.9811,91.9811,17955.6517
2014-07-10 13:50:00,119.09,119.13,119.01,119.02,21957.815035154137,91.9502,91.9811,91.8885,91.8962,21957.815
2014-07-10 14:00:00,119.03,119.08,119.01,119.01,15792.320173066522,91.9039,91.9425,91.8885,91.8885,15792.3202
2014-07-10 14:10:00,119.07,119.1,118.96,118.96,5408.328826392644,91.9348,91.958,91.8499,91.8499,5408.3288
2014-07-10 14:20:00,118.96,119.02,118.91,118.95,15251.487290427258,91.8499,91.8962,91.8113,91.8422,15251.4873
2014-07-10 14:30:00,118.92,118.96,118.84,118.88,27690.64359113034,91.819,91.8499,91.7572,91.7881,27690.6436
2014-07-10 14:40:00,118.91,118.94,118.84,118.94,11681.990265008111,91.8113,91.8344,91.7572,91.8344,11681.9903
2014-07-10 14:50:00,118.96,119.11,118.84,118.86,9843.158464034614,91.8499,91.9657,91.7572,91.7727,9843.1585
2014-07-10 15:00:00,118.84,118.92,118.72,118.81,15143.320713899404,91.7572,91.819,91.6646,91.7341,15143.3207
2014-07-10 15:10:00,118.84,118.91,118.81,118.91,8328.826392644673,91.7572,91.8113,91.7341,91.8113,8328.8264
2014-07-10 15:20:00,118.88,118.99,118.84,118.96,11681.990265008111,91.7881,91.873,91.7572,91.8499,11681.9903
2014-07-10 15:30:00,118.96,118.98,118.86,118.91,22498.6479177934,91.8499,91.8653,91.7727,91.8113,22498.6479
2014-07-10 15:40:00,118.92,119.09,118.91,119.0,17414.818820984314,91.819,91.9502,91.8113,91.8808,17414.8188
2014-07-10 15:50:00,119.0,119.03,118.87,118.97,48674.9594375338,91.8808,91.9039,91.7804,91.8576,48674.9594
2014-07-11 09:30:00,118.8,119.18,118.64,118.84,8653.32612222823,91.7263,92.0197,91.6028,91.7572,8653.3261
2014-07-11 09:40:00,118.84,118.88,118.65,118.72,5732.828555976204,91.7572,91.7881,91.6105,91.6646,5732.8286
2014-07-11 09:50:00,118.72,118.95,118.72,118.95,7896.160086533261,91.6646,91.8422,91.6646,91.8422,7896.1601
2014-07-11 10:00:00,118.85,118.85,118.65,118.82,27690.64359113034,91.7649,91.7649,91.6105,91.7418,27690.6436
2014-07-11 10:10:00,118.85,119.09,118.82,119.08,11681.990265008111,91.7649,91.9502,91.7418,91.9425,11681.9903
2014-07-11 10:20:00,119.1,119.11,118.99,119.07,4542.9962141698215,91.958,91.9657,91.873,91.9348,4542.9962
2014-07-11 10:30:00,119.03,119.03,118.73,118.83,5083.829096809086,91.9039,91.9039,91.6723,91.7495,5083.8291
2014-07-11 10:40:00,118.87,119.03,118.77,118.95,12547.322877230936,91.7804,91.9039,91.7032,91.8422,12547.3229
2014-07-11 10:50:00,119.03,119.2,119.03,119.16,8653.32612222823,91.9039,92.0352,91.9039,92.0043,8653.3261
2014-07-11 11:00:00,119.14,119.31,119.07,119.29,17739.318550567874,91.9889,92.1201,91.9348,92.1047,17739.3186
2014-07-11 11:10:00,119.26,119.38,119.26,119.28,8869.659275283937,92.0815,92.1742,92.0815,92.097,8869.6593
2014-07-11 11:20:00,119.28,119.34,119.21,119.32,12655.489453758788,92.097,92.1433,92.0429,92.1278,12655.4895
2014-07-11 11:30:00,119.34,119.53,119.34,119.42,14494.321254732287,92.1433,92.29,92.1433,92.205,14494.3213
2014-07-11 11:40:00,119.4,119.41,119.21,119.25,35911.30340724716,92.1896,92.1973,92.0429,92.0738,35911.3034
2014-07-11 11:50:00,119.3,119.3,119.15,119.16,6814.494321254732,92.1124,92.1124,91.9966,92.0043,6814.4943
2014-07-11 12:00:00,119.16,119.26,119.01,119.24,8112.493239588966,92.0043,92.0815,91.8885,92.0661,8112.4932
2014-07-11 12:10:00,119.25,119.26,119.2,119.22,4651.162790697675,92.0738,92.0815,92.0352,92.0506,4651.1628
2014-07-11 12:20:00,119.21,119.21,119.06,119.08,5840.995132504056,92.0429,92.0429,91.9271,91.9425,5840.9951
2014-07-11 12:30:00,119.09,119.31,119.05,119.2,41211.46565711195,91.9502,92.1201,91.9194,92.0352,41211.4657
2014-07-11 12:40:00,119.21,119.23,119.12,119.15,17739.318550567874,92.0429,92.0583,91.9734,91.9966,17739.3186
2014-07-11 12:50:00,119.15,119.26,119.15,119.16,9734.99188750676,91.9966,92.0815,91.9966,92.0043,9734.9919
2014-07-11 13:00:00,119.21,119.22,119.16,119.2,6489.994591671173,92.0429,92.0506,92.0043,92.0352,6489.9946
2014-07-11 13:10:00,119.2,119.2,119.13,119.17,4110.32990805841,92.0352,92.0352,91.9811,92.012,4110.3299
2014-07-11 13:20:00,119.17,119.26,119.14,119.25,6057.328285559762,92.012,92.0815,91.9889,92.0738,6057.3283
2014-07-11 13:30:00,119.25,119.29,119.21,119.22,5840.995132504056,92.0738,92.1047,92.0429,92.0506,5840.9951
2014-07-11 13:40:00,119.22,119.24,119.19,119.21,4542.9962141698215,92.0506,92.0661,92.0275,92.0429,4542.9962
2014-07-11 13:50:00,119.22,119.25,119.13,119.16,6814.494321254732,92.0506,92.0738,91.9811,92.0043,6814.4943
2014-07-11 14:00:00,119.16,119.25,119.15,119.21,3785.830178474851,92.0043,92.0738,91.9966,92.0429,3785.8302
2014-07-11 14:10:00,119.21,119.34,119.21,119.33,12006.489994591671,92.0429,92.1433,92.0429,92.1356,12006.49
2014-07-11 14:20:00,119.33,119.37,119.32,119.37,6057.328285559762,92.1356,92.1664,92.1278,92.1664,6057.3283
2014-07-11 14:30:00,119.35,119.42,119.33,119.4,7247.160627366144,92.151,92.205,92.1356,92.1896,7247.1606
2014-07-11 14:40:00,119.4,119.4,119.32,119.35,6706.327744726879,92.1896,92.1896,92.1278,92.151,6706.3277
2014-07-11 14:50:00,119.33,119.39,119.29,119.38,8653.32612222823,92.1356,92.1819,92.1047,92.1742,8653.3261
2014-07-11 15:00:00,119.39,119.44,119.36,119.44,10059.491617090318,92.1819,92.2205,92.1587,92.2205,10059.4916
2014-07-11 15:10:00,119.43,119.49,119.41,119.46,23363.980530016222,92.2128,92.2591,92.1973,92.2359,23363.9805
2014-07-11 15:20:00,119.48,119.62,119.44,119.62,11141.157382368849,92.2514,92.3595,92.2205,92.3595,11141.1574
2014-07-11 15:30:00,119.61,119.68,119.61,119.64,30719.30773391022,92.3517,92.4058,92.3517,92.3749,30719.3077
2014-07-11 15:40:00,119.64,119.64,119.56,119.58,43699.29691725257,92.3749,92.3749,92.3131,92.3286,43699.2969
2014-07-11 15:50:00,119.59,119.68,119.58,119.65,69659.27528393726,92.3363,92.4058,92.3286,92.3826,69659.2753
2014-07-14 09:30:00,120.17,120.17,119.51,119.57,50730.12439156301,92.7841,92.7841,92.2745,92.3209,50730.1244
2014-07-14 09:40:00,119.69,119.93,119.55,119.75,28664.14277988101,92.4135,92.5988,92.3054,92.4598,28664.1428
2014-07-14 09:50:00,119.75,119.81,119.65,119.65,37533.80205516495,92.4598,92.5062,92.3826,92.3826,37533.8021
2014-07-14 10:00:00,119.61,119.88,119.52,119.88,42076.79826933477,92.3517,92.5602,92.2823,92.5602,42076.7983
2014-07-14 10:10:00,119.88,119.96,119.84,119.9,20118.98323418064,92.5602,92.622,92.5293,92.5757,20118.9832
2014-07-14 10:20:00,119.92,119.98,119.7,119.7,18388.31800973499,92.5911,92.6374,92.4212,92.4212,18388.318
2014-07-14 10:30:00,119.73,119.82,119.65,119.66,16116.81990265008,92.4444,92.5139,92.3826,92.3904,16116.8199
2014-07-14 10:40:00,119.63,119.7,119.6,119.6,15251.487290427258,92.3672,92.4212,92.344,92.344,15251.4873
2014-07-14 10:50:00,119.6,119.6,119.5,119.52,13628.988642509465,92.344,92.344,92.2668,92.2823,13628.9886
2014-07-14 11:00:00,119.52,119.64,119.52,119.62,46187.128177393184,92.2823,92.3749,92.2823,92.3595,46187.1282
2014-07-14 11:10:00,119.64,119.7,119.62,119.69,10816.657652785289,92.3749,92.4212,92.3595,92.4135,10816.6577
2014-07-14 11:20:00,119.7,119.71,119.61,119.64,15900.486749594374,92.4212,92.429,92.3517,92.3749,15900.4867
2014-07-14 11:30:00,119.64,119.66,119.57,119.61,11898.323418063816,92.3749,92.3904,92.3209,92.3517,11898.3234
2014-07-14 11:40:00,119.58,119.64,119.47,119.49,8761.492698756085,92.3286,92.3749,92.2437,92.2591,8761.4927
2014-07-14 11:50:00,119.47,119.72,119.44,119.7,34829.63764196863,92.2437,92.4367,92.2205,92.4212,34829.6376
2014-07-14 12:00:00,119.67,119.79,119.64,119.77,7679.826933477555,92.3981,92.4907,92.3749,92.4753,7679.8269
2014-07-14 12:10:00,119.76,119.88,119.72,119.87,8220.65981611682,92.4676,92.5602,92.4367,92.5525,8220.6598
2014-07-14 12:20:00,119.82,120.0,119.82,120.0,43374.797187669006,92.5139,92.6529,92.5139,92.6529,43374.7972
2014-07-14 12:30:00,120.0,120.04,119.92,119.93,8653.32612222823,92.6529,92.6838,92.5911,92.5988,8653.3261
2014-07-14 12:40:00,119.94,120.03,119.94,119.95,15035.154137371552,92.6065,92.676,92.6065,92.6143,15035.1541
2014-07-14 12:50:00,119.95,120.07,119.95,120.06,11573.82368848026,92.6143,92.7069,92.6143,92.6992,11573.8237
2014-07-14 13:00:00,120.07,120.07,120.0,120.06,13953.488372093025,92.7069,92.7069,92.6529,92.6992,13953.4884
2014-07-14 13:10:00,120.02,120.03,119.92,119.92,9194.159004867495,92.6683,92.676,92.5911,92.5911,9194.159
2014-07-14 13:20:00,119.92,120.0,119.9,119.99,13953.488372093025,92.5911,92.6529,92.5757,92.6451,13953.4884
2014-07-14 13:30:00,119.97,120.01,119.95,120.01,7355.327203893997,92.6297,92.6606,92.6143,92.6606,7355.3272
2014-07-14 13:40:00,119.99,120.01,119.93,119.97,15900.486749594374,92.6451,92.6606,92.5988,92.6297,15900.4867
2014-07-14 13:50:00,119.95,119.97,119.91,119.94,11898.323418063816,92.6143,92.6297,92.5834,92.6065,11898.3234
2014-07-14 14:00:00,119.94,120.03,119.91,120.03,16116.81990265008,92.6065,92.676,92.5834,92.676,16116.8199
2014-07-14 14:10:00,120.03,120.06,120.02,120.06,18496.484586262843,92.676,92.6992,92.6683,92.6992,18496.4846
2014-07-14 14:20:00,120.05,120.06,120.0,120.04,11357.490535424551,92.6915,92.6992,92.6529,92.6838,11357.4905
2014-07-14 14:30:00,120.01,120.06,119.97,120.06,11249.3239588967,92.6606,92.6992,92.6297,92.6992,11249.324
2014-07-14 14:40:00,120.06,120.06,119.96,119.96,13628.988642509465,92.6992,92.6992,92.622,92.622,13628.9886
2014-07-14 14:50:00,119.96,119.99,119.91,119.96,10492.15792320173,92.622,92.6451,92.5834,92.622,10492.1579
2014-07-14 15:00:00,119.95,120.03,119.95,120.02,17198.48566792861,92.6143,92.676,92.6143,92.6683,17198.4857
2014-07-14 15:10:00,120.02,120.04,119.81,119.81,13412.655489453758,92.6683,92.6838,92.5062,92.5062,13412.6555
2014-07-14 15:20:00,119.8,119.81,119.71,119.72,25419.145484045428,92.4984,92.5062,92.429,92.4367,25419.1455
2014-07-14 15:30:00,119.72,119.84,119.71,119.84,28772.30935640887,92.4367,92.5293,92.429,92.5293,28772.3094
2014-07-14 15:40:00,119.83,119.83,119.75,119.82,54191.454840454295,92.5216,92.5216,92.4598,92.5139,54191.4548
2014-07-14 15:50:00,119.83,119.88,119.79,119.83,56679.28610059492,92.5216,92.5602,92.4907,92.5216,56679.2861
2014-07-15 09:30:00,120.17,120.88,120.09,120.26,45321.79556517036,92.7841,93.3323,92.7224,92.8536,45321.7956
2014-07-15 09:40:00,120.26,120.72,120.23,120.34,28339.64305029745,92.8536,93.2088,92.8305,92.9154,28339.6431
2014-07-15 09:50:00,120.37,120.55,120.31,120.4,25310.978907517576,92.9385,93.0775,92.8922,92.9617,25310.9789
2014-07-15 10:00:00,120.43,120.56,120.31,120.45,35694.97025419145,92.9849,93.0852,92.8922,93.0003,35694.9703
2014-07-15 10:10:00,120.44,120.51,120.23,120.28,42942.1308815576,92.9926,93.0466,92.8305,92.8691,42942.1309
2014-07-15 10:20:00,120.27,120.35,120.2,120.23,27257.97728501893,92.8613,92.9231,92.8073,92.8305,27257.9773
2014-07-15 10:30:00,120.23,120.28,120.02,120.04,24878.312601406164,92.8305,92.8691,92.6683,92.6838,24878.3126
2014-07-15 10:40:00,120.05,120.07,119.8,119.81,53758.788534342886,92.6915,92.7069,92.4984,92.5062,53758.7885
2014-07-15 10:50:00,119.82,119.97,119.82,119.92,14602.48783126014,92.5139,92.6297,92.5139,92.5911,14602.4878
2014-07-15 11:00:00,119.94,119.97,119.88,119.94,38074.63493780421,92.6065,92.6297,92.5602,92.6065,38074.6349
2014-07-15 11:10:00,119.94,120.09,119.94,120.08,73661.43861546782,92.6065,92.7224,92.6065,92.7146,73661.4386
2014-07-15 11:20:00,120.04,120.04,119.92,119.92,47376.960519199565,92.6838,92.6838,92.5911,92.5911,47376.9605
2014-07-15 11:30:00,119.88,119.9,119.69,119.8,18929.15089237425,92.5602,92.5757,92.4135,92.4984,18929.1509
2014-07-15 11:40:00,119.88,119.98,119.8,119.95,25202.812330989724,92.5602,92.6374,92.4984,92.6143,25202.8123
2014-07-15 11:50:00,119.94,120.06,119.68,119.7,23039.480800432662,92.6065,92.6992,92.4058,92.4212,23039.4808
2014-07-15 12:00:00,119.68,119.87,119.58,119.81,36992.969172525685,92.4058,92.5525,92.3286,92.5062,36992.9692
2014-07-15 12:10:00,119.79,119.89,119.7,119.83,285667.9286100595,92.4907,92.5679,92.4212,92.5216,285667.9286
2014-07-15 12:20:00,119.87,119.88,119.63,119.63,28015.14332071389,92.5525,92.5602,92.3672,92.3672,28015.1433
2014-07-15 12:30:00,119.68,119.75,119.51,119.75,37858.30178474851,92.4058,92.4598,92.2745,92.4598,37858.3018
2014-07-15 12:40:00,119.73,119.83,119.69,119.8,8436.992969172525,92.4444,92.5216,92.4135,92.4984,8436.993
2014-07-15 12:50:00,119.8,119.8,119.62,119.63,6057.328285559762,92.4984,92.4984,92.3595,92.3672,6057.3283
2014-07-15 13:00:00,119.63,119.76,119.58,119.73,12763.656030286642,92.3672,92.4676,92.3286,92.4444,12763.656
2014-07-15 13:10:00,119.76,119.98,119.76,119.92,7896.160086533261,92.4676,92.6374,92.4676,92.5911,7896.1601
2014-07-15 13:20:00,119.92,119.94,119.82,119.83,6381.828015143321,92.5911,92.6065,92.5139,92.5216,6381.828
2014-07-15 13:30:00,119.86,120.05,119.82,119.96,12114.656571119524,92.5448,92.6915,92.5139,92.622,12114.6566
2014-07-15 13:40:00,119.94,120.09,119.9,120.07,5624.66197944835,92.6065,92.7224,92.5757,92.7069,5624.662
2014-07-15 13:50:00,120.1,120.11,120.0,120.1,6489.994591671173,92.7301,92.7378,92.6529,92.7301,6489.9946
2014-07-15 14:00:00,120.1,120.19,119.91,119.94,15035.154137371552,92.7301,92.7996,92.5834,92.6065,15035.1541
2014-07-15 14:10:00,119.93,120.04,119.92,119.99,14386.154678204435,92.5988,92.6838,92.5911,92.6451,14386.1547
2014-07-15 14:20:00,120.01,120.01,119.88,119.94,21957.815035154137,92.6606,92.6606,92.5602,92.6065,21957.815
2014-07-15 14:30:00,119.95,119.98,119.89,119.94,10600.324499729582,92.6143,92.6374,92.5679,92.6065,10600.3245
2014-07-15 14:40:00,119.94,119.95,119.86,119.86,8761.492698756085,92.6065,92.6143,92.5448,92.5448,8761.4927
2014-07-15 14:50:00,119.89,120.02,119.87,119.99,10275.824770146024,92.5679,92.6683,92.5525,92.6451,10275.8248
2014-07-15 15:00:00,120.02,120.02,119.7,119.76,9734.99188750676,92.6683,92.6683,92.4212,92.4676,9734.9919
2014-07-15 15:10:00,119.71,119.84,119.67,119.78,12006.489994591671,92.429,92.5293,92.3981,92.483,12006.49
2014-07-15 15:20:00,119.8,119.82,119.72,119.72,22606.814494321254,92.4984,92.5139,92.4367,92.4367,22606.8145
2014-07-15 15:30:00,119.72,119.72,119.63,119.64,34829.63764196863,92.4367,92.4367,92.3672,92.3749,34829.6376
2014-07-15 15:40:00,119.64,119.75,119.6,119.74,88480.25959978366,92.3749,92.4598,92.344,92.4521,88480.2596
2014-07-15 15:50:00,119.74,119.85,119.69,119.82,79826.93347755543,92.4521,92.5371,92.4135,92.5139,79826.9335
2014-07-16 09:30:00,120.18,120.54,120.03,120.24,46078.96160086533,92.7918,93.0698,92.676,92.8382,46078.9616
2014-07-16 09:40:00,120.26,120.43,120.09,120.18,28123.30989724175,92.8536,92.9849,92.7224,92.7918,28123.3099
2014-07-16 09:50:00,120.18,120.28,120.18,120.18,8112.493239588966,92.7918,92.8691,92.7918,92.7918,8112.4932
2014-07-16 10:00:00,120.28,120.35,120.12,120.32,19686.316928069227,92.8691,92.9231,92.7455,92.8999,19686.3169
2014-07-16 10:10:00,120.31,120.41,120.13,120.31,17414.818820984314,92.8922,92.9694,92.7532,92.8922,17414.8188
2014-07-16 10:20:00,120.25,120.25,120.1,120.15,9626.825310978908,92.8459,92.8459,92.7301,92.7687,9626.8253
2014-07-16 10:30:00,120.19,120.22,120.11,120.17,21200.648999459165,92.7996,92.8227,92.7378,92.7841,21200.649
2014-07-16 10:40:00,120.19,120.23,119.84,119.94,23688.480259599783,92.7996,92.8305,92.5293,92.6065,23688.4803
2014-07-16 10:50:00,119.96,119.98,119.85,119.85,7787.993510005408,92.622,92.6374,92.5371,92.5371,7787.9935
2014-07-16 11:00:00,119.85,120.07,119.77,120.04,13520.82206598161,92.5371,92.7069,92.4753,92.6838,13520.8221
2014-07-16 11:10:00,119.98,120.09,119.95,119.95,7355.327203893997,92.6374,92.7224,92.6143,92.6143,7355.3272
2014-07-16 11:20:00,119.94,119.94,119.77,119.8,8545.159545700379,92.6065,92.6065,92.4753,92.4984,8545.1595
2014-07-16 11:30:00,119.82,119.82,119.49,119.49,43266.630611141154,92.5139,92.5139,92.2591,92.2591,43266.6306
2014-07-16 11:40:00,119.49,119.63,119.49,119.49,12547.322877230936,92.2591,92.3672,92.2591,92.2591,12547.3229
2014-07-16 11:50:00,119.54,119.69,119.52,119.69,6381.828015143321,92.2977,92.4135,92.2823,92.4135,6381.828
2014-07-16 12:00:00,119.69,119.89,119.68,119.89,17306.65224445646,92.4135,92.5679,92.4058,92.5679,17306.6522
2014-07-16 12:10:00,119.87,119.98,119.83,119.98,11573.82368848026,92.5525,92.6374,92.5216,92.6374,11573.8237
2014-07-16 12:20:00,119.94,119.98,119.89,119.92,10600.324499729582,92.6065,92.6374,92.5679,92.5911,10600.3245
2014-07-16 12:30:00,119.92,119.97,119.89,119.93,8761.492698756085,92.5911,92.6297,92.5679,92.5988,8761.4927
2014-07-16 12:40:00,119.89,119.94,119.77,119.82,25202.812330989724,92.5679,92.6065,92.4753,92.5139,25202.8123
2014-07-16 12:50:00,119.87,119.96,119.85,119.94,7787.993510005408,92.5525,92.622,92.5371,92.6065,7787.9935
2014-07-16 13:00:00,119.94,119.98,119.81,119.82,4542.9962141698215,92.6065,92.6374,92.5062,92.5139,4542.9962
2014-07-16 13:10:00,119.82,119.88,119.82,119.84,7138.994050838291,92.5139,92.5602,92.5139,92.5293,7138.9941
2014-07-16 13:20:00,119.83,119.85,119.73,119.83,10492.15792320173,92.5216,92.5371,92.4444,92.5216,10492.1579
2014-07-16 13:30:00,119.83,119.9,119.81,119.82,21200.648999459165,92.5216,92.5757,92.5062,92.5139,21200.649
2014-07-16 13:40:00,119.84,120.01,119.83,119.95,4759.329367225527,92.5293,92.6606,92.5216,92.6143,4759.3294
2014-07-16 13:50:00,119.94,120.01,119.9,120.01,10600.324499729582,92.6065,92.6606,92.5757,92.6606,10600.3245
2014-07-16 14:00:00,120.0,120.1,119.99,120.08,8112.493239588966,92.6529,92.7301,92.6451,92.7146,8112.4932
2014-07-16 14:10:00,120.07,120.15,120.06,120.11,13628.988642509465,92.7069,92.7687,92.6992,92.7378,13628.9886
2014-07-16 14:20:00,120.09,120.14,120.08,120.08,10924.824229313142,92.7224,92.761,92.7146,92.7146,10924.8242
2014-07-16 14:30:00,120.08,120.11,119.89,119.89,15143.320713899404,92.7146,92.7378,92.5679,92.5679,15143.3207
2014-07-16 14:40:00,119.88,119.99,119.88,119.96,15251.487290427258,92.5602,92.6451,92.5602,92.622,15251.4873
2014-07-16 14:50:00,119.94,119.96,119.85,119.85,16441.31963223364,92.6065,92.622,92.5371,92.5371,16441.3196
2014-07-16 15:00:00,119.85,119.87,119.79,119.85,12006.489994591671,92.5371,92.5525,92.4907,92.5371,12006.49
2014-07-16 15:10:00,119.89,119.93,119.85,119.88,18820.984315846403,92.5679,92.5988,92.5371,92.5602,18820.9843
2014-07-16 15:20:00,119.89,120.02,119.87,120.01,11790.156841535963,92.5679,92.6683,92.5525,92.6606,11790.1568
2014-07-16 15:30:00,120.04,120.04,119.88,119.89,21200.648999459165,92.6838,92.6838,92.5602,92.5679,21200.649
2014-07-16 15:40:00,119.88,119.94,119.86,119.89,38290.968090859926,92.5602,92.6065,92.5448,92.5679,38290.9681
2014-07-16 15:50:00,119.89,120.0,119.89,119.99,65548.94537587886,92.5679,92.6529,92.5679,92.6451,65548.9454
2014-07-17 09:30:00,119.61,120.0,119.43,119.82,26933.47755543537,92.3517,92.6529,92.2128,92.5139,26933.4776
2014-07-17 09:40:00,119.79,119.8,119.42,119.42,12871.822606814494,92.4907,92.4984,92.205,92.205,12871.8226
2014-07-17 09:50:00,119.45,119.77,119.45,119.62,8653.32612222823,92.2282,92.4753,92.2282,92.3595,8653.3261
2014-07-17 10:00:00,119.66,119.7,119.44,119.59,13412.655489453758,92.3904,92.4212,92.2205,92.3363,13412.6555
2014-07-17 10:10:00,119.59,119.59,119.43,119.46,51595.45700378583,92.3363,92.3363,92.2128,92.2359,51595.457
2014-07-17 10:20:00,119.46,119.99,119.45,119.99,41644.13196322336,92.2359,92.6451,92.2282,92.6451,41644.132
2014-07-17 10:30:00,120.0,120.05,119.92,119.94,11681.990265008111,92.6529,92.6915,92.5911,92.6065,11681.9903
2014-07-17 10:40:00,119.94,119.94,119.81,119.83,5300.162249864791,92.6065,92.6065,92.5062,92.5216,5300.1622
2014-07-17 10:50:00,119.88,120.0,119.83,119.94,7030.8274743104375,92.5602,92.6529,92.5216,92.6065,7030.8275
2014-07-17 11:00:00,119.94,120.02,119.85,119.86,7355.327203893997,92.6065,92.6683,92.5371,92.5448,7355.3272
2014-07-17 11:10:00,119.86,119.91,119.73,119.86,21849.648458626285,92.5448,92.5834,92.4444,92.5448,21849.6485
2014-07-17 11:20:00,119.84,119.84,119.43,119.43,9194.159004867495,92.5293,92.5293,92.2128,92.2128,9194.159
2014-07-17 11:30:00,119.37,119.59,119.3,119.54,14926.9875608437,92.1664,92.3363,92.1124,92.2977,14926.9876
2014-07-17 11:40:00,119.57,119.63,119.34,119.38,22174.14818820984,92.3209,92.3672,92.1433,92.1742,22174.1482
2014-07-17 11:50:00,119.38,119.57,119.37,119.41,7138.994050838291,92.1742,92.3209,92.1664,92.1973,7138.9941
2014-07-17 12:00:00,119.39,119.43,119.11,119.18,17198.48566792861,92.1819,92.2128,91.9657,92.0197,17198.4857
2014-07-17 12:10:00,119.16,119.28,119.16,119.21,10816.657652785289,92.0043,92.097,92.0043,92.0429,10816.6577
2014-07-17 12:20:00,119.19,119.38,119.13,119.34,5949.161709031909,92.0275,92.1742,91.9811,92.1433,5949.1617
2014-07-17 12:30:00,119.34,119.53,119.31,119.46,6165.494862087615,92.1433,92.29,92.1201,92.2359,6165.4949
2014-07-17 12:40:00,119.45,119.68,119.44,119.65,19145.484045429963,92.2282,92.4058,92.2205,92.3826,19145.484
2014-07-17 12:50:00,119.65,119.68,119.57,119.6,44348.29637641968,92.3826,92.4058,92.3209,92.344,44348.2964
2014-07-17 13:00:00,119.62,119.67,119.59,119.62,54840.454299621415,92.3595,92.3981,92.3363,92.3595,54840.4543
2014-07-17 13:10:00,119.63,119.68,119.61,119.62,25959.97836668469,92.3672,92.4058,92.3517,92.3595,25959.9784
2014-07-17 13:20:00,119.6,119.6,119.43,119.5,8004.326663061114,92.344,92.344,92.2128,92.2668,8004.3267
2014-07-17 13:30:00,119.54,119.67,119.38,119.38,79610.60032449973,92.2977,92.3981,92.1742,92.1742,79610.6003
2014-07-17 13:40:00,119.38,119.64,119.38,119.59,18063.81828015144,92.1742,92.3749,92.1742,92.3363,18063.8183
2014-07-17 13:50:00,119.61,119.75,119.58,119.67,15792.320173066522,92.3517,92.4598,92.3286,92.3981,15792.3202
2014-07-17 14:00:00,119.66,119.68,119.53,119.53,13088.1557598702,92.3904,92.4058,92.29,92.29,13088.1558
2014-07-17 14:10:00,119.55,119.81,119.52,119.67,9843.158464034614,92.3054,92.5062,92.2823,92.3981,9843.1585
2014-07-17 14:20:00,119.67,119.67,119.49,119.6,16116.81990265008,92.3981,92.3981,92.2591,92.344,16116.8199
2014-07-17 14:30:00,119.68,119.75,119.61,119.7,9302.32558139535,92.4058,92.4598,92.3517,92.4212,9302.3256
2014-07-17 14:40:00,119.77,119.84,119.7,119.71,12763.656030286642,92.4753,92.5293,92.4212,92.429,12763.656
2014-07-17 14:50:00,119.69,119.79,119.64,119.7,8112.493239588966,92.4135,92.4907,92.3749,92.4212,8112.4932
2014-07-17 15:00:00,119.7,119.7,119.53,119.57,10708.491076257436,92.4212,92.4212,92.29,92.3209,10708.4911
2014-07-17 15:10:00,119.58,119.63,119.13,119.13,17198.48566792861,92.3286,92.3672,91.9811,91.9811,17198.4857
2014-07-17 15:20:00,119.17,119.33,119.13,119.16,24661.97944835046,92.012,92.1356,91.9811,92.0043,24661.9794
2014-07-17 15:30:00,119.14,119.17,118.98,119.03,43374.797187669006,91.9889,92.012,91.8653,91.9039,43374.7972
2014-07-17 15:40:00,119.06,119.07,118.81,119.04,44348.29637641968,91.9271,91.9348,91.7341,91.9116,44348.2964
2014-07-17 15:50:00,119.05,119.16,118.96,119.05,83829.096809086,91.9194,92.0043,91.8499,91.9194,83829.0968
2014-07-18 09:30:00,119.45,119.73,119.12,119.15,81882.09843158464,92.2282,92.4444,91.9734,91.9966,81882.0984
2014-07-18 09:40:00,119.15,119.16,118.68,118.77,31909.1400757166,91.9966,92.0043,91.6337,91.7032,31909.1401
2014-07-18 09:50:00,118.7,119.09,118.7,119.05,15251.487290427258,91.6491,91.9502,91.6491,91.9194,15251.4873
2014-07-18 10:00:00,119.08,119.11,118.99,119.03,12439.156300703082,91.9425,91.9657,91.873,91.9039,12439.1563
2014-07-18 10:10:00,119.08,119.15,118.67,118.77,22390.48134126555,91.9425,91.9966,91.626,91.7032,22390.4813
2014-07-18 10:20:00,118.81,118.94,118.73,118.94,9518.658734451054,91.7341,91.8344,91.6723,91.8344,9518.6587
2014-07-18 10:30:00,119.02,119.08,118.91,118.93,19145.484045429963,91.8962,91.9425,91.8113,91.8267,19145.484
2014-07-18 10:40:00,118.93,119.01,118.87,119.01,18712.81773931855,91.8267,91.8885,91.7804,91.8885,18712.8177
2014-07-18 10:50:00,119.08,119.45,119.03,119.45,8653.32612222823,91.9425,92.2282,91.9039,92.2282,8653.3261
2014-07-18 11:00:00,119.43,119.6,119.41,119.47,33856.13845321796,92.2128,92.344,92.1973,92.2437,33856.1385
2014-07-18 11:10:00,119.47,119.56,119.45,119.46,17847.485127095726,92.2437,92.3131,92.2282,92.2359,17847.4851
2014-07-18 11:20:00,119.5,119.52,119.39,119.39,7463.49378042185,92.2668,92.2823,92.1819,92.1819,7463.4938
2014-07-18 11:30:00,119.37,119.68,119.37,119.68,8653.32612222823,92.1664,92.4058,92.1664,92.4058,8653.3261
2014-07-18 11:40:00,119.65,119.8,119.65,119.75,7138.994050838291,92.3826,92.4984,92.3826,92.4598,7138.9941
2014-07-18 11:50:00,119.74,119.78,119.67,119.7,11249.3239588967,92.4521,92.483,92.3981,92.4212,11249.324
2014-07-18 12:00:00,119.7,119.81,119.7,119.8,7679.826933477555,92.4212,92.5062,92.4212,92.4984,7679.8269
2014-07-18 12:10:00,119.76,119.9,119.73,119.89,19253.65062195781,92.4676,92.5757,92.4444,92.5679,19253.6506
2014-07-18 12:20:00,119.87,120.06,119.84,119.94,19902.65008112493,92.5525,92.6992,92.5293,92.6065,19902.6501
2014-07-18 12:30:00,120.0,120.16,119.93,120.06,27149.81070849108,92.6529,92.7764,92.5988,92.6992,27149.8107
2014-07-18 12:40:00,120.07,120.18,120.01,120.18,22714.981070849102,92.7069,92.7918,92.6606,92.7918,22714.9811
2014-07-18 12:50:00,120.18,120.2,120.05,120.05,7571.660356949702,92.7918,92.8073,92.6915,92.6915,7571.6604
2014-07-18 13:00:00,120.06,120.06,119.73,119.73,10059.491617090318,92.6992,92.6992,92.4444,92.4444,10059.4916
2014-07-18 13:10:00,119.7,119.74,119.57,119.61,6922.660897782585,92.4212,92.4521,92.3209,92.3517,6922.6609
2014-07-18 13:20:00,119.66,119.73,119.57,119.57,4110.32990805841,92.3904,92.4444,92.3209,92.3209,4110.3299
2014-07-18 13:30:00,119.62,119.84,119.6,119.84,5732.828555976204,92.3595,92.5293,92.344,92.5293,5732.8286
2014-07-18 13:40:00,119.85,120.06,119.85,120.06,12222.823147647376,92.5371,92.6992,92.5371,92.6992,12222.8231
2014-07-18 13:50:00,120.06,120.08,119.93,119.95,14169.821525148727,92.6992,92.7146,92.5988,92.6143,14169.8215
2014-07-18 14:00:00,119.95,120.01,119.89,119.95,19902.65008112493,92.6143,92.6606,92.5679,92.6143,19902.6501
2014-07-18 14:10:00,119.95,120.08,119.95,120.06,12763.656030286642,92.6143,92.7146,92.6143,92.6992,12763.656
2014-07-18 14:20:00,120.08,120.22,120.08,120.22,12222.823147647376,92.7146,92.8227,92.7146,92.8227,12222.8231
2014-07-18 14:30:00,120.21,120.33,120.2,120.31,58301.78474851271,92.815,92.9077,92.8073,92.8922,58301.7847
2014-07-18 14:40:00,120.28,120.31,120.28,120.29,11249.3239588967,92.8691,92.8922,92.8691,92.8768,11249.324
2014-07-18 14:50:00,120.29,120.31,120.08,120.18,22606.814494321254,92.8768,92.8922,92.7146,92.7918,22606.8145
2014-07-18 15:00:00,120.16,120.25,120.08,120.23,11573.82368848026,92.7764,92.8459,92.7146,92.8305,11573.8237
2014-07-18 15:10:00,120.18,120.19,120.08,120.16,7787.993510005408,92.7918,92.7996,92.7146,92.7764,7787.9935
2014-07-18 15:20:00,120.19,120.24,120.13,120.17,15035.154137371552,92.7996,92.8382,92.7532,92.7841,15035.1541
2014-07-18 15:30:00,120.16,120.22,120.1,120.2,30286.641427798808,92.7764,92.8227,92.7301,92.8073,30286.6414
2014-07-18 15:40:00,120.2,120.24,120.15,120.19,63926.446727961054,92.8073,92.8382,92.7687,92.7996,63926.4467
2014-07-18 15:50:00,120.18,120.23,120.09,120.19,200757.16603569497,92.7918,92.8305,92.7224,92.7996,200757.166
2014-07-21 09:30:00,119.57,120.07,119.57,119.57,12871.822606814494,92.3209,92.7069,92.3209,92.3209,12871.8226
2014-07-21 09:40:00,119.57,120.04,119.5,119.91,10383.991346673878,92.3209,92.6838,92.2668,92.5834,10383.9913
2014-07-21 09:50:00,119.9,120.13,119.85,120.07,15467.820443482964,92.5757,92.7532,92.5371,92.7069,15467.8204
2014-07-21 10:00:00,120.1,120.1,119.69,119.97,24770.14602487831,92.7301,92.7301,92.4135,92.6297,24770.146
2014-07-21 10:10:00,119.96,119.97,119.64,119.7,8545.159545700379,92.622,92.6297,92.3749,92.4212,8545.1595
2014-07-21 10:20:00,119.64,119.94,119.64,119.82,34072.47160627366,92.3749,92.6065,92.3749,92.5139,34072.4716
2014-07-21 10:30:00,119.82,119.89,119.82,119.82,30827.474310438072,92.5139,92.5679,92.5139,92.5139,30827.4743
2014-07-21 10:40:00,119.82,119.82,119.57,119.62,10383.991346673878,92.5139,92.5139,92.3209,92.3595,10383.9913
2014-07-21 10:50:00,119.63,119.65,119.52,119.59,12871.822606814494,92.3672,92.3826,92.2823,92.3363,12871.8226
2014-07-21 11:00:00,119.58,119.69,119.35,119.59,11681.990265008111,92.3286,92.4135,92.151,92.3363,11681.9903
2014-07-21 11:10:00,119.57,119.59,119.35,119.48,6922.660897782585,92.3209,92.3363,92.151,92.2514,6922.6609
2014-07-21 11:20:00,119.48,119.71,119.46,119.69,12222.823147647376,92.2514,92.429,92.2359,92.4135,12222.8231
2014-07-21 11:30:00,119.68,119.77,119.48,119.49,10059.491617090318,92.4058,92.4753,92.2514,92.2591,10059.4916
2014-07-21 11:40:00,119.5,119.65,119.47,119.47,8112.493239588966,92.2668,92.3826,92.2437,92.2437,8112.4932
2014-07-21 11:50:00,119.49,119.62,119.46,119.61,4326.663061114115,92.2591,92.3595,92.2359,92.3517,4326.6631
2014-07-21 12:00:00,119.57,119.58,119.39,119.41,9518.658734451054,92.3209,92.3286,92.1819,92.1973,9518.6587
2014-07-21 12:10:00,119.36,119.45,119.31,119.42,3569.4970254191453,92.1587,92.2282,92.1201,92.205,3569.497
2014-07-21 12:20:00,119.41,119.49,119.37,119.46,17306.65224445646,92.1973,92.2591,92.1664,92.2359,17306.6522
2014-07-21 12:30:00,119.47,119.49,119.38,119.45,9734.99188750676,92.2437,92.2591,92.1742,92.2282,9734.9919
2014-07-21 12:40:00,119.43,119.45,119.38,119.41,4975.662520281233,92.2128,92.2282,92.1742,92.1973,4975.6625
2014-07-21 12:50:00,119.38,119.47,119.38,119.47,4759.329367225527,92.1742,92.2437,92.1742,92.2437,4759.3294
2014-07-21 13:00:00,119.49,119.74,119.47,119.6,44348.29637641968,92.2591,92.4521,92.2437,92.344,44348.2964
2014-07-21 13:10:00,119.59,119.59,119.43,119.45,20767.98269334776,92.3363,92.3363,92.2128,92.2282,20767.9827
2014-07-21 13:20:00,119.45,119.63,119.45,119.63,20984.31584640346,92.2282,92.3672,92.2282,92.3672,20984.3158
2014-07-21 13:30:00,119.63,119.8,119.63,119.79,4542.9962141698215,92.3672,92.4984,92.3672,92.4907,4542.9962
2014-07-21 13:40:00,119.77,120.04,119.77,120.04,18496.484586262843,92.4753,92.6838,92.4753,92.6838,18496.4846
2014-07-21 13:50:00,120.05,120.19,120.04,120.14,15467.820443482964,92.6915,92.7996,92.6838,92.761,15467.8204
2014-07-21 14:00:00,120.15,120.19,120.11,120.14,18171.98485667929,92.7687,92.7996,92.7378,92.761,18171.9849
2014-07-21 14:10:00,120.15,120.16,119.9,119.9,14494.321254732287,92.7687,92.7764,92.5757,92.5757,14494.3213
2014-07-21 14:20:00,119.9,120.1,119.89,120.1,8328.826392644673,92.5757,92.7301,92.5679,92.7301,8328.8264
2014-07-21 14:30:00,120.05,120.11,119.98,120.05,13196.322336398052,92.6915,92.7378,92.6374,92.6915,13196.3223
2014-07-21 14:40:00,120.05,120.17,120.03,120.17,4975.662520281233,92.6915,92.7841,92.676,92.7841,4975.6625
2014-07-21 14:50:00,120.1,120.21,120.09,120.18,17631.15197404002,92.7301,92.815,92.7224,92.7918,17631.152
2014-07-21 15:00:00,120.14,120.2,120.06,120.15,17631.15197404002,92.761,92.8073,92.6992,92.7687,17631.152
2014-07-21 15:10:00,120.17,120.26,120.12,120.18,14169.821525148727,92.7841,92.8536,92.7455,92.7918,14169.8215
2014-07-21 15:20:00,120.18,120.24,120.12,120.23,14710.654407787992,92.7918,92.8382,92.7455,92.8305,14710.6544
2014-07-21 15:30:00,120.23,120.25,120.16,120.22,23039.480800432662,92.8305,92.8459,92.7764,92.8227,23039.4808
2014-07-21 15:40:00,120.22,120.25,120.18,120.18,45862.62844780963,92.8227,92.8459,92.7918,92.7918,45862.6284
2014-07-21 15:50:00,120.17,120.33,120.12,120.23,128826.3926446728,92.7841,92.9077,92.7455,92.8305,128826.3926
2014-07-22 09:30:00,120.22,120.34,119.93,120.3,65332.61222282315,92.8227,92.9154,92.5988,92.8845,65332.6122
2014-07-22 09:40:00,120.28,120.45,120.13,120.34,26284.478096268253,92.8691,93.0003,92.7532,92.9154,26284.4781
2014-07-22 09:50:00,120.34,120.46,120.29,120.43,15900.486749594374,92.9154,93.008,92.8768,92.9849,15900.4867
2014-07-22 10:00:00,120.42,120.55,120.28,120.54,79935.10005408329,92.9772,93.0775,92.8691,93.0698,79935.1001
2014-07-22 10:10:00,120.54,120.54,120.28,120.39,58409.95132504056,93.0698,93.0698,92.8691,92.954,58409.9513
2014-07-22 10:20:00,120.4,120.4,120.21,120.24,18604.6511627907,92.9617,92.9617,92.815,92.8382,18604.6512
2014-07-22 10:30:00,120.21,120.39,120.19,120.3,20659.8161168199,92.815,92.954,92.7996,92.8845,20659.8161
2014-07-22 10:40:00,120.27,120.51,120.23,120.46,27257.97728501893,92.8613,93.0466,92.8305,93.008,27257.9773
2014-07-22 10:50:00,120.43,120.45,120.39,120.43,17847.485127095726,92.9849,93.0003,92.954,92.9849,17847.4851
2014-07-22 11:00:00,120.42,120.7,120.38,120.63,33531.638723634394,92.9772,93.1933,92.9463,93.1393,33531.6387
2014-07-22 11:10:00,120.65,120.67,120.45,120.47,47052.46078961601,93.1547,93.1702,93.0003,93.0158,47052.4608
2014-07-22 11:20:00,120.44,120.46,120.38,120.43,8761.492698756085,92.9926,93.008,92.9463,92.9849,8761.4927
2014-07-22 11:30:00,120.39,120.45,120.38,120.44,10492.15792320173,92.954,93.0003,92.9463,92.9926,10492.1579
2014-07-22 11:40:00,120.39,120.52,120.39,120.42,8328.826392644673,92.954,93.0544,92.954,92.9772,8328.8264
2014-07-22 11:50:00,120.42,120.42,120.28,120.28,7138.994050838291,92.9772,92.9772,92.8691,92.8691,7138.9941
2014-07-22 12:00:00,120.3,120.36,120.3,120.34,7138.994050838291,92.8845,92.9308,92.8845,92.9154,7138.9941
2014-07-22 12:10:00,120.33,120.33,120.19,120.21,9951.325040562466,92.9077,92.9077,92.7996,92.815,9951.325
2014-07-22 12:20:00,120.2,120.21,120.13,120.13,6814.494321254732,92.8073,92.815,92.7532,92.7532,6814.4943
2014-07-22 12:30:00,120.12,120.18,120.12,120.16,12222.823147647376,92.7455,92.7918,92.7455,92.7764,12222.8231
2014-07-22 12:40:00,120.17,120.19,120.11,120.17,19145.484045429963,92.7841,92.7996,92.7378,92.7841,19145.484
2014-07-22 12:50:00,120.17,120.33,120.17,120.3,17847.485127095726,92.7841,92.9077,92.7841,92.8845,17847.4851
2014-07-22 13:00:00,120.33,120.42,120.32,120.38,13845.32179556517,92.9077,92.9772,92.8999,92.9463,13845.3218
2014-07-22 13:10:00,120.38,120.45,120.37,120.43,10275.824770146024,92.9463,93.0003,92.9385,92.9849,10275.8248
2014-07-22 13:20:00,120.44,120.46,120.36,120.37,6273.661438615468,92.9926,93.008,92.9308,92.9385,6273.6614
2014-07-22 13:30:00,120.38,120.44,120.33,120.44,16224.986479177933,92.9463,92.9926,92.9077,92.9926,16224.9865
2014-07-22 13:40:00,120.41,120.43,120.34,120.37,6489.994591671173,92.9694,92.9849,92.9154,92.9385,6489.9946
2014-07-22 13:50:00,120.35,120.38,120.31,120.38,16008.653326122228,92.9231,92.9463,92.8922,92.9463,16008.6533
2014-07-22 14:00:00,120.4,120.48,120.38,120.45,8004.326663061114,92.9617,93.0235,92.9463,93.0003,8004.3267
2014-07-22 14:10:00,120.46,120.46,120.36,120.37,7463.49378042185,93.008,93.008,92.9308,92.9385,7463.4938
2014-07-22 14:20:00,120.38,120.47,120.38,120.45,22282.314764737694,92.9463,93.0158,92.9463,93.0003,22282.3148
2014-07-22 14:30:00,120.43,120.43,120.36,120.39,8761.492698756085,92.9849,92.9849,92.9308,92.954,8761.4927
2014-07-22 14:40:00,120.38,120.43,120.37,120.4,51054.62412114657,92.9463,92.9849,92.9385,92.9617,51054.6241
2014-07-22 14:50:00,120.39,120.43,120.32,120.42,11032.990805840996,92.954,92.9849,92.8999,92.9772,11032.9908
2014-07-22 15:00:00,120.41,120.54,120.36,120.49,11898.323418063816,92.9694,93.0698,92.9308,93.0312,11898.3234
2014-07-22 15:10:00,120.46,120.51,120.24,120.24,21525.148729042725,93.008,93.0466,92.8382,92.8382,21525.1487
2014-07-22 15:20:00,120.24,120.38,120.23,120.27,19794.48350459708,92.8382,92.9463,92.8305,92.8613,19794.4835
2014-07-22 15:30:00,120.26,120.37,120.26,120.31,30070.308274743104,92.8536,92.9385,92.8536,92.8922,30070.3083
2014-07-22 15:40:00,120.31,120.47,120.27,120.44,41103.2990805841,92.8922,93.0158,92.8613,92.9926,41103.2991
2014-07-22 15:50:00,120.44,120.55,120.36,120.46,102217.41481882098,92.9926,93.0775,92.9308,93.008,102217.4148
2014-07-23 09:30:00,120.37,122.96,120.23,122.64,275392.10383991344,92.9385,94.9383,92.8305,94.6912,275392.1038
2014-07-23 09:40:00,122.51,122.86,121.24,122.04,261330.4488912926,94.5909,94.8611,93.6103,94.228,261330.4489
2014-07-23 09:50:00,122.04,122.41,121.65,122.03,174905.35424553812,94.228,94.5136,93.9268,94.2202,174905.3542
2014-07-23 10:00:00,122.02,122.7,121.6,122.16,122228.23147647375,94.2125,94.7376,93.8882,94.3206,122228.2315
2014-07-23 10:10:00,122.19,124.72,122.19,124.03,268036.77663601947,94.3438,96.2972,94.3438,95.7645,268036.7766
2014-07-23 10:20:00,124.25,125.08,124.24,124.96,509248.2422931314,95.9343,96.5752,95.9266,96.4825,509248.2423
2014-07-23 10:30:00,125.0,125.28,124.81,124.99,84694.42942130881,96.5134,96.7296,96.3667,96.5057,84694.4294
2014-07-23 10:40:00,125.04,125.16,124.85,124.96,48025.959978366685,96.5443,96.6369,96.3976,96.4825,48025.96
2014-07-23 10:50:00,125.03,125.27,124.52,124.53,151216.87398593835,96.5366,96.7219,96.1428,96.1505,151216.874
2014-07-23 11:00:00,124.54,124.54,123.36,123.65,98972.4175229854,96.1582,96.1582,95.2471,95.4711,98972.4175
2014-07-23 11:10:00,123.79,124.02,123.37,123.94,43374.797187669006,95.5792,95.7567,95.2549,95.695,43374.7972
2014-07-23 11:20:00,123.89,124.35,123.74,124.21,67171.44402379665,95.6564,96.0115,95.5405,95.9034,67171.444
2014-07-23 11:30:00,124.17,124.57,123.69,124.11,81990.26500811249,95.8726,96.1814,95.5019,95.8262,81990.265
2014-07-23 11:40:00,124.06,124.62,123.9,124.52,33856.13845321796,95.7876,96.22,95.6641,96.1428,33856.1385
2014-07-23 11:50:00,124.55,124.7,124.03,124.03,47917.79340183883,96.166,96.2818,95.7645,95.7645,47917.7934
2014-07-23 12:00:00,123.99,124.0,123.32,123.32,25094.64575446187,95.7336,95.7413,95.2163,95.2163,25094.6458
2014-07-23 12:10:00,123.36,124.34,123.35,124.02,56138.45321795565,95.2471,96.0038,95.2394,95.7567,56138.4532
2014-07-23 12:20:00,124.0,124.48,124.0,124.44,69118.442401298,95.7413,96.1119,95.7413,96.081,69118.4424
2014-07-23 12:30:00,124.4,124.81,124.34,124.47,53217.955651703625,96.0501,96.3667,96.0038,96.1042,53217.9557
2014-07-23 12:40:00,124.4,124.58,124.23,124.35,32449.972958355866,96.0501,96.1891,95.9189,96.0115,32449.973
2014-07-23 12:50:00,124.35,124.49,124.24,124.28,22390.48134126555,96.0115,96.1196,95.9266,95.9575,22390.4813
2014-07-23 13:00:00,124.31,124.36,124.23,124.29,29637.64196863169,95.9806,96.0193,95.9189,95.9652,29637.642
2014-07-23 13:10:00,124.31,124.4,124.27,124.31,9734.99188750676,95.9806,96.0501,95.9498,95.9806,9734.9919
2014-07-23 13:20:00,124.33,124.78,124.3,124.71,34613.30448891292,95.9961,96.3435,95.9729,96.2895,34613.3045
2014-07-23 13:30:00,124.71,124.72,124.48,124.48,19361.817198485667,96.2895,96.2972,96.1119,96.1119,19361.8172
2014-07-23 13:40:00,124.46,124.58,124.4,124.42,13088.1557598702,96.0965,96.1891,96.0501,96.0656,13088.1558
2014-07-23 13:50:00,124.41,124.5,124.31,124.43,18063.81828015144,96.0579,96.1273,95.9806,96.0733,18063.8183
2014-07-23 14:00:00,124.43,124.56,124.27,124.54,76798.26933477556,96.0733,96.1737,95.9498,96.1582,76798.2693
2014-07-23 14:10:00,124.48,125.21,124.48,125.21,48999.45916711736,96.1119,96.6755,96.1119,96.6755,48999.4592
2014-07-23 14:20:00,125.22,125.49,125.12,125.21,50405.62466197945,96.6833,96.8917,96.6061,96.6755,50405.6247
2014-07-23 14:30:00,125.21,125.42,125.08,125.32,54732.28772309356,96.6755,96.8377,96.5752,96.7605,54732.2877
2014-07-23 14:40:00,125.27,125.7,125.14,125.54,388967.009194159,96.7219,97.0539,96.6215,96.9303,388967.0092
2014-07-23 14:50:00,125.58,125.58,125.14,125.37,92482.42293131424,96.9612,96.9612,96.6215,96.7991,92482.4229
2014-07-23 15:00:00,125.39,125.48,125.27,125.27,53109.789075175766,96.8145,96.884,96.7219,96.7219,53109.7891
2014-07-23 15:10:00,125.27,125.47,125.27,125.43,54407.787993510006,96.7219,96.8763,96.7219,96.8454,54407.788
2014-07-23 15:20:00,125.44,125.98,125.44,125.85,106976.7441860465,96.8531,97.2701,96.8531,97.1697,106976.7442
2014-07-23 15:30:00,125.86,125.86,125.27,125.28,108599.24283396432,97.1774,97.1774,96.7219,96.7296,108599.2428
2014-07-23 15:40:00,125.27,125.42,125.26,125.37,267387.77717685234,96.7219,96.8377,96.7142,96.7991,267387.7772
2014-07-23 15:50:00,125.37,126.02,125.36,125.93,373066.5224445646,96.7991,97.301,96.7914,97.2315,373066.5224
2014-07-24 09:30:00,125.07,125.54,124.79,125.03,191995.67333693887,96.5675,96.9303,96.3513,96.5366,191995.6733
2014-07-24 09:40:00,125.04,125.69,124.89,125.3,72255.27312060574,96.5443,97.0462,96.4285,96.745,72255.2731
2014-07-24 09:50:00,125.34,125.35,125.02,125.3,49323.95889670092,96.7759,96.7836,96.5288,96.745,49323.9589
2014-07-24 10:00:00,125.35,126.13,125.22,126.02,110870.7409410492,96.7836,97.3859,96.6833,97.301,110870.7409
2014-07-24 10:10:00,126.01,126.07,125.72,125.94,62736.61438615467,97.2932,97.3396,97.0693,97.2392,62736.6144
2014-07-24 10:20:00,126.02,126.02,125.74,125.8,53326.12222823148,97.301,97.301,97.0848,97.1311,53326.1222
2014-07-24 10:30:00,125.8,125.98,125.72,125.75,35154.13737155219,97.1311,97.2701,97.0693,97.0925,35154.1374
2014-07-24 10:40:00,125.7,125.82,125.68,125.72,38831.80097349919,97.0539,97.1465,97.0384,97.0693,38831.801
2014-07-24 10:50:00,125.73,125.84,125.71,125.8,21849.648458626285,97.077,97.162,97.0616,97.1311,21849.6485
2014-07-24 11:00:00,125.79,125.84,125.73,125.81,19253.65062195781,97.1234,97.162,97.077,97.1388,19253.6506
2014-07-24 11:10:00,125.81,125.85,125.75,125.78,19578.15035154137,97.1388,97.1697,97.0925,97.1156,19578.1504
2014-07-24 11:20:00,125.78,125.8,125.7,125.75,56462.95294753921,97.1156,97.1311,97.0539,97.0925,56462.9529
2014-07-24 11:30:00,125.76,125.81,125.71,125.76,25419.145484045428,97.1002,97.1388,97.0616,97.1002,25419.1455
2014-07-24 11:40:00,125.76,125.86,125.71,125.73,30070.308274743104,97.1002,97.1774,97.0616,97.077,30070.3083
2014-07-24 11:50:00,125.74,125.82,125.74,125.75,26392.644672796105,97.0848,97.1465,97.0848,97.0925,26392.6447
2014-07-24 12:00:00,125.75,125.83,125.68,125.68,27474.31043807464,97.0925,97.1543,97.0384,97.0384,27474.3104
2014-07-24 12:10:00,125.68,125.81,125.68,125.73,40346.13304488913,97.0384,97.1388,97.0384,97.077,40346.133
2014-07-24 12:20:00,125.74,125.76,125.66,125.73,13845.32179556517,97.0848,97.1002,97.023,97.077,13845.3218
2014-07-24 12:30:00,125.73,125.74,125.57,125.61,11573.82368848026,97.077,97.0848,96.9535,96.9844,11573.8237
2014-07-24 12:40:00,125.59,125.79,125.55,125.74,23363.980530016222,96.9689,97.1234,96.9381,97.0848,23363.9805
2014-07-24 12:50:00,125.74,125.91,125.74,125.86,28555.97620335316,97.0848,97.216,97.0848,97.1774,28555.9762
2014-07-24 13:00:00,125.89,125.89,125.64,125.66,22174.14818820984,97.2006,97.2006,97.0076,97.023,22174.1482
2014-07-24 13:10:00,125.66,125.71,125.64,125.65,10059.491617090318,97.023,97.0616,97.0076,97.0153,10059.4916
2014-07-24 13:20:00,125.67,125.69,125.55,125.55,16765.819361817197,97.0307,97.0462,96.9381,96.9381,16765.8194
2014-07-24 13:30:00,125.58,125.63,125.54,125.63,10816.657652785289,96.9612,96.9998,96.9303,96.9998,10816.6577
2014-07-24 13:40:00,125.64,125.73,125.63,125.72,69226.60897782585,97.0076,97.077,96.9998,97.0693,69226.609
2014-07-24 13:50:00,125.72,125.72,125.57,125.57,21092.48242293132,97.0693,97.0693,96.9535,96.9535,21092.4824
2014-07-24 14:00:00,125.56,125.56,125.33,125.36,21308.81557598702,96.9458,96.9458,96.7682,96.7914,21308.8156
2014-07-24 14:10:00,125.36,125.37,125.21,125.21,15684.153596538668,96.7914,96.7991,96.6755,96.6755,15684.1536
2014-07-24 14:20:00,125.19,125.3,125.16,125.25,18171.98485667929,96.6601,96.745,96.6369,96.7064,18171.9849
2014-07-24 14:30:00,125.25,125.27,125.03,125.03,25851.81179015684,96.7064,96.7219,96.5366,96.5366,25851.8118
2014-07-24 14:40:00,125.02,125.08,124.81,124.85,36776.63601946998,96.5288,96.5752,96.3667,96.3976,36776.636
2014-07-24 14:50:00,124.84,124.92,124.78,124.78,23255.81395348837,96.3899,96.4516,96.3435,96.3435,23255.814
2014-07-24 15:00:00,124.8,124.83,124.67,124.72,25959.97836668469,96.359,96.3821,96.2586,96.2972,25959.9784
2014-07-24 15:10:00,124.73,124.8,124.59,124.71,32666.306111411574,96.3049,96.359,96.1968,96.2895,32666.3061
2014-07-24 15:20:00,124.72,124.97,124.7,124.92,43266.630611141154,96.2972,96.4902,96.2818,96.4516,43266.6306
2014-07-24 15:30:00,124.94,125.01,124.9,124.93,50081.12493239589,96.4671,96.5211,96.4362,96.4594,50081.1249
2014-07-24 15:40:00,124.92,125.22,124.92,125.21,43050.29745808545,96.4516,96.6833,96.4516,96.6755,43050.2975
2014-07-24 15:50:00,125.21,125.21,124.92,124.96,120281.2330989724,96.6755,96.6755,96.4516,96.4825,120281.2331
2014-07-25 09:30:00,124.56,125.26,124.51,125.26,29313.14223904813,96.1737,96.7142,96.1351,96.7142,29313.1422
2014-07-25 09:40:00,125.26,125.73,125.22,125.6,41211.46565711195,96.7142,97.077,96.6833,96.9767,41211.4657
2014-07-25 09:50:00,125.45,125.48,125.28,125.32,16441.31963223364,96.8609,96.884,96.7296,96.7605,16441.3196
2014-07-25 10:00:00,125.32,125.67,125.22,125.53,58085.451595457,96.7605,97.0307,96.6833,96.9226,58085.4516
2014-07-25 10:10:00,125.52,125.54,125.44,125.46,16116.81990265008,96.9149,96.9303,96.8531,96.8686,16116.8199
2014-07-25 10:20:00,125.47,125.5,125.28,125.37,32666.306111411574,96.8763,96.8995,96.7296,96.7991,32666.3061
2014-07-25 10:30:00,125.33,125.38,125.24,125.38,31260.140616549485,96.7682,96.8068,96.6987,96.8068,31260.1406
2014-07-25 10:40:00,125.35,125.38,125.25,125.31,18171.98485667929,96.7836,96.8068,96.7064,96.7528,18171.9849
2014-07-25 10:50:00,125.35,125.42,125.28,125.41,28664.14277988101,96.7836,96.8377,96.7296,96.83,28664.1428
2014-07-25 11:00:00,125.4,125.4,125.23,125.36,25310.978907517576,96.8222,96.8222,96.691,96.7914,25310.9789
2014-07-25 11:10:00,125.38,125.38,125.15,125.24,15792.320173066522,96.8068,96.8068,96.6292,96.6987,15792.3202
2014-07-25 11:20:00,125.25,125.27,125.13,125.26,15251.487290427258,96.7064,96.7219,96.6138,96.7142,15251.4873
2014-07-25 11:30:00,125.29,125.3,125.06,125.09,31584.640346133045,96.7373,96.745,96.5597,96.5829,31584.6403
2014-07-25 11:40:00,125.1,125.19,125.02,125.13,15251.487290427258,96.5906,96.6601,96.5288,96.6138,15251.4873
2014-07-25 11:50:00,125.17,125.18,124.81,124.89,22606.814494321254,96.6447,96.6524,96.3667,96.4285,22606.8145
2014-07-25 12:00:00,124.86,125.08,124.86,125.02,18820.984315846403,96.4053,96.5752,96.4053,96.5288,18820.9843
2014-07-25 12:10:00,125.01,125.08,124.98,125.06,17414.818820984314,96.5211,96.5752,96.498,96.5597,17414.8188
2014-07-25 12:20:00,125.03,125.08,124.89,125.08,13304.488912925906,96.5366,96.5752,96.4285,96.5752,13304.4889
2014-07-25 12:30:00,125.04,125.24,125.01,125.2,12222.823147647376,96.5443,96.6987,96.5211,96.6678,12222.8231
2014-07-25 12:40:00,125.18,125.28,125.1,125.28,16224.986479177933,96.6524,96.7296,96.5906,96.7296,16224.9865
2014-07-25 12:50:00,125.23,125.29,125.12,125.26,19469.98377501352,96.691,96.7373,96.6061,96.7142,19469.9838
2014-07-25 13:00:00,125.28,125.28,125.16,125.24,13196.322336398052,96.7296,96.7296,96.6369,96.6987,13196.3223
2014-07-25 13:10:00,125.23,125.39,125.11,125.33,29745.808545159543,96.691,96.8145,96.5983,96.7682,29745.8085
2014-07-25 13:20:00,125.26,125.35,125.2,125.32,16441.31963223364,96.7142,96.7836,96.6678,96.7605,16441.3196
2014-07-25 13:30:00,125.35,125.41,125.31,125.36,27366.14386154678,96.7836,96.83,96.7528,96.7914,27366.1439
2014-07-25 13:40:00,125.36,125.4,125.26,125.27,29421.308815575987,96.7914,96.8222,96.7142,96.7219,29421.3088
2014-07-25 13:50:00,125.3,125.32,125.01,125.05,22931.31422390481,96.745,96.7605,96.5211,96.552,22931.3142
2014-07-25 14:00:00,125.05,125.16,124.96,125.13,28015.14332071389,96.552,96.6369,96.4825,96.6138,28015.1433
2014-07-25 14:10:00,125.13,125.33,125.08,125.26,20010.816657652784,96.6138,96.7682,96.5752,96.7142,20010.8167
2014-07-25 14:20:00,125.19,125.31,125.08,125.26,22390.48134126555,96.6601,96.7528,96.5752,96.7142,22390.4813
2014-07-25 14:30:00,125.25,125.3,125.11,125.21,26608.977825851813,96.7064,96.745,96.5983,96.6755,26608.9778
2014-07-25 14:40:00,125.19,125.48,125.19,125.47,11465.657111952409,96.6601,96.884,96.6601,96.8763,11465.6571
2014-07-25 14:50:00,125.46,125.47,125.13,125.27,47917.79340183883,96.8686,96.8763,96.6138,96.7219,47917.7934
2014-07-25 15:00:00,125.27,125.27,125.22,125.27,28447.80962682531,96.7219,96.7219,96.6833,96.7219,28447.8096
2014-07-25 15:10:00,125.27,125.41,125.24,125.41,31909.1400757166,96.7219,96.83,96.6987,96.83,31909.1401
2014-07-25 15:20:00,125.41,125.46,125.2,125.23,52460.78961600865,96.83,96.8686,96.6678,96.691,52460.7896
2014-07-25 15:30:00,125.26,125.32,125.15,125.27,61005.94916170903,96.7142,96.7605,96.6292,96.7219,61005.9492
2014-07-25 15:40:00,125.26,125.52,125.26,125.51,50297.4580854516,96.7142,96.9149,96.7142,96.9072,50297.4581
2014-07-25 15:50:00,125.51,125.64,125.39,125.64,101892.91508923742,96.9072,97.0076,96.8145,97.0076,101892.9151
2014-07-28 09:30:00,125.5,125.7,124.84,125.62,39588.96700919416,96.8995,97.0539,96.3899,96.9921,39588.967
2014-07-28 09:40:00,125.67,125.81,125.24,125.27,20118.98323418064,97.0307,97.1388,96.6987,96.7219,20118.9832
2014-07-28 09:50:00,125.3,125.45,125.19,125.2,8761.492698756085,96.745,96.8609,96.6601,96.6678,8761.4927
2014-07-28 10:00:00,125.18,125.18,124.78,124.92,15467.820443482964,96.6524,96.6524,96.3435,96.4516,15467.8204
2014-07-28 10:10:00,124.84,125.03,124.72,124.72,13628.988642509465,96.3899,96.5366,96.2972,96.2972,13628.9886
2014-07-28 10:20:00,124.77,125.06,124.64,125.06,16116.81990265008,96.3358,96.5597,96.2354,96.5597,16116.8199
2014-07-28 10:30:00,125.05,125.12,124.87,125.12,14818.820984315846,96.552,96.6061,96.413,96.6061,14818.821
2014-07-28 10:40:00,125.13,125.24,125.01,125.24,13304.488912925906,96.6138,96.6987,96.5211,96.6987,13304.4889
2014-07-28 10:50:00,125.24,125.26,124.97,124.99,15143.320713899404,96.6987,96.7142,96.4902,96.5057,15143.3207
2014-07-28 11:00:00,124.98,125.4,124.97,125.4,18171.98485667929,96.498,96.8222,96.4902,96.8222,18171.9849
2014-07-28 11:10:00,125.37,125.43,125.27,125.4,59058.95078420768,96.7991,96.8454,96.7219,96.8222,59058.9508
2014-07-28 11:20:00,125.41,125.74,125.38,125.73,33315.30557057869,96.83,97.0848,96.8068,97.077,33315.3056
2014-07-28 11:30:00,125.75,125.85,125.55,125.73,48458.626284478094,97.0925,97.1697,96.9381,97.077,48458.6263
2014-07-28 11:40:00,125.73,125.8,125.68,125.73,12655.489453758788,97.077,97.1311,97.0384,97.077,12655.4895
2014-07-28 11:50:00,125.73,125.75,125.5,125.51,25743.645213628988,97.077,97.0925,96.8995,96.9072,25743.6452
2014-07-28 12:00:00,125.53,125.56,125.41,125.47,8869.659275283937,96.9226,96.9458,96.83,96.8763,8869.6593
2014-07-28 12:10:00,125.45,125.45,125.3,125.36,10059.491617090318,96.8609,96.8609,96.745,96.7914,10059.4916
2014-07-28 12:20:00,125.35,125.39,125.27,125.28,16116.81990265008,96.7836,96.8145,96.7219,96.7296,16116.8199
2014-07-28 12:30:00,125.28,125.42,125.27,125.39,14061.654948620877,96.7296,96.8377,96.7219,96.8145,14061.6549
2014-07-28 12:40:00,125.42,125.42,125.32,125.32,4759.329367225527,96.8377,96.8377,96.7605,96.7605,4759.3294
2014-07-28 12:50:00,125.36,125.41,125.31,125.37,6057.328285559762,96.7914,96.83,96.7528,96.7991,6057.3283
2014-07-28 13:00:00,125.43,125.44,125.36,125.39,6381.828015143321,96.8454,96.8531,96.7914,96.8145,6381.828
2014-07-28 13:10:00,125.39,125.47,125.34,125.35,5949.161709031909,96.8145,96.8763,96.7759,96.7836,5949.1617
2014-07-28 13:20:00,125.36,125.6,125.32,125.59,6273.661438615468,96.7914,96.9767,96.7605,96.9689,6273.6614
2014-07-28 13:30:00,125.61,125.82,125.61,125.78,33207.13899405084,96.9844,97.1465,96.9844,97.1156,33207.139
2014-07-28 13:40:00,125.78,125.86,125.62,125.81,37533.80205516495,97.1156,97.1774,96.9921,97.1388,37533.8021
2014-07-28 13:50:00,125.82,125.86,125.67,125.81,41427.79881016766,97.1465,97.1774,97.0307,97.1388,41427.7988
2014-07-28 14:00:00,125.81,125.96,125.81,125.93,28772.30935640887,97.1388,97.2546,97.1388,97.2315,28772.3094
2014-07-28 14:10:00,125.92,125.92,125.78,125.89,22390.48134126555,97.2237,97.2237,97.1156,97.2006,22390.4813
2014-07-28 14:20:00,125.84,125.87,125.58,125.65,34505.13791238507,97.162,97.1851,96.9612,97.0153,34505.1379
2014-07-28 14:30:00,125.69,125.73,125.5,125.58,33639.80530016225,97.0462,97.077,96.8995,96.9612,33639.8053
2014-07-28 14:40:00,125.6,125.7,125.49,125.7,9518.658734451054,96.9767,97.0539,96.8917,97.0539,9518.6587
2014-07-28 14:50:00,125.71,125.8,125.65,125.65,19902.65008112493,97.0616,97.1311,97.0153,97.0153,19902.6501
2014-07-28 15:00:00,125.69,125.73,125.59,125.7,20443.4829637642,97.0462,97.077,96.9689,97.0539,20443.483
2014-07-28 15:10:00,125.71,125.74,125.64,125.7,20227.14981070849,97.0616,97.0848,97.0076,97.0539,20227.1498
2014-07-28 15:20:00,125.71,125.75,125.69,125.73,19253.65062195781,97.0616,97.0925,97.0462,97.077,19253.6506
2014-07-28 15:30:00,125.74,125.84,125.73,125.75,25202.812330989724,97.0848,97.162,97.077,97.0925,25202.8123
2014-07-28 15:40:00,125.76,125.84,125.74,125.82,29421.308815575987,97.1002,97.162,97.0848,97.1465,29421.3088
2014-07-28 15:50:00,125.82,126.04,125.76,126.03,199459.16711736072,97.1465,97.3164,97.1002,97.3087,199459.1671
2014-07-29 09:30:00,126.19,126.32,125.72,125.95,41319.6322336398,97.4322,97.5326,97.0693,97.2469,41319.6322
2014-07-29 09:40:00,125.92,125.94,125.66,125.88,52244.45646295295,97.2237,97.2392,97.023,97.1929,52244.4565
2014-07-29 09:50:00,125.91,126.26,125.87,126.07,67604.11032990806,97.216,97.4863,97.1851,97.3396,67604.1103
2014-07-29 10:00:00,126.15,126.45,126.1,126.42,36235.80313683072,97.4013,97.633,97.3627,97.6098,36235.8031
2014-07-29 10:10:00,126.42,126.47,126.14,126.35,107950.24337479718,97.6098,97.6484,97.3936,97.5557,107950.2434
2014-07-29 10:20:00,126.32,126.35,126.23,126.3,28339.64305029745,97.5326,97.5557,97.4631,97.5171,28339.6431
2014-07-29 10:30:00,126.33,126.33,126.18,126.2,31151.974040021632,97.5403,97.5403,97.4245,97.4399,31151.974
2014-07-29 10:40:00,126.2,126.2,125.9,126.01,15684.153596538668,97.4399,97.4399,97.2083,97.2932,15684.1536
2014-07-29 10:50:00,126.01,126.06,125.96,125.96,28447.80962682531,97.2932,97.3318,97.2546,97.2546,28447.8096
2014-07-29 11:00:00,125.96,126.17,125.94,126.07,39805.30016224986,97.2546,97.4168,97.2392,97.3396,39805.3002
2014-07-29 11:10:00,126.03,126.17,125.87,126.14,38831.80097349919,97.3087,97.4168,97.1851,97.3936,38831.801
2014-07-29 11:20:00,126.14,126.23,126.11,126.11,13953.488372093025,97.3936,97.4631,97.3704,97.3704,13953.4884
2014-07-29 11:30:00,126.1,126.18,126.1,126.18,18712.81773931855,97.3627,97.4245,97.3627,97.4245,18712.8177
2014-07-29 11:40:00,126.19,126.24,126.13,126.17,112060.5732828556,97.4322,97.4708,97.3859,97.4168,112060.5733
2014-07-29 11:50:00,126.19,126.22,126.12,126.19,21200.648999459165,97.4322,97.4554,97.3782,97.4322,21200.649
2014-07-29 12:00:00,126.18,126.22,126.13,126.17,12222.823147647376,97.4245,97.4554,97.3859,97.4168,12222.8231
2014-07-29 12:10:00,126.15,126.25,126.14,126.17,28231.47647376961,97.4013,97.4785,97.3936,97.4168,28231.4765
2014-07-29 12:20:00,126.17,126.29,126.08,126.23,26500.81124932396,97.4168,97.5094,97.3473,97.4631,26500.8112
2014-07-29 12:30:00,126.23,126.31,126.19,126.28,32341.806381828013,97.4631,97.5249,97.4322,97.5017,32341.8064
2014-07-29 12:40:00,126.28,126.31,126.19,126.24,35370.470524607896,97.5017,97.5249,97.4322,97.4708,35370.4705
2014-07-29 12:50:00,126.24,126.26,126.19,126.19,23363.980530016222,97.4708,97.4863,97.4322,97.4322,23363.9805
2014-07-29 13:00:00,126.19,126.28,126.1,126.27,30178.47485127096,97.4322,97.5017,97.3627,97.494,30178.4749
2014-07-29 13:10:00,126.26,126.31,126.17,126.23,16008.653326122228,97.4863,97.5249,97.4168,97.4631,16008.6533
2014-07-29 13:20:00,126.25,126.26,126.14,126.21,23580.31368307193,97.4785,97.4863,97.3936,97.4477,23580.3137
2014-07-29 13:30:00,126.23,126.23,126.19,126.19,29529.47539210384,97.4631,97.4631,97.4322,97.4322,29529.4754
2014-07-29 13:40:00,126.2,126.21,126.07,126.1,18712.81773931855,97.4399,97.4477,97.3396,97.3627,18712.8177
2014-07-29 13:50:00,126.1,126.11,125.9,125.93,11681.990265008111,97.3627,97.3704,97.2083,97.2315,11681.9903
2014-07-29 14:00:00,125.92,126.03,125.91,125.91,7679.826933477555,97.2237,97.3087,97.216,97.216,7679.8269
2014-07-29 14:10:00,125.88,126.0,125.87,125.94,11790.156841535963,97.1929,97.2855,97.1851,97.2392,11790.1568
2014-07-29 14:20:00,125.94,125.94,125.75,125.94,18496.484586262843,97.2392,97.2392,97.0925,97.2392,18496.4846
2014-07-29 14:30:00,125.94,126.01,125.82,125.88,36560.30286641428,97.2392,97.2932,97.1465,97.1929,36560.3029
2014-07-29 14:40:00,125.86,126.16,125.86,126.16,34396.97133585722,97.1774,97.409,97.1774,97.409,34396.9713
2014-07-29 14:50:00,126.15,126.2,126.13,126.19,14061.654948620877,97.4013,97.4399,97.3859,97.4322,14061.6549
2014-07-29 15:00:00,126.15,126.2,126.06,126.16,27798.8101676582,97.4013,97.4399,97.3318,97.409,27798.8102
2014-07-29 15:10:00,126.16,126.2,126.14,126.19,21633.315305570577,97.409,97.4399,97.3936,97.4322,21633.3153
2014-07-29 15:20:00,126.19,126.27,126.15,126.19,39913.46673877772,97.4322,97.494,97.4013,97.4322,39913.4667
2014-07-29 15:30:00,126.17,126.19,126.0,126.04,44456.462952947535,97.4168,97.4322,97.2855,97.3164,44456.463
2014-07-29 15:40:00,126.04,126.05,125.8,125.96,49972.95835586804,97.3164,97.3241,97.1311,97.2546,49972.9584
2014-07-29 15:50:00,125.95,125.96,125.6,125.6,100378.58301784749,97.2469,97.2546,96.9767,96.9767,100378.583
2014-07-30 09:30:00,125.89,126.06,125.65,125.91,33639.80530016225,97.2006,97.3318,97.0153,97.216,33639.8053
2014-07-30 09:40:00,126.01,126.57,125.73,126.55,25635.478637101136,97.2932,97.7256,97.077,97.7102,25635.4786
2014-07-30 09:50:00,126.44,126.55,125.8,125.8,13196.322336398052,97.6252,97.7102,97.1311,97.1311,13196.3223
2014-07-30 10:00:00,125.76,125.82,125.39,125.7,14710.654407787992,97.1002,97.1465,96.8145,97.0539,14710.6544
2014-07-30 10:10:00,125.72,125.97,125.65,125.94,22606.814494321254,97.0693,97.2623,97.0153,97.2392,22606.8145
2014-07-30 10:20:00,126.0,126.11,125.87,125.87,15684.153596538668,97.2855,97.3704,97.1851,97.1851,15684.1536
2014-07-30 10:30:00,125.88,125.99,125.8,125.8,24445.64629529475,97.1929,97.2778,97.1311,97.1311,24445.6463
2014-07-30 10:40:00,125.84,125.87,125.65,125.7,44997.2958355868,97.162,97.1851,97.0153,97.0539,44997.2958
2014-07-30 10:50:00,125.71,125.79,125.68,125.76,13737.155219037317,97.0616,97.1234,97.0384,97.1002,13737.1552
2014-07-30 11:00:00,125.78,125.82,125.6,125.66,20984.31584640346,97.1156,97.1465,96.9767,97.023,20984.3158
2014-07-30 11:10:00,125.63,125.81,125.63,125.67,6057.328285559762,96.9998,97.1388,96.9998,97.0307,6057.3283
2014-07-30 11:20:00,125.65,125.72,125.56,125.58,14386.154678204435,97.0153,97.0693,96.9458,96.9612,14386.1547
2014-07-30 11:30:00,125.62,125.69,125.49,125.53,7138.994050838291,96.9921,97.0462,96.8917,96.9226,7138.9941
2014-07-30 11:40:00,125.49,125.57,125.41,125.41,12655.489453758788,96.8917,96.9535,96.83,96.83,12655.4895
2014-07-30 11:50:00,125.41,125.57,125.41,125.43,20767.98269334776,96.83,96.9535,96.83,96.8454,20767.9827
2014-07-30 12:00:00,125.43,125.5,125.25,125.26,42617.63115197404,96.8454,96.8995,96.7064,96.7142,42617.6312
2014-07-30 12:10:00,125.23,125.56,125.22,125.37,10492.15792320173,96.691,96.9458,96.6833,96.7991,10492.1579
2014-07-30 12:20:00,125.34,125.45,125.21,125.21,9626.825310978908,96.7759,96.8609,96.6755,96.6755,9626.8253
2014-07-30 12:30:00,125.19,125.4,125.14,125.4,13520.82206598161,96.6601,96.8222,96.6215,96.8222,13520.8221
2014-07-30 12:40:00,125.41,125.49,125.35,125.44,15359.65386695511,96.83,96.8917,96.7836,96.8531,15359.6539
2014-07-30 12:50:00,125.45,125.63,125.45,125.54,3569.4970254191453,96.8609,96.9998,96.8609,96.9303,3569.497
2014-07-30 13:00:00,125.49,125.55,125.24,125.25,6381.828015143321,96.8917,96.9381,96.6987,96.7064,6381.828
2014-07-30 13:10:00,125.24,125.26,125.11,125.11,6922.660897782585,96.6987,96.7142,96.5983,96.5983,6922.6609
2014-07-30 13:20:00,125.09,125.14,125.02,125.05,28123.30989724175,96.5829,96.6215,96.5288,96.552,28123.3099
2014-07-30 13:30:00,125.07,125.08,124.9,124.9,39264.4672796106,96.5675,96.5752,96.4362,96.4362,39264.4673
2014-07-30 13:40:00,124.89,124.96,124.78,124.83,11681.990265008111,96.4285,96.4825,96.3435,96.3821,11681.9903
2014-07-30 13:50:00,124.85,124.86,124.51,124.58,39156.30070308274,96.3976,96.4053,96.1351,96.1891,39156.3007
2014-07-30 14:00:00,124.59,125.36,124.51,125.34,62520.28123309897,96.1968,96.7914,96.1351,96.7759,62520.2812
2014-07-30 14:10:00,125.38,125.76,125.38,125.45,18929.15089237425,96.8068,97.1002,96.8068,96.8609,18929.1509
2014-07-30 14:20:00,125.49,125.61,125.36,125.47,10816.657652785289,96.8917,96.9844,96.7914,96.8763,10816.6577
2014-07-30 14:30:00,125.51,125.58,125.27,125.32,7571.660356949702,96.9072,96.9612,96.7219,96.7605,7571.6604
2014-07-30 14:40:00,125.34,125.35,125.09,125.16,8761.492698756085,96.7759,96.7836,96.5829,96.6369,8761.4927
2014-07-30 14:50:00,125.15,125.25,125.08,125.12,6814.494321254732,96.6292,96.7064,96.5752,96.6061,6814.4943
2014-07-30 15:00:00,125.11,125.11,124.9,125.08,14061.654948620877,96.5983,96.5983,96.4362,96.5752,14061.6549
2014-07-30 15:10:00,125.07,125.2,124.94,125.15,11898.323418063816,96.5675,96.6678,96.4671,96.6292,11898.3234
2014-07-30 15:20:00,125.15,125.2,125.08,125.13,8112.493239588966,96.6292,96.6678,96.5752,96.6138,8112.4932
2014-07-30 15:30:00,125.18,125.33,125.18,125.28,19794.48350459708,96.6524,96.7682,96.6524,96.7296,19794.4835
2014-07-30 15:40:00,125.3,125.35,125.09,125.13,43158.4640346133,96.745,96.7836,96.5829,96.6138,43158.464
2014-07-30 15:50:00,125.13,125.23,125.07,125.11,71930.77339102217,96.6138,96.691,96.5675,96.5983,71930.7734
2014-07-31 09:30:00,124.08,124.62,124.03,124.62,20876.14926987561,95.8031,96.22,95.7645,96.22,20876.1493
2014-07-31 09:40:00,124.62,124.83,124.42,124.65,20010.816657652784,96.22,96.3821,96.0656,96.2432,20010.8167
2014-07-31 09:50:00,124.54,124.72,124.39,124.53,38290.968090859926,96.1582,96.2972,96.0424,96.1505,38290.9681
2014-07-31 10:00:00,124.48,124.48,123.94,124.02,17847.485127095726,96.1119,96.1119,95.695,95.7567,17847.4851
2014-07-31 10:10:00,124.02,124.11,123.93,124.08,50838.290968090856,95.7567,95.8262,95.6872,95.8031,50838.291
2014-07-31 10:20:00,124.11,124.14,123.61,123.66,14602.48783126014,95.8262,95.8494,95.4402,95.4788,14602.4878
2014-07-31 10:30:00,123.71,123.73,123.5,123.57,10167.658193618172,95.5174,95.5328,95.3552,95.4093,10167.6582
2014-07-31 10:40:00,123.57,123.65,123.29,123.29,28772.30935640887,95.4093,95.4711,95.1931,95.1931,28772.3094
2014-07-31 10:50:00,123.29,123.39,122.88,122.88,45321.79556517036,95.1931,95.2703,94.8765,94.8765,45321.7956
2014-07-31 11:00:00,122.9,123.28,122.9,123.25,24121.146565711195,94.892,95.1854,94.892,95.1622,24121.1466
2014-07-31 11:10:00,123.24,123.51,123.12,123.18,34288.80475932937,95.1545,95.363,95.0618,95.1082,34288.8048
2014-07-31 11:20:00,123.19,123.47,123.19,123.35,17847.485127095726,95.1159,95.3321,95.1159,95.2394,17847.4851
2014-07-31 11:30:00,123.36,123.42,123.27,123.37,15900.486749594374,95.2471,95.2935,95.1777,95.2549,15900.4867
2014-07-31 11:40:00,123.41,123.48,123.14,123.29,10708.491076257436,95.2858,95.3398,95.0773,95.1931,10708.4911
2014-07-31 11:50:00,123.32,123.36,122.94,122.95,37209.3023255814,95.2163,95.2471,94.9229,94.9306,37209.3023
2014-07-31 12:00:00,122.94,123.02,122.85,122.98,38290.968090859926,94.9229,94.9846,94.8534,94.9537,38290.9681
2014-07-31 12:10:00,122.96,123.0,122.66,122.74,23580.31368307193,94.9383,94.9692,94.7067,94.7684,23580.3137
2014-07-31 12:20:00,122.73,122.76,122.52,122.57,14386.154678204435,94.7607,94.7839,94.5986,94.6372,14386.1547
2014-07-31 12:30:00,122.56,122.64,122.5,122.59,11141.157382368849,94.6295,94.6912,94.5831,94.6526,11141.1574
2014-07-31 12:40:00,122.57,122.76,122.53,122.71,21957.815035154137,94.6372,94.7839,94.6063,94.7453,21957.815
2014-07-31 12:50:00,122.79,122.8,122.63,122.65,67820.44348296376,94.807,94.8148,94.6835,94.699,67820.4435
2014-07-31 13:00:00,122.65,122.78,122.61,122.78,10708.491076257436,94.699,94.7993,94.6681,94.7993,10708.4911
2014-07-31 13:10:00,122.78,122.82,122.65,122.73,17847.485127095726,94.7993,94.8302,94.699,94.7607,17847.4851
2014-07-31 13:20:00,122.78,122.78,122.59,122.64,18280.15143320714,94.7993,94.7993,94.6526,94.6912,18280.1514
2014-07-31 13:30:00,122.66,122.92,122.64,122.85,13520.82206598161,94.7067,94.9074,94.6912,94.8534,13520.8221
2014-07-31 13:40:00,122.86,122.87,122.59,122.61,13304.488912925906,94.8611,94.8688,94.6526,94.6681,13304.4889
2014-07-31 13:50:00,122.63,122.67,122.53,122.63,14602.48783126014,94.6835,94.7144,94.6063,94.6835,14602.4878
2014-07-31 14:00:00,122.63,122.87,122.6,122.72,15143.320713899404,94.6835,94.8688,94.6603,94.753,15143.3207
2014-07-31 14:10:00,122.74,122.87,122.67,122.85,28880.475932936723,94.7684,94.8688,94.7144,94.8534,28880.4759
2014-07-31 14:20:00,122.78,122.8,122.68,122.74,11032.990805840996,94.7993,94.8148,94.7221,94.7684,11032.9908
2014-07-31 14:30:00,122.76,122.76,122.63,122.65,13953.488372093025,94.7839,94.7839,94.6835,94.699,13953.4884
2014-07-31 14:40:00,122.65,122.65,122.24,122.35,35478.63710113575,94.699,94.699,94.3824,94.4673,35478.6371
2014-07-31 14:50:00,122.36,122.43,122.17,122.21,24229.313142239047,94.475,94.5291,94.3283,94.3592,24229.3131
2014-07-31 15:00:00,122.18,122.46,122.16,122.44,65224.445646295295,94.3361,94.5523,94.3206,94.5368,65224.4456
2014-07-31 15:10:00,122.41,122.42,122.22,122.25,25527.312060573284,94.5136,94.5214,94.3669,94.3901,25527.3121
2014-07-31 15:20:00,122.23,122.23,122.02,122.17,33098.972417522986,94.3747,94.3747,94.2125,94.3283,33098.9724
2014-07-31 15:30:00,122.19,122.44,122.16,122.4,46403.46133044889,94.3438,94.5368,94.3206,94.5059,46403.4613
2014-07-31 15:40:00,122.38,122.43,122.1,122.2,86749.59437533801,94.4905,94.5291,94.2743,94.3515,86749.5944
2014-07-31 15:50:00,122.2,122.21,121.98,121.99,230178.47485127096,94.3515,94.3592,94.1816,94.1894,230178.4749
2014-08-01 09:30:00,121.53,122.65,121.31,122.22,92157.92320173066,93.8342,94.699,93.6643,94.3669,92157.9232
2014-08-01 09:40:00,122.21,122.73,122.02,122.6,100594.9161709032,94.3592,94.7607,94.2125,94.6603,100594.9162
2014-08-01 09:50:00,122.55,122.92,122.37,122.46,56030.2866414278,94.6217,94.9074,94.4828,94.5523,56030.2866
2014-08-01 10:00:00,122.52,122.87,122.44,122.49,40778.79935100054,94.5986,94.8688,94.5368,94.5754,40778.7994
2014-08-01 10:10:00,122.48,122.48,121.9,121.96,44564.62952947539,94.5677,94.5677,94.1199,94.1662,44564.6295
2014-08-01 10:20:00,121.97,122.27,121.96,122.22,40129.79989183342,94.1739,94.4056,94.1662,94.3669,40129.7999
2014-08-01 10:30:00,122.18,122.25,122.08,122.16,27798.8101676582,94.3361,94.3901,94.2589,94.3206,27798.8102
2014-08-01 10:40:00,122.18,122.28,122.01,122.01,29529.47539210384,94.3361,94.4133,94.2048,94.2048,29529.4754
2014-08-01 10:50:00,122.03,122.26,121.99,122.15,23472.14710654408,94.2202,94.3978,94.1894,94.3129,23472.1471
2014-08-01 11:00:00,122.12,122.14,121.87,121.89,20227.14981070849,94.2897,94.3052,94.0967,94.1121,20227.1498
2014-08-01 11:10:00,121.9,121.94,121.65,121.81,18063.81828015144,94.1199,94.1508,93.9268,94.0504,18063.8183
2014-08-01 11:20:00,121.82,122.0,121.79,121.96,11898.323418063816,94.0581,94.1971,94.0349,94.1662,11898.3234
2014-08-01 11:30:00,122.0,122.14,121.75,121.75,14386.154678204435,94.1971,94.3052,94.0041,94.0041,14386.1547
2014-08-01 11:40:00,121.78,121.97,121.76,121.76,16333.153055705789,94.0272,94.1739,94.0118,94.0118,16333.1531
2014-08-01 11:50:00,121.74,121.74,121.44,121.55,15143.320713899404,93.9963,93.9963,93.7647,93.8496,15143.3207
2014-08-01 12:00:00,121.58,121.67,121.49,121.52,21525.148729042725,93.8728,93.9423,93.8033,93.8265,21525.1487
2014-08-01 12:10:00,121.52,121.54,121.43,121.44,53866.95511087074,93.8265,93.8419,93.757,93.7647,53866.9551
2014-08-01 12:20:00,121.44,121.5,121.31,121.41,46727.961060032445,93.7647,93.811,93.6643,93.7415,46727.9611
2014-08-01 12:30:00,121.45,121.84,121.43,121.78,84910.76257436452,93.7724,94.0735,93.757,94.0272,84910.7626
2014-08-01 12:40:00,121.7,122.01,121.7,121.86,37209.3023255814,93.9654,94.2048,93.9654,94.089,37209.3023
2014-08-01 12:50:00,121.88,122.11,121.74,122.1,30394.808004326664,94.1044,94.282,93.9963,94.2743,30394.808
2014-08-01 13:00:00,122.1,122.24,121.92,121.99,36776.63601946998,94.2743,94.3824,94.1353,94.1894,36776.636
2014-08-01 13:10:00,121.99,122.09,121.93,122.04,17090.319091400757,94.1894,94.2666,94.143,94.228,17090.3191
2014-08-01 13:20:00,122.05,122.19,121.88,122.16,45970.79502433748,94.2357,94.3438,94.1044,94.3206,45970.795
2014-08-01 13:30:00,122.19,122.52,122.12,122.51,34180.638182801515,94.3438,94.5986,94.2897,94.5909,34180.6382
2014-08-01 13:40:00,122.52,122.88,122.51,122.88,22714.981070849102,94.5986,94.8765,94.5909,94.8765,22714.9811
2014-08-01 13:50:00,122.86,123.09,122.79,123.07,24121.146565711195,94.8611,95.0387,94.807,95.0232,24121.1466
2014-08-01 14:00:00,123.05,123.26,122.96,123.26,28772.30935640887,95.0078,95.1699,94.9383,95.1699,28772.3094
2014-08-01 14:10:00,123.25,123.34,123.12,123.31,26068.14494321255,95.1622,95.2317,95.0618,95.2085,26068.1449
2014-08-01 14:20:00,123.31,123.32,123.17,123.23,16765.819361817197,95.2085,95.2163,95.1004,95.1468,16765.8194
2014-08-01 14:30:00,123.24,123.39,123.12,123.39,16765.819361817197,95.1545,95.2703,95.0618,95.2703,16765.8194
2014-08-01 14:40:00,123.39,123.39,123.22,123.22,17090.319091400757,95.2703,95.2703,95.1391,95.1391,17090.3191
2014-08-01 14:50:00,123.21,123.28,123.09,123.22,11465.657111952409,95.1313,95.1854,95.0387,95.1391,11465.6571
2014-08-01 15:00:00,123.21,123.35,123.14,123.25,18712.81773931855,95.1313,95.2394,95.0773,95.1622,18712.8177
2014-08-01 15:10:00,123.28,123.36,123.17,123.36,23688.480259599783,95.1854,95.2471,95.1004,95.2471,23688.4803
2014-08-01 15:20:00,123.36,123.51,123.33,123.35,36884.80259599783,95.2471,95.363,95.224,95.2394,36884.8026
2014-08-01 15:30:00,123.34,123.43,123.23,123.42,29745.808545159543,95.2317,95.3012,95.1468,95.2935,29745.8085
2014-08-01 15:40:00,123.39,123.49,123.2,123.21,47485.12709572742,95.2703,95.3475,95.1236,95.1313,47485.1271
2014-08-01 15:50:00,123.22,123.23,122.98,123.1,133910.2217414819,95.1391,95.1468,94.9537,95.0464,133910.2217
2014-08-04 09:30:00,124.05,124.57,123.89,124.39,42942.1308815576,95.7799,96.1814,95.6564,96.0424,42942.1309
2014-08-04 09:40:00,124.39,124.43,124.12,124.37,37425.6354786371,96.0424,96.0733,95.8339,96.027,37425.6355
2014-08-04 09:50:00,124.37,124.53,124.23,124.39,56030.2866414278,96.027,96.1505,95.9189,96.0424,56030.2866
2014-08-04 10:00:00,124.42,124.42,124.1,124.11,18171.98485667929,96.0656,96.0656,95.8185,95.8262,18171.9849
2014-08-04 10:10:00,124.11,124.11,123.69,123.75,22606.814494321254,95.8262,95.8262,95.5019,95.5483,22606.8145
2014-08-04 10:20:00,123.78,124.03,123.72,123.79,16333.153055705789,95.5714,95.7645,95.5251,95.5792,16333.1531
2014-08-04 10:30:00,123.83,123.87,123.55,123.72,12114.656571119524,95.61,95.6409,95.3938,95.5251,12114.6566
2014-08-04 10:40:00,123.65,123.65,123.29,123.42,19037.317468902107,95.4711,95.4711,95.1931,95.2935,19037.3175
2014-08-04 10:50:00,123.42,123.48,123.02,123.13,20118.98323418064,95.2935,95.3398,94.9846,95.0696,20118.9832
2014-08-04 11:00:00,123.13,123.36,123.06,123.36,13088.1557598702,95.0696,95.2471,95.0155,95.2471,13088.1558
2014-08-04 11:10:00,123.37,123.75,123.37,123.6,57111.952406706325,95.2549,95.5483,95.2549,95.4325,57111.9524
2014-08-04 11:20:00,123.55,123.82,123.52,123.77,43807.46349378042,95.3938,95.6023,95.3707,95.5637,43807.4635
2014-08-04 11:30:00,123.77,123.92,123.66,123.66,21741.48188209843,95.5637,95.6795,95.4788,95.4788,21741.4819
2014-08-04 11:40:00,123.7,123.7,123.48,123.64,7571.660356949702,95.5097,95.5097,95.3398,95.4633,7571.6604
2014-08-04 11:50:00,123.61,123.71,123.53,123.66,4759.329367225527,95.4402,95.5174,95.3784,95.4788,4759.3294
2014-08-04 12:00:00,123.71,123.77,123.61,123.77,6057.328285559762,95.5174,95.5637,95.4402,95.5637,6057.3283
2014-08-04 12:10:00,123.75,123.88,123.72,123.88,5191.995673336939,95.5483,95.6486,95.5251,95.6486,5191.9957
2014-08-04 12:20:00,123.89,124.23,123.87,124.23,8977.82585181179,95.6564,95.9189,95.6409,95.9189,8977.8259
2014-08-04 12:30:00,124.27,124.29,124.14,124.21,9194.159004867495,95.9498,95.9652,95.8494,95.9034,9194.159
2014-08-04 12:40:00,124.18,124.22,124.08,124.1,5949.161709031909,95.8803,95.9112,95.8031,95.8185,5949.1617
2014-08-04 12:50:00,124.12,124.23,124.12,124.21,4002.163331530557,95.8339,95.9189,95.8339,95.9034,4002.1633
2014-08-04 13:00:00,124.21,124.23,124.13,124.16,3677.6636019469984,95.9034,95.9189,95.8417,95.8648,3677.6636
2014-08-04 13:10:00,124.14,124.14,123.98,123.98,5516.495402920497,95.8494,95.8494,95.7259,95.7259,5516.4954
2014-08-04 13:20:00,124.0,124.2,124.0,124.16,5516.495402920497,95.7413,95.8957,95.7413,95.8648,5516.4954
2014-08-04 13:30:00,124.11,124.43,124.11,124.37,19361.817198485667,95.8262,96.0733,95.8262,96.027,19361.8172
2014-08-04 13:40:00,124.36,124.51,124.36,124.49,12655.489453758788,96.0193,96.1351,96.0193,96.1196,12655.4895
2014-08-04 13:50:00,124.47,124.54,124.41,124.47,10924.824229313142,96.1042,96.1582,96.0579,96.1042,10924.8242
2014-08-04 14:00:00,124.47,124.57,124.46,124.48,6273.661438615468,96.1042,96.1814,96.0965,96.1119,6273.6614
2014-08-04 14:10:00,124.51,124.61,124.51,124.59,5408.328826392644,96.1351,96.2123,96.1351,96.1968,5408.3288
2014-08-04 14:20:00,124.59,124.63,124.51,124.58,6057.328285559762,96.1968,96.2277,96.1351,96.1891,6057.3283
2014-08-04 14:30:00,124.57,124.7,124.53,124.69,7463.49378042185,96.1814,96.2818,96.1505,96.2741,7463.4938
2014-08-04 14:40:00,124.73,124.95,124.72,124.95,7138.994050838291,96.3049,96.4748,96.2972,96.4748,7138.9941
2014-08-04 14:50:00,124.98,125.04,124.94,124.98,8112.493239588966,96.498,96.5443,96.4671,96.498,8112.4932
2014-08-04 15:00:00,124.98,125.04,124.94,124.96,7030.8274743104375,96.498,96.5443,96.4671,96.4825,7030.8275
2014-08-04 15:10:00,124.93,125.12,124.93,125.12,9518.658734451054,96.4594,96.6061,96.4594,96.6061,9518.6587
2014-08-04 15:20:00,125.14,125.18,125.0,125.04,14277.98810167658,96.6215,96.6524,96.5134,96.5443,14277.9881
2014-08-04 15:30:00,125.08,125.28,125.08,125.24,23472.14710654408,96.5752,96.7296,96.5752,96.6987,23472.1471
2014-08-04 15:40:00,125.25,125.3,125.09,125.19,44780.9626825311,96.7064,96.745,96.5829,96.6601,44780.9627
2014-08-04 15:50:00,125.19,125.28,125.07,125.1,78204.43482963764,96.6601,96.7296,96.5675,96.5906,78204.4348
2014-08-05 09:30:00,124.99,124.99,124.1,124.58,69442.94213088155,96.5057,96.5057,95.8185,96.1891,69442.9421
2014-08-05 09:40:00,124.6,124.71,124.44,124.45,36127.63656030287,96.2046,96.2895,96.081,96.0887,36127.6366
2014-08-05 09:50:00,124.39,124.47,124.17,124.43,23039.480800432662,96.0424,96.1042,95.8726,96.0733,23039.4808
2014-08-05 10:00:00,124.45,124.59,123.98,124.37,20227.14981070849,96.0887,96.1968,95.7259,96.027,20227.1498
2014-08-05 10:10:00,124.39,124.86,124.39,124.73,34613.30448891292,96.0424,96.4053,96.0424,96.3049,34613.3045
2014-08-05 10:20:00,124.74,124.86,124.59,124.62,261546.78204434828,96.3127,96.4053,96.1968,96.22,261546.782
2014-08-05 10:30:00,124.61,124.89,124.55,124.63,19902.65008112493,96.2123,96.4285,96.166,96.2277,19902.6501
2014-08-05 10:40:00,124.64,124.75,124.49,124.57,26176.3115197404,96.2354,96.3204,96.1196,96.1814,26176.3115
2014-08-05 10:50:00,124.57,124.62,124.23,124.35,14386.154678204435,96.1814,96.22,95.9189,96.0115,14386.1547
2014-08-05 11:00:00,124.39,124.45,124.15,124.15,16982.152514872905,96.0424,96.0887,95.8571,95.8571,16982.1525
2014-08-05 11:10:00,124.19,124.56,124.19,124.51,24121.146565711195,95.888,96.1737,95.888,96.1351,24121.1466
2014-08-05 11:20:00,124.5,124.61,124.24,124.28,15467.820443482964,96.1273,96.2123,95.9266,95.9575,15467.8204
2014-08-05 11:30:00,124.26,124.32,124.15,124.23,28123.30989724175,95.942,95.9884,95.8571,95.9189,28123.3099
2014-08-05 11:40:00,124.23,124.29,124.07,124.1,12006.489994591671,95.9189,95.9652,95.7953,95.8185,12006.49
2014-08-05 11:50:00,124.1,124.15,123.93,123.99,18388.31800973499,95.8185,95.8571,95.6872,95.7336,18388.318
2014-08-05 12:00:00,124.04,124.36,124.0,124.32,24553.812871822607,95.7722,96.0193,95.7413,95.9884,24553.8129
2014-08-05 12:10:00,124.34,124.49,124.31,124.49,17955.65170362358,96.0038,96.1196,95.9806,96.1196,17955.6517
2014-08-05 12:20:00,124.47,124.47,123.42,123.85,1118875.0676041103,96.1042,96.1042,95.2935,95.6255,1118875.0676
2014-08-05 12:30:00,123.89,123.89,123.51,123.7,159545.70037858302,95.6564,95.6564,95.363,95.5097,159545.7004
2014-08-05 12:40:00,123.64,123.96,123.64,123.88,56571.11952406706,95.4633,95.7104,95.4633,95.6486,56571.1195
2014-08-05 12:50:00,123.86,123.86,123.69,123.86,19686.316928069227,95.6332,95.6332,95.5019,95.6332,19686.3169
2014-08-05 13:00:00,123.86,123.86,123.62,123.66,24229.313142239047,95.6332,95.6332,95.4479,95.4788,24229.3131
2014-08-05 13:10:00,123.68,123.69,123.56,123.66,20659.8161168199,95.4942,95.5019,95.4016,95.4788,20659.8161
2014-08-05 13:20:00,123.67,123.74,123.64,123.65,21416.98215251488,95.4865,95.5405,95.4633,95.4711,21416.9822
2014-08-05 13:30:00,123.65,123.65,122.86,122.86,23796.646836127635,95.4711,95.4711,94.8611,94.8611,23796.6468
2014-08-05 13:40:00,122.83,123.02,122.56,122.8,39372.633856138455,94.8379,94.9846,94.6295,94.8148,39372.6339
2014-08-05 13:50:00,122.81,122.96,122.69,122.76,25527.312060573284,94.8225,94.9383,94.7298,94.7839,25527.3121
2014-08-05 14:00:00,122.76,122.83,122.4,122.45,30070.308274743104,94.7839,94.8379,94.5059,94.5445,30070.3083
2014-08-05 14:10:00,122.48,122.6,122.32,122.54,49972.95835586804,94.5677,94.6603,94.4442,94.614,49972.9584
2014-08-05 14:20:00,122.52,122.63,122.38,122.52,31043.80746349378,94.5986,94.6835,94.4905,94.5986,31043.8075
2014-08-05 14:30:00,122.66,122.96,122.66,122.83,23363.980530016222,94.7067,94.9383,94.7067,94.8379,23363.9805
2014-08-05 14:40:00,122.85,122.85,122.63,122.65,48891.2925905895,94.8534,94.8534,94.6835,94.699,48891.2926
2014-08-05 14:50:00,122.68,122.68,122.14,122.23,84478.09626825311,94.7221,94.7221,94.3052,94.3747,84478.0963
2014-08-05 15:00:00,122.23,122.44,122.18,122.28,39372.633856138455,94.3747,94.5368,94.3361,94.4133,39372.6339
2014-08-05 15:10:00,122.28,122.51,122.13,122.48,48350.45970795024,94.4133,94.5909,94.2975,94.5677,48350.4597
2014-08-05 15:20:00,122.48,122.69,122.43,122.43,40129.79989183342,94.5677,94.7298,94.5291,94.5291,40129.7999
2014-08-05 15:30:00,122.45,122.85,122.45,122.72,41319.6322336398,94.5445,94.8534,94.5445,94.753,41319.6322
2014-08-05 15:40:00,122.72,122.75,122.48,122.48,88263.92644672796,94.753,94.7762,94.5677,94.5677,88263.9264
2014-08-05 15:50:00,122.49,122.84,122.49,122.63,144402.3796646836,94.5754,94.8457,94.5754,94.6835,144402.3797
2014-08-06 09:30:00,122.38,123.1,122.38,122.71,30827.474310438072,94.4905,95.0464,94.4905,94.7453,30827.4743
2014-08-06 09:40:00,122.72,122.97,122.46,122.54,44997.2958355868,94.753,94.946,94.5523,94.614,44997.2958
2014-08-06 09:50:00,122.49,122.61,122.17,122.29,43158.4640346133,94.5754,94.6681,94.3283,94.421,43158.464
2014-08-06 10:00:00,122.29,122.3,121.95,122.08,84910.76257436452,94.421,94.4287,94.1585,94.2589,84910.7626
2014-08-06 10:10:00,122.12,122.18,121.9,122.03,34937.80421849649,94.2897,94.3361,94.1199,94.2202,34937.8042
2014-08-06 10:20:00,122.03,122.29,121.99,122.27,43591.13034072472,94.2202,94.421,94.1894,94.4056,43591.1303
2014-08-06 10:30:00,122.27,122.28,122.1,122.2,34505.13791238507,94.4056,94.4133,94.2743,94.3515,34505.1379
2014-08-06 10:40:00,122.21,122.29,122.1,122.26,43266.630611141154,94.3592,94.421,94.2743,94.3978,43266.6306
2014-08-06 10:50:00,122.25,122.29,122.14,122.26,79177.93401838832,94.3901,94.421,94.3052,94.3978,79177.934
2014-08-06 11:00:00,122.26,122.27,122.19,122.27,50730.12439156301,94.3978,94.4056,94.3438,94.4056,50730.1244
2014-08-06 11:10:00,122.24,122.27,122.1,122.14,23580.31368307193,94.3824,94.4056,94.2743,94.3052,23580.3137
2014-08-06 11:20:00,122.15,122.46,122.14,122.4,27582.47701460249,94.3129,94.5523,94.3052,94.5059,27582.477
2014-08-06 11:30:00,122.42,122.51,122.39,122.45,54407.787993510006,94.5214,94.5909,94.4982,94.5445,54407.788
2014-08-06 11:40:00,122.45,122.5,122.29,122.38,26933.47755543537,94.5445,94.5831,94.421,94.4905,26933.4776
2014-08-06 11:50:00,122.38,122.46,122.37,122.45,27906.97674418605,94.4905,94.5523,94.4828,94.5445,27906.9767
2014-08-06 12:00:00,122.45,122.48,122.31,122.31,37858.30178474851,94.5445,94.5677,94.4364,94.4364,37858.3018
2014-08-06 12:10:00,122.31,122.34,122.07,122.14,30502.97458085452,94.4364,94.4596,94.2511,94.3052,30502.9746
2014-08-06 12:20:00,122.15,122.4,122.1,122.26,14277.98810167658,94.3129,94.5059,94.2743,94.3978,14277.9881
2014-08-06 12:30:00,122.28,122.44,122.28,122.39,21092.48242293132,94.4133,94.5368,94.4133,94.4982,21092.4824
2014-08-06 12:40:00,122.39,122.45,122.27,122.28,24337.4797187669,94.4982,94.5445,94.4056,94.4133,24337.4797
2014-08-06 12:50:00,122.28,122.39,122.24,122.28,14602.48783126014,94.4133,94.4982,94.3824,94.4133,14602.4878
2014-08-06 13:00:00,122.28,122.4,122.24,122.26,19037.317468902107,94.4133,94.5059,94.3824,94.3978,19037.3175
2014-08-06 13:10:00,122.29,122.4,122.23,122.4,15467.820443482964,94.421,94.5059,94.3747,94.5059,15467.8204
2014-08-06 13:20:00,122.4,122.4,122.27,122.27,16333.153055705789,94.5059,94.5059,94.4056,94.4056,16333.1531
2014-08-06 13:30:00,122.29,122.38,122.27,122.37,17847.485127095726,94.421,94.4905,94.4056,94.4828,17847.4851
2014-08-06 13:40:00,122.36,122.36,122.19,122.24,18820.984315846403,94.475,94.475,94.3438,94.3824,18820.9843
2014-08-06 13:50:00,122.2,122.21,122.14,122.18,8328.826392644673,94.3515,94.3592,94.3052,94.3361,8328.8264
2014-08-06 14:00:00,122.17,122.39,122.11,122.3,16982.152514872905,94.3283,94.4982,94.282,94.4287,16982.1525
2014-08-06 14:10:00,122.31,122.39,122.24,122.27,14926.9875608437,94.4364,94.4982,94.3824,94.4056,14926.9876
2014-08-06 14:20:00,122.29,122.33,122.27,122.32,20443.4829637642,94.421,94.4519,94.4056,94.4442,20443.483
2014-08-06 14:30:00,122.32,122.32,122.14,122.26,25310.978907517576,94.4442,94.4442,94.3052,94.3978,25310.9789
2014-08-06 14:40:00,122.25,122.38,122.24,122.35,30502.97458085452,94.3901,94.4905,94.3824,94.4673,30502.9746
2014-08-06 14:50:00,122.37,122.39,122.27,122.33,27474.31043807464,94.4828,94.4982,94.4056,94.4519,27474.3104
2014-08-06 15:00:00,122.3,122.36,122.27,122.27,42184.96484586263,94.4287,94.475,94.4056,94.4056,42184.9648
2014-08-06 15:10:00,122.27,122.28,122.17,122.27,24445.64629529475,94.4056,94.4133,94.3283,94.4056,24445.6463
2014-08-06 15:20:00,122.24,122.34,122.21,122.24,36019.469983775016,94.3824,94.4596,94.3592,94.3824,36019.47
2014-08-06 15:30:00,122.23,122.33,122.16,122.27,42725.79772850189,94.3747,94.4519,94.3206,94.4056,42725.7977
2014-08-06 15:40:00,122.27,122.39,122.26,122.3,47917.79340183883,94.4056,94.4982,94.3978,94.4287,47917.7934
2014-08-06 15:50:00,122.31,122.44,122.24,122.29,130881.557598702,94.4364,94.5368,94.3824,94.421,130881.5576
2014-08-07 09:30:00,122.9,122.9,122.46,122.47,19469.98377501352,94.892,94.892,94.5523,94.56,19469.9838
2014-08-07 09:40:00,122.42,122.48,121.83,121.84,23472.14710654408,94.5214,94.5677,94.0658,94.0735,23472.1471
2014-08-07 09:50:00,121.89,122.06,121.78,121.95,30827.474310438072,94.1121,94.2434,94.0272,94.1585,30827.4743
2014-08-07 10:00:00,122.02,122.35,122.02,122.34,19902.65008112493,94.2125,94.4673,94.2125,94.4596,19902.6501
2014-08-07 10:10:00,122.31,122.37,122.02,122.13,19469.98377501352,94.4364,94.4828,94.2125,94.2975,19469.9838
2014-08-07 10:20:00,122.19,122.47,122.18,122.37,10708.491076257436,94.3438,94.56,94.3361,94.4828,10708.4911
2014-08-07 10:30:00,122.33,122.6,122.25,122.58,4975.662520281233,94.4519,94.6603,94.3901,94.6449,4975.6625
2014-08-07 10:40:00,122.55,122.55,122.03,122.14,18929.15089237425,94.6217,94.6217,94.2202,94.3052,18929.1509
2014-08-07 10:50:00,122.07,122.13,121.84,122.03,26825.31097890752,94.2511,94.2975,94.0735,94.2202,26825.311
2014-08-07 11:00:00,122.0,122.12,121.86,122.12,31260.140616549485,94.1971,94.2897,94.089,94.2897,31260.1406
2014-08-07 11:10:00,122.13,122.13,121.87,122.0,50946.45754461871,94.2975,94.2975,94.0967,94.1971,50946.4575
2014-08-07 11:20:00,122.08,122.35,121.95,122.16,24229.313142239047,94.2589,94.4673,94.1585,94.3206,24229.3131
2014-08-07 11:30:00,122.15,122.22,122.02,122.2,18604.6511627907,94.3129,94.3669,94.2125,94.3515,18604.6512
2014-08-07 11:40:00,122.2,122.21,121.8,121.9,19794.48350459708,94.3515,94.3592,94.0427,94.1199,19794.4835
2014-08-07 11:50:00,121.97,122.11,121.78,122.07,8761.492698756085,94.1739,94.282,94.0272,94.2511,8761.4927
2014-08-07 12:00:00,122.03,122.03,121.72,121.74,25202.812330989724,94.2202,94.2202,93.9809,93.9963,25202.8123
2014-08-07 12:10:00,121.76,121.76,121.46,121.47,12222.823147647376,94.0118,94.0118,93.7801,93.7879,12222.8231
2014-08-07 12:20:00,121.47,121.76,121.47,121.64,5516.495402920497,93.7879,94.0118,93.7879,93.9191,5516.4954
2014-08-07 12:30:00,121.58,121.6,121.25,121.47,8220.65981611682,93.8728,93.8882,93.618,93.7879,8220.6598
2014-08-07 12:40:00,121.52,121.6,121.38,121.47,11357.490535424551,93.8265,93.8882,93.7184,93.7879,11357.4905
2014-08-07 12:50:00,121.46,121.54,121.31,121.39,10167.658193618172,93.7801,93.8419,93.6643,93.7261,10167.6582
2014-08-07 13:00:00,121.41,121.76,121.4,121.69,18820.984315846403,93.7415,94.0118,93.7338,93.9577,18820.9843
2014-08-07 13:10:00,121.73,121.76,121.62,121.69,10383.991346673878,93.9886,94.0118,93.9037,93.9577,10383.9913
2014-08-07 13:20:00,121.67,121.73,121.6,121.64,10492.15792320173,93.9423,93.9886,93.8882,93.9191,10492.1579
2014-08-07 13:30:00,121.65,121.71,121.59,121.71,13737.155219037317,93.9268,93.9732,93.8805,93.9732,13737.1552
2014-08-07 13:40:00,121.71,121.74,121.59,121.64,14494.321254732287,93.9732,93.9963,93.8805,93.9191,14494.3213
2014-08-07 13:50:00,121.65,121.71,121.62,121.66,12871.822606814494,93.9268,93.9732,93.9037,93.9346,12871.8226
2014-08-07 14:00:00,121.65,121.67,121.51,121.65,9518.658734451054,93.9268,93.9423,93.8187,93.9268,9518.6587
2014-08-07 14:10:00,121.72,121.72,121.48,121.53,7030.8274743104375,93.9809,93.9809,93.7956,93.8342,7030.8275
2014-08-07 14:20:00,121.56,121.6,121.46,121.51,11141.157382368849,93.8574,93.8882,93.7801,93.8187,11141.1574
2014-08-07 14:30:00,121.51,121.51,121.34,121.34,8328.826392644673,93.8187,93.8187,93.6875,93.6875,8328.8264
2014-08-07 14:40:00,121.3,121.41,121.29,121.34,7138.994050838291,93.6566,93.7415,93.6489,93.6875,7138.9941
2014-08-07 14:50:00,121.31,121.39,121.16,121.16,16224.986479177933,93.6643,93.7261,93.5485,93.5485,16224.9865
2014-08-07 15:00:00,121.16,121.23,120.97,121.04,15359.65386695511,93.5485,93.6026,93.4018,93.4559,15359.6539
2014-08-07 15:10:00,121.02,121.13,120.91,121.04,22282.314764737694,93.4404,93.5253,93.3555,93.4559,22282.3148
2014-08-07 15:20:00,121.04,121.04,120.81,121.02,21741.48188209843,93.4559,93.4559,93.2783,93.4404,21741.4819
2014-08-07 15:30:00,121.04,121.19,121.0,121.11,67279.6106003245,93.4559,93.5717,93.425,93.5099,67279.6106
2014-08-07 15:40:00,121.11,121.19,121.04,121.04,65332.61222282315,93.5099,93.5717,93.4559,93.4559,65332.6122
2014-08-07 15:50:00,121.05,121.34,121.04,121.21,123958.89670091942,93.4636,93.6875,93.4559,93.5871,123958.8967
2014-08-08 09:30:00,121.55,121.55,121.14,121.55,14494.321254732287,93.8496,93.8496,93.5331,93.8496,14494.3213
2014-08-08 09:40:00,121.62,121.64,121.07,121.43,8761.492698756085,93.9037,93.9191,93.479,93.757,8761.4927
2014-08-08 09:50:00,121.35,121.64,121.32,121.48,10167.658193618172,93.6952,93.9191,93.672,93.7956,10167.6582
2014-08-08 10:00:00,121.51,121.81,121.39,121.48,9734.99188750676,93.8187,94.0504,93.7261,93.7956,9734.9919
2014-08-08 10:10:00,121.53,121.62,121.15,121.31,15792.320173066522,93.8342,93.9037,93.5408,93.6643,15792.3202
2014-08-08 10:20:00,121.33,121.41,121.13,121.27,6165.494862087615,93.6798,93.7415,93.5253,93.6334,6165.4949
2014-08-08 10:30:00,121.27,121.48,121.16,121.48,17631.15197404002,93.6334,93.7956,93.5485,93.7956,17631.152
2014-08-08 10:40:00,121.43,121.65,121.38,121.51,22823.14764737696,93.757,93.9268,93.7184,93.8187,22823.1476
2014-08-08 10:50:00,121.54,121.64,121.32,121.33,17955.65170362358,93.8419,93.9191,93.672,93.6798,17955.6517
2014-08-08 11:00:00,121.32,121.52,121.21,121.34,10167.658193618172,93.672,93.8265,93.5871,93.6875,10167.6582
2014-08-08 11:10:00,121.37,121.65,121.36,121.53,13304.488912925906,93.7107,93.9268,93.7029,93.8342,13304.4889
2014-08-08 11:20:00,121.55,121.78,121.49,121.65,30502.97458085452,93.8496,94.0272,93.8033,93.9268,30502.9746
2014-08-08 11:30:00,121.68,121.94,121.67,121.78,46078.96160086533,93.95,94.1508,93.9423,94.0272,46078.9616
2014-08-08 11:40:00,121.78,121.8,121.65,121.69,10816.657652785289,94.0272,94.0427,93.9268,93.9577,10816.6577
2014-08-08 11:50:00,121.67,121.85,121.63,121.85,5949.161709031909,93.9423,94.0813,93.9114,94.0813,5949.1617
2014-08-08 12:00:00,121.84,121.86,121.69,121.69,5732.828555976204,94.0735,94.089,93.9577,93.9577,5732.8286
2014-08-08 12:10:00,121.67,121.88,121.67,121.72,29313.14223904813,93.9423,94.1044,93.9423,93.9809,29313.1422
2014-08-08 12:20:00,121.74,121.82,121.61,121.64,33964.30502974581,93.9963,94.0581,93.896,93.9191,33964.305
2014-08-08 12:30:00,121.59,121.75,121.59,121.63,7787.993510005408,93.8805,94.0041,93.8805,93.9114,7787.9935
2014-08-08 12:40:00,121.72,121.78,121.61,121.65,2487.8312601406165,93.9809,94.0272,93.896,93.9268,2487.8313
2014-08-08 12:50:00,121.64,121.73,121.64,121.65,2812.330989724175,93.9191,93.9886,93.9191,93.9268,2812.331
2014-08-08 13:00:00,121.69,122.02,121.63,122.0,9626.825310978908,93.9577,94.2125,93.9114,94.1971,9626.8253
2014-08-08 13:10:00,121.9,122.14,121.75,122.14,23039.480800432662,94.1199,94.3052,94.0041,94.3052,23039.4808
2014-08-08 13:20:00,122.15,122.4,122.08,122.35,27149.81070849108,94.3129,94.5059,94.2589,94.4673,27149.8107
2014-08-08 13:30:00,122.32,122.35,122.03,122.13,86749.59437533801,94.4442,94.4673,94.2202,94.2975,86749.5944
2014-08-08 13:40:00,122.14,122.3,122.14,122.18,10383.991346673878,94.3052,94.4287,94.3052,94.3361,10383.9913
2014-08-08 13:50:00,122.2,122.25,122.08,122.22,17739.318550567874,94.3515,94.3901,94.2589,94.3669,17739.3186
2014-08-08 14:00:00,122.21,122.36,122.16,122.3,12763.656030286642,94.3592,94.475,94.3206,94.4287,12763.656
2014-08-08 14:10:00,122.3,122.32,122.0,122.12,11681.990265008111,94.4287,94.4442,94.1971,94.2897,11681.9903
2014-08-08 14:20:00,122.15,122.25,122.03,122.15,26717.144402379665,94.3129,94.3901,94.2202,94.3129,26717.1444
2014-08-08 14:30:00,122.15,122.37,122.15,122.35,18063.81828015144,94.3129,94.4828,94.3129,94.4673,18063.8183
2014-08-08 14:40:00,122.35,122.41,122.13,122.15,26933.47755543537,94.4673,94.5136,94.2975,94.3129,26933.4776
2014-08-08 14:50:00,122.15,122.17,121.99,122.02,23796.646836127635,94.3129,94.3283,94.1894,94.2125,23796.6468
2014-08-08 15:00:00,122.0,122.14,121.97,122.05,11681.990265008111,94.1971,94.3052,94.1739,94.2357,11681.9903
2014-08-08 15:10:00,122.07,122.17,122.03,122.16,7138.994050838291,94.2511,94.3283,94.2202,94.3206,7138.9941
2014-08-08 15:20:00,122.14,122.39,122.13,122.35,10059.491617090318,94.3052,94.4982,94.2975,94.4673,10059.4916
2014-08-08 15:30:00,122.34,122.4,122.29,122.39,20659.8161168199,94.4596,94.5059,94.421,94.4982,20659.8161
2014-08-08 15:40:00,122.4,122.69,122.4,122.64,42833.96430502975,94.5059,94.7298,94.5059,94.6912,42833.9643
2014-08-08 15:50:00,122.64,122.74,122.56,122.64,138561.38453217954,94.6912,94.7684,94.6295,94.6912,138561.3845
2014-08-11 09:30:00,123.24,123.46,122.86,122.86,18604.6511627907,95.1545,95.3244,94.8611,94.8611,18604.6512
2014-08-11 09:40:00,122.87,122.88,122.54,122.55,19578.15035154137,94.8688,94.8765,94.614,94.6217,19578.1504
2014-08-11 09:50:00,122.55,122.68,122.47,122.52,22174.14818820984,94.6217,94.7221,94.56,94.5986,22174.1482
2014-08-11 10:00:00,122.6,122.65,122.43,122.61,29853.9751216874,94.6603,94.699,94.5291,94.6681,29853.9751
2014-08-11 10:10:00,122.63,122.64,122.45,122.51,22606.814494321254,94.6835,94.6912,94.5445,94.5909,22606.8145
2014-08-11 10:20:00,122.51,122.6,122.48,122.51,13304.488912925906,94.5909,94.6603,94.5677,94.5909,13304.4889
2014-08-11 10:30:00,122.49,122.58,122.34,122.51,43266.630611141154,94.5754,94.6449,94.4596,94.5909,43266.6306
2014-08-11 10:40:00,122.52,122.54,122.45,122.51,12871.822606814494,94.5986,94.614,94.5445,94.5909,12871.8226
2014-08-11 10:50:00,122.45,122.55,122.35,122.47,16008.653326122228,94.5445,94.6217,94.4673,94.56,16008.6533
2014-08-11 11:00:00,122.5,122.55,122.38,122.4,26068.14494321255,94.5831,94.6217,94.4905,94.5059,26068.1449
2014-08-11 11:10:00,122.4,122.52,122.39,122.5,25635.478637101136,94.5059,94.5986,94.4982,94.5831,25635.4786
2014-08-11 11:20:00,122.5,122.51,122.45,122.45,16657.652785289345,94.5831,94.5909,94.5445,94.5445,16657.6528
2014-08-11 11:30:00,122.44,122.51,122.2,122.27,37101.135749053545,94.5368,94.5909,94.3515,94.4056,37101.1357
2014-08-11 11:40:00,122.23,122.33,122.2,122.31,26284.478096268253,94.3747,94.4519,94.3515,94.4364,26284.4781
2014-08-11 11:50:00,122.32,122.35,122.24,122.27,24878.312601406164,94.4442,94.4673,94.3824,94.4056,24878.3126
2014-08-11 12:00:00,122.26,122.43,122.26,122.34,9194.159004867495,94.3978,94.5291,94.3978,94.4596,9194.159
2014-08-11 12:10:00,122.34,122.36,122.14,122.18,23904.813412655487,94.4596,94.475,94.3052,94.3361,23904.8134
2014-08-11 12:20:00,122.2,122.27,122.15,122.21,4434.8296376419685,94.3515,94.4056,94.3129,94.3592,4434.8296
2014-08-11 12:30:00,122.18,122.21,122.13,122.16,11573.82368848026,94.3361,94.3592,94.2975,94.3206,11573.8237
2014-08-11 12:40:00,122.17,122.27,122.16,122.2,5732.828555976204,94.3283,94.4056,94.3206,94.3515,5732.8286
2014-08-11 12:50:00,122.21,122.27,122.17,122.18,6057.328285559762,94.3592,94.4056,94.3283,94.3361,6057.3283
2014-08-11 13:00:00,122.17,122.26,122.06,122.06,59707.9502433748,94.3283,94.3978,94.2434,94.2434,59707.9502
2014-08-11 13:10:00,122.06,122.15,122.02,122.14,23796.646836127635,94.2434,94.3129,94.2125,94.3052,23796.6468
2014-08-11 13:20:00,122.17,122.17,122.03,122.07,5624.66197944835,94.3283,94.3283,94.2202,94.2511,5624.662
2014-08-11 13:30:00,122.07,122.17,122.06,122.16,4542.9962141698215,94.2511,94.3283,94.2434,94.3206,4542.9962
2014-08-11 13:40:00,122.14,122.19,122.04,122.09,15359.65386695511,94.3052,94.3438,94.228,94.2666,15359.6539
2014-08-11 13:50:00,122.09,122.14,121.98,122.03,61114.11573823688,94.2666,94.3052,94.1816,94.2202,61114.1157
2014-08-11 14:00:00,122.0,122.02,121.94,122.02,8761.492698756085,94.1971,94.2125,94.1508,94.2125,8761.4927
2014-08-11 14:10:00,122.02,122.08,121.94,122.03,25527.312060573284,94.2125,94.2589,94.1508,94.2202,25527.3121
2014-08-11 14:20:00,122.0,122.05,121.95,122.0,9194.159004867495,94.1971,94.2357,94.1585,94.1971,9194.159
2014-08-11 14:30:00,121.97,122.02,121.94,122.02,6489.994591671173,94.1739,94.2125,94.1508,94.2125,6489.9946
2014-08-11 14:40:00,122.02,122.05,122.01,122.02,9951.325040562466,94.2125,94.2357,94.2048,94.2125,9951.325
2014-08-11 14:50:00,122.02,122.06,121.98,122.02,7030.8274743104375,94.2125,94.2434,94.1816,94.2125,7030.8275
2014-08-11 15:00:00,122.02,122.09,122.01,122.05,11465.657111952409,94.2125,94.2666,94.2048,94.2357,11465.6571
2014-08-11 15:10:00,122.03,122.08,122.01,122.01,9085.992428339645,94.2202,94.2589,94.2048,94.2048,9085.9924
2014-08-11 15:20:00,122.01,122.04,121.97,121.97,35694.97025419145,94.2048,94.228,94.1739,94.1739,35694.9703
2014-08-11 15:30:00,121.99,122.18,121.99,122.15,16873.98593834505,94.1894,94.3361,94.1894,94.3129,16873.9859
2014-08-11 15:40:00,122.15,122.15,122.02,122.02,18929.15089237425,94.3129,94.3129,94.2125,94.2125,18929.1509
2014-08-11 15:50:00,122.02,122.15,122.02,122.04,49864.79177934018,94.2125,94.3129,94.2125,94.228,49864.7918
2014-08-12 09:30:00,122.17,122.27,121.82,122.22,23363.980530016222,94.3283,94.4056,94.0581,94.3669,23363.9805
2014-08-12 09:40:00,122.17,122.35,121.91,122.14,10059.491617090318,94.3283,94.4673,94.1276,94.3052,10059.4916
2014-08-12 09:50:00,122.2,122.21,121.71,121.95,12655.489453758788,94.3515,94.3592,93.9732,94.1585,12655.4895
2014-08-12 10:00:00,121.94,122.14,121.62,121.62,27474.31043807464,94.1508,94.3052,93.9037,93.9037,27474.3104
2014-08-12 10:10:00,121.61,121.83,121.53,121.66,14277.98810167658,93.896,94.0658,93.8342,93.9346,14277.9881
2014-08-12 10:20:00,121.66,121.82,121.58,121.72,13845.32179556517,93.9346,94.0581,93.8728,93.9809,13845.3218
2014-08-12 10:30:00,121.83,121.98,121.72,121.88,8004.326663061114,94.0658,94.1816,93.9809,94.1044,8004.3267
2014-08-12 10:40:00,121.92,122.02,121.54,121.57,10816.657652785289,94.1353,94.2125,93.8419,93.8651,10816.6577
2014-08-12 10:50:00,121.53,121.59,121.42,121.42,6489.994591671173,93.8342,93.8805,93.7493,93.7493,6489.9946
2014-08-12 11:00:00,121.44,121.44,121.26,121.35,7463.49378042185,93.7647,93.7647,93.6257,93.6952,7463.4938
2014-08-12 11:10:00,121.32,121.42,121.2,121.35,15359.65386695511,93.672,93.7493,93.5794,93.6952,15359.6539
2014-08-12 11:20:00,121.34,121.48,121.17,121.48,20443.4829637642,93.6875,93.7956,93.5562,93.7956,20443.483
2014-08-12 11:30:00,121.49,121.71,121.42,121.67,12655.489453758788,93.8033,93.9732,93.7493,93.9423,12655.4895
2014-08-12 11:40:00,121.65,121.75,121.52,121.67,7355.327203893997,93.9268,94.0041,93.8265,93.9423,7355.3272
2014-08-12 11:50:00,121.68,121.78,121.62,121.78,6706.327744726879,93.95,94.0272,93.9037,94.0272,6706.3277
2014-08-12 12:00:00,121.77,121.77,121.52,121.7,25094.64575446187,94.0195,94.0195,93.8265,93.9654,25094.6458
2014-08-12 12:10:00,121.69,121.81,121.69,121.77,1514.3320713899404,93.9577,94.0504,93.9577,94.0195,1514.3321
2014-08-12 12:20:00,121.73,121.78,121.65,121.65,7355.327203893997,93.9886,94.0272,93.9268,93.9268,7355.3272
2014-08-12 12:30:00,121.64,121.9,121.64,121.9,5300.162249864791,93.9191,94.1199,93.9191,94.1199,5300.1622
2014-08-12 12:40:00,121.92,122.02,121.92,121.95,3677.6636019469984,94.1353,94.2125,94.1353,94.1585,3677.6636
2014-08-12 12:50:00,122.0,122.04,121.89,121.93,15143.320713899404,94.1971,94.228,94.1121,94.143,15143.3207
2014-08-12 13:00:00,121.92,122.08,121.91,121.92,24661.97944835046,94.1353,94.2589,94.1276,94.1353,24661.9794
2014-08-12 13:10:00,121.92,122.06,121.92,122.03,11898.323418063816,94.1353,94.2434,94.1353,94.2202,11898.3234
2014-08-12 13:20:00,122.02,122.04,121.85,121.89,2379.6646836127634,94.2125,94.228,94.0813,94.1121,2379.6647
2014-08-12 13:30:00,121.89,121.89,121.64,121.76,7030.8274743104375,94.1121,94.1121,93.9191,94.0118,7030.8275
2014-08-12 13:40:00,121.73,121.8,121.71,121.78,1946.998377501352,93.9886,94.0427,93.9732,94.0272,1946.9984
2014-08-12 13:50:00,121.74,121.94,121.74,121.87,4002.163331530557,93.9963,94.1508,93.9963,94.0967,4002.1633
2014-08-12 14:00:00,121.8,121.86,121.57,121.57,5624.66197944835,94.0427,94.089,93.8651,93.8651,5624.662
2014-08-12 14:10:00,121.59,121.71,121.59,121.65,8004.326663061114,93.8805,93.9732,93.8805,93.9268,8004.3267
2014-08-12 14:20:00,121.7,121.77,121.64,121.77,5624.66197944835,93.9654,94.0195,93.9191,94.0195,5624.662
2014-08-12 14:30:00,121.7,121.83,121.58,121.83,3893.996755002704,93.9654,94.0658,93.8728,94.0658,3893.9968
2014-08-12 14:40:00,121.75,121.86,121.73,121.81,4002.163331530557,94.0041,94.089,93.9886,94.0504,4002.1633
2014-08-12 14:50:00,121.78,121.9,121.77,121.9,4759.329367225527,94.0272,94.1199,94.0195,94.1199,4759.3294
2014-08-12 15:00:00,121.88,122.04,121.87,122.01,4326.663061114115,94.1044,94.228,94.0967,94.2048,4326.6631
2014-08-12 15:10:00,122.02,122.07,121.96,122.0,16549.486208761493,94.2125,94.2511,94.1662,94.1971,16549.4862
2014-08-12 15:20:00,122.0,122.03,121.94,121.94,7030.8274743104375,94.1971,94.2202,94.1508,94.1508,7030.8275
2014-08-12 15:30:00,121.96,122.07,121.94,122.06,18063.81828015144,94.1662,94.2511,94.1508,94.2434,18063.8183
2014-08-12 15:40:00,122.03,122.16,122.03,122.03,36884.80259599783,94.2202,94.3206,94.2202,94.2202,36884.8026
2014-08-12 15:50:00,122.03,122.13,122.02,122.03,67387.77717685235,94.2202,94.2975,94.2125,94.2202,67387.7772
2014-08-13 09:30:00,122.69,122.77,122.16,122.77,14386.154678204435,94.7298,94.7916,94.3206,94.7916,14386.1547
2014-08-13 09:40:00,122.76,122.76,122.2,122.2,7355.327203893997,94.7839,94.7839,94.3515,94.3515,7355.3272
2014-08-13 09:50:00,122.34,122.4,122.18,122.37,5516.495402920497,94.4596,94.5059,94.3361,94.4828,5516.4954
2014-08-13 10:00:00,122.39,122.49,122.19,122.26,15900.486749594374,94.4982,94.5754,94.3438,94.3978,15900.4867
2014-08-13 10:10:00,122.17,122.38,122.14,122.22,10275.824770146024,94.3283,94.4905,94.3052,94.3669,10275.8248
2014-08-13 10:20:00,122.26,122.33,122.19,122.3,7247.160627366144,94.3978,94.4519,94.3438,94.4287,7247.1606
2014-08-13 10:30:00,122.32,122.39,122.18,122.39,7679.826933477555,94.4442,94.4982,94.3361,94.4982,7679.8269
2014-08-13 10:40:00,122.39,122.44,122.24,122.44,12330.98972417523,94.4982,94.5368,94.3824,94.5368,12330.9897
2014-08-13 10:50:00,122.46,122.47,122.21,122.38,47052.46078961601,94.5523,94.56,94.3592,94.4905,47052.4608
2014-08-13 11:00:00,122.4,122.56,122.39,122.56,31476.4737696052,94.5059,94.6295,94.4982,94.6295,31476.4738
2014-08-13 11:10:00,122.64,122.71,122.58,122.61,13520.82206598161,94.6912,94.7453,94.6449,94.6681,13520.8221
2014-08-13 11:20:00,122.68,122.72,122.61,122.69,16008.653326122228,94.7221,94.753,94.6681,94.7298,16008.6533
2014-08-13 11:30:00,122.69,122.69,122.4,122.4,40346.13304488913,94.7298,94.7298,94.5059,94.5059,40346.133
2014-08-13 11:40:00,122.4,122.51,122.24,122.32,44131.96322336398,94.5059,94.5909,94.3824,94.4442,44131.9632
2014-08-13 11:50:00,122.32,122.41,122.28,122.36,16982.152514872905,94.4442,94.5136,94.4133,94.475,16982.1525
2014-08-13 12:00:00,122.39,122.47,122.29,122.38,17955.65170362358,94.4982,94.56,94.421,94.4905,17955.6517
2014-08-13 12:10:00,122.41,122.46,122.37,122.42,7355.327203893997,94.5136,94.5523,94.4828,94.5214,7355.3272
2014-08-13 12:20:00,122.42,122.46,122.37,122.46,13088.1557598702,94.5214,94.5523,94.4828,94.5523,13088.1558
2014-08-13 12:30:00,122.46,122.49,122.31,122.31,30502.97458085452,94.5523,94.5754,94.4364,94.4364,30502.9746
2014-08-13 12:40:00,122.33,122.4,122.25,122.38,16441.31963223364,94.4519,94.5059,94.3901,94.4905,16441.3196
2014-08-13 12:50:00,122.37,122.4,122.3,122.34,40237.96646836127,94.4828,94.5059,94.4287,94.4596,40237.9665
2014-08-13 13:00:00,122.34,122.57,122.31,122.49,28015.14332071389,94.4596,94.6372,94.4364,94.5754,28015.1433
2014-08-13 13:10:00,122.49,122.55,122.45,122.48,20118.98323418064,94.5754,94.6217,94.5445,94.5677,20118.9832
2014-08-13 13:20:00,122.47,122.54,122.39,122.5,37966.46836127636,94.56,94.614,94.4982,94.5831,37966.4684
2014-08-13 13:30:00,122.51,122.56,122.45,122.48,30070.308274743104,94.5909,94.6295,94.5445,94.5677,30070.3083
2014-08-13 13:40:00,122.51,122.61,122.47,122.54,51270.95727420227,94.5909,94.6681,94.56,94.614,51270.9573
2014-08-13 13:50:00,122.55,122.74,122.55,122.61,12655.489453758788,94.6217,94.7684,94.6217,94.6681,12655.4895
2014-08-13 14:00:00,122.61,122.65,122.51,122.51,23147.64737696052,94.6681,94.699,94.5909,94.5909,23147.6474
2014-08-13 14:10:00,122.5,122.6,122.5,122.59,3569.4970254191453,94.5831,94.6603,94.5831,94.6526,3569.497
2014-08-13 14:20:00,122.54,122.55,122.46,122.51,5840.995132504056,94.614,94.6217,94.5523,94.5909,5840.9951
2014-08-13 14:30:00,122.53,122.55,122.49,122.52,31909.1400757166,94.6063,94.6217,94.5754,94.5986,31909.1401
2014-08-13 14:40:00,122.52,122.57,122.5,122.57,27149.81070849108,94.5986,94.6372,94.5831,94.6372,27149.8107
2014-08-13 14:50:00,122.56,122.72,122.56,122.63,13628.988642509465,94.6295,94.753,94.6295,94.6835,13628.9886
2014-08-13 15:00:00,122.63,122.63,122.49,122.51,46295.29475392104,94.6835,94.6835,94.5754,94.5909,46295.2948
2014-08-13 15:10:00,122.5,122.51,122.21,122.26,27690.64359113034,94.5831,94.5909,94.3592,94.3978,27690.6436
2014-08-13 15:20:00,122.24,122.38,122.23,122.27,23796.646836127635,94.3824,94.4905,94.3747,94.4056,23796.6468
2014-08-13 15:30:00,122.27,122.29,122.14,122.14,29421.308815575987,94.4056,94.421,94.3052,94.3052,29421.3088
2014-08-13 15:40:00,122.14,122.47,122.1,122.46,81557.59870200108,94.3052,94.56,94.2743,94.5523,81557.5987
2014-08-13 15:50:00,122.46,122.49,122.37,122.42,79286.10059491616,94.5523,94.5754,94.4828,94.5214,79286.1006
2014-08-14 09:30:00,122.6,123.06,122.6,122.81,67712.27690643592,94.6603,95.0155,94.6603,94.8225,67712.2769
2014-08-14 09:40:00,122.76,122.81,122.54,122.76,16224.986479177933,94.7839,94.8225,94.614,94.7839,16224.9865
2014-08-14 09:50:00,122.75,122.76,122.37,122.39,21416.98215251488,94.7762,94.7839,94.4828,94.4982,21416.9822
2014-08-14 10:00:00,122.39,122.53,122.28,122.35,15467.820443482964,94.4982,94.6063,94.4133,94.4673,15467.8204
2014-08-14 10:10:00,122.33,122.4,122.25,122.32,25851.81179015684,94.4519,94.5059,94.3901,94.4442,25851.8118
2014-08-14 10:20:00,122.29,122.51,122.29,122.51,7138.994050838291,94.421,94.5909,94.421,94.5909,7138.9941
2014-08-14 10:30:00,122.57,122.71,122.51,122.6,24229.313142239047,94.6372,94.7453,94.5909,94.6603,24229.3131
2014-08-14 10:40:00,122.6,122.76,122.6,122.64,16008.653326122228,94.6603,94.7839,94.6603,94.6912,16008.6533
2014-08-14 10:50:00,122.64,122.64,122.56,122.58,7679.826933477555,94.6912,94.6912,94.6295,94.6449,7679.8269
2014-08-14 11:00:00,122.59,122.6,122.34,122.37,22065.98161168199,94.6526,94.6603,94.4596,94.4828,22065.9816
2014-08-14 11:10:00,122.34,122.35,122.23,122.26,9194.159004867495,94.4596,94.4673,94.3747,94.3978,9194.159
2014-08-14 11:20:00,122.23,122.35,122.21,122.34,8328.826392644673,94.3747,94.4673,94.3592,94.4596,8328.8264
2014-08-14 11:30:00,122.34,122.39,122.3,122.34,4218.496484586262,94.4596,94.4982,94.4287,94.4596,4218.4965
2014-08-14 11:40:00,122.34,122.48,122.28,122.33,14494.321254732287,94.4596,94.5677,94.4133,94.4519,14494.3213
2014-08-14 11:50:00,122.33,122.46,122.31,122.46,1189.8323418063817,94.4519,94.5523,94.4364,94.5523,1189.8323
2014-08-14 12:00:00,122.46,122.63,122.46,122.55,12330.98972417523,94.5523,94.6835,94.5523,94.6217,12330.9897
2014-08-14 12:10:00,122.57,122.59,122.46,122.51,7355.327203893997,94.6372,94.6526,94.5523,94.5909,7355.3272
2014-08-14 12:20:00,122.51,122.53,122.48,122.52,4542.9962141698215,94.5909,94.6063,94.5677,94.5986,4542.9962
2014-08-14 12:30:00,122.58,122.59,122.55,122.58,1946.998377501352,94.6449,94.6526,94.6217,94.6449,1946.9984
2014-08-14 12:40:00,122.58,122.58,122.47,122.47,7247.160627366144,94.6449,94.6449,94.56,94.56,7247.1606
2014-08-14 12:50:00,122.48,122.49,122.43,122.46,5732.828555976204,94.5677,94.5754,94.5291,94.5523,5732.8286
2014-08-14 13:00:00,122.45,122.48,122.42,122.43,4002.163331530557,94.5445,94.5677,94.5214,94.5291,4002.1633
2014-08-14 13:10:00,122.44,122.49,122.41,122.41,16116.81990265008,94.5368,94.5754,94.5136,94.5136,16116.8199
2014-08-14 13:20:00,122.4,122.46,122.39,122.4,1946.998377501352,94.5059,94.5523,94.4982,94.5059,1946.9984
2014-08-14 13:30:00,122.4,122.41,122.38,122.38,2812.330989724175,94.5059,94.5136,94.4905,94.4905,2812.331
2014-08-14 13:40:00,122.41,122.41,122.35,122.36,3353.16387236344,94.5136,94.5136,94.4673,94.475,3353.1639
2014-08-14 13:50:00,122.33,122.35,122.27,122.32,4759.329367225527,94.4519,94.4673,94.4056,94.4442,4759.3294
2014-08-14 14:00:00,122.33,122.46,122.33,122.43,6489.994591671173,94.4519,94.5523,94.4519,94.5291,6489.9946
2014-08-14 14:10:00,122.43,122.44,122.36,122.4,3569.4970254191453,94.5291,94.5368,94.475,94.5059,3569.497
2014-08-14 14:20:00,122.37,122.43,122.34,122.38,4002.163331530557,94.4828,94.5291,94.4596,94.4905,4002.1633
2014-08-14 14:30:00,122.39,122.45,122.36,122.37,9410.4921579232,94.4982,94.5445,94.475,94.4828,9410.4922
2014-08-14 14:40:00,122.37,122.4,122.36,122.39,5408.328826392644,94.4828,94.5059,94.475,94.4982,5408.3288
2014-08-14 14:50:00,122.4,122.43,122.39,122.43,2812.330989724175,94.5059,94.5291,94.4982,94.5291,2812.331
2014-08-14 15:00:00,122.45,122.45,122.38,122.41,6922.660897782585,94.5445,94.5445,94.4905,94.5136,6922.6609
2014-08-14 15:10:00,122.41,122.41,122.27,122.28,12222.823147647376,94.5136,94.5136,94.4056,94.4133,12222.8231
2014-08-14 15:20:00,122.27,122.38,122.27,122.37,10492.15792320173,94.4056,94.4905,94.4056,94.4828,10492.1579
2014-08-14 15:30:00,122.38,122.41,122.36,122.39,8328.826392644673,94.4905,94.5136,94.475,94.4982,8328.8264
2014-08-14 15:40:00,122.39,122.51,122.39,122.51,23904.813412655487,94.4982,94.5909,94.4982,94.5909,23904.8134
2014-08-14 15:50:00,122.51,122.56,122.45,122.54,42725.79772850189,94.5909,94.6295,94.5445,94.614,42725.7977
2014-08-15 09:30:00,122.81,123.17,122.78,123.17,74094.10492157923,94.8225,95.1004,94.7993,95.1004,74094.1049
2014-08-15 09:40:00,123.14,123.31,123.08,123.3,12763.656030286642,95.0773,95.2085,95.031,95.2008,12763.656
2014-08-15 09:50:00,123.29,123.57,123.29,123.57,14494.321254732287,95.1931,95.4093,95.1931,95.4093,14494.3213
2014-08-15 10:00:00,123.54,123.72,123.51,123.51,24121.146565711195,95.3861,95.5251,95.363,95.363,24121.1466
2014-08-15 10:10:00,123.51,123.51,123.16,123.26,13088.1557598702,95.363,95.363,95.0927,95.1699,13088.1558
2014-08-15 10:20:00,123.26,123.37,123.14,123.25,8761.492698756085,95.1699,95.2549,95.0773,95.1622,8761.4927
2014-08-15 10:30:00,123.25,123.65,123.25,123.47,28015.14332071389,95.1622,95.4711,95.1622,95.3321,28015.1433
2014-08-15 10:40:00,123.49,123.49,122.87,123.01,23255.81395348837,95.3475,95.3475,94.8688,94.9769,23255.814
2014-08-15 10:50:00,123.01,123.02,122.05,122.51,27366.14386154678,94.9769,94.9846,94.2357,94.5909,27366.1439
2014-08-15 11:00:00,122.5,122.6,122.28,122.6,25527.312060573284,94.5831,94.6603,94.4133,94.6603,25527.3121
2014-08-15 11:10:00,122.6,122.84,122.42,122.48,20876.14926987561,94.6603,94.8457,94.5214,94.5677,20876.1493
2014-08-15 11:20:00,122.48,122.48,122.23,122.23,14386.154678204435,94.5677,94.5677,94.3747,94.3747,14386.1547
2014-08-15 11:30:00,122.26,122.44,122.17,122.41,21741.48188209843,94.3978,94.5368,94.3283,94.5136,21741.4819
2014-08-15 11:40:00,122.4,122.4,122.13,122.22,18929.15089237425,94.5059,94.5059,94.2975,94.3669,18929.1509
2014-08-15 11:50:00,122.15,122.15,121.63,121.9,18929.15089237425,94.3129,94.3129,93.9114,94.1199,18929.1509
2014-08-15 12:00:00,121.87,121.96,121.75,121.95,8112.493239588966,94.0967,94.1662,94.0041,94.1585,8112.4932
2014-08-15 12:10:00,121.91,121.98,121.78,121.89,9410.4921579232,94.1276,94.1816,94.0272,94.1121,9410.4922
2014-08-15 12:20:00,121.96,122.14,121.8,122.14,9085.992428339645,94.1662,94.3052,94.0427,94.3052,9085.9924
2014-08-15 12:30:00,122.06,122.17,121.85,122.17,21200.648999459165,94.2434,94.3283,94.0813,94.3283,21200.649
2014-08-15 12:40:00,122.18,122.37,122.09,122.11,20984.31584640346,94.3361,94.4828,94.2666,94.282,20984.3158
2014-08-15 12:50:00,122.11,122.27,122.1,122.1,13520.82206598161,94.282,94.4056,94.2743,94.2743,13520.8221
2014-08-15 13:00:00,122.1,122.16,121.97,122.06,11032.990805840996,94.2743,94.3206,94.1739,94.2434,11032.9908
2014-08-15 13:10:00,122.11,122.15,122.07,122.07,3569.4970254191453,94.282,94.3129,94.2511,94.2511,3569.497
2014-08-15 13:20:00,122.06,122.1,122.03,122.07,3893.996755002704,94.2434,94.2743,94.2202,94.2511,3893.9968
2014-08-15 13:30:00,122.05,122.14,121.98,122.04,26608.977825851813,94.2357,94.3052,94.1816,94.228,26608.9778
2014-08-15 13:40:00,122.09,122.14,121.97,122.01,5516.495402920497,94.2666,94.3052,94.1739,94.2048,5516.4954
2014-08-15 13:50:00,122.0,122.09,122.0,122.09,6814.494321254732,94.1971,94.2666,94.1971,94.2666,6814.4943
2014-08-15 14:00:00,122.04,122.18,122.04,122.15,9734.99188750676,94.228,94.3361,94.228,94.3129,9734.9919
2014-08-15 14:10:00,122.16,122.26,122.11,122.22,7896.160086533261,94.3206,94.3978,94.282,94.3669,7896.1601
2014-08-15 14:20:00,122.22,122.56,122.19,122.56,11790.156841535963,94.3669,94.6295,94.3438,94.6295,11790.1568
2014-08-15 14:30:00,122.57,122.66,122.57,122.65,27906.97674418605,94.6372,94.7067,94.6372,94.699,27906.9767
2014-08-15 14:40:00,122.66,122.8,122.64,122.71,13520.82206598161,94.7067,94.8148,94.6912,94.7453,13520.8221
2014-08-15 14:50:00,122.72,122.75,122.65,122.68,19253.65062195781,94.753,94.7762,94.699,94.7221,19253.6506
2014-08-15 15:00:00,122.68,122.71,122.57,122.67,17955.65170362358,94.7221,94.7453,94.6372,94.7144,17955.6517
2014-08-15 15:10:00,122.66,122.67,122.6,122.61,8545.159545700379,94.7067,94.7144,94.6603,94.6681,8545.1595
2014-08-15 15:20:00,122.61,122.62,122.43,122.44,15035.154137371552,94.6681,94.6758,94.5291,94.5368,15035.1541
2014-08-15 15:30:00,122.43,122.57,122.41,122.46,27582.47701460249,94.5291,94.6372,94.5136,94.5523,27582.477
2014-08-15 15:40:00,122.46,122.58,122.42,122.55,30611.141157382368,94.5523,94.6449,94.5214,94.6217,30611.1412
2014-08-15 15:50:00,122.55,122.82,122.55,122.76,47809.626825310974,94.6217,94.8302,94.6217,94.7839,47809.6268
2014-08-18 09:30:00,123.32,123.82,123.32,123.66,21308.81557598702,95.2163,95.6023,95.2163,95.4788,21308.8156
2014-08-18 09:40:00,123.66,123.74,123.5,123.64,11681.990265008111,95.4788,95.5405,95.3552,95.4633,11681.9903
2014-08-18 09:50:00,123.74,123.97,123.64,123.86,25419.145484045428,95.5405,95.7181,95.4633,95.6332,25419.1455
2014-08-18 10:00:00,123.89,123.94,123.58,123.76,14494.321254732287,95.6564,95.695,95.417,95.556,14494.3213
2014-08-18 10:10:00,123.76,123.79,123.51,123.61,30502.97458085452,95.556,95.5792,95.363,95.4402,30502.9746
2014-08-18 10:20:00,123.61,123.75,123.49,123.61,15251.487290427258,95.4402,95.5483,95.3475,95.4402,15251.4873
2014-08-18 10:30:00,123.67,123.98,123.53,123.88,28231.47647376961,95.4865,95.7259,95.3784,95.6486,28231.4765
2014-08-18 10:40:00,123.9,123.93,123.7,123.81,20443.4829637642,95.6641,95.6872,95.5097,95.5946,20443.483
2014-08-18 10:50:00,123.81,123.87,123.71,123.8,21741.48188209843,95.5946,95.6409,95.5174,95.5869,21741.4819
2014-08-18 11:00:00,123.83,123.86,123.66,123.66,11357.490535424551,95.61,95.6332,95.4788,95.4788,11357.4905
2014-08-18 11:10:00,123.68,123.83,123.68,123.79,20443.4829637642,95.4942,95.61,95.4942,95.5792,20443.483
2014-08-18 11:20:00,123.76,123.86,123.73,123.75,23147.64737696052,95.556,95.6332,95.5328,95.5483,23147.6474
2014-08-18 11:30:00,123.78,123.8,123.71,123.78,6057.328285559762,95.5714,95.5869,95.5174,95.5714,6057.3283
2014-08-18 11:40:00,123.8,123.97,123.63,123.88,186479.1779340184,95.5869,95.7181,95.4556,95.6486,186479.1779
2014-08-18 11:50:00,123.92,124.03,123.85,124.0,31909.1400757166,95.6795,95.7645,95.6255,95.7413,31909.1401
2014-08-18 12:00:00,124.02,124.17,123.93,123.97,38182.80151433207,95.7567,95.8726,95.6872,95.7181,38182.8015
2014-08-18 12:10:00,123.96,123.96,123.85,123.88,3677.6636019469984,95.7104,95.7104,95.6255,95.6486,3677.6636
2014-08-18 12:20:00,123.86,123.99,123.85,123.98,14169.821525148727,95.6332,95.7336,95.6255,95.7259,14169.8215
2014-08-18 12:30:00,123.99,124.01,123.9,123.94,5732.828555976204,95.7336,95.749,95.6641,95.695,5732.8286
2014-08-18 12:40:00,123.94,123.97,123.86,123.91,58734.45105462412,95.695,95.7181,95.6332,95.6718,58734.4511
2014-08-18 12:50:00,123.89,123.98,123.85,123.86,3677.6636019469984,95.6564,95.7259,95.6255,95.6332,3677.6636
2014-08-18 13:00:00,123.89,123.92,123.82,123.85,3569.4970254191453,95.6564,95.6795,95.6023,95.6255,3569.497
2014-08-18 13:10:00,123.86,123.89,123.77,123.82,3569.4970254191453,95.6332,95.6564,95.5637,95.6023,3569.497
2014-08-18 13:20:00,123.79,123.83,123.7,123.81,9734.99188750676,95.5792,95.61,95.5097,95.5946,9734.9919
2014-08-18 13:30:00,123.77,123.82,123.75,123.82,5300.162249864791,95.5637,95.6023,95.5483,95.6023,5300.1622
2014-08-18 13:40:00,123.8,123.98,123.8,123.98,8545.159545700379,95.5869,95.7259,95.5869,95.7259,8545.1595
2014-08-18 13:50:00,123.98,124.02,123.88,123.92,11032.990805840996,95.7259,95.7567,95.6486,95.6795,11032.9908
2014-08-18 14:00:00,123.88,123.93,123.72,123.79,15792.320173066522,95.6486,95.6872,95.5251,95.5792,15792.3202
2014-08-18 14:10:00,123.81,123.82,123.62,123.65,9518.658734451054,95.5946,95.6023,95.4479,95.4711,9518.6587
2014-08-18 14:20:00,123.64,123.64,123.54,123.54,5732.828555976204,95.4633,95.4633,95.3861,95.3861,5732.8286
2014-08-18 14:30:00,123.54,123.57,123.45,123.46,5300.162249864791,95.3861,95.4093,95.3166,95.3244,5300.1622
2014-08-18 14:40:00,123.47,123.6,123.43,123.47,12871.822606814494,95.3321,95.4325,95.3012,95.3321,12871.8226
2014-08-18 14:50:00,123.49,123.57,123.45,123.56,5732.828555976204,95.3475,95.4093,95.3166,95.4016,5732.8286
2014-08-18 15:00:00,123.57,123.6,123.52,123.56,5624.66197944835,95.4093,95.4325,95.3707,95.4016,5624.662
2014-08-18 15:10:00,123.6,123.68,123.55,123.62,24337.4797187669,95.4325,95.4942,95.3938,95.4479,24337.4797
2014-08-18 15:20:00,123.61,123.66,123.53,123.53,13845.32179556517,95.4402,95.4788,95.3784,95.3784,13845.3218
2014-08-18 15:30:00,123.55,123.7,123.53,123.7,19361.817198485667,95.3938,95.5097,95.3784,95.5097,19361.8172
2014-08-18 15:40:00,123.7,123.96,123.64,123.91,41319.6322336398,95.5097,95.7104,95.4633,95.6718,41319.6322
2014-08-18 15:50:00,123.92,124.05,123.88,124.01,65981.61168199027,95.6795,95.7799,95.6486,95.749,65981.6117
2014-08-19 09:30:00,124.09,124.62,123.88,123.98,81233.09897241752,95.8108,96.22,95.6486,95.7259,81233.099
2014-08-19 09:40:00,124.1,124.1,123.49,123.86,61005.94916170903,95.8185,95.8185,95.3475,95.6332,61005.9492
2014-08-19 09:50:00,123.87,124.13,123.79,124.09,120389.39967550027,95.6409,95.8417,95.5792,95.8108,120389.3997
2014-08-19 10:00:00,124.11,124.42,123.98,124.3,51162.79069767442,95.8262,96.0656,95.7259,95.9729,51162.7907
2014-08-19 10:10:00,124.34,124.38,124.13,124.36,26176.3115197404,96.0038,96.0347,95.8417,96.0193,26176.3115
2014-08-19 10:20:00,124.35,124.43,124.2,124.3,24337.4797187669,96.0115,96.0733,95.8957,95.9729,24337.4797
2014-08-19 10:30:00,124.28,124.33,123.98,124.31,33098.972417522986,95.9575,95.9961,95.7259,95.9806,33098.9724
2014-08-19 10:40:00,124.3,124.41,124.28,124.28,64899.94591671173,95.9729,96.0579,95.9575,95.9575,64899.9459
2014-08-19 10:50:00,124.34,124.56,124.09,124.36,114115.7382368848,96.0038,96.1737,95.8108,96.0193,114115.7382
2014-08-19 11:00:00,124.39,124.45,124.35,124.35,8112.493239588966,96.0424,96.0887,96.0115,96.0115,8112.4932
2014-08-19 11:10:00,124.38,124.43,124.34,124.39,6922.660897782585,96.0347,96.0733,96.0038,96.0424,6922.6609
2014-08-19 11:20:00,124.41,124.47,124.25,124.36,78096.26825310978,96.0579,96.1042,95.9343,96.0193,78096.2683
2014-08-19 11:30:00,124.39,124.39,123.87,123.93,63926.446727961054,96.0424,96.0424,95.6409,95.6872,63926.4467
2014-08-19 11:40:00,123.92,124.15,123.87,124.09,34180.638182801515,95.6795,95.8571,95.6409,95.8108,34180.6382
2014-08-19 11:50:00,124.1,124.2,124.06,124.2,3677.6636019469984,95.8185,95.8957,95.7876,95.8957,3677.6636
2014-08-19 12:00:00,124.16,124.24,124.09,124.2,9085.992428339645,95.8648,95.9266,95.8108,95.8957,9085.9924
2014-08-19 12:10:00,124.22,124.41,124.22,124.38,4975.662520281233,95.9112,96.0579,95.9112,96.0347,4975.6625
2014-08-19 12:20:00,124.36,124.54,124.35,124.46,12439.156300703082,96.0193,96.1582,96.0115,96.0965,12439.1563
2014-08-19 12:30:00,124.46,124.48,124.41,124.46,3785.830178474851,96.0965,96.1119,96.0579,96.0965,3785.8302
2014-08-19 12:40:00,124.47,124.56,124.47,124.55,4218.496484586262,96.1042,96.1737,96.1042,96.166,4218.4965
2014-08-19 12:50:00,124.53,124.54,124.47,124.5,3353.16387236344,96.1505,96.1582,96.1042,96.1273,3353.1639
2014-08-19 13:00:00,124.53,124.55,124.31,124.35,69442.94213088155,96.1505,96.166,95.9806,96.0115,69442.9421
2014-08-19 13:10:00,124.31,124.31,124.13,124.13,57436.45213628988,95.9806,95.9806,95.8417,95.8417,57436.4521
2014-08-19 13:20:00,124.11,124.11,123.95,124.09,17522.98539751217,95.8262,95.8262,95.7027,95.8108,17522.9854
2014-08-19 13:30:00,124.11,124.11,123.98,124.01,3244.9972958355866,95.8262,95.8262,95.7259,95.749,3244.9973
2014-08-19 13:40:00,123.98,124.04,123.95,123.98,9626.825310978908,95.7259,95.7722,95.7027,95.7259,9626.8253
2014-08-19 13:50:00,124.0,124.11,123.97,124.07,7138.994050838291,95.7413,95.8262,95.7181,95.7953,7138.9941
2014-08-19 14:00:00,124.06,124.09,123.99,123.99,10924.824229313142,95.7876,95.8108,95.7336,95.7336,10924.8242
2014-08-19 14:10:00,124.03,124.04,123.99,124.03,8545.159545700379,95.7645,95.7722,95.7336,95.7645,8545.1595
2014-08-19 14:20:00,124.02,124.05,124.01,124.02,34829.63764196863,95.7567,95.7799,95.749,95.7567,34829.6376
2014-08-19 14:30:00,124.03,124.05,124.0,124.03,18496.484586262843,95.7645,95.7799,95.7413,95.7645,18496.4846
2014-08-19 14:40:00,124.03,124.16,124.02,124.12,19794.48350459708,95.7645,95.8648,95.7567,95.8339,19794.4835
2014-08-19 14:50:00,124.13,124.23,124.12,124.17,24012.979989183343,95.8417,95.9189,95.8339,95.8726,24012.98
2014-08-19 15:00:00,124.16,124.17,124.09,124.09,18604.6511627907,95.8648,95.8726,95.8108,95.8108,18604.6512
2014-08-19 15:10:00,124.1,124.16,124.09,124.16,5083.829096809086,95.8185,95.8648,95.8108,95.8648,5083.8291
2014-08-19 15:20:00,124.16,124.22,124.12,124.19,15359.65386695511,95.8648,95.9112,95.8339,95.888,15359.6539
2014-08-19 15:30:00,124.2,124.22,124.17,124.2,27906.97674418605,95.8957,95.9112,95.8726,95.8957,27906.9767
2014-08-19 15:40:00,124.2,124.2,124.11,124.14,32558.13953488372,95.8957,95.8957,95.8262,95.8494,32558.1395
2014-08-19 15:50:00,124.13,124.28,124.09,124.23,67495.9437533802,95.8417,95.9575,95.8108,95.9189,67495.9438
2014-08-20 09:30:00,124.18,124.18,123.74,124.18,12871.822606814494,95.8803,95.8803,95.5405,95.8803,12871.8226
2014-08-20 09:40:00,124.15,124.25,124.08,124.17,7463.49378042185,95.8571,95.9343,95.8031,95.8726,7463.4938
2014-08-20 09:50:00,124.2,124.23,124.1,124.11,8653.32612222823,95.8957,95.9189,95.8185,95.8262,8653.3261
2014-08-20 10:00:00,124.09,124.2,124.01,124.17,4110.32990805841,95.8108,95.8957,95.749,95.8726,4110.3299
2014-08-20 10:10:00,124.12,124.23,124.08,124.19,16657.652785289345,95.8339,95.9189,95.8031,95.888,16657.6528
2014-08-20 10:20:00,124.23,124.24,124.18,124.2,10492.15792320173,95.9189,95.9266,95.8803,95.8957,10492.1579
2014-08-20 10:30:00,124.18,124.19,123.72,123.72,14386.154678204435,95.8803,95.888,95.5251,95.5251,14386.1547
2014-08-20 10:40:00,123.71,123.74,123.38,123.39,28880.475932936723,95.5174,95.5405,95.2626,95.2703,28880.4759
2014-08-20 10:50:00,123.44,123.64,123.39,123.64,10600.324499729582,95.3089,95.4633,95.2703,95.4633,10600.3245
2014-08-20 11:00:00,123.65,123.95,123.65,123.95,3136.830719307734,95.4711,95.7027,95.4711,95.7027,3136.8307
2014-08-20 11:10:00,123.95,124.0,123.83,123.86,14926.9875608437,95.7027,95.7413,95.61,95.6332,14926.9876
2014-08-20 11:20:00,123.86,123.91,123.77,123.77,11032.990805840996,95.6332,95.6718,95.5637,95.5637,11032.9908
2014-08-20 11:30:00,123.8,123.88,123.79,123.86,6814.494321254732,95.5869,95.6486,95.5792,95.6332,6814.4943
2014-08-20 11:40:00,123.88,123.88,123.81,123.81,6057.328285559762,95.6486,95.6486,95.5946,95.5946,6057.3283
2014-08-20 11:50:00,123.81,123.82,123.74,123.78,12006.489994591671,95.5946,95.6023,95.5405,95.5714,12006.49
2014-08-20 12:00:00,123.8,123.84,123.74,123.76,10059.491617090318,95.5869,95.6178,95.5405,95.556,10059.4916
2014-08-20 12:10:00,123.76,123.77,123.57,123.61,27690.64359113034,95.556,95.5637,95.4093,95.4402,27690.6436
2014-08-20 12:20:00,123.58,123.59,123.55,123.57,4542.9962141698215,95.417,95.4247,95.3938,95.4093,4542.9962
2014-08-20 12:30:00,123.57,123.61,123.48,123.59,14494.321254732287,95.4093,95.4402,95.3398,95.4247,14494.3213
2014-08-20 12:40:00,123.59,123.72,123.59,123.7,5624.66197944835,95.4247,95.5251,95.4247,95.5097,5624.662
2014-08-20 12:50:00,123.68,123.86,123.68,123.86,6598.161168199026,95.4942,95.6332,95.4942,95.6332,6598.1612
2014-08-20 13:00:00,123.84,123.87,123.82,123.85,6489.994591671173,95.6178,95.6409,95.6023,95.6255,6489.9946
2014-08-20 13:10:00,123.86,123.87,123.83,123.86,8653.32612222823,95.6332,95.6409,95.61,95.6332,8653.3261
2014-08-20 13:20:00,123.84,123.86,123.68,123.7,10059.491617090318,95.6178,95.6332,95.4942,95.5097,10059.4916
2014-08-20 13:30:00,123.71,123.74,123.7,123.7,11681.990265008111,95.5174,95.5405,95.5097,95.5097,11681.9903
2014-08-20 13:40:00,123.71,123.76,123.7,123.73,9734.99188750676,95.5174,95.556,95.5097,95.5328,9734.9919
2014-08-20 13:50:00,123.71,123.72,123.69,123.71,6489.994591671173,95.5174,95.5251,95.5019,95.5174,6489.9946
2014-08-20 14:00:00,123.73,123.79,123.34,123.53,20118.98323418064,95.5328,95.5792,95.2317,95.3784,20118.9832
2014-08-20 14:10:00,123.58,123.62,123.26,123.37,7679.826933477555,95.417,95.4479,95.1699,95.2549,7679.8269
2014-08-20 14:20:00,123.35,123.44,123.28,123.32,11141.157382368849,95.2394,95.3089,95.1854,95.2163,11141.1574
2014-08-20 14:30:00,123.33,123.49,123.33,123.47,4651.162790697675,95.224,95.3475,95.224,95.3321,4651.1628
2014-08-20 14:40:00,123.5,123.53,123.46,123.52,8112.493239588966,95.3552,95.3784,95.3244,95.3707,8112.4932
2014-08-20 14:50:00,123.53,123.65,123.5,123.59,11249.3239588967,95.3784,95.4711,95.3552,95.4247,11249.324
2014-08-20 15:00:00,123.6,123.69,123.6,123.67,9951.325040562466,95.4325,95.5019,95.4325,95.4865,9951.325
2014-08-20 15:10:00,123.68,123.7,123.45,123.6,51162.79069767442,95.4942,95.5097,95.3166,95.4325,51162.7907
2014-08-20 15:20:00,123.63,123.67,123.53,123.54,11465.657111952409,95.4556,95.4865,95.3784,95.3861,11465.6571
2014-08-20 15:30:00,123.53,123.58,123.44,123.51,29204.97566252028,95.3784,95.417,95.3089,95.363,29204.9757
2014-08-20 15:40:00,123.5,123.69,123.49,123.66,40995.13250405624,95.3552,95.5019,95.3475,95.4788,40995.1325
2014-08-20 15:50:00,123.67,123.75,123.63,123.7,89778.2585181179,95.4865,95.5483,95.4556,95.5097,89778.2585
2014-08-21 09:30:00,123.78,123.78,123.37,123.7,9518.658734451054,95.5714,95.5714,95.2549,95.5097,9518.6587
2014-08-21 09:40:00,123.57,123.88,123.57,123.86,2487.8312601406165,95.4093,95.6486,95.4093,95.6332,2487.8313
2014-08-21 09:50:00,123.77,123.9,123.76,123.76,10275.824770146024,95.5637,95.6641,95.556,95.556,10275.8248
2014-08-21 10:00:00,123.85,123.88,123.55,123.55,16982.152514872905,95.6255,95.6486,95.3938,95.3938,16982.1525
2014-08-21 10:10:00,123.56,123.7,123.4,123.65,7355.327203893997,95.4016,95.5097,95.278,95.4711,7355.3272
2014-08-21 10:20:00,123.73,123.86,123.73,123.76,6706.327744726879,95.5328,95.6332,95.5328,95.556,6706.3277
2014-08-21 10:30:00,123.8,123.8,123.59,123.59,18929.15089237425,95.5869,95.5869,95.4247,95.4247,18929.1509
2014-08-21 10:40:00,123.59,123.61,123.33,123.37,38290.968090859926,95.4247,95.4402,95.224,95.2549,38290.9681
2014-08-21 10:50:00,123.34,123.45,123.24,123.37,22282.314764737694,95.2317,95.3166,95.1545,95.2549,22282.3148
2014-08-21 11:00:00,123.37,123.41,123.25,123.29,20010.816657652784,95.2549,95.2858,95.1622,95.1931,20010.8167
2014-08-21 11:10:00,123.28,123.39,123.15,123.31,10816.657652785289,95.1854,95.2703,95.085,95.2085,10816.6577
2014-08-21 11:20:00,123.27,123.35,123.17,123.22,32558.13953488372,95.1777,95.2394,95.1004,95.1391,32558.1395
2014-08-21 11:30:00,123.2,123.24,123.06,123.17,15251.487290427258,95.1236,95.1545,95.0155,95.1004,15251.4873
2014-08-21 11:40:00,123.17,123.21,123.05,123.06,18929.15089237425,95.1004,95.1313,95.0078,95.0155,18929.1509
2014-08-21 11:50:00,123.05,123.07,122.94,123.0,24878.312601406164,95.0078,95.0232,94.9229,94.9692,24878.3126
2014-08-21 12:00:00,123.0,123.02,122.9,122.99,11032.990805840996,94.9692,94.9846,94.892,94.9615,11032.9908
2014-08-21 12:10:00,122.99,123.2,122.95,123.16,19686.316928069227,94.9615,95.1236,94.9306,95.0927,19686.3169
2014-08-21 12:20:00,123.13,123.13,122.96,122.98,11681.990265008111,95.0696,95.0696,94.9383,94.9537,11681.9903
2014-08-21 12:30:00,123.0,123.14,122.96,123.05,25635.478637101136,94.9692,95.0773,94.9383,95.0078,25635.4786
2014-08-21 12:40:00,123.06,123.1,123.04,123.08,10924.824229313142,95.0155,95.0464,95.0001,95.031,10924.8242
2014-08-21 12:50:00,123.1,123.1,122.93,122.96,45646.29529475392,95.0464,95.0464,94.9151,94.9383,45646.2953
2014-08-21 13:00:00,122.96,123.1,122.96,123.1,23904.813412655487,94.9383,95.0464,94.9383,95.0464,23904.8134
2014-08-21 13:10:00,123.1,123.32,123.1,123.32,8112.493239588966,95.0464,95.2163,95.0464,95.2163,8112.4932
2014-08-21 13:20:00,123.32,123.46,123.14,123.34,28988.64250946457,95.2163,95.3244,95.0773,95.2317,28988.6425
2014-08-21 13:30:00,123.37,123.51,123.37,123.42,12763.656030286642,95.2549,95.363,95.2549,95.2935,12763.656
2014-08-21 13:40:00,123.42,123.43,123.34,123.4,7896.160086533261,95.2935,95.3012,95.2317,95.278,7896.1601
2014-08-21 13:50:00,123.39,123.39,123.11,123.16,16549.486208761493,95.2703,95.2703,95.0541,95.0927,16549.4862
2014-08-21 14:00:00,123.17,123.17,123.08,123.09,11465.657111952409,95.1004,95.1004,95.031,95.0387,11465.6571
2014-08-21 14:10:00,123.09,123.19,123.03,123.19,11032.990805840996,95.0387,95.1159,94.9924,95.1159,11032.9908
2014-08-21 14:20:00,123.15,123.21,123.04,123.04,14061.654948620877,95.085,95.1313,95.0001,95.0001,14061.6549
2014-08-21 14:30:00,123.05,123.11,123.0,123.07,20984.31584640346,95.0078,95.0541,94.9692,95.0232,20984.3158
2014-08-21 14:40:00,123.07,123.19,123.0,123.17,19145.484045429963,95.0232,95.1159,94.9692,95.1004,19145.484
2014-08-21 14:50:00,123.19,123.22,122.96,123.02,34072.47160627366,95.1159,95.1391,94.9383,94.9846,34072.4716
2014-08-21 15:00:00,123.02,123.31,122.98,123.27,27690.64359113034,94.9846,95.2085,94.9537,95.1777,27690.6436
2014-08-21 15:10:00,123.25,123.36,123.19,123.22,23796.646836127635,95.1622,95.2471,95.1159,95.1391,23796.6468
2014-08-21 15:20:00,123.22,123.23,122.92,123.01,96592.75283937262,95.1391,95.1468,94.9074,94.9769,96592.7528
2014-08-21 15:30:00,123.02,123.12,123.01,123.09,31043.80746349378,94.9846,95.0618,94.9769,95.0387,31043.8075
2014-08-21 15:40:00,123.09,123.1,122.89,122.92,59924.2833964305,95.0387,95.0464,94.8843,94.9074,59924.2834
2014-08-21 15:50:00,122.92,123.1,122.92,123.08,121254.73228772308,94.9074,95.0464,94.9074,95.031,121254.7323
2014-08-22 09:30:00,123.11,123.24,122.49,123.19,31476.4737696052,95.0541,95.1545,94.5754,95.1159,31476.4738
2014-08-22 09:40:00,123.14,123.18,122.76,123.09,17198.48566792861,95.0773,95.1082,94.7839,95.0387,17198.4857
2014-08-22 09:50:00,123.03,123.13,122.93,123.13,9194.159004867495,94.9924,95.0696,94.9151,95.0696,9194.159
2014-08-22 10:00:00,123.12,123.19,122.79,123.14,36343.96971335857,95.0618,95.1159,94.807,95.0773,36343.9697
2014-08-22 10:10:00,123.11,123.21,122.91,122.91,10816.657652785289,95.0541,95.1313,94.8997,94.8997,10816.6577
2014-08-22 10:20:00,122.87,123.08,122.87,123.02,6273.661438615468,94.8688,95.031,94.8688,94.9846,6273.6614
2014-08-22 10:30:00,123.04,123.19,122.89,122.93,16873.98593834505,95.0001,95.1159,94.8843,94.9151,16873.9859
2014-08-22 10:40:00,122.97,123.05,122.88,123.02,9410.4921579232,94.946,95.0078,94.8765,94.9846,9410.4922
2014-08-22 10:50:00,123.05,123.06,122.71,122.79,13412.655489453758,95.0078,95.0155,94.7453,94.807,13412.6555
2014-08-22 11:00:00,122.77,122.95,122.62,122.83,11357.490535424551,94.7916,94.9306,94.6758,94.8379,11357.4905
2014-08-22 11:10:00,122.86,123.0,122.74,122.88,19361.817198485667,94.8611,94.9692,94.7684,94.8765,19361.8172
2014-08-22 11:20:00,122.89,122.97,122.8,122.84,12330.98972417523,94.8843,94.946,94.8148,94.8457,12330.9897
2014-08-22 11:30:00,122.86,122.93,122.76,122.76,9951.325040562466,94.8611,94.9151,94.7839,94.7839,9951.325
2014-08-22 11:40:00,122.76,122.81,122.65,122.65,5732.828555976204,94.7839,94.8225,94.699,94.699,5732.8286
2014-08-22 11:50:00,122.67,122.89,122.67,122.8,11357.490535424551,94.7144,94.8843,94.7144,94.8148,11357.4905
2014-08-22 12:00:00,122.8,122.87,122.6,122.66,12655.489453758788,94.8148,94.8688,94.6603,94.7067,12655.4895
2014-08-22 12:10:00,122.66,122.79,122.64,122.71,7787.993510005408,94.7067,94.807,94.6912,94.7453,7787.9935
2014-08-22 12:20:00,122.72,123.01,122.71,123.0,9626.825310978908,94.753,94.9769,94.7453,94.9692,9626.8253
2014-08-22 12:30:00,123.0,123.1,122.92,122.97,10924.824229313142,94.9692,95.0464,94.9074,94.946,10924.8242
2014-08-22 12:40:00,122.92,123.12,122.92,123.08,6165.494862087615,94.9074,95.0618,94.9074,95.031,6165.4949
2014-08-22 12:50:00,123.07,123.19,123.04,123.08,11465.657111952409,95.0232,95.1159,95.0001,95.031,11465.6571
2014-08-22 13:00:00,123.08,123.09,122.88,123.01,20767.98269334776,95.031,95.0387,94.8765,94.9769,20767.9827
2014-08-22 13:10:00,123.01,123.02,122.77,122.89,26392.644672796105,94.9769,94.9846,94.7916,94.8843,26392.6447
2014-08-22 13:20:00,122.91,123.11,122.91,123.11,10816.657652785289,94.8997,95.0541,94.8997,95.0541,10816.6577
2014-08-22 13:30:00,123.11,123.19,123.09,123.19,11249.3239588967,95.0541,95.1159,95.0387,95.1159,11249.324
2014-08-22 13:40:00,123.19,123.19,122.94,123.02,22823.14764737696,95.1159,95.1159,94.9229,94.9846,22823.1476
2014-08-22 13:50:00,123.07,123.08,123.01,123.06,6165.494862087615,95.0232,95.031,94.9769,95.0155,6165.4949
2014-08-22 14:00:00,123.06,123.07,122.87,122.93,10816.657652785289,95.0155,95.0232,94.8688,94.9151,10816.6577
2014-08-22 14:10:00,122.94,123.0,122.88,122.9,9734.99188750676,94.9229,94.9692,94.8765,94.892,9734.9919
2014-08-22 14:20:00,122.91,122.99,122.91,122.94,9410.4921579232,94.8997,94.9615,94.8997,94.9229,9410.4922
2014-08-22 14:30:00,122.91,122.97,122.82,122.95,8977.82585181179,94.8997,94.946,94.8302,94.9306,8977.8259
2014-08-22 14:40:00,122.93,123.04,122.93,123.03,6598.161168199026,94.9151,95.0001,94.9151,94.9924,6598.1612
2014-08-22 14:50:00,123.04,123.12,122.86,122.88,16982.152514872905,95.0001,95.0618,94.8611,94.8765,16982.1525
2014-08-22 15:00:00,122.9,123.09,122.88,123.08,19361.817198485667,94.892,95.0387,94.8765,95.031,19361.8172
2014-08-22 15:10:00,123.08,123.12,122.91,123.03,42401.29799891833,95.031,95.0618,94.8997,94.9924,42401.298
2014-08-22 15:20:00,123.06,123.06,122.76,122.83,16982.152514872905,95.0155,95.0155,94.7839,94.8379,16982.1525
2014-08-22 15:30:00,122.82,123.0,122.82,122.98,24121.146565711195,94.8302,94.9692,94.8302,94.9537,24121.1466
2014-08-22 15:40:00,122.96,122.96,122.66,122.69,32882.63926446728,94.9383,94.9383,94.7067,94.7298,32882.6393
2014-08-22 15:50:00,122.71,122.76,122.63,122.72,77879.93510005408,94.7453,94.7839,94.6835,94.753,77879.9351
2014-08-25 09:30:00,123.26,123.74,122.83,122.83,18388.31800973499,95.1699,95.5405,94.8379,94.8379,18388.318
2014-08-25 09:40:00,122.84,122.92,122.64,122.92,5624.66197944835,94.8457,94.9074,94.6912,94.9074,5624.662
2014-08-25 09:50:00,123.0,123.31,122.88,123.28,16116.81990265008,94.9692,95.2085,94.8765,95.1854,16116.8199
2014-08-25 10:00:00,123.28,123.46,123.25,123.46,6922.660897782585,95.1854,95.3244,95.1622,95.3244,6922.6609
2014-08-25 10:10:00,123.47,123.51,123.37,123.37,8869.659275283937,95.3321,95.363,95.2549,95.2549,8869.6593
2014-08-25 10:20:00,123.36,123.36,123.23,123.26,3028.664142779881,95.2471,95.2471,95.1468,95.1699,3028.6641
2014-08-25 10:30:00,123.31,123.45,123.28,123.45,7679.826933477555,95.2085,95.3166,95.1854,95.3166,7679.8269
2014-08-25 10:40:00,123.48,123.57,123.36,123.56,8436.992969172525,95.3398,95.4093,95.2471,95.4016,8436.993
2014-08-25 10:50:00,123.57,123.6,123.46,123.47,12979.989183342346,95.4093,95.4325,95.3244,95.3321,12979.9892
2014-08-25 11:00:00,123.48,123.56,123.32,123.34,10492.15792320173,95.3398,95.4016,95.2163,95.2317,10492.1579
2014-08-25 11:10:00,123.33,123.35,123.26,123.31,4434.8296376419685,95.224,95.2394,95.1699,95.2085,4434.8296
2014-08-25 11:20:00,123.28,123.28,123.1,123.24,17306.65224445646,95.1854,95.1854,95.0464,95.1545,17306.6522
2014-08-25 11:30:00,123.25,123.29,123.24,123.27,26825.31097890752,95.1622,95.1931,95.1545,95.1777,26825.311
2014-08-25 11:40:00,123.25,123.3,123.25,123.28,6814.494321254732,95.1622,95.2008,95.1622,95.1854,6814.4943
2014-08-25 11:50:00,123.28,123.28,123.24,123.26,7138.994050838291,95.1854,95.1854,95.1545,95.1699,7138.9941
2014-08-25 12:00:00,123.25,123.34,123.25,123.31,12114.656571119524,95.1622,95.2317,95.1622,95.2085,12114.6566
2014-08-25 12:10:00,123.34,123.42,123.27,123.33,43266.630611141154,95.2317,95.2935,95.1777,95.224,43266.6306
2014-08-25 12:20:00,123.27,123.31,123.24,123.26,10600.324499729582,95.1777,95.2085,95.1545,95.1699,10600.3245
2014-08-25 12:30:00,123.28,123.3,123.24,123.25,12979.989183342346,95.1854,95.2008,95.1545,95.1622,12979.9892
2014-08-25 12:40:00,123.24,123.28,123.24,123.25,5083.829096809086,95.1545,95.1854,95.1545,95.1622,5083.8291
2014-08-25 12:50:00,123.24,123.27,123.23,123.24,12006.489994591671,95.1545,95.1777,95.1468,95.1545,12006.49
2014-08-25 13:00:00,123.25,123.25,123.12,123.15,5840.995132504056,95.1622,95.1622,95.0618,95.085,5840.9951
2014-08-25 13:10:00,123.18,123.29,123.14,123.14,3785.830178474851,95.1082,95.1931,95.0773,95.0773,3785.8302
2014-08-25 13:20:00,123.19,123.2,123.01,123.06,18388.31800973499,95.1159,95.1236,94.9769,95.0155,18388.318
2014-08-25 13:30:00,123.09,123.19,122.93,123.11,21849.648458626285,95.0387,95.1159,94.9151,95.0541,21849.6485
2014-08-25 13:40:00,123.1,123.16,123.01,123.15,9194.159004867495,95.0464,95.0927,94.9769,95.085,9194.159
2014-08-25 13:50:00,123.16,123.25,123.16,123.24,11249.3239588967,95.0927,95.1622,95.0927,95.1545,11249.324
2014-08-25 14:00:00,123.24,123.28,123.15,123.19,4759.329367225527,95.1545,95.1854,95.085,95.1159,4759.3294
2014-08-25 14:10:00,123.19,123.25,123.18,123.2,4218.496484586262,95.1159,95.1622,95.1082,95.1236,4218.4965
2014-08-25 14:20:00,123.24,123.24,123.04,123.13,24445.64629529475,95.1545,95.1545,95.0001,95.0696,24445.6463
2014-08-25 14:30:00,123.12,123.15,123.03,123.04,11790.156841535963,95.0618,95.085,94.9924,95.0001,11790.1568
2014-08-25 14:40:00,123.01,123.04,122.87,122.88,30394.808004326664,94.9769,95.0001,94.8688,94.8765,30394.808
2014-08-25 14:50:00,122.88,122.92,122.86,122.92,13196.322336398052,94.8765,94.9074,94.8611,94.9074,13196.3223
2014-08-25 15:00:00,122.92,122.99,122.91,122.99,8220.65981611682,94.9074,94.9615,94.8997,94.9615,8220.6598
2014-08-25 15:10:00,122.99,123.05,122.96,123.02,10275.824770146024,94.9615,95.0078,94.9383,94.9846,10275.8248
2014-08-25 15:20:00,123.01,123.1,122.96,123.08,17306.65224445646,94.9769,95.0464,94.9383,95.031,17306.6522
2014-08-25 15:30:00,123.07,123.12,122.88,123.01,41319.6322336398,95.0232,95.0618,94.8765,94.9769,41319.6322
2014-08-25 15:40:00,122.97,123.21,122.97,123.0,43482.96376419686,94.946,95.1313,94.946,94.9692,43482.9638
2014-08-25 15:50:00,123.04,123.18,123.04,123.14,50081.12493239589,95.0001,95.1082,95.0001,95.0773,50081.1249
2014-08-26 09:30:00,123.72,123.72,123.41,123.57,27257.97728501893,95.5251,95.5251,95.2858,95.4093,27257.9773
2014-08-26 09:40:00,123.54,123.67,123.45,123.67,8328.826392644673,95.3861,95.4865,95.3166,95.4865,8328.8264
2014-08-26 09:50:00,123.61,123.66,123.45,123.45,15575.987020010816,95.4402,95.4788,95.3166,95.3166,15575.987
2014-08-26 10:00:00,123.45,123.55,122.98,123.0,11465.657111952409,95.3166,95.3938,94.9537,94.9692,11465.6571
2014-08-26 10:10:00,123.07,123.37,123.03,123.27,6814.494321254732,95.0232,95.2549,94.9924,95.1777,6814.4943
2014-08-26 10:20:00,123.19,123.31,123.19,123.24,6814.494321254732,95.1159,95.2085,95.1159,95.1545,6814.4943
2014-08-26 10:30:00,123.23,123.26,123.18,123.25,6706.327744726879,95.1468,95.1699,95.1082,95.1622,6706.3277
2014-08-26 10:40:00,123.25,123.48,123.23,123.42,11465.657111952409,95.1622,95.3398,95.1468,95.2935,11465.6571
2014-08-26 10:50:00,123.42,123.51,123.4,123.49,10275.824770146024,95.2935,95.363,95.278,95.3475,10275.8248
2014-08-26 11:00:00,123.5,123.65,123.49,123.59,10708.491076257436,95.3552,95.4711,95.3475,95.4247,10708.4911
2014-08-26 11:10:00,123.6,123.63,123.54,123.54,10167.658193618172,95.4325,95.4556,95.3861,95.3861,10167.6582
2014-08-26 11:20:00,123.53,123.61,123.5,123.61,7896.160086533261,95.3784,95.4402,95.3552,95.4402,7896.1601
2014-08-26 11:30:00,123.58,123.61,123.41,123.41,17847.485127095726,95.417,95.4402,95.2858,95.2858,17847.4851
2014-08-26 11:40:00,123.4,123.56,123.37,123.55,14061.654948620877,95.278,95.4016,95.2549,95.3938,14061.6549
2014-08-26 11:50:00,123.53,123.53,123.33,123.34,5300.162249864791,95.3784,95.3784,95.224,95.2317,5300.1622
2014-08-26 12:00:00,123.31,123.43,123.3,123.42,17414.818820984314,95.2085,95.3012,95.2008,95.2935,17414.8188
2014-08-26 12:10:00,123.42,123.45,123.37,123.41,6381.828015143321,95.2935,95.3166,95.2549,95.2858,6381.828
2014-08-26 12:20:00,123.4,123.5,123.39,123.4,7679.826933477555,95.278,95.3552,95.2703,95.278,7679.8269
2014-08-26 12:30:00,123.38,123.39,123.31,123.32,8112.493239588966,95.2626,95.2703,95.2085,95.2163,8112.4932
2014-08-26 12:40:00,123.31,123.35,123.28,123.31,4867.49594375338,95.2085,95.2394,95.1854,95.2085,4867.4959
2014-08-26 12:50:00,123.3,123.31,123.26,123.26,4542.9962141698215,95.2008,95.2085,95.1699,95.1699,4542.9962
2014-08-26 13:00:00,123.24,123.25,123.12,123.12,4542.9962141698215,95.1545,95.1622,95.0618,95.0618,4542.9962
2014-08-26 13:10:00,123.11,123.3,123.11,123.3,7355.327203893997,95.0541,95.2008,95.0541,95.2008,7355.3272
2014-08-26 13:20:00,123.29,123.44,123.27,123.37,7896.160086533261,95.1931,95.3089,95.1777,95.2549,7896.1601
2014-08-26 13:30:00,123.37,123.41,123.35,123.41,6598.161168199026,95.2549,95.2858,95.2394,95.2858,6598.1612
2014-08-26 13:40:00,123.43,123.5,123.43,123.46,10816.657652785289,95.3012,95.3552,95.3012,95.3244,10816.6577
2014-08-26 13:50:00,123.46,123.46,123.37,123.37,5191.995673336939,95.3244,95.3244,95.2549,95.2549,5191.9957
2014-08-26 14:00:00,123.38,123.4,123.33,123.39,13304.488912925906,95.2626,95.278,95.224,95.2703,13304.4889
2014-08-26 14:10:00,123.39,123.42,123.34,123.37,8869.659275283937,95.2703,95.2935,95.2317,95.2549,8869.6593
2014-08-26 14:20:00,123.37,123.38,123.35,123.36,9734.99188750676,95.2549,95.2626,95.2394,95.2471,9734.9919
2014-08-26 14:30:00,123.36,123.37,123.15,123.29,18496.484586262843,95.2471,95.2549,95.085,95.1931,18496.4846
2014-08-26 14:40:00,123.28,123.41,123.22,123.4,31368.307193077337,95.1854,95.2858,95.1391,95.278,31368.3072
2014-08-26 14:50:00,123.41,123.49,123.31,123.35,37966.46836127636,95.2858,95.3475,95.2085,95.2394,37966.4684
2014-08-26 15:00:00,123.34,123.46,123.34,123.39,13304.488912925906,95.2317,95.3244,95.2317,95.2703,13304.4889
2014-08-26 15:10:00,123.4,123.43,123.32,123.35,20118.98323418064,95.278,95.3012,95.2163,95.2394,20118.9832
2014-08-26 15:20:00,123.36,123.41,123.35,123.4,14818.820984315846,95.2471,95.2858,95.2394,95.278,14818.821
2014-08-26 15:30:00,123.39,123.41,123.25,123.26,18820.984315846403,95.2703,95.2858,95.1622,95.1699,18820.9843
2014-08-26 15:40:00,123.25,123.41,123.25,123.4,31043.80746349378,95.1622,95.2858,95.1622,95.278,31043.8075
2014-08-26 15:50:00,123.4,123.46,123.25,123.32,78528.9345592212,95.278,95.3244,95.1622,95.2163,78528.9346
2014-08-27 09:30:00,122.99,123.65,122.99,123.65,49540.29204975662,94.9615,95.4711,94.9615,95.4711,49540.292
2014-08-27 09:40:00,123.68,123.69,122.87,122.87,20010.816657652784,95.4942,95.5019,94.8688,94.8688,20010.8167
2014-08-27 09:50:00,122.89,122.96,122.71,122.71,19037.317468902107,94.8843,94.9383,94.7453,94.7453,19037.3175
2014-08-27 10:00:00,122.71,123.06,122.69,122.98,9302.32558139535,94.7453,95.0155,94.7298,94.9537,9302.3256
2014-08-27 10:10:00,123.01,123.01,122.72,122.76,8436.992969172525,94.9769,94.9769,94.753,94.7839,8436.993
2014-08-27 10:20:00,122.72,122.78,122.5,122.52,5624.66197944835,94.753,94.7993,94.5831,94.5986,5624.662
2014-08-27 10:30:00,122.5,122.54,122.41,122.49,11249.3239588967,94.5831,94.614,94.5136,94.5754,11249.324
2014-08-27 10:40:00,122.49,122.8,122.49,122.78,78961.60086533261,94.5754,94.8148,94.5754,94.7993,78961.6009
2014-08-27 10:50:00,122.76,122.78,122.54,122.6,15467.820443482964,94.7839,94.7993,94.614,94.6603,15467.8204
2014-08-27 11:00:00,122.62,122.82,122.61,122.76,124824.22931314223,94.6758,94.8302,94.6681,94.7839,124824.2293
2014-08-27 11:10:00,122.8,122.83,122.69,122.78,20876.14926987561,94.8148,94.8379,94.7298,94.7993,20876.1493
2014-08-27 11:20:00,122.78,122.79,122.69,122.69,11141.157382368849,94.7993,94.807,94.7298,94.7298,11141.1574
2014-08-27 11:30:00,122.65,122.65,122.47,122.47,10600.324499729582,94.699,94.699,94.56,94.56,10600.3245
2014-08-27 11:40:00,122.47,122.64,122.47,122.51,79286.10059491616,94.56,94.6912,94.56,94.5909,79286.1006
2014-08-27 11:50:00,122.54,122.62,122.47,122.62,10059.491617090318,94.614,94.6758,94.56,94.6758,10059.4916
2014-08-27 12:00:00,122.63,122.65,122.46,122.51,14602.48783126014,94.6835,94.699,94.5523,94.5909,14602.4878
2014-08-27 12:10:00,122.47,122.54,122.46,122.52,9843.158464034614,94.56,94.614,94.5523,94.5986,9843.1585
2014-08-27 12:20:00,122.5,122.53,122.45,122.46,5408.328826392644,94.5831,94.6063,94.5445,94.5523,5408.3288
2014-08-27 12:30:00,122.45,122.46,122.39,122.41,7896.160086533261,94.5445,94.5523,94.4982,94.5136,7896.1601
2014-08-27 12:40:00,122.41,122.64,122.41,122.64,9843.158464034614,94.5136,94.6912,94.5136,94.6912,9843.1585
2014-08-27 12:50:00,122.65,122.84,122.64,122.82,15792.320173066522,94.699,94.8457,94.6912,94.8302,15792.3202
2014-08-27 13:00:00,122.81,123.05,122.77,123.0,34396.97133585722,94.8225,95.0078,94.7916,94.9692,34396.9713
2014-08-27 13:10:00,123.03,123.05,123.0,123.0,10600.324499729582,94.9924,95.0078,94.9692,94.9692,10600.3245
2014-08-27 13:20:00,123.0,123.01,122.93,122.93,5624.66197944835,94.9692,94.9769,94.9151,94.9151,5624.662
2014-08-27 13:30:00,122.93,122.97,122.91,122.93,7463.49378042185,94.9151,94.946,94.8997,94.9151,7463.4938
2014-08-27 13:40:00,122.91,122.95,122.68,122.68,29204.97566252028,94.8997,94.9306,94.7221,94.7221,29204.9757
2014-08-27 13:50:00,122.66,122.67,122.54,122.63,21957.815035154137,94.7067,94.7144,94.614,94.6835,21957.815
2014-08-27 14:00:00,122.62,122.72,122.52,122.52,42833.96430502975,94.6758,94.753,94.5986,94.5986,42833.9643
2014-08-27 14:10:00,122.52,122.65,122.52,122.54,6273.661438615468,94.5986,94.699,94.5986,94.614,6273.6614
2014-08-27 14:20:00,122.55,122.7,122.55,122.7,17955.65170362358,94.6217,94.7376,94.6217,94.7376,17955.6517
2014-08-27 14:30:00,122.71,122.83,122.71,122.79,7030.8274743104375,94.7453,94.8379,94.7453,94.807,7030.8275
2014-08-27 14:40:00,122.77,122.78,122.66,122.68,13412.655489453758,94.7916,94.7993,94.7067,94.7221,13412.6555
2014-08-27 14:50:00,122.69,122.75,122.58,122.62,19253.65062195781,94.7298,94.7762,94.6449,94.6758,19253.6506
2014-08-27 15:00:00,122.6,122.7,122.6,122.69,15035.154137371552,94.6603,94.7376,94.6603,94.7298,15035.1541
2014-08-27 15:10:00,122.68,122.74,122.68,122.72,9843.158464034614,94.7221,94.7684,94.7221,94.753,9843.1585
2014-08-27 15:20:00,122.73,122.79,122.7,122.71,19037.317468902107,94.7607,94.807,94.7376,94.7453,19037.3175
2014-08-27 15:30:00,122.7,122.84,122.68,122.81,39480.80043266631,94.7376,94.8457,94.7221,94.8225,39480.8004
2014-08-27 15:40:00,122.83,123.0,122.83,122.97,74418.6046511628,94.8379,94.9692,94.8379,94.946,74418.6047
2014-08-27 15:50:00,122.97,123.03,122.96,122.96,52893.45592212006,94.946,94.9924,94.9383,94.9383,52893.4559
2014-08-28 09:30:00,122.5,122.74,121.93,122.21,42076.79826933477,94.5831,94.7684,94.143,94.3592,42076.7983
2014-08-28 09:40:00,122.22,122.59,122.22,122.59,23904.813412655487,94.3669,94.6526,94.3669,94.6526,23904.8134
2014-08-28 09:50:00,122.55,123.11,122.55,123.01,8436.992969172525,94.6217,95.0541,94.6217,94.9769,8436.993
2014-08-28 10:00:00,123.06,123.26,122.98,123.24,24337.4797187669,95.0155,95.1699,94.9537,95.1545,24337.4797
2014-08-28 10:10:00,123.22,123.25,123.09,123.1,34180.638182801515,95.1391,95.1622,95.0387,95.0464,34180.6382
2014-08-28 10:20:00,123.1,123.15,123.04,123.12,89778.2585181179,95.0464,95.085,95.0001,95.0618,89778.2585
2014-08-28 10:30:00,123.13,123.19,123.03,123.09,83504.59707950243,95.0696,95.1159,94.9924,95.0387,83504.5971
2014-08-28 10:40:00,123.09,123.28,123.09,123.25,10816.657652785289,95.0387,95.1854,95.0387,95.1622,10816.6577
2014-08-28 10:50:00,123.21,123.28,123.14,123.25,17739.318550567874,95.1313,95.1854,95.0773,95.1622,17739.3186
2014-08-28 11:00:00,123.26,123.34,123.12,123.13,67279.6106003245,95.1699,95.2317,95.0618,95.0696,67279.6106
2014-08-28 11:10:00,123.13,123.15,123.05,123.08,9302.32558139535,95.0696,95.085,95.0078,95.031,9302.3256
2014-08-28 11:20:00,123.09,123.15,123.08,123.13,10600.324499729582,95.0387,95.085,95.031,95.0696,10600.3245
2014-08-28 11:30:00,123.17,123.4,123.13,123.4,12222.823147647376,95.1004,95.278,95.0696,95.278,12222.8231
2014-08-28 11:40:00,123.39,123.4,123.23,123.3,22714.981070849102,95.2703,95.278,95.1468,95.2008,22714.9811
2014-08-28 11:50:00,123.29,123.35,123.22,123.22,15792.320173066522,95.1931,95.2394,95.1391,95.1391,15792.3202
2014-08-28 12:00:00,123.22,123.25,123.19,123.2,60140.61654948621,95.1391,95.1622,95.1159,95.1236,60140.6165
2014-08-28 12:10:00,123.2,123.31,123.19,123.27,28447.80962682531,95.1236,95.2085,95.1159,95.1777,28447.8096
2014-08-28 12:20:00,123.26,123.27,123.17,123.19,46403.46133044889,95.1699,95.1777,95.1004,95.1159,46403.4613
2014-08-28 12:30:00,123.21,123.22,123.12,123.14,18929.15089237425,95.1313,95.1391,95.0618,95.0773,18929.1509
2014-08-28 12:40:00,123.2,123.35,123.13,123.35,69875.60843699297,95.1236,95.2394,95.0696,95.2394,69875.6084
2014-08-28 12:50:00,123.35,123.41,123.23,123.24,48134.12655489454,95.2394,95.2858,95.1468,95.1545,48134.1266
2014-08-28 13:00:00,123.24,123.28,123.23,123.25,8004.326663061114,95.1545,95.1854,95.1468,95.1622,8004.3267
2014-08-28 13:10:00,123.25,123.36,123.19,123.25,55597.62033531639,95.1622,95.2471,95.1159,95.1622,55597.6203
2014-08-28 13:20:00,123.26,123.4,123.24,123.4,176636.01946998376,95.1699,95.278,95.1545,95.278,176636.0195
2014-08-28 13:30:00,123.41,123.79,123.41,123.59,26717.144402379665,95.2858,95.5792,95.2858,95.4247,26717.1444
2014-08-28 13:40:00,123.61,123.69,123.61,123.63,15251.487290427258,95.4402,95.5019,95.4402,95.4556,15251.4873
2014-08-28 13:50:00,123.66,123.68,123.59,123.65,15575.987020010816,95.4788,95.4942,95.4247,95.4711,15575.987
2014-08-28 14:00:00,123.63,123.65,123.41,123.41,19037.317468902107,95.4556,95.4711,95.2858,95.2858,19037.3175
2014-08-28 14:10:00,123.44,123.49,123.37,123.44,18820.984315846403,95.3089,95.3475,95.2549,95.3089,18820.9843
2014-08-28 14:20:00,123.4,123.45,123.37,123.45,10492.15792320173,95.278,95.3166,95.2549,95.3166,10492.1579
2014-08-28 14:30:00,123.46,123.49,123.41,123.43,12439.156300703082,95.3244,95.3475,95.2858,95.3012,12439.1563
2014-08-28 14:40:00,123.42,123.49,123.37,123.38,124716.0627366144,95.2935,95.3475,95.2549,95.2626,124716.0627
2014-08-28 14:50:00,123.36,123.4,123.28,123.32,54732.28772309356,95.2471,95.278,95.1854,95.2163,54732.2877
2014-08-28 15:00:00,123.31,123.35,123.3,123.33,10924.824229313142,95.2085,95.2394,95.2008,95.224,10924.8242
2014-08-28 15:10:00,123.3,123.31,123.17,123.24,146565.71119524067,95.2008,95.2085,95.1004,95.1545,146565.7112
2014-08-28 15:20:00,123.25,123.37,123.25,123.28,23039.480800432662,95.1622,95.2549,95.1622,95.1854,23039.4808
2014-08-28 15:30:00,123.29,123.41,123.29,123.4,20118.98323418064,95.1931,95.2858,95.1931,95.278,20118.9832
2014-08-28 15:40:00,123.41,123.45,123.37,123.39,35911.30340724716,95.2858,95.3166,95.2549,95.2703,35911.3034
2014-08-28 15:50:00,123.39,123.4,123.23,123.29,133693.88858842617,95.2703,95.278,95.1468,95.1931,133693.8886
2014-08-29 09:30:00,123.61,123.76,123.36,123.62,18820.984315846403,95.4402,95.556,95.2471,95.4479,18820.9843
2014-08-29 09:40:00,123.65,123.65,123.34,123.39,2812.330989724175,95.4711,95.4711,95.2317,95.2703,2812.331
2014-08-29 09:50:00,123.38,123.44,122.97,123.27,32666.306111411574,95.2626,95.3089,94.946,95.1777,32666.3061
2014-08-29 10:00:00,123.32,123.32,122.91,122.91,7463.49378042185,95.2163,95.2163,94.8997,94.8997,7463.4938
2014-08-29 10:10:00,122.91,122.96,122.76,122.84,11032.990805840996,94.8997,94.9383,94.7839,94.8457,11032.9908
2014-08-29 10:20:00,122.79,122.88,122.62,122.62,13304.488912925906,94.807,94.8765,94.6758,94.6758,13304.4889
2014-08-29 10:30:00,122.67,122.85,122.67,122.78,10924.824229313142,94.7144,94.8534,94.7144,94.7993,10924.8242
2014-08-29 10:40:00,122.82,122.88,122.76,122.83,14602.48783126014,94.8302,94.8765,94.7839,94.8379,14602.4878
2014-08-29 10:50:00,122.85,122.92,122.85,122.92,7679.826933477555,94.8534,94.9074,94.8534,94.9074,7679.8269
2014-08-29 11:00:00,122.93,122.97,122.76,122.77,18063.81828015144,94.9151,94.946,94.7839,94.7916,18063.8183
2014-08-29 11:10:00,122.79,122.91,122.77,122.82,13845.32179556517,94.807,94.8997,94.7916,94.8302,13845.3218
2014-08-29 11:20:00,122.81,122.94,122.81,122.94,8328.826392644673,94.8225,94.9229,94.8225,94.9229,8328.8264
2014-08-29 11:30:00,122.96,123.06,122.87,123.03,84261.7631151974,94.9383,95.0155,94.8688,94.9924,84261.7631
2014-08-29 11:40:00,123.04,123.06,122.81,123.0,33315.30557057869,95.0001,95.0155,94.8225,94.9692,33315.3056
2014-08-29 11:50:00,123.0,123.14,123.0,123.09,11790.156841535963,94.9692,95.0773,94.9692,95.0387,11790.1568
2014-08-29 12:00:00,123.07,123.09,122.76,122.76,19469.98377501352,95.0232,95.0387,94.7839,94.7839,19469.9838
2014-08-29 12:10:00,122.75,122.88,122.75,122.84,9194.159004867495,94.7762,94.8765,94.7762,94.8457,9194.159
2014-08-29 12:20:00,122.85,122.85,122.67,122.73,6057.328285559762,94.8534,94.8534,94.7144,94.7607,6057.3283
2014-08-29 12:30:00,122.74,122.79,122.74,122.77,3461.3304488912927,94.7684,94.807,94.7684,94.7916,3461.3304
2014-08-29 12:40:00,122.76,122.78,122.73,122.77,4867.49594375338,94.7839,94.7993,94.7607,94.7916,4867.4959
2014-08-29 12:50:00,122.79,122.86,122.77,122.84,5840.995132504056,94.807,94.8611,94.7916,94.8457,5840.9951
2014-08-29 13:00:00,122.84,122.87,122.82,122.84,5083.829096809086,94.8457,94.8688,94.8302,94.8457,5083.8291
2014-08-29 13:10:00,122.87,122.87,122.82,122.83,4434.8296376419685,94.8688,94.8688,94.8302,94.8379,4434.8296
2014-08-29 13:20:00,122.83,122.85,122.69,122.78,8220.65981611682,94.8379,94.8534,94.7298,94.7993,8220.6598
2014-08-29 13:30:00,122.77,122.79,122.75,122.77,2271.4981070849108,94.7916,94.807,94.7762,94.7916,2271.4981
2014-08-29 13:40:00,122.81,122.83,122.72,122.72,3677.6636019469984,94.8225,94.8379,94.753,94.753,3677.6636
2014-08-29 13:50:00,122.71,122.81,122.66,122.81,6598.161168199026,94.7453,94.8225,94.7067,94.8225,6598.1612
2014-08-29 14:00:00,122.82,122.87,122.8,122.87,7355.327203893997,94.8302,94.8688,94.8148,94.8688,7355.3272
2014-08-29 14:10:00,122.85,122.95,122.85,122.95,10816.657652785289,94.8534,94.9306,94.8534,94.9306,10816.6577
2014-08-29 14:20:00,122.95,123.0,122.91,122.97,12655.489453758788,94.9306,94.9692,94.8997,94.946,12655.4895
2014-08-29 14:30:00,122.98,122.99,122.79,122.8,11790.156841535963,94.9537,94.9615,94.807,94.8148,11790.1568
2014-08-29 14:40:00,122.8,122.88,122.75,122.85,13520.82206598161,94.8148,94.8765,94.7762,94.8534,13520.8221
2014-08-29 14:50:00,122.86,122.93,122.79,122.79,4218.496484586262,94.8611,94.9151,94.807,94.807,4218.4965
2014-08-29 15:00:00,122.76,122.85,122.76,122.8,7896.160086533261,94.7839,94.8534,94.7839,94.8148,7896.1601
2014-08-29 15:10:00,122.79,122.96,122.78,122.92,37101.135749053545,94.807,94.9383,94.7993,94.9074,37101.1357
2014-08-29 15:20:00,122.94,122.96,122.81,122.82,42942.1308815576,94.9229,94.9383,94.8225,94.8302,42942.1309
2014-08-29 15:30:00,122.82,122.96,122.8,122.95,36884.80259599783,94.8302,94.9383,94.8148,94.9306,36884.8026
2014-08-29 15:40:00,122.95,123.04,122.93,122.96,59167.11736073553,94.9306,95.0001,94.9151,94.9383,59167.1174
2014-08-29 15:50:00,122.96,123.15,122.93,123.1,116819.90265008112,94.9383,95.085,94.9151,95.0464,116819.9027
2014-09-02 09:30:00,123.12,123.43,122.91,122.92,41968.63169280692,95.0618,95.3012,94.8997,94.9074,41968.6317
2014-09-02 09:40:00,122.96,123.03,122.7,122.78,19578.15035154137,94.9383,94.9924,94.7376,94.7993,19578.1504
2014-09-02 09:50:00,122.79,122.87,122.25,122.31,28880.475932936723,94.807,94.8688,94.3901,94.4364,28880.4759
2014-09-02 10:00:00,122.27,122.43,121.92,122.02,40346.13304488913,94.4056,94.5291,94.1353,94.2125,40346.133
2014-09-02 10:10:00,122.07,122.17,121.94,121.94,35370.470524607896,94.2511,94.3283,94.1508,94.1508,35370.4705
2014-09-02 10:20:00,122.01,122.04,121.88,122.01,24878.312601406164,94.2048,94.228,94.1044,94.2048,24878.3126
2014-09-02 10:30:00,122.01,122.03,121.92,121.98,20551.64954029205,94.2048,94.2202,94.1353,94.1816,20551.6495
2014-09-02 10:40:00,122.02,122.03,121.93,121.95,27474.31043807464,94.2125,94.2202,94.143,94.1585,27474.3104
2014-09-02 10:50:00,121.96,122.29,121.96,122.29,38939.96755002704,94.1662,94.421,94.1662,94.421,38939.9676
2014-09-02 11:00:00,122.28,122.3,122.22,122.27,17847.485127095726,94.4133,94.4287,94.3669,94.4056,17847.4851
2014-09-02 11:10:00,122.27,122.42,122.2,122.2,42942.1308815576,94.4056,94.5214,94.3515,94.3515,42942.1309
2014-09-02 11:20:00,122.24,122.28,121.97,122.0,15900.486749594374,94.3824,94.4133,94.1739,94.1971,15900.4867
2014-09-02 11:30:00,122.01,122.14,122.01,122.08,11790.156841535963,94.2048,94.3052,94.2048,94.2589,11790.1568
2014-09-02 11:40:00,122.07,122.07,121.77,121.81,39588.96700919416,94.2511,94.2511,94.0195,94.0504,39588.967
2014-09-02 11:50:00,121.86,122.03,121.83,122.02,22174.14818820984,94.089,94.2202,94.0658,94.2125,22174.1482
2014-09-02 12:00:00,122.02,122.23,122.01,122.15,19902.65008112493,94.2125,94.3747,94.2048,94.3129,19902.6501
2014-09-02 12:10:00,122.15,122.37,122.15,122.37,12330.98972417523,94.3129,94.4828,94.3129,94.4828,12330.9897
2014-09-02 12:20:00,122.41,122.48,122.33,122.41,12006.489994591671,94.5136,94.5677,94.4519,94.5136,12006.49
2014-09-02 12:30:00,122.4,122.4,122.25,122.25,15359.65386695511,94.5059,94.5059,94.3901,94.3901,15359.6539
2014-09-02 12:40:00,122.27,122.27,122.05,122.08,28664.14277988101,94.4056,94.4056,94.2357,94.2589,28664.1428
2014-09-02 12:50:00,122.09,122.11,121.99,122.01,16116.81990265008,94.2666,94.282,94.1894,94.2048,16116.8199
2014-09-02 13:00:00,122.0,122.21,121.88,122.19,11465.657111952409,94.1971,94.3592,94.1044,94.3438,11465.6571
2014-09-02 13:10:00,122.19,122.32,122.19,122.29,11032.990805840996,94.3438,94.4442,94.3438,94.421,11032.9908
2014-09-02 13:20:00,122.28,122.28,122.12,122.15,10059.491617090318,94.4133,94.4133,94.2897,94.3129,10059.4916
2014-09-02 13:30:00,122.16,122.21,122.07,122.21,11141.157382368849,94.3206,94.3592,94.2511,94.3592,11141.1574
2014-09-02 13:40:00,122.2,122.32,122.17,122.32,6489.994591671173,94.3515,94.4442,94.3283,94.4442,6489.9946
2014-09-02 13:50:00,122.32,122.46,122.29,122.42,15467.820443482964,94.4442,94.5523,94.421,94.5214,15467.8204
2014-09-02 14:00:00,122.39,122.43,122.35,122.37,13628.988642509465,94.4982,94.5291,94.4673,94.4828,13628.9886
2014-09-02 14:10:00,122.37,122.46,122.33,122.39,10708.491076257436,94.4828,94.5523,94.4519,94.4982,10708.4911
2014-09-02 14:20:00,122.39,122.39,122.26,122.28,13737.155219037317,94.4982,94.4982,94.3978,94.4133,13737.1552
2014-09-02 14:30:00,122.3,122.34,122.2,122.33,14494.321254732287,94.4287,94.4596,94.3515,94.4519,14494.3213
2014-09-02 14:40:00,122.33,122.38,122.26,122.34,21092.48242293132,94.4519,94.4905,94.3978,94.4596,21092.4824
2014-09-02 14:50:00,122.34,122.39,122.25,122.26,21416.98215251488,94.4596,94.4982,94.3901,94.3978,21416.9822
2014-09-02 15:00:00,122.27,122.32,122.21,122.29,21741.48188209843,94.4056,94.4442,94.3592,94.421,21741.4819
2014-09-02 15:10:00,122.28,122.37,122.15,122.19,72796.10600324499,94.4133,94.4828,94.3129,94.3438,72796.106
2014-09-02 15:20:00,122.18,122.24,122.14,122.14,29637.64196863169,94.3361,94.3824,94.3052,94.3052,29637.642
2014-09-02 15:30:00,122.12,122.14,122.03,122.12,37425.6354786371,94.2897,94.3052,94.2202,94.2897,37425.6355
2014-09-02 15:40:00,122.12,122.38,122.02,122.37,85992.42833964305,94.2897,94.4905,94.2125,94.4828,85992.4283
2014-09-02 15:50:00,122.38,122.38,122.22,122.3,154137.37155219037,94.4905,94.4905,94.3669,94.4287,154137.3716
2014-09-03 09:30:00,122.29,123.37,122.29,123.07,25959.97836668469,94.421,95.2549,94.421,95.0232,25959.9784
2014-09-03 09:40:00,123.0,123.0,122.68,122.87,14710.654407787992,94.9692,94.9692,94.7221,94.8688,14710.6544
2014-09-03 09:50:00,122.89,122.96,122.84,122.91,14386.154678204435,94.8843,94.9383,94.8457,94.8997,14386.1547
2014-09-03 10:00:00,122.87,122.91,122.74,122.74,13520.82206598161,94.8688,94.8997,94.7684,94.7684,13520.8221
2014-09-03 10:10:00,122.74,122.92,122.7,122.78,45646.29529475392,94.7684,94.9074,94.7376,94.7993,45646.2953
2014-09-03 10:20:00,122.81,122.9,122.75,122.85,12006.489994591671,94.8225,94.892,94.7762,94.8534,12006.49
2014-09-03 10:30:00,122.89,122.95,122.86,122.95,15251.487290427258,94.8843,94.9306,94.8611,94.9306,15251.4873
2014-09-03 10:40:00,122.96,122.98,122.76,122.77,22498.6479177934,94.9383,94.9537,94.7839,94.7916,22498.6479
2014-09-03 10:50:00,122.77,122.83,122.7,122.78,6273.661438615468,94.7916,94.8379,94.7376,94.7993,6273.6614
2014-09-03 11:00:00,122.77,123.0,122.77,122.96,29421.308815575987,94.7916,94.9692,94.7916,94.9383,29421.3088
2014-09-03 11:10:00,122.95,122.99,122.84,122.84,11681.990265008111,94.9306,94.9615,94.8457,94.8457,11681.9903
2014-09-03 11:20:00,122.88,122.96,122.71,122.71,13520.82206598161,94.8765,94.9383,94.7453,94.7453,13520.8221
2014-09-03 11:30:00,122.71,122.77,122.67,122.67,6057.328285559762,94.7453,94.7916,94.7144,94.7144,6057.3283
2014-09-03 11:40:00,122.67,122.68,122.58,122.58,6057.328285559762,94.7144,94.7221,94.6449,94.6449,6057.3283
2014-09-03 11:50:00,122.58,122.67,122.56,122.61,5191.995673336939,94.6449,94.7144,94.6295,94.6681,5191.9957
2014-09-03 12:00:00,122.57,122.64,122.56,122.64,5300.162249864791,94.6372,94.6912,94.6295,94.6912,5300.1622
2014-09-03 12:10:00,122.63,122.96,122.63,122.95,22282.314764737694,94.6835,94.9383,94.6835,94.9306,22282.3148
2014-09-03 12:20:00,122.95,123.08,122.88,123.0,34721.471065440775,94.9306,95.031,94.8765,94.9692,34721.4711
2014-09-03 12:30:00,123.01,123.03,122.75,122.76,79610.60032449973,94.9769,94.9924,94.7762,94.7839,79610.6003
2014-09-03 12:40:00,122.79,122.91,122.78,122.91,7787.993510005408,94.807,94.8997,94.7993,94.8997,7787.9935
2014-09-03 12:50:00,122.91,122.96,122.87,122.96,7463.49378042185,94.8997,94.9383,94.8688,94.9383,7463.4938
2014-09-03 13:00:00,122.95,122.98,122.86,122.86,6922.660897782585,94.9306,94.9537,94.8611,94.8611,6922.6609
2014-09-03 13:10:00,122.9,122.91,122.84,122.85,8112.493239588966,94.892,94.8997,94.8457,94.8534,8112.4932
2014-09-03 13:20:00,122.87,122.92,122.73,122.83,23039.480800432662,94.8688,94.9074,94.7607,94.8379,23039.4808
2014-09-03 13:30:00,122.86,122.94,122.81,122.81,11573.82368848026,94.8611,94.9229,94.8225,94.8225,11573.8237
2014-09-03 13:40:00,122.79,122.87,122.76,122.79,8761.492698756085,94.807,94.8688,94.7839,94.807,8761.4927
2014-09-03 13:50:00,122.79,122.86,122.72,122.81,18820.984315846403,94.807,94.8611,94.753,94.8225,18820.9843
2014-09-03 14:00:00,122.8,122.84,122.69,122.8,30827.474310438072,94.8148,94.8457,94.7298,94.8148,30827.4743
2014-09-03 14:10:00,122.79,122.79,122.53,122.62,37101.135749053545,94.807,94.807,94.6063,94.6758,37101.1357
2014-09-03 14:20:00,122.63,122.85,122.63,122.76,9085.992428339645,94.6835,94.8534,94.6835,94.7839,9085.9924
2014-09-03 14:30:00,122.77,122.78,122.63,122.67,19469.98377501352,94.7916,94.7993,94.6835,94.7144,19469.9838
2014-09-03 14:40:00,122.69,122.7,122.51,122.59,47268.79394267171,94.7298,94.7376,94.5909,94.6526,47268.7939
2014-09-03 14:50:00,122.62,122.7,122.59,122.65,9734.99188750676,94.6758,94.7376,94.6526,94.699,9734.9919
2014-09-03 15:00:00,122.63,122.71,122.56,122.7,17414.818820984314,94.6835,94.7453,94.6295,94.7376,17414.8188
2014-09-03 15:10:00,122.71,122.83,122.67,122.81,8545.159545700379,94.7453,94.8379,94.7144,94.8225,8545.1595
2014-09-03 15:20:00,122.82,122.83,122.63,122.7,15467.820443482964,94.8302,94.8379,94.6835,94.7376,15467.8204
2014-09-03 15:30:00,122.73,122.83,122.7,122.83,15792.320173066522,94.7607,94.8379,94.7376,94.8379,15792.3202
2014-09-03 15:40:00,122.84,122.87,122.63,122.75,63385.61384532179,94.8457,94.8688,94.6835,94.7762,63385.6138
2014-09-03 15:50:00,122.75,122.89,122.74,122.81,83937.26338561384,94.7762,94.8843,94.7684,94.8225,83937.2634
2014-09-04 09:30:00,122.86,123.13,122.86,123.09,30719.30773391022,94.8611,95.0696,94.8611,95.0387,30719.3077
2014-09-04 09:40:00,123.08,123.3,122.91,122.91,16982.152514872905,95.031,95.2008,94.8997,94.8997,16982.1525
2014-09-04 09:50:00,122.9,122.96,122.71,122.73,14494.321254732287,94.892,94.9383,94.7453,94.7607,14494.3213
2014-09-04 10:00:00,122.76,122.98,122.74,122.98,15251.487290427258,94.7839,94.9537,94.7684,94.9537,15251.4873
2014-09-04 10:10:00,122.98,123.08,122.84,122.86,18496.484586262843,94.9537,95.031,94.8457,94.8611,18496.4846
2014-09-04 10:20:00,122.82,122.9,122.79,122.83,9194.159004867495,94.8302,94.892,94.807,94.8379,9194.159
2014-09-04 10:30:00,122.88,123.01,122.63,122.63,38399.13466738778,94.8765,94.9769,94.6835,94.6835,38399.1347
2014-09-04 10:40:00,122.63,123.06,122.6,123.04,11573.82368848026,94.6835,95.0155,94.6603,95.0001,11573.8237
2014-09-04 10:50:00,123.08,123.08,122.91,122.92,23255.81395348837,95.031,95.031,94.8997,94.9074,23255.814
2014-09-04 11:00:00,122.93,123.0,122.88,122.94,8112.493239588966,94.9151,94.9692,94.8765,94.9229,8112.4932
2014-09-04 11:10:00,122.96,122.96,122.93,122.94,14710.654407787992,94.9383,94.9383,94.9151,94.9229,14710.6544
2014-09-04 11:20:00,122.94,122.96,122.83,122.84,10059.491617090318,94.9229,94.9383,94.8379,94.8457,10059.4916
2014-09-04 11:30:00,122.8,122.92,122.76,122.81,7787.993510005408,94.8148,94.9074,94.7839,94.8225,7787.9935
2014-09-04 11:40:00,122.8,122.98,122.78,122.96,31368.307193077337,94.8148,94.9537,94.7993,94.9383,31368.3072
2014-09-04 11:50:00,122.96,123.09,122.95,123.03,56030.2866414278,94.9383,95.0387,94.9306,94.9924,56030.2866
2014-09-04 12:00:00,123.04,123.06,122.88,122.9,14602.48783126014,95.0001,95.0155,94.8765,94.892,14602.4878
2014-09-04 12:10:00,122.89,122.92,122.81,122.86,14602.48783126014,94.8843,94.9074,94.8225,94.8611,14602.4878
2014-09-04 12:20:00,122.88,122.9,122.84,122.88,6922.660897782585,94.8765,94.892,94.8457,94.8765,6922.6609
2014-09-04 12:30:00,122.88,122.97,122.83,122.94,5840.995132504056,94.8765,94.946,94.8379,94.9229,5840.9951
2014-09-04 12:40:00,122.93,123.04,122.92,122.99,5840.995132504056,94.9151,95.0001,94.9074,94.9615,5840.9951
2014-09-04 12:50:00,122.96,123.12,122.96,123.11,5624.66197944835,94.9383,95.0618,94.9383,95.0541,5624.662
2014-09-04 13:00:00,123.12,123.28,123.12,123.28,7679.826933477555,95.0618,95.1854,95.0618,95.1854,7679.8269
2014-09-04 13:10:00,123.26,123.29,123.2,123.26,4975.662520281233,95.1699,95.1931,95.1236,95.1699,4975.6625
2014-09-04 13:20:00,123.21,123.33,123.2,123.33,5516.495402920497,95.1313,95.224,95.1236,95.224,5516.4954
2014-09-04 13:30:00,123.3,123.33,123.15,123.15,22931.31422390481,95.2008,95.224,95.085,95.085,22931.3142
2014-09-04 13:40:00,123.17,123.19,123.1,123.16,4110.32990805841,95.1004,95.1159,95.0464,95.0927,4110.3299
2014-09-04 13:50:00,123.17,123.21,123.09,123.1,7571.660356949702,95.1004,95.1313,95.0387,95.0464,7571.6604
2014-09-04 14:00:00,123.1,123.23,123.08,123.15,24012.979989183343,95.0464,95.1468,95.031,95.085,24012.98
2014-09-04 14:10:00,123.15,123.19,122.99,123.02,8869.659275283937,95.085,95.1159,94.9615,94.9846,8869.6593
2014-09-04 14:20:00,122.99,123.02,122.94,123.0,10924.824229313142,94.9615,94.9846,94.9229,94.9692,10924.8242
2014-09-04 14:30:00,123.0,123.02,122.9,122.94,14602.48783126014,94.9692,94.9846,94.892,94.9229,14602.4878
2014-09-04 14:40:00,122.94,123.0,122.81,122.84,13520.82206598161,94.9229,94.9692,94.8225,94.8457,13520.8221
2014-09-04 14:50:00,122.82,122.84,122.57,122.57,12114.656571119524,94.8302,94.8457,94.6372,94.6372,12114.6566
2014-09-04 15:00:00,122.6,122.65,122.46,122.49,12871.822606814494,94.6603,94.699,94.5523,94.5754,12871.8226
2014-09-04 15:10:00,122.49,122.54,122.27,122.33,17306.65224445646,94.5754,94.614,94.4056,94.4519,17306.6522
2014-09-04 15:20:00,122.35,122.46,122.33,122.44,16441.31963223364,94.4673,94.5523,94.4519,94.5368,16441.3196
2014-09-04 15:30:00,122.42,122.45,122.27,122.31,24986.47917793402,94.5214,94.5445,94.4056,94.4364,24986.4792
2014-09-04 15:40:00,122.3,122.39,122.21,122.35,33423.47214710654,94.4287,94.4982,94.3592,94.4673,33423.4721
2014-09-04 15:50:00,122.33,122.44,122.31,122.44,52352.6230394808,94.4519,94.5368,94.4364,94.5368,52352.623
2014-09-05 09:30:00,122.23,122.43,121.92,121.95,11141.157382368849,94.3747,94.5291,94.1353,94.1585,11141.1574
2014-09-05 09:40:00,121.91,122.36,121.83,122.3,12763.656030286642,94.1276,94.475,94.0658,94.4287,12763.656
2014-09-05 09:50:00,122.3,122.49,122.21,122.37,14061.654948620877,94.4287,94.5754,94.3592,94.4828,14061.6549
2014-09-05 10:00:00,122.3,122.33,121.9,122.04,16441.31963223364,94.4287,94.4519,94.1199,94.228,16441.3196
2014-09-05 10:10:00,122.05,122.27,121.9,121.9,19253.65062195781,94.2357,94.4056,94.1199,94.1199,19253.6506
2014-09-05 10:20:00,121.92,122.23,121.88,122.14,15467.820443482964,94.1353,94.3747,94.1044,94.3052,15467.8204
2014-09-05 10:30:00,122.17,122.17,121.85,121.85,10167.658193618172,94.3283,94.3283,94.0813,94.0813,10167.6582
2014-09-05 10:40:00,121.78,121.83,121.65,121.65,12222.823147647376,94.0272,94.0658,93.9268,93.9268,12222.8231
2014-09-05 10:50:00,121.63,121.85,121.63,121.7,11681.990265008111,93.9114,94.0813,93.9114,93.9654,11681.9903
2014-09-05 11:00:00,121.7,121.87,121.67,121.82,38507.30124391563,93.9654,94.0967,93.9423,94.0581,38507.3012
2014-09-05 11:10:00,121.78,121.97,121.78,121.84,23039.480800432662,94.0272,94.1739,94.0272,94.0735,23039.4808
2014-09-05 11:20:00,121.87,121.9,121.77,121.79,16116.81990265008,94.0967,94.1199,94.0195,94.0349,16116.8199
2014-09-05 11:30:00,121.84,121.85,121.6,121.62,24661.97944835046,94.0735,94.0813,93.8882,93.9037,24661.9794
2014-09-05 11:40:00,121.59,121.77,121.59,121.7,12655.489453758788,93.8805,94.0195,93.8805,93.9654,12655.4895
2014-09-05 11:50:00,121.71,121.8,121.71,121.73,10275.824770146024,93.9732,94.0427,93.9732,93.9886,10275.8248
2014-09-05 12:00:00,121.74,121.94,121.73,121.77,20767.98269334776,93.9963,94.1508,93.9886,94.0195,20767.9827
2014-09-05 12:10:00,121.75,121.93,121.73,121.86,4542.9962141698215,94.0041,94.143,93.9886,94.089,4542.9962
2014-09-05 12:20:00,121.89,122.14,121.87,122.14,5840.995132504056,94.1121,94.3052,94.0967,94.3052,5840.9951
2014-09-05 12:30:00,122.1,122.24,122.1,122.23,6273.661438615468,94.2743,94.3824,94.2743,94.3747,6273.6614
2014-09-05 12:40:00,122.26,122.42,122.25,122.33,7247.160627366144,94.3978,94.5214,94.3901,94.4519,7247.1606
2014-09-05 12:50:00,122.34,122.37,122.23,122.3,7138.994050838291,94.4596,94.4828,94.3747,94.4287,7138.9941
2014-09-05 13:00:00,122.29,122.46,122.22,122.41,7896.160086533261,94.421,94.5523,94.3669,94.5136,7896.1601
2014-09-05 13:10:00,122.4,122.4,122.21,122.23,7138.994050838291,94.5059,94.5059,94.3592,94.3747,7138.9941
2014-09-05 13:20:00,122.23,122.27,122.11,122.16,10708.491076257436,94.3747,94.4056,94.282,94.3206,10708.4911
2014-09-05 13:30:00,122.21,122.27,122.09,122.14,12439.156300703082,94.3592,94.4056,94.2666,94.3052,12439.1563
2014-09-05 13:40:00,122.14,122.14,122.05,122.05,7679.826933477555,94.3052,94.3052,94.2357,94.2357,7679.8269
2014-09-05 13:50:00,122.03,122.07,121.97,122.03,11573.82368848026,94.2202,94.2511,94.1739,94.2202,11573.8237
2014-09-05 14:00:00,122.05,122.29,122.05,122.18,13737.155219037317,94.2357,94.421,94.2357,94.3361,13737.1552
2014-09-05 14:10:00,122.2,122.2,122.04,122.05,16116.81990265008,94.3515,94.3515,94.228,94.2357,16116.8199
2014-09-05 14:20:00,122.05,122.17,122.04,122.09,22174.14818820984,94.2357,94.3283,94.228,94.2666,22174.1482
2014-09-05 14:30:00,122.12,122.15,122.07,122.1,13196.322336398052,94.2897,94.3129,94.2511,94.2743,13196.3223
2014-09-05 14:40:00,122.1,122.14,121.99,122.14,15035.154137371552,94.2743,94.3052,94.1894,94.3052,15035.1541
2014-09-05 14:50:00,122.15,122.24,122.14,122.22,6165.494862087615,94.3129,94.3824,94.3052,94.3669,6165.4949
2014-09-05 15:00:00,122.18,122.21,122.04,122.21,63493.780421849646,94.3361,94.3592,94.228,94.3592,63493.7804
2014-09-05 15:10:00,122.22,122.33,122.14,122.16,28015.14332071389,94.3669,94.4519,94.3052,94.3206,28015.1433
2014-09-05 15:20:00,122.18,122.26,122.11,122.14,27149.81070849108,94.3361,94.3978,94.282,94.3052,27149.8107
2014-09-05 15:30:00,122.14,122.27,122.14,122.25,19469.98377501352,94.3052,94.4056,94.3052,94.3901,19469.9838
2014-09-05 15:40:00,122.26,122.55,122.26,122.52,38939.96755002704,94.3978,94.6217,94.3978,94.5986,38939.9676
2014-09-05 15:50:00,122.52,122.57,122.47,122.51,56571.11952406706,94.5986,94.6372,94.56,94.5909,56571.1195
2014-09-08 09:30:00,122.31,122.72,122.19,122.71,51595.45700378583,94.4364,94.753,94.3438,94.7453,51595.457
2014-09-08 09:40:00,122.71,123.32,122.65,123.3,44780.9626825311,94.7453,95.2163,94.699,95.2008,44780.9627
2014-09-08 09:50:00,123.27,123.29,123.07,123.07,36452.13628988642,95.1777,95.1931,95.0232,95.0232,36452.1363
2014-09-08 10:00:00,123.17,123.17,122.77,122.81,24229.313142239047,95.1004,95.1004,94.7916,94.8225,24229.3131
2014-09-08 10:10:00,122.77,122.96,122.68,122.73,20335.316387236344,94.7916,94.9383,94.7221,94.7607,20335.3164
2014-09-08 10:20:00,122.71,122.76,122.66,122.71,13088.1557598702,94.7453,94.7839,94.7067,94.7453,13088.1558
2014-09-08 10:30:00,122.68,122.71,122.39,122.49,11790.156841535963,94.7221,94.7453,94.4982,94.5754,11790.1568
2014-09-08 10:40:00,122.49,122.65,122.45,122.65,13196.322336398052,94.5754,94.699,94.5445,94.699,13196.3223
2014-09-08 10:50:00,122.63,122.63,122.27,122.33,22714.981070849102,94.6835,94.6835,94.4056,94.4519,22714.9811
2014-09-08 11:00:00,122.33,122.42,122.17,122.42,30719.30773391022,94.4519,94.5214,94.3283,94.5214,30719.3077
2014-09-08 11:10:00,122.46,122.65,122.44,122.63,12114.656571119524,94.5523,94.699,94.5368,94.6835,12114.6566
2014-09-08 11:20:00,122.66,122.76,122.46,122.46,24770.14602487831,94.7067,94.7839,94.5523,94.5523,24770.146
2014-09-08 11:30:00,122.4,122.54,122.4,122.53,9194.159004867495,94.5059,94.614,94.5059,94.6063,9194.159
2014-09-08 11:40:00,122.52,122.63,122.44,122.46,16873.98593834505,94.5986,94.6835,94.5368,94.5523,16873.9859
2014-09-08 11:50:00,122.42,122.55,122.41,122.54,7247.160627366144,94.5214,94.6217,94.5136,94.614,7247.1606
2014-09-08 12:00:00,122.55,122.61,122.41,122.58,16657.652785289345,94.6217,94.6681,94.5136,94.6449,16657.6528
2014-09-08 12:10:00,122.62,122.62,122.5,122.51,8112.493239588966,94.6758,94.6758,94.5831,94.5909,8112.4932
2014-09-08 12:20:00,122.53,122.57,122.46,122.49,31800.97349918875,94.6063,94.6372,94.5523,94.5754,31800.9735
2014-09-08 12:30:00,122.5,122.62,122.45,122.62,7030.8274743104375,94.5831,94.6758,94.5445,94.6758,7030.8275
2014-09-08 12:40:00,122.6,122.61,122.48,122.49,6814.494321254732,94.6603,94.6681,94.5677,94.5754,6814.4943
2014-09-08 12:50:00,122.49,122.6,122.49,122.56,3244.9972958355866,94.5754,94.6603,94.5754,94.6295,3244.9973
2014-09-08 13:00:00,122.54,122.57,122.44,122.44,4434.8296376419685,94.614,94.6372,94.5368,94.5368,4434.8296
2014-09-08 13:10:00,122.45,122.45,122.13,122.13,6706.327744726879,94.5445,94.5445,94.2975,94.2975,6706.3277
2014-09-08 13:20:00,122.12,122.27,122.1,122.21,11465.657111952409,94.2897,94.4056,94.2743,94.3592,11465.6571
2014-09-08 13:30:00,122.21,122.24,122.1,122.18,12979.989183342346,94.3592,94.3824,94.2743,94.3361,12979.9892
2014-09-08 13:40:00,122.16,122.16,121.99,122.05,11141.157382368849,94.3206,94.3206,94.1894,94.2357,11141.1574
2014-09-08 13:50:00,122.08,122.09,121.98,121.99,8869.659275283937,94.2589,94.2666,94.1816,94.1894,8869.6593
2014-09-08 14:00:00,121.98,121.98,121.89,121.92,12114.656571119524,94.1816,94.1816,94.1121,94.1353,12114.6566
2014-09-08 14:10:00,121.9,122.06,121.72,122.05,20118.98323418064,94.1199,94.2434,93.9809,94.2357,20118.9832
2014-09-08 14:20:00,122.05,122.15,121.81,121.86,25743.645213628988,94.2357,94.3129,94.0504,94.089,25743.6452
2014-09-08 14:30:00,121.86,121.9,121.77,121.82,16657.652785289345,94.089,94.1199,94.0195,94.0581,16657.6528
2014-09-08 14:40:00,121.79,121.96,121.78,121.92,10383.991346673878,94.0349,94.1662,94.0272,94.1353,10383.9913
2014-09-08 14:50:00,121.92,122.02,121.92,121.94,9951.325040562466,94.1353,94.2125,94.1353,94.1508,9951.325
2014-09-08 15:00:00,121.96,122.08,121.96,122.03,12222.823147647376,94.1662,94.2589,94.1662,94.2202,12222.8231
2014-09-08 15:10:00,122.02,122.09,122.01,122.08,13196.322336398052,94.2125,94.2666,94.2048,94.2589,13196.3223
2014-09-08 15:20:00,122.09,122.12,122.04,122.11,13628.988642509465,94.2666,94.2897,94.228,94.282,13628.9886
2014-09-08 15:30:00,122.11,122.17,122.06,122.13,63385.61384532179,94.282,94.3283,94.2434,94.2975,63385.6138
2014-09-08 15:40:00,122.13,122.19,122.02,122.18,35478.63710113575,94.2975,94.3438,94.2125,94.3361,35478.6371
2014-09-08 15:50:00,122.17,122.2,122.02,122.03,86965.92752839372,94.3283,94.3515,94.2125,94.2202,86965.9275
2014-09-09 09:30:00,122.07,122.07,121.3,121.63,23796.646836127635,94.2511,94.2511,93.6566,93.9114,23796.6468
2014-09-09 09:40:00,121.57,121.86,121.41,121.73,10816.657652785289,93.8651,94.089,93.7415,93.9886,10816.6577
2014-09-09 09:50:00,121.73,121.73,121.47,121.47,16549.486208761493,93.9886,93.9886,93.7879,93.7879,16549.4862
2014-09-09 10:00:00,121.47,121.53,121.33,121.51,13304.488912925906,93.7879,93.8342,93.6798,93.8187,13304.4889
2014-09-09 10:10:00,121.49,121.53,121.35,121.43,10059.491617090318,93.8033,93.8342,93.6952,93.757,10059.4916
2014-09-09 10:20:00,121.36,121.38,121.27,121.28,7896.160086533261,93.7029,93.7184,93.6334,93.6412,7896.1601
2014-09-09 10:30:00,121.32,121.33,120.98,121.04,4867.49594375338,93.672,93.6798,93.4095,93.4559,4867.4959
2014-09-09 10:40:00,120.99,121.11,120.91,120.92,22174.14818820984,93.4173,93.5099,93.3555,93.3632,22174.1482
2014-09-09 10:50:00,120.92,120.96,120.78,120.87,29313.14223904813,93.3632,93.3941,93.2551,93.3246,29313.1422
2014-09-09 11:00:00,120.84,120.94,120.79,120.92,13412.655489453758,93.3014,93.3786,93.2628,93.3632,13412.6555
2014-09-09 11:10:00,120.93,120.99,120.92,120.98,9518.658734451054,93.3709,93.4173,93.3632,93.4095,9518.6587
2014-09-09 11:20:00,120.98,120.98,120.67,120.76,22390.48134126555,93.4095,93.4095,93.1702,93.2397,22390.4813
2014-09-09 11:30:00,120.76,120.91,120.74,120.91,17306.65224445646,93.2397,93.3555,93.2242,93.3555,17306.6522
2014-09-09 11:40:00,120.93,120.96,120.86,120.91,7571.660356949702,93.3709,93.3941,93.3169,93.3555,7571.6604
2014-09-09 11:50:00,120.86,120.86,120.46,120.72,35370.470524607896,93.3169,93.3169,93.008,93.2088,35370.4705
2014-09-09 12:00:00,120.72,120.72,120.53,120.56,18820.984315846403,93.2088,93.2088,93.0621,93.0852,18820.9843
2014-09-09 12:10:00,120.55,120.8,120.54,120.61,8977.82585181179,93.0775,93.2706,93.0698,93.1239,8977.8259
2014-09-09 12:20:00,120.63,120.69,120.49,120.53,15575.987020010816,93.1393,93.1856,93.0312,93.0621,15575.987
2014-09-09 12:30:00,120.55,120.61,120.38,120.42,13737.155219037317,93.0775,93.1239,92.9463,92.9772,13737.1552
2014-09-09 12:40:00,120.42,120.43,120.23,120.31,12655.489453758788,92.9772,92.9849,92.8305,92.8922,12655.4895
2014-09-09 12:50:00,120.27,120.42,120.26,120.3,20984.31584640346,92.8613,92.9772,92.8536,92.8845,20984.3158
2014-09-09 13:00:00,120.3,120.5,120.3,120.37,15792.320173066522,92.8845,93.0389,92.8845,92.9385,15792.3202
2014-09-09 13:10:00,120.37,120.48,120.37,120.45,13845.32179556517,92.9385,93.0235,92.9385,93.0003,13845.3218
2014-09-09 13:20:00,120.46,120.54,120.37,120.44,10816.657652785289,93.008,93.0698,92.9385,92.9926,10816.6577
2014-09-09 13:30:00,120.44,120.66,120.43,120.61,9194.159004867495,92.9926,93.1625,92.9849,93.1239,9194.159
2014-09-09 13:40:00,120.67,121.07,120.67,121.04,10383.991346673878,93.1702,93.479,93.1702,93.4559,10383.9913
2014-09-09 13:50:00,121.06,121.08,120.76,120.76,9085.992428339645,93.4713,93.4867,93.2397,93.2397,9085.9924
2014-09-09 14:00:00,120.75,120.78,120.43,120.46,14169.821525148727,93.2319,93.2551,92.9849,93.008,14169.8215
2014-09-09 14:10:00,120.42,120.61,120.42,120.5,8328.826392644673,92.9772,93.1239,92.9772,93.0389,8328.8264
2014-09-09 14:20:00,120.52,120.52,120.27,120.3,29637.64196863169,93.0544,93.0544,92.8613,92.8845,29637.642
2014-09-09 14:30:00,120.29,120.33,120.16,120.3,27798.8101676582,92.8768,92.9077,92.7764,92.8845,27798.8102
2014-09-09 14:40:00,120.28,120.28,120.06,120.06,23363.980530016222,92.8691,92.8691,92.6992,92.6992,23363.9805
2014-09-09 14:50:00,120.06,120.19,120.06,120.12,21633.315305570577,92.6992,92.7996,92.6992,92.7455,21633.3153
2014-09-09 15:00:00,120.13,120.19,119.8,119.82,26717.144402379665,92.7532,92.7996,92.4984,92.5139,26717.1444
2014-09-09 15:10:00,119.84,119.91,119.74,119.87,93564.08869659276,92.5293,92.5834,92.4521,92.5525,93564.0887
2014-09-09 15:20:00,119.87,120.12,119.77,120.07,61546.78204434829,92.5525,92.7455,92.4753,92.7069,61546.782
2014-09-09 15:30:00,120.1,120.13,120.01,120.01,93239.5889670092,92.7301,92.7532,92.6606,92.6606,93239.589
2014-09-09 15:40:00,120.02,120.06,119.88,120.05,114656.57111952406,92.6683,92.6992,92.5602,92.6915,114656.5711
2014-09-09 15:50:00,120.04,120.3,120.04,120.29,160302.866414278,92.6838,92.8845,92.6838,92.8768,160302.8664
2014-09-10 09:30:00,120.12,120.24,119.46,119.46,26825.31097890752,92.7455,92.8382,92.2359,92.2359,26825.311
2014-09-10 09:40:00,119.45,120.09,119.41,119.85,27798.8101676582,92.2282,92.7224,92.1973,92.5371,27798.8102
2014-09-10 09:50:00,119.85,119.91,119.53,119.63,26500.81124932396,92.5371,92.5834,92.29,92.3672,26500.8112
2014-09-10 10:00:00,119.61,119.76,119.48,119.76,39156.30070308274,92.3517,92.4676,92.2514,92.4676,39156.3007
2014-09-10 10:10:00,119.73,120.02,119.71,119.83,53866.95511087074,92.4444,92.6683,92.429,92.5216,53866.9551
2014-09-10 10:20:00,119.83,119.95,119.72,119.86,70416.44131963223,92.5216,92.6143,92.4367,92.5448,70416.4413
2014-09-10 10:30:00,119.85,119.85,119.6,119.72,65116.27906976744,92.5371,92.5371,92.344,92.4367,65116.2791
2014-09-10 10:40:00,119.7,119.82,119.67,119.74,61330.44889129259,92.4212,92.5139,92.3981,92.4521,61330.4489
2014-09-10 10:50:00,119.7,119.82,119.56,119.66,50838.290968090856,92.4212,92.5139,92.3131,92.3904,50838.291
2014-09-10 11:00:00,119.64,119.64,119.47,119.59,34072.47160627366,92.3749,92.3749,92.2437,92.3363,34072.4716
2014-09-10 11:10:00,119.57,119.9,119.57,119.75,203028.66414277983,92.3209,92.5757,92.3209,92.4598,203028.6641
2014-09-10 11:20:00,119.76,119.86,119.68,119.72,44240.12979989183,92.4676,92.5448,92.4058,92.4367,44240.1298
2014-09-10 11:30:00,119.73,119.77,119.6,119.65,18063.81828015144,92.4444,92.4753,92.344,92.3826,18063.8183
2014-09-10 11:40:00,119.67,119.77,119.59,119.74,23255.81395348837,92.3981,92.4753,92.3363,92.4521,23255.814
2014-09-10 11:50:00,119.73,119.78,119.69,119.7,45105.462412114655,92.4444,92.483,92.4135,92.4212,45105.4624
2014-09-10 12:00:00,119.7,119.77,119.68,119.7,20551.64954029205,92.4212,92.4753,92.4058,92.4212,20551.6495
2014-09-10 12:10:00,119.7,119.74,119.68,119.73,21308.81557598702,92.4212,92.4521,92.4058,92.4444,21308.8156
2014-09-10 12:20:00,119.72,119.79,119.71,119.79,48674.9594375338,92.4367,92.4907,92.429,92.4907,48674.9594
2014-09-10 12:30:00,119.77,119.79,119.72,119.75,123418.06381828016,92.4753,92.4907,92.4367,92.4598,123418.0638
2014-09-10 12:40:00,119.75,119.77,119.72,119.74,28988.64250946457,92.4598,92.4753,92.4367,92.4521,28988.6425
2014-09-10 12:50:00,119.75,119.75,119.65,119.69,25202.812330989724,92.4598,92.4598,92.3826,92.4135,25202.8123
2014-09-10 13:00:00,119.69,120.06,119.65,120.06,104597.07950243374,92.4135,92.6992,92.3826,92.6992,104597.0795
2014-09-10 13:10:00,120.06,120.24,119.97,120.07,91400.75716603568,92.6992,92.8382,92.6297,92.7069,91400.7572
2014-09-10 13:20:00,120.07,120.09,119.91,119.91,73553.27203893996,92.7069,92.7224,92.5834,92.5834,73553.272
2014-09-10 13:30:00,119.95,120.06,119.91,119.95,136506.21957815034,92.6143,92.6992,92.5834,92.6143,136506.2196
2014-09-10 13:40:00,119.92,119.97,119.91,119.95,24121.146565711195,92.5911,92.6297,92.5834,92.6143,24121.1466
2014-09-10 13:50:00,119.97,120.0,119.78,119.78,28231.47647376961,92.6297,92.6529,92.483,92.483,28231.4765
2014-09-10 14:00:00,119.81,119.95,119.78,119.8,32233.63980530016,92.5062,92.6143,92.483,92.4984,32233.6398
2014-09-10 14:10:00,119.82,119.95,119.8,119.8,47809.626825310974,92.5139,92.6143,92.4984,92.4984,47809.6268
2014-09-10 14:20:00,119.78,119.91,119.74,119.88,39913.46673877772,92.483,92.5834,92.4521,92.5602,39913.4667
2014-09-10 14:30:00,119.88,119.93,119.78,119.82,101892.91508923742,92.5602,92.5988,92.483,92.5139,101892.9151
2014-09-10 14:40:00,119.82,120.14,119.81,120.09,100162.24986479178,92.5139,92.761,92.5062,92.7224,100162.2499
2014-09-10 14:50:00,120.1,120.25,120.07,120.13,70632.77447268793,92.7301,92.8459,92.7069,92.7532,70632.7745
2014-09-10 15:00:00,120.18,120.56,120.16,120.52,69226.60897782585,92.7918,93.0852,92.7764,93.0544,69226.609
2014-09-10 15:10:00,120.55,120.73,120.52,120.62,54840.454299621415,93.0775,93.2165,93.0544,93.1316,54840.4543
2014-09-10 15:20:00,120.61,120.76,120.57,120.73,62844.780962682526,93.1239,93.2397,93.093,93.2165,62844.781
2014-09-10 15:30:00,120.75,121.53,120.75,121.52,154461.87128177393,93.2319,93.8342,93.2319,93.8265,154461.8713
2014-09-10 15:40:00,121.53,121.78,121.46,121.71,155759.87020010815,93.8342,94.0272,93.7801,93.9732,155759.8702
2014-09-10 15:50:00,121.71,121.76,121.53,121.67,222065.981611682,93.9732,94.0118,93.8342,93.9423,222065.9816
2014-09-11 09:30:00,120.62,120.66,120.03,120.06,90751.75770686858,93.1316,93.1625,92.676,92.6992,90751.7577
2014-09-11 09:40:00,120.07,120.08,119.32,119.37,128934.55922120064,92.7069,92.7146,92.1278,92.1664,128934.5592
2014-09-11 09:50:00,119.34,119.72,119.21,119.67,80151.433207139,92.1433,92.4367,92.0429,92.3981,80151.4332
2014-09-11 10:00:00,119.68,119.68,119.4,119.52,70308.27474310438,92.4058,92.4058,92.1896,92.2823,70308.2747
2014-09-11 10:10:00,119.49,119.72,119.46,119.7,90859.92428339642,92.2591,92.4367,92.2359,92.4212,90859.9243
2014-09-11 10:20:00,119.67,119.7,119.22,119.3,35911.30340724716,92.3981,92.4212,92.0506,92.1124,35911.3034
2014-09-11 10:30:00,119.29,119.3,118.87,118.87,53650.62195781504,92.1047,92.1124,91.7804,91.7804,53650.622
2014-09-11 10:40:00,118.9,118.91,118.72,118.74,47701.46024878312,91.8035,91.8113,91.6646,91.68,47701.4602
2014-09-11 10:50:00,118.74,118.76,118.36,118.61,77014.60248783126,91.68,91.6955,91.3866,91.5796,77014.6025
2014-09-11 11:00:00,118.59,118.85,118.38,118.84,132612.22282314763,91.5642,91.7649,91.4021,91.7572,132612.2228
2014-09-11 11:10:00,118.84,118.96,118.76,118.77,79286.10059491616,91.7572,91.8499,91.6955,91.7032,79286.1006
2014-09-11 11:20:00,118.79,119.04,118.75,118.82,81882.09843158464,91.7186,91.9116,91.6877,91.7418,81882.0984
2014-09-11 11:30:00,118.82,119.19,118.8,118.94,135100.05408328827,91.7418,92.0275,91.7263,91.8344,135100.0541
2014-09-11 11:40:00,118.94,118.96,118.86,118.92,54948.62087614927,91.8344,91.8499,91.7727,91.819,54948.6209
2014-09-11 11:50:00,118.88,119.04,118.88,119.01,69551.10870740941,91.7881,91.9116,91.7881,91.8885,69551.1087
2014-09-11 12:00:00,119.01,119.08,118.9,119.03,55705.78691184424,91.8885,91.9425,91.8035,91.9039,55705.7869
2014-09-11 12:10:00,119.02,119.08,118.83,118.83,55273.12060573282,91.8962,91.9425,91.7495,91.7495,55273.1206
2014-09-11 12:20:00,118.84,118.89,118.78,118.89,64359.11303407247,91.7572,91.7958,91.7109,91.7958,64359.113
2014-09-11 12:30:00,118.9,119.02,118.84,118.97,41535.96538669551,91.8035,91.8962,91.7572,91.8576,41535.9654
2014-09-11 12:40:00,118.98,118.98,118.81,118.81,24337.4797187669,91.8653,91.8653,91.7341,91.7341,24337.4797
2014-09-11 12:50:00,118.81,118.97,118.8,118.97,31476.4737696052,91.7341,91.8576,91.7263,91.8576,31476.4738
2014-09-11 13:00:00,118.98,118.99,118.86,118.96,26933.47755543537,91.8653,91.873,91.7727,91.8499,26933.4776
2014-09-11 13:10:00,118.96,118.97,118.85,118.88,26608.977825851813,91.8499,91.8576,91.7649,91.7881,26608.9778
2014-09-11 13:20:00,118.87,118.91,118.8,118.88,76690.1027582477,91.7804,91.8113,91.7263,91.7881,76690.1028
2014-09-11 13:30:00,118.88,118.98,118.85,118.91,48999.45916711736,91.7881,91.8653,91.7649,91.8113,48999.4592
2014-09-11 13:40:00,118.89,118.9,118.84,118.85,29853.9751216874,91.7958,91.8035,91.7572,91.7649,29853.9751
2014-09-11 13:50:00,118.87,118.94,118.84,118.94,39480.80043266631,91.7804,91.8344,91.7572,91.8344,39480.8004
2014-09-11 14:00:00,118.94,118.98,118.85,118.9,44240.12979989183,91.8344,91.8653,91.7649,91.8035,44240.1298
2014-09-11 14:10:00,118.91,118.91,118.8,118.82,34829.63764196863,91.8113,91.8113,91.7263,91.7418,34829.6376
2014-09-11 14:20:00,118.81,118.96,118.79,118.84,58085.451595457,91.7341,91.8499,91.7186,91.7572,58085.4516
2014-09-11 14:30:00,118.84,118.89,118.79,118.82,45862.62844780963,91.7572,91.7958,91.7186,91.7418,45862.6284
2014-09-11 14:40:00,118.83,118.89,118.8,118.8,64142.779881016766,91.7495,91.7958,91.7263,91.7263,64142.7799
2014-09-11 14:50:00,118.8,118.84,118.73,118.78,47485.12709572742,91.7263,91.7572,91.6723,91.7109,47485.1271
2014-09-11 15:00:00,118.77,118.95,118.77,118.78,123526.230394808,91.7032,91.8422,91.7032,91.7109,123526.2304
2014-09-11 15:10:00,118.79,118.85,118.75,118.78,74094.10492157923,91.7186,91.7649,91.6877,91.7109,74094.1049
2014-09-11 15:20:00,118.76,118.81,118.55,118.59,94321.25473228772,91.6955,91.7341,91.5333,91.5642,94321.2547
2014-09-11 15:30:00,118.59,118.61,118.4,118.4,99729.58355868036,91.5642,91.5796,91.4175,91.4175,99729.5836
2014-09-11 15:40:00,118.4,118.78,118.39,118.76,155219.0373174689,91.4175,91.7109,91.4098,91.6955,155219.0373
2014-09-11 15:50:00,118.77,118.8,118.66,118.76,177501.3520822066,91.7032,91.7263,91.6182,91.6955,177501.3521
2014-09-12 09:30:00,118.7,119.31,118.67,119.21,46187.128177393184,91.6491,92.1201,91.626,92.0429,46187.1282
2014-09-12 09:40:00,119.14,119.25,119.04,119.24,35911.30340724716,91.9889,92.0738,91.9116,92.0661,35911.3034
2014-09-12 09:50:00,119.25,119.31,119.08,119.22,117901.56841535964,92.0738,92.1201,91.9425,92.0506,117901.5684
2014-09-12 10:00:00,119.21,119.25,118.86,119.01,30286.641427798808,92.0429,92.0738,91.7727,91.8885,30286.6414
2014-09-12 10:10:00,119.0,119.05,118.87,118.98,66846.94429421308,91.8808,91.9194,91.7804,91.8653,66846.9443
2014-09-12 10:20:00,118.97,119.02,118.89,118.99,66630.61114115738,91.8576,91.8962,91.7958,91.873,66630.6111
2014-09-12 10:30:00,118.98,119.02,118.88,118.93,23147.64737696052,91.8653,91.8962,91.7881,91.8267,23147.6474
2014-09-12 10:40:00,118.93,118.96,118.84,118.92,23796.646836127635,91.8267,91.8499,91.7572,91.819,23796.6468
2014-09-12 10:50:00,118.93,118.99,118.83,118.99,47701.46024878312,91.8267,91.873,91.7495,91.873,47701.4602
2014-09-12 11:00:00,119.0,119.05,118.92,119.03,42184.96484586263,91.8808,91.9194,91.819,91.9039,42184.9648
2014-09-12 11:10:00,119.03,119.09,118.96,118.98,34288.80475932937,91.9039,91.9502,91.8499,91.8653,34288.8048
2014-09-12 11:20:00,118.97,119.19,118.96,119.17,47485.12709572742,91.8576,92.0275,91.8499,92.012,47485.1271
2014-09-12 11:30:00,119.14,119.14,118.89,118.94,22065.98161168199,91.9889,91.9889,91.7958,91.8344,22065.9816
2014-09-12 11:40:00,118.95,119.01,118.84,118.84,16982.152514872905,91.8422,91.8885,91.7572,91.7572,16982.1525
2014-09-12 11:50:00,118.83,118.95,118.75,118.95,22174.14818820984,91.7495,91.8422,91.6877,91.8422,22174.1482
2014-09-12 12:00:00,118.91,118.92,118.77,118.82,22282.314764737694,91.8113,91.819,91.7032,91.7418,22282.3148
2014-09-12 12:10:00,118.82,118.93,118.74,118.93,13412.655489453758,91.7418,91.8267,91.68,91.8267,13412.6555
2014-09-12 12:20:00,118.92,118.95,118.8,118.88,15575.987020010816,91.819,91.8422,91.7263,91.7881,15575.987
2014-09-12 12:30:00,118.87,118.87,118.48,118.52,33315.30557057869,91.7804,91.7804,91.4793,91.5101,33315.3056
2014-09-12 12:40:00,118.53,118.72,118.53,118.68,15143.320713899404,91.5179,91.6646,91.5179,91.6337,15143.3207
2014-09-12 12:50:00,118.68,118.7,118.55,118.67,29313.14223904813,91.6337,91.6491,91.5333,91.626,29313.1422
2014-09-12 13:00:00,118.65,118.77,118.59,118.66,20227.14981070849,91.6105,91.7032,91.5642,91.6182,20227.1498
2014-09-12 13:10:00,118.66,118.7,118.36,118.37,16441.31963223364,91.6182,91.6491,91.3866,91.3943,16441.3196
2014-09-12 13:20:00,118.37,118.41,118.12,118.14,33315.30557057869,91.3943,91.4252,91.2013,91.2167,33315.3056
2014-09-12 13:30:00,118.13,118.16,118.07,118.12,22606.814494321254,91.209,91.2322,91.1627,91.2013,22606.8145
2014-09-12 13:40:00,118.13,118.16,117.98,117.98,39372.633856138455,91.209,91.2322,91.0932,91.0932,39372.6339
2014-09-12 13:50:00,117.98,118.15,117.98,118.1,28447.80962682531,91.0932,91.2245,91.0932,91.1859,28447.8096
2014-09-12 14:00:00,118.1,118.16,118.06,118.1,73769.60519199567,91.1859,91.2322,91.155,91.1859,73769.6052
2014-09-12 14:10:00,118.11,118.2,118.05,118.08,65332.61222282315,91.1936,91.2631,91.1473,91.1704,65332.6122
2014-09-12 14:20:00,118.1,118.12,117.95,117.99,42617.63115197404,91.1859,91.2013,91.07,91.1009,42617.6312
2014-09-12 14:30:00,117.98,118.04,117.95,117.96,27798.8101676582,91.0932,91.1395,91.07,91.0778,27798.8102
2014-09-12 14:40:00,117.97,117.98,117.84,117.98,25959.97836668469,91.0855,91.0932,90.9851,91.0932,25959.9784
2014-09-12 14:50:00,117.98,117.98,117.84,117.87,24986.47917793402,91.0932,91.0932,90.9851,91.0083,24986.4792
2014-09-12 15:00:00,117.87,118.01,117.85,117.98,53758.788534342886,91.0083,91.1164,90.9928,91.0932,53758.7885
2014-09-12 15:10:00,117.96,118.32,117.92,118.31,91725.25689561926,91.0778,91.3557,91.0469,91.348,91725.2569
2014-09-12 15:20:00,118.33,118.61,118.32,118.51,65548.94537587886,91.3634,91.5796,91.3557,91.5024,65548.9454
2014-09-12 15:30:00,118.52,118.76,118.48,118.74,69334.7755543537,91.5101,91.6955,91.4793,91.68,69334.7756
2014-09-12 15:40:00,118.74,118.74,118.35,118.53,132179.55651703622,91.68,91.68,91.3789,91.5179,132179.5565
2014-09-12 15:50:00,118.53,118.61,118.47,118.54,151108.70740941048,91.5179,91.5796,91.4715,91.5256,151108.7074
2014-09-15 09:30:00,118.18,118.41,117.83,117.84,33098.972417522986,91.2476,91.4252,90.9774,90.9851,33098.9724
2014-09-15 09:40:00,117.82,117.86,117.47,117.48,32990.80584099513,90.9697,91.0006,90.6994,90.7072,32990.8058
2014-09-15 09:50:00,117.49,117.54,117.25,117.48,43591.13034072472,90.7149,90.7535,90.5296,90.7072,43591.1303
2014-09-15 10:00:00,117.47,118.35,117.39,117.91,57652.78528934559,90.6994,91.3789,90.6377,91.0392,57652.7853
2014-09-15 10:10:00,117.93,118.12,117.76,117.89,25959.97836668469,91.0546,91.2013,90.9233,91.0237,25959.9784
2014-09-15 10:20:00,117.84,118.01,117.74,117.9,18929.15089237425,90.9851,91.1164,90.9079,91.0314,18929.1509
2014-09-15 10:30:00,117.92,117.99,117.89,117.99,28664.14277988101,91.0469,91.1009,91.0237,91.1009,28664.1428
2014-09-15 10:40:00,117.99,118.11,117.86,118.1,22390.48134126555,91.1009,91.1936,91.0006,91.1859,22390.4813
2014-09-15 10:50:00,118.03,118.26,117.98,118.23,20118.98323418064,91.1318,91.3094,91.0932,91.2862,20118.9832
2014-09-15 11:00:00,118.25,118.5,118.19,118.46,23796.646836127635,91.3017,91.4947,91.2554,91.4638,23796.6468
2014-09-15 11:10:00,118.43,118.69,118.43,118.58,25851.81179015684,91.4407,91.6414,91.4407,91.5565,25851.8118
2014-09-15 11:20:00,118.59,118.74,118.52,118.74,22065.98161168199,91.5642,91.68,91.5101,91.68,22065.9816
2014-09-15 11:30:00,118.73,118.84,118.7,118.71,40454.29962141698,91.6723,91.7572,91.6491,91.6568,40454.2996
2014-09-15 11:40:00,118.69,118.77,118.59,118.61,28015.14332071389,91.6414,91.7032,91.5642,91.5796,28015.1433
2014-09-15 11:50:00,118.6,118.7,118.55,118.57,28664.14277988101,91.5719,91.6491,91.5333,91.5488,28664.1428
2014-09-15 12:00:00,118.55,118.69,118.52,118.63,72038.93996755003,91.5333,91.6414,91.5101,91.5951,72038.94
2014-09-15 12:10:00,118.66,118.72,118.6,118.71,29096.809085992427,91.6182,91.6646,91.5719,91.6568,29096.8091
2014-09-15 12:20:00,118.7,118.76,118.61,118.71,46619.79448350459,91.6491,91.6955,91.5796,91.6568,46619.7945
2014-09-15 12:30:00,118.7,118.71,118.57,118.62,15900.486749594374,91.6491,91.6568,91.5488,91.5874,15900.4867
2014-09-15 12:40:00,118.62,118.85,118.61,118.85,186479.1779340184,91.5874,91.7649,91.5796,91.7649,186479.1779
2014-09-15 12:50:00,118.83,118.89,118.75,118.84,22065.98161168199,91.7495,91.7958,91.6877,91.7572,22065.9816
2014-09-15 13:00:00,118.83,118.9,118.74,118.78,31368.307193077337,91.7495,91.8035,91.68,91.7109,31368.3072
2014-09-15 13:10:00,118.8,118.8,118.65,118.75,34180.638182801515,91.7263,91.7263,91.6105,91.6877,34180.6382
2014-09-15 13:20:00,118.76,118.76,118.63,118.71,26392.644672796105,91.6955,91.6955,91.5951,91.6568,26392.6447
2014-09-15 13:30:00,118.69,118.8,118.66,118.67,38074.63493780421,91.6414,91.7263,91.6182,91.626,38074.6349
2014-09-15 13:40:00,118.65,118.79,118.65,118.77,141373.71552190374,91.6105,91.7186,91.6105,91.7032,141373.7155
2014-09-15 13:50:00,118.76,118.83,118.71,118.72,32125.47322877231,91.6955,91.7495,91.6568,91.6646,32125.4732
2014-09-15 14:00:00,118.73,118.8,118.7,118.76,36560.30286641428,91.6723,91.7263,91.6491,91.6955,36560.3029
2014-09-15 14:10:00,118.76,118.79,118.72,118.75,52677.12276906436,91.6955,91.7186,91.6646,91.6877,52677.1228
2014-09-15 14:20:00,118.75,118.94,118.73,118.89,45862.62844780963,91.6877,91.8344,91.6723,91.7958,45862.6284
2014-09-15 14:30:00,118.89,119.0,118.8,118.96,182044.3482963764,91.7958,91.8808,91.7263,91.8499,182044.3483
2014-09-15 14:40:00,118.96,119.01,118.87,118.96,78096.26825310978,91.8499,91.8885,91.7804,91.8499,78096.2683
2014-09-15 14:50:00,118.96,119.02,118.86,119.02,50513.7912385073,91.8499,91.8962,91.7727,91.8962,50513.7912
2014-09-15 15:00:00,119.0,119.01,118.94,118.95,70740.94104921579,91.8808,91.8885,91.8344,91.8422,70740.941
2014-09-15 15:10:00,118.95,118.96,118.85,118.86,46836.127636560304,91.8422,91.8499,91.7649,91.7727,46836.1276
2014-09-15 15:20:00,118.86,118.92,118.83,118.91,57003.78583017847,91.7727,91.819,91.7495,91.8113,57003.7858
2014-09-15 15:30:00,118.92,119.17,118.82,119.14,116387.23634396972,91.819,92.012,91.7418,91.9889,116387.2363
2014-09-15 15:40:00,119.14,119.25,119.03,119.24,133477.55543537048,91.9889,92.0738,91.9039,92.0661,133477.5554
2014-09-15 15:50:00,119.24,119.32,119.07,119.3,226176.3115197404,92.0661,92.1278,91.9348,92.1124,226176.3115
2014-09-16 09:30:00,119.01,119.13,118.66,118.82,39048.13412655489,91.8885,91.9811,91.6182,91.7418,39048.1341
2014-09-16 09:40:00,118.83,119.72,118.77,119.68,45429.96214169821,91.7495,92.4367,91.7032,92.4058,45429.9621
2014-09-16 09:50:00,119.7,120.15,119.68,120.06,32774.47268793943,92.4212,92.7687,92.4058,92.6992,32774.4727
2014-09-16 10:00:00,120.07,120.54,120.01,120.53,62952.94753921039,92.7069,93.0698,92.6606,93.0621,62952.9475
2014-09-16 10:10:00,120.54,120.56,120.19,120.35,85776.09518658734,93.0698,93.0852,92.7996,92.9231,85776.0952
2014-09-16 10:20:00,120.34,120.52,120.26,120.51,22823.14764737696,92.9154,93.0544,92.8536,93.0466,22823.1476
2014-09-16 10:30:00,120.47,120.71,120.47,120.67,38290.968090859926,93.0158,93.2011,93.0158,93.1702,38290.9681
2014-09-16 10:40:00,120.64,120.72,120.41,120.67,60681.44943212547,93.147,93.2088,92.9694,93.1702,60681.4494
2014-09-16 10:50:00,120.67,120.69,120.51,120.59,25094.64575446187,93.1702,93.1856,93.0466,93.1084,25094.6458
2014-09-16 11:00:00,120.56,120.94,120.55,120.93,37425.6354786371,93.0852,93.3786,93.0775,93.3709,37425.6355
2014-09-16 11:10:00,120.97,121.21,120.9,121.21,50189.29150892374,93.4018,93.5871,93.3478,93.5871,50189.2915
2014-09-16 11:20:00,121.2,121.73,121.2,121.63,137696.05191995672,93.5794,93.9886,93.5794,93.9114,137696.0519
2014-09-16 11:30:00,121.65,121.67,121.39,121.39,77879.93510005408,93.9268,93.9423,93.7261,93.7261,77879.9351
2014-09-16 11:40:00,121.39,121.53,121.31,121.5,40562.46619794484,93.7261,93.8342,93.6643,93.811,40562.4662
2014-09-16 11:50:00,121.49,121.75,121.49,121.69,77663.60194699837,93.8033,94.0041,93.8033,93.9577,77663.6019
2014-09-16 12:00:00,121.69,122.04,121.68,122.01,69442.94213088155,93.9577,94.228,93.95,94.2048,69442.9421
2014-09-16 12:10:00,122.02,122.2,121.96,121.97,187993.51000540832,94.2125,94.3515,94.1662,94.1739,187993.51
2014-09-16 12:20:00,121.96,122.08,121.91,122.04,115630.07030827472,94.1662,94.2589,94.1276,94.228,115630.0703
2014-09-16 12:30:00,122.04,122.28,121.94,122.2,138453.2179556517,94.228,94.4133,94.1508,94.3515,138453.218
2014-09-16 12:40:00,122.23,122.27,121.79,121.79,91076.25743645211,94.3747,94.4056,94.0349,94.0349,91076.2574
2014-09-16 12:50:00,121.78,121.84,121.51,121.53,88696.59275283937,94.0272,94.0735,93.8187,93.8342,88696.5928
2014-09-16 13:00:00,121.53,121.66,121.45,121.61,56895.61925365062,93.8342,93.9346,93.7724,93.896,56895.6193
2014-09-16 13:10:00,121.59,121.93,121.51,121.8,44240.12979989183,93.8805,94.143,93.8187,94.0427,44240.1298
2014-09-16 13:20:00,121.78,121.82,121.75,121.79,34072.47160627366,94.0272,94.0581,94.0041,94.0349,34072.4716
2014-09-16 13:30:00,121.83,122.03,121.75,121.96,34613.30448891292,94.0658,94.2202,94.0041,94.1662,34613.3045
2014-09-16 13:40:00,121.95,122.0,121.87,121.97,39264.4672796106,94.1585,94.1971,94.0967,94.1739,39264.4673
2014-09-16 13:50:00,121.97,122.0,121.73,121.95,43699.29691725257,94.1739,94.1971,93.9886,94.1585,43699.2969
2014-09-16 14:00:00,121.92,122.01,121.87,121.98,100594.9161709032,94.1353,94.2048,94.0967,94.1816,100594.9162
2014-09-16 14:10:00,121.97,122.03,121.85,122.03,93564.08869659276,94.1739,94.2202,94.0813,94.2202,93564.0887
2014-09-16 14:20:00,122.03,122.29,122.02,122.22,52677.12276906436,94.2202,94.421,94.2125,94.3669,52677.1228
2014-09-16 14:30:00,122.21,122.23,122.02,122.03,62628.44780962682,94.3592,94.3747,94.2125,94.2202,62628.4478
2014-09-16 14:40:00,122.02,122.02,121.79,121.88,66414.27798810168,94.2125,94.2125,94.0349,94.1044,66414.278
2014-09-16 14:50:00,121.9,121.94,121.78,121.8,63493.780421849646,94.1199,94.1508,94.0272,94.0427,63493.7804
2014-09-16 15:00:00,121.79,121.79,121.51,121.6,148296.3764196863,94.0349,94.0349,93.8187,93.8882,148296.3764
2014-09-16 15:10:00,121.61,121.65,121.52,121.57,150784.20767982694,93.896,93.9268,93.8265,93.8651,150784.2077
2014-09-16 15:20:00,121.58,121.87,121.57,121.74,103731.74689021092,93.8728,94.0967,93.8651,93.9963,103731.7469
2014-09-16 15:30:00,121.73,121.82,121.65,121.81,80259.59978366684,93.9886,94.0581,93.9268,94.0504,80259.5998
2014-09-16 15:40:00,121.82,121.85,121.63,121.68,133044.88912925904,94.0581,94.0813,93.9114,93.95,133044.8891
2014-09-16 15:50:00,121.67,121.68,121.5,121.56,134018.38831800973,93.9423,93.95,93.811,93.8574,134018.3883
2014-09-17 09:30:00,122.02,122.67,121.65,122.62,43482.96376419686,94.2125,94.7144,93.9268,94.6758,43482.9638
2014-09-17 09:40:00,122.65,122.98,122.39,122.72,162033.53163872362,94.699,94.9537,94.4982,94.753,162033.5316
2014-09-17 09:50:00,122.71,122.73,122.02,122.51,161709.03190914006,94.7453,94.7607,94.2125,94.5909,161709.0319
2014-09-17 10:00:00,122.46,122.54,121.71,121.71,53109.789075175766,94.5523,94.614,93.9732,93.9732,53109.7891
2014-09-17 10:10:00,121.74,121.97,121.71,121.84,30502.97458085452,93.9963,94.1739,93.9732,94.0735,30502.9746
2014-09-17 10:20:00,121.85,121.9,121.78,121.83,17847.485127095726,94.0813,94.1199,94.0272,94.0658,17847.4851
2014-09-17 10:30:00,121.83,121.83,121.49,121.55,34180.638182801515,94.0658,94.0658,93.8033,93.8496,34180.6382
2014-09-17 10:40:00,121.55,121.8,121.55,121.66,19469.98377501352,93.8496,94.0427,93.8496,93.9346,19469.9838
2014-09-17 10:50:00,121.72,121.94,121.64,121.94,27690.64359113034,93.9809,94.1508,93.9191,94.1508,27690.6436
2014-09-17 11:00:00,121.95,121.95,121.72,121.78,27582.47701460249,94.1585,94.1585,93.9809,94.0272,27582.477
2014-09-17 11:10:00,121.78,121.9,121.74,121.84,21525.148729042725,94.0272,94.1199,93.9963,94.0735,21525.1487
2014-09-17 11:20:00,121.81,121.88,121.65,121.84,30719.30773391022,94.0504,94.1044,93.9268,94.0735,30719.3077
2014-09-17 11:30:00,121.86,121.88,121.36,121.63,36668.46944294213,94.089,94.1044,93.7029,93.9114,36668.4694
2014-09-17 11:40:00,121.62,121.65,121.37,121.37,33531.638723634394,93.9037,93.9268,93.7107,93.7107,33531.6387
2014-09-17 11:50:00,121.35,121.48,121.31,121.33,15251.487290427258,93.6952,93.7956,93.6643,93.6798,15251.4873
2014-09-17 12:00:00,121.3,121.36,121.26,121.28,16008.653326122228,93.6566,93.7029,93.6257,93.6412,16008.6533
2014-09-17 12:10:00,121.27,121.42,121.22,121.29,47160.62736614386,93.6334,93.7493,93.5948,93.6489,47160.6274
2014-09-17 12:20:00,121.3,121.36,121.24,121.34,24553.812871822607,93.6566,93.7029,93.6103,93.6875,24553.8129
2014-09-17 12:30:00,121.34,121.37,121.23,121.33,20876.14926987561,93.6875,93.7107,93.6026,93.6798,20876.1493
2014-09-17 12:40:00,121.34,121.45,121.23,121.26,28555.97620335316,93.6875,93.7724,93.6026,93.6257,28555.9762
2014-09-17 12:50:00,121.26,121.26,121.09,121.09,12871.822606814494,93.6257,93.6257,93.4945,93.4945,12871.8226
2014-09-17 13:00:00,121.07,121.16,120.94,121.03,22065.98161168199,93.479,93.5485,93.3786,93.4481,22065.9816
2014-09-17 13:10:00,121.01,121.01,120.82,120.83,20876.14926987561,93.4327,93.4327,93.286,93.2937,20876.1493
2014-09-17 13:20:00,120.81,120.97,120.8,120.92,26608.977825851813,93.2783,93.4018,93.2706,93.3632,26608.9778
2014-09-17 13:30:00,120.92,120.94,120.76,120.81,38182.80151433207,93.3632,93.3786,93.2397,93.2783,38182.8015
2014-09-17 13:40:00,120.82,120.94,120.81,120.86,42725.79772850189,93.286,93.3786,93.2783,93.3169,42725.7977
2014-09-17 13:50:00,120.84,121.21,120.83,120.99,96809.08599242834,93.3014,93.5871,93.2937,93.4173,96809.086
2014-09-17 14:00:00,121.04,121.37,120.39,120.83,75716.60356949702,93.4559,93.7107,92.954,93.2937,75716.6036
2014-09-17 14:10:00,120.84,121.19,120.81,121.1,122877.23093564088,93.3014,93.5717,93.2783,93.5022,122877.2309
2014-09-17 14:20:00,121.11,121.27,121.08,121.13,46836.127636560304,93.5099,93.6334,93.4867,93.5253,46836.1276
2014-09-17 14:30:00,121.14,121.16,121.02,121.08,40237.96646836127,93.5331,93.5485,93.4404,93.4867,40237.9665
2014-09-17 14:40:00,121.07,121.17,120.99,121.13,74634.9378042185,93.479,93.5562,93.4173,93.5253,74634.9378
2014-09-17 14:50:00,121.11,121.4,121.02,121.36,63818.2801514332,93.5099,93.7338,93.4404,93.7029,63818.2802
2014-09-17 15:00:00,121.32,121.86,121.28,121.78,33315.30557057869,93.672,94.089,93.6412,94.0272,33315.3056
2014-09-17 15:10:00,121.75,121.79,121.58,121.62,53434.28880475933,94.0041,94.0349,93.8728,93.9037,53434.2888
2014-09-17 15:20:00,121.61,121.63,121.32,121.53,36235.80313683072,93.896,93.9114,93.672,93.8342,36235.8031
2014-09-17 15:30:00,121.53,121.54,121.18,121.19,35911.30340724716,93.8342,93.8419,93.564,93.5717,35911.3034
2014-09-17 15:40:00,121.2,121.24,120.98,121.02,98107.08491076255,93.5794,93.6103,93.4095,93.4404,98107.0849
2014-09-17 15:50:00,121.01,121.15,120.98,121.02,124175.22985397512,93.4327,93.5408,93.4095,93.4404,124175.2299
2014-09-18 09:30:00,121.78,127.07,121.16,125.16,553921.0383991346,94.0272,98.1117,93.5485,96.6369,553921.0384
2014-09-18 09:40:00,125.16,125.43,124.37,124.52,426068.1449432125,96.6369,96.8454,96.027,96.1428,426068.1449
2014-09-18 09:50:00,124.51,124.84,123.8,123.97,424986.479177934,96.1351,96.3899,95.5869,95.7181,424986.4792
2014-09-18 10:00:00,123.94,124.59,123.88,124.18,246727.96106003245,95.695,96.1968,95.6486,95.8803,246727.9611
2014-09-18 10:10:00,124.16,124.16,123.14,123.92,570254.1914548405,95.8648,95.8648,95.0773,95.6795,570254.1915
2014-09-18 10:20:00,123.94,124.18,123.67,123.71,139318.5505678745,95.695,95.8803,95.4865,95.5174,139318.5506
2014-09-18 10:30:00,123.69,124.23,123.69,124.03,110221.7414818821,95.5019,95.9189,95.5019,95.7645,110221.7415
2014-09-18 10:40:00,124.04,124.12,123.8,123.97,62087.61492698756,95.7722,95.8339,95.5869,95.7181,62087.6149
2014-09-18 10:50:00,123.95,123.98,123.63,123.85,63493.780421849646,95.7027,95.7259,95.4556,95.6255,63493.7804
2014-09-18 11:00:00,123.83,124.04,123.82,123.98,57977.28501892915,95.61,95.7722,95.6023,95.7259,57977.285
2014-09-18 11:10:00,123.98,124.02,123.86,123.93,51162.79069767442,95.7259,95.7567,95.6332,95.6872,51162.7907
2014-09-18 11:20:00,123.94,123.97,123.78,123.92,43807.46349378042,95.695,95.7181,95.5714,95.6795,43807.4635
2014-09-18 11:30:00,123.91,123.93,123.68,123.71,75500.27041644132,95.6718,95.6872,95.4942,95.5174,75500.2704
2014-09-18 11:40:00,123.72,123.93,123.7,123.86,57111.952406706325,95.5251,95.6872,95.5097,95.6332,57111.9524
2014-09-18 11:50:00,123.86,123.94,123.79,123.91,39264.4672796106,95.6332,95.695,95.5792,95.6718,39264.4673
2014-09-18 12:00:00,123.93,123.97,123.81,123.86,78096.26825310978,95.6872,95.7181,95.5946,95.6332,78096.2683
2014-09-18 12:10:00,123.86,123.89,123.74,123.84,78420.76798269335,95.6332,95.6564,95.5405,95.6178,78420.768
2014-09-18 12:20:00,123.82,123.86,123.61,123.81,81557.59870200108,95.6023,95.6332,95.4402,95.5946,81557.5987
2014-09-18 12:30:00,123.8,123.84,123.74,123.79,24445.64629529475,95.5869,95.6178,95.5405,95.5792,24445.6463
2014-09-18 12:40:00,123.78,123.82,123.68,123.78,72363.43969713358,95.5714,95.6023,95.4942,95.5714,72363.4397
2014-09-18 12:50:00,123.81,123.88,123.67,123.68,42509.46457544619,95.5946,95.6486,95.4865,95.4942,42509.4646
2014-09-18 13:00:00,123.71,123.72,123.49,123.49,31043.80746349378,95.5174,95.5251,95.3475,95.3475,31043.8075
2014-09-18 13:10:00,123.5,123.57,123.49,123.56,33423.47214710654,95.3552,95.4093,95.3475,95.4016,33423.4721
2014-09-18 13:20:00,123.56,123.57,123.29,123.33,62844.780962682526,95.4016,95.4093,95.1931,95.224,62844.781
2014-09-18 13:30:00,123.29,123.35,123.22,123.24,42401.29799891833,95.1931,95.2394,95.1391,95.1545,42401.298
2014-09-18 13:40:00,123.25,123.35,123.12,123.31,62628.44780962682,95.1622,95.2394,95.0618,95.2085,62628.4478
2014-09-18 13:50:00,123.3,123.34,123.07,123.07,30070.308274743104,95.2008,95.2317,95.0232,95.0232,30070.3083
2014-09-18 14:00:00,123.06,123.2,122.9,122.95,132504.0562466198,95.0155,95.1236,94.892,94.9306,132504.0562
2014-09-18 14:10:00,122.95,123.01,122.88,122.88,32774.47268793943,94.9306,94.9769,94.8765,94.8765,32774.4727
2014-09-18 14:20:00,122.87,123.06,122.83,123.06,55922.12006489994,94.8688,95.0155,94.8379,95.0155,55922.1201
2014-09-18 14:30:00,123.07,123.24,122.96,123.1,30502.97458085452,95.0232,95.1545,94.9383,95.0464,30502.9746
2014-09-18 14:40:00,123.12,123.16,122.96,123.01,42076.79826933477,95.0618,95.0927,94.9383,94.9769,42076.7983
2014-09-18 14:50:00,123.02,123.17,122.96,123.1,74094.10492157923,94.9846,95.1004,94.9383,95.0464,74094.1049
2014-09-18 15:00:00,123.08,123.3,122.97,123.0,68361.27636560303,95.031,95.2008,94.946,94.9692,68361.2764
2014-09-18 15:10:00,123.0,123.18,122.96,123.18,51162.79069767442,94.9692,95.1082,94.9383,95.1082,51162.7907
2014-09-18 15:20:00,123.2,123.2,123.0,123.07,65981.61168199027,95.1236,95.1236,94.9692,95.0232,65981.6117
2014-09-18 15:30:00,123.08,123.3,123.0,123.14,117360.73553272038,95.031,95.2008,94.9692,95.0773,117360.7355
2014-09-18 15:40:00,123.15,123.16,122.9,122.92,101352.08220659816,95.085,95.0927,94.892,94.9074,101352.0822
2014-09-18 15:50:00,122.91,123.03,122.9,123.0,183234.1806381828,94.8997,94.9924,94.892,94.9692,183234.1806
2014-09-19 09:30:00,123.6,124.48,123.56,123.97,355002.7041644132,95.4325,96.1119,95.4016,95.7181,355002.7042
2014-09-19 09:40:00,123.98,125.05,123.94,125.01,103948.08004326664,95.7259,96.552,95.695,96.5211,103948.08
2014-09-19 09:50:00,125.02,125.7,124.81,124.96,157706.8685776095,96.5288,97.0539,96.3667,96.4825,157706.8686
2014-09-19 10:00:00,124.94,125.08,124.71,124.86,108923.74256354786,96.4671,96.5752,96.2895,96.4053,108923.7426
2014-09-19 10:10:00,124.86,124.9,124.55,124.75,183775.01352082207,96.4053,96.4362,96.166,96.3204,183775.0135
2014-09-19 10:20:00,124.76,124.76,124.56,124.65,302325.5813953488,96.3281,96.3281,96.1737,96.2432,302325.5814
2014-09-19 10:30:00,124.63,124.68,124.08,124.12,332395.8896700919,96.2277,96.2663,95.8031,95.8339,332395.8897
2014-09-19 10:40:00,124.15,124.15,123.84,123.9,72796.10600324499,95.8571,95.8571,95.6178,95.6641,72796.106
2014-09-19 10:50:00,123.91,124.1,123.86,124.01,39805.30016224986,95.6718,95.8185,95.6332,95.749,39805.3002
2014-09-19 11:00:00,124.02,124.09,123.9,124.09,37317.46890210925,95.7567,95.8108,95.6641,95.8108,37317.4689
2014-09-19 11:10:00,124.09,124.1,123.86,123.88,41752.29853975122,95.8108,95.8185,95.6332,95.6486,41752.2985
2014-09-19 11:20:00,123.9,124.01,123.86,123.96,43374.797187669006,95.6641,95.749,95.6332,95.7104,43374.7972
2014-09-19 11:30:00,123.97,124.11,123.88,124.1,36452.13628988642,95.7181,95.8262,95.6486,95.8185,36452.1363
2014-09-19 11:40:00,124.07,124.24,124.0,124.2,40562.46619794484,95.7953,95.9266,95.7413,95.8957,40562.4662
2014-09-19 11:50:00,124.15,124.27,124.1,124.23,28988.64250946457,95.8571,95.9498,95.8185,95.9189,28988.6425
2014-09-19 12:00:00,124.28,124.35,124.23,124.27,34505.13791238507,95.9575,96.0115,95.9189,95.9498,34505.1379
2014-09-19 12:10:00,124.28,124.41,124.23,124.33,36452.13628988642,95.9575,96.0579,95.9189,95.9961,36452.1363
2014-09-19 12:20:00,124.31,124.42,124.23,124.35,31909.1400757166,95.9806,96.0656,95.9189,96.0115,31909.1401
2014-09-19 12:30:00,124.33,124.4,124.15,124.17,49432.12547322877,95.9961,96.0501,95.8571,95.8726,49432.1255
2014-09-19 12:40:00,124.17,124.21,124.08,124.11,31260.140616549485,95.8726,95.9034,95.8031,95.8262,31260.1406
2014-09-19 12:50:00,124.11,124.18,123.9,124.09,55922.12006489994,95.8262,95.8803,95.6641,95.8108,55922.1201
2014-09-19 13:00:00,124.05,124.08,123.73,123.75,30827.474310438072,95.7799,95.8031,95.5328,95.5483,30827.4743
2014-09-19 13:10:00,123.73,123.8,123.3,123.37,53326.12222823148,95.5328,95.5869,95.2008,95.2549,53326.1222
2014-09-19 13:20:00,123.37,123.58,123.37,123.5,20551.64954029205,95.2549,95.417,95.2549,95.3552,20551.6495
2014-09-19 13:30:00,123.5,123.6,123.5,123.57,19902.65008112493,95.3552,95.4325,95.3552,95.4093,19902.6501
2014-09-19 13:40:00,123.57,123.61,123.54,123.59,19794.48350459708,95.4093,95.4402,95.3861,95.4247,19794.4835
2014-09-19 13:50:00,123.59,123.67,123.56,123.63,26933.47755543537,95.4247,95.4865,95.4016,95.4556,26933.4776
2014-09-19 14:00:00,123.62,123.67,123.56,123.58,17090.319091400757,95.4479,95.4865,95.4016,95.417,17090.3191
2014-09-19 14:10:00,123.56,123.73,123.56,123.73,47809.626825310974,95.4016,95.5328,95.4016,95.5328,47809.6268
2014-09-19 14:20:00,123.7,124.03,123.68,124.01,27257.97728501893,95.5097,95.7645,95.4942,95.749,27257.9773
2014-09-19 14:30:00,124.02,124.09,123.9,124.09,49540.29204975662,95.7567,95.8108,95.6641,95.8108,49540.292
2014-09-19 14:40:00,124.06,124.13,123.95,124.1,39264.4672796106,95.7876,95.8417,95.7027,95.8185,39264.4673
2014-09-19 14:50:00,124.11,124.14,123.98,124.1,43266.630611141154,95.8262,95.8494,95.7259,95.8185,43266.6306
2014-09-19 15:00:00,124.11,124.13,123.98,124.04,61979.44835045971,95.8262,95.8417,95.7259,95.7722,61979.4484
2014-09-19 15:10:00,124.03,124.12,123.97,124.06,126879.39426717145,95.7645,95.8339,95.7181,95.7876,126879.3943
2014-09-19 15:20:00,124.06,124.18,124.04,124.16,155219.0373174689,95.7876,95.8803,95.7722,95.8648,155219.0373
2014-09-19 15:30:00,124.15,124.33,124.1,124.19,104380.74634937804,95.8571,95.9961,95.8185,95.888,104380.7463
2014-09-19 15:40:00,124.18,124.28,124.02,124.25,150784.20767982694,95.8803,95.9575,95.7567,95.9343,150784.2077
2014-09-19 15:50:00,124.26,124.37,124.06,124.14,551000.5408328826,95.942,96.027,95.7876,95.8494,551000.5408
2014-09-22 09:30:00,124.35,124.35,123.86,124.02,41211.46565711195,96.0115,96.0115,95.6332,95.7567,41211.4657
2014-09-22 09:40:00,124.04,124.21,123.88,124.1,40237.96646836127,95.7722,95.9034,95.6486,95.8185,40237.9665
2014-09-22 09:50:00,124.05,124.27,124.01,124.07,35586.8036776636,95.7799,95.9498,95.749,95.7953,35586.8037
2014-09-22 10:00:00,124.07,124.53,124.03,124.42,38399.13466738778,95.7953,96.1505,95.7645,96.0656,38399.1347
2014-09-22 10:10:00,124.42,124.42,124.11,124.36,45538.128718226064,96.0656,96.0656,95.8262,96.0193,45538.1287
2014-09-22 10:20:00,124.39,124.44,124.16,124.35,29204.97566252028,96.0424,96.081,95.8648,96.0115,29204.9757
2014-09-22 10:30:00,124.38,124.38,124.09,124.15,26933.47755543537,96.0347,96.0347,95.8108,95.8571,26933.4776
2014-09-22 10:40:00,124.15,124.35,124.01,124.17,53758.788534342886,95.8571,96.0115,95.749,95.8726,53758.7885
2014-09-22 10:50:00,124.17,124.28,124.06,124.24,45213.62898864251,95.8726,95.9575,95.7876,95.9266,45213.629
2014-09-22 11:00:00,124.24,124.45,124.21,124.37,49215.79232017307,95.9266,96.0887,95.9034,96.027,49215.7923
2014-09-22 11:10:00,124.36,124.47,124.33,124.35,37641.968631692806,96.0193,96.1042,95.9961,96.0115,37641.9686
2014-09-22 11:20:00,124.35,124.38,124.27,124.32,43374.797187669006,96.0115,96.0347,95.9498,95.9884,43374.7972
2014-09-22 11:30:00,124.36,124.36,124.19,124.22,36992.969172525685,96.0193,96.0193,95.888,95.9112,36992.9692
2014-09-22 11:40:00,124.23,124.27,124.1,124.13,38399.13466738778,95.9189,95.9498,95.8185,95.8417,38399.1347
2014-09-22 11:50:00,124.14,124.17,123.91,123.93,45754.461871281776,95.8494,95.8726,95.6718,95.6872,45754.4619
2014-09-22 12:00:00,123.97,124.21,123.91,124.21,40021.63331530557,95.7181,95.9034,95.6718,95.9034,40021.6333
2014-09-22 12:10:00,124.17,124.45,124.17,124.35,21092.48242293132,95.8726,96.0887,95.8726,96.0115,21092.4824
2014-09-22 12:20:00,124.35,124.35,124.15,124.23,22606.814494321254,96.0115,96.0115,95.8571,95.9189,22606.8145
2014-09-22 12:30:00,124.26,124.26,124.14,124.2,17522.98539751217,95.942,95.942,95.8494,95.8957,17522.9854
2014-09-22 12:40:00,124.18,124.35,124.15,124.29,16549.486208761493,95.8803,96.0115,95.8571,95.9652,16549.4862
2014-09-22 12:50:00,124.28,124.28,124.06,124.11,17739.318550567874,95.9575,95.9575,95.7876,95.8262,17739.3186
2014-09-22 13:00:00,124.12,124.2,124.09,124.11,24337.4797187669,95.8339,95.8957,95.8108,95.8262,24337.4797
2014-09-22 13:10:00,124.16,124.16,124.08,124.14,14061.654948620877,95.8648,95.8648,95.8031,95.8494,14061.6549
2014-09-22 13:20:00,124.11,124.31,124.08,124.29,23580.31368307193,95.8262,95.9806,95.8031,95.9652,23580.3137
2014-09-22 13:30:00,124.31,124.35,124.18,124.19,29529.47539210384,95.9806,96.0115,95.8803,95.888,29529.4754
2014-09-22 13:40:00,124.19,124.23,124.1,124.13,18063.81828015144,95.888,95.9189,95.8185,95.8417,18063.8183
2014-09-22 13:50:00,124.13,124.16,124.1,124.1,27906.97674418605,95.8417,95.8648,95.8185,95.8185,27906.9767
2014-09-22 14:00:00,124.1,124.18,124.1,124.14,32233.63980530016,95.8185,95.8803,95.8185,95.8494,32233.6398
2014-09-22 14:10:00,124.14,124.18,123.98,124.02,29637.64196863169,95.8494,95.8803,95.7259,95.7567,29637.642
2014-09-22 14:20:00,124.02,124.04,123.7,123.74,27149.81070849108,95.7567,95.7722,95.5097,95.5405,27149.8107
2014-09-22 14:30:00,123.74,123.83,123.66,123.76,48566.792861005946,95.5405,95.61,95.4788,95.556,48566.7929
2014-09-22 14:40:00,123.78,124.04,123.75,124.0,41644.13196322336,95.5714,95.7722,95.5483,95.7413,41644.132
2014-09-22 14:50:00,124.02,124.09,123.98,124.01,29529.47539210384,95.7567,95.8108,95.7259,95.749,29529.4754
2014-09-22 15:00:00,124.01,124.09,123.97,124.09,42509.46457544619,95.749,95.8108,95.7181,95.8108,42509.4646
2014-09-22 15:10:00,124.1,124.3,123.99,124.18,94645.75446187129,95.8185,95.9729,95.7336,95.8803,94645.7545
2014-09-22 15:20:00,124.17,124.23,123.98,124.16,55056.78745267712,95.8726,95.9189,95.7259,95.8648,55056.7875
2014-09-22 15:30:00,124.16,124.19,123.89,123.9,68036.77663601947,95.8648,95.888,95.6564,95.6641,68036.7766
2014-09-22 15:40:00,123.89,124.23,123.89,124.18,107517.57706868576,95.6564,95.9189,95.6564,95.8803,107517.5771
2014-09-22 15:50:00,124.18,124.18,123.98,124.07,148080.04326663062,95.8803,95.8803,95.7259,95.7953,148080.0433
2014-09-23 09:30:00,124.07,124.27,123.28,123.82,62195.78150351541,95.7953,95.9498,95.1854,95.6023,62195.7815
2014-09-23 09:40:00,123.86,124.01,123.66,123.77,39372.633856138455,95.6332,95.749,95.4788,95.5637,39372.6339
2014-09-23 09:50:00,123.83,123.83,123.56,123.64,28015.14332071389,95.61,95.61,95.4016,95.4633,28015.1433
2014-09-23 10:00:00,123.57,123.82,123.52,123.61,25310.978907517576,95.4093,95.6023,95.3707,95.4402,25310.9789
2014-09-23 10:10:00,123.53,123.92,123.53,123.83,51811.79015684153,95.3784,95.6795,95.3784,95.61,51811.7902
2014-09-23 10:20:00,123.83,123.98,123.67,123.76,18712.81773931855,95.61,95.7259,95.4865,95.556,18712.8177
2014-09-23 10:30:00,123.63,124.02,123.58,123.86,49756.62520281233,95.4556,95.7567,95.417,95.6332,49756.6252
2014-09-23 10:40:00,123.86,123.96,123.77,123.85,24337.4797187669,95.6332,95.7104,95.5637,95.6255,24337.4797
2014-09-23 10:50:00,123.86,123.92,123.74,123.81,36884.80259599783,95.6332,95.6795,95.5405,95.5946,36884.8026
2014-09-23 11:00:00,123.86,123.9,123.6,123.63,39480.80043266631,95.6332,95.6641,95.4325,95.4556,39480.8004
2014-09-23 11:10:00,123.61,123.63,123.39,123.5,29529.47539210384,95.4402,95.4556,95.2703,95.3552,29529.4754
2014-09-23 11:20:00,123.5,123.66,123.49,123.52,32125.47322877231,95.3552,95.4788,95.3475,95.3707,32125.4732
2014-09-23 11:30:00,123.51,123.91,123.43,123.8,39588.96700919416,95.363,95.6718,95.3012,95.5869,39588.967
2014-09-23 11:40:00,123.86,123.9,123.67,123.68,12439.156300703082,95.6332,95.6641,95.4865,95.4942,12439.1563
2014-09-23 11:50:00,123.67,123.74,123.61,123.66,22498.6479177934,95.4865,95.5405,95.4402,95.4788,22498.6479
2014-09-23 12:00:00,123.67,123.72,123.45,123.49,24337.4797187669,95.4865,95.5251,95.3166,95.3475,24337.4797
2014-09-23 12:10:00,123.55,123.61,123.42,123.47,62195.78150351541,95.3938,95.4402,95.2935,95.3321,62195.7815
2014-09-23 12:20:00,123.49,123.56,123.39,123.53,48134.12655489454,95.3475,95.4016,95.2703,95.3784,48134.1266
2014-09-23 12:30:00,123.53,123.57,123.42,123.47,35478.63710113575,95.3784,95.4093,95.2935,95.3321,35478.6371
2014-09-23 12:40:00,123.47,123.55,123.42,123.48,30719.30773391022,95.3321,95.3938,95.2935,95.3398,30719.3077
2014-09-23 12:50:00,123.48,123.59,123.47,123.52,37101.135749053545,95.3398,95.4247,95.3321,95.3707,37101.1357
2014-09-23 13:00:00,123.49,123.53,123.29,123.33,36992.969172525685,95.3475,95.3784,95.1931,95.224,36992.9692
2014-09-23 13:10:00,123.33,123.38,123.3,123.37,20984.31584640346,95.224,95.2626,95.2008,95.2549,20984.3158
2014-09-23 13:20:00,123.37,123.47,123.32,123.38,28772.30935640887,95.2549,95.3321,95.2163,95.2626,28772.3094
2014-09-23 13:30:00,123.38,123.74,123.38,123.74,29745.808545159543,95.2626,95.5405,95.2626,95.5405,29745.8085
2014-09-23 13:40:00,123.75,123.87,123.64,123.72,83612.76365603028,95.5483,95.6409,95.4633,95.5251,83612.7637
2014-09-23 13:50:00,123.7,123.8,123.58,123.61,19469.98377501352,95.5097,95.5869,95.417,95.4402,19469.9838
2014-09-23 14:00:00,123.6,123.74,123.55,123.73,21633.315305570577,95.4325,95.5405,95.3938,95.5328,21633.3153
2014-09-23 14:10:00,123.72,123.75,123.65,123.74,25310.978907517576,95.5251,95.5483,95.4711,95.5405,25310.9789
2014-09-23 14:20:00,123.74,123.74,123.61,123.67,37966.46836127636,95.5405,95.5405,95.4402,95.4865,37966.4684
2014-09-23 14:30:00,123.63,123.72,123.61,123.61,24553.812871822607,95.4556,95.5251,95.4402,95.4402,24553.8129
2014-09-23 14:40:00,123.61,123.67,123.56,123.62,25310.978907517576,95.4402,95.4865,95.4016,95.4479,25310.9789
2014-09-23 14:50:00,123.62,123.73,123.52,123.68,33098.972417522986,95.4479,95.5328,95.3707,95.4942,33098.9724
2014-09-23 15:00:00,123.68,123.75,123.59,123.6,28339.64305029745,95.4942,95.5483,95.4247,95.4325,28339.6431
2014-09-23 15:10:00,123.6,123.65,123.52,123.56,23147.64737696052,95.4325,95.4711,95.3707,95.4016,23147.6474
2014-09-23 15:20:00,123.54,123.84,123.54,123.77,31800.97349918875,95.3861,95.6178,95.3861,95.5637,31800.9735
2014-09-23 15:30:00,123.77,123.81,123.6,123.69,42509.46457544619,95.5637,95.5946,95.4325,95.5019,42509.4646
2014-09-23 15:40:00,123.67,123.74,123.6,123.62,81990.26500811249,95.4865,95.5405,95.4325,95.4479,81990.265
2014-09-23 15:50:00,123.62,123.63,123.28,123.37,137047.05246078962,95.4479,95.4556,95.1854,95.2549,137047.0525
2014-09-24 09:30:00,123.7,123.74,123.25,123.47,19902.65008112493,95.5097,95.5405,95.1622,95.3321,19902.6501
2014-09-24 09:40:00,123.52,123.57,123.39,123.44,25094.64575446187,95.3707,95.4093,95.2703,95.3089,25094.6458
2014-09-24 09:50:00,123.43,124.14,123.43,123.8,84153.59653866955,95.3012,95.8494,95.3012,95.5869,84153.5965
2014-09-24 10:00:00,123.82,123.96,123.49,123.5,27798.8101676582,95.6023,95.7104,95.3475,95.3552,27798.8102
2014-09-24 10:10:00,123.5,123.72,123.38,123.6,33747.9718766901,95.3552,95.5251,95.2626,95.4325,33747.9719
2014-09-24 10:20:00,123.59,123.85,123.58,123.79,20010.816657652784,95.4247,95.6255,95.417,95.5792,20010.8167
2014-09-24 10:30:00,123.77,123.83,123.67,123.73,15792.320173066522,95.5637,95.61,95.4865,95.5328,15792.3202
2014-09-24 10:40:00,123.73,123.84,123.73,123.77,14602.48783126014,95.5328,95.6178,95.5328,95.5637,14602.4878
2014-09-24 10:50:00,123.83,124.05,123.8,124.04,14818.820984315846,95.61,95.7799,95.5869,95.7722,14818.821
2014-09-24 11:00:00,124.04,124.15,123.93,124.12,21092.48242293132,95.7722,95.8571,95.6872,95.8339,21092.4824
2014-09-24 11:10:00,124.16,124.25,124.08,124.23,22498.6479177934,95.8648,95.9343,95.8031,95.9189,22498.6479
2014-09-24 11:20:00,124.22,124.7,124.22,124.67,25959.97836668469,95.9112,96.2818,95.9112,96.2586,25959.9784
2014-09-24 11:30:00,124.67,124.74,124.6,124.6,54840.454299621415,96.2586,96.3127,96.2046,96.2046,54840.4543
2014-09-24 11:40:00,124.61,124.66,124.52,124.58,24337.4797187669,96.2123,96.2509,96.1428,96.1891,24337.4797
2014-09-24 11:50:00,124.58,124.62,124.5,124.57,28555.97620335316,96.1891,96.22,96.1273,96.1814,28555.9762
2014-09-24 12:00:00,124.59,124.7,124.58,124.62,15684.153596538668,96.1968,96.2818,96.1891,96.22,15684.1536
2014-09-24 12:10:00,124.62,124.68,124.58,124.63,15792.320173066522,96.22,96.2663,96.1891,96.2277,15792.3202
2014-09-24 12:20:00,124.63,124.86,124.63,124.86,39048.13412655489,96.2277,96.4053,96.2277,96.4053,39048.1341
2014-09-24 12:30:00,124.88,124.88,124.76,124.79,16873.98593834505,96.4208,96.4208,96.3281,96.3513,16873.9859
2014-09-24 12:40:00,124.8,125.01,124.74,125.0,34180.638182801515,96.359,96.5211,96.3127,96.5134,34180.6382
2014-09-24 12:50:00,124.98,125.04,124.84,124.93,20659.8161168199,96.498,96.5443,96.3899,96.4594,20659.8161
2014-09-24 13:00:00,124.97,124.97,124.75,124.78,15575.987020010816,96.4902,96.4902,96.3204,96.3435,15575.987
2014-09-24 13:10:00,124.77,124.87,124.77,124.83,13520.82206598161,96.3358,96.413,96.3358,96.3821,13520.8221
2014-09-24 13:20:00,124.82,124.96,124.76,124.96,13304.488912925906,96.3744,96.4825,96.3281,96.4825,13304.4889
2014-09-24 13:30:00,124.96,125.0,124.85,124.86,16116.81990265008,96.4825,96.5134,96.3976,96.4053,16116.8199
2014-09-24 13:40:00,124.88,125.07,124.88,125.01,20984.31584640346,96.4208,96.5675,96.4208,96.5211,20984.3158
2014-09-24 13:50:00,125.06,125.3,125.05,125.29,41644.13196322336,96.5597,96.745,96.552,96.7373,41644.132
2014-09-24 14:00:00,125.28,125.33,125.21,125.23,32666.306111411574,96.7296,96.7682,96.6755,96.691,32666.3061
2014-09-24 14:10:00,125.24,125.48,125.22,125.42,47701.46024878312,96.6987,96.884,96.6833,96.8377,47701.4602
2014-09-24 14:20:00,125.41,125.57,125.32,125.51,41644.13196322336,96.83,96.9535,96.7605,96.9072,41644.132
2014-09-24 14:30:00,125.51,125.57,125.39,125.42,22174.14818820984,96.9072,96.9535,96.8145,96.8377,22174.1482
2014-09-24 14:40:00,125.39,125.44,125.32,125.36,36668.46944294213,96.8145,96.8531,96.7605,96.7914,36668.4694
2014-09-24 14:50:00,125.36,125.44,125.34,125.43,29529.47539210384,96.7914,96.8531,96.7759,96.8454,29529.4754
2014-09-24 15:00:00,125.44,125.57,125.35,125.57,33964.30502974581,96.8531,96.9535,96.7836,96.9535,33964.305
2014-09-24 15:10:00,125.57,125.62,125.45,125.53,35586.8036776636,96.9535,96.9921,96.8609,96.9226,35586.8037
2014-09-24 15:20:00,125.53,125.69,125.53,125.61,58518.11790156841,96.9226,97.0462,96.9226,96.9844,58518.1179
2014-09-24 15:30:00,125.61,125.73,125.59,125.63,50730.12439156301,96.9844,97.077,96.9689,96.9998,50730.1244
2014-09-24 15:40:00,125.63,125.65,125.48,125.52,68793.94267171444,96.9998,97.0153,96.884,96.9149,68793.9427
2014-09-24 15:50:00,125.52,125.57,125.4,125.45,91941.59004867496,96.9149,96.9535,96.8222,96.8609,91941.59
2014-09-25 09:30:00,124.67,124.92,124.41,124.52,25202.812330989724,96.2586,96.4516,96.0579,96.1428,25202.8123
2014-09-25 09:40:00,124.52,124.52,124.24,124.24,7787.993510005408,96.1428,96.1428,95.9266,95.9266,7787.9935
2014-09-25 09:50:00,124.25,124.29,124.04,124.2,11465.657111952409,95.9343,95.9652,95.7722,95.8957,11465.6571
2014-09-25 10:00:00,124.23,124.28,124.04,124.28,18171.98485667929,95.9189,95.9575,95.7722,95.9575,18171.9849
2014-09-25 10:10:00,124.19,124.19,123.93,123.97,35154.13737155219,95.888,95.888,95.6872,95.7181,35154.1374
2014-09-25 10:20:00,123.95,123.97,123.77,123.8,63493.780421849646,95.7027,95.7181,95.5637,95.5869,63493.7804
2014-09-25 10:30:00,123.8,123.9,123.6,123.79,52677.12276906436,95.5869,95.6641,95.4325,95.5792,52677.1228
2014-09-25 10:40:00,123.79,123.81,123.52,123.6,70957.2742022715,95.5792,95.5946,95.3707,95.4325,70957.2742
2014-09-25 10:50:00,123.61,123.73,123.49,123.63,14602.48783126014,95.4402,95.5328,95.3475,95.4556,14602.4878
2014-09-25 11:00:00,123.63,123.69,123.41,123.57,22823.14764737696,95.4556,95.5019,95.2858,95.4093,22823.1476
2014-09-25 11:10:00,123.52,123.61,123.34,123.52,56571.11952406706,95.3707,95.4402,95.2317,95.3707,56571.1195
2014-09-25 11:20:00,123.54,123.62,123.37,123.49,25635.478637101136,95.3861,95.4479,95.2549,95.3475,25635.4786
2014-09-25 11:30:00,123.51,123.51,123.32,123.37,16008.653326122228,95.363,95.363,95.2163,95.2549,16008.6533
2014-09-25 11:40:00,123.38,123.45,123.31,123.37,19145.484045429963,95.2626,95.3166,95.2085,95.2549,19145.484
2014-09-25 11:50:00,123.39,123.47,123.36,123.42,19145.484045429963,95.2703,95.3321,95.2471,95.2935,19145.484
2014-09-25 12:00:00,123.49,123.53,123.42,123.43,10816.657652785289,95.3475,95.3784,95.2935,95.3012,10816.6577
2014-09-25 12:10:00,123.43,123.47,123.39,123.39,13737.155219037317,95.3012,95.3321,95.2703,95.2703,13737.1552
2014-09-25 12:20:00,123.42,123.45,123.31,123.35,60465.11627906976,95.2935,95.3166,95.2085,95.2394,60465.1163
2014-09-25 12:30:00,123.31,123.44,123.28,123.43,20335.316387236344,95.2085,95.3089,95.1854,95.3012,20335.3164
2014-09-25 12:40:00,123.43,123.47,123.36,123.37,8328.826392644673,95.3012,95.3321,95.2471,95.2549,8328.8264
2014-09-25 12:50:00,123.38,123.42,123.26,123.29,10924.824229313142,95.2626,95.2935,95.1699,95.1931,10924.8242
2014-09-25 13:00:00,123.25,123.37,123.19,123.31,29529.47539210384,95.1622,95.2549,95.1159,95.2085,29529.4754
2014-09-25 13:10:00,123.33,123.34,123.27,123.32,13520.82206598161,95.224,95.2317,95.1777,95.2163,13520.8221
2014-09-25 13:20:00,123.28,123.35,123.26,123.34,23688.480259599783,95.1854,95.2394,95.1699,95.2317,23688.4803
2014-09-25 13:30:00,123.36,123.41,123.28,123.39,29853.9751216874,95.2471,95.2858,95.1854,95.2703,29853.9751
2014-09-25 13:40:00,123.39,123.43,123.31,123.41,18604.6511627907,95.2703,95.3012,95.2085,95.2858,18604.6512
2014-09-25 13:50:00,123.39,123.39,123.21,123.28,14061.654948620877,95.2703,95.2703,95.1313,95.1854,14061.6549
2014-09-25 14:00:00,123.29,123.31,123.04,123.09,32125.47322877231,95.1931,95.2085,95.0001,95.0387,32125.4732
2014-09-25 14:10:00,123.08,123.09,122.88,122.96,23904.813412655487,95.031,95.0387,94.8765,94.9383,23904.8134
2014-09-25 14:20:00,122.94,123.02,122.93,123.01,20984.31584640346,94.9229,94.9846,94.9151,94.9769,20984.3158
2014-09-25 14:30:00,123.02,123.04,122.86,123.04,34180.638182801515,94.9846,95.0001,94.8611,95.0001,34180.6382
2014-09-25 14:40:00,123.03,123.08,122.9,123.03,19253.65062195781,94.9924,95.031,94.892,94.9924,19253.6506
2014-09-25 14:50:00,123.04,123.11,122.94,122.96,31368.307193077337,95.0001,95.0541,94.9229,94.9383,31368.3072
2014-09-25 15:00:00,122.97,123.0,122.76,122.95,36776.63601946998,94.946,94.9692,94.7839,94.9306,36776.636
2014-09-25 15:10:00,122.96,123.04,122.93,122.98,44997.2958355868,94.9383,95.0001,94.9151,94.9537,44997.2958
2014-09-25 15:20:00,123.0,123.06,122.88,123.03,49215.79232017307,94.9692,95.0155,94.8765,94.9924,49215.7923
2014-09-25 15:30:00,123.02,123.32,123.0,123.3,71281.77393185506,94.9846,95.2163,94.9692,95.2008,71281.7739
2014-09-25 15:40:00,123.29,123.44,123.25,123.36,114115.7382368848,95.1931,95.3089,95.1622,95.2471,114115.7382
2014-09-25 15:50:00,123.35,123.35,123.0,123.0,202163.33153055704,95.2394,95.2394,94.9692,94.9692,202163.3315
2014-09-26 09:30:00,122.96,123.4,122.96,123.15,18496.484586262843,94.9383,95.278,94.9383,95.085,18496.4846
2014-09-26 09:40:00,123.16,123.47,123.1,123.31,29853.9751216874,95.0927,95.3321,95.0464,95.2085,29853.9751
2014-09-26 09:50:00,123.27,123.71,123.21,123.63,25635.478637101136,95.1777,95.5174,95.1313,95.4556,25635.4786
2014-09-26 10:00:00,123.7,124.11,123.66,124.06,15359.65386695511,95.5097,95.8262,95.4788,95.7876,15359.6539
2014-09-26 10:10:00,123.99,124.07,123.87,124.06,41211.46565711195,95.7336,95.7953,95.6409,95.7876,41211.4657
2014-09-26 10:20:00,124.07,124.38,124.0,124.25,47052.46078961601,95.7953,96.0347,95.7413,95.9343,47052.4608
2014-09-26 10:30:00,124.31,124.46,124.21,124.33,31909.1400757166,95.9806,96.0965,95.9034,95.9961,31909.1401
2014-09-26 10:40:00,124.33,124.38,124.15,124.25,28988.64250946457,95.9961,96.0347,95.8571,95.9343,28988.6425
2014-09-26 10:50:00,124.25,124.27,124.11,124.27,22931.31422390481,95.9343,95.9498,95.8262,95.9498,22931.3142
2014-09-26 11:00:00,124.28,124.31,124.21,124.24,16333.153055705789,95.9575,95.9806,95.9034,95.9266,16333.1531
2014-09-26 11:10:00,124.23,124.42,124.21,124.35,15684.153596538668,95.9189,96.0656,95.9034,96.0115,15684.1536
2014-09-26 11:20:00,124.35,124.37,124.21,124.21,26608.977825851813,96.0115,96.027,95.9034,95.9034,26608.9778
2014-09-26 11:30:00,124.21,124.3,124.12,124.12,28123.30989724175,95.9034,95.9729,95.8339,95.8339,28123.3099
2014-09-26 11:40:00,124.11,124.24,124.05,124.24,21957.815035154137,95.8262,95.9266,95.7799,95.9266,21957.815
2014-09-26 11:50:00,124.24,124.24,124.14,124.15,23688.480259599783,95.9266,95.9266,95.8494,95.8571,23688.4803
2014-09-26 12:00:00,124.15,124.17,124.05,124.08,11681.990265008111,95.8571,95.8726,95.7799,95.8031,11681.9903
2014-09-26 12:10:00,124.05,124.11,123.89,123.98,9626.825310978908,95.7799,95.8262,95.6564,95.7259,9626.8253
2014-09-26 12:20:00,124.01,124.01,123.91,123.93,6273.661438615468,95.749,95.749,95.6718,95.6872,6273.6614
2014-09-26 12:30:00,123.93,124.02,123.74,123.75,14602.48783126014,95.6872,95.7567,95.5405,95.5483,14602.4878
2014-09-26 12:40:00,123.76,123.78,123.65,123.68,15792.320173066522,95.556,95.5714,95.4711,95.4942,15792.3202
2014-09-26 12:50:00,123.72,123.82,123.67,123.75,8977.82585181179,95.5251,95.6023,95.4865,95.5483,8977.8259
2014-09-26 13:00:00,123.74,123.86,123.74,123.82,9410.4921579232,95.5405,95.6332,95.5405,95.6023,9410.4922
2014-09-26 13:10:00,123.87,123.96,123.85,123.92,11898.323418063816,95.6409,95.7104,95.6255,95.6795,11898.3234
2014-09-26 13:20:00,123.91,123.98,123.86,123.86,8869.659275283937,95.6718,95.7259,95.6332,95.6332,8869.6593
2014-09-26 13:30:00,123.9,124.01,123.81,124.01,8004.326663061114,95.6641,95.749,95.5946,95.749,8004.3267
2014-09-26 13:40:00,123.99,124.13,123.97,124.11,16982.152514872905,95.7336,95.8417,95.7181,95.8262,16982.1525
2014-09-26 13:50:00,124.13,124.34,124.1,124.29,23796.646836127635,95.8417,96.0038,95.8185,95.9652,23796.6468
2014-09-26 14:00:00,124.25,124.51,124.25,124.51,13737.155219037317,95.9343,96.1351,95.9343,96.1351,13737.1552
2014-09-26 14:10:00,124.51,124.86,124.49,124.84,21525.148729042725,96.1351,96.4053,96.1196,96.3899,21525.1487
2014-09-26 14:20:00,124.84,124.86,124.63,124.69,19902.65008112493,96.3899,96.4053,96.2277,96.2741,19902.6501
2014-09-26 14:30:00,124.69,125.07,124.69,125.02,43374.797187669006,96.2741,96.5675,96.2741,96.5288,43374.7972
2014-09-26 14:40:00,125.02,125.04,124.96,125.03,24770.14602487831,96.5288,96.5443,96.4825,96.5366,24770.146
2014-09-26 14:50:00,125.04,125.05,124.84,124.89,22714.981070849102,96.5443,96.552,96.3899,96.4285,22714.9811
2014-09-26 15:00:00,124.87,124.9,124.81,124.9,40346.13304488913,96.413,96.4362,96.3667,96.4362,40346.133
2014-09-26 15:10:00,124.89,124.9,124.8,124.82,35803.136830719304,96.4285,96.4362,96.359,96.3744,35803.1368
2014-09-26 15:20:00,124.8,124.83,124.67,124.69,27366.14386154678,96.359,96.3821,96.2586,96.2741,27366.1439
2014-09-26 15:30:00,124.68,124.71,124.51,124.58,27906.97674418605,96.2663,96.2895,96.1351,96.1891,27906.9767
2014-09-26 15:40:00,124.58,124.59,124.45,124.51,41860.46511627907,96.1891,96.1968,96.0887,96.1351,41860.4651
2014-09-26 15:50:00,124.5,124.66,124.49,124.59,91292.59058950785,96.1273,96.2509,96.1196,96.1968,91292.5906
2014-09-29 09:30:00,122.95,123.48,122.95,123.14,28555.97620335316,95.4796,95.8912,95.4796,95.6272,28555.9762
2014-09-29 09:40:00,122.98,123.43,122.96,123.25,11573.82368848026,95.5029,95.8524,95.4874,95.7126,11573.8237
2014-09-29 09:50:00,123.29,123.69,123.21,123.69,20010.816657652784,95.7437,96.0543,95.6816,96.0543,20010.8167
2014-09-29 10:00:00,123.58,123.58,123.28,123.42,22065.98161168199,95.9689,95.9689,95.7359,95.8446,22065.9816
2014-09-29 10:10:00,123.42,123.64,123.37,123.62,13520.82206598161,95.8446,96.0155,95.8058,95.9999,13520.8221
2014-09-29 10:20:00,123.62,123.7,123.42,123.46,13628.988642509465,95.9999,96.0621,95.8446,95.8757,13628.9886
2014-09-29 10:30:00,123.44,123.61,123.4,123.59,14602.48783126014,95.8602,95.9922,95.8291,95.9767,14602.4878
2014-09-29 10:40:00,123.59,123.76,123.55,123.56,17306.65224445646,95.9767,96.1087,95.9456,95.9534,17306.6522
2014-09-29 10:50:00,123.57,123.62,123.41,123.48,14494.321254732287,95.9611,95.9999,95.8369,95.8912,14494.3213
2014-09-29 11:00:00,123.48,123.5,123.35,123.42,16873.98593834505,95.8912,95.9068,95.7903,95.8446,16873.9859
2014-09-29 11:10:00,123.46,123.65,123.42,123.64,10275.824770146024,95.8757,96.0232,95.8446,96.0155,10275.8248
2014-09-29 11:20:00,123.63,123.64,123.58,123.63,11357.490535424551,96.0077,96.0155,95.9689,96.0077,11357.4905
2014-09-29 11:30:00,123.62,123.64,123.43,123.43,11898.323418063816,95.9999,96.0155,95.8524,95.8524,11898.3234
2014-09-29 11:40:00,123.41,123.41,123.31,123.38,9626.825310978908,95.8369,95.8369,95.7592,95.8136,9626.8253
2014-09-29 11:50:00,123.37,123.43,123.32,123.39,7355.327203893997,95.8058,95.8524,95.767,95.8213,7355.3272
2014-09-29 12:00:00,123.37,123.41,123.27,123.3,8328.826392644673,95.8058,95.8369,95.7281,95.7514,8328.8264
2014-09-29 12:10:00,123.29,123.33,123.23,123.33,11357.490535424551,95.7437,95.7747,95.6971,95.7747,11357.4905
2014-09-29 12:20:00,123.3,123.3,123.22,123.26,13520.82206598161,95.7514,95.7514,95.6893,95.7204,13520.8221
2014-09-29 12:30:00,123.24,123.26,123.22,123.25,12871.822606814494,95.7049,95.7204,95.6893,95.7126,12871.8226
2014-09-29 12:40:00,123.22,123.28,123.21,123.25,8545.159545700379,95.6893,95.7359,95.6816,95.7126,8545.1595
2014-09-29 12:50:00,123.25,123.33,123.17,123.22,7787.993510005408,95.7126,95.7747,95.6505,95.6893,7787.9935
2014-09-29 13:00:00,123.19,123.22,123.1,123.14,8220.65981611682,95.666,95.6893,95.5961,95.6272,8220.6598
2014-09-29 13:10:00,123.14,123.24,123.06,123.19,8545.159545700379,95.6272,95.7049,95.5651,95.666,8545.1595
2014-09-29 13:20:00,123.16,123.22,123.09,123.21,8004.326663061114,95.6427,95.6893,95.5884,95.6816,8004.3267
2014-09-29 13:30:00,123.23,123.36,123.2,123.26,15467.820443482964,95.6971,95.798,95.6738,95.7204,15467.8204
2014-09-29 13:40:00,123.23,123.25,123.11,123.16,16657.652785289345,95.6971,95.7126,95.6039,95.6427,16657.6528
2014-09-29 13:50:00,123.17,123.25,123.15,123.17,17955.65170362358,95.6505,95.7126,95.635,95.6505,17955.6517
2014-09-29 14:00:00,123.19,123.26,123.04,123.08,12439.156300703082,95.666,95.7204,95.5495,95.5806,12439.1563
2014-09-29 14:10:00,123.08,123.15,123.05,123.1,18063.81828015144,95.5806,95.635,95.5573,95.5961,18063.8183
2014-09-29 14:20:00,123.08,123.11,122.95,122.95,21092.48242293132,95.5806,95.6039,95.4796,95.4796,21092.4824
2014-09-29 14:30:00,122.95,123.02,122.89,122.89,22390.48134126555,95.4796,95.534,95.4331,95.4331,22390.4813
2014-09-29 14:40:00,122.92,122.95,122.84,122.93,16224.986479177933,95.4563,95.4796,95.3942,95.4641,16224.9865
2014-09-29 14:50:00,122.9,123.02,122.8,123.01,17198.48566792861,95.4408,95.534,95.3632,95.5262,17198.4857
2014-09-29 15:00:00,123.01,123.08,122.98,122.99,14169.821525148727,95.5262,95.5806,95.5029,95.5107,14169.8215
2014-09-29 15:10:00,122.96,123.15,122.94,123.12,16657.652785289345,95.4874,95.635,95.4719,95.6117,16657.6528
2014-09-29 15:20:00,123.1,123.29,123.06,123.28,23580.31368307193,95.5961,95.7437,95.5651,95.7359,23580.3137
2014-09-29 15:30:00,123.3,123.3,123.13,123.19,40886.96592752839,95.7514,95.7514,95.6194,95.666,40886.9659
2014-09-29 15:40:00,123.17,123.22,123.07,123.09,108923.74256354786,95.6505,95.6893,95.5728,95.5884,108923.7426
2014-09-29 15:50:00,123.1,123.12,122.96,123.05,132936.7225527312,95.5961,95.6117,95.4874,95.5573,132936.7226
2014-09-30 09:30:00,123.06,123.24,122.71,122.84,29745.808545159543,95.5651,95.7049,95.2933,95.3942,29745.8085
2014-09-30 09:40:00,122.76,122.99,122.62,122.78,34613.30448891292,95.3321,95.5107,95.2234,95.3476,34613.3045
2014-09-30 09:50:00,122.77,122.84,122.55,122.63,51919.956733369385,95.3399,95.3942,95.169,95.2311,51919.9567
2014-09-30 10:00:00,122.59,122.61,122.2,122.2,23580.31368307193,95.2001,95.2156,94.8972,94.8972,23580.3137
2014-09-30 10:10:00,122.2,122.81,122.08,122.63,49107.625743645214,94.8972,95.3709,94.804,95.2311,49107.6257
2014-09-30 10:20:00,122.63,122.73,122.23,122.23,12871.822606814494,95.2311,95.3088,94.9205,94.9205,12871.8226
2014-09-30 10:30:00,122.23,122.39,122.2,122.29,22065.98161168199,94.9205,95.0448,94.8972,94.9671,22065.9816
2014-09-30 10:40:00,122.28,122.66,122.21,122.57,16549.486208761493,94.9593,95.2544,94.905,95.1845,16549.4862
2014-09-30 10:50:00,122.59,122.64,122.44,122.53,8869.659275283937,95.2001,95.2389,95.0836,95.1535,8869.6593
2014-09-30 11:00:00,122.48,122.58,122.39,122.51,10492.15792320173,95.1147,95.1923,95.0448,95.138,10492.1579
2014-09-30 11:10:00,122.52,122.52,122.32,122.39,10275.824770146024,95.1457,95.1457,94.9904,95.0448,10275.8248
2014-09-30 11:20:00,122.37,122.56,122.33,122.56,14494.321254732287,95.0292,95.1768,94.9982,95.1768,14494.3213
2014-09-30 11:30:00,122.51,122.59,122.42,122.54,10924.824229313142,95.138,95.2001,95.0681,95.1613,10924.8242
2014-09-30 11:40:00,122.54,122.58,122.44,122.44,10600.324499729582,95.1613,95.1923,95.0836,95.0836,10600.3245
2014-09-30 11:50:00,122.49,122.51,122.28,122.36,9518.658734451054,95.1224,95.138,94.9593,95.0215,9518.6587
2014-09-30 12:00:00,122.37,122.41,122.27,122.33,11573.82368848026,95.0292,95.0603,94.9516,94.9982,11573.8237
2014-09-30 12:10:00,122.33,122.38,122.19,122.21,28880.475932936723,94.9982,95.037,94.8894,94.905,28880.4759
2014-09-30 12:20:00,122.2,122.25,121.78,121.79,17090.319091400757,94.8972,94.936,94.5711,94.5788,17090.3191
2014-09-30 12:30:00,121.78,121.84,121.48,121.5,26392.644672796105,94.5711,94.6176,94.3381,94.3536,26392.6447
2014-09-30 12:40:00,121.53,121.53,121.23,121.24,44240.12979989183,94.3769,94.3769,94.1439,94.1517,44240.1298
2014-09-30 12:50:00,121.24,121.28,121.12,121.19,17955.65170362358,94.1517,94.1828,94.0585,94.1129,17955.6517
2014-09-30 13:00:00,121.18,121.46,121.16,121.3,17306.65224445646,94.1051,94.3226,94.0896,94.1983,17306.6522
2014-09-30 13:10:00,121.31,121.4,121.3,121.3,10924.824229313142,94.2061,94.276,94.1983,94.1983,10924.8242
2014-09-30 13:20:00,121.3,121.3,120.8,120.8,24121.146565711195,94.1983,94.1983,93.81,93.81,24121.1466
2014-09-30 13:30:00,120.84,121.15,120.72,121.08,32774.47268793943,93.8411,94.0818,93.7479,94.0275,32774.4727
2014-09-30 13:40:00,121.08,121.1,120.69,120.69,11032.990805840996,94.0275,94.043,93.7246,93.7246,11032.9908
2014-09-30 13:50:00,120.7,120.84,120.65,120.84,11898.323418063816,93.7324,93.8411,93.6935,93.8411,11898.3234
2014-09-30 14:00:00,120.85,121.11,120.8,121.07,23904.813412655487,93.8488,94.0508,93.81,94.0197,23904.8134
2014-09-30 14:10:00,121.11,121.15,120.79,120.79,16116.81990265008,94.0508,94.0818,93.8022,93.8022,16116.8199
2014-09-30 14:20:00,120.77,121.04,120.69,121.04,27149.81070849108,93.7867,93.9964,93.7246,93.9964,27149.8107
2014-09-30 14:30:00,121.03,121.2,120.88,120.88,54624.12114656571,93.9886,94.1206,93.8721,93.8721,54624.1211
2014-09-30 14:40:00,120.88,120.89,120.74,120.76,210924.82422931315,93.8721,93.8799,93.7634,93.779,210924.8242
2014-09-30 14:50:00,120.77,120.8,120.65,120.65,47809.626825310974,93.7867,93.81,93.6935,93.6935,47809.6268
2014-09-30 15:00:00,120.66,120.8,120.62,120.79,36992.969172525685,93.7013,93.81,93.6702,93.8022,36992.9692
2014-09-30 15:10:00,120.78,120.8,120.62,120.71,41968.63169280692,93.7945,93.81,93.6702,93.7401,41968.6317
2014-09-30 15:20:00,120.71,120.8,120.55,120.57,85776.09518658734,93.7401,93.81,93.6159,93.6314,85776.0952
2014-09-30 15:30:00,120.57,120.69,120.52,120.65,59383.45051379124,93.6314,93.7246,93.5926,93.6935,59383.4505
2014-09-30 15:40:00,120.64,120.67,120.47,120.54,104597.07950243374,93.6858,93.7091,93.5537,93.6081,104597.0795
2014-09-30 15:50:00,120.53,120.63,120.36,120.37,181395.34883720928,93.6003,93.678,93.4683,93.4761,181395.3488
2014-10-01 09:30:00,119.67,119.92,118.17,118.27,216982.1525148729,92.9325,93.1266,91.7676,91.8453,216982.1525
2014-10-01 09:40:00,118.26,118.42,117.96,118.36,108491.07625743643,91.8375,91.9618,91.6045,91.9152,108491.0763
2014-10-01 09:50:00,118.36,118.87,118.29,118.57,76906.4359113034,91.9152,92.3112,91.8608,92.0783,76906.4359
2014-10-01 10:00:00,118.57,118.63,118.17,118.35,85127.09572742022,92.0783,92.1248,91.7676,91.9074,85127.0957
2014-10-01 10:10:00,118.35,118.82,118.3,118.72,104705.2460789616,91.9074,92.2724,91.8686,92.1947,104705.2461
2014-10-01 10:20:00,118.69,118.7,118.41,118.48,93023.25581395348,92.1714,92.1792,91.954,92.0084,93023.2558
2014-10-01 10:30:00,118.48,118.5,118.23,118.24,119199.56733369388,92.0084,92.0239,91.8142,91.822,119199.5673
2014-10-01 10:40:00,118.25,118.33,118.17,118.23,65873.44510546241,91.8298,91.8919,91.7676,91.8142,65873.4451
2014-10-01 10:50:00,118.24,118.43,118.17,118.38,32449.972958355866,91.822,91.9695,91.7676,91.9307,32449.973
2014-10-01 11:00:00,118.44,118.58,118.34,118.49,63169.28069226609,91.9773,92.086,91.8996,92.0161,63169.2807
2014-10-01 11:10:00,118.49,118.77,118.49,118.62,38831.80097349919,92.0161,92.2336,92.0161,92.1171,38831.801
2014-10-01 11:20:00,118.61,118.7,118.56,118.59,63493.780421849646,92.1093,92.1792,92.0705,92.0938,63493.7804
2014-10-01 11:30:00,118.6,118.71,118.48,118.52,73228.77230935641,92.1016,92.187,92.0084,92.0394,73228.7723
2014-10-01 11:40:00,118.49,118.54,118.21,118.23,86857.76095186587,92.0161,92.055,91.7987,91.8142,86857.761
2014-10-01 11:50:00,118.25,118.45,118.24,118.33,29529.47539210384,91.8298,91.9851,91.822,91.8919,29529.4754
2014-10-01 12:00:00,118.32,118.39,118.15,118.2,77122.7690643591,91.8841,91.9385,91.7521,91.7909,77122.7691
2014-10-01 12:10:00,118.17,118.21,117.96,117.98,40021.63331530557,91.7676,91.7987,91.6045,91.6201,40021.6333
2014-10-01 12:20:00,117.96,117.97,117.82,117.89,47485.12709572742,91.6045,91.6123,91.4958,91.5502,47485.1271
2014-10-01 12:30:00,117.9,117.91,117.74,117.74,26608.977825851813,91.558,91.5657,91.4337,91.4337,26608.9778
2014-10-01 12:40:00,117.74,117.78,117.61,117.61,33747.9718766901,91.4337,91.4648,91.3327,91.3327,33747.9719
2014-10-01 12:50:00,117.61,117.7,117.23,117.23,36560.30286641428,91.3327,91.4026,91.0376,91.0376,36560.3029
2014-10-01 13:00:00,117.23,117.49,117.22,117.29,42293.13142239048,91.0376,91.2396,91.0299,91.0842,42293.1314
2014-10-01 13:10:00,117.27,117.44,117.26,117.26,57544.61871281774,91.0687,91.2007,91.0609,91.0609,57544.6187
2014-10-01 13:20:00,117.26,117.29,117.0,117.02,40670.63277447269,91.0609,91.0842,90.859,90.8746,40670.6328
2014-10-01 13:30:00,117.01,117.11,116.84,116.84,56354.78637101135,90.8668,90.9445,90.7348,90.7348,56354.7864
2014-10-01 13:40:00,116.85,116.9,116.7,116.85,28772.30935640887,90.7426,90.7814,90.6261,90.7426,28772.3094
2014-10-01 13:50:00,116.85,117.05,116.85,116.97,22174.14818820984,90.7426,90.8979,90.7426,90.8357,22174.1482
2014-10-01 14:00:00,116.94,117.12,116.84,117.02,28988.64250946457,90.8124,90.9522,90.7348,90.8746,28988.6425
2014-10-01 14:10:00,117.01,117.12,116.99,117.12,28880.475932936723,90.8668,90.9522,90.8513,90.9522,28880.4759
2014-10-01 14:20:00,117.12,117.18,117.08,117.17,32666.306111411574,90.9522,90.9988,90.9212,90.9911,32666.3061
2014-10-01 14:30:00,117.13,117.23,117.05,117.18,58085.451595457,90.96,91.0376,90.8979,90.9988,58085.4516
2014-10-01 14:40:00,117.18,117.33,117.16,117.26,36668.46944294213,90.9988,91.1153,90.9833,91.0609,36668.4694
2014-10-01 14:50:00,117.25,117.26,116.92,116.99,41427.79881016766,91.0532,91.0609,90.7969,90.8513,41427.7988
2014-10-01 15:00:00,117.0,117.07,116.67,116.73,69334.7755543537,90.859,90.9134,90.6028,90.6494,69334.7756
2014-10-01 15:10:00,116.74,117.06,116.71,116.88,101460.248783126,90.6571,90.9056,90.6338,90.7658,101460.2488
2014-10-01 15:20:00,116.88,117.0,116.73,116.93,94213.08815575986,90.7658,90.859,90.6494,90.8047,94213.0882
2014-10-01 15:30:00,116.93,117.08,116.86,117.08,99188.7506760411,90.8047,90.9212,90.7503,90.9212,99188.7507
2014-10-01 15:40:00,117.06,117.26,117.0,117.12,129799.89183342346,90.9056,91.0609,90.859,90.9522,129799.8918
2014-10-01 15:50:00,117.12,117.17,116.92,116.96,167874.52677122768,90.9522,90.9911,90.7969,90.828,167874.5268
2014-10-02 09:30:00,116.8,117.41,116.33,117.4,44564.62952947539,90.7037,91.1774,90.3387,91.1697,44564.6295
2014-10-02 09:40:00,117.29,117.59,117.29,117.52,44997.2958355868,91.0842,91.3172,91.0842,91.2629,44997.2958
2014-10-02 09:50:00,117.5,117.75,117.41,117.74,20767.98269334776,91.2473,91.4415,91.1774,91.4337,20767.9827
2014-10-02 10:00:00,117.66,117.66,117.18,117.21,55705.78691184424,91.3716,91.3716,90.9988,91.0221,55705.7869
2014-10-02 10:10:00,117.19,117.22,116.99,117.12,51811.79015684153,91.0066,91.0299,90.8513,90.9522,51811.7902
2014-10-02 10:20:00,117.09,117.24,117.01,117.02,47593.29367225527,90.9289,91.0454,90.8668,90.8746,47593.2937
2014-10-02 10:30:00,117.01,117.03,116.81,116.92,27257.97728501893,90.8668,90.8823,90.7115,90.7969,27257.9773
2014-10-02 10:40:00,116.92,116.93,116.44,116.44,57220.11898323418,90.7969,90.8047,90.4242,90.4242,57220.119
2014-10-02 10:50:00,116.43,116.43,116.09,116.2,52785.28934559221,90.4164,90.4164,90.1524,90.2378,52785.2893
2014-10-02 11:00:00,116.2,116.33,116.09,116.21,29745.808545159543,90.2378,90.3387,90.1524,90.2455,29745.8085
2014-10-02 11:10:00,116.21,116.31,116.07,116.1,24553.812871822607,90.2455,90.3232,90.1368,90.1601,24553.8129
2014-10-02 11:20:00,116.12,116.21,116.0,116.08,19037.317468902107,90.1757,90.2455,90.0825,90.1446,19037.3175
2014-10-02 11:30:00,116.1,116.1,115.51,115.55,49756.62520281233,90.1601,90.1601,89.7019,89.733,49756.6252
2014-10-02 11:40:00,115.56,115.56,115.22,115.32,32666.306111411574,89.7408,89.7408,89.4767,89.5544,32666.3061
2014-10-02 11:50:00,115.29,115.3,115.11,115.14,25851.81179015684,89.5311,89.5389,89.3913,89.4146,25851.8118
2014-10-02 12:00:00,115.17,115.41,115.09,115.31,38939.96755002704,89.4379,89.6243,89.3758,89.5466,38939.9676
2014-10-02 12:10:00,115.31,115.56,115.31,115.56,117360.73553272038,89.5466,89.7408,89.5466,89.7408,117360.7355
2014-10-02 12:20:00,115.56,115.74,115.51,115.74,46403.46133044889,89.7408,89.8806,89.7019,89.8806,46403.4613
2014-10-02 12:30:00,115.74,115.85,115.65,115.74,43158.4640346133,89.8806,89.966,89.8107,89.8806,43158.464
2014-10-02 12:40:00,115.75,115.91,115.71,115.73,41644.13196322336,89.8883,90.0126,89.8573,89.8728,41644.132
2014-10-02 12:50:00,115.73,116.55,115.73,116.52,71065.44077879936,89.8728,90.5096,89.8728,90.4863,71065.4408
2014-10-02 13:00:00,116.52,116.67,116.49,116.66,71714.44023796647,90.4863,90.6028,90.463,90.595,71714.4402
2014-10-02 13:10:00,116.65,117.16,116.62,117.13,51595.45700378583,90.5872,90.9833,90.5639,90.96,51595.457
2014-10-02 13:20:00,117.12,117.33,117.0,117.27,37425.6354786371,90.9522,91.1153,90.859,91.0687,37425.6355
2014-10-02 13:30:00,117.26,117.28,117.12,117.18,35045.97079502434,91.0609,91.0765,90.9522,90.9988,35045.9708
2014-10-02 13:40:00,117.17,117.19,116.95,116.96,36343.96971335857,90.9911,91.0066,90.8202,90.828,36343.9697
2014-10-02 13:50:00,116.97,117.12,116.89,116.92,37641.968631692806,90.8357,90.9522,90.7736,90.7969,37641.9686
2014-10-02 14:00:00,116.93,117.4,116.91,117.33,41644.13196322336,90.8047,91.1697,90.7891,91.1153,41644.132
2014-10-02 14:10:00,117.35,117.51,117.29,117.43,60140.61654948621,91.1308,91.2551,91.0842,91.193,60140.6165
2014-10-02 14:20:00,117.43,117.85,117.39,117.78,54299.62141698216,91.193,91.5191,91.1619,91.4648,54299.6214
2014-10-02 14:30:00,117.77,117.77,117.52,117.61,45970.79502433748,91.457,91.457,91.2629,91.3327,45970.795
2014-10-02 14:40:00,117.61,118.06,117.61,117.98,54840.454299621415,91.3327,91.6822,91.3327,91.6201,54840.4543
2014-10-02 14:50:00,117.98,118.43,117.95,118.42,79502.43374797187,91.6201,91.9695,91.5968,91.9618,79502.4337
2014-10-02 15:00:00,118.42,118.54,118.01,118.09,75067.6041103299,91.9618,92.055,91.6434,91.7055,75067.6041
2014-10-02 15:10:00,118.09,118.19,117.82,117.82,58409.95132504056,91.7055,91.7832,91.4958,91.4958,58409.9513
2014-10-02 15:20:00,117.81,117.98,117.8,117.89,73012.4391563007,91.4881,91.6201,91.4803,91.5502,73012.4392
2014-10-02 15:30:00,117.88,118.0,117.86,117.99,74202.27149810709,91.5424,91.6356,91.5269,91.6278,74202.2715
2014-10-02 15:40:00,117.99,118.0,117.77,117.91,126771.2276906436,91.6278,91.6356,91.457,91.5657,126771.2277
2014-10-02 15:50:00,117.92,117.98,117.73,117.8,158139.53488372092,91.5735,91.6201,91.4259,91.4803,158139.5349
2014-10-03 09:30:00,119.33,119.62,118.52,118.52,108058.40995132504,92.6685,92.8937,92.0394,92.0394,108058.41
2014-10-03 09:40:00,118.56,119.33,118.35,119.32,55164.95402920497,92.0705,92.6685,91.9074,92.6607,55164.954
2014-10-03 09:50:00,119.29,119.72,119.2,119.34,75067.6041103299,92.6374,92.9713,92.5675,92.6762,75067.6041
2014-10-03 10:00:00,119.34,119.6,119.13,119.19,75608.43699296917,92.6762,92.8781,92.5131,92.5597,75608.437
2014-10-03 10:10:00,119.19,119.19,118.9,118.95,44131.96322336398,92.5597,92.5597,92.3345,92.3734,44131.9632
2014-10-03 10:20:00,118.95,118.97,118.8,118.94,28772.30935640887,92.3734,92.3889,92.2569,92.3656,28772.3094
2014-10-03 10:30:00,118.96,118.96,118.6,118.62,25743.645213628988,92.3811,92.3811,92.1016,92.1171,25743.6452
2014-10-03 10:40:00,118.59,118.69,118.49,118.6,16765.819361817197,92.0938,92.1714,92.0161,92.1016,16765.8194
2014-10-03 10:50:00,118.59,118.64,118.41,118.45,21849.648458626285,92.0938,92.1326,91.954,91.9851,21849.6485
2014-10-03 11:00:00,118.42,118.68,118.4,118.62,16549.486208761493,91.9618,92.1637,91.9462,92.1171,16549.4862
2014-10-03 11:10:00,118.65,118.67,118.29,118.3,13088.1557598702,92.1404,92.1559,91.8608,91.8686,13088.1558
2014-10-03 11:20:00,118.29,118.3,118.09,118.17,15359.65386695511,91.8608,91.8686,91.7055,91.7676,15359.6539
2014-10-03 11:30:00,118.18,118.28,118.12,118.12,14602.48783126014,91.7754,91.853,91.7288,91.7288,14602.4878
2014-10-03 11:40:00,118.1,118.21,118.04,118.18,19145.484045429963,91.7133,91.7987,91.6667,91.7754,19145.484
2014-10-03 11:50:00,118.14,118.23,118.04,118.23,26825.31097890752,91.7443,91.8142,91.6667,91.8142,26825.311
2014-10-03 12:00:00,118.2,118.31,118.17,118.2,6922.660897782585,91.7909,91.8763,91.7676,91.7909,6922.6609
2014-10-03 12:10:00,118.17,118.37,118.15,118.34,11465.657111952409,91.7676,91.9229,91.7521,91.8996,11465.6571
2014-10-03 12:20:00,118.35,118.49,118.34,118.48,8004.326663061114,91.9074,92.0161,91.8996,92.0084,8004.3267
2014-10-03 12:30:00,118.48,118.65,118.48,118.62,11898.323418063816,92.0084,92.1404,92.0084,92.1171,11898.3234
2014-10-03 12:40:00,118.61,118.72,118.57,118.61,11032.990805840996,92.1093,92.1947,92.0783,92.1093,11032.9908
2014-10-03 12:50:00,118.62,118.65,118.57,118.61,7571.660356949702,92.1171,92.1404,92.0783,92.1093,7571.6604
2014-10-03 13:00:00,118.63,118.72,118.63,118.68,9194.159004867495,92.1248,92.1947,92.1248,92.1637,9194.159
2014-10-03 13:10:00,118.68,118.8,118.68,118.8,83829.096809086,92.1637,92.2569,92.1637,92.2569,83829.0968
2014-10-03 13:20:00,118.83,118.86,118.75,118.84,22282.314764737694,92.2802,92.3035,92.218,92.2879,22282.3148
2014-10-03 13:30:00,118.85,118.85,118.75,118.8,19686.316928069227,92.2957,92.2957,92.218,92.2569,19686.3169
2014-10-03 13:40:00,118.8,118.89,118.68,118.72,18496.484586262843,92.2569,92.3268,92.1637,92.1947,18496.4846
2014-10-03 13:50:00,118.72,118.77,118.7,118.73,13845.32179556517,92.1947,92.2336,92.1792,92.2025,13845.3218
2014-10-03 14:00:00,118.73,118.93,118.72,118.92,15792.320173066522,92.2025,92.3578,92.1947,92.3501,15792.3202
2014-10-03 14:10:00,118.93,118.97,118.87,118.89,10383.991346673878,92.3578,92.3889,92.3112,92.3268,10383.9913
2014-10-03 14:20:00,118.89,118.99,118.87,118.92,24661.97944835046,92.3268,92.4044,92.3112,92.3501,24661.9794
2014-10-03 14:30:00,118.94,119.06,118.93,119.03,17955.65170362358,92.3656,92.4588,92.3578,92.4355,17955.6517
2014-10-03 14:40:00,119.02,119.06,118.94,118.97,20443.4829637642,92.4277,92.4588,92.3656,92.3889,20443.483
2014-10-03 14:50:00,118.96,118.99,118.93,118.95,14926.9875608437,92.3811,92.4044,92.3578,92.3734,14926.9876
2014-10-03 15:00:00,118.93,118.99,118.8,118.8,28123.30989724175,92.3578,92.4044,92.2569,92.2569,28123.3099
2014-10-03 15:10:00,118.8,118.87,118.71,118.8,19469.98377501352,92.2569,92.3112,92.187,92.2569,19469.9838
2014-10-03 15:20:00,118.79,118.88,118.75,118.82,30719.30773391022,92.2491,92.319,92.218,92.2724,30719.3077
2014-10-03 15:30:00,118.82,118.83,118.75,118.81,33315.30557057869,92.2724,92.2802,92.218,92.2646,33315.3056
2014-10-03 15:40:00,118.81,119.04,118.78,119.04,44997.2958355868,92.2646,92.4432,92.2413,92.4432,44997.2958
2014-10-03 15:50:00,119.05,119.05,118.83,118.84,91400.75716603568,92.451,92.451,92.2802,92.2879,91400.7572
2014-10-06 09:30:00,119.22,119.22,118.89,118.89,16657.652785289345,92.583,92.583,92.3268,92.3268,16657.6528
2014-10-06 09:40:00,118.92,119.23,118.91,119.14,8869.659275283937,92.3501,92.5908,92.3423,92.5209,8869.6593
2014-10-06 09:50:00,119.13,119.13,118.84,118.84,14602.48783126014,92.5131,92.5131,92.2879,92.2879,14602.4878
2014-10-06 10:00:00,118.85,118.91,118.49,118.54,32017.306652244457,92.2957,92.3423,92.0161,92.055,32017.3067
2014-10-06 10:10:00,118.53,118.55,118.29,118.33,16441.31963223364,92.0472,92.0627,91.8608,91.8919,16441.3196
2014-10-06 10:20:00,118.31,118.47,118.28,118.47,17090.319091400757,91.8763,92.0006,91.853,92.0006,17090.3191
2014-10-06 10:30:00,118.47,118.94,118.43,118.94,20984.31584640346,92.0006,92.3656,91.9695,92.3656,20984.3158
2014-10-06 10:40:00,118.94,119.05,118.89,118.94,36452.13628988642,92.3656,92.451,92.3268,92.3656,36452.1363
2014-10-06 10:50:00,118.93,118.93,118.68,118.77,40454.29962141698,92.3578,92.3578,92.1637,92.2336,40454.2996
2014-10-06 11:00:00,118.77,118.89,118.72,118.89,19253.65062195781,92.2336,92.3268,92.1947,92.3268,19253.6506
2014-10-06 11:10:00,118.88,119.0,118.87,118.89,16116.81990265008,92.319,92.4122,92.3112,92.3268,16116.8199
2014-10-06 11:20:00,118.9,118.98,118.83,118.96,34288.80475932937,92.3345,92.3967,92.2802,92.3811,34288.8048
2014-10-06 11:30:00,118.96,119.11,118.9,118.92,42184.96484586263,92.3811,92.4976,92.3345,92.3501,42184.9648
2014-10-06 11:40:00,118.92,118.99,118.87,118.92,92049.7566252028,92.3501,92.4044,92.3112,92.3501,92049.7566
2014-10-06 11:50:00,118.93,118.96,118.8,118.91,69767.44186046511,92.3578,92.3811,92.2569,92.3423,69767.4419
2014-10-06 12:00:00,118.93,119.14,118.89,119.02,24229.313142239047,92.3578,92.5209,92.3268,92.4277,24229.3131
2014-10-06 12:10:00,119.0,119.01,118.84,118.92,14169.821525148727,92.4122,92.4199,92.2879,92.3501,14169.8215
2014-10-06 12:20:00,118.93,118.96,118.83,118.86,35694.97025419145,92.3578,92.3811,92.2802,92.3035,35694.9703
2014-10-06 12:30:00,118.85,118.93,118.75,118.84,19686.316928069227,92.2957,92.3578,92.218,92.2879,19686.3169
2014-10-06 12:40:00,118.83,118.88,118.8,118.84,49107.625743645214,92.2802,92.319,92.2569,92.2879,49107.6257
2014-10-06 12:50:00,118.84,118.88,118.8,118.87,34721.471065440775,92.2879,92.319,92.2569,92.3112,34721.4711
2014-10-06 13:00:00,118.84,118.96,118.81,118.87,30719.30773391022,92.2879,92.3811,92.2646,92.3112,30719.3077
2014-10-06 13:10:00,118.86,119.03,118.83,118.95,18604.6511627907,92.3035,92.4355,92.2802,92.3734,18604.6512
2014-10-06 13:20:00,118.96,119.09,118.95,119.03,11357.490535424551,92.3811,92.4821,92.3734,92.4355,11357.4905
2014-10-06 13:30:00,119.07,119.08,118.9,118.94,13953.488372093025,92.4665,92.4743,92.3345,92.3656,13953.4884
2014-10-06 13:40:00,118.93,118.93,118.8,118.8,25310.978907517576,92.3578,92.3578,92.2569,92.2569,25310.9789
2014-10-06 13:50:00,118.8,118.94,118.8,118.88,18063.81828015144,92.2569,92.3656,92.2569,92.319,18063.8183
2014-10-06 14:00:00,118.85,118.86,118.82,118.84,23796.646836127635,92.2957,92.3035,92.2724,92.2879,23796.6468
2014-10-06 14:10:00,118.84,118.99,118.81,118.97,19578.15035154137,92.2879,92.4044,92.2646,92.3889,19578.1504
2014-10-06 14:20:00,118.96,119.09,118.94,118.97,14494.321254732287,92.3811,92.4821,92.3656,92.3889,14494.3213
2014-10-06 14:30:00,118.98,119.05,118.94,118.98,12439.156300703082,92.3967,92.451,92.3656,92.3967,12439.1563
2014-10-06 14:40:00,118.96,118.96,118.83,118.91,15792.320173066522,92.3811,92.3811,92.2802,92.3423,15792.3202
2014-10-06 14:50:00,118.85,119.04,118.83,119.03,29529.47539210384,92.2957,92.4432,92.2802,92.4355,29529.4754
2014-10-06 15:00:00,119.03,119.06,118.98,119.02,46619.79448350459,92.4355,92.4588,92.3967,92.4277,46619.7945
2014-10-06 15:10:00,119.03,119.08,119.01,119.08,28880.475932936723,92.4355,92.4743,92.4199,92.4743,28880.4759
2014-10-06 15:20:00,119.04,119.22,119.02,119.17,27366.14386154678,92.4432,92.583,92.4277,92.5442,27366.1439
2014-10-06 15:30:00,119.16,119.23,119.1,119.21,27906.97674418605,92.5364,92.5908,92.4898,92.5753,27906.9767
2014-10-06 15:40:00,119.21,119.21,118.99,119.03,48674.9594375338,92.5753,92.5753,92.4044,92.4355,48674.9594
2014-10-06 15:50:00,119.02,119.09,118.96,119.0,107625.74364521365,92.4277,92.4821,92.3811,92.4122,107625.7436
2014-10-07 09:30:00,118.2,118.31,117.8,118.07,92806.92266089778,91.7909,91.8763,91.4803,91.69,92806.9227
2014-10-07 09:40:00,118.07,118.15,117.44,117.54,15900.486749594374,91.69,91.7521,91.2007,91.2784,15900.4867
2014-10-07 09:50:00,117.56,117.56,116.96,117.16,36452.13628988642,91.2939,91.2939,90.828,90.9833,36452.1363
2014-10-07 10:00:00,117.16,117.89,116.97,117.88,47376.960519199565,90.9833,91.5502,90.8357,91.5424,47376.9605
2014-10-07 10:10:00,117.98,117.98,117.37,117.41,26392.644672796105,91.6201,91.6201,91.1464,91.1774,26392.6447
2014-10-07 10:20:00,117.42,117.45,117.13,117.27,19578.15035154137,91.1852,91.2085,90.96,91.0687,19578.1504
2014-10-07 10:30:00,117.28,117.5,117.25,117.25,17414.818820984314,91.0765,91.2473,91.0532,91.0532,17414.8188
2014-10-07 10:40:00,117.25,117.46,117.15,117.19,17306.65224445646,91.0532,91.2163,90.9755,91.0066,17306.6522
2014-10-07 10:50:00,117.23,117.32,117.08,117.21,27906.97674418605,91.0376,91.1075,90.9212,91.0221,27906.9767
2014-10-07 11:00:00,117.23,117.24,116.91,116.96,26176.3115197404,91.0376,91.0454,90.7891,90.828,26176.3115
2014-10-07 11:10:00,116.94,116.95,116.51,116.67,43482.96376419686,90.8124,90.8202,90.4785,90.6028,43482.9638
2014-10-07 11:20:00,116.69,116.71,116.34,116.35,54299.62141698216,90.6183,90.6338,90.3465,90.3543,54299.6214
2014-10-07 11:30:00,116.35,116.51,116.17,116.5,259491.61709031908,90.3543,90.4785,90.2145,90.4707,259491.6171
2014-10-07 11:40:00,116.47,116.83,116.47,116.83,22498.6479177934,90.4475,90.727,90.4475,90.727,22498.6479
2014-10-07 11:50:00,116.83,116.92,116.72,116.83,18496.484586262843,90.727,90.7969,90.6416,90.727,18496.4846
2014-10-07 12:00:00,116.83,116.88,116.69,116.8,16765.819361817197,90.727,90.7658,90.6183,90.7037,16765.8194
2014-10-07 12:10:00,116.8,116.92,116.74,116.74,15359.65386695511,90.7037,90.7969,90.6571,90.6571,15359.6539
2014-10-07 12:20:00,116.76,116.81,116.55,116.59,27474.31043807464,90.6727,90.7115,90.5096,90.5406,27474.3104
2014-10-07 12:30:00,116.58,116.65,116.45,116.57,17522.98539751217,90.5329,90.5872,90.4319,90.5251,17522.9854
2014-10-07 12:40:00,116.57,116.71,116.39,116.39,23147.64737696052,90.5251,90.6338,90.3853,90.3853,23147.6474
2014-10-07 12:50:00,116.41,116.54,116.4,116.54,10924.824229313142,90.4009,90.5018,90.3931,90.5018,10924.8242
2014-10-07 13:00:00,116.51,116.52,116.39,116.5,16657.652785289345,90.4785,90.4863,90.3853,90.4707,16657.6528
2014-10-07 13:10:00,116.5,116.77,116.42,116.76,13628.988642509465,90.4707,90.6804,90.4086,90.6727,13628.9886
2014-10-07 13:20:00,116.74,117.07,116.71,117.03,16982.152514872905,90.6571,90.9134,90.6338,90.8823,16982.1525
2014-10-07 13:30:00,117.01,117.1,116.92,116.93,27690.64359113034,90.8668,90.9367,90.7969,90.8047,27690.6436
2014-10-07 13:40:00,116.94,117.1,116.91,116.95,18496.484586262843,90.8124,90.9367,90.7891,90.8202,18496.4846
2014-10-07 13:50:00,116.99,117.1,116.9,117.06,21308.81557598702,90.8513,90.9367,90.7814,90.9056,21308.8156
2014-10-07 14:00:00,117.05,117.06,116.9,117.03,40778.79935100054,90.8979,90.9056,90.7814,90.8823,40778.7994
2014-10-07 14:10:00,117.02,117.15,117.0,117.14,40778.79935100054,90.8746,90.9755,90.859,90.9678,40778.7994
2014-10-07 14:20:00,117.15,117.25,117.14,117.24,114007.57166035696,90.9755,91.0532,90.9678,91.0454,114007.5717
2014-10-07 14:30:00,117.23,117.28,117.18,117.24,67279.6106003245,91.0376,91.0765,90.9988,91.0454,67279.6106
2014-10-07 14:40:00,117.23,117.27,117.21,117.23,29096.809085992427,91.0376,91.0687,91.0221,91.0376,29096.8091
2014-10-07 14:50:00,117.21,117.3,117.21,117.25,30286.641427798808,91.0221,91.092,91.0221,91.0532,30286.6414
2014-10-07 15:00:00,117.25,117.37,117.2,117.23,53758.788534342886,91.0532,91.1464,91.0144,91.0376,53758.7885
2014-10-07 15:10:00,117.22,117.25,117.19,117.23,75608.43699296917,91.0299,91.0532,91.0066,91.0376,75608.437
2014-10-07 15:20:00,117.23,117.24,116.85,117.0,68144.94321254732,91.0376,91.0454,90.7426,90.859,68144.9432
2014-10-07 15:30:00,117.0,117.14,116.71,116.71,49864.79177934018,90.859,90.9678,90.6338,90.6338,49864.7918
2014-10-07 15:40:00,116.72,116.83,116.57,116.57,110762.57436452137,90.6416,90.727,90.5251,90.5251,110762.5744
2014-10-07 15:50:00,116.56,116.58,116.35,116.35,183342.34721471064,90.5173,90.5329,90.3543,90.3543,183342.3472
2014-10-08 09:30:00,116.3,116.3,115.58,115.99,42076.79826933477,90.3154,90.3154,89.7563,90.0747,42076.7983
2014-10-08 09:40:00,115.99,116.47,115.82,115.88,45862.62844780963,90.0747,90.4475,89.9427,89.9893,45862.6284
2014-10-08 09:50:00,115.92,115.98,115.41,115.41,51811.79015684153,90.0203,90.0669,89.6243,89.6243,51811.7902
2014-10-08 10:00:00,115.46,115.56,114.91,114.99,66846.94429421308,89.6631,89.7408,89.236,89.2981,66846.9443
2014-10-08 10:10:00,115.01,115.5,114.92,115.2,92157.92320173066,89.3137,89.6942,89.2438,89.4612,92157.9232
2014-10-08 10:20:00,115.16,115.16,114.87,115.09,51162.79069767442,89.4301,89.4301,89.2049,89.3758,51162.7907
2014-10-08 10:30:00,115.04,115.15,114.68,115.02,94321.25473228772,89.337,89.4224,89.0574,89.3214,94321.2547
2014-10-08 10:40:00,115.04,115.06,114.7,114.82,39805.30016224986,89.337,89.3525,89.0729,89.1661,39805.3002
2014-10-08 10:50:00,114.77,114.78,114.51,114.55,53866.95511087074,89.1273,89.135,88.9254,88.9564,53866.9551
2014-10-08 11:00:00,114.55,114.55,114.12,114.48,58734.45105462412,88.9564,88.9564,88.6225,88.9021,58734.4511
2014-10-08 11:10:00,114.54,114.67,114.43,114.59,71714.44023796647,88.9487,89.0496,88.8632,88.9875,71714.4402
2014-10-08 11:20:00,114.55,115.32,114.44,115.31,75716.60356949702,88.9564,89.5544,88.871,89.5466,75716.6036
2014-10-08 11:30:00,115.3,115.3,114.7,114.72,61222.282314764736,89.5389,89.5389,89.0729,89.0884,61222.2823
2014-10-08 11:40:00,114.75,114.99,114.74,114.82,41968.63169280692,89.1117,89.2981,89.104,89.1661,41968.6317
2014-10-08 11:50:00,114.8,115.03,114.71,114.99,47160.62736614386,89.1506,89.3292,89.0807,89.2981,47160.6274
2014-10-08 12:00:00,114.97,115.01,114.81,114.81,35154.13737155219,89.2826,89.3137,89.1583,89.1583,35154.1374
2014-10-08 12:10:00,114.79,115.1,114.76,115.06,40021.63331530557,89.1428,89.3835,89.1195,89.3525,40021.6333
2014-10-08 12:20:00,115.05,115.18,114.89,114.9,24661.97944835046,89.3447,89.4457,89.2205,89.2282,24661.9794
2014-10-08 12:30:00,114.92,114.92,114.61,114.68,42942.1308815576,89.2438,89.2438,89.003,89.0574,42942.1309
2014-10-08 12:40:00,114.71,114.76,114.53,114.55,24229.313142239047,89.0807,89.1195,88.9409,88.9564,24229.3131
2014-10-08 12:50:00,114.57,114.66,114.49,114.59,17090.319091400757,88.972,89.0419,88.9098,88.9875,17090.3191
2014-10-08 13:00:00,114.6,114.69,114.32,114.32,30286.641427798808,88.9953,89.0652,88.7778,88.7778,30286.6414
2014-10-08 13:10:00,114.32,114.71,114.29,114.65,31043.80746349378,88.7778,89.0807,88.7545,89.0341,31043.8075
2014-10-08 13:20:00,114.68,114.76,114.61,114.65,26825.31097890752,89.0574,89.1195,89.003,89.0341,26825.311
2014-10-08 13:30:00,114.64,114.72,114.55,114.72,27149.81070849108,89.0263,89.0884,88.9564,89.0884,27149.8107
2014-10-08 13:40:00,114.73,115.07,114.63,115.01,45105.462412114655,89.0962,89.3603,89.0186,89.3137,45105.4624
2014-10-08 13:50:00,115.04,115.29,115.03,115.29,44131.96322336398,89.337,89.5311,89.3292,89.5311,44131.9632
2014-10-08 14:00:00,115.32,115.9,115.31,115.86,55056.78745267712,89.5544,90.0048,89.5466,89.9737,55056.7875
2014-10-08 14:10:00,115.85,116.27,115.83,116.23,35803.136830719304,89.966,90.2921,89.9504,90.2611,35803.1368
2014-10-08 14:20:00,116.29,116.44,116.14,116.23,48999.45916711736,90.3077,90.4242,90.1912,90.2611,48999.4592
2014-10-08 14:30:00,116.26,116.62,116.24,116.45,39480.80043266631,90.2844,90.5639,90.2688,90.4319,39480.8004
2014-10-08 14:40:00,116.45,116.49,116.14,116.16,41752.29853975122,90.4319,90.463,90.1912,90.2067,41752.2985
2014-10-08 14:50:00,116.16,116.18,115.85,116.08,46511.62790697674,90.2067,90.2222,89.966,90.1446,46511.6279
2014-10-08 15:00:00,116.11,116.36,116.11,116.23,56787.45267712277,90.1679,90.362,90.1679,90.2611,56787.4527
2014-10-08 15:10:00,116.24,116.52,116.22,116.47,45646.29529475392,90.2688,90.4863,90.2533,90.4475,45646.2953
2014-10-08 15:20:00,116.48,116.96,116.4,116.88,52893.45592212006,90.4552,90.828,90.3931,90.7658,52893.4559
2014-10-08 15:30:00,116.88,117.12,116.72,117.03,71173.6073553272,90.7658,90.9522,90.6416,90.8823,71173.6074
2014-10-08 15:40:00,117.03,117.33,117.0,117.33,131097.89075175772,90.8823,91.1153,90.859,91.1153,131097.8908
2014-10-08 15:50:00,117.32,117.33,117.05,117.12,116819.90265008112,91.1075,91.1153,90.8979,90.9522,116819.9027
2014-10-09 09:30:00,116.95,117.06,116.28,116.57,26500.81124932396,90.8202,90.9056,90.2999,90.5251,26500.8112
2014-10-09 09:40:00,116.6,116.61,115.97,116.03,17955.65170362358,90.5484,90.5562,90.0592,90.1058,17955.6517
2014-10-09 09:50:00,115.97,116.0,115.31,115.7,20443.4829637642,90.0592,90.0825,89.5466,89.8495,20443.483
2014-10-09 10:00:00,115.62,115.78,115.37,115.42,38399.13466738778,89.7874,89.9116,89.5932,89.6321,38399.1347
2014-10-09 10:10:00,115.43,116.01,115.34,115.91,29962.14169821525,89.6398,90.0902,89.5699,90.0126,29962.1417
2014-10-09 10:20:00,115.98,116.16,115.92,116.05,32882.63926446728,90.0669,90.2067,90.0203,90.1213,32882.6393
2014-10-09 10:30:00,116.02,116.02,115.45,115.48,32666.306111411574,90.098,90.098,89.6553,89.6786,32666.3061
2014-10-09 10:40:00,115.47,115.54,115.34,115.34,20876.14926987561,89.6709,89.7252,89.5699,89.5699,20876.1493
2014-10-09 10:50:00,115.32,115.46,115.14,115.46,17739.318550567874,89.5544,89.6631,89.4146,89.6631,17739.3186
2014-10-09 11:00:00,115.47,115.5,115.04,115.42,24445.64629529475,89.6709,89.6942,89.337,89.6321,24445.6463
2014-10-09 11:10:00,115.4,115.65,115.22,115.26,14818.820984315846,89.6165,89.8107,89.4767,89.5078,14818.821
2014-10-09 11:20:00,115.23,115.42,115.13,115.14,28339.64305029745,89.4845,89.6321,89.4068,89.4146,28339.6431
2014-10-09 11:30:00,115.11,115.12,114.71,114.78,36343.96971335857,89.3913,89.3991,89.0807,89.135,36343.9697
2014-10-09 11:40:00,114.7,114.7,114.3,114.5,28555.97620335316,89.0729,89.0729,88.7623,88.9176,28555.9762
2014-10-09 11:50:00,114.51,114.55,114.22,114.48,38074.63493780421,88.9254,88.9564,88.7002,88.9021,38074.6349
2014-10-09 12:00:00,114.43,114.57,114.27,114.27,24986.47917793402,88.8632,88.972,88.739,88.739,24986.4792
2014-10-09 12:10:00,114.23,114.43,113.98,114.13,25635.478637101136,88.7079,88.8632,88.5138,88.6303,25635.4786
2014-10-09 12:20:00,114.12,114.16,113.67,113.73,57111.952406706325,88.6225,88.6536,88.273,88.3196,57111.9524
2014-10-09 12:30:00,113.73,113.73,113.47,113.52,84694.42942130881,88.3196,88.3196,88.1177,88.1566,84694.4294
2014-10-09 12:40:00,113.48,113.69,113.45,113.64,65116.27906976744,88.1255,88.2886,88.1022,88.2498,65116.2791
2014-10-09 12:50:00,113.64,113.81,113.51,113.75,44348.29637641968,88.2498,88.3818,88.1488,88.3352,44348.2964
2014-10-09 13:00:00,113.73,113.81,113.33,113.35,43374.797187669006,88.3196,88.3818,88.009,88.0245,43374.7972
2014-10-09 13:10:00,113.36,113.41,113.15,113.32,66955.11087074094,88.0323,88.0711,87.8692,88.0012,66955.1109
2014-10-09 13:20:00,113.33,113.67,113.31,113.48,75067.6041103299,88.009,88.273,87.9935,88.1255,75067.6041
2014-10-09 13:30:00,113.48,113.95,113.38,113.95,77339.10221741481,88.1255,88.4905,88.0478,88.4905,77339.1022
2014-10-09 13:40:00,114.0,114.05,113.79,113.88,36992.969172525685,88.5293,88.5681,88.3662,88.4361,36992.9692
2014-10-09 13:50:00,113.99,114.06,113.7,113.85,45862.62844780963,88.5216,88.5759,88.2963,88.4128,45862.6284
2014-10-09 14:00:00,113.83,113.83,113.51,113.67,20767.98269334776,88.3973,88.3973,88.1488,88.273,20767.9827
2014-10-09 14:10:00,113.67,113.89,113.64,113.72,50405.62466197945,88.273,88.4439,88.2498,88.3119,50405.6247
2014-10-09 14:20:00,113.73,113.88,113.59,113.61,32017.306652244457,88.3196,88.4361,88.2109,88.2265,32017.3067
2014-10-09 14:30:00,113.57,113.87,113.35,113.84,34505.13791238507,88.1954,88.4284,88.0245,88.4051,34505.1379
2014-10-09 14:40:00,113.83,113.87,113.37,113.37,55597.62033531639,88.3973,88.4284,88.0401,88.0401,55597.6203
2014-10-09 14:50:00,113.37,113.7,113.08,113.08,42401.29799891833,88.0401,88.2963,87.8149,87.8149,42401.298
2014-10-09 15:00:00,113.05,113.37,112.94,113.19,60248.78312601406,87.7916,88.0401,87.7061,87.9003,60248.7831
2014-10-09 15:10:00,113.21,113.71,113.19,113.6,85992.42833964305,87.9158,88.3041,87.9003,88.2187,85992.4283
2014-10-09 15:20:00,113.59,113.9,113.39,113.82,99513.25040562464,88.2109,88.4517,88.0556,88.3895,99513.2504
2014-10-09 15:30:00,113.81,114.33,113.8,114.24,126879.39426717145,88.3818,88.7856,88.374,88.7157,126879.3943
2014-10-09 15:40:00,114.24,114.28,113.84,113.87,251162.7906976744,88.7157,88.7468,88.4051,88.4284,251162.7907
2014-10-09 15:50:00,113.87,114.18,113.53,114.18,450946.4575446187,88.4284,88.6691,88.1643,88.6691,450946.4575
2014-10-10 09:30:00,113.29,113.64,112.88,113.64,43915.630070308274,87.978,88.2498,87.6596,88.2498,43915.6301
2014-10-10 09:40:00,113.63,114.57,113.59,114.57,54299.62141698216,88.242,88.972,88.2109,88.972,54299.6214
2014-10-10 09:50:00,114.52,114.55,113.84,113.84,64575.446187128175,88.9331,88.9564,88.4051,88.4051,64575.4462
2014-10-10 10:00:00,113.78,113.81,112.7,112.76,126554.89453758788,88.3585,88.3818,87.5198,87.5664,126554.8945
2014-10-10 10:10:00,112.81,113.09,112.5,113.09,61654.94862087615,87.6052,87.8226,87.3645,87.8226,61654.9486
2014-10-10 10:20:00,113.05,113.06,112.51,112.72,48674.9594375338,87.7916,87.7993,87.3722,87.5353,48674.9594
2014-10-10 10:30:00,112.7,113.36,112.6,113.2,69010.27582477014,87.5198,88.0323,87.4421,87.9081,69010.2758
2014-10-10 10:40:00,113.16,113.5,112.89,113.46,28123.30989724175,87.877,88.141,87.6673,88.11,28123.3099
2014-10-10 10:50:00,113.38,113.54,112.69,112.69,87614.92698756084,88.0478,88.1721,87.512,87.512,87614.927
2014-10-10 11:00:00,112.77,113.67,112.75,113.49,34937.80421849649,87.5741,88.273,87.5586,88.1333,34937.8042
2014-10-10 11:10:00,113.46,113.46,112.51,112.66,41752.29853975122,88.11,88.11,87.3722,87.4887,41752.2985
2014-10-10 11:20:00,112.73,112.88,112.41,112.45,53542.45538128718,87.5431,87.6596,87.2946,87.3256,53542.4554
2014-10-10 11:30:00,112.4,112.91,112.36,112.67,42942.1308815576,87.2868,87.6829,87.2557,87.4965,42942.1309
2014-10-10 11:40:00,112.66,112.7,112.27,112.61,31368.307193077337,87.4887,87.5198,87.1858,87.4499,31368.3072
2014-10-10 11:50:00,112.72,112.9,112.6,112.83,29637.64196863169,87.5353,87.6751,87.4421,87.6207,29637.642
2014-10-10 12:00:00,112.84,113.36,112.8,113.1,35045.97079502434,87.6285,88.0323,87.5974,87.8304,35045.9708
2014-10-10 12:10:00,113.14,113.63,113.12,113.33,20227.14981070849,87.8615,88.242,87.8459,88.009,20227.1498
2014-10-10 12:20:00,113.35,113.66,113.17,113.45,17522.98539751217,88.0245,88.2653,87.8848,88.1022,17522.9854
2014-10-10 12:30:00,113.42,113.97,113.42,113.65,30935.640886965928,88.0789,88.506,88.0789,88.2575,30935.6409
2014-10-10 12:40:00,113.65,114.24,113.62,114.22,40021.63331530557,88.2575,88.7157,88.2342,88.7002,40021.6333
2014-10-10 12:50:00,114.23,114.47,114.11,114.42,93455.92212006488,88.7079,88.8943,88.6147,88.8555,93455.9221
2014-10-10 13:00:00,114.4,114.53,114.01,114.31,42833.96430502975,88.8399,88.9409,88.5371,88.7701,42833.9643
2014-10-10 13:10:00,114.31,114.36,114.0,114.03,27257.97728501893,88.7701,88.8089,88.5293,88.5526,27257.9773
2014-10-10 13:20:00,113.98,114.14,113.89,113.95,71714.44023796647,88.5138,88.638,88.4439,88.4905,71714.4402
2014-10-10 13:30:00,113.92,114.37,113.91,114.3,27474.31043807464,88.4672,88.8166,88.4594,88.7623,27474.3104
2014-10-10 13:40:00,114.26,114.37,113.84,113.98,15792.320173066522,88.7312,88.8166,88.4051,88.5138,15792.3202
2014-10-10 13:50:00,114.0,114.26,114.0,114.0,13412.655489453758,88.5293,88.7312,88.5293,88.5293,13412.6555
2014-10-10 14:00:00,114.03,114.31,113.92,113.97,22282.314764737694,88.5526,88.7701,88.4672,88.506,22282.3148
2014-10-10 14:10:00,114.01,114.06,113.77,113.77,18496.484586262843,88.5371,88.5759,88.3507,88.3507,18496.4846
2014-10-10 14:20:00,113.8,113.99,113.8,113.92,18388.31800973499,88.374,88.5216,88.374,88.4672,18388.318
2014-10-10 14:30:00,113.89,113.99,113.58,113.59,18280.15143320714,88.4439,88.5216,88.2032,88.2109,18280.1514
2014-10-10 14:40:00,113.59,113.68,113.44,113.6,21633.315305570577,88.2109,88.2808,88.0944,88.2187,21633.3153
2014-10-10 14:50:00,113.65,113.73,113.49,113.5,14818.820984315846,88.2575,88.3196,88.1333,88.141,14818.821
2014-10-10 15:00:00,113.51,113.65,113.23,113.35,37425.6354786371,88.1488,88.2575,87.9314,88.0245,37425.6355
2014-10-10 15:10:00,113.28,113.6,113.23,113.35,41211.46565711195,87.9702,88.2187,87.9314,88.0245,41211.4657
2014-10-10 15:20:00,113.33,113.45,113.21,113.45,189183.3423472147,88.009,88.1022,87.9158,88.1022,189183.3423
2014-10-10 15:30:00,113.45,113.48,113.22,113.47,79502.43374797187,88.1022,88.1255,87.9236,88.1177,79502.4337
2014-10-10 15:40:00,113.49,113.52,113.27,113.39,172525.68956192536,88.1333,88.1566,87.9624,88.0556,172525.6896
2014-10-10 15:50:00,113.39,113.69,113.38,113.67,486641.4277988101,88.0556,88.2886,88.0478,88.273,486641.4278
2014-10-13 09:30:00,113.4,113.95,113.33,113.89,45862.62844780963,88.0634,88.4905,88.009,88.4439,45862.6284
2014-10-13 09:40:00,113.93,114.03,113.46,113.46,44131.96322336398,88.475,88.5526,88.11,88.11,44131.9632
2014-10-13 09:50:00,113.44,113.44,112.5,112.65,72687.93942671714,88.0944,88.0944,87.3645,87.4809,72687.9394
2014-10-13 10:00:00,112.59,112.92,112.59,112.72,49864.79177934018,87.4343,87.6906,87.4343,87.5353,49864.7918
2014-10-13 10:10:00,112.69,112.84,112.38,112.38,28231.47647376961,87.512,87.6285,87.2713,87.2713,28231.4765
2014-10-13 10:20:00,112.4,112.7,112.24,112.27,46187.128177393184,87.2868,87.5198,87.1625,87.1858,46187.1282
2014-10-13 10:30:00,112.33,112.97,112.22,112.97,222714.9810708491,87.2324,87.7294,87.147,87.7294,222714.9811
2014-10-13 10:40:00,112.88,112.88,112.24,112.33,118334.23472147106,87.6596,87.6596,87.1625,87.2324,118334.2347
2014-10-13 10:50:00,112.33,113.31,112.29,113.11,85992.42833964305,87.2324,87.9935,87.2014,87.8382,85992.4283
2014-10-13 11:00:00,113.12,113.62,112.97,113.36,25202.812330989724,87.8459,88.2342,87.7294,88.0323,25202.8123
2014-10-13 11:10:00,113.3,113.35,112.72,112.75,28772.30935640887,87.9857,88.0245,87.5353,87.5586,28772.3094
2014-10-13 11:20:00,112.72,113.15,112.63,112.78,59491.61709031909,87.5353,87.8692,87.4654,87.5819,59491.6171
2014-10-13 11:30:00,112.75,113.19,112.52,112.67,76798.26933477556,87.5586,87.9003,87.38,87.4965,76798.2693
2014-10-13 11:40:00,112.74,113.21,112.74,113.21,25419.145484045428,87.5508,87.9158,87.5508,87.9158,25419.1455
2014-10-13 11:50:00,113.16,113.32,112.98,113.07,22714.981070849102,87.877,88.0012,87.7372,87.8071,22714.9811
2014-10-13 12:00:00,113.04,113.14,112.82,112.82,15359.65386695511,87.7838,87.8615,87.613,87.613,15359.6539
2014-10-13 12:10:00,112.82,113.11,112.79,113.1,21092.48242293132,87.613,87.8382,87.5897,87.8304,21092.4824
2014-10-13 12:20:00,113.13,113.52,113.07,113.51,45429.96214169821,87.8537,88.1566,87.8071,88.1488,45429.9621
2014-10-13 12:30:00,113.59,113.91,113.56,113.78,19794.48350459708,88.2109,88.4594,88.1876,88.3585,19794.4835
2014-10-13 12:40:00,113.71,114.03,113.59,113.59,17198.48566792861,88.3041,88.5526,88.2109,88.2109,17198.4857
2014-10-13 12:50:00,113.6,113.66,113.53,113.53,16873.98593834505,88.2187,88.2653,88.1643,88.1643,16873.9859
2014-10-13 13:00:00,113.57,113.66,113.55,113.57,12006.489994591671,88.1954,88.2653,88.1799,88.1954,12006.49
2014-10-13 13:10:00,113.55,113.58,113.0,113.12,20335.316387236344,88.1799,88.2032,87.7527,87.8459,20335.3164
2014-10-13 13:20:00,113.13,113.55,113.11,113.51,80151.433207139,87.8537,88.1799,87.8382,88.1488,80151.4332
2014-10-13 13:30:00,113.51,113.66,113.31,113.62,24229.313142239047,88.1488,88.2653,87.9935,88.2342,24229.3131
2014-10-13 13:40:00,113.62,113.64,113.11,113.18,17306.65224445646,88.2342,88.2498,87.8382,87.8925,17306.6522
2014-10-13 13:50:00,113.18,113.33,112.95,113.11,24770.14602487831,87.8925,88.009,87.7139,87.8382,24770.146
2014-10-13 14:00:00,113.16,113.17,112.83,113.11,22498.6479177934,87.877,87.8848,87.6207,87.8382,22498.6479
2014-10-13 14:10:00,113.08,113.08,112.75,112.78,17739.318550567874,87.8149,87.8149,87.5586,87.5819,17739.3186
2014-10-13 14:20:00,112.77,113.06,112.74,113.06,11573.82368848026,87.5741,87.7993,87.5508,87.7993,11573.8237
2014-10-13 14:30:00,113.03,113.03,112.76,112.91,20767.98269334776,87.776,87.776,87.5664,87.6829,20767.9827
2014-10-13 14:40:00,112.93,112.93,112.61,112.61,17306.65224445646,87.6984,87.6984,87.4499,87.4499,17306.6522
2014-10-13 14:50:00,112.67,112.81,112.35,112.4,18820.984315846403,87.4965,87.6052,87.248,87.2868,18820.9843
2014-10-13 15:00:00,112.37,112.4,112.12,112.13,23255.81395348837,87.2635,87.2868,87.0694,87.0771,23255.814
2014-10-13 15:10:00,112.12,112.12,111.49,111.52,75824.77014602488,87.0694,87.0694,86.5801,86.6034,75824.7701
2014-10-13 15:20:00,111.52,111.53,111.08,111.32,102541.91454840454,86.6034,86.6112,86.2617,86.4481,102541.9145
2014-10-13 15:30:00,111.33,111.33,110.4,110.47,151649.54029204976,86.4559,86.4559,85.7337,85.788,151649.5403
2014-10-13 15:40:00,110.47,110.72,109.98,110.05,164954.02920497567,85.788,85.9822,85.4075,85.4619,164954.0292
2014-10-13 15:50:00,110.06,110.27,109.82,110.08,236019.469983775,85.4696,85.6327,85.2832,85.4852,236019.47
2014-10-14 09:30:00,110.57,110.72,109.28,109.99,86316.9280692266,85.8657,85.9822,84.8639,85.4153,86316.9281
2014-10-14 09:40:00,110.04,110.4,109.81,110.12,154678.20443482962,85.4541,85.7337,85.2755,85.5162,154678.2044
2014-10-14 09:50:00,110.11,110.18,109.61,109.93,223039.48080043265,85.5084,85.5628,85.1202,85.3687,223039.4808
2014-10-14 10:00:00,109.84,110.88,109.62,110.88,136830.7193077339,85.2988,86.1064,85.1279,86.1064,136830.7193
2014-10-14 10:10:00,110.88,111.44,110.7,111.35,109897.24175229852,86.1064,86.5413,85.9666,86.4714,109897.2418
2014-10-14 10:20:00,111.3,111.67,111.12,111.31,83720.93023255814,86.4326,86.7199,86.2928,86.4403,83720.9302
2014-10-14 10:30:00,111.32,111.66,111.17,111.49,176636.01946998376,86.4481,86.7121,86.3316,86.5801,176636.0195
2014-10-14 10:40:00,111.53,112.26,111.22,112.26,81882.09843158464,86.6112,87.1781,86.3704,87.1781,81882.0984
2014-10-14 10:50:00,112.26,112.79,112.26,112.45,87939.4267171444,87.1781,87.5897,87.1781,87.3256,87939.4267
2014-10-14 11:00:00,112.48,112.51,111.96,112.23,120173.06652244455,87.3489,87.3722,86.9451,87.1548,120173.0665
2014-10-14 11:10:00,112.21,112.88,111.99,112.8,70308.27474310438,87.1393,87.6596,86.9684,87.5974,70308.2747
2014-10-14 11:20:00,112.79,112.83,112.52,112.57,40237.96646836127,87.5897,87.6207,87.38,87.4188,40237.9665
2014-10-14 11:30:00,112.6,112.67,112.36,112.46,91076.25743645211,87.4421,87.4965,87.2557,87.3334,91076.2574
2014-10-14 11:40:00,112.47,113.06,112.46,113.0,52785.28934559221,87.3412,87.7993,87.3334,87.7527,52785.2893
2014-10-14 11:50:00,112.96,113.03,112.65,112.81,102866.4142779881,87.7217,87.776,87.4809,87.6052,102866.4143
2014-10-14 12:00:00,112.84,113.3,112.74,113.27,29529.47539210384,87.6285,87.9857,87.5508,87.9624,29529.4754
2014-10-14 12:10:00,113.26,113.44,113.1,113.1,22714.981070849102,87.9547,88.0944,87.8304,87.8304,22714.9811
2014-10-14 12:20:00,113.07,113.07,112.75,112.84,29204.97566252028,87.8071,87.8071,87.5586,87.6285,29204.9757
2014-10-14 12:30:00,112.81,112.87,112.59,112.68,41103.2990805841,87.6052,87.6518,87.4343,87.5042,41103.2991
2014-10-14 12:40:00,112.67,113.17,112.54,113.17,14494.321254732287,87.4965,87.8848,87.3955,87.8848,14494.3213
2014-10-14 12:50:00,113.18,113.23,112.75,112.75,22823.14764737696,87.8925,87.9314,87.5586,87.5586,22823.1476
2014-10-14 13:00:00,112.81,113.07,112.64,112.94,24553.812871822607,87.6052,87.8071,87.4732,87.7061,24553.8129
2014-10-14 13:10:00,112.93,113.24,112.86,112.92,10816.657652785289,87.6984,87.9391,87.644,87.6906,10816.6577
2014-10-14 13:20:00,112.87,112.87,112.36,112.65,33747.9718766901,87.6518,87.6518,87.2557,87.4809,33747.9719
2014-10-14 13:30:00,112.65,112.88,112.46,112.51,24986.47917793402,87.4809,87.6596,87.3334,87.3722,24986.4792
2014-10-14 13:40:00,112.51,112.58,112.23,112.55,19794.48350459708,87.3722,87.4266,87.1548,87.4033,19794.4835
2014-10-14 13:50:00,112.53,112.61,112.36,112.61,33315.30557057869,87.3878,87.4499,87.2557,87.4499,33315.3056
2014-10-14 14:00:00,112.64,112.79,112.44,112.55,20984.31584640346,87.4732,87.5897,87.3179,87.4033,20984.3158
2014-10-14 14:10:00,112.54,112.84,112.49,112.61,27149.81070849108,87.3955,87.6285,87.3567,87.4499,27149.8107
2014-10-14 14:20:00,112.69,112.73,112.19,112.3,32017.306652244457,87.512,87.5431,87.1237,87.2091,32017.3067
2014-10-14 14:30:00,112.24,112.39,111.83,112.15,37641.968631692806,87.1625,87.279,86.8442,87.0927,37641.9686
2014-10-14 14:40:00,112.15,112.43,112.13,112.32,18820.984315846403,87.0927,87.3101,87.0771,87.2247,18820.9843
2014-10-14 14:50:00,112.33,112.35,111.65,111.75,32666.306111411574,87.2324,87.248,86.7044,86.782,32666.3061
2014-10-14 15:00:00,111.75,111.87,111.16,111.25,45970.79502433748,86.782,86.8752,86.3238,86.3937,45970.795
2014-10-14 15:10:00,111.25,111.48,111.25,111.36,32666.306111411574,86.3937,86.5724,86.3937,86.4792,32666.3061
2014-10-14 15:20:00,111.35,111.71,111.25,111.61,93996.75500270416,86.4714,86.751,86.3937,86.6733,93996.755
2014-10-14 15:30:00,111.61,112.07,111.29,112.07,61979.44835045971,86.6733,87.0305,86.4248,87.0305,61979.4484
2014-10-14 15:40:00,112.07,112.22,111.6,111.86,121362.89886425094,87.0305,87.147,86.6655,86.8675,121362.8989
2014-10-14 15:50:00,111.86,111.95,111.66,111.88,268036.77663601947,86.8675,86.9373,86.7121,86.883,268036.7766
2014-10-15 09:30:00,110.24,110.65,109.32,109.6,55597.62033531639,85.6094,85.9278,84.895,85.1124,55597.6203
2014-10-15 09:40:00,109.55,110.43,109.31,110.39,68685.77609518658,85.0736,85.757,84.8872,85.7259,68685.7761
2014-10-15 09:50:00,110.53,111.56,110.33,111.52,64034.613304488914,85.8346,86.6345,85.6793,86.6034,64034.6133
2014-10-15 10:00:00,111.48,112.04,111.23,111.28,48458.626284478094,86.5724,87.0072,86.3782,86.417,48458.6263
2014-10-15 10:10:00,111.36,111.85,110.93,111.1,44672.79610600325,86.4792,86.8597,86.1452,86.2773,44672.7961
2014-10-15 10:20:00,111.16,111.59,110.81,111.37,44564.62952947539,86.3238,86.6578,86.052,86.4869,44564.6295
2014-10-15 10:30:00,111.27,111.28,110.6,110.78,33098.972417522986,86.4093,86.417,85.889,86.0288,33098.9724
2014-10-15 10:40:00,110.78,110.94,110.39,110.57,43158.4640346133,86.0288,86.153,85.7259,85.8657,43158.464
2014-10-15 10:50:00,110.6,111.28,110.6,111.24,30827.474310438072,85.889,86.417,85.889,86.386,30827.4743
2014-10-15 11:00:00,111.14,111.81,110.9,111.8,33098.972417522986,86.3083,86.8286,86.1219,86.8209,33098.9724
2014-10-15 11:10:00,111.88,111.94,111.27,111.38,31584.640346133045,86.883,86.9296,86.4093,86.4947,31584.6403
2014-10-15 11:20:00,111.33,111.37,110.74,110.84,20010.816657652784,86.4559,86.4869,85.9977,86.0753,20010.8167
2014-10-15 11:30:00,110.78,111.12,110.48,111.12,50297.4580854516,86.0288,86.2928,85.7958,86.2928,50297.4581
2014-10-15 11:40:00,111.0,111.2,110.85,111.02,19902.65008112493,86.1996,86.3549,86.0831,86.2151,19902.6501
2014-10-15 11:50:00,110.92,111.33,110.91,111.26,28339.64305029745,86.1375,86.4559,86.1297,86.4015,28339.6431
2014-10-15 12:00:00,111.32,111.32,111.05,111.25,28123.30989724175,86.4481,86.4481,86.2384,86.3937,28123.3099
2014-10-15 12:10:00,111.23,111.41,110.82,110.83,144835.045970795,86.3782,86.518,86.0598,86.0676,144835.046
2014-10-15 12:20:00,110.9,111.38,110.86,111.15,25743.645213628988,86.1219,86.4947,86.0909,86.3161,25743.6452
2014-10-15 12:30:00,111.09,111.25,111.0,111.04,26068.14494321255,86.2695,86.3937,86.1996,86.2307,26068.1449
2014-10-15 12:40:00,111.01,111.09,110.51,110.64,29962.14169821525,86.2074,86.2695,85.8191,85.92,29962.1417
2014-10-15 12:50:00,110.65,110.82,110.33,110.66,40021.63331530557,85.9278,86.0598,85.6793,85.9356,40021.6333
2014-10-15 13:00:00,110.63,110.87,110.46,110.63,17955.65170362358,85.9123,86.0986,85.7802,85.9123,17955.6517
2014-10-15 13:10:00,110.72,110.74,110.02,110.11,19145.484045429963,85.9822,85.9977,85.4386,85.5084,19145.484
2014-10-15 13:20:00,110.1,110.17,109.66,109.93,122120.06489994592,85.5007,85.555,85.159,85.3687,122120.0649
2014-10-15 13:30:00,109.98,110.48,109.93,110.42,33423.47214710654,85.4075,85.7958,85.3687,85.7492,33423.4721
2014-10-15 13:40:00,110.35,111.0,110.32,110.99,35694.97025419145,85.6948,86.1996,85.6715,86.1918,35694.9703
2014-10-15 13:50:00,110.94,111.41,110.85,110.93,54624.12114656571,86.153,86.518,86.0831,86.1452,54624.1211
2014-10-15 14:00:00,110.93,111.17,110.67,111.03,54191.454840454295,86.1452,86.3316,85.9433,86.2229,54191.4548
2014-10-15 14:10:00,110.98,111.83,110.98,111.74,35262.30394808004,86.1841,86.8442,86.1841,86.7743,35262.3039
2014-10-15 14:20:00,111.69,111.98,111.41,111.76,60573.282855597616,86.7354,86.9606,86.518,86.7898,60573.2829
2014-10-15 14:30:00,111.79,112.53,111.52,112.53,36452.13628988642,86.8131,87.3878,86.6034,87.3878,36452.1363
2014-10-15 14:40:00,112.52,112.97,112.38,112.81,73012.4391563007,87.38,87.7294,87.2713,87.6052,73012.4392
2014-10-15 14:50:00,112.81,114.34,112.78,114.31,143645.21362898863,87.6052,88.7934,87.5819,88.7701,143645.2136
2014-10-15 15:00:00,114.32,115.1,114.17,115.06,211573.82368848025,88.7778,89.3835,88.6613,89.3525,211573.8237
2014-10-15 15:10:00,115.06,115.56,115.02,115.56,199891.83342347216,89.3525,89.7408,89.3214,89.7408,199891.8334
2014-10-15 15:20:00,115.58,117.04,115.53,117.04,276798.2693347756,89.7563,90.8901,89.7175,90.8901,276798.2693
2014-10-15 15:30:00,117.03,117.28,116.15,116.68,276257.43645213626,90.8823,91.0765,90.1989,90.6105,276257.4365
2014-10-15 15:40:00,116.73,117.06,116.14,116.3,259058.95078420767,90.6494,90.9056,90.1912,90.3154,259058.9508
2014-10-15 15:50:00,116.29,116.83,116.21,116.74,369713.3585722012,90.3077,90.727,90.2455,90.6571,369713.3586
2014-10-16 09:30:00,115.78,118.24,115.16,118.08,163439.69713358572,89.9116,91.822,89.4301,91.6977,163439.6971
2014-10-16 09:40:00,117.96,118.09,115.73,116.8,56679.28610059492,91.6045,91.7055,89.8728,90.7037,56679.2861
2014-10-16 09:50:00,116.93,117.12,116.64,117.0,113574.90535424554,90.8047,90.9522,90.5795,90.859,113574.9054
2014-10-16 10:00:00,116.96,117.56,116.71,117.17,74634.9378042185,90.828,91.2939,90.6338,90.9911,74634.9378
2014-10-16 10:10:00,117.09,117.09,115.45,116.02,145159.54570037857,90.9289,90.9289,89.6553,90.098,145159.5457
2014-10-16 10:20:00,116.05,117.27,115.77,116.81,102650.0811249324,90.1213,91.0687,89.9039,90.7115,102650.0811
2014-10-16 10:30:00,116.84,117.32,116.64,117.03,49864.79177934018,90.7348,91.1075,90.5795,90.8823,49864.7918
2014-10-16 10:40:00,117.02,117.94,116.72,117.89,63385.61384532179,90.8746,91.589,90.6416,91.5502,63385.6138
2014-10-16 10:50:00,117.84,118.49,117.84,118.16,95619.25365062196,91.5114,92.0161,91.5114,91.7599,95619.2537
2014-10-16 11:00:00,118.19,118.19,117.43,117.86,56030.2866414278,91.7832,91.7832,91.193,91.5269,56030.2866
2014-10-16 11:10:00,117.62,118.01,117.53,117.64,34072.47160627366,91.3405,91.6434,91.2706,91.356,34072.4716
2014-10-16 11:20:00,117.61,118.19,117.61,118.08,33747.9718766901,91.3327,91.7832,91.3327,91.6977,33747.9719
2014-10-16 11:30:00,118.08,118.45,117.32,117.32,73120.60573282855,91.6977,91.9851,91.1075,91.1075,73120.6057
2014-10-16 11:40:00,117.33,117.7,117.14,117.15,18063.81828015144,91.1153,91.4026,90.9678,90.9755,18063.8183
2014-10-16 11:50:00,117.18,117.2,116.67,116.76,53217.955651703625,90.9988,91.0144,90.6028,90.6727,53217.9557
2014-10-16 12:00:00,116.72,117.11,116.67,116.94,32449.972958355866,90.6416,90.9445,90.6028,90.8124,32449.973
2014-10-16 12:10:00,116.88,117.12,116.67,117.03,48783.12601406165,90.7658,90.9522,90.6028,90.8823,48783.126
2014-10-16 12:20:00,117.09,117.46,116.98,117.24,52244.45646295295,90.9289,91.2163,90.8435,91.0454,52244.4565
2014-10-16 12:30:00,117.23,117.33,116.9,117.2,34180.638182801515,91.0376,91.1153,90.7814,91.0144,34180.6382
2014-10-16 12:40:00,117.25,117.47,117.04,117.35,21957.815035154137,91.0532,91.224,90.8901,91.1308,21957.815
2014-10-16 12:50:00,117.41,117.71,117.26,117.52,19578.15035154137,91.1774,91.4104,91.0609,91.2629,19578.1504
2014-10-16 13:00:00,117.52,117.94,117.5,117.91,26933.47755543537,91.2629,91.589,91.2473,91.5657,26933.4776
2014-10-16 13:10:00,117.88,117.99,117.64,117.97,30502.97458085452,91.5424,91.6278,91.356,91.6123,30502.9746
2014-10-16 13:20:00,117.99,118.55,117.92,118.39,39588.96700919416,91.6278,92.0627,91.5735,91.9385,39588.967
2014-10-16 13:30:00,118.36,119.03,118.33,119.0,67171.44402379665,91.9152,92.4355,91.8919,92.4122,67171.444
2014-10-16 13:40:00,118.99,119.18,118.71,118.73,48566.792861005946,92.4044,92.552,92.187,92.2025,48566.7929
2014-10-16 13:50:00,118.74,118.81,118.23,118.77,90102.75824770144,92.2103,92.2646,91.8142,92.2336,90102.7582
2014-10-16 14:00:00,118.79,119.45,118.76,119.17,77879.93510005408,92.2491,92.7616,92.2258,92.5442,77879.9351
2014-10-16 14:10:00,119.18,119.21,118.47,118.48,50297.4580854516,92.552,92.5753,92.0006,92.0084,50297.4581
2014-10-16 14:20:00,118.49,118.59,118.17,118.5,33531.638723634394,92.0161,92.0938,91.7676,92.0239,33531.6387
2014-10-16 14:30:00,118.53,118.71,118.34,118.42,53650.62195781504,92.0472,92.187,91.8996,91.9618,53650.622
2014-10-16 14:40:00,118.4,118.43,117.52,117.58,59707.9502433748,91.9462,91.9695,91.2629,91.3094,59707.9502
2014-10-16 14:50:00,117.57,118.09,117.52,117.71,64683.61276365603,91.3017,91.7055,91.2629,91.4104,64683.6128
2014-10-16 15:00:00,117.76,117.95,117.29,117.95,106652.24445646295,91.4492,91.5968,91.0842,91.5968,106652.2445
2014-10-16 15:10:00,117.98,118.55,117.95,118.2,63385.61384532179,91.6201,92.0627,91.5968,91.7909,63385.6138
2014-10-16 15:20:00,118.18,118.43,118.05,118.35,67171.44402379665,91.7754,91.9695,91.6744,91.9074,67171.444
2014-10-16 15:30:00,118.35,118.48,117.99,118.03,80259.59978366684,91.9074,92.0084,91.6278,91.6589,80259.5998
2014-10-16 15:40:00,117.98,118.43,117.98,118.4,91400.75716603568,91.6201,91.9695,91.6201,91.9462,91400.7572
2014-10-16 15:50:00,118.37,118.53,118.0,118.06,146457.54461871283,91.9229,92.0472,91.6356,91.6822,146457.5446
2014-10-17 09:30:00,119.08,119.94,118.93,119.94,92482.42293131424,92.4743,93.1422,92.3578,93.1422,92482.4229
2014-10-17 09:40:00,119.94,119.94,118.63,118.72,32666.306111411574,93.1422,93.1422,92.1248,92.1947,32666.3061
2014-10-17 09:50:00,118.72,119.12,118.34,118.35,51054.62412114657,92.1947,92.5054,91.8996,91.9074,51054.6241
2014-10-17 10:00:00,118.36,118.97,118.36,118.68,68253.10978907517,91.9152,92.3889,91.9152,92.1637,68253.1098
2014-10-17 10:10:00,118.67,119.16,118.61,119.04,50405.62466197945,92.1559,92.5364,92.1093,92.4432,50405.6247
2014-10-17 10:20:00,118.97,119.52,118.9,119.52,25419.145484045428,92.3889,92.816,92.3345,92.816,25419.1455
2014-10-17 10:30:00,119.53,119.73,119.16,119.16,104164.41319632232,92.8238,92.9791,92.5364,92.5364,104164.4132
2014-10-17 10:40:00,119.21,119.21,118.74,118.76,51054.62412114657,92.5753,92.5753,92.2103,92.2258,51054.6241
2014-10-17 10:50:00,118.83,119.23,118.82,119.13,34180.638182801515,92.2802,92.5908,92.2724,92.5131,34180.6382
2014-10-17 11:00:00,119.12,119.12,118.72,118.96,26608.977825851813,92.5054,92.5054,92.1947,92.3811,26608.9778
2014-10-17 11:10:00,118.96,119.35,118.96,119.28,48999.45916711736,92.3811,92.684,92.3811,92.6296,48999.4592
2014-10-17 11:20:00,119.27,119.5,119.19,119.32,64142.779881016766,92.6219,92.8005,92.5597,92.6607,64142.7799
2014-10-17 11:30:00,119.33,119.52,119.2,119.52,34613.30448891292,92.6685,92.816,92.5675,92.816,34613.3045
2014-10-17 11:40:00,119.52,119.77,119.41,119.67,30611.141157382368,92.816,93.0101,92.7306,92.9325,30611.1412
2014-10-17 11:50:00,119.63,119.72,119.35,119.41,38074.63493780421,92.9014,92.9713,92.684,92.7306,38074.6349
2014-10-17 12:00:00,119.4,119.69,119.4,119.46,38182.80151433207,92.7228,92.948,92.7228,92.7694,38182.8015
2014-10-17 12:10:00,119.45,119.55,119.34,119.39,68469.44294213087,92.7616,92.8393,92.6762,92.715,68469.4429
2014-10-17 12:20:00,119.39,119.65,119.3,119.51,65981.61168199027,92.715,92.917,92.6452,92.8082,65981.6117
2014-10-17 12:30:00,119.56,119.74,119.39,119.43,44564.62952947539,92.8471,92.9868,92.715,92.7461,44564.6295
2014-10-17 12:40:00,119.44,119.44,118.95,119.04,36992.969172525685,92.7539,92.7539,92.3734,92.4432,36992.9692
2014-10-17 12:50:00,118.99,119.12,118.67,119.05,43915.630070308274,92.4044,92.5054,92.1559,92.451,43915.6301
2014-10-17 13:00:00,119.04,119.22,118.65,118.68,32558.13953488372,92.4432,92.583,92.1404,92.1637,32558.1395
2014-10-17 13:10:00,118.65,118.81,118.52,118.75,17090.319091400757,92.1404,92.2646,92.0394,92.218,17090.3191
2014-10-17 13:20:00,118.76,118.76,118.36,118.36,27474.31043807464,92.2258,92.2258,91.9152,91.9152,27474.3104
2014-10-17 13:30:00,118.34,118.59,118.29,118.55,25959.97836668469,91.8996,92.0938,91.8608,92.0627,25959.9784
2014-10-17 13:40:00,118.55,118.62,118.33,118.37,22931.31422390481,92.0627,92.1171,91.8919,91.9229,22931.3142
2014-10-17 13:50:00,118.37,118.68,118.32,118.68,33964.30502974581,91.9229,92.1637,91.8841,92.1637,33964.305
2014-10-17 14:00:00,118.68,118.73,118.26,118.39,48566.792861005946,92.1637,92.2025,91.8375,91.9385,48566.7929
2014-10-17 14:10:00,118.37,118.81,118.37,118.66,20335.316387236344,91.9229,92.2646,91.9229,92.1481,20335.3164
2014-10-17 14:20:00,118.73,119.04,118.59,119.04,60789.61600865333,92.2025,92.4432,92.0938,92.4432,60789.616
2014-10-17 14:30:00,119.01,119.3,118.78,118.84,27474.31043807464,92.4199,92.6452,92.2413,92.2879,27474.3104
2014-10-17 14:40:00,118.86,119.29,118.84,119.03,15251.487290427258,92.3035,92.6374,92.2879,92.4355,15251.4873
2014-10-17 14:50:00,118.98,118.98,118.54,118.88,30070.308274743104,92.3967,92.3967,92.055,92.319,30070.3083
2014-10-17 15:00:00,118.84,119.0,118.42,118.91,28123.30989724175,92.2879,92.4122,91.9618,92.3423,28123.3099
2014-10-17 15:10:00,118.92,119.44,118.92,119.21,33531.638723634394,92.3501,92.7539,92.3501,92.5753,33531.6387
2014-10-17 15:20:00,119.21,119.59,119.2,119.55,63169.28069226609,92.5753,92.8704,92.5675,92.8393,63169.2807
2014-10-17 15:30:00,119.58,119.8,119.43,119.62,45105.462412114655,92.8626,93.0334,92.7461,92.8937,45105.4624
2014-10-17 15:40:00,119.65,119.92,119.51,119.56,66197.94483504597,92.917,93.1266,92.8082,92.8471,66197.9448
2014-10-17 15:50:00,119.54,119.57,119.26,119.28,105678.74526771228,92.8315,92.8548,92.6141,92.6296,105678.7453
2014-10-20 09:30:00,119.2,119.68,118.92,119.62,38182.80151433207,92.5675,92.9403,92.3501,92.8937,38182.8015
2014-10-20 09:40:00,119.73,120.13,119.23,119.23,16116.81990265008,92.9791,93.2897,92.5908,92.5908,16116.8199
2014-10-20 09:50:00,119.28,119.89,119.0,119.56,21308.81557598702,92.6296,93.1033,92.4122,92.8471,21308.8156
2014-10-20 10:00:00,119.6,119.71,119.03,119.1,36343.96971335857,92.8781,92.9635,92.4355,92.4898,36343.9697
2014-10-20 10:10:00,119.03,119.28,118.99,119.13,19686.316928069227,92.4355,92.6296,92.4044,92.5131,19686.3169
2014-10-20 10:20:00,119.17,119.57,119.17,119.24,26284.478096268253,92.5442,92.8548,92.5442,92.5986,26284.4781
2014-10-20 10:30:00,119.28,119.52,119.16,119.33,20335.316387236344,92.6296,92.816,92.5364,92.6685,20335.3164
2014-10-20 10:40:00,119.36,119.54,119.23,119.4,17306.65224445646,92.6917,92.8315,92.5908,92.7228,17306.6522
2014-10-20 10:50:00,119.31,119.37,119.13,119.21,19253.65062195781,92.6529,92.6995,92.5131,92.5753,19253.6506
2014-10-20 11:00:00,119.2,119.62,119.05,119.62,25094.64575446187,92.5675,92.8937,92.451,92.8937,25094.6458
2014-10-20 11:10:00,119.62,119.62,119.33,119.47,30286.641427798808,92.8937,92.8937,92.6685,92.7772,30286.6414
2014-10-20 11:20:00,119.44,119.44,119.03,119.08,20118.98323418064,92.7539,92.7539,92.4355,92.4743,20118.9832
2014-10-20 11:30:00,119.1,119.34,118.99,119.23,23472.14710654408,92.4898,92.6762,92.4044,92.5908,23472.1471
2014-10-20 11:40:00,119.22,119.28,119.14,119.23,15251.487290427258,92.583,92.6296,92.5209,92.5908,15251.4873
2014-10-20 11:50:00,119.21,119.25,119.1,119.25,10492.15792320173,92.5753,92.6063,92.4898,92.6063,10492.1579
2014-10-20 12:00:00,119.21,119.35,119.12,119.16,18929.15089237425,92.5753,92.684,92.5054,92.5364,18929.1509
2014-10-20 12:10:00,119.12,119.24,119.08,119.24,9194.159004867495,92.5054,92.5986,92.4743,92.5986,9194.159
2014-10-20 12:20:00,119.25,119.28,119.15,119.2,9951.325040562466,92.6063,92.6296,92.5287,92.5675,9951.325
2014-10-20 12:30:00,119.21,119.21,119.0,119.08,13196.322336398052,92.5753,92.5753,92.4122,92.4743,13196.3223
2014-10-20 12:40:00,119.06,119.1,118.95,119.08,16224.986479177933,92.4588,92.4898,92.3734,92.4743,16224.9865
2014-10-20 12:50:00,119.08,119.11,118.68,118.81,23255.81395348837,92.4743,92.4976,92.1637,92.2646,23255.814
2014-10-20 13:00:00,118.83,119.07,118.77,119.05,11681.990265008111,92.2802,92.4665,92.2336,92.451,11681.9903
2014-10-20 13:10:00,119.03,119.08,118.86,118.92,27366.14386154678,92.4355,92.4743,92.3035,92.3501,27366.1439
2014-10-20 13:20:00,118.93,119.11,118.76,119.09,29421.308815575987,92.3578,92.4976,92.2258,92.4821,29421.3088
2014-10-20 13:30:00,119.1,119.26,119.04,119.26,42401.29799891833,92.4898,92.6141,92.4432,92.6141,42401.298
2014-10-20 13:40:00,119.22,119.38,119.21,119.25,21849.648458626285,92.583,92.7073,92.5753,92.6063,21849.6485
2014-10-20 13:50:00,119.24,119.41,119.24,119.37,9951.325040562466,92.5986,92.7306,92.5986,92.6995,9951.325
2014-10-20 14:00:00,119.38,119.65,119.35,119.57,10167.658193618172,92.7073,92.917,92.684,92.8548,10167.6582
2014-10-20 14:10:00,119.55,119.75,119.55,119.68,10383.991346673878,92.8393,92.9946,92.8393,92.9403,10383.9913
2014-10-20 14:20:00,119.69,119.82,119.65,119.76,21416.98215251488,92.948,93.049,92.917,93.0024,21416.9822
2014-10-20 14:30:00,119.82,119.94,119.76,119.94,14277.98810167658,93.049,93.1422,93.0024,93.1422,14277.9881
2014-10-20 14:40:00,119.94,119.95,119.77,119.83,21525.148729042725,93.1422,93.1499,93.0101,93.0567,21525.1487
2014-10-20 14:50:00,119.86,119.94,119.77,119.91,15143.320713899404,93.08,93.1422,93.0101,93.1189,15143.3207
2014-10-20 15:00:00,119.92,120.1,119.76,120.06,78853.43428880475,93.1266,93.2664,93.0024,93.2353,78853.4343
2014-10-20 15:10:00,120.06,120.16,119.98,119.99,26392.644672796105,93.2353,93.313,93.1732,93.181,26392.6447
2014-10-20 15:20:00,119.96,119.99,119.85,119.92,23472.14710654408,93.1577,93.181,93.0723,93.1266,23472.1471
2014-10-20 15:30:00,119.95,120.08,119.86,119.92,40021.63331530557,93.1499,93.2509,93.08,93.1266,40021.6333
2014-10-20 15:40:00,119.95,120.15,119.95,120.0,46619.79448350459,93.1499,93.3052,93.1499,93.1888,46619.7945
2014-10-20 15:50:00,120.0,120.15,119.97,120.13,58085.451595457,93.1888,93.3052,93.1655,93.2897,58085.4516
2014-10-21 09:30:00,120.0,120.8,119.82,120.58,133585.72201189832,93.1888,93.81,93.049,93.6392,133585.722
2014-10-21 09:40:00,120.5,120.59,119.97,120.01,131638.72363439697,93.577,93.6469,93.1655,93.1965,131638.7236
2014-10-21 09:50:00,120.02,120.24,119.87,119.95,55381.28718226068,93.2043,93.3751,93.0878,93.1499,55381.2872
2014-10-21 10:00:00,120.0,120.35,119.74,120.21,65873.44510546241,93.1888,93.4606,92.9868,93.3518,65873.4451
2014-10-21 10:10:00,120.29,120.45,120.0,120.35,84802.59599783666,93.414,93.5382,93.1888,93.4606,84802.596
2014-10-21 10:20:00,120.37,120.52,120.35,120.42,40886.96592752839,93.4761,93.5926,93.4606,93.5149,40886.9659
2014-10-21 10:30:00,120.44,120.47,120.23,120.41,60681.44943212547,93.5304,93.5537,93.3674,93.5071,60681.4494
2014-10-21 10:40:00,120.42,120.86,120.41,120.85,35911.30340724716,93.5149,93.8566,93.5071,93.8488,35911.3034
2014-10-21 10:50:00,120.83,120.85,120.56,120.8,48025.959978366685,93.8333,93.8488,93.6236,93.81,48025.96
2014-10-21 11:00:00,120.8,121.12,120.8,121.03,36235.80313683072,93.81,94.0585,93.81,93.9886,36235.8031
2014-10-21 11:10:00,121.07,121.36,120.9,121.28,22823.14764737696,94.0197,94.2449,93.8877,94.1828,22823.1476
2014-10-21 11:20:00,121.24,121.49,121.15,121.41,21416.98215251488,94.1517,94.3458,94.0818,94.2837,21416.9822
2014-10-21 11:30:00,121.42,121.54,121.23,121.46,26392.644672796105,94.2915,94.3847,94.1439,94.3226,26392.6447
2014-10-21 11:40:00,121.48,121.76,121.44,121.58,29745.808545159543,94.3381,94.5555,94.307,94.4157,29745.8085
2014-10-21 11:50:00,121.62,121.68,121.49,121.65,15035.154137371552,94.4468,94.4934,94.3458,94.4701,15035.1541
2014-10-21 12:00:00,121.68,121.74,121.5,121.61,16873.98593834505,94.4934,94.54,94.3536,94.439,16873.9859
2014-10-21 12:10:00,121.59,121.66,121.5,121.52,13304.488912925906,94.4235,94.4779,94.3536,94.3691,13304.4889
2014-10-21 12:20:00,121.56,121.64,121.41,121.51,18171.98485667929,94.4002,94.4623,94.2837,94.3614,18171.9849
2014-10-21 12:30:00,121.51,121.51,121.28,121.4,25527.312060573284,94.3614,94.3614,94.1828,94.276,25527.3121
2014-10-21 12:40:00,121.48,121.56,121.39,121.53,13088.1557598702,94.3381,94.4002,94.2682,94.3769,13088.1558
2014-10-21 12:50:00,121.57,121.61,121.29,121.53,25419.145484045428,94.408,94.439,94.1905,94.3769,25419.1455
2014-10-21 13:00:00,121.53,121.62,121.4,121.43,32882.63926446728,94.3769,94.4468,94.276,94.2993,32882.6393
2014-10-21 13:10:00,121.42,121.53,121.05,121.1,37858.30178474851,94.2915,94.3769,94.0042,94.043,37858.3018
2014-10-21 13:20:00,121.1,121.16,120.94,121.12,41535.96538669551,94.043,94.0896,93.9187,94.0585,41535.9654
2014-10-21 13:30:00,121.16,121.55,121.16,121.49,19469.98377501352,94.0896,94.3924,94.0896,94.3458,19469.9838
2014-10-21 13:40:00,121.47,121.55,121.29,121.3,29853.9751216874,94.3303,94.3924,94.1905,94.1983,29853.9751
2014-10-21 13:50:00,121.39,121.41,121.29,121.32,24445.64629529475,94.2682,94.2837,94.1905,94.2138,24445.6463
2014-10-21 14:00:00,121.36,121.53,121.23,121.43,21200.648999459165,94.2449,94.3769,94.1439,94.2993,21200.649
2014-10-21 14:10:00,121.42,121.43,121.27,121.28,24878.312601406164,94.2915,94.2993,94.175,94.1828,24878.3126
2014-10-21 14:20:00,121.29,121.34,121.15,121.15,22282.314764737694,94.1905,94.2294,94.0818,94.0818,22282.3148
2014-10-21 14:30:00,121.15,121.26,121.07,121.25,29096.809085992427,94.0818,94.1672,94.0197,94.1595,29096.8091
2014-10-21 14:40:00,121.27,121.32,120.7,120.76,54299.62141698216,94.175,94.2138,93.7324,93.779,54299.6214
2014-10-21 14:50:00,120.76,120.82,120.57,120.59,72579.77285018929,93.779,93.8255,93.6314,93.6469,72579.7729
2014-10-21 15:00:00,120.59,120.67,120.58,120.63,75932.93672255272,93.6469,93.7091,93.6392,93.678,75932.9367
2014-10-21 15:10:00,120.63,120.98,120.62,120.98,77879.93510005408,93.678,93.9498,93.6702,93.9498,77879.9351
2014-10-21 15:20:00,121.0,121.19,120.98,121.11,61654.94862087615,93.9653,94.1129,93.9498,94.0508,61654.9486
2014-10-21 15:30:00,121.11,121.11,120.87,120.9,63169.28069226609,94.0508,94.0508,93.8644,93.8877,63169.2807
2014-10-21 15:40:00,120.91,121.0,120.78,120.93,102433.74797187668,93.8954,93.9653,93.7945,93.911,102433.748
2014-10-21 15:50:00,120.95,120.95,120.84,120.88,159329.3672255273,93.9265,93.9265,93.8411,93.8721,159329.3672
2014-10-22 09:30:00,121.47,121.88,120.43,120.78,46187.128177393184,94.3303,94.6487,93.5227,93.7945,46187.1282
2014-10-22 09:40:00,120.84,121.56,120.74,121.53,34937.80421849649,93.8411,94.4002,93.7634,94.3769,34937.8042
2014-10-22 09:50:00,121.47,121.66,121.45,121.58,35586.8036776636,94.3303,94.4779,94.3148,94.4157,35586.8037
2014-10-22 10:00:00,121.58,121.67,121.21,121.26,31909.1400757166,94.4157,94.4856,94.1284,94.1672,31909.1401
2014-10-22 10:10:00,121.26,121.43,121.18,121.36,12006.489994591671,94.1672,94.2993,94.1051,94.2449,12006.49
2014-10-22 10:20:00,121.38,121.79,121.34,121.66,29745.808545159543,94.2604,94.5788,94.2294,94.4779,29745.8085
2014-10-22 10:30:00,121.64,121.71,121.5,121.65,33315.30557057869,94.4623,94.5167,94.3536,94.4701,33315.3056
2014-10-22 10:40:00,121.62,121.84,121.49,121.57,48891.2925905895,94.4468,94.6176,94.3458,94.408,48891.2926
2014-10-22 10:50:00,121.57,121.82,121.53,121.67,34072.47160627366,94.408,94.6021,94.3769,94.4856,34072.4716
2014-10-22 11:00:00,121.72,121.97,121.67,121.96,14169.821525148727,94.5245,94.7186,94.4856,94.7108,14169.8215
2014-10-22 11:10:00,121.96,122.27,121.93,122.07,32666.306111411574,94.7108,94.9516,94.6875,94.7963,32666.3061
2014-10-22 11:20:00,122.08,122.26,122.03,122.09,14169.821525148727,94.804,94.9438,94.7652,94.8118,14169.8215
2014-10-22 11:30:00,122.08,122.46,121.99,122.37,20227.14981070849,94.804,95.0991,94.7341,95.0292,20227.1498
2014-10-22 11:40:00,122.39,122.41,121.95,122.04,35586.8036776636,95.0448,95.0603,94.7031,94.773,35586.8037
2014-10-22 11:50:00,121.99,122.31,121.99,122.17,12763.656030286642,94.7341,94.9826,94.7341,94.8739,12763.656
2014-10-22 12:00:00,122.19,122.25,122.05,122.21,22714.981070849102,94.8894,94.936,94.7807,94.905,22714.9811
2014-10-22 12:10:00,122.17,122.23,121.66,121.66,16116.81990265008,94.8739,94.9205,94.4779,94.4779,16116.8199
2014-10-22 12:20:00,121.65,121.75,121.54,121.65,10924.824229313142,94.4701,94.5478,94.3847,94.4701,10924.8242
2014-10-22 12:30:00,121.65,121.7,121.27,121.37,18171.98485667929,94.4701,94.5089,94.175,94.2527,18171.9849
2014-10-22 12:40:00,121.38,121.54,121.03,121.05,16224.986479177933,94.2604,94.3847,93.9886,94.0042,16224.9865
2014-10-22 12:50:00,121.04,121.39,120.9,121.33,21200.648999459165,93.9964,94.2682,93.8877,94.2216,21200.649
2014-10-22 13:00:00,121.33,121.42,121.15,121.33,32882.63926446728,94.2216,94.2915,94.0818,94.2216,32882.6393
2014-10-22 13:10:00,121.33,121.42,121.11,121.28,25959.97836668469,94.2216,94.2915,94.0508,94.1828,25959.9784
2014-10-22 13:20:00,121.26,121.26,120.92,121.04,17414.818820984314,94.1672,94.1672,93.9032,93.9964,17414.8188
2014-10-22 13:30:00,121.02,121.07,120.74,121.03,13845.32179556517,93.9809,94.0197,93.7634,93.9886,13845.3218
2014-10-22 13:40:00,121.04,121.28,120.72,120.72,20443.4829637642,93.9964,94.1828,93.7479,93.7479,20443.483
2014-10-22 13:50:00,120.74,120.91,120.57,120.58,21092.48242293132,93.7634,93.8954,93.6314,93.6392,21092.4824
2014-10-22 14:00:00,120.55,120.82,120.52,120.67,23580.31368307193,93.6159,93.8255,93.5926,93.7091,23580.3137
2014-10-22 14:10:00,120.7,120.93,120.63,120.73,16982.152514872905,93.7324,93.911,93.678,93.7557,16982.1525
2014-10-22 14:20:00,120.71,120.87,120.51,120.71,20767.98269334776,93.7401,93.8644,93.5848,93.7401,20767.9827
2014-10-22 14:30:00,120.71,120.71,120.39,120.57,17955.65170362358,93.7401,93.7401,93.4916,93.6314,17955.6517
2014-10-22 14:40:00,120.56,120.83,120.49,120.73,25851.81179015684,93.6236,93.8333,93.5693,93.7557,25851.8118
2014-10-22 14:50:00,120.69,120.86,120.55,120.86,22174.14818820984,93.7246,93.8566,93.6159,93.8566,22174.1482
2014-10-22 15:00:00,120.89,120.95,120.67,120.67,27366.14386154678,93.8799,93.9265,93.7091,93.7091,27366.1439
2014-10-22 15:10:00,120.69,120.71,120.5,120.52,31151.974040021632,93.7246,93.7401,93.577,93.5926,31151.974
2014-10-22 15:20:00,120.52,120.68,120.41,120.61,34505.13791238507,93.5926,93.7168,93.5071,93.6625,34505.1379
2014-10-22 15:30:00,120.56,120.57,120.19,120.27,40346.13304488913,93.6236,93.6314,93.3363,93.3984,40346.133
2014-10-22 15:40:00,120.28,120.31,120.03,120.04,57544.61871281774,93.4062,93.4295,93.2121,93.2198,57544.6187
2014-10-22 15:50:00,120.03,120.08,119.7,119.82,222714.9810708491,93.2121,93.2509,92.9558,93.049,222714.9811
2014-10-23 09:30:00,121.07,121.19,120.32,120.56,25635.478637101136,94.0197,94.1129,93.4373,93.6236,25635.4786
2014-10-23 09:40:00,120.61,120.67,120.35,120.55,8761.492698756085,93.6625,93.7091,93.4606,93.6159,8761.4927
2014-10-23 09:50:00,120.52,120.6,119.83,119.83,22714.981070849102,93.5926,93.6547,93.0567,93.0567,22714.9811
2014-10-23 10:00:00,119.84,120.64,119.73,120.61,24878.312601406164,93.0645,93.6858,92.9791,93.6625,24878.3126
2014-10-23 10:10:00,120.57,120.67,120.22,120.46,32666.306111411574,93.6314,93.7091,93.3596,93.546,32666.3061
2014-10-23 10:20:00,120.45,120.45,119.92,119.92,32882.63926446728,93.5382,93.5382,93.1266,93.1266,32882.6393
2014-10-23 10:30:00,119.94,119.99,119.65,119.65,17631.15197404002,93.1422,93.181,92.917,92.917,17631.152
2014-10-23 10:40:00,119.6,119.63,119.33,119.47,39372.633856138455,92.8781,92.9014,92.6685,92.7772,39372.6339
2014-10-23 10:50:00,119.48,119.81,119.45,119.78,18063.81828015144,92.7849,93.0412,92.7616,93.0179,18063.8183
2014-10-23 11:00:00,119.76,120.12,119.7,120.07,36019.469983775016,93.0024,93.2819,92.9558,93.2431,36019.47
2014-10-23 11:10:00,120.07,120.34,120.06,120.31,20659.8161168199,93.2431,93.4528,93.2353,93.4295,20659.8161
2014-10-23 11:20:00,120.32,120.41,120.18,120.19,22390.48134126555,93.4373,93.5071,93.3285,93.3363,22390.4813
2014-10-23 11:30:00,120.13,120.3,120.04,120.06,16982.152514872905,93.2897,93.4217,93.2198,93.2353,16982.1525
2014-10-23 11:40:00,120.06,120.14,119.93,120.05,19145.484045429963,93.2353,93.2975,93.1344,93.2276,19145.484
2014-10-23 11:50:00,120.05,120.24,120.05,120.22,16873.98593834505,93.2276,93.3751,93.2276,93.3596,16873.9859
2014-10-23 12:00:00,120.2,120.44,120.15,120.44,17306.65224445646,93.3441,93.5304,93.3052,93.5304,17306.6522
2014-10-23 12:10:00,120.42,120.45,120.31,120.38,12871.822606814494,93.5149,93.5382,93.4295,93.4839,12871.8226
2014-10-23 12:20:00,120.37,120.43,120.26,120.42,16008.653326122228,93.4761,93.5227,93.3907,93.5149,16008.6533
2014-10-23 12:30:00,120.39,120.39,120.17,120.22,26068.14494321255,93.4916,93.4916,93.3208,93.3596,26068.1449
2014-10-23 12:40:00,120.26,120.29,120.1,120.18,20443.4829637642,93.3907,93.414,93.2664,93.3285,20443.483
2014-10-23 12:50:00,120.19,120.34,120.01,120.09,15900.486749594374,93.3363,93.4528,93.1965,93.2586,15900.4867
2014-10-23 13:00:00,120.12,120.21,120.08,120.16,23472.14710654408,93.2819,93.3518,93.2509,93.313,23472.1471
2014-10-23 13:10:00,120.19,120.22,120.11,120.11,21200.648999459165,93.3363,93.3596,93.2742,93.2742,21200.649
2014-10-23 13:20:00,120.1,120.26,120.04,120.24,23904.813412655487,93.2664,93.3907,93.2198,93.3751,23904.8134
2014-10-23 13:30:00,120.24,120.27,120.09,120.2,54948.62087614927,93.3751,93.3984,93.2586,93.3441,54948.6209
2014-10-23 13:40:00,120.19,120.3,120.13,120.23,23904.813412655487,93.3363,93.4217,93.2897,93.3674,23904.8134
2014-10-23 13:50:00,120.24,120.26,120.11,120.25,20118.98323418064,93.3751,93.3907,93.2742,93.3829,20118.9832
2014-10-23 14:00:00,120.26,120.48,120.26,120.42,34613.30448891292,93.3907,93.5615,93.3907,93.5149,34613.3045
2014-10-23 14:10:00,120.42,120.78,120.42,120.78,33423.47214710654,93.5149,93.7945,93.5149,93.7945,33423.4721
2014-10-23 14:20:00,120.78,120.91,120.71,120.86,29745.808545159543,93.7945,93.8954,93.7401,93.8566,29745.8085
2014-10-23 14:30:00,120.88,120.89,120.69,120.74,27690.64359113034,93.8721,93.8799,93.7246,93.7634,27690.6436
2014-10-23 14:40:00,120.72,120.8,120.6,120.65,41968.63169280692,93.7479,93.81,93.6547,93.6935,41968.6317
2014-10-23 14:50:00,120.66,120.66,119.91,120.3,48783.12601406165,93.7013,93.7013,93.1189,93.4217,48783.126
2014-10-23 15:00:00,120.34,120.34,119.88,120.13,37209.3023255814,93.4528,93.4528,93.0956,93.2897,37209.3023
2014-10-23 15:10:00,120.12,120.38,120.06,120.17,28447.80962682531,93.2819,93.4839,93.2353,93.3208,28447.8096
2014-10-23 15:20:00,120.18,120.3,119.94,119.98,41644.13196322336,93.3285,93.4217,93.1422,93.1732,41644.132
2014-10-23 15:30:00,119.98,120.4,119.94,120.16,43050.29745808545,93.1732,93.4994,93.1422,93.313,43050.2975
2014-10-23 15:40:00,120.15,120.15,119.99,120.09,43699.29691725257,93.3052,93.3052,93.181,93.2586,43699.2969
2014-10-23 15:50:00,120.11,120.13,119.53,119.74,175770.68685776094,93.2742,93.2897,92.8238,92.9868,175770.6869
2014-10-24 09:30:00,119.72,120.36,119.57,120.12,20767.98269334776,92.9713,93.4683,92.8548,93.2819,20767.9827
2014-10-24 09:40:00,120.16,120.16,119.62,119.63,13520.82206598161,93.313,93.313,92.8937,92.9014,13520.8221
2014-10-24 09:50:00,119.62,119.82,119.48,119.57,31800.97349918875,92.8937,93.049,92.7849,92.8548,31800.9735
2014-10-24 10:00:00,119.66,119.98,119.16,119.57,19361.817198485667,92.9247,93.1732,92.5364,92.8548,19361.8172
2014-10-24 10:10:00,119.51,119.98,119.5,119.91,25851.81179015684,92.8082,93.1732,92.8005,93.1189,25851.8118
2014-10-24 10:20:00,119.92,119.94,119.6,119.82,20984.31584640346,93.1266,93.1422,92.8781,93.049,20984.3158
2014-10-24 10:30:00,119.89,120.38,119.86,120.24,20335.316387236344,93.1033,93.4839,93.08,93.3751,20335.3164
2014-10-24 10:40:00,120.27,120.73,120.27,120.71,33207.13899405084,93.3984,93.7557,93.3984,93.7401,33207.139
2014-10-24 10:50:00,120.67,120.83,120.54,120.71,41319.6322336398,93.7091,93.8333,93.6081,93.7401,41319.6322
2014-10-24 11:00:00,120.68,120.74,120.49,120.5,44997.2958355868,93.7168,93.7634,93.5693,93.577,44997.2958
2014-10-24 11:10:00,120.49,120.85,120.49,120.84,14061.654948620877,93.5693,93.8488,93.5693,93.8411,14061.6549
2014-10-24 11:20:00,120.86,120.95,120.81,120.89,15575.987020010816,93.8566,93.9265,93.8178,93.8799,15575.987
2014-10-24 11:30:00,120.94,121.36,120.91,121.27,26068.14494321255,93.9187,94.2449,93.8954,94.175,26068.1449
2014-10-24 11:40:00,121.28,121.67,121.27,121.57,28123.30989724175,94.1828,94.4856,94.175,94.408,28123.3099
2014-10-24 11:50:00,121.57,121.65,121.42,121.46,16441.31963223364,94.408,94.4701,94.2915,94.3226,16441.3196
2014-10-24 12:00:00,121.44,121.46,121.29,121.29,12006.489994591671,94.307,94.3226,94.1905,94.1905,12006.49
2014-10-24 12:10:00,121.3,121.62,121.29,121.54,15359.65386695511,94.1983,94.4468,94.1905,94.3847,15359.6539
2014-10-24 12:20:00,121.53,121.65,121.43,121.63,30178.47485127096,94.3769,94.4701,94.2993,94.4546,30178.4749
2014-10-24 12:30:00,121.65,121.76,121.57,121.7,23255.81395348837,94.4701,94.5555,94.408,94.5089,23255.814
2014-10-24 12:40:00,121.71,121.9,121.69,121.78,24337.4797187669,94.5167,94.6642,94.5012,94.5711,24337.4797
2014-10-24 12:50:00,121.77,121.77,121.38,121.47,14710.654407787992,94.5633,94.5633,94.2604,94.3303,14710.6544
2014-10-24 13:00:00,121.5,121.6,121.47,121.48,11898.323418063816,94.3536,94.4313,94.3303,94.3381,11898.3234
2014-10-24 13:10:00,121.48,121.51,121.25,121.27,36884.80259599783,94.3381,94.3614,94.1595,94.175,36884.8026
2014-10-24 13:20:00,121.25,121.38,121.2,121.38,12114.656571119524,94.1595,94.2604,94.1206,94.2604,12114.6566
2014-10-24 13:30:00,121.41,121.5,121.3,121.48,10816.657652785289,94.2837,94.3536,94.1983,94.3381,10816.6577
2014-10-24 13:40:00,121.49,121.51,121.37,121.43,8112.493239588966,94.3458,94.3614,94.2527,94.2993,8112.4932
2014-10-24 13:50:00,121.44,121.5,121.19,121.2,7679.826933477555,94.307,94.3536,94.1129,94.1206,7679.8269
2014-10-24 14:00:00,121.19,121.29,121.05,121.28,25743.645213628988,94.1129,94.1905,94.0042,94.1828,25743.6452
2014-10-24 14:10:00,121.27,121.29,121.14,121.23,13737.155219037317,94.175,94.1905,94.074,94.1439,13737.1552
2014-10-24 14:20:00,121.24,121.33,121.23,121.26,17739.318550567874,94.1517,94.2216,94.1439,94.1672,17739.3186
2014-10-24 14:30:00,121.27,121.38,121.21,121.38,14494.321254732287,94.175,94.2604,94.1284,94.2604,14494.3213
2014-10-24 14:40:00,121.4,121.44,121.34,121.42,11790.156841535963,94.276,94.307,94.2294,94.2915,11790.1568
2014-10-24 14:50:00,121.42,121.43,121.29,121.34,14818.820984315846,94.2915,94.2993,94.1905,94.2294,14818.821
2014-10-24 15:00:00,121.34,121.48,121.34,121.48,22931.31422390481,94.2294,94.3381,94.2294,94.3381,22931.3142
2014-10-24 15:10:00,121.49,121.62,121.42,121.62,34396.97133585722,94.3458,94.4468,94.2915,94.4468,34396.9713
2014-10-24 15:20:00,121.6,121.68,121.52,121.64,42725.79772850189,94.4313,94.4934,94.3691,94.4623,42725.7977
2014-10-24 15:30:00,121.65,121.78,121.59,121.77,50189.29150892374,94.4701,94.5711,94.4235,94.5633,50189.2915
2014-10-24 15:40:00,121.75,122.02,121.75,121.8,85992.42833964305,94.5478,94.7574,94.5478,94.5866,85992.4283
2014-10-24 15:50:00,121.81,121.86,121.5,121.57,190481.3412655489,94.5944,94.6332,94.3536,94.408,190481.3413
2014-10-27 09:30:00,120.58,120.58,119.52,120.02,43050.29745808545,93.6392,93.6392,92.816,93.2043,43050.2975
2014-10-27 09:40:00,120.01,120.13,119.39,119.45,72255.27312060574,93.1965,93.2897,92.715,92.7616,72255.2731
2014-10-27 09:50:00,119.31,119.31,118.85,119.15,51379.12385073013,92.6529,92.6529,92.2957,92.5287,51379.1239
2014-10-27 10:00:00,119.16,119.25,118.68,118.82,69010.27582477014,92.5364,92.6063,92.1637,92.2724,69010.2758
2014-10-27 10:10:00,118.87,119.28,118.79,119.21,102866.4142779881,92.3112,92.6296,92.2491,92.5753,102866.4143
2014-10-27 10:20:00,119.21,119.24,118.89,118.92,73769.60519199567,92.5753,92.5986,92.3268,92.3501,73769.6052
2014-10-27 10:30:00,118.93,119.35,118.9,119.24,28664.14277988101,92.3578,92.684,92.3345,92.5986,28664.1428
2014-10-27 10:40:00,119.21,119.62,119.01,119.57,44348.29637641968,92.5753,92.8937,92.4199,92.8548,44348.2964
2014-10-27 10:50:00,119.56,119.58,118.99,119.39,21633.315305570577,92.8471,92.8626,92.4044,92.715,21633.3153
2014-10-27 11:00:00,119.4,119.73,119.4,119.58,70849.10762574364,92.7228,92.9791,92.7228,92.8626,70849.1076
2014-10-27 11:10:00,119.7,119.82,119.5,119.58,39697.13358572201,92.9558,93.049,92.8005,92.8626,39697.1336
2014-10-27 11:20:00,119.58,119.61,119.33,119.43,14169.821525148727,92.8626,92.8859,92.6685,92.7461,14169.8215
2014-10-27 11:30:00,119.45,119.52,118.8,118.84,22390.48134126555,92.7616,92.816,92.2569,92.2879,22390.4813
2014-10-27 11:40:00,118.88,119.05,118.84,118.9,12330.98972417523,92.319,92.451,92.2879,92.3345,12330.9897
2014-10-27 11:50:00,118.87,119.07,118.83,118.98,15900.486749594374,92.3112,92.4665,92.2802,92.3967,15900.4867
2014-10-27 12:00:00,118.97,119.15,118.92,119.0,23147.64737696052,92.3889,92.5287,92.3501,92.4122,23147.6474
2014-10-27 12:10:00,118.97,119.01,118.5,118.68,20551.64954029205,92.3889,92.4199,92.0239,92.1637,20551.6495
2014-10-27 12:20:00,118.71,118.82,118.44,118.53,27474.31043807464,92.187,92.2724,91.9773,92.0472,27474.3104
2014-10-27 12:30:00,118.55,118.57,118.23,118.34,30070.308274743104,92.0627,92.0783,91.8142,91.8996,30070.3083
2014-10-27 12:40:00,118.35,118.66,118.18,118.44,26933.47755543537,91.9074,92.1481,91.7754,91.9773,26933.4776
2014-10-27 12:50:00,118.38,118.69,118.28,118.66,30286.641427798808,91.9307,92.1714,91.853,92.1481,30286.6414
2014-10-27 13:00:00,118.7,118.98,118.67,118.78,15684.153596538668,92.1792,92.3967,92.1559,92.2413,15684.1536
2014-10-27 13:10:00,118.81,118.98,118.78,118.82,19253.65062195781,92.2646,92.3967,92.2413,92.2724,19253.6506
2014-10-27 13:20:00,118.83,119.01,118.83,118.97,141590.04867495943,92.2802,92.4199,92.2802,92.3889,141590.0487
2014-10-27 13:30:00,118.97,119.03,118.77,118.84,12763.656030286642,92.3889,92.4355,92.2336,92.2879,12763.656
2014-10-27 13:40:00,118.8,119.06,118.8,118.92,13628.988642509465,92.2569,92.4588,92.2569,92.3501,13628.9886
2014-10-27 13:50:00,118.92,119.1,118.76,119.1,20551.64954029205,92.3501,92.4898,92.2258,92.4898,20551.6495
2014-10-27 14:00:00,119.12,119.17,118.88,119.09,16549.486208761493,92.5054,92.5442,92.319,92.4821,16549.4862
2014-10-27 14:10:00,119.05,119.16,118.98,119.11,17306.65224445646,92.451,92.5364,92.3967,92.4976,17306.6522
2014-10-27 14:20:00,119.09,119.12,118.74,118.89,19361.817198485667,92.4821,92.5054,92.2103,92.3268,19361.8172
2014-10-27 14:30:00,118.89,118.89,118.67,118.87,20335.316387236344,92.3268,92.3268,92.1559,92.3112,20335.3164
2014-10-27 14:40:00,118.87,118.92,118.64,118.71,63493.780421849646,92.3112,92.3501,92.1326,92.187,63493.7804
2014-10-27 14:50:00,118.72,118.75,118.3,118.35,32449.972958355866,92.1947,92.218,91.8686,91.9074,32449.973
2014-10-27 15:00:00,118.39,118.65,118.34,118.34,40670.63277447269,91.9385,92.1404,91.8996,91.8996,40670.6328
2014-10-27 15:10:00,118.35,118.6,118.26,118.43,73985.93834505137,91.9074,92.1016,91.8375,91.9695,73985.9383
2014-10-27 15:20:00,118.41,118.52,118.34,118.39,145375.8788534343,91.954,92.0394,91.8996,91.9385,145375.8789
2014-10-27 15:30:00,118.39,118.76,118.28,118.73,78204.43482963764,91.9385,92.2258,91.853,92.2025,78204.4348
2014-10-27 15:40:00,118.74,118.96,118.65,118.84,94537.58788534344,92.2103,92.3811,92.1404,92.2879,94537.5879
2014-10-27 15:50:00,118.85,118.99,118.74,118.83,147431.0438074635,92.2957,92.4044,92.2103,92.2802,147431.0438
2014-10-28 09:30:00,119.37,120.37,119.07,119.07,34180.638182801515,92.6995,93.4761,92.4665,92.4665,34180.6382
2014-10-28 09:40:00,119.1,120.18,118.93,120.18,27366.14386154678,92.4898,93.3285,92.3578,93.3285,27366.1439
2014-10-28 09:50:00,120.12,120.24,119.65,120.17,47593.29367225527,93.2819,93.3751,92.917,93.3208,47593.2937
2014-10-28 10:00:00,120.17,120.43,119.96,120.03,72147.10654407788,93.3208,93.5227,93.1577,93.2121,72147.1065
2014-10-28 10:10:00,120.02,120.12,119.7,119.7,22390.48134126555,93.2043,93.2819,92.9558,92.9558,22390.4813
2014-10-28 10:20:00,119.72,119.87,119.65,119.84,19469.98377501352,92.9713,93.0878,92.917,93.0645,19469.9838
2014-10-28 10:30:00,119.87,119.97,119.72,119.87,22065.98161168199,93.0878,93.1655,92.9713,93.0878,22065.9816
2014-10-28 10:40:00,119.85,120.06,119.74,119.77,49432.12547322877,93.0723,93.2353,92.9868,93.0101,49432.1255
2014-10-28 10:50:00,119.82,120.02,119.72,119.86,40454.29962141698,93.049,93.2043,92.9713,93.08,40454.2996
2014-10-28 11:00:00,119.93,119.93,119.73,119.8,31800.97349918875,93.1344,93.1344,92.9791,93.0334,31800.9735
2014-10-28 11:10:00,119.77,120.05,119.77,120.05,22174.14818820984,93.0101,93.2276,93.0101,93.2276,22174.1482
2014-10-28 11:20:00,120.06,120.13,119.85,119.85,16657.652785289345,93.2353,93.2897,93.0723,93.0723,16657.6528
2014-10-28 11:30:00,119.89,120.06,119.89,120.0,11465.657111952409,93.1033,93.2353,93.1033,93.1888,11465.6571
2014-10-28 11:40:00,120.05,120.16,119.85,119.89,11573.82368848026,93.2276,93.313,93.0723,93.1033,11573.8237
2014-10-28 11:50:00,119.85,119.86,119.75,119.77,13088.1557598702,93.0723,93.08,92.9946,93.0101,13088.1558
2014-10-28 12:00:00,119.78,119.96,119.76,119.85,13845.32179556517,93.0179,93.1577,93.0024,93.0723,13845.3218
2014-10-28 12:10:00,119.83,120.04,119.83,119.88,23039.480800432662,93.0567,93.2198,93.0567,93.0956,23039.4808
2014-10-28 12:20:00,119.91,120.03,119.76,119.78,29853.9751216874,93.1189,93.2121,93.0024,93.0179,29853.9751
2014-10-28 12:30:00,119.8,119.8,119.55,119.7,37641.968631692806,93.0334,93.0334,92.8393,92.9558,37641.9686
2014-10-28 12:40:00,119.69,119.72,119.41,119.66,18496.484586262843,92.948,92.9713,92.7306,92.9247,18496.4846
2014-10-28 12:50:00,119.6,119.71,119.52,119.7,13845.32179556517,92.8781,92.9635,92.816,92.9558,13845.3218
2014-10-28 13:00:00,119.67,119.73,119.53,119.53,12979.989183342346,92.9325,92.9791,92.8238,92.8238,12979.9892
2014-10-28 13:10:00,119.52,119.52,119.38,119.39,10816.657652785289,92.816,92.816,92.7073,92.715,10816.6577
2014-10-28 13:20:00,119.38,119.58,119.37,119.45,12006.489994591671,92.7073,92.8626,92.6995,92.7616,12006.49
2014-10-28 13:30:00,119.48,119.73,119.43,119.69,17631.15197404002,92.7849,92.9791,92.7461,92.948,17631.152
2014-10-28 13:40:00,119.7,119.97,119.7,119.95,21741.48188209843,92.9558,93.1655,92.9558,93.1499,21741.4819
2014-10-28 13:50:00,119.96,120.0,119.73,119.73,33531.638723634394,93.1577,93.1888,92.9791,92.9791,33531.6387
2014-10-28 14:00:00,119.76,119.79,119.63,119.75,23580.31368307193,93.0024,93.0257,92.9014,92.9946,23580.3137
2014-10-28 14:10:00,119.74,119.77,119.58,119.59,23472.14710654408,92.9868,93.0101,92.8626,92.8704,23472.1471
2014-10-28 14:20:00,119.59,119.76,119.55,119.75,36019.469983775016,92.8704,93.0024,92.8393,92.9946,36019.47
2014-10-28 14:30:00,119.75,119.81,119.62,119.7,29962.14169821525,92.9946,93.0412,92.8937,92.9558,29962.1417
2014-10-28 14:40:00,119.69,119.74,119.51,119.58,36776.63601946998,92.948,92.9868,92.8082,92.8626,36776.636
2014-10-28 14:50:00,119.58,119.63,119.38,119.55,43482.96376419686,92.8626,92.9014,92.7073,92.8393,43482.9638
2014-10-28 15:00:00,119.55,119.88,119.52,119.75,32882.63926446728,92.8393,93.0956,92.816,92.9946,32882.6393
2014-10-28 15:10:00,119.74,119.86,119.72,119.78,29745.808545159543,92.9868,93.08,92.9713,93.0179,29745.8085
2014-10-28 15:20:00,119.8,119.81,119.67,119.67,56246.6197944835,93.0334,93.0412,92.9325,92.9325,56246.6198
2014-10-28 15:30:00,119.67,119.88,119.63,119.79,77555.43537047053,92.9325,93.0956,92.9014,93.0257,77555.4354
2014-10-28 15:40:00,119.79,119.87,119.62,119.71,73228.77230935641,93.0257,93.0878,92.8937,92.9635,73228.7723
2014-10-28 15:50:00,119.7,119.9,119.66,119.87,80259.59978366684,92.9558,93.1111,92.9247,93.0878,80259.5998
2014-10-29 09:30:00,119.94,119.95,118.21,118.68,103948.08004326664,93.1422,93.1499,91.7987,92.1637,103948.08
2014-10-29 09:40:00,118.69,119.44,118.12,118.24,78312.60140616549,92.1714,92.7539,91.7288,91.822,78312.6014
2014-10-29 09:50:00,118.25,119.01,118.22,118.99,71173.6073553272,91.8298,92.4199,91.8065,92.4044,71173.6074
2014-10-29 10:00:00,119.0,119.04,118.1,118.38,97458.08545159546,92.4122,92.4432,91.7133,91.9307,97458.0855
2014-10-29 10:10:00,118.38,118.44,118.09,118.32,58518.11790156841,91.9307,91.9773,91.7055,91.8841,58518.1179
2014-10-29 10:20:00,118.29,118.34,117.32,117.33,73445.10546241212,91.8608,91.8996,91.1075,91.1153,73445.1055
2014-10-29 10:30:00,117.38,118.2,117.37,117.38,44456.462952947535,91.1541,91.7909,91.1464,91.1541,44456.463
2014-10-29 10:40:00,117.38,117.83,117.25,117.58,72471.60627366144,91.1541,91.5036,91.0532,91.3094,72471.6063
2014-10-29 10:50:00,117.61,117.61,117.25,117.54,70740.94104921579,91.3327,91.3327,91.0532,91.2784,70740.941
2014-10-29 11:00:00,117.57,118.2,117.46,118.2,61654.94862087615,91.3017,91.7909,91.2163,91.7909,61654.9486
2014-10-29 11:10:00,118.24,118.52,118.13,118.52,55164.95402920497,91.822,92.0394,91.7366,92.0394,55164.954
2014-10-29 11:20:00,118.53,118.71,118.45,118.55,55489.453758788535,92.0472,92.187,91.9851,92.0627,55489.4538
2014-10-29 11:30:00,118.55,118.59,118.37,118.37,44889.12925905895,92.0627,92.0938,91.9229,91.9229,44889.1293
2014-10-29 11:40:00,118.4,118.71,118.4,118.55,41427.79881016766,91.9462,92.187,91.9462,92.0627,41427.7988
2014-10-29 11:50:00,118.59,119.03,118.56,118.99,70091.94159004868,92.0938,92.4355,92.0705,92.4044,70091.9416
2014-10-29 12:00:00,118.99,119.03,118.76,118.84,56030.2866414278,92.4044,92.4355,92.2258,92.2879,56030.2866
2014-10-29 12:10:00,118.82,118.82,118.24,118.32,47376.960519199565,92.2724,92.2724,91.822,91.8841,47376.9605
2014-10-29 12:20:00,118.35,118.44,118.18,118.25,50405.62466197945,91.9074,91.9773,91.7754,91.8298,50405.6247
2014-10-29 12:30:00,118.23,118.38,118.0,118.3,73336.93888588426,91.8142,91.9307,91.6356,91.8686,73336.9389
2014-10-29 12:40:00,118.26,118.35,117.97,118.08,44023.79664683613,91.8375,91.9074,91.6123,91.6977,44023.7966
2014-10-29 12:50:00,118.06,118.43,118.02,118.32,36776.63601946998,91.6822,91.9695,91.6511,91.8841,36776.636
2014-10-29 13:00:00,118.24,118.61,118.24,118.49,38507.30124391563,91.822,92.1093,91.822,92.0161,38507.3012
2014-10-29 13:10:00,118.47,118.71,118.45,118.69,30178.47485127096,92.0006,92.187,91.9851,92.1714,30178.4749
2014-10-29 13:20:00,118.71,119.03,118.67,118.95,28772.30935640887,92.187,92.4355,92.1559,92.3734,28772.3094
2014-10-29 13:30:00,118.96,119.08,118.76,118.81,35262.30394808004,92.3811,92.4743,92.2258,92.2646,35262.3039
2014-10-29 13:40:00,118.8,118.92,118.67,118.74,30611.141157382368,92.2569,92.3501,92.1559,92.2103,30611.1412
2014-10-29 13:50:00,118.78,118.89,118.67,118.81,29745.808545159543,92.2413,92.3268,92.1559,92.2646,29745.8085
2014-10-29 14:00:00,118.76,118.76,117.71,118.1,49756.62520281233,92.2258,92.2258,91.4104,91.7133,49756.6252
2014-10-29 14:10:00,118.15,118.47,117.77,118.11,105354.24553812871,91.7521,92.0006,91.457,91.721,105354.2455
2014-10-29 14:20:00,118.11,118.59,118.07,118.59,70524.60789616009,91.721,92.0938,91.69,92.0938,70524.6079
2014-10-29 14:30:00,118.61,119.18,118.47,119.02,65224.445646295295,92.1093,92.552,92.0006,92.4277,65224.4456
2014-10-29 14:40:00,119.01,119.26,118.77,118.87,69118.442401298,92.4199,92.6141,92.2336,92.3112,69118.4424
2014-10-29 14:50:00,118.87,119.13,118.74,118.97,75824.77014602488,92.3112,92.5131,92.2103,92.3889,75824.7701
2014-10-29 15:00:00,118.98,119.0,118.55,118.61,87290.42725797728,92.3967,92.4122,92.0627,92.1093,87290.4273
2014-10-29 15:10:00,118.58,118.84,118.35,118.8,79826.93347755543,92.086,92.2879,91.9074,92.2569,79826.9335
2014-10-29 15:20:00,118.81,118.89,118.58,118.74,63277.44726879394,92.2646,92.3268,92.086,92.2103,63277.4473
2014-10-29 15:30:00,118.76,119.37,118.76,119.32,97025.41914548403,92.2258,92.6995,92.2258,92.6607,97025.4191
2014-10-29 15:40:00,119.32,119.38,119.1,119.21,116711.73607355329,92.6607,92.7073,92.4898,92.5753,116711.7361
2014-10-29 15:50:00,119.22,119.26,118.97,119.05,209302.32558139533,92.583,92.6141,92.3889,92.451,209302.3256
2014-10-30 09:30:00,121.11,125.81,121.11,124.01,278312.6014061655,94.0508,97.7006,94.0508,96.3028,278312.6014
2014-10-30 09:40:00,124.15,124.47,122.81,124.18,204002.1633315305,96.4115,96.66,95.3709,96.4348,204002.1633
2014-10-30 09:50:00,124.22,124.47,123.65,123.8,131206.05732828556,96.4659,96.66,96.0232,96.1397,131206.0573
2014-10-30 10:00:00,123.81,124.2,123.73,124.01,109356.40886965928,96.1475,96.4504,96.0854,96.3028,109356.4089
2014-10-30 10:10:00,123.97,123.97,123.17,123.65,67604.11032990806,96.2717,96.2717,95.6505,96.0232,67604.1103
2014-10-30 10:20:00,123.68,124.6,123.46,124.45,157598.70200108166,96.0465,96.761,95.8757,96.6445,157598.702
2014-10-30 10:30:00,124.45,124.59,123.71,123.75,56138.45321795565,96.6445,96.7532,96.0698,96.1009,56138.4532
2014-10-30 10:40:00,123.73,124.05,123.52,123.77,39156.30070308274,96.0854,96.3339,95.9223,96.1164,39156.3007
2014-10-30 10:50:00,123.74,124.53,123.74,124.53,55705.78691184424,96.0931,96.7066,96.0931,96.7066,55705.7869
2014-10-30 11:00:00,124.52,125.04,124.52,124.89,129799.89183342346,96.6989,97.1027,96.6989,96.9862,129799.8918
2014-10-30 11:10:00,124.94,125.5,124.56,125.44,84802.59599783666,97.025,97.4599,96.7299,97.4133,84802.596
2014-10-30 11:20:00,125.45,125.47,125.13,125.29,148404.54299621418,97.4211,97.4366,97.1726,97.2968,148404.543
2014-10-30 11:30:00,125.29,125.42,124.4,124.47,96051.91995673336,97.2968,97.3978,96.6057,96.66,96051.92
2014-10-30 11:40:00,124.48,124.67,124.22,124.64,71822.60681449431,96.6678,96.8154,96.4659,96.7921,71822.6068
2014-10-30 11:50:00,124.55,124.59,124.06,124.32,40129.79989183342,96.7222,96.7532,96.3416,96.5435,40129.7999
2014-10-30 12:00:00,124.38,124.46,123.89,123.97,33856.13845321796,96.5901,96.6523,96.2096,96.2717,33856.1385
2014-10-30 12:10:00,123.99,124.17,123.88,124.1,35803.136830719304,96.2873,96.4271,96.2019,96.3727,35803.1368
2014-10-30 12:20:00,124.04,124.29,123.96,124.29,21416.98215251488,96.3261,96.5203,96.264,96.5203,21416.9822
2014-10-30 12:30:00,124.25,124.51,123.95,123.95,44564.62952947539,96.4892,96.6911,96.2562,96.2562,44564.6295
2014-10-30 12:40:00,123.93,124.28,123.87,124.08,38939.96755002704,96.2407,96.5125,96.1941,96.3572,38939.9676
2014-10-30 12:50:00,124.05,124.2,123.88,124.05,25635.478637101136,96.3339,96.4504,96.2019,96.3339,25635.4786
2014-10-30 13:00:00,124.05,124.1,123.83,123.85,22174.14818820984,96.3339,96.3727,96.163,96.1786,22174.1482
2014-10-30 13:10:00,123.86,124.06,123.81,123.9,99729.58355868036,96.1863,96.3416,96.1475,96.2174,99729.5836
2014-10-30 13:20:00,123.9,124.22,123.86,124.08,14061.654948620877,96.2174,96.4659,96.1863,96.3572,14061.6549
2014-10-30 13:30:00,124.09,124.55,123.9,124.55,8761.492698756085,96.3649,96.7222,96.2174,96.7222,8761.4927
2014-10-30 13:40:00,124.59,125.08,124.12,124.84,43374.797187669006,96.7532,97.1337,96.3882,96.9474,43374.7972
2014-10-30 13:50:00,124.89,124.94,124.45,124.48,28123.30989724175,96.9862,97.025,96.6445,96.6678,28123.3099
2014-10-30 14:00:00,124.48,124.6,124.21,124.3,33315.30557057869,96.6678,96.761,96.4581,96.528,33315.3056
2014-10-30 14:10:00,124.35,124.39,124.07,124.07,34396.97133585722,96.5668,96.5979,96.3494,96.3494,34396.9713
2014-10-30 14:20:00,124.11,124.17,124.03,124.06,49864.79177934018,96.3805,96.4271,96.3183,96.3416,49864.7918
2014-10-30 14:30:00,124.08,124.13,123.94,124.03,30394.808004326664,96.3572,96.396,96.2485,96.3183,30394.808
2014-10-30 14:40:00,124.03,124.07,123.93,123.95,58085.451595457,96.3183,96.3494,96.2407,96.2562,58085.4516
2014-10-30 14:50:00,123.98,124.21,123.68,123.9,89129.25905895077,96.2795,96.4581,96.0465,96.2174,89129.2591
2014-10-30 15:00:00,123.9,124.07,123.83,123.88,36235.80313683072,96.2174,96.3494,96.163,96.2019,36235.8031
2014-10-30 15:10:00,123.85,124.13,123.61,123.7,53001.62249864792,96.1786,96.396,95.9922,96.0621,53001.6225
2014-10-30 15:20:00,123.68,123.76,123.33,123.55,69983.77501352082,96.0465,96.1087,95.7747,95.9456,69983.775
2014-10-30 15:30:00,123.61,123.63,123.45,123.47,77771.76852352623,95.9922,96.0077,95.8679,95.8835,77771.7685
2014-10-30 15:40:00,123.47,123.65,123.32,123.38,110978.90751757708,95.8835,96.0232,95.767,95.8136,110978.9075
2014-10-30 15:50:00,123.38,123.6,123.33,123.42,201838.83180097348,95.8136,95.9844,95.7747,95.8446,201838.8318
2014-10-31 09:30:00,124.24,124.77,124.09,124.5,132612.22282314763,96.4814,96.893,96.3649,96.6833,132612.2228
2014-10-31 09:40:00,124.5,124.5,123.1,123.3,51811.79015684153,96.6833,96.6833,95.5961,95.7514,51811.7902
2014-10-31 09:50:00,123.31,124.16,123.31,123.98,24661.97944835046,95.7592,96.4193,95.7592,96.2795,24661.9794
2014-10-31 10:00:00,123.97,124.63,123.92,124.53,35803.136830719304,96.2717,96.7843,96.2329,96.7066,35803.1368
2014-10-31 10:10:00,124.47,124.74,124.37,124.61,40886.96592752839,96.66,96.8697,96.5824,96.7688,40886.9659
2014-10-31 10:20:00,124.67,124.96,124.61,124.93,79935.10005408329,96.8154,97.0406,96.7688,97.0173,79935.1001
2014-10-31 10:30:00,124.94,125.12,124.9,124.99,31151.974040021632,97.025,97.1648,96.994,97.0639,31151.974
2014-10-31 10:40:00,124.97,125.1,124.84,124.9,64034.613304488914,97.0483,97.1493,96.9474,96.994,64034.6133
2014-10-31 10:50:00,124.88,125.2,124.79,124.92,52028.12330989724,96.9784,97.2269,96.9085,97.0095,52028.1233
2014-10-31 11:00:00,124.9,124.95,124.54,124.57,88263.92644672796,96.994,97.0328,96.7144,96.7377,88263.9264
2014-10-31 11:10:00,124.59,124.76,124.5,124.54,29204.97566252028,96.7532,96.8852,96.6833,96.7144,29204.9757
2014-10-31 11:20:00,124.53,124.68,124.3,124.48,38507.30124391563,96.7066,96.8231,96.528,96.6678,38507.3012
2014-10-31 11:30:00,124.54,124.66,124.22,124.32,67495.9437533802,96.7144,96.8076,96.4659,96.5435,67495.9438
2014-10-31 11:40:00,124.28,124.59,124.28,124.47,22390.48134126555,96.5125,96.7532,96.5125,96.66,22390.4813
2014-10-31 11:50:00,124.52,124.81,124.52,124.77,32449.972958355866,96.6989,96.9241,96.6989,96.893,32449.973
2014-10-31 12:00:00,124.76,124.77,124.49,124.5,24878.312601406164,96.8852,96.893,96.6756,96.6833,24878.3126
2014-10-31 12:10:00,124.52,124.55,124.31,124.36,20010.816657652784,96.6989,96.7222,96.5358,96.5746,20010.8167
2014-10-31 12:20:00,124.38,124.55,124.3,124.44,43374.797187669006,96.5901,96.7222,96.528,96.6367,43374.7972
2014-10-31 12:30:00,124.48,124.58,124.35,124.44,22714.981070849102,96.6678,96.7455,96.5668,96.6367,22714.9811
2014-10-31 12:40:00,124.47,124.64,124.35,124.55,18063.81828015144,96.66,96.7921,96.5668,96.7222,18063.8183
2014-10-31 12:50:00,124.55,124.66,124.44,124.61,27690.64359113034,96.7222,96.8076,96.6367,96.7688,27690.6436
2014-10-31 13:00:00,124.67,124.84,124.43,124.57,75500.27041644132,96.8154,96.9474,96.629,96.7377,75500.2704
2014-10-31 13:10:00,124.54,124.57,124.38,124.45,38723.63439697133,96.7144,96.7377,96.5901,96.6445,38723.6344
2014-10-31 13:20:00,124.44,124.58,124.39,124.4,54299.62141698216,96.6367,96.7455,96.5979,96.6057,54299.6214
2014-10-31 13:30:00,124.43,124.49,124.35,124.42,27366.14386154678,96.629,96.6756,96.5668,96.6212,27366.1439
2014-10-31 13:40:00,124.43,124.5,124.35,124.38,73553.27203893996,96.629,96.6833,96.5668,96.5901,73553.272
2014-10-31 13:50:00,124.41,124.44,124.2,124.2,23147.64737696052,96.6134,96.6367,96.4504,96.4504,23147.6474
2014-10-31 14:00:00,124.22,124.47,124.02,124.26,36668.46944294213,96.4659,96.66,96.3106,96.497,36668.4694
2014-10-31 14:10:00,124.26,124.44,124.23,124.35,33531.638723634394,96.497,96.6367,96.4737,96.5668,33531.6387
2014-10-31 14:20:00,124.37,124.46,124.31,124.42,28447.80962682531,96.5824,96.6523,96.5358,96.6212,28447.8096
2014-10-31 14:30:00,124.44,124.46,124.25,124.25,46727.961060032445,96.6367,96.6523,96.4892,96.4892,46727.9611
2014-10-31 14:40:00,124.27,124.44,124.26,124.35,20443.4829637642,96.5047,96.6367,96.497,96.5668,20443.483
2014-10-31 14:50:00,124.37,124.51,124.35,124.45,117360.73553272038,96.5824,96.6911,96.5668,96.6445,117360.7355
2014-10-31 15:00:00,124.41,124.47,124.35,124.38,40886.96592752839,96.6134,96.66,96.5668,96.5901,40886.9659
2014-10-31 15:10:00,124.37,124.44,124.36,124.41,28447.80962682531,96.5824,96.6367,96.5746,96.6134,28447.8096
2014-10-31 15:20:00,124.42,124.48,124.37,124.45,94645.75446187129,96.6212,96.6678,96.5824,96.6445,94645.7545
2014-10-31 15:30:00,124.45,124.48,124.41,124.45,89886.42509464575,96.6445,96.6678,96.6134,96.6445,89886.4251
2014-10-31 15:40:00,124.45,124.47,124.41,124.43,171011.35749053542,96.6445,96.66,96.6134,96.629,171011.3575
2014-10-31 15:50:00,124.44,124.49,124.4,124.44,275175.7706868577,96.6367,96.6756,96.6057,96.6367,275175.7707
2014-11-03 09:30:00,124.45,125.01,124.27,124.47,179340.18388318009,96.6445,97.0794,96.5047,96.66,179340.1839
2014-11-03 09:40:00,124.39,124.69,124.25,124.38,52460.78961600865,96.5979,96.8309,96.4892,96.5901,52460.7896
2014-11-03 09:50:00,124.32,124.43,123.64,123.66,48783.12601406165,96.5435,96.629,96.0155,96.031,48783.126
2014-11-03 10:00:00,123.66,124.13,123.33,123.48,45646.29529475392,96.031,96.396,95.7747,95.8912,45646.2953
2014-11-03 10:10:00,123.5,123.63,123.25,123.41,33747.9718766901,95.9068,96.0077,95.7126,95.8369,33747.9719
2014-11-03 10:20:00,123.42,123.99,123.42,123.98,26500.81124932396,95.8446,96.2873,95.8446,96.2795,26500.8112
2014-11-03 10:30:00,124.02,124.42,124.01,124.26,32449.972958355866,96.3106,96.6212,96.3028,96.497,32449.973
2014-11-03 10:40:00,124.23,124.35,124.09,124.28,31692.806922660897,96.4737,96.5668,96.3649,96.5125,31692.8069
2014-11-03 10:50:00,124.28,124.54,124.28,124.53,42617.63115197404,96.5125,96.7144,96.5125,96.7066,42617.6312
2014-11-03 11:00:00,124.54,124.77,124.42,124.47,62844.780962682526,96.7144,96.893,96.6212,96.66,62844.781
2014-11-03 11:10:00,124.44,124.57,124.34,124.46,44780.9626825311,96.6367,96.7377,96.5591,96.6523,44780.9627
2014-11-03 11:20:00,124.46,124.55,124.4,124.42,35803.136830719304,96.6523,96.7222,96.6057,96.6212,35803.1368
2014-11-03 11:30:00,124.44,124.5,124.35,124.47,38074.63493780421,96.6367,96.6833,96.5668,96.66,38074.6349
2014-11-03 11:40:00,124.47,124.53,124.4,124.47,51270.95727420227,96.66,96.7066,96.6057,96.66,51270.9573
2014-11-03 11:50:00,124.47,124.5,124.42,124.47,22931.31422390481,96.66,96.6833,96.6212,96.66,22931.3142
2014-11-03 12:00:00,124.47,124.74,124.42,124.72,28664.14277988101,96.66,96.8697,96.6212,96.8542,28664.1428
2014-11-03 12:10:00,124.72,124.74,124.62,124.72,34721.471065440775,96.8542,96.8697,96.7765,96.8542,34721.4711
2014-11-03 12:20:00,124.72,124.99,124.68,124.93,34829.63764196863,96.8542,97.0639,96.8231,97.0173,34829.6376
2014-11-03 12:30:00,124.96,124.96,124.73,124.77,27798.8101676582,97.0406,97.0406,96.8619,96.893,27798.8102
2014-11-03 12:40:00,124.78,125.01,124.73,125.01,27149.81070849108,96.9008,97.0794,96.8619,97.0794,27149.8107
2014-11-03 12:50:00,125.04,125.41,125.03,125.41,28123.30989724175,97.1027,97.39,97.0949,97.39,28123.3099
2014-11-03 13:00:00,125.34,125.45,125.22,125.43,17739.318550567874,97.3357,97.4211,97.2425,97.4055,17739.3186
2014-11-03 13:10:00,125.43,125.49,125.29,125.43,11032.990805840996,97.4055,97.4521,97.2968,97.4055,11032.9908
2014-11-03 13:20:00,125.44,125.64,125.39,125.61,35262.30394808004,97.4133,97.5686,97.3745,97.5453,35262.3039
2014-11-03 13:30:00,125.62,125.94,125.57,125.84,29421.308815575987,97.5531,97.8016,97.5143,97.7239,29421.3088
2014-11-03 13:40:00,125.86,125.94,125.56,125.56,18063.81828015144,97.7395,97.8016,97.5065,97.5065,18063.8183
2014-11-03 13:50:00,125.55,125.72,125.5,125.5,19902.65008112493,97.4987,97.6308,97.4599,97.4599,19902.6501
2014-11-03 14:00:00,125.52,125.58,125.35,125.49,15684.153596538668,97.4754,97.522,97.3434,97.4521,15684.1536
2014-11-03 14:10:00,125.54,125.7,125.53,125.7,22931.31422390481,97.491,97.6152,97.4832,97.6152,22931.3142
2014-11-03 14:20:00,125.68,125.85,125.67,125.67,34937.80421849649,97.5997,97.7317,97.5919,97.5919,34937.8042
2014-11-03 14:30:00,125.65,125.65,125.0,125.35,36127.63656030287,97.5764,97.5764,97.0716,97.3434,36127.6366
2014-11-03 14:40:00,125.33,125.41,125.18,125.3,14494.321254732287,97.3279,97.39,97.2114,97.3046,14494.3213
2014-11-03 14:50:00,125.31,125.39,125.08,125.13,13412.655489453758,97.3124,97.3745,97.1337,97.1726,13412.6555
2014-11-03 15:00:00,125.1,125.29,125.07,125.11,24661.97944835046,97.1493,97.2968,97.126,97.157,24661.9794
2014-11-03 15:10:00,125.11,125.2,124.95,124.95,17631.15197404002,97.157,97.2269,97.0328,97.0328,17631.152
2014-11-03 15:20:00,124.93,125.08,124.86,124.91,37209.3023255814,97.0173,97.1337,96.9629,97.0017,37209.3023
2014-11-03 15:30:00,124.94,125.01,124.83,124.84,31692.806922660897,97.025,97.0794,96.9396,96.9474,31692.8069
2014-11-03 15:40:00,124.84,125.08,124.81,124.95,34937.80421849649,96.9474,97.1337,96.9241,97.0328,34937.8042
2014-11-03 15:50:00,124.95,125.12,124.86,125.11,69551.10870740941,97.0328,97.1648,96.9629,97.157,69551.1087
2014-11-04 09:30:00,124.81,124.93,124.52,124.57,36992.969172525685,96.9241,97.0173,96.6989,96.7377,36992.9692
2014-11-04 09:40:00,124.54,124.89,124.08,124.72,57436.45213628988,96.7144,96.9862,96.3572,96.8542,57436.4521
2014-11-04 09:50:00,124.82,124.96,124.66,124.72,53217.955651703625,96.9318,97.0406,96.8076,96.8542,53217.9557
2014-11-04 10:00:00,124.69,124.9,124.69,124.78,76581.93618171985,96.8309,96.994,96.8309,96.9008,76581.9362
2014-11-04 10:10:00,124.81,124.83,124.35,124.49,46836.127636560304,96.9241,96.9396,96.5668,96.6756,46836.1276
2014-11-04 10:20:00,124.48,124.77,124.31,124.35,26176.3115197404,96.6678,96.893,96.5358,96.5668,26176.3115
2014-11-04 10:30:00,124.32,124.39,123.94,123.98,14061.654948620877,96.5435,96.5979,96.2485,96.2795,14061.6549
2014-11-04 10:40:00,123.98,124.11,123.98,124.1,11357.490535424551,96.2795,96.3805,96.2795,96.3727,11357.4905
2014-11-04 10:50:00,124.04,124.18,123.79,123.8,16116.81990265008,96.3261,96.4348,96.132,96.1397,16116.8199
2014-11-04 11:00:00,123.8,123.89,123.4,123.48,483396.43050297454,96.1397,96.2096,95.8291,95.8912,483396.4305
2014-11-04 11:10:00,123.39,123.65,123.33,123.63,42293.13142239048,95.8213,96.0232,95.7747,96.0077,42293.1314
2014-11-04 11:20:00,123.66,123.75,123.5,123.6,43266.630611141154,96.031,96.1009,95.9068,95.9844,43266.6306
2014-11-04 11:30:00,123.57,123.86,123.42,123.74,84045.4299621417,95.9611,96.1863,95.8446,96.0931,84045.43
2014-11-04 11:40:00,123.71,123.71,123.32,123.51,32125.47322877231,96.0698,96.0698,95.767,95.9145,32125.4732
2014-11-04 11:50:00,123.51,123.59,123.3,123.37,31584.640346133045,95.9145,95.9767,95.7514,95.8058,31584.6403
2014-11-04 12:00:00,123.38,123.62,123.38,123.39,26608.977825851813,95.8136,95.9999,95.8136,95.8213,26608.9778
2014-11-04 12:10:00,123.37,123.49,123.29,123.29,19361.817198485667,95.8058,95.899,95.7437,95.7437,19361.8172
2014-11-04 12:20:00,123.27,123.42,123.25,123.42,7355.327203893997,95.7281,95.8446,95.7126,95.8446,7355.3272
2014-11-04 12:30:00,123.41,123.46,123.2,123.25,38290.968090859926,95.8369,95.8757,95.6738,95.7126,38290.9681
2014-11-04 12:40:00,123.27,123.44,123.26,123.36,12222.823147647376,95.7281,95.8602,95.7204,95.798,12222.8231
2014-11-04 12:50:00,123.38,123.49,123.31,123.39,13737.155219037317,95.8136,95.899,95.7592,95.8213,13737.1552
2014-11-04 13:00:00,123.37,123.42,123.25,123.28,6489.994591671173,95.8058,95.8446,95.7126,95.7359,6489.9946
2014-11-04 13:10:00,123.31,123.37,123.19,123.19,6814.494321254732,95.7592,95.8058,95.666,95.666,6814.4943
2014-11-04 13:20:00,123.16,123.34,123.06,123.17,24553.812871822607,95.6427,95.7825,95.5651,95.6505,24553.8129
2014-11-04 13:30:00,123.16,123.16,123.02,123.08,11898.323418063816,95.6427,95.6427,95.534,95.5806,11898.3234
2014-11-04 13:40:00,123.08,123.32,123.07,123.27,9518.658734451054,95.5806,95.767,95.5728,95.7281,9518.6587
2014-11-04 13:50:00,123.3,123.73,123.28,123.66,19794.48350459708,95.7514,96.0854,95.7359,96.031,19794.4835
2014-11-04 14:00:00,123.69,123.86,123.6,123.63,27257.97728501893,96.0543,96.1863,95.9844,96.0077,27257.9773
2014-11-04 14:10:00,123.63,123.66,123.51,123.53,13304.488912925906,96.0077,96.031,95.9145,95.9301,13304.4889
2014-11-04 14:20:00,123.55,123.68,123.37,123.61,16441.31963223364,95.9456,96.0465,95.8058,95.9922,16441.3196
2014-11-04 14:30:00,123.6,123.77,123.6,123.74,18604.6511627907,95.9844,96.1164,95.9844,96.0931,18604.6512
2014-11-04 14:40:00,123.73,123.75,123.49,123.49,46619.79448350459,96.0854,96.1009,95.899,95.899,46619.7945
2014-11-04 14:50:00,123.5,123.79,123.46,123.79,8545.159545700379,95.9068,96.132,95.8757,96.132,8545.1595
2014-11-04 15:00:00,123.76,123.82,123.69,123.79,14169.821525148727,96.1087,96.1553,96.0543,96.132,14169.8215
2014-11-04 15:10:00,123.77,123.77,123.65,123.75,14386.154678204435,96.1164,96.1164,96.0232,96.1009,14386.1547
2014-11-04 15:20:00,123.74,123.83,123.63,123.73,27690.64359113034,96.0931,96.163,96.0077,96.0854,27690.6436
2014-11-04 15:30:00,123.74,123.78,123.61,123.65,25743.645213628988,96.0931,96.1242,95.9922,96.0232,25743.6452
2014-11-04 15:40:00,123.63,123.72,123.55,123.58,62412.11465657112,96.0077,96.0776,95.9456,95.9689,62412.1147
2014-11-04 15:50:00,123.57,123.64,123.48,123.56,79177.93401838832,95.9611,96.0155,95.8912,95.9534,79177.934
2014-11-05 09:30:00,124.25,124.89,123.86,124.23,59383.45051379124,96.4892,96.9862,96.1863,96.4737,59383.4505
2014-11-05 09:40:00,124.0,124.36,123.96,124.16,32341.806381828013,96.295,96.5746,96.264,96.4193,32341.8064
2014-11-05 09:50:00,124.16,124.39,124.08,124.38,14169.821525148727,96.4193,96.5979,96.3572,96.5901,14169.8215
2014-11-05 10:00:00,124.38,124.66,124.07,124.66,17198.48566792861,96.5901,96.8076,96.3494,96.8076,17198.4857
2014-11-05 10:10:00,124.66,124.68,124.38,124.45,7679.826933477555,96.8076,96.8231,96.5901,96.6445,7679.8269
2014-11-05 10:20:00,124.45,124.48,123.95,124.16,19578.15035154137,96.6445,96.6678,96.2562,96.4193,19578.1504
2014-11-05 10:30:00,124.19,124.35,124.05,124.35,27582.47701460249,96.4426,96.5668,96.3339,96.5668,27582.477
2014-11-05 10:40:00,124.32,124.45,124.24,124.37,20335.316387236344,96.5435,96.6445,96.4814,96.5824,20335.3164
2014-11-05 10:50:00,124.37,124.47,124.29,124.47,101135.74905354246,96.5824,96.66,96.5203,96.66,101135.7491
2014-11-05 11:00:00,124.48,124.58,124.24,124.24,58842.61763115197,96.6678,96.7455,96.4814,96.4814,58842.6176
2014-11-05 11:10:00,124.24,124.26,123.96,123.96,25202.812330989724,96.4814,96.497,96.264,96.264,25202.8123
2014-11-05 11:20:00,123.95,124.06,123.82,123.91,20010.816657652784,96.2562,96.3416,96.1553,96.2252,20010.8167
2014-11-05 11:30:00,123.82,123.83,123.54,123.57,12763.656030286642,96.1553,96.163,95.9378,95.9611,12763.656
2014-11-05 11:40:00,123.58,123.71,123.49,123.71,9085.992428339645,95.9689,96.0698,95.899,96.0698,9085.9924
2014-11-05 11:50:00,123.71,123.79,123.61,123.75,14277.98810167658,96.0698,96.132,95.9922,96.1009,14277.9881
2014-11-05 12:00:00,123.8,123.88,123.65,123.78,18171.98485667929,96.1397,96.2019,96.0232,96.1242,18171.9849
2014-11-05 12:10:00,123.78,123.78,123.64,123.75,58301.78474851271,96.1242,96.1242,96.0155,96.1009,58301.7847
2014-11-05 12:20:00,123.73,123.87,123.73,123.8,5408.328826392644,96.0854,96.1941,96.0854,96.1397,5408.3288
2014-11-05 12:30:00,123.78,123.89,123.78,123.89,6381.828015143321,96.1242,96.2096,96.1242,96.2096,6381.828
2014-11-05 12:40:00,123.86,123.99,123.86,123.99,8545.159545700379,96.1863,96.2873,96.1863,96.2873,8545.1595
2014-11-05 12:50:00,123.98,124.03,123.96,123.99,13953.488372093025,96.2795,96.3183,96.264,96.2873,13953.4884
2014-11-05 13:00:00,124.02,124.14,123.99,124.1,19902.65008112493,96.3106,96.4038,96.2873,96.3727,19902.6501
2014-11-05 13:10:00,124.11,124.19,124.02,124.08,20659.8161168199,96.3805,96.4426,96.3106,96.3572,20659.8161
2014-11-05 13:20:00,124.01,124.11,123.98,124.02,8112.493239588966,96.3028,96.3805,96.2795,96.3106,8112.4932
2014-11-05 13:30:00,124.02,124.07,123.87,123.91,28123.30989724175,96.3106,96.3494,96.1941,96.2252,28123.3099
2014-11-05 13:40:00,123.85,123.87,123.64,123.82,7138.994050838291,96.1786,96.1941,96.0155,96.1553,7138.9941
2014-11-05 13:50:00,123.8,123.86,123.74,123.78,13520.82206598161,96.1397,96.1863,96.0931,96.1242,13520.8221
2014-11-05 14:00:00,123.79,123.79,123.71,123.74,7355.327203893997,96.132,96.132,96.0698,96.0931,7355.3272
2014-11-05 14:10:00,123.74,123.91,123.74,123.88,11141.157382368849,96.0931,96.2252,96.0931,96.2019,11141.1574
2014-11-05 14:20:00,123.88,123.93,123.83,123.92,11032.990805840996,96.2019,96.2407,96.163,96.2329,11032.9908
2014-11-05 14:30:00,123.93,124.04,123.9,123.93,12979.989183342346,96.2407,96.3261,96.2174,96.2407,12979.9892
2014-11-05 14:40:00,123.94,123.99,123.88,123.93,13412.655489453758,96.2485,96.2873,96.2019,96.2407,13412.6555
2014-11-05 14:50:00,123.98,124.06,123.9,123.98,58842.61763115197,96.2795,96.3416,96.2174,96.2795,58842.6176
2014-11-05 15:00:00,123.98,124.09,123.92,123.93,65116.27906976744,96.2795,96.3649,96.2329,96.2407,65116.2791
2014-11-05 15:10:00,123.92,123.92,123.62,123.66,64899.94591671173,96.2329,96.2329,95.9999,96.031,64899.9459
2014-11-05 15:20:00,123.71,123.78,123.61,123.67,30286.641427798808,96.0698,96.1242,95.9922,96.0388,30286.6414
2014-11-05 15:30:00,123.66,123.75,123.64,123.66,46727.961060032445,96.031,96.1009,96.0155,96.031,46727.9611
2014-11-05 15:40:00,123.67,123.76,123.64,123.71,95186.58734451054,96.0388,96.1087,96.0155,96.0698,95186.5873
2014-11-05 15:50:00,123.72,123.89,123.64,123.85,123526.230394808,96.0776,96.2096,96.0155,96.1786,123526.2304
2014-11-06 09:30:00,124.19,124.5,123.99,124.06,19902.65008112493,96.4426,96.6833,96.2873,96.3416,19902.6501
2014-11-06 09:40:00,124.06,124.34,123.63,124.19,32341.806381828013,96.3416,96.5591,96.0077,96.4426,32341.8064
2014-11-06 09:50:00,124.23,124.23,123.86,124.07,10600.324499729582,96.4737,96.4737,96.1863,96.3494,10600.3245
2014-11-06 10:00:00,124.11,124.16,123.73,123.87,18171.98485667929,96.3805,96.4193,96.0854,96.1941,18171.9849
2014-11-06 10:10:00,123.86,123.88,123.37,123.7,13196.322336398052,96.1863,96.2019,95.8058,96.0621,13196.3223
2014-11-06 10:20:00,123.73,124.02,123.73,123.98,16657.652785289345,96.0854,96.3106,96.0854,96.2795,16657.6528
2014-11-06 10:30:00,123.96,124.11,123.84,124.1,10600.324499729582,96.264,96.3805,96.1708,96.3727,10600.3245
2014-11-06 10:40:00,124.1,124.27,124.08,124.18,35478.63710113575,96.3727,96.5047,96.3572,96.4348,35478.6371
2014-11-06 10:50:00,124.11,124.15,124.06,124.1,30827.474310438072,96.3805,96.4115,96.3416,96.3727,30827.4743
2014-11-06 11:00:00,124.09,124.47,124.08,124.43,50189.29150892374,96.3649,96.66,96.3572,96.629,50189.2915
2014-11-06 11:10:00,124.43,124.6,124.3,124.59,21957.815035154137,96.629,96.761,96.528,96.7532,21957.815
2014-11-06 11:20:00,124.57,124.65,124.45,124.5,12871.822606814494,96.7377,96.7998,96.6445,96.6833,12871.8226
2014-11-06 11:30:00,124.48,124.61,124.45,124.49,14818.820984315846,96.6678,96.7688,96.6445,96.6756,14818.821
2014-11-06 11:40:00,124.49,124.76,124.49,124.57,56030.2866414278,96.6756,96.8852,96.6756,96.7377,56030.2866
2014-11-06 11:50:00,124.57,124.64,124.35,124.55,23796.646836127635,96.7377,96.7921,96.5668,96.7222,23796.6468
2014-11-06 12:00:00,124.53,124.53,124.3,124.34,62952.94753921039,96.7066,96.7066,96.528,96.5591,62952.9475
2014-11-06 12:10:00,124.34,124.57,124.33,124.57,18388.31800973499,96.5591,96.7377,96.5513,96.7377,18388.318
2014-11-06 12:20:00,124.6,124.72,124.55,124.72,6814.494321254732,96.761,96.8542,96.7222,96.8542,6814.4943
2014-11-06 12:30:00,124.7,124.7,124.42,124.44,7247.160627366144,96.8386,96.8386,96.6212,96.6367,7247.1606
2014-11-06 12:40:00,124.43,124.56,124.38,124.56,5083.829096809086,96.629,96.7299,96.5901,96.7299,5083.8291
2014-11-06 12:50:00,124.49,124.6,124.41,124.58,9194.159004867495,96.6756,96.761,96.6134,96.7455,9194.159
2014-11-06 13:00:00,124.6,124.79,124.6,124.73,6273.661438615468,96.761,96.9085,96.761,96.8619,6273.6614
2014-11-06 13:10:00,124.75,124.81,124.7,124.79,13412.655489453758,96.8775,96.9241,96.8386,96.9085,13412.6555
2014-11-06 13:20:00,124.78,124.92,124.72,124.84,13845.32179556517,96.9008,97.0095,96.8542,96.9474,13845.3218
2014-11-06 13:30:00,124.84,124.89,124.79,124.88,12979.989183342346,96.9474,96.9862,96.9085,96.9784,12979.9892
2014-11-06 13:40:00,124.91,124.91,124.83,124.89,9843.158464034614,97.0017,97.0017,96.9396,96.9862,9843.1585
2014-11-06 13:50:00,124.91,124.96,124.86,124.89,22823.14764737696,97.0017,97.0406,96.9629,96.9862,22823.1476
2014-11-06 14:00:00,124.89,124.9,124.76,124.8,44348.29637641968,96.9862,96.994,96.8852,96.9163,44348.2964
2014-11-06 14:10:00,124.8,124.84,124.68,124.71,37750.13520822066,96.9163,96.9474,96.8231,96.8464,37750.1352
2014-11-06 14:20:00,124.68,124.84,124.68,124.81,12655.489453758788,96.8231,96.9474,96.8231,96.9241,12655.4895
2014-11-06 14:30:00,124.81,124.84,124.71,124.79,26608.977825851813,96.9241,96.9474,96.8464,96.9085,26608.9778
2014-11-06 14:40:00,124.79,124.82,124.77,124.81,14277.98810167658,96.9085,96.9318,96.893,96.9241,14277.9881
2014-11-06 14:50:00,124.8,124.82,124.76,124.82,21308.81557598702,96.9163,96.9318,96.8852,96.9318,21308.8156
2014-11-06 15:00:00,124.81,124.82,124.75,124.79,41211.46565711195,96.9241,96.9318,96.8775,96.9085,41211.4657
2014-11-06 15:10:00,124.79,124.82,124.71,124.73,26933.47755543537,96.9085,96.9318,96.8464,96.8619,26933.4776
2014-11-06 15:20:00,124.71,124.82,124.71,124.78,20984.31584640346,96.8464,96.9318,96.8464,96.9008,20984.3158
2014-11-06 15:30:00,124.78,124.82,124.78,124.81,32449.972958355866,96.9008,96.9318,96.9008,96.9241,32449.973
2014-11-06 15:40:00,124.81,124.84,124.78,124.81,63277.44726879394,96.9241,96.9474,96.9008,96.9241,63277.4473
2014-11-06 15:50:00,124.81,124.84,124.72,124.8,128501.89291508924,96.9241,96.9474,96.8542,96.9163,128501.8929
2014-11-07 09:30:00,125.15,125.27,124.47,125.12,23039.480800432662,97.1881,97.2813,96.66,97.1648,23039.4808
2014-11-07 09:40:00,125.26,125.26,124.63,124.63,26825.31097890752,97.2735,97.2735,96.7843,96.7843,26825.311
2014-11-07 09:50:00,124.59,124.59,124.25,124.55,7571.660356949702,96.7532,96.7532,96.4892,96.7222,7571.6604
2014-11-07 10:00:00,124.5,125.07,124.5,125.06,26284.478096268253,96.6833,97.126,96.6833,97.1182,26284.4781
2014-11-07 10:10:00,125.18,125.49,125.05,125.41,33207.13899405084,97.2114,97.4521,97.1104,97.39,33207.139
2014-11-07 10:20:00,125.4,125.43,125.09,125.09,15684.153596538668,97.3822,97.4055,97.1415,97.1415,15684.1536
2014-11-07 10:30:00,125.14,125.32,124.93,125.2,41752.29853975122,97.1803,97.3201,97.0173,97.2269,41752.2985
2014-11-07 10:40:00,125.15,125.35,125.07,125.27,14818.820984315846,97.1881,97.3434,97.126,97.2813,14818.821
2014-11-07 10:50:00,125.27,125.27,125.15,125.25,14494.321254732287,97.2813,97.2813,97.1881,97.2658,14494.3213
2014-11-07 11:00:00,125.21,125.33,125.17,125.17,5083.829096809086,97.2347,97.3279,97.2036,97.2036,5083.8291
2014-11-07 11:10:00,125.18,125.28,125.1,125.23,15143.320713899404,97.2114,97.2891,97.1493,97.2502,15143.3207
2014-11-07 11:20:00,125.23,125.24,125.04,125.06,15684.153596538668,97.2502,97.258,97.1027,97.1182,15684.1536
2014-11-07 11:30:00,125.1,125.19,124.75,124.81,24661.97944835046,97.1493,97.2192,96.8775,96.9241,24661.9794
2014-11-07 11:40:00,124.86,125.0,124.79,124.96,7247.160627366144,96.9629,97.0716,96.9085,97.0406,7247.1606
2014-11-07 11:50:00,124.96,125.15,124.96,125.02,64791.77934018388,97.0406,97.1881,97.0406,97.0872,64791.7793
2014-11-07 12:00:00,124.95,125.13,124.91,125.04,22282.314764737694,97.0328,97.1726,97.0017,97.1027,22282.3148
2014-11-07 12:10:00,125.03,125.05,124.93,124.98,23580.31368307193,97.0949,97.1104,97.0173,97.0561,23580.3137
2014-11-07 12:20:00,124.96,124.96,124.74,124.81,5408.328826392644,97.0406,97.0406,96.8697,96.9241,5408.3288
2014-11-07 12:30:00,124.81,124.82,124.72,124.72,5732.828555976204,96.9241,96.9318,96.8542,96.8542,5732.8286
2014-11-07 12:40:00,124.79,124.84,124.72,124.81,5732.828555976204,96.9085,96.9474,96.8542,96.9241,5732.8286
2014-11-07 12:50:00,124.85,124.85,124.74,124.81,8869.659275283937,96.9551,96.9551,96.8697,96.9241,8869.6593
2014-11-07 13:00:00,124.76,124.84,124.72,124.79,6598.161168199026,96.8852,96.9474,96.8542,96.9085,6598.1612
2014-11-07 13:10:00,124.76,124.81,124.71,124.8,5624.66197944835,96.8852,96.9241,96.8464,96.9163,5624.662
2014-11-07 13:20:00,124.78,124.81,124.74,124.77,6814.494321254732,96.9008,96.9241,96.8697,96.893,6814.4943
2014-11-07 13:30:00,124.77,124.93,124.75,124.81,14386.154678204435,96.893,97.0173,96.8775,96.9241,14386.1547
2014-11-07 13:40:00,124.83,125.06,124.79,125.06,11032.990805840996,96.9396,97.1182,96.9085,97.1182,11032.9908
2014-11-07 13:50:00,125.04,125.04,124.9,124.92,11681.990265008111,97.1027,97.1027,96.994,97.0095,11681.9903
2014-11-07 14:00:00,124.93,124.96,124.87,124.96,25419.145484045428,97.0173,97.0406,96.9707,97.0406,25419.1455
2014-11-07 14:10:00,124.94,124.94,124.72,124.76,9518.658734451054,97.025,97.025,96.8542,96.8852,9518.6587
2014-11-07 14:20:00,124.75,124.75,124.56,124.64,12979.989183342346,96.8775,96.8775,96.7299,96.7921,12979.9892
2014-11-07 14:30:00,124.64,124.77,124.61,124.68,14602.48783126014,96.7921,96.893,96.7688,96.8231,14602.4878
2014-11-07 14:40:00,124.68,124.78,124.67,124.77,11681.990265008111,96.8231,96.9008,96.8154,96.893,11681.9903
2014-11-07 14:50:00,124.77,124.81,124.57,124.61,14818.820984315846,96.893,96.9241,96.7377,96.7688,14818.821
2014-11-07 15:00:00,124.63,124.79,124.63,124.71,12979.989183342346,96.7843,96.9085,96.7843,96.8464,12979.9892
2014-11-07 15:10:00,124.68,124.7,124.59,124.67,18820.984315846403,96.8231,96.8386,96.7532,96.8154,18820.9843
2014-11-07 15:20:00,124.67,124.69,124.52,124.52,14061.654948620877,96.8154,96.8309,96.6989,96.6989,14061.6549
2014-11-07 15:30:00,124.53,124.62,124.46,124.51,21092.48242293132,96.7066,96.7765,96.6523,96.6911,21092.4824
2014-11-07 15:40:00,124.53,124.75,124.51,124.63,28231.47647376961,96.7066,96.8775,96.6911,96.7843,28231.4765
2014-11-07 15:50:00,124.65,124.78,124.6,124.7,65440.778799351,96.7998,96.9008,96.761,96.8386,65440.7788
2014-11-10 09:30:00,124.81,124.94,124.59,124.74,18929.15089237425,96.9241,97.025,96.7532,96.8697,18929.1509
2014-11-10 09:40:00,124.72,124.81,124.64,124.67,10383.991346673878,96.8542,96.9241,96.7921,96.8154,10383.9913
2014-11-10 09:50:00,124.65,124.67,124.49,124.67,9194.159004867495,96.7998,96.8154,96.6756,96.8154,9194.159
2014-11-10 10:00:00,124.54,124.69,124.44,124.61,9302.32558139535,96.7144,96.8309,96.6367,96.7688,9302.3256
2014-11-10 10:10:00,124.6,124.72,124.45,124.45,12547.322877230936,96.761,96.8542,96.6445,96.6445,12547.3229
2014-11-10 10:20:00,124.44,124.45,124.13,124.18,22282.314764737694,96.6367,96.6445,96.396,96.4348,22282.3148
2014-11-10 10:30:00,124.18,124.35,124.13,124.35,12763.656030286642,96.4348,96.5668,96.396,96.5668,12763.656
2014-11-10 10:40:00,124.37,124.71,124.35,124.64,8653.32612222823,96.5824,96.8464,96.5668,96.7921,8653.3261
2014-11-10 10:50:00,124.69,124.75,124.6,124.64,5083.829096809086,96.8309,96.8775,96.761,96.7921,5083.8291
2014-11-10 11:00:00,124.61,124.72,124.5,124.59,8328.826392644673,96.7688,96.8542,96.6833,96.7532,8328.8264
2014-11-10 11:10:00,124.58,124.59,124.19,124.23,21416.98215251488,96.7455,96.7532,96.4426,96.4737,21416.9822
2014-11-10 11:20:00,124.23,124.24,124.12,124.2,8004.326663061114,96.4737,96.4814,96.3882,96.4504,8004.3267
2014-11-10 11:30:00,124.27,124.35,124.25,124.33,9194.159004867495,96.5047,96.5668,96.4892,96.5513,9194.159
2014-11-10 11:40:00,124.35,124.36,124.25,124.28,8436.992969172525,96.5668,96.5746,96.4892,96.5125,8436.993
2014-11-10 11:50:00,124.27,124.37,124.25,124.27,8436.992969172525,96.5047,96.5824,96.4892,96.5047,8436.993
2014-11-10 12:00:00,124.31,124.47,124.31,124.39,10816.657652785289,96.5358,96.66,96.5358,96.5979,10816.6577
2014-11-10 12:10:00,124.35,124.4,124.31,124.35,5840.995132504056,96.5668,96.6057,96.5358,96.5668,5840.9951
2014-11-10 12:20:00,124.35,124.38,124.23,124.26,6814.494321254732,96.5668,96.5901,96.4737,96.497,6814.4943
2014-11-10 12:30:00,124.26,124.31,124.23,124.23,4867.49594375338,96.497,96.5358,96.4737,96.4737,4867.4959
2014-11-10 12:40:00,124.3,124.35,124.23,124.35,8761.492698756085,96.528,96.5668,96.4737,96.5668,8761.4927
2014-11-10 12:50:00,124.35,124.57,124.35,124.57,8869.659275283937,96.5668,96.7377,96.5668,96.7377,8869.6593
2014-11-10 13:00:00,124.59,124.67,124.5,124.67,9410.4921579232,96.7532,96.8154,96.6833,96.8154,9410.4922
2014-11-10 13:10:00,124.69,124.73,124.65,124.69,10275.824770146024,96.8309,96.8619,96.7998,96.8309,10275.8248
2014-11-10 13:20:00,124.7,124.76,124.61,124.63,7355.327203893997,96.8386,96.8852,96.7688,96.7843,7355.3272
2014-11-10 13:30:00,124.65,124.74,124.64,124.71,10708.491076257436,96.7998,96.8697,96.7921,96.8464,10708.4911
2014-11-10 13:40:00,124.66,124.71,124.63,124.64,7679.826933477555,96.8076,96.8464,96.7843,96.7921,7679.8269
2014-11-10 13:50:00,124.62,124.65,124.61,124.62,7571.660356949702,96.7765,96.7998,96.7688,96.7765,7571.6604
2014-11-10 14:00:00,124.62,124.72,124.59,124.71,10492.15792320173,96.7765,96.8542,96.7532,96.8464,10492.1579
2014-11-10 14:10:00,124.71,124.8,124.68,124.79,10924.824229313142,96.8464,96.9163,96.8231,96.9085,10924.8242
2014-11-10 14:20:00,124.8,124.81,124.7,124.7,23688.480259599783,96.9163,96.9241,96.8386,96.8386,23688.4803
2014-11-10 14:30:00,124.69,124.71,124.62,124.65,18171.98485667929,96.8309,96.8464,96.7765,96.7998,18171.9849
2014-11-10 14:40:00,124.65,124.77,124.64,124.77,16765.819361817197,96.7998,96.893,96.7921,96.893,16765.8194
2014-11-10 14:50:00,124.76,124.82,124.74,124.78,7787.993510005408,96.8852,96.9318,96.8697,96.9008,7787.9935
2014-11-10 15:00:00,124.81,124.82,124.72,124.72,13845.32179556517,96.9241,96.9318,96.8542,96.8542,13845.3218
2014-11-10 15:10:00,124.72,124.92,124.71,124.74,35154.13737155219,96.8542,97.0095,96.8464,96.8697,35154.1374
2014-11-10 15:20:00,124.72,124.76,124.69,124.71,9194.159004867495,96.8542,96.8852,96.8309,96.8464,9194.159
2014-11-10 15:30:00,124.73,124.85,124.62,124.7,45321.79556517036,96.8619,96.9551,96.7765,96.8386,45321.7956
2014-11-10 15:40:00,124.69,124.71,124.62,124.62,24770.14602487831,96.8309,96.8464,96.7765,96.7765,24770.146
2014-11-10 15:50:00,124.61,124.72,124.6,124.68,46078.96160086533,96.7688,96.8542,96.761,96.8231,46078.9616
2014-11-11 09:30:00,124.74,125.0,124.34,124.55,17847.485127095726,96.8697,97.0716,96.5591,96.7222,17847.4851
2014-11-11 09:40:00,124.55,124.76,124.47,124.59,19469.98377501352,96.7222,96.8852,96.66,96.7532,19469.9838
2014-11-11 09:50:00,124.61,124.99,124.54,124.77,29313.14223904813,96.7688,97.0639,96.7144,96.893,29313.1422
2014-11-11 10:00:00,124.84,125.01,124.77,124.96,13520.82206598161,96.9474,97.0794,96.893,97.0406,13520.8221
2014-11-11 10:10:00,124.96,124.96,124.57,124.57,20335.316387236344,97.0406,97.0406,96.7377,96.7377,20335.3164
2014-11-11 10:20:00,124.62,124.85,124.55,124.82,10167.658193618172,96.7765,96.9551,96.7222,96.9318,10167.6582
2014-11-11 10:30:00,124.83,124.9,124.72,124.72,6489.994591671173,96.9396,96.994,96.8542,96.8542,6489.9946
2014-11-11 10:40:00,124.75,124.86,124.72,124.72,5840.995132504056,96.8775,96.9629,96.8542,96.8542,5840.9951
2014-11-11 10:50:00,124.78,125.0,124.73,124.95,20551.64954029205,96.9008,97.0716,96.8619,97.0328,20551.6495
2014-11-11 11:00:00,124.98,124.98,124.72,124.82,8869.659275283937,97.0561,97.0561,96.8542,96.9318,8869.6593
2014-11-11 11:10:00,124.79,124.94,124.73,124.85,23255.81395348837,96.9085,97.025,96.8619,96.9551,23255.814
2014-11-11 11:20:00,124.83,125.02,124.65,124.65,32233.63980530016,96.9396,97.0872,96.7998,96.7998,32233.6398
2014-11-11 11:30:00,124.68,124.81,124.54,124.62,36776.63601946998,96.8231,96.9241,96.7144,96.7765,36776.636
2014-11-11 11:40:00,124.63,124.83,124.63,124.67,14818.820984315846,96.7843,96.9396,96.7843,96.8154,14818.821
2014-11-11 11:50:00,124.7,124.78,124.64,124.78,4218.496484586262,96.8386,96.9008,96.7921,96.9008,4218.4965
2014-11-11 12:00:00,124.75,124.75,124.65,124.68,9410.4921579232,96.8775,96.8775,96.7998,96.8231,9410.4922
2014-11-11 12:10:00,124.68,124.81,124.66,124.79,18280.15143320714,96.8231,96.9241,96.8076,96.9085,18280.1514
2014-11-11 12:20:00,124.81,124.85,124.73,124.81,12547.322877230936,96.9241,96.9551,96.8619,96.9241,12547.3229
2014-11-11 12:30:00,124.83,124.84,124.79,124.81,11141.157382368849,96.9396,96.9474,96.9085,96.9241,11141.1574
2014-11-11 12:40:00,124.78,124.83,124.76,124.78,10816.657652785289,96.9008,96.9396,96.8852,96.9008,10816.6577
2014-11-11 12:50:00,124.76,124.83,124.76,124.8,3353.16387236344,96.8852,96.9396,96.8852,96.9163,3353.1639
2014-11-11 13:00:00,124.83,124.83,124.73,124.74,4326.663061114115,96.9396,96.9396,96.8619,96.8697,4326.6631
2014-11-11 13:10:00,124.72,124.81,124.66,124.74,14926.9875608437,96.8542,96.9241,96.8076,96.8697,14926.9876
2014-11-11 13:20:00,124.75,124.91,124.72,124.8,15575.987020010816,96.8775,97.0017,96.8542,96.9163,15575.987
2014-11-11 13:30:00,124.79,124.89,124.72,124.89,83071.93077339102,96.9085,96.9862,96.8542,96.9862,83071.9308
2014-11-11 13:40:00,124.91,124.96,124.81,124.84,7138.994050838291,97.0017,97.0406,96.9241,96.9474,7138.9941
2014-11-11 13:50:00,124.87,124.99,124.84,124.95,5732.828555976204,96.9707,97.0639,96.9474,97.0328,5732.8286
2014-11-11 14:00:00,124.97,125.13,124.93,125.0,33207.13899405084,97.0483,97.1726,97.0173,97.0716,33207.139
2014-11-11 14:10:00,125.01,125.08,124.94,125.06,7571.660356949702,97.0794,97.1337,97.025,97.1182,7571.6604
2014-11-11 14:20:00,125.05,125.09,124.96,125.0,16765.819361817197,97.1104,97.1415,97.0406,97.0716,16765.8194
2014-11-11 14:30:00,125.01,125.01,124.81,124.81,18280.15143320714,97.0794,97.0794,96.9241,96.9241,18280.1514
2014-11-11 14:40:00,124.81,124.96,124.75,124.94,8220.65981611682,96.9241,97.0406,96.8775,97.025,8220.6598
2014-11-11 14:50:00,124.93,124.93,124.81,124.84,12006.489994591671,97.0173,97.0173,96.9241,96.9474,12006.49
2014-11-11 15:00:00,124.84,124.91,124.74,124.76,16116.81990265008,96.9474,97.0017,96.8697,96.8852,16116.8199
2014-11-11 15:10:00,124.76,124.77,124.62,124.63,11898.323418063816,96.8852,96.893,96.7765,96.7843,11898.3234
2014-11-11 15:20:00,124.63,124.63,124.59,124.61,11032.990805840996,96.7843,96.7843,96.7532,96.7688,11032.9908
2014-11-11 15:30:00,124.6,124.6,124.49,124.53,25202.812330989724,96.761,96.761,96.6756,96.7066,25202.8123
2014-11-11 15:40:00,124.53,124.69,124.53,124.62,31692.806922660897,96.7066,96.8309,96.7066,96.7765,31692.8069
2014-11-11 15:50:00,124.62,124.72,124.54,124.72,53217.955651703625,96.7765,96.8542,96.7144,96.8542,53217.9557
2014-11-12 09:30:00,124.81,125.13,124.55,124.79,37641.968631692806,96.9241,97.1726,96.7222,96.9085,37641.9686
2014-11-12 09:40:00,124.79,124.81,124.37,124.55,34829.63764196863,96.9085,96.9241,96.5824,96.7222,34829.6376
2014-11-12 09:50:00,124.42,124.95,124.42,124.87,15251.487290427258,96.6212,97.0328,96.6212,96.9707,15251.4873
2014-11-12 10:00:00,124.87,125.02,124.76,124.88,20984.31584640346,96.9707,97.0872,96.8852,96.9784,20984.3158
2014-11-12 10:10:00,124.99,124.99,124.56,124.69,24878.312601406164,97.0639,97.0639,96.7299,96.8309,24878.3126
2014-11-12 10:20:00,124.72,124.94,124.67,124.76,6057.328285559762,96.8542,97.025,96.8154,96.8852,6057.3283
2014-11-12 10:30:00,124.78,124.78,124.58,124.63,14494.321254732287,96.9008,96.9008,96.7455,96.7843,14494.3213
2014-11-12 10:40:00,124.65,124.81,124.49,124.77,34829.63764196863,96.7998,96.9241,96.6756,96.893,34829.6376
2014-11-12 10:50:00,124.76,124.83,124.59,124.59,24012.979989183343,96.8852,96.9396,96.7532,96.7532,24012.98
2014-11-12 11:00:00,124.55,124.65,124.51,124.64,6489.994591671173,96.7222,96.7998,96.6911,96.7921,6489.9946
2014-11-12 11:10:00,124.58,124.64,124.38,124.38,10708.491076257436,96.7455,96.7921,96.5901,96.5901,10708.4911
2014-11-12 11:20:00,124.36,124.6,124.36,124.4,16549.486208761493,96.5746,96.761,96.5746,96.6057,16549.4862
2014-11-12 11:30:00,124.38,124.7,124.35,124.56,15792.320173066522,96.5901,96.8386,96.5668,96.7299,15792.3202
2014-11-12 11:40:00,124.55,124.73,124.52,124.68,12114.656571119524,96.7222,96.8619,96.6989,96.8231,12114.6566
2014-11-12 11:50:00,124.71,124.8,124.65,124.72,20551.64954029205,96.8464,96.9163,96.7998,96.8542,20551.6495
2014-11-12 12:00:00,124.72,124.77,124.62,124.65,7355.327203893997,96.8542,96.893,96.7765,96.7998,7355.3272
2014-11-12 12:10:00,124.61,124.67,124.48,124.48,36343.96971335857,96.7688,96.8154,96.6678,96.6678,36343.9697
2014-11-12 12:20:00,124.51,124.63,124.47,124.56,5516.495402920497,96.6911,96.7843,96.66,96.7299,5516.4954
2014-11-12 12:30:00,124.59,124.59,124.41,124.45,35803.136830719304,96.7532,96.7532,96.6134,96.6445,35803.1368
2014-11-12 12:40:00,124.45,124.59,124.45,124.58,12439.156300703082,96.6445,96.7532,96.6445,96.7455,12439.1563
2014-11-12 12:50:00,124.61,124.72,124.58,124.67,9302.32558139535,96.7688,96.8542,96.7455,96.8154,9302.3256
2014-11-12 13:00:00,124.68,124.76,124.61,124.63,11357.490535424551,96.8231,96.8852,96.7688,96.7843,11357.4905
2014-11-12 13:10:00,124.62,124.72,124.62,124.65,6489.994591671173,96.7765,96.8542,96.7765,96.7998,6489.9946
2014-11-12 13:20:00,124.65,124.83,124.63,124.81,7030.8274743104375,96.7998,96.9396,96.7843,96.9241,7030.8275
2014-11-12 13:30:00,124.84,124.89,124.74,124.74,6489.994591671173,96.9474,96.9862,96.8697,96.8697,6489.9946
2014-11-12 13:40:00,124.77,124.87,124.76,124.81,8112.493239588966,96.893,96.9707,96.8852,96.9241,8112.4932
2014-11-12 13:50:00,124.74,124.74,124.52,124.52,12871.822606814494,96.8697,96.8697,96.6989,96.6989,12871.8226
2014-11-12 14:00:00,124.53,124.68,124.53,124.67,11573.82368848026,96.7066,96.8231,96.7066,96.8154,11573.8237
2014-11-12 14:10:00,124.64,124.74,124.6,124.74,8220.65981611682,96.7921,96.8697,96.761,96.8697,8220.6598
2014-11-12 14:20:00,124.77,124.88,124.75,124.81,10816.657652785289,96.893,96.9784,96.8775,96.9241,10816.6577
2014-11-12 14:30:00,124.78,124.84,124.69,124.72,12871.822606814494,96.9008,96.9474,96.8309,96.8542,12871.8226
2014-11-12 14:40:00,124.72,124.72,124.52,124.52,16657.652785289345,96.8542,96.8542,96.6989,96.6989,16657.6528
2014-11-12 14:50:00,124.51,124.58,124.47,124.49,13196.322336398052,96.6911,96.7455,96.66,96.6756,13196.3223
2014-11-12 15:00:00,124.47,124.58,124.45,124.57,13304.488912925906,96.66,96.7455,96.6445,96.7377,13304.4889
2014-11-12 15:10:00,124.59,124.59,124.47,124.52,16441.31963223364,96.7532,96.7532,96.66,96.6989,16441.3196
2014-11-12 15:20:00,124.52,124.6,124.46,124.6,20767.98269334776,96.6989,96.761,96.6523,96.761,20767.9827
2014-11-12 15:30:00,124.61,124.68,124.59,124.64,23580.31368307193,96.7688,96.8231,96.7532,96.7921,23580.3137
2014-11-12 15:40:00,124.65,124.75,124.62,124.67,25851.81179015684,96.7998,96.8775,96.7765,96.8154,25851.8118
2014-11-12 15:50:00,124.68,124.74,124.54,124.58,47160.62736614386,96.8231,96.8697,96.7144,96.7455,47160.6274
2014-11-13 09:30:00,124.79,125.01,124.67,124.81,19361.817198485667,96.9085,97.0794,96.8154,96.9241,19361.8172
2014-11-13 09:40:00,124.84,125.18,124.75,125.18,8220.65981611682,96.9474,97.2114,96.8775,97.2114,8220.6598
2014-11-13 09:50:00,125.16,125.27,125.04,125.15,18063.81828015144,97.1959,97.2813,97.1027,97.1881,18063.8183
2014-11-13 10:00:00,125.16,125.22,124.73,124.75,23580.31368307193,97.1959,97.2425,96.8619,96.8775,23580.3137
2014-11-13 10:10:00,124.75,125.08,124.75,125.06,13304.488912925906,96.8775,97.1337,96.8775,97.1182,13304.4889
2014-11-13 10:20:00,125.08,125.31,124.97,125.21,29421.308815575987,97.1337,97.3124,97.0483,97.2347,29421.3088
2014-11-13 10:30:00,125.24,125.45,125.21,125.42,11681.990265008111,97.258,97.4211,97.2347,97.3978,11681.9903
2014-11-13 10:40:00,125.41,125.42,125.29,125.42,7896.160086533261,97.39,97.3978,97.2968,97.3978,7896.1601
2014-11-13 10:50:00,125.45,125.48,125.37,125.38,10059.491617090318,97.4211,97.4444,97.359,97.3667,10059.4916
2014-11-13 11:00:00,125.4,125.41,125.1,125.11,21416.98215251488,97.3822,97.39,97.1493,97.157,21416.9822
2014-11-13 11:10:00,125.09,125.12,124.98,125.09,12871.822606814494,97.1415,97.1648,97.0561,97.1415,12871.8226
2014-11-13 11:20:00,125.1,125.19,124.99,125.08,30394.808004326664,97.1493,97.2192,97.0639,97.1337,30394.808
2014-11-13 11:30:00,125.04,125.06,124.82,124.85,29962.14169821525,97.1027,97.1182,96.9318,96.9551,29962.1417
2014-11-13 11:40:00,124.83,124.94,124.72,124.84,24012.979989183343,96.9396,97.025,96.8542,96.9474,24012.98
2014-11-13 11:50:00,124.83,124.96,124.83,124.94,14494.321254732287,96.9396,97.0406,96.9396,97.025,14494.3213
2014-11-13 12:00:00,124.96,125.0,124.87,125.0,8328.826392644673,97.0406,97.0716,96.9707,97.0716,8328.8264
2014-11-13 12:10:00,125.03,125.18,125.02,125.13,9410.4921579232,97.0949,97.2114,97.0872,97.1726,9410.4922
2014-11-13 12:20:00,125.14,125.2,125.11,125.2,12222.823147647376,97.1803,97.2269,97.157,97.2269,12222.8231
2014-11-13 12:30:00,125.2,125.23,125.15,125.21,3136.830719307734,97.2269,97.2502,97.1881,97.2347,3136.8307
2014-11-13 12:40:00,125.18,125.2,124.99,125.07,20551.64954029205,97.2114,97.2269,97.0639,97.126,20551.6495
2014-11-13 12:50:00,125.07,125.16,125.04,125.04,6489.994591671173,97.126,97.1959,97.1027,97.1027,6489.9946
2014-11-13 13:00:00,125.02,125.06,124.81,124.87,13304.488912925906,97.0872,97.1182,96.9241,96.9707,13304.4889
2014-11-13 13:10:00,124.89,124.93,124.84,124.84,4867.49594375338,96.9862,97.0173,96.9474,96.9474,4867.4959
2014-11-13 13:20:00,124.84,124.84,124.52,124.7,25851.81179015684,96.9474,96.9474,96.6989,96.8386,25851.8118
2014-11-13 13:30:00,124.74,124.74,124.47,124.65,19578.15035154137,96.8697,96.8697,96.66,96.7998,19578.1504
2014-11-13 13:40:00,124.61,124.71,124.61,124.71,14061.654948620877,96.7688,96.8464,96.7688,96.8464,14061.6549
2014-11-13 13:50:00,124.71,124.99,124.71,124.98,20010.816657652784,96.8464,97.0639,96.8464,97.0561,20010.8167
2014-11-13 14:00:00,124.98,125.09,124.95,125.05,9085.992428339645,97.0561,97.1415,97.0328,97.1104,9085.9924
2014-11-13 14:10:00,125.04,125.08,124.81,124.89,14818.820984315846,97.1027,97.1337,96.9241,96.9862,14818.821
2014-11-13 14:20:00,124.89,124.99,124.8,124.96,12871.822606814494,96.9862,97.0639,96.9163,97.0406,12871.8226
2014-11-13 14:30:00,124.99,125.1,124.99,125.04,8220.65981611682,97.0639,97.1493,97.0639,97.1027,8220.6598
2014-11-13 14:40:00,125.06,125.27,124.98,125.24,9951.325040562466,97.1182,97.2813,97.0561,97.258,9951.325
2014-11-13 14:50:00,125.25,125.39,125.21,125.21,34829.63764196863,97.2658,97.3745,97.2347,97.2347,34829.6376
2014-11-13 15:00:00,125.22,125.33,125.2,125.3,10492.15792320173,97.2425,97.3279,97.2269,97.3046,10492.1579
2014-11-13 15:10:00,125.32,125.33,125.09,125.09,17631.15197404002,97.3201,97.3279,97.1415,97.1415,17631.152
2014-11-13 15:20:00,125.1,125.24,125.05,125.09,12330.98972417523,97.1493,97.258,97.1104,97.1415,12330.9897
2014-11-13 15:30:00,125.09,125.45,125.09,125.45,14494.321254732287,97.1415,97.4211,97.1415,97.4211,14494.3213
2014-11-13 15:40:00,125.43,125.61,125.41,125.48,50838.290968090856,97.4055,97.5453,97.39,97.4444,50838.291
2014-11-13 15:50:00,125.48,125.52,125.18,125.31,59383.45051379124,97.4444,97.4754,97.2114,97.3124,59383.4505
2014-11-14 09:30:00,125.02,125.49,124.86,125.45,16982.152514872905,97.0872,97.4521,96.9629,97.4211,16982.1525
2014-11-14 09:40:00,125.36,125.53,125.14,125.33,34396.97133585722,97.3512,97.4832,97.1803,97.3279,34396.9713
2014-11-14 09:50:00,125.33,125.69,125.33,125.59,14277.98810167658,97.3279,97.6075,97.3279,97.5298,14277.9881
2014-11-14 10:00:00,125.42,125.92,125.42,125.83,29313.14223904813,97.3978,97.7861,97.3978,97.7162,29313.1422
2014-11-14 10:10:00,125.83,125.9,125.33,125.37,16333.153055705789,97.7162,97.7705,97.3279,97.359,16333.1531
2014-11-14 10:20:00,125.36,125.46,125.06,125.14,17847.485127095726,97.3512,97.4288,97.1182,97.1803,17847.4851
2014-11-14 10:30:00,125.13,125.22,125.06,125.19,10816.657652785289,97.1726,97.2425,97.1182,97.2192,10816.6577
2014-11-14 10:40:00,125.18,125.29,125.1,125.17,12439.156300703082,97.2114,97.2968,97.1493,97.2036,12439.1563
2014-11-14 10:50:00,125.17,125.19,125.07,125.11,8220.65981611682,97.2036,97.2192,97.126,97.157,8220.6598
2014-11-14 11:00:00,125.08,125.22,125.04,125.05,17198.48566792861,97.1337,97.2425,97.1027,97.1104,17198.4857
2014-11-14 11:10:00,125.03,125.11,125.03,125.08,3461.3304488912927,97.0949,97.157,97.0949,97.1337,3461.3304
2014-11-14 11:20:00,125.08,125.15,125.0,125.0,5840.995132504056,97.1337,97.1881,97.0716,97.0716,5840.9951
2014-11-14 11:30:00,124.99,125.12,124.98,125.09,9194.159004867495,97.0639,97.1648,97.0561,97.1415,9194.159
2014-11-14 11:40:00,125.08,125.08,124.85,124.85,17306.65224445646,97.1337,97.1337,96.9551,96.9551,17306.6522
2014-11-14 11:50:00,124.89,125.06,124.89,125.0,5516.495402920497,96.9862,97.1182,96.9862,97.0716,5516.4954
2014-11-14 12:00:00,125.04,125.11,124.96,125.1,18496.484586262843,97.1027,97.157,97.0406,97.1493,18496.4846
2014-11-14 12:10:00,125.09,125.12,124.95,124.97,8328.826392644673,97.1415,97.1648,97.0328,97.0483,8328.8264
2014-11-14 12:20:00,124.95,125.1,124.95,125.1,7896.160086533261,97.0328,97.1493,97.0328,97.1493,7896.1601
2014-11-14 12:30:00,125.14,125.14,125.0,125.03,10383.991346673878,97.1803,97.1803,97.0716,97.0949,10383.9913
2014-11-14 12:40:00,125.01,125.06,125.0,125.0,2487.8312601406165,97.0794,97.1182,97.0716,97.0716,2487.8313
2014-11-14 12:50:00,124.96,124.96,124.66,124.66,11573.82368848026,97.0406,97.0406,96.8076,96.8076,11573.8237
2014-11-14 13:00:00,124.65,124.74,124.62,124.72,5300.162249864791,96.7998,96.8697,96.7765,96.8542,5300.1622
2014-11-14 13:10:00,124.72,124.74,124.63,124.72,5191.995673336939,96.8542,96.8697,96.7843,96.8542,5191.9957
2014-11-14 13:20:00,124.74,124.74,124.69,124.69,4867.49594375338,96.8697,96.8697,96.8309,96.8309,4867.4959
2014-11-14 13:30:00,124.68,124.76,124.59,124.59,7463.49378042185,96.8231,96.8852,96.7532,96.7532,7463.4938
2014-11-14 13:40:00,124.57,124.63,124.55,124.58,7355.327203893997,96.7377,96.7843,96.7222,96.7455,7355.3272
2014-11-14 13:50:00,124.58,124.59,124.44,124.49,13088.1557598702,96.7455,96.7532,96.6367,96.6756,13088.1558
2014-11-14 14:00:00,124.49,124.6,124.43,124.59,11681.990265008111,96.6756,96.761,96.629,96.7532,11681.9903
2014-11-14 14:10:00,124.58,124.67,124.58,124.64,8220.65981611682,96.7455,96.8154,96.7455,96.7921,8220.6598
2014-11-14 14:20:00,124.63,124.67,124.5,124.56,13304.488912925906,96.7843,96.8154,96.6833,96.7299,13304.4889
2014-11-14 14:30:00,124.57,124.63,124.51,124.57,16549.486208761493,96.7377,96.7843,96.6911,96.7377,16549.4862
2014-11-14 14:40:00,124.57,124.57,124.41,124.43,24661.97944835046,96.7377,96.7377,96.6134,96.629,24661.9794
2014-11-14 14:50:00,124.41,124.44,124.3,124.34,20984.31584640346,96.6134,96.6367,96.528,96.5591,20984.3158
2014-11-14 15:00:00,124.35,124.57,124.35,124.51,21741.48188209843,96.5668,96.7377,96.5668,96.6911,21741.4819
2014-11-14 15:10:00,124.51,124.51,124.39,124.48,15792.320173066522,96.6911,96.6911,96.5979,96.6678,15792.3202
2014-11-14 15:20:00,124.48,124.59,124.47,124.59,15251.487290427258,96.6678,96.7532,96.66,96.7532,15251.4873
2014-11-14 15:30:00,124.58,124.63,124.51,124.53,28123.30989724175,96.7455,96.7843,96.6911,96.7066,28123.3099
2014-11-14 15:40:00,124.53,124.54,124.39,124.43,26500.81124932396,96.7066,96.7144,96.5979,96.629,26500.8112
2014-11-14 15:50:00,124.43,124.54,124.35,124.54,60248.78312601406,96.629,96.7144,96.5668,96.7144,60248.7831
2014-11-17 09:30:00,124.67,125.07,124.35,124.92,64467.27961060032,96.8154,97.126,96.5668,97.0095,64467.2796
2014-11-17 09:40:00,124.92,124.95,124.6,124.76,36019.469983775016,97.0095,97.0328,96.761,96.8852,36019.47
2014-11-17 09:50:00,124.77,124.84,124.69,124.84,14818.820984315846,96.893,96.9474,96.8309,96.9474,14818.821
2014-11-17 10:00:00,124.84,124.88,124.45,124.58,53866.95511087074,96.9474,96.9784,96.6445,96.7455,53866.9551
2014-11-17 10:10:00,124.54,124.75,124.35,124.71,27798.8101676582,96.7144,96.8775,96.5668,96.8464,27798.8102
2014-11-17 10:20:00,124.71,125.2,124.67,124.99,40886.96592752839,96.8464,97.2269,96.8154,97.0639,40886.9659
2014-11-17 10:30:00,125.03,125.21,124.93,125.14,22823.14764737696,97.0949,97.2347,97.0173,97.1803,22823.1476
2014-11-17 10:40:00,125.17,125.35,125.14,125.33,11573.82368848026,97.2036,97.3434,97.1803,97.3279,11573.8237
2014-11-17 10:50:00,125.32,125.32,125.14,125.19,47917.79340183883,97.3201,97.3201,97.1803,97.2192,47917.7934
2014-11-17 11:00:00,125.18,125.21,124.88,124.92,13845.32179556517,97.2114,97.2347,96.9784,97.0095,13845.3218
2014-11-17 11:10:00,124.88,125.02,124.8,124.93,14277.98810167658,96.9784,97.0872,96.9163,97.0173,14277.9881
2014-11-17 11:20:00,124.94,125.03,124.89,124.99,19686.316928069227,97.025,97.0949,96.9862,97.0639,19686.3169
2014-11-17 11:30:00,124.98,125.0,124.8,124.88,23147.64737696052,97.0561,97.0716,96.9163,96.9784,23147.6474
2014-11-17 11:40:00,124.84,124.96,124.77,124.84,7571.660356949702,96.9474,97.0406,96.893,96.9474,7571.6604
2014-11-17 11:50:00,124.84,124.96,124.74,124.84,10816.657652785289,96.9474,97.0406,96.8697,96.9474,10816.6577
2014-11-17 12:00:00,124.84,124.91,124.8,124.81,16008.653326122228,96.9474,97.0017,96.9163,96.9241,16008.6533
2014-11-17 12:10:00,124.81,124.88,124.77,124.78,14602.48783126014,96.9241,96.9784,96.893,96.9008,14602.4878
2014-11-17 12:20:00,124.76,124.87,124.73,124.84,5408.328826392644,96.8852,96.9707,96.8619,96.9474,5408.3288
2014-11-17 12:30:00,124.81,124.89,124.76,124.84,14169.821525148727,96.9241,96.9862,96.8852,96.9474,14169.8215
2014-11-17 12:40:00,124.81,124.91,124.78,124.83,12330.98972417523,96.9241,97.0017,96.9008,96.9396,12330.9897
2014-11-17 12:50:00,124.81,124.85,124.74,124.83,26717.144402379665,96.9241,96.9551,96.8697,96.9396,26717.1444
2014-11-17 13:00:00,124.82,124.87,124.78,124.84,16982.152514872905,96.9318,96.9707,96.9008,96.9474,16982.1525
2014-11-17 13:10:00,124.84,124.97,124.83,124.93,11141.157382368849,96.9474,97.0483,96.9396,97.0173,11141.1574
2014-11-17 13:20:00,124.94,125.01,124.82,124.82,7571.660356949702,97.025,97.0794,96.9318,96.9318,7571.6604
2014-11-17 13:30:00,124.82,124.88,124.77,124.83,20876.14926987561,96.9318,96.9784,96.893,96.9396,20876.1493
2014-11-17 13:40:00,124.81,124.88,124.73,124.73,11357.490535424551,96.9241,96.9784,96.8619,96.8619,11357.4905
2014-11-17 13:50:00,124.72,124.84,124.71,124.83,6381.828015143321,96.8542,96.9474,96.8464,96.9396,6381.828
2014-11-17 14:00:00,124.83,124.89,124.81,124.86,11141.157382368849,96.9396,96.9862,96.9241,96.9629,11141.1574
2014-11-17 14:10:00,124.86,125.07,124.85,125.04,27906.97674418605,96.9629,97.126,96.9551,97.1027,27906.9767
2014-11-17 14:20:00,125.05,125.08,125.0,125.02,8436.992969172525,97.1104,97.1337,97.0716,97.0872,8436.993
2014-11-17 14:30:00,125.01,125.08,124.95,125.02,13520.82206598161,97.0794,97.1337,97.0328,97.0872,13520.8221
2014-11-17 14:40:00,125.02,125.02,124.91,124.97,13412.655489453758,97.0872,97.0872,97.0017,97.0483,13412.6555
2014-11-17 14:50:00,124.95,125.11,124.92,125.04,25202.812330989724,97.0328,97.157,97.0095,97.1027,25202.8123
2014-11-17 15:00:00,125.03,125.22,125.03,125.18,31476.4737696052,97.0949,97.2425,97.0949,97.2114,31476.4738
2014-11-17 15:10:00,125.19,125.21,125.15,125.2,19686.316928069227,97.2192,97.2347,97.1881,97.2269,19686.3169
2014-11-17 15:20:00,125.2,125.26,125.17,125.24,23363.980530016222,97.2269,97.2735,97.2036,97.258,23363.9805
2014-11-17 15:30:00,125.23,125.55,125.23,125.48,49648.45862628448,97.2502,97.4987,97.2502,97.4444,49648.4586
2014-11-17 15:40:00,125.47,125.5,125.39,125.42,44997.2958355868,97.4366,97.4599,97.3745,97.3978,44997.2958
2014-11-17 15:50:00,125.43,125.63,125.4,125.54,139534.88372093023,97.4055,97.5609,97.3822,97.491,139534.8837
2014-11-18 09:30:00,125.73,126.89,125.54,126.85,94970.25419145483,97.6385,98.5393,97.491,98.5083,94970.2542
2014-11-18 09:40:00,126.89,127.42,126.82,127.09,27582.47701460249,98.5393,98.9509,98.485,98.6947,27582.477
2014-11-18 09:50:00,127.08,127.16,126.7,126.77,22714.981070849102,98.6869,98.749,98.3918,98.4462,22714.9811
2014-11-18 10:00:00,126.82,127.11,126.8,127.05,31260.140616549485,98.485,98.7102,98.4695,98.6636,31260.1406
2014-11-18 10:10:00,127.05,127.28,127.04,127.26,21849.648458626285,98.6636,98.8422,98.6558,98.8267,21849.6485
2014-11-18 10:20:00,127.25,127.44,127.21,127.26,26500.81124932396,98.8189,98.9665,98.7878,98.8267,26500.8112
2014-11-18 10:30:00,127.29,127.77,127.28,127.73,47268.79394267171,98.85,99.2227,98.8422,99.1917,47268.7939
2014-11-18 10:40:00,127.71,127.78,127.57,127.75,31584.640346133045,99.1761,99.2305,99.0674,99.2072,31584.6403
2014-11-18 10:50:00,127.77,127.78,127.69,127.78,25959.97836668469,99.2227,99.2305,99.1606,99.2305,25959.9784
2014-11-18 11:00:00,127.78,128.2,127.76,128.18,30827.474310438072,99.2305,99.5567,99.215,99.5411,30827.4743
2014-11-18 11:10:00,128.15,128.29,128.04,128.1,23147.64737696052,99.5178,99.6265,99.4324,99.479,23147.6474
2014-11-18 11:20:00,128.11,128.2,128.09,128.13,11573.82368848026,99.4868,99.5567,99.4712,99.5023,11573.8237
2014-11-18 11:30:00,128.13,128.31,128.09,128.27,21200.648999459165,99.5023,99.6421,99.4712,99.611,21200.649
2014-11-18 11:40:00,128.25,128.25,128.1,128.11,7463.49378042185,99.5955,99.5955,99.479,99.4868,7463.4938
2014-11-18 11:50:00,128.1,128.14,128.01,128.12,16008.653326122228,99.479,99.5101,99.4091,99.4945,16008.6533
2014-11-18 12:00:00,128.1,128.13,127.95,128.04,16657.652785289345,99.479,99.5023,99.3625,99.4324,16657.6528
2014-11-18 12:10:00,128.05,128.19,128.02,128.12,21957.815035154137,99.4402,99.5489,99.4169,99.4945,21957.815
2014-11-18 12:20:00,128.15,128.16,127.97,128.05,21957.815035154137,99.5178,99.5256,99.378,99.4402,21957.815
2014-11-18 12:30:00,128.04,128.06,127.92,127.94,7571.660356949702,99.4324,99.4479,99.3392,99.3547,7571.6604
2014-11-18 12:40:00,127.93,127.96,127.8,127.94,16333.153055705789,99.347,99.3703,99.246,99.3547,16333.1531
2014-11-18 12:50:00,127.94,128.07,127.9,128.06,8977.82585181179,99.3547,99.4557,99.3237,99.4479,8977.8259
2014-11-18 13:00:00,128.07,128.09,127.96,127.99,9302.32558139535,99.4557,99.4712,99.3703,99.3936,9302.3256
2014-11-18 13:10:00,128.01,128.18,128.01,128.14,15792.320173066522,99.4091,99.5411,99.4091,99.5101,15792.3202
2014-11-18 13:20:00,128.14,128.4,128.14,128.36,13088.1557598702,99.5101,99.712,99.5101,99.6809,13088.1558
2014-11-18 13:30:00,128.28,128.34,128.21,128.26,9085.992428339645,99.6188,99.6654,99.5644,99.6032,9085.9924
2014-11-18 13:40:00,128.25,128.37,128.23,128.3,12763.656030286642,99.5955,99.6887,99.58,99.6343,12763.656
2014-11-18 13:50:00,128.35,128.41,128.27,128.39,12114.656571119524,99.6731,99.7197,99.611,99.7042,12114.6566
2014-11-18 14:00:00,128.4,128.55,128.36,128.38,27474.31043807464,99.712,99.8285,99.6809,99.6964,27474.3104
2014-11-18 14:10:00,128.39,128.62,128.37,128.61,23472.14710654408,99.7042,99.8828,99.6887,99.875,23472.1471
2014-11-18 14:20:00,128.62,128.71,128.59,128.67,19361.817198485667,99.8828,99.9527,99.8595,99.9216,19361.8172
2014-11-18 14:30:00,128.68,128.68,128.59,128.6,13520.82206598161,99.9294,99.9294,99.8595,99.8673,13520.8221
2014-11-18 14:40:00,128.58,128.62,128.54,128.57,12222.823147647376,99.8518,99.8828,99.8207,99.844,12222.8231
2014-11-18 14:50:00,128.56,128.66,128.54,128.65,20227.14981070849,99.8362,99.9139,99.8207,99.9061,20227.1498
2014-11-18 15:00:00,128.66,128.73,128.61,128.63,23796.646836127635,99.9139,99.9682,99.875,99.8906,23796.6468
2014-11-18 15:10:00,128.63,128.63,128.55,128.55,59491.61709031909,99.8906,99.8906,99.8285,99.8285,59491.6171
2014-11-18 15:20:00,128.56,128.61,128.52,128.58,19794.48350459708,99.8362,99.875,99.8052,99.8518,19794.4835
2014-11-18 15:30:00,128.58,128.6,128.41,128.44,37966.46836127636,99.8518,99.8673,99.7197,99.743,37966.4684
2014-11-18 15:40:00,128.44,128.54,128.39,128.39,52244.45646295295,99.743,99.8207,99.7042,99.7042,52244.4565
2014-11-18 15:50:00,128.4,128.48,128.33,128.45,107193.0773391022,99.712,99.7741,99.6576,99.7508,107193.0773
2014-11-19 09:30:00,129.34,130.57,129.27,130.49,172525.68956192536,100.4419,101.3971,100.3876,101.335,172525.6896
2014-11-19 09:40:00,130.5,131.45,130.47,131.35,77663.60194699837,101.3428,102.0805,101.3195,102.0029,77663.6019
2014-11-19 09:50:00,131.29,131.39,130.79,130.79,119307.73391022174,101.9563,102.0339,101.568,101.568,119307.7339
2014-11-19 10:00:00,130.83,130.84,130.6,130.8,89886.42509464575,101.599,101.6068,101.4204,101.5757,89886.4251
2014-11-19 10:10:00,130.73,130.82,130.22,130.25,48999.45916711736,101.5214,101.5913,101.1253,101.1486,48999.4592
2014-11-19 10:20:00,130.24,130.32,130.03,130.24,33747.9718766901,101.1409,101.203,100.9778,101.1409,33747.9719
2014-11-19 10:30:00,130.3,130.3,130.12,130.18,22498.6479177934,101.1875,101.1875,101.0477,101.0943,22498.6479
2014-11-19 10:40:00,130.18,130.52,130.15,130.47,34829.63764196863,101.0943,101.3583,101.071,101.3195,34829.6376
2014-11-19 10:50:00,130.46,130.66,130.43,130.63,27906.97674418605,101.3117,101.467,101.2884,101.4437,27906.9767
2014-11-19 11:00:00,130.59,130.79,130.57,130.67,39156.30070308274,101.4127,101.568,101.3971,101.4748,39156.3007
2014-11-19 11:10:00,130.72,131.03,130.72,130.88,36776.63601946998,101.5136,101.7544,101.5136,101.6379,36776.636
2014-11-19 11:20:00,130.86,131.05,130.81,130.95,40346.13304488913,101.6223,101.7699,101.5835,101.6922,40346.133
2014-11-19 11:30:00,130.95,131.08,130.95,131.03,28123.30989724175,101.6922,101.7932,101.6922,101.7544,28123.3099
2014-11-19 11:40:00,131.02,131.14,131.02,131.1,20335.316387236344,101.7466,101.8398,101.7466,101.8087,20335.3164
2014-11-19 11:50:00,131.1,131.2,131.05,131.18,18604.6511627907,101.8087,101.8864,101.7699,101.8708,18604.6512
2014-11-19 12:00:00,131.18,131.21,131.15,131.18,17198.48566792861,101.8708,101.8941,101.8475,101.8708,17198.4857
2014-11-19 12:10:00,131.19,131.23,131.16,131.19,17847.485127095726,101.8786,101.9097,101.8553,101.8786,17847.4851
2014-11-19 12:20:00,131.18,131.21,131.15,131.18,24986.47917793402,101.8708,101.8941,101.8475,101.8708,24986.4792
2014-11-19 12:30:00,131.19,131.2,130.97,130.99,23147.64737696052,101.8786,101.8864,101.7078,101.7233,23147.6474
2014-11-19 12:40:00,131.0,131.2,131.0,131.18,33639.80530016225,101.7311,101.8864,101.7311,101.8708,33639.8053
2014-11-19 12:50:00,131.16,131.23,131.07,131.14,35262.30394808004,101.8553,101.9097,101.7854,101.8398,35262.3039
2014-11-19 13:00:00,131.18,131.4,131.14,131.31,57328.28555976203,101.8708,102.0417,101.8398,101.9718,57328.2856
2014-11-19 13:10:00,131.31,131.34,131.15,131.2,28231.47647376961,101.9718,101.9951,101.8475,101.8864,28231.4765
2014-11-19 13:20:00,131.22,131.27,131.13,131.19,28664.14277988101,101.9019,101.9407,101.832,101.8786,28664.1428
2014-11-19 13:30:00,131.17,131.26,131.11,131.11,26500.81124932396,101.8631,101.933,101.8165,101.8165,26500.8112
2014-11-19 13:40:00,131.13,131.26,131.12,131.22,30286.641427798808,101.832,101.933,101.8242,101.9019,30286.6414
2014-11-19 13:50:00,131.21,131.33,131.21,131.27,21416.98215251488,101.8941,101.9873,101.8941,101.9407,21416.9822
2014-11-19 14:00:00,131.25,131.52,131.25,131.28,29637.64196863169,101.9252,102.1349,101.9252,101.9485,29637.642
2014-11-19 14:10:00,131.28,131.54,131.25,131.51,32017.306652244457,101.9485,102.1504,101.9252,102.1271,32017.3067
2014-11-19 14:20:00,131.52,131.52,131.25,131.32,51270.95727420227,102.1349,102.1349,101.9252,101.9796,51270.9573
2014-11-19 14:30:00,131.32,131.46,131.21,131.33,28447.80962682531,101.9796,102.0883,101.8941,101.9873,28447.8096
2014-11-19 14:40:00,131.26,131.34,131.24,131.33,24445.64629529475,101.933,101.9951,101.9174,101.9873,24445.6463
2014-11-19 14:50:00,131.32,131.4,131.24,131.28,19469.98377501352,101.9796,102.0417,101.9174,101.9485,19469.9838
2014-11-19 15:00:00,131.28,131.38,131.25,131.29,32774.47268793943,101.9485,102.0262,101.9252,101.9563,32774.4727
2014-11-19 15:10:00,131.29,131.59,131.28,131.57,35694.97025419145,101.9563,102.1892,101.9485,102.1737,35694.9703
2014-11-19 15:20:00,131.58,131.73,131.58,131.7,89886.42509464575,102.1815,102.298,102.1815,102.2747,89886.4251
2014-11-19 15:30:00,131.7,131.72,131.54,131.54,51162.79069767442,102.2747,102.2902,102.1504,102.1504,51162.7907
2014-11-19 15:40:00,131.5,131.54,131.34,131.45,57977.28501892915,102.1193,102.1504,101.9951,102.0805,57977.285
2014-11-19 15:50:00,131.47,131.49,131.34,131.4,77771.76852352623,102.096,102.1116,101.9951,102.0417,77771.7685
2014-11-20 09:30:00,130.59,130.79,130.34,130.79,63818.2801514332,101.4127,101.568,101.2185,101.568,63818.2802
2014-11-20 09:40:00,130.82,131.23,130.75,131.22,13520.82206598161,101.5913,101.9097,101.5369,101.9019,13520.8221
2014-11-20 09:50:00,131.23,131.33,131.12,131.31,14494.321254732287,101.9097,101.9873,101.8242,101.9718,14494.3213
2014-11-20 10:00:00,131.34,131.53,131.33,131.43,15251.487290427258,101.9951,102.1426,101.9873,102.065,15251.4873
2014-11-20 10:10:00,131.42,131.45,131.28,131.35,13196.322336398052,102.0572,102.0805,101.9485,102.0029,13196.3223
2014-11-20 10:20:00,131.35,131.51,131.32,131.43,16441.31963223364,102.0029,102.1271,101.9796,102.065,16441.3196
2014-11-20 10:30:00,131.42,131.68,131.42,131.66,27798.8101676582,102.0572,102.2591,102.0572,102.2436,27798.8102
2014-11-20 10:40:00,131.61,131.67,131.33,131.4,21092.48242293132,102.2048,102.2514,101.9873,102.0417,21092.4824
2014-11-20 10:50:00,131.4,131.65,131.36,131.54,30935.640886965928,102.0417,102.2358,102.0106,102.1504,30935.6409
2014-11-20 11:00:00,131.57,131.57,131.33,131.33,23580.31368307193,102.1737,102.1737,101.9873,101.9873,23580.3137
2014-11-20 11:10:00,131.33,131.45,131.33,131.39,8112.493239588966,101.9873,102.0805,101.9873,102.0339,8112.4932
2014-11-20 11:20:00,131.39,131.6,131.39,131.57,14061.654948620877,102.0339,102.197,102.0339,102.1737,14061.6549
2014-11-20 11:30:00,131.57,131.64,131.55,131.55,10383.991346673878,102.1737,102.2281,102.1582,102.1582,10383.9913
2014-11-20 11:40:00,131.57,131.57,131.45,131.49,3353.16387236344,102.1737,102.1737,102.0805,102.1116,3353.1639
2014-11-20 11:50:00,131.49,131.49,131.42,131.43,14602.48783126014,102.1116,102.1116,102.0572,102.065,14602.4878
2014-11-20 12:00:00,131.44,131.6,131.43,131.6,13088.1557598702,102.0727,102.197,102.065,102.197,13088.1558
2014-11-20 12:10:00,131.62,131.64,131.57,131.61,6814.494321254732,102.2125,102.2281,102.1737,102.2048,6814.4943
2014-11-20 12:20:00,131.59,131.66,131.55,131.56,4434.8296376419685,102.1892,102.2436,102.1582,102.1659,4434.8296
2014-11-20 12:30:00,131.56,131.8,131.56,131.76,16873.98593834505,102.1659,102.3523,102.1659,102.3213,16873.9859
2014-11-20 12:40:00,131.75,131.75,131.63,131.69,5732.828555976204,102.3135,102.3135,102.2203,102.2669,5732.8286
2014-11-20 12:50:00,131.69,131.69,131.48,131.57,10167.658193618172,102.2669,102.2669,102.1038,102.1737,10167.6582
2014-11-20 13:00:00,131.57,131.75,131.55,131.67,25743.645213628988,102.1737,102.3135,102.1582,102.2514,25743.6452
2014-11-20 13:10:00,131.68,131.76,131.64,131.69,9951.325040562466,102.2591,102.3213,102.2281,102.2669,9951.325
2014-11-20 13:20:00,131.65,131.77,131.65,131.72,8761.492698756085,102.2358,102.329,102.2358,102.2902,8761.4927
2014-11-20 13:30:00,131.72,131.77,131.71,131.72,10816.657652785289,102.2902,102.329,102.2824,102.2902,10816.6577
2014-11-20 13:40:00,131.71,131.76,131.7,131.74,8545.159545700379,102.2824,102.3213,102.2747,102.3057,8545.1595
2014-11-20 13:50:00,131.74,131.89,131.74,131.88,10275.824770146024,102.3057,102.4222,102.3057,102.4144,10275.8248
2014-11-20 14:00:00,131.87,131.89,131.76,131.86,54407.787993510006,102.4067,102.4222,102.3213,102.3989,54407.788
2014-11-20 14:10:00,131.86,132.0,131.84,132.0,18820.984315846403,102.3989,102.5076,102.3834,102.5076,18820.9843
2014-11-20 14:20:00,132.01,132.01,131.95,131.98,17739.318550567874,102.5154,102.5154,102.4688,102.4921,17739.3186
2014-11-20 14:30:00,131.96,131.99,131.95,131.96,19469.98377501352,102.4766,102.4999,102.4688,102.4766,19469.9838
2014-11-20 14:40:00,131.96,131.99,131.94,131.96,20443.4829637642,102.4766,102.4999,102.461,102.4766,20443.483
2014-11-20 14:50:00,131.96,131.98,131.95,131.96,20876.14926987561,102.4766,102.4921,102.4688,102.4766,20876.1493
2014-11-20 15:00:00,131.95,131.96,131.81,131.82,104272.5797728502,102.4688,102.4766,102.3601,102.3678,104272.5798
2014-11-20 15:10:00,131.81,131.81,131.64,131.65,20551.64954029205,102.3601,102.3601,102.2281,102.2358,20551.6495
2014-11-20 15:20:00,131.64,131.79,131.52,131.79,20767.98269334776,102.2281,102.3445,102.1349,102.3445,20767.9827
2014-11-20 15:30:00,131.79,131.79,131.67,131.69,36343.96971335857,102.3445,102.3445,102.2514,102.2669,36343.9697
2014-11-20 15:40:00,131.69,131.76,131.66,131.75,36452.13628988642,102.2669,102.3213,102.2436,102.3135,36452.1363
2014-11-20 15:50:00,131.76,131.91,131.76,131.89,71281.77393185506,102.3213,102.4377,102.3213,102.4222,71281.7739
2014-11-21 09:30:00,133.03,133.53,132.79,133.41,105029.74580854517,103.3075,103.6958,103.1211,103.6026,105029.7458
2014-11-21 09:40:00,133.55,133.8,133.31,133.33,37425.6354786371,103.7113,103.9055,103.5249,103.5405,37425.6355
2014-11-21 09:50:00,133.36,133.43,133.17,133.35,22823.14764737696,103.5638,103.6181,103.4162,103.556,22823.1476
2014-11-21 10:00:00,133.43,133.59,133.37,133.55,46078.96160086533,103.6181,103.7424,103.5715,103.7113,46078.9616
2014-11-21 10:10:00,133.55,133.9,133.53,133.85,31151.974040021632,103.7113,103.9831,103.6958,103.9443,31151.974
2014-11-21 10:20:00,133.86,134.23,133.79,134.12,57544.61871281774,103.9521,104.2394,103.8977,104.154,57544.6187
2014-11-21 10:30:00,134.12,134.2,133.99,133.99,37966.46836127636,104.154,104.2161,104.053,104.053,37966.4684
2014-11-21 10:40:00,133.99,134.4,133.89,134.28,61871.281773931856,104.053,104.3714,103.9754,104.2782,61871.2818
2014-11-21 10:50:00,134.3,134.36,133.99,134.05,31476.4737696052,104.2937,104.3403,104.053,104.0996,31476.4738
2014-11-21 11:00:00,134.05,134.05,133.93,133.93,7896.160086533261,104.0996,104.0996,104.0064,104.0064,7896.1601
2014-11-21 11:10:00,133.91,134.23,133.91,134.18,29204.97566252028,103.9909,104.2394,103.9909,104.2006,29204.9757
2014-11-21 11:20:00,134.19,134.27,134.14,134.27,11573.82368848026,104.2083,104.2705,104.1695,104.2705,11573.8237
2014-11-21 11:30:00,134.26,134.39,134.25,134.29,30394.808004326664,104.2627,104.3636,104.2549,104.286,30394.808
2014-11-21 11:40:00,134.28,134.4,134.26,134.39,37750.13520822066,104.2782,104.3714,104.2627,104.3636,37750.1352
2014-11-21 11:50:00,134.38,134.41,134.3,134.41,197404.00216333152,104.3559,104.3792,104.2937,104.3792,197404.0022
2014-11-21 12:00:00,134.39,134.39,134.09,134.13,12979.989183342346,104.3636,104.3636,104.1307,104.1617,12979.9892
2014-11-21 12:10:00,134.13,134.16,133.84,133.86,24553.812871822607,104.1617,104.185,103.9365,103.9521,24553.8129
2014-11-21 12:20:00,133.87,134.04,133.79,133.79,37858.30178474851,103.9598,104.0918,103.8977,103.8977,37858.3018
2014-11-21 12:30:00,133.79,134.02,133.79,133.98,23363.980530016222,103.8977,104.0763,103.8977,104.0452,23363.9805
2014-11-21 12:40:00,133.92,134.03,133.85,133.93,27257.97728501893,103.9987,104.0841,103.9443,104.0064,27257.9773
2014-11-21 12:50:00,133.96,134.18,133.91,134.08,40562.46619794484,104.0297,104.2006,103.9909,104.1229,40562.4662
2014-11-21 13:00:00,134.05,134.07,133.87,133.9,37533.80205516495,104.0996,104.1151,103.9598,103.9831,37533.8021
2014-11-21 13:10:00,133.95,134.02,133.73,133.73,26392.644672796105,104.0219,104.0763,103.8511,103.8511,26392.6447
2014-11-21 13:20:00,133.74,133.92,133.66,133.78,20767.98269334776,103.8589,103.9987,103.7967,103.8899,20767.9827
2014-11-21 13:30:00,133.74,133.74,133.56,133.66,13304.488912925906,103.8589,103.8589,103.7191,103.7967,13304.4889
2014-11-21 13:40:00,133.66,133.81,133.66,133.78,14277.98810167658,103.7967,103.9132,103.7967,103.8899,14277.9881
2014-11-21 13:50:00,133.78,133.89,133.65,133.87,18280.15143320714,103.8899,103.9754,103.789,103.9598,18280.1514
2014-11-21 14:00:00,133.86,133.97,133.78,133.83,23904.813412655487,103.9521,104.0375,103.8899,103.9288,23904.8134
2014-11-21 14:10:00,133.82,134.04,133.8,133.99,22606.814494321254,103.921,104.0918,103.9055,104.053,22606.8145
2014-11-21 14:20:00,133.97,133.97,133.79,133.88,39372.633856138455,104.0375,104.0375,103.8977,103.9676,39372.6339
2014-11-21 14:30:00,133.89,134.02,133.84,133.86,42725.79772850189,103.9754,104.0763,103.9365,103.9521,42725.7977
2014-11-21 14:40:00,133.86,134.05,133.85,133.99,18929.15089237425,103.9521,104.0996,103.9443,104.053,18929.1509
2014-11-21 14:50:00,133.96,134.03,133.93,133.98,27366.14386154678,104.0297,104.0841,104.0064,104.0452,27366.1439
2014-11-21 15:00:00,133.97,134.07,133.96,134.04,26068.14494321255,104.0375,104.1151,104.0297,104.0918,26068.1449
2014-11-21 15:10:00,134.02,134.22,134.02,134.05,28123.30989724175,104.0763,104.2316,104.0763,104.0996,28123.3099
2014-11-21 15:20:00,134.05,134.18,134.04,134.17,29529.47539210384,104.0996,104.2006,104.0918,104.1928,29529.4754
2014-11-21 15:30:00,134.16,134.26,134.12,134.25,52460.78961600865,104.185,104.2627,104.154,104.2549,52460.7896
2014-11-21 15:40:00,134.24,134.25,134.04,134.04,64683.61276365603,104.2472,104.2549,104.0918,104.0918,64683.6128
2014-11-21 15:50:00,134.05,134.15,134.03,134.15,116819.90265008112,104.0996,104.1773,104.0841,104.1773,116819.9027
2014-11-24 09:30:00,134.19,134.33,133.37,133.46,55273.12060573282,104.2083,104.317,103.5715,103.6414,55273.1206
2014-11-24 09:40:00,133.45,134.06,133.41,134.06,29637.64196863169,103.6337,104.1074,103.6026,104.1074,29637.642
2014-11-24 09:50:00,134.1,134.11,133.87,134.02,22931.31422390481,104.1384,104.1462,103.9598,104.0763,22931.3142
2014-11-24 10:00:00,134.05,134.12,133.8,134.03,29529.47539210384,104.0996,104.154,103.9055,104.0841,29529.4754
2014-11-24 10:10:00,134.02,134.36,133.9,134.36,27906.97674418605,104.0763,104.3403,103.9831,104.3403,27906.9767
2014-11-24 10:20:00,134.39,134.56,134.32,134.54,19037.317468902107,104.3636,104.4957,104.3093,104.4801,19037.3175
2014-11-24 10:30:00,134.54,134.63,134.18,134.18,18063.81828015144,104.4801,104.55,104.2006,104.2006,18063.8183
2014-11-24 10:40:00,134.2,134.26,134.15,134.19,33423.47214710654,104.2161,104.2627,104.1773,104.2083,33423.4721
2014-11-24 10:50:00,134.19,134.27,134.16,134.2,26392.644672796105,104.2083,104.2705,104.185,104.2161,26392.6447
2014-11-24 11:00:00,134.19,134.2,133.9,133.9,22498.6479177934,104.2083,104.2161,103.9831,103.9831,22498.6479
2014-11-24 11:10:00,133.9,133.9,133.56,133.57,20876.14926987561,103.9831,103.9831,103.7191,103.7268,20876.1493
2014-11-24 11:20:00,133.59,133.62,133.58,133.59,20876.14926987561,103.7424,103.7657,103.7346,103.7424,20876.1493
2014-11-24 11:30:00,133.58,133.68,133.55,133.6,14277.98810167658,103.7346,103.8123,103.7113,103.7501,14277.9881
2014-11-24 11:40:00,133.59,133.73,133.59,133.71,13520.82206598161,103.7424,103.8511,103.7424,103.8356,13520.8221
2014-11-24 11:50:00,133.69,133.76,133.61,133.61,8761.492698756085,103.82,103.8744,103.7579,103.7579,8761.4927
2014-11-24 12:00:00,133.63,133.72,133.61,133.7,9194.159004867495,103.7734,103.8433,103.7579,103.8278,9194.159
2014-11-24 12:10:00,133.71,133.77,133.7,133.74,111844.24012979987,103.8356,103.8822,103.8278,103.8589,111844.2401
2014-11-24 12:20:00,133.76,133.8,133.75,133.75,6706.327744726879,103.8744,103.9055,103.8666,103.8666,6706.3277
2014-11-24 12:30:00,133.76,133.76,133.58,133.61,11141.157382368849,103.8744,103.8744,103.7346,103.7579,11141.1574
2014-11-24 12:40:00,133.61,133.73,133.59,133.72,7138.994050838291,103.7579,103.8511,103.7424,103.8433,7138.9941
2014-11-24 12:50:00,133.71,133.82,133.67,133.82,14602.48783126014,103.8356,103.921,103.8045,103.921,14602.4878
2014-11-24 13:00:00,133.8,133.87,133.78,133.86,23147.64737696052,103.9055,103.9598,103.8899,103.9521,23147.6474
2014-11-24 13:10:00,133.84,133.86,133.74,133.74,5300.162249864791,103.9365,103.9521,103.8589,103.8589,5300.1622
2014-11-24 13:20:00,133.74,133.81,133.73,133.79,6165.494862087615,103.8589,103.9132,103.8511,103.8977,6165.4949
2014-11-24 13:30:00,133.79,133.8,133.72,133.76,10059.491617090318,103.8977,103.9055,103.8433,103.8744,10059.4916
2014-11-24 13:40:00,133.78,133.83,133.77,133.81,7463.49378042185,103.8899,103.9288,103.8822,103.9132,7463.4938
2014-11-24 13:50:00,133.83,133.83,133.76,133.77,7787.993510005408,103.9288,103.9288,103.8744,103.8822,7787.9935
2014-11-24 14:00:00,133.77,133.85,133.74,133.83,12006.489994591671,103.8822,103.9443,103.8589,103.9288,12006.49
2014-11-24 14:10:00,133.86,133.9,133.8,133.86,8761.492698756085,103.9521,103.9831,103.9055,103.9521,8761.4927
2014-11-24 14:20:00,133.84,133.91,133.8,133.9,7355.327203893997,103.9365,103.9909,103.9055,103.9831,7355.3272
2014-11-24 14:30:00,133.9,133.9,133.81,133.81,8436.992969172525,103.9831,103.9831,103.9132,103.9132,8436.993
2014-11-24 14:40:00,133.81,133.82,133.77,133.79,10600.324499729582,103.9132,103.921,103.8822,103.8977,10600.3245
2014-11-24 14:50:00,133.81,133.88,133.72,133.84,35803.136830719304,103.9132,103.9676,103.8433,103.9365,35803.1368
2014-11-24 15:00:00,133.78,133.79,133.61,133.61,17090.319091400757,103.8899,103.8977,103.7579,103.7579,17090.3191
2014-11-24 15:10:00,133.6,133.61,133.51,133.53,20010.816657652784,103.7501,103.7579,103.6803,103.6958,20010.8167
2014-11-24 15:20:00,133.53,133.56,133.5,133.53,19686.316928069227,103.6958,103.7191,103.6725,103.6958,19686.3169
2014-11-24 15:30:00,133.58,133.75,133.57,133.73,30502.97458085452,103.7346,103.8666,103.7268,103.8511,30502.9746
2014-11-24 15:40:00,133.72,133.78,133.7,133.75,30286.641427798808,103.8433,103.8899,103.8278,103.8666,30286.6414
2014-11-24 15:50:00,133.75,133.82,133.74,133.79,63818.2801514332,103.8666,103.921,103.8589,103.8977,63818.2802
2014-11-25 09:30:00,133.92,134.87,133.92,134.87,41103.2990805841,103.9987,104.7364,103.9987,104.7364,41103.2991
2014-11-25 09:40:00,134.86,134.86,134.24,134.26,21849.648458626285,104.7286,104.7286,104.2472,104.2627,21849.6485
2014-11-25 09:50:00,134.23,134.94,134.14,134.77,79610.60032449973,104.2394,104.7908,104.1695,104.6587,79610.6003
2014-11-25 10:00:00,134.76,134.76,134.51,134.65,36343.96971335857,104.651,104.651,104.4568,104.5655,36343.9697
2014-11-25 10:10:00,134.69,134.75,134.43,134.44,25851.81179015684,104.5966,104.6432,104.3947,104.4025,25851.8118
2014-11-25 10:20:00,134.44,135.23,134.33,135.16,100486.74959437532,104.4025,105.016,104.317,104.9616,100486.7496
2014-11-25 10:30:00,135.18,135.18,134.93,135.02,16873.98593834505,104.9771,104.9771,104.783,104.8529,16873.9859
2014-11-25 10:40:00,135.01,135.05,134.81,135.05,97890.75175770686,104.8451,104.8762,104.6898,104.8762,97890.7518
2014-11-25 10:50:00,135.02,135.22,134.97,135.05,78853.43428880475,104.8529,105.0082,104.8141,104.8762,78853.4343
2014-11-25 11:00:00,135.0,135.05,134.83,134.85,36884.80259599783,104.8373,104.8762,104.7053,104.7209,36884.8026
2014-11-25 11:10:00,134.87,135.0,134.74,134.89,54407.787993510006,104.7364,104.8373,104.6354,104.7519,54407.788
2014-11-25 11:20:00,134.89,134.94,134.82,134.85,33207.13899405084,104.7519,104.7908,104.6976,104.7209,33207.139
2014-11-25 11:30:00,134.84,135.0,134.84,134.9,29962.14169821525,104.7131,104.8373,104.7131,104.7597,29962.1417
2014-11-25 11:40:00,134.92,135.25,134.88,135.11,40778.79935100054,104.7752,105.0315,104.7442,104.9228,40778.7994
2014-11-25 11:50:00,135.09,135.13,134.98,135.04,10492.15792320173,104.9072,104.9383,104.8218,104.8684,10492.1579
2014-11-25 12:00:00,135.05,135.17,135.04,135.09,9951.325040562466,104.8762,104.9694,104.8684,104.9072,9951.325
2014-11-25 12:10:00,135.12,135.14,134.87,134.92,41103.2990805841,104.9305,104.9461,104.7364,104.7752,41103.2991
2014-11-25 12:20:00,134.9,134.97,134.88,134.92,30286.641427798808,104.7597,104.8141,104.7442,104.7752,30286.6414
2014-11-25 12:30:00,134.94,135.08,134.91,135.07,31909.1400757166,104.7908,104.8995,104.7675,104.8917,31909.1401
2014-11-25 12:40:00,135.12,135.4,135.07,135.16,14169.821525148727,104.9305,105.148,104.8917,104.9616,14169.8215
2014-11-25 12:50:00,135.16,135.2,135.12,135.15,8112.493239588966,104.9616,104.9927,104.9305,104.9538,8112.4932
2014-11-25 13:00:00,135.17,135.25,135.08,135.13,12330.98972417523,104.9694,105.0315,104.8995,104.9383,12330.9897
2014-11-25 13:10:00,135.13,135.24,135.09,135.22,23363.980530016222,104.9383,105.0237,104.9072,105.0082,23363.9805
2014-11-25 13:20:00,135.16,135.23,135.07,135.07,12222.823147647376,104.9616,105.016,104.8917,104.8917,12222.8231
2014-11-25 13:30:00,135.06,135.12,134.98,135.05,15251.487290427258,104.8839,104.9305,104.8218,104.8762,15251.4873
2014-11-25 13:40:00,134.99,135.12,134.95,135.07,10816.657652785289,104.8296,104.9305,104.7985,104.8917,10816.6577
2014-11-25 13:50:00,135.07,135.07,134.82,134.89,56030.2866414278,104.8917,104.8917,104.6976,104.7519,56030.2866
2014-11-25 14:00:00,134.89,134.93,134.8,134.82,13953.488372093025,104.7519,104.783,104.682,104.6976,13953.4884
2014-11-25 14:10:00,134.81,134.93,134.81,134.89,38831.80097349919,104.6898,104.783,104.6898,104.7519,38831.801
2014-11-25 14:20:00,134.88,134.89,134.76,134.82,31476.4737696052,104.7442,104.7519,104.651,104.6976,31476.4738
2014-11-25 14:30:00,134.81,134.85,134.63,134.63,72255.27312060574,104.6898,104.7209,104.55,104.55,72255.2731
2014-11-25 14:40:00,134.63,134.71,134.6,134.63,22606.814494321254,104.55,104.6121,104.5267,104.55,22606.8145
2014-11-25 14:50:00,134.6,134.77,134.57,134.72,16549.486208761493,104.5267,104.6587,104.5034,104.6199,16549.4862
2014-11-25 15:00:00,134.73,134.84,134.7,134.71,18280.15143320714,104.6277,104.7131,104.6044,104.6121,18280.1514
2014-11-25 15:10:00,134.72,134.86,134.69,134.76,23580.31368307193,104.6199,104.7286,104.5966,104.651,23580.3137
2014-11-25 15:20:00,134.76,134.76,134.61,134.63,52352.6230394808,104.651,104.651,104.5345,104.55,52352.623
2014-11-25 15:30:00,134.64,134.81,134.52,134.75,125040.56246619794,104.5578,104.6898,104.4646,104.6432,125040.5625
2014-11-25 15:40:00,134.74,134.76,134.49,134.51,37425.6354786371,104.6354,104.651,104.4413,104.4568,37425.6355
2014-11-25 15:50:00,134.51,134.53,134.27,134.4,134991.8875067604,104.4568,104.4724,104.2705,104.3714,134991.8875
2014-11-26 09:30:00,133.94,134.2,133.31,133.31,52677.12276906436,104.0142,104.2161,103.5249,103.5249,52677.1228
2014-11-26 09:40:00,133.32,133.36,133.01,133.06,28123.30989724175,103.5327,103.5638,103.292,103.3308,28123.3099
2014-11-26 09:50:00,133.14,133.36,133.06,133.28,16549.486208761493,103.3929,103.5638,103.3308,103.5016,16549.4862
2014-11-26 10:00:00,133.28,133.39,133.04,133.32,25202.812330989724,103.5016,103.5871,103.3153,103.5327,25202.8123
2014-11-26 10:10:00,133.34,133.38,133.23,133.32,22931.31422390481,103.5482,103.5793,103.4628,103.5327,22931.3142
2014-11-26 10:20:00,133.29,133.36,133.25,133.3,18280.15143320714,103.5094,103.5638,103.4783,103.5172,18280.1514
2014-11-26 10:30:00,133.3,133.36,133.26,133.29,16982.152514872905,103.5172,103.5638,103.4861,103.5094,16982.1525
2014-11-26 10:40:00,133.29,133.36,133.23,133.29,42833.96430502975,103.5094,103.5638,103.4628,103.5094,42833.9643
2014-11-26 10:50:00,133.33,133.34,133.24,133.24,10924.824229313142,103.5405,103.5482,103.4706,103.4706,10924.8242
2014-11-26 11:00:00,133.26,133.27,133.1,133.16,29745.808545159543,103.4861,103.4939,103.3619,103.4085,29745.8085
2014-11-26 11:10:00,133.16,133.36,133.11,133.29,60465.11627906976,103.4085,103.5638,103.3696,103.5094,60465.1163
2014-11-26 11:20:00,133.3,133.31,133.27,133.3,10600.324499729582,103.5172,103.5249,103.4939,103.5172,10600.3245
2014-11-26 11:30:00,133.29,133.31,133.27,133.31,40562.46619794484,103.5094,103.5249,103.4939,103.5249,40562.4662
2014-11-26 11:40:00,133.29,133.74,133.29,133.74,21957.815035154137,103.5094,103.8589,103.5094,103.8589,21957.815
2014-11-26 11:50:00,133.71,133.71,133.54,133.58,15575.987020010816,103.8356,103.8356,103.7036,103.7346,15575.987
2014-11-26 12:00:00,133.58,133.61,133.57,133.59,27149.81070849108,103.7346,103.7579,103.7268,103.7424,27149.8107
2014-11-26 12:10:00,133.59,133.6,133.54,133.59,23796.646836127635,103.7424,103.7501,103.7036,103.7424,23796.6468
2014-11-26 12:20:00,133.59,133.7,133.58,133.62,24878.312601406164,103.7424,103.8278,103.7346,103.7657,24878.3126
2014-11-26 12:30:00,133.59,133.62,133.57,133.59,12655.489453758788,103.7424,103.7657,103.7268,103.7424,12655.4895
2014-11-26 12:40:00,133.58,133.59,133.54,133.54,7030.8274743104375,103.7346,103.7424,103.7036,103.7036,7030.8275
2014-11-26 12:50:00,133.53,133.54,133.42,133.45,19578.15035154137,103.6958,103.7036,103.6104,103.6337,19578.1504
2014-11-26 13:00:00,133.48,133.57,133.45,133.56,7138.994050838291,103.657,103.7268,103.6337,103.7191,7138.9941
2014-11-26 13:10:00,133.55,133.56,133.52,133.53,13845.32179556517,103.7113,103.7191,103.688,103.6958,13845.3218
2014-11-26 13:20:00,133.53,133.78,133.53,133.72,30502.97458085452,103.6958,103.8899,103.6958,103.8433,30502.9746
2014-11-26 13:30:00,133.74,133.86,133.73,133.85,10059.491617090318,103.8589,103.9521,103.8511,103.9443,10059.4916
2014-11-26 13:40:00,133.85,134.06,133.84,134.03,8653.32612222823,103.9443,104.1074,103.9365,104.0841,8653.3261
2014-11-26 13:50:00,134.04,134.05,133.99,133.99,9518.658734451054,104.0918,104.0996,104.053,104.053,9518.6587
2014-11-26 14:00:00,134.0,134.15,134.0,134.02,11681.990265008111,104.0608,104.1773,104.0608,104.0763,11681.9903
2014-11-26 14:10:00,134.01,134.16,133.99,134.16,7247.160627366144,104.0685,104.185,104.053,104.185,7247.1606
2014-11-26 14:20:00,134.15,134.3,134.14,134.14,26284.478096268253,104.1773,104.2937,104.1695,104.1695,26284.4781
2014-11-26 14:30:00,134.14,134.22,134.14,134.16,10059.491617090318,104.1695,104.2316,104.1695,104.185,10059.4916
2014-11-26 14:40:00,134.16,134.23,134.16,134.18,7896.160086533261,104.185,104.2394,104.185,104.2006,7896.1601
2014-11-26 14:50:00,134.18,134.19,134.03,134.08,17414.818820984314,104.2006,104.2083,104.0841,104.1229,17414.8188
2014-11-26 15:00:00,134.09,134.12,134.0,134.01,14169.821525148727,104.1307,104.154,104.0608,104.0685,14169.8215
2014-11-26 15:10:00,134.01,134.11,134.01,134.11,7463.49378042185,104.0685,104.1462,104.0685,104.1462,7463.4938
2014-11-26 15:20:00,134.1,134.16,134.03,134.03,13520.82206598161,104.1384,104.185,104.0841,104.0841,13520.8221
2014-11-26 15:30:00,134.04,134.09,134.03,134.06,11465.657111952409,104.0918,104.1307,104.0841,104.1074,11465.6571
2014-11-26 15:40:00,134.07,134.24,134.06,134.17,12330.98972417523,104.1151,104.2472,104.1074,104.1928,12330.9897
2014-11-26 15:50:00,134.18,134.32,134.15,134.27,36560.30286641428,104.2006,104.3093,104.1773,104.2705,36560.3029
2014-11-28 09:30:00,133.9,133.9,133.06,133.21,27257.97728501893,103.9831,103.9831,103.3308,103.4473,27257.9773
2014-11-28 09:40:00,133.31,134.03,133.19,134.03,10275.824770146024,103.5249,104.0841,103.4318,104.0841,10275.8248
2014-11-28 09:50:00,134.05,134.05,133.66,133.94,10816.657652785289,104.0996,104.0996,103.7967,104.0142,10816.6577
2014-11-28 10:00:00,133.94,134.05,133.32,133.32,13520.82206598161,104.0142,104.0996,103.5327,103.5327,13520.8221
2014-11-28 10:10:00,133.4,133.53,133.26,133.53,13737.155219037317,103.5948,103.6958,103.4861,103.6958,13737.1552
2014-11-28 10:20:00,133.59,133.67,133.27,133.38,10708.491076257436,103.7424,103.8045,103.4939,103.5793,10708.4911
2014-11-28 10:30:00,133.41,133.53,133.33,133.38,7787.993510005408,103.6026,103.6958,103.5405,103.5793,7787.9935
2014-11-28 10:40:00,133.41,133.55,133.16,133.24,17198.48566792861,103.6026,103.7113,103.4085,103.4706,17198.4857
2014-11-28 10:50:00,133.23,133.24,133.11,133.15,9518.658734451054,103.4628,103.4706,103.3696,103.4007,9518.6587
2014-11-28 11:00:00,133.16,133.22,133.01,133.04,16982.152514872905,103.4085,103.455,103.292,103.3153,16982.1525
2014-11-28 11:10:00,133.03,133.05,132.93,133.01,25959.97836668469,103.3075,103.323,103.2298,103.292,25959.9784
2014-11-28 11:20:00,133.02,133.76,133.0,133.74,25527.312060573284,103.2997,103.8744,103.2842,103.8589,25527.3121
2014-11-28 11:30:00,133.71,133.78,133.64,133.77,8869.659275283937,103.8356,103.8899,103.7812,103.8822,8869.6593
2014-11-28 11:40:00,133.76,133.78,133.54,133.56,7896.160086533261,103.8744,103.8899,103.7036,103.7191,7896.1601
2014-11-28 11:50:00,133.58,133.65,133.53,133.59,11141.157382368849,103.7346,103.789,103.6958,103.7424,11141.1574
2014-11-28 12:00:00,133.55,133.58,133.47,133.55,20876.14926987561,103.7113,103.7346,103.6492,103.7113,20876.1493
2014-11-28 12:10:00,133.55,133.56,133.41,133.41,9518.658734451054,103.7113,103.7191,103.6026,103.6026,9518.6587
2014-11-28 12:20:00,133.39,133.39,133.15,133.22,17955.65170362358,103.5871,103.5871,103.4007,103.455,17955.6517
2014-11-28 12:30:00,133.21,133.21,132.93,132.95,26500.81124932396,103.4473,103.4473,103.2298,103.2454,26500.8112
2014-11-28 12:40:00,132.95,133.06,132.83,133.06,26392.644672796105,103.2454,103.3308,103.1522,103.3308,26392.6447
2014-11-28 12:50:00,133.06,133.1,132.58,132.97,122877.23093564088,103.3308,103.3619,102.958,103.2609,122877.2309
2014-12-01 09:30:00,132.79,133.13,132.18,132.94,34180.638182801515,103.1211,103.3852,102.6474,103.2376,34180.6382
2014-12-01 09:40:00,132.88,133.48,132.82,132.97,23904.813412655487,103.191,103.657,103.1444,103.2609,23904.8134
2014-12-01 09:50:00,132.87,132.93,132.59,132.68,24770.14602487831,103.1832,103.2298,102.9658,103.0357,24770.146
2014-12-01 10:00:00,132.7,132.95,132.55,132.67,20118.98323418064,103.0512,103.2454,102.9347,103.0279,20118.9832
2014-12-01 10:10:00,132.63,132.98,132.62,132.92,26284.478096268253,102.9969,103.2687,102.9891,103.2221,26284.4781
2014-12-01 10:20:00,132.93,133.15,132.93,133.15,19902.65008112493,103.2298,103.4007,103.2298,103.4007,19902.6501
2014-12-01 10:30:00,133.11,133.12,132.74,132.74,28339.64305029745,103.3696,103.3774,103.0823,103.0823,28339.6431
2014-12-01 10:40:00,132.63,132.78,132.55,132.78,12763.656030286642,102.9969,103.1134,102.9347,103.1134,12763.656
2014-12-01 10:50:00,132.75,132.76,132.43,132.46,27474.31043807464,103.0901,103.0978,102.8416,102.8649,27474.3104
2014-12-01 11:00:00,132.47,132.72,132.47,132.63,10059.491617090318,102.8726,103.0668,102.8726,102.9969,10059.4916
2014-12-01 11:10:00,132.63,132.98,132.6,132.95,22065.98161168199,102.9969,103.2687,102.9736,103.2454,22065.9816
2014-12-01 11:20:00,132.96,133.29,132.94,133.29,20227.14981070849,103.2531,103.5094,103.2376,103.5094,20227.1498
2014-12-01 11:30:00,133.29,133.49,133.12,133.16,29529.47539210384,103.5094,103.6647,103.3774,103.4085,29529.4754
2014-12-01 11:40:00,133.16,133.28,133.0,133.04,11357.490535424551,103.4085,103.5016,103.2842,103.3153,11357.4905
2014-12-01 11:50:00,133.03,133.04,132.8,132.98,68361.27636560303,103.3075,103.3153,103.1289,103.2687,68361.2764
2014-12-01 12:00:00,133.01,133.23,133.01,133.07,15900.486749594374,103.292,103.4628,103.292,103.3386,15900.4867
2014-12-01 12:10:00,133.08,133.46,133.08,133.44,16008.653326122228,103.3463,103.6414,103.3463,103.6259,16008.6533
2014-12-01 12:20:00,133.41,133.49,133.37,133.41,11898.323418063816,103.6026,103.6647,103.5715,103.6026,11898.3234
2014-12-01 12:30:00,133.41,133.48,133.29,133.33,7896.160086533261,103.6026,103.657,103.5094,103.5405,7896.1601
2014-12-01 12:40:00,133.34,133.35,133.18,133.26,11357.490535424551,103.5482,103.556,103.424,103.4861,11357.4905
2014-12-01 12:50:00,133.28,133.47,133.27,133.43,7247.160627366144,103.5016,103.6492,103.4939,103.6181,7247.1606
2014-12-01 13:00:00,133.45,133.57,133.43,133.53,10275.824770146024,103.6337,103.7268,103.6181,103.6958,10275.8248
2014-12-01 13:10:00,133.48,133.54,133.37,133.47,39697.13358572201,103.657,103.7036,103.5715,103.6492,39697.1336
2014-12-01 13:20:00,133.46,133.54,133.45,133.52,7679.826933477555,103.6414,103.7036,103.6337,103.688,7679.8269
2014-12-01 13:30:00,133.52,133.59,133.48,133.49,11573.82368848026,103.688,103.7424,103.657,103.6647,11573.8237
2014-12-01 13:40:00,133.49,133.49,133.35,133.42,13520.82206598161,103.6647,103.6647,103.556,103.6104,13520.8221
2014-12-01 13:50:00,133.42,133.43,133.29,133.29,10708.491076257436,103.6104,103.6181,103.5094,103.5094,10708.4911
2014-12-01 14:00:00,133.3,133.34,133.0,133.06,19037.317468902107,103.5172,103.5482,103.2842,103.3308,19037.3175
2014-12-01 14:10:00,133.07,133.07,132.92,132.98,10275.824770146024,103.3386,103.3386,103.2221,103.2687,10275.8248
2014-12-01 14:20:00,132.98,132.98,132.76,132.86,11141.157382368849,103.2687,103.2687,103.0978,103.1755,11141.1574
2014-12-01 14:30:00,132.86,133.05,132.82,133.05,38831.80097349919,103.1755,103.323,103.1444,103.323,38831.801
2014-12-01 14:40:00,133.05,133.27,133.05,133.21,10708.491076257436,103.323,103.4939,103.323,103.4473,10708.4911
2014-12-01 14:50:00,133.23,133.29,133.15,133.18,13412.655489453758,103.4628,103.5094,103.4007,103.424,13412.6555
2014-12-01 15:00:00,133.16,133.3,133.15,133.18,19253.65062195781,103.4085,103.5172,103.4007,103.424,19253.6506
2014-12-01 15:10:00,133.19,133.43,133.15,133.41,19037.317468902107,103.4318,103.6181,103.4007,103.6026,19037.3175
2014-12-01 15:20:00,133.42,133.65,133.41,133.48,20876.14926987561,103.6104,103.789,103.6026,103.657,20876.1493
2014-12-01 15:30:00,133.47,133.5,133.22,133.23,13520.82206598161,103.6492,103.6725,103.455,103.4628,13520.8221
2014-12-01 15:40:00,133.25,133.3,133.21,133.24,26500.81124932396,103.4783,103.5172,103.4473,103.4706,26500.8112
2014-12-01 15:50:00,133.22,133.32,133.13,133.16,44131.96322336398,103.455,103.5327,103.3852,103.4085,44131.9632
2014-12-02 09:30:00,133.0,133.54,132.87,133.23,18604.6511627907,103.2842,103.7036,103.1832,103.4628,18604.6512
2014-12-02 09:40:00,133.2,133.28,132.84,132.87,24229.313142239047,103.4395,103.5016,103.16,103.1832,24229.3131
2014-12-02 09:50:00,132.84,132.94,132.55,132.84,19902.65008112493,103.16,103.2376,102.9347,103.16,19902.6501
2014-12-02 10:00:00,132.82,133.35,132.81,133.17,14386.154678204435,103.1444,103.556,103.1367,103.4162,14386.1547
2014-12-02 10:10:00,133.16,133.24,133.06,133.13,30935.640886965928,103.4085,103.4706,103.3308,103.3852,30935.6409
2014-12-02 10:20:00,133.11,133.24,133.09,133.2,25743.645213628988,103.3696,103.4706,103.3541,103.4395,25743.6452
2014-12-02 10:30:00,133.24,133.29,133.13,133.13,17306.65224445646,103.4706,103.5094,103.3852,103.3852,17306.6522
2014-12-02 10:40:00,133.15,133.29,133.11,133.26,24878.312601406164,103.4007,103.5094,103.3696,103.4861,24878.3126
2014-12-02 10:50:00,133.24,133.28,133.07,133.23,20876.14926987561,103.4706,103.5016,103.3386,103.4628,20876.1493
2014-12-02 11:00:00,133.25,133.48,133.23,133.45,15900.486749594374,103.4783,103.657,103.4628,103.6337,15900.4867
2014-12-02 11:10:00,133.46,133.54,133.29,133.29,48999.45916711736,103.6414,103.7036,103.5094,103.5094,48999.4592
2014-12-02 11:20:00,133.33,133.38,133.23,133.38,20659.8161168199,103.5405,103.5793,103.4628,103.5793,20659.8161
2014-12-02 11:30:00,133.39,133.42,133.2,133.26,18712.81773931855,103.5871,103.6104,103.4395,103.4861,18712.8177
2014-12-02 11:40:00,133.25,133.37,133.24,133.27,12655.489453758788,103.4783,103.5715,103.4706,103.4939,12655.4895
2014-12-02 11:50:00,133.29,133.32,133.15,133.16,10383.991346673878,103.5094,103.5327,103.4007,103.4085,10383.9913
2014-12-02 12:00:00,133.14,133.16,133.02,133.02,9626.825310978908,103.3929,103.4085,103.2997,103.2997,9626.8253
2014-12-02 12:10:00,133.02,133.04,132.98,133.01,11357.490535424551,103.2997,103.3153,103.2687,103.292,11357.4905
2014-12-02 12:20:00,132.99,132.99,132.87,132.92,5300.162249864791,103.2764,103.2764,103.1832,103.2221,5300.1622
2014-12-02 12:30:00,132.9,132.94,132.69,132.78,9843.158464034614,103.2065,103.2376,103.0435,103.1134,9843.1585
2014-12-02 12:40:00,132.77,132.83,132.67,132.79,7463.49378042185,103.1056,103.1522,103.0279,103.1211,7463.4938
2014-12-02 12:50:00,132.79,132.83,132.69,132.82,6057.328285559762,103.1211,103.1522,103.0435,103.1444,6057.3283
2014-12-02 13:00:00,132.8,133.01,132.8,132.92,14926.9875608437,103.1289,103.292,103.1289,103.2221,14926.9876
2014-12-02 13:10:00,132.94,133.04,132.92,132.92,6706.327744726879,103.2376,103.3153,103.2221,103.2221,6706.3277
2014-12-02 13:20:00,132.98,133.04,132.94,133.01,26500.81124932396,103.2687,103.3153,103.2376,103.292,26500.8112
2014-12-02 13:30:00,133.02,133.03,132.96,132.98,25959.97836668469,103.2997,103.3075,103.2531,103.2687,25959.9784
2014-12-02 13:40:00,132.97,133.01,132.92,133.0,9518.658734451054,103.2609,103.292,103.2221,103.2842,9518.6587
2014-12-02 13:50:00,132.99,133.0,132.77,132.8,11681.990265008111,103.2764,103.2842,103.1056,103.1289,11681.9903
2014-12-02 14:00:00,132.82,132.93,132.82,132.85,11790.156841535963,103.1444,103.2298,103.1444,103.1677,11790.1568
2014-12-02 14:10:00,132.86,132.86,132.72,132.75,11141.157382368849,103.1755,103.1755,103.0668,103.0901,11141.1574
2014-12-02 14:20:00,132.76,132.79,132.57,132.59,16549.486208761493,103.0978,103.1211,102.9503,102.9658,16549.4862
2014-12-02 14:30:00,132.6,132.69,132.55,132.61,22390.48134126555,102.9736,103.0435,102.9347,102.9813,22390.4813
2014-12-02 14:40:00,132.61,132.92,132.52,132.92,76473.76960519199,102.9813,103.2221,102.9114,103.2221,76473.7696
2014-12-02 14:50:00,132.93,133.02,132.84,132.89,14926.9875608437,103.2298,103.2997,103.16,103.1988,14926.9876
2014-12-02 15:00:00,132.91,133.02,132.89,133.01,40886.96592752839,103.2143,103.2997,103.1988,103.292,40886.9659
2014-12-02 15:10:00,133.01,133.1,132.98,133.07,20227.14981070849,103.292,103.3619,103.2687,103.3386,20227.1498
2014-12-02 15:20:00,133.06,133.07,132.88,132.89,33207.13899405084,103.3308,103.3386,103.191,103.1988,33207.139
2014-12-02 15:30:00,132.89,132.92,132.71,132.83,36019.469983775016,103.1988,103.2221,103.059,103.1522,36019.47
2014-12-02 15:40:00,132.82,132.86,132.69,132.77,35911.30340724716,103.1444,103.1755,103.0435,103.1056,35911.3034
2014-12-02 15:50:00,132.77,132.96,132.73,132.93,50189.29150892374,103.1056,103.2531,103.0745,103.2298,50189.2915
2014-12-03 09:30:00,132.8,133.3,132.59,133.16,49215.79232017307,103.1289,103.5172,102.9658,103.4085,49215.7923
2014-12-03 09:40:00,133.23,133.86,133.2,133.84,12330.98972417523,103.4628,103.9521,103.4395,103.9365,12330.9897
2014-12-03 09:50:00,133.83,134.18,133.83,134.14,18280.15143320714,103.9288,104.2006,103.9288,104.1695,18280.1514
2014-12-03 10:00:00,134.15,134.51,134.15,134.38,28339.64305029745,104.1773,104.4568,104.1773,104.3559,28339.6431
2014-12-03 10:10:00,134.38,134.49,134.38,134.42,14169.821525148727,104.3559,104.4413,104.3559,104.3869,14169.8215
2014-12-03 10:20:00,134.43,134.61,134.35,134.48,29745.808545159543,104.3947,104.5345,104.3326,104.4335,29745.8085
2014-12-03 10:30:00,134.46,134.5,134.36,134.38,22282.314764737694,104.418,104.4491,104.3403,104.3559,22282.3148
2014-12-03 10:40:00,134.39,134.46,134.31,134.4,21849.648458626285,104.3636,104.418,104.3015,104.3714,21849.6485
2014-12-03 10:50:00,134.4,134.44,134.29,134.29,15684.153596538668,104.3714,104.4025,104.286,104.286,15684.1536
2014-12-03 11:00:00,134.33,134.37,134.29,134.33,19469.98377501352,104.317,104.3481,104.286,104.317,19469.9838
2014-12-03 11:10:00,134.33,134.37,134.17,134.23,19253.65062195781,104.317,104.3481,104.1928,104.2394,19253.6506
2014-12-03 11:20:00,134.26,134.45,134.22,134.45,10275.824770146024,104.2627,104.4102,104.2316,104.4102,10275.8248
2014-12-03 11:30:00,134.45,134.48,134.33,134.33,9194.159004867495,104.4102,104.4335,104.317,104.317,9194.159
2014-12-03 11:40:00,134.36,134.47,134.32,134.41,11249.3239588967,104.3403,104.4258,104.3093,104.3792,11249.324
2014-12-03 11:50:00,134.4,134.48,134.4,134.4,11249.3239588967,104.3714,104.4335,104.3714,104.3714,11249.324
2014-12-03 12:00:00,134.43,134.51,134.4,134.49,9085.992428339645,104.3947,104.4568,104.3714,104.4413,9085.9924
2014-12-03 12:10:00,134.47,134.47,134.38,134.43,5732.828555976204,104.4258,104.4258,104.3559,104.3947,5732.8286
2014-12-03 12:20:00,134.39,134.51,134.39,134.44,6598.161168199026,104.3636,104.4568,104.3636,104.4025,6598.1612
2014-12-03 12:30:00,134.43,134.48,134.37,134.39,8220.65981611682,104.3947,104.4335,104.3481,104.3636,8220.6598
2014-12-03 12:40:00,134.37,134.51,134.33,134.43,6598.161168199026,104.3481,104.4568,104.317,104.3947,6598.1612
2014-12-03 12:50:00,134.5,134.52,134.47,134.51,14602.48783126014,104.4491,104.4646,104.4258,104.4568,14602.4878
2014-12-03 13:00:00,134.53,134.53,134.37,134.4,24986.47917793402,104.4724,104.4724,104.3481,104.3714,24986.4792
2014-12-03 13:10:00,134.41,134.43,134.37,134.39,3461.3304488912927,104.3792,104.3947,104.3481,104.3636,3461.3304
2014-12-03 13:20:00,134.41,134.44,134.37,134.44,4110.32990805841,104.3792,104.4025,104.3481,104.4025,4110.3299
2014-12-03 13:30:00,134.43,134.69,134.4,134.64,20443.4829637642,104.3947,104.5966,104.3714,104.5578,20443.483
2014-12-03 13:40:00,134.64,134.7,134.62,134.63,8761.492698756085,104.5578,104.6044,104.5423,104.55,8761.4927
2014-12-03 13:50:00,134.63,134.63,134.39,134.39,4651.162790697675,104.55,104.55,104.3636,104.3636,4651.1628
2014-12-03 14:00:00,134.39,134.63,134.39,134.63,7787.993510005408,104.3636,104.55,104.3636,104.55,7787.9935
2014-12-03 14:10:00,134.6,134.64,134.5,134.5,11465.657111952409,104.5267,104.5578,104.4491,104.4491,11465.6571
2014-12-03 14:20:00,134.51,134.57,134.5,134.53,11465.657111952409,104.4568,104.5034,104.4491,104.4724,11465.6571
2014-12-03 14:30:00,134.53,134.57,134.45,134.49,13304.488912925906,104.4724,104.5034,104.4102,104.4413,13304.4889
2014-12-03 14:40:00,134.5,134.6,134.46,134.51,10816.657652785289,104.4491,104.5267,104.418,104.4568,10816.6577
2014-12-03 14:50:00,134.51,134.53,134.41,134.43,11681.990265008111,104.4568,104.4724,104.3792,104.3947,11681.9903
2014-12-03 15:00:00,134.43,134.46,134.34,134.36,15251.487290427258,104.3947,104.418,104.3248,104.3403,15251.4873
2014-12-03 15:10:00,134.36,134.55,134.35,134.51,14926.9875608437,104.3403,104.4879,104.3326,104.4568,14926.9876
2014-12-03 15:20:00,134.51,134.56,134.44,134.55,19578.15035154137,104.4568,104.4957,104.4025,104.4879,19578.1504
2014-12-03 15:30:00,134.55,134.6,134.48,134.48,23147.64737696052,104.4879,104.5267,104.4335,104.4335,23147.6474
2014-12-03 15:40:00,134.49,134.5,134.34,134.39,44240.12979989183,104.4413,104.4491,104.3248,104.3636,44240.1298
2014-12-03 15:50:00,134.38,134.43,134.29,134.33,94645.75446187129,104.3559,104.3947,104.286,104.317,94645.7545
2014-12-04 09:30:00,134.04,134.5,133.34,134.5,31260.140616549485,104.0918,104.4491,103.5482,104.4491,31260.1406
2014-12-04 09:40:00,134.5,134.5,133.92,133.92,11790.156841535963,104.4491,104.4491,103.9987,103.9987,11790.1568
2014-12-04 09:50:00,133.93,134.18,133.83,134.18,21200.648999459165,104.0064,104.2006,103.9288,104.2006,21200.649
2014-12-04 10:00:00,134.14,134.27,133.96,134.06,12439.156300703082,104.1695,104.2705,104.0297,104.1074,12439.1563
2014-12-04 10:10:00,134.12,134.22,133.99,134.1,12979.989183342346,104.154,104.2316,104.053,104.1384,12979.9892
2014-12-04 10:20:00,134.1,134.25,133.96,134.11,14710.654407787992,104.1384,104.2549,104.0297,104.1462,14710.6544
2014-12-04 10:30:00,134.16,134.18,134.02,134.12,18280.15143320714,104.185,104.2006,104.0763,104.154,18280.1514
2014-12-04 10:40:00,134.16,134.23,133.93,134.09,11141.157382368849,104.185,104.2394,104.0064,104.1307,11141.1574
2014-12-04 10:50:00,134.11,134.32,134.07,134.28,10383.991346673878,104.1462,104.3093,104.1151,104.2782,10383.9913
2014-12-04 11:00:00,134.29,134.59,134.26,134.57,5191.995673336939,104.286,104.519,104.2627,104.5034,5191.9957
2014-12-04 11:10:00,134.57,134.78,134.51,134.78,25310.978907517576,104.5034,104.6665,104.4568,104.6665,25310.9789
2014-12-04 11:20:00,134.79,134.96,134.78,134.83,38939.96755002704,104.6743,104.8063,104.6665,104.7053,38939.9676
2014-12-04 11:30:00,134.87,135.12,134.77,135.06,8653.32612222823,104.7364,104.9305,104.6587,104.8839,8653.3261
2014-12-04 11:40:00,135.04,135.1,134.99,135.08,20335.316387236344,104.8684,104.915,104.8296,104.8995,20335.3164
2014-12-04 11:50:00,135.08,135.09,134.85,134.91,18280.15143320714,104.8995,104.9072,104.7209,104.7675,18280.1514
2014-12-04 12:00:00,134.92,134.98,134.82,134.96,7679.826933477555,104.7752,104.8218,104.6976,104.8063,7679.8269
2014-12-04 12:10:00,134.98,135.06,134.89,134.89,4002.163331530557,104.8218,104.8839,104.7519,104.7519,4002.1633
2014-12-04 12:20:00,134.89,134.93,134.78,134.82,8761.492698756085,104.7519,104.783,104.6665,104.6976,8761.4927
2014-12-04 12:30:00,134.84,135.26,134.83,134.97,15143.320713899404,104.7131,105.0393,104.7053,104.8141,15143.3207
2014-12-04 12:40:00,135.03,135.11,134.83,134.83,10383.991346673878,104.8606,104.9228,104.7053,104.7053,10383.9913
2014-12-04 12:50:00,134.84,134.89,134.76,134.78,5300.162249864791,104.7131,104.7519,104.651,104.6665,5300.1622
2014-12-04 13:00:00,134.81,134.99,134.77,134.92,6057.328285559762,104.6898,104.8296,104.6587,104.7752,6057.3283
2014-12-04 13:10:00,134.91,134.98,134.84,134.95,4975.662520281233,104.7675,104.8218,104.7131,104.7985,4975.6625
2014-12-04 13:20:00,135.01,135.01,134.92,135.01,9085.992428339645,104.8451,104.8451,104.7752,104.8451,9085.9924
2014-12-04 13:30:00,134.98,135.0,134.82,134.85,12547.322877230936,104.8218,104.8373,104.6976,104.7209,12547.3229
2014-12-04 13:40:00,134.86,134.95,134.82,134.85,6922.660897782585,104.7286,104.7985,104.6976,104.7209,6922.6609
2014-12-04 13:50:00,134.87,134.9,134.81,134.87,3785.830178474851,104.7364,104.7597,104.6898,104.7364,3785.8302
2014-12-04 14:00:00,134.84,134.87,134.77,134.78,7679.826933477555,104.7131,104.7364,104.6587,104.6665,7679.8269
2014-12-04 14:10:00,134.78,134.87,134.73,134.83,6706.327744726879,104.6665,104.7364,104.6277,104.7053,6706.3277
2014-12-04 14:20:00,134.84,134.88,134.8,134.81,8761.492698756085,104.7131,104.7442,104.682,104.6898,8761.4927
2014-12-04 14:30:00,134.81,134.81,134.63,134.67,9734.99188750676,104.6898,104.6898,104.55,104.5811,9734.9919
2014-12-04 14:40:00,134.66,134.71,134.62,134.62,6165.494862087615,104.5733,104.6121,104.5423,104.5423,6165.4949
2014-12-04 14:50:00,134.61,134.65,134.49,134.49,11681.990265008111,104.5345,104.5655,104.4413,104.4413,11681.9903
2014-12-04 15:00:00,134.49,134.64,134.42,134.43,15792.320173066522,104.4413,104.5578,104.3869,104.3947,15792.3202
2014-12-04 15:10:00,134.44,134.46,134.28,134.38,10924.824229313142,104.4025,104.418,104.2782,104.3559,10924.8242
2014-12-04 15:20:00,134.39,134.39,134.17,134.25,12547.322877230936,104.3636,104.3636,104.1928,104.2549,12547.3229
2014-12-04 15:30:00,134.23,134.46,134.19,134.39,7787.993510005408,104.2394,104.418,104.2083,104.3636,7787.9935
2014-12-04 15:40:00,134.39,134.57,134.39,134.51,34613.30448891292,104.3636,104.5034,104.3636,104.4568,34613.3045
2014-12-04 15:50:00,134.57,134.83,134.51,134.79,105895.07842076798,104.5034,104.7053,104.4568,104.6743,105895.0784
2014-12-05 09:30:00,134.91,135.55,134.81,135.3,17955.65170362358,104.7675,105.2645,104.6898,105.0703,17955.6517
2014-12-05 09:40:00,135.34,135.57,134.89,135.45,19794.48350459708,105.1014,105.28,104.7519,105.1868,19794.4835
2014-12-05 09:50:00,135.5,136.09,135.49,136.05,17306.65224445646,105.2256,105.6838,105.2179,105.6528,17306.6522
2014-12-05 10:00:00,136.09,136.1,135.62,135.62,43158.4640346133,105.6838,105.6916,105.3188,105.3188,43158.464
2014-12-05 10:10:00,135.59,135.92,135.59,135.92,18280.15143320714,105.2955,105.5518,105.2955,105.5518,18280.1514
2014-12-05 10:20:00,135.93,136.05,135.62,135.72,12114.656571119524,105.5596,105.6528,105.3188,105.3965,12114.6566
2014-12-05 10:30:00,135.71,135.84,135.6,135.84,25527.312060573284,105.3887,105.4897,105.3033,105.4897,25527.3121
2014-12-05 10:40:00,135.85,135.85,135.72,135.72,9734.99188750676,105.4974,105.4974,105.3965,105.3965,9734.9919
2014-12-05 10:50:00,135.73,135.74,135.55,135.64,10383.991346673878,105.4042,105.412,105.2645,105.3344,10383.9913
2014-12-05 11:00:00,135.64,135.85,135.63,135.83,11141.157382368849,105.3344,105.4974,105.3266,105.4819,11141.1574
2014-12-05 11:10:00,135.82,135.86,135.7,135.86,14169.821525148727,105.4741,105.5052,105.381,105.5052,14169.8215
2014-12-05 11:20:00,135.86,136.16,135.86,136.15,15035.154137371552,105.5052,105.7382,105.5052,105.7304,15035.1541
2014-12-05 11:30:00,136.16,136.25,136.0,136.24,15035.154137371552,105.7382,105.8081,105.6139,105.8003,15035.1541
2014-12-05 11:40:00,136.23,136.26,136.07,136.08,14277.98810167658,105.7925,105.8158,105.6683,105.676,14277.9881
2014-12-05 11:50:00,136.09,136.39,136.09,136.21,12871.822606814494,105.6838,105.9168,105.6838,105.777,12871.8226
2014-12-05 12:00:00,136.22,136.29,136.12,136.21,10816.657652785289,105.7848,105.8391,105.7071,105.777,10816.6577
2014-12-05 12:10:00,136.2,136.21,135.98,136.17,9302.32558139535,105.7692,105.777,105.5984,105.7459,9302.3256
2014-12-05 12:20:00,136.16,136.16,136.03,136.09,13088.1557598702,105.7382,105.7382,105.6372,105.6838,13088.1558
2014-12-05 12:30:00,136.09,136.12,135.97,136.01,31476.4737696052,105.6838,105.7071,105.5906,105.6217,31476.4738
2014-12-05 12:40:00,136.04,136.16,136.04,136.06,4002.163331530557,105.645,105.7382,105.645,105.6605,4002.1633
2014-12-05 12:50:00,136.06,136.1,136.0,136.06,8653.32612222823,105.6605,105.6916,105.6139,105.6605,8653.3261
2014-12-05 13:00:00,136.09,136.1,135.96,135.96,7355.327203893997,105.6838,105.6916,105.5829,105.5829,7355.3272
2014-12-05 13:10:00,135.99,136.03,135.98,136.02,17306.65224445646,105.6062,105.6372,105.5984,105.6295,17306.6522
2014-12-05 13:20:00,136.01,136.05,136.01,136.01,23147.64737696052,105.6217,105.6528,105.6217,105.6217,23147.6474
2014-12-05 13:30:00,136.03,136.04,135.94,135.96,10600.324499729582,105.6372,105.645,105.5673,105.5829,10600.3245
2014-12-05 13:40:00,135.96,136.08,135.96,136.01,6489.994591671173,105.5829,105.676,105.5829,105.6217,6489.9946
2014-12-05 13:50:00,136.01,136.04,135.96,136.0,7355.327203893997,105.6217,105.645,105.5829,105.6139,7355.3272
2014-12-05 14:00:00,135.98,135.99,135.86,135.93,13737.155219037317,105.5984,105.6062,105.5052,105.5596,13737.1552
2014-12-05 14:10:00,135.97,135.97,135.77,135.79,22174.14818820984,105.5906,105.5906,105.4353,105.4508,22174.1482
2014-12-05 14:20:00,135.79,135.96,135.79,135.88,8220.65981611682,105.4508,105.5829,105.4508,105.5207,8220.6598
2014-12-05 14:30:00,135.88,135.91,135.76,135.81,8328.826392644673,105.5207,105.544,105.4275,105.4664,8328.8264
2014-12-05 14:40:00,135.79,135.81,135.58,135.59,8220.65981611682,105.4508,105.4664,105.2878,105.2955,8220.6598
2014-12-05 14:50:00,135.61,135.61,135.45,135.48,9734.99188750676,105.3111,105.3111,105.1868,105.2101,9734.9919
2014-12-05 15:00:00,135.48,135.56,135.45,135.54,13953.488372093025,105.2101,105.2722,105.1868,105.2567,13953.4884
2014-12-05 15:10:00,135.57,135.61,135.48,135.58,13196.322336398052,105.28,105.3111,105.2101,105.2878,13196.3223
2014-12-05 15:20:00,135.57,135.61,135.49,135.5,14818.820984315846,105.28,105.3111,105.2179,105.2256,14818.821
2014-12-05 15:30:00,135.49,135.49,135.34,135.37,17631.15197404002,105.2179,105.2179,105.1014,105.1247,17631.152
2014-12-05 15:40:00,135.37,135.57,135.32,135.34,39913.46673877772,105.1247,105.28,105.0859,105.1014,39913.4667
2014-12-05 15:50:00,135.35,135.66,135.34,135.64,74418.6046511628,105.1091,105.3499,105.1014,105.3344,74418.6047
2014-12-08 09:30:00,135.53,135.61,134.91,135.38,27906.97674418605,105.2489,105.3111,104.7675,105.1324,27906.9767
2014-12-08 09:40:00,135.49,135.61,135.42,135.49,4759.329367225527,105.2179,105.3111,105.1635,105.2179,4759.3294
2014-12-08 09:50:00,135.55,135.58,135.19,135.58,69118.442401298,105.2645,105.2878,104.9849,105.2878,69118.4424
2014-12-08 10:00:00,135.47,135.53,135.22,135.22,11465.657111952409,105.2023,105.2489,105.0082,105.0082,11465.6571
2014-12-08 10:10:00,135.19,135.31,135.09,135.31,18171.98485667929,104.9849,105.0781,104.9072,105.0781,18171.9849
2014-12-08 10:20:00,135.35,135.38,135.25,135.35,16224.986479177933,105.1091,105.1324,105.0315,105.1091,16224.9865
2014-12-08 10:30:00,135.34,135.46,135.21,135.41,9518.658734451054,105.1014,105.1946,105.0004,105.1557,9518.6587
2014-12-08 10:40:00,135.43,135.43,135.3,135.35,6489.994591671173,105.1713,105.1713,105.0703,105.1091,6489.9946
2014-12-08 10:50:00,135.34,135.55,135.34,135.43,11141.157382368849,105.1014,105.2645,105.1014,105.1713,11141.1574
2014-12-08 11:00:00,135.4,135.4,135.21,135.25,13520.82206598161,105.148,105.148,105.0004,105.0315,13520.8221
2014-12-08 11:10:00,135.21,135.35,135.2,135.34,10167.658193618172,105.0004,105.1091,104.9927,105.1014,10167.6582
2014-12-08 11:20:00,135.33,135.35,134.95,134.95,17631.15197404002,105.0936,105.1091,104.7985,104.7985,17631.152
2014-12-08 11:30:00,135.0,135.1,134.96,135.01,8220.65981611682,104.8373,104.915,104.8063,104.8451,8220.6598
2014-12-08 11:40:00,135.0,135.07,134.93,135.07,5840.995132504056,104.8373,104.8917,104.783,104.8917,5840.9951
2014-12-08 11:50:00,135.09,135.21,135.03,135.16,10275.824770146024,104.9072,105.0004,104.8606,104.9616,10275.8248
2014-12-08 12:00:00,135.15,135.27,135.13,135.22,4542.9962141698215,104.9538,105.047,104.9383,105.0082,4542.9962
2014-12-08 12:10:00,135.21,135.21,134.84,135.0,18388.31800973499,105.0004,105.0004,104.7131,104.8373,18388.318
2014-12-08 12:20:00,135.0,135.03,134.89,135.02,9410.4921579232,104.8373,104.8606,104.7519,104.8529,9410.4922
2014-12-08 12:30:00,135.0,135.03,134.88,134.96,8653.32612222823,104.8373,104.8606,104.7442,104.8063,8653.3261
2014-12-08 12:40:00,134.98,135.03,134.77,134.77,17414.818820984314,104.8218,104.8606,104.6587,104.6587,17414.8188
2014-12-08 12:50:00,134.79,134.92,134.68,134.68,6273.661438615468,104.6743,104.7752,104.5888,104.5888,6273.6614
2014-12-08 13:00:00,134.67,134.72,134.63,134.68,9843.158464034614,104.5811,104.6199,104.55,104.5888,9843.1585
2014-12-08 13:10:00,134.63,134.77,134.62,134.71,38939.96755002704,104.55,104.6587,104.5423,104.6121,38939.9676
2014-12-08 13:20:00,134.71,134.72,134.51,134.54,28880.475932936723,104.6121,104.6199,104.4568,104.4801,28880.4759
2014-12-08 13:30:00,134.52,134.52,134.23,134.26,11357.490535424551,104.4646,104.4646,104.2394,104.2627,11357.4905
2014-12-08 13:40:00,134.23,134.3,134.15,134.22,9843.158464034614,104.2394,104.2937,104.1773,104.2316,9843.1585
2014-12-08 13:50:00,134.21,134.4,134.21,134.39,34937.80421849649,104.2239,104.3714,104.2239,104.3636,34937.8042
2014-12-08 14:00:00,134.39,134.5,134.31,134.45,32990.80584099513,104.3636,104.4491,104.3015,104.4102,32990.8058
2014-12-08 14:10:00,134.47,134.47,134.19,134.31,19902.65008112493,104.4258,104.4258,104.2083,104.3015,19902.6501
2014-12-08 14:20:00,134.24,134.43,134.24,134.43,6057.328285559762,104.2472,104.3947,104.2472,104.3947,6057.3283
2014-12-08 14:30:00,134.41,134.5,134.31,134.49,25527.312060573284,104.3792,104.4491,104.3015,104.4413,25527.3121
2014-12-08 14:40:00,134.51,134.79,134.5,134.79,22282.314764737694,104.4568,104.6743,104.4491,104.6743,22282.3148
2014-12-08 14:50:00,134.81,134.92,134.66,134.66,9626.825310978908,104.6898,104.7752,104.5733,104.5733,9626.8253
2014-12-08 15:00:00,134.65,134.72,134.6,134.68,44131.96322336398,104.5655,104.6199,104.5267,104.5888,44131.9632
2014-12-08 15:10:00,134.69,134.71,134.5,134.5,21308.81557598702,104.5966,104.6121,104.4491,104.4491,21308.8156
2014-12-08 15:20:00,134.5,134.78,134.5,134.67,14061.654948620877,104.4491,104.6665,104.4491,104.5811,14061.6549
2014-12-08 15:30:00,134.68,134.71,134.64,134.71,40562.46619794484,104.5888,104.6121,104.5578,104.6121,40562.4662
2014-12-08 15:40:00,134.7,134.8,134.53,134.53,47160.62736614386,104.6044,104.682,104.4724,104.4724,47160.6274
2014-12-08 15:50:00,134.52,134.7,134.48,134.61,57544.61871281774,104.4646,104.6044,104.4335,104.5345,57544.6187
2014-12-09 09:30:00,133.73,133.73,133.14,133.38,18712.81773931855,103.8511,103.8511,103.3929,103.5793,18712.8177
2014-12-09 09:40:00,133.45,133.57,133.23,133.32,25851.81179015684,103.6337,103.7268,103.4628,103.5327,25851.8118
2014-12-09 09:50:00,133.33,133.45,133.3,133.4,34613.30448891292,103.5405,103.6337,103.5172,103.5948,34613.3045
2014-12-09 10:00:00,133.4,133.62,133.35,133.45,20551.64954029205,103.5948,103.7657,103.556,103.6337,20551.6495
2014-12-09 10:10:00,133.45,133.5,133.27,133.32,40670.63277447269,103.6337,103.6725,103.4939,103.5327,40670.6328
2014-12-09 10:20:00,133.31,133.46,132.89,132.92,47485.12709572742,103.5249,103.6414,103.1988,103.2221,47485.1271
2014-12-09 10:30:00,132.94,132.97,132.55,132.87,23580.31368307193,103.2376,103.2609,102.9347,103.1832,23580.3137
2014-12-09 10:40:00,132.86,132.92,132.64,132.82,11357.490535424551,103.1755,103.2221,103.0046,103.1444,11357.4905
2014-12-09 10:50:00,132.85,132.87,132.67,132.67,8977.82585181179,103.1677,103.1832,103.0279,103.0279,8977.8259
2014-12-09 11:00:00,132.71,132.77,132.57,132.63,17847.485127095726,103.059,103.1056,102.9503,102.9969,17847.4851
2014-12-09 11:10:00,132.64,132.98,132.64,132.98,12763.656030286642,103.0046,103.2687,103.0046,103.2687,12763.656
2014-12-09 11:20:00,132.97,133.29,132.95,133.27,8869.659275283937,103.2609,103.5094,103.2454,103.4939,8869.6593
2014-12-09 11:30:00,133.25,133.34,133.0,133.09,10492.15792320173,103.4783,103.5482,103.2842,103.3541,10492.1579
2014-12-09 11:40:00,133.11,133.2,133.11,133.16,13412.655489453758,103.3696,103.4395,103.3696,103.4085,13412.6555
2014-12-09 11:50:00,133.24,133.34,133.21,133.29,11357.490535424551,103.4706,103.5482,103.4473,103.5094,11357.4905
2014-12-09 12:00:00,133.3,133.48,133.28,133.41,9734.99188750676,103.5172,103.657,103.5016,103.6026,9734.9919
2014-12-09 12:10:00,133.41,133.41,133.2,133.2,24012.979989183343,103.6026,103.6026,103.4395,103.4395,24012.98
2014-12-09 12:20:00,133.19,133.4,133.19,133.38,3785.830178474851,103.4318,103.5948,103.4318,103.5793,3785.8302
2014-12-09 12:30:00,133.36,133.67,133.34,133.67,6922.660897782585,103.5638,103.8045,103.5482,103.8045,6922.6609
2014-12-09 12:40:00,133.71,133.81,133.56,133.66,6057.328285559762,103.8356,103.9132,103.7191,103.7967,6057.3283
2014-12-09 12:50:00,133.68,133.68,133.53,133.67,10708.491076257436,103.8123,103.8123,103.6958,103.8045,10708.4911
2014-12-09 13:00:00,133.67,133.8,133.54,133.8,16982.152514872905,103.8045,103.9055,103.7036,103.9055,16982.1525
2014-12-09 13:10:00,133.9,134.05,133.83,133.92,10924.824229313142,103.9831,104.0996,103.9288,103.9987,10924.8242
2014-12-09 13:20:00,133.93,133.97,133.8,133.8,16008.653326122228,104.0064,104.0375,103.9055,103.9055,16008.6533
2014-12-09 13:30:00,133.83,134.02,133.81,134.02,10816.657652785289,103.9288,104.0763,103.9132,104.0763,10816.6577
2014-12-09 13:40:00,134.02,134.02,133.9,133.92,16873.98593834505,104.0763,104.0763,103.9831,103.9987,16873.9859
2014-12-09 13:50:00,133.93,134.03,133.84,133.93,19361.817198485667,104.0064,104.0841,103.9365,104.0064,19361.8172
2014-12-09 14:00:00,133.92,134.09,133.85,134.04,12655.489453758788,103.9987,104.1307,103.9443,104.0918,12655.4895
2014-12-09 14:10:00,134.07,134.08,133.93,134.04,14494.321254732287,104.1151,104.1229,104.0064,104.0918,14494.3213
2014-12-09 14:20:00,134.05,134.06,133.94,134.02,11357.490535424551,104.0996,104.1074,104.0142,104.0763,11357.4905
2014-12-09 14:30:00,134.03,134.03,133.84,133.95,28880.475932936723,104.0841,104.0841,103.9365,104.0219,28880.4759
2014-12-09 14:40:00,133.92,133.99,133.84,133.88,12006.489994591671,103.9987,104.053,103.9365,103.9676,12006.49
2014-12-09 14:50:00,133.9,133.9,133.71,133.88,10600.324499729582,103.9831,103.9831,103.8356,103.9676,10600.3245
2014-12-09 15:00:00,133.88,134.08,133.84,133.85,15359.65386695511,103.9676,104.1229,103.9365,103.9443,15359.6539
2014-12-09 15:10:00,133.89,133.95,133.8,133.9,16982.152514872905,103.9754,104.0219,103.9055,103.9831,16982.1525
2014-12-09 15:20:00,133.91,133.94,133.82,133.82,28880.475932936723,103.9909,104.0142,103.921,103.921,28880.4759
2014-12-09 15:30:00,133.82,133.86,133.67,133.67,36452.13628988642,103.921,103.9521,103.8045,103.8045,36452.1363
2014-12-09 15:40:00,133.67,133.82,133.65,133.82,56138.45321795565,103.8045,103.921,103.789,103.921,56138.4532
2014-12-09 15:50:00,133.8,133.89,133.72,133.8,85127.09572742022,103.9055,103.9754,103.8433,103.9055,85127.0957
2014-12-10 09:30:00,133.45,133.89,133.14,133.18,28880.475932936723,103.6337,103.9754,103.3929,103.424,28880.4759
2014-12-10 09:40:00,133.21,133.32,132.62,132.63,19686.316928069227,103.4473,103.5327,102.9891,102.9969,19686.3169
2014-12-10 09:50:00,132.67,132.67,131.99,132.11,40995.13250405624,103.0279,103.0279,102.4999,102.5931,40995.1325
2014-12-10 10:00:00,132.12,132.3,132.06,132.19,36343.96971335857,102.6008,102.7406,102.5542,102.6552,36343.9697
2014-12-10 10:10:00,132.19,132.43,132.11,132.41,12655.489453758788,102.6552,102.8416,102.5931,102.826,12655.4895
2014-12-10 10:20:00,132.41,132.59,132.31,132.55,11465.657111952409,102.826,102.9658,102.7484,102.9347,11465.6571
2014-12-10 10:30:00,132.49,132.49,132.2,132.24,17522.98539751217,102.8882,102.8882,102.6629,102.694,17522.9854
2014-12-10 10:40:00,132.23,132.29,132.1,132.12,26608.977825851813,102.6862,102.7328,102.5853,102.6008,26608.9778
2014-12-10 10:50:00,132.14,132.32,132.12,132.31,21525.148729042725,102.6164,102.7561,102.6008,102.7484,21525.1487
2014-12-10 11:00:00,132.33,132.39,132.24,132.29,32882.63926446728,102.7639,102.8105,102.694,102.7328,32882.6393
2014-12-10 11:10:00,132.34,132.37,131.99,132.0,18496.484586262843,102.7717,102.795,102.4999,102.5076,18496.4846
2014-12-10 11:20:00,131.99,132.12,131.87,131.97,24661.97944835046,102.4999,102.6008,102.4067,102.4843,24661.9794
2014-12-10 11:30:00,131.95,132.05,131.9,131.96,17414.818820984314,102.4688,102.5465,102.43,102.4766,17414.8188
2014-12-10 11:40:00,131.96,131.96,131.72,131.8,43482.96376419686,102.4766,102.4766,102.2902,102.3523,43482.9638
2014-12-10 11:50:00,131.81,132.05,131.81,132.05,14386.154678204435,102.3601,102.5465,102.3601,102.5465,14386.1547
2014-12-10 12:00:00,132.08,132.2,131.98,131.98,15359.65386695511,102.5698,102.6629,102.4921,102.4921,15359.6539
2014-12-10 12:10:00,132.0,132.07,131.86,131.95,10167.658193618172,102.5076,102.562,102.3989,102.4688,10167.6582
2014-12-10 12:20:00,131.92,132.13,131.85,131.97,6598.161168199026,102.4455,102.6086,102.3911,102.4843,6598.1612
2014-12-10 12:30:00,131.98,132.14,131.8,132.03,11790.156841535963,102.4921,102.6164,102.3523,102.5309,11790.1568
2014-12-10 12:40:00,132.07,132.27,132.06,132.21,9518.658734451054,102.562,102.7173,102.5542,102.6707,9518.6587
2014-12-10 12:50:00,132.24,132.38,132.13,132.13,9951.325040562466,102.694,102.8027,102.6086,102.6086,9951.325
2014-12-10 13:00:00,132.16,132.29,132.13,132.23,10059.491617090318,102.6319,102.7328,102.6086,102.6862,10059.4916
2014-12-10 13:10:00,132.21,132.26,132.17,132.17,9302.32558139535,102.6707,102.7095,102.6396,102.6396,9302.3256
2014-12-10 13:20:00,132.17,132.22,132.11,132.16,5624.66197944835,102.6396,102.6785,102.5931,102.6319,5624.662
2014-12-10 13:30:00,132.17,132.19,131.98,132.0,4867.49594375338,102.6396,102.6552,102.4921,102.5076,4867.4959
2014-12-10 13:40:00,132.0,132.0,131.52,131.52,18063.81828015144,102.5076,102.5076,102.1349,102.1349,18063.8183
2014-12-10 13:50:00,131.47,131.59,131.36,131.45,16441.31963223364,102.096,102.1892,102.0106,102.0805,16441.3196
2014-12-10 14:00:00,131.44,131.61,131.41,131.6,15035.154137371552,102.0727,102.2048,102.0495,102.197,15035.1541
2014-12-10 14:10:00,131.57,131.58,131.42,131.42,17414.818820984314,102.1737,102.1815,102.0572,102.0572,17414.8188
2014-12-10 14:20:00,131.4,131.4,131.06,131.19,20010.816657652784,102.0417,102.0417,101.7777,101.8786,20010.8167
2014-12-10 14:30:00,131.18,131.18,130.94,131.02,13845.32179556517,101.8708,101.8708,101.6845,101.7466,13845.3218
2014-12-10 14:40:00,131.05,131.26,130.96,131.2,11357.490535424551,101.7699,101.933,101.7,101.8864,11357.4905
2014-12-10 14:50:00,131.2,131.2,130.84,130.84,15467.820443482964,101.8864,101.8864,101.6068,101.6068,15467.8204
2014-12-10 15:00:00,130.84,131.21,130.81,131.13,19145.484045429963,101.6068,101.8941,101.5835,101.832,19145.484
2014-12-10 15:10:00,131.12,131.5,131.1,131.45,16982.152514872905,101.8242,102.1193,101.8087,102.0805,16982.1525
2014-12-10 15:20:00,131.46,131.57,131.39,131.47,27474.31043807464,102.0883,102.1737,102.0339,102.096,27474.3104
2014-12-10 15:30:00,131.47,131.87,131.45,131.68,68793.94267171444,102.096,102.4067,102.0805,102.2591,68793.9427
2014-12-10 15:40:00,131.65,131.72,131.12,131.2,54624.12114656571,102.2358,102.2902,101.8242,101.8864,54624.1211
2014-12-10 15:50:00,131.18,131.59,131.1,131.27,117360.73553272038,101.8708,102.1892,101.8087,101.9407,117360.7355
2014-12-11 09:30:00,132.14,133.12,131.4,132.99,18063.81828015144,102.6164,103.3774,102.0417,103.2764,18063.8183
2014-12-11 09:40:00,132.95,133.41,132.92,133.26,14494.321254732287,103.2454,103.6026,103.2221,103.4861,14494.3213
2014-12-11 09:50:00,133.3,133.6,133.16,133.51,36452.13628988642,103.5172,103.7501,103.4085,103.6803,36452.1363
2014-12-11 10:00:00,133.58,133.58,133.05,133.07,26176.3115197404,103.7346,103.7346,103.323,103.3386,26176.3115
2014-12-11 10:10:00,133.0,133.07,132.92,133.04,21416.98215251488,103.2842,103.3386,103.2221,103.3153,21416.9822
2014-12-11 10:20:00,133.05,133.17,132.92,133.17,26068.14494321255,103.323,103.4162,103.2221,103.4162,26068.1449
2014-12-11 10:30:00,133.17,133.28,133.08,133.15,56030.2866414278,103.4162,103.5016,103.3463,103.4007,56030.2866
2014-12-11 10:40:00,133.07,133.15,132.98,133.07,61979.44835045971,103.3386,103.4007,103.2687,103.3386,61979.4484
2014-12-11 10:50:00,133.09,133.12,132.96,133.05,10816.657652785289,103.3541,103.3774,103.2531,103.323,10816.6577
2014-12-11 11:00:00,133.04,133.16,133.03,133.08,14602.48783126014,103.3153,103.4085,103.3075,103.3463,14602.4878
2014-12-11 11:10:00,133.08,133.29,133.08,133.14,18929.15089237425,103.3463,103.5094,103.3463,103.3929,18929.1509
2014-12-11 11:20:00,133.12,133.19,133.07,133.13,17090.319091400757,103.3774,103.4318,103.3386,103.3852,17090.3191
2014-12-11 11:30:00,133.11,133.17,133.08,133.11,27474.31043807464,103.3696,103.4162,103.3463,103.3696,27474.3104
2014-12-11 11:40:00,133.11,133.16,133.09,133.15,17631.15197404002,103.3696,103.4085,103.3541,103.4007,17631.152
2014-12-11 11:50:00,133.16,133.21,133.11,133.2,28555.97620335316,103.4085,103.4473,103.3696,103.4395,28555.9762
2014-12-11 12:00:00,133.23,133.23,133.13,133.13,12222.823147647376,103.4628,103.4628,103.3852,103.3852,12222.8231
2014-12-11 12:10:00,133.12,133.38,133.11,133.35,8436.992969172525,103.3774,103.5793,103.3696,103.556,8436.993
2014-12-11 12:20:00,133.33,133.53,133.33,133.47,9951.325040562466,103.5405,103.6958,103.5405,103.6492,9951.325
2014-12-11 12:30:00,133.42,133.44,133.26,133.44,12222.823147647376,103.6104,103.6259,103.4861,103.6259,12222.8231
2014-12-11 12:40:00,133.45,133.52,133.31,133.42,20767.98269334776,103.6337,103.688,103.5249,103.6104,20767.9827
2014-12-11 12:50:00,133.43,133.62,133.42,133.55,13304.488912925906,103.6181,103.7657,103.6104,103.7113,13304.4889
2014-12-11 13:00:00,133.54,133.55,133.38,133.39,10708.491076257436,103.7036,103.7113,103.5793,103.5871,10708.4911
2014-12-11 13:10:00,133.41,133.41,133.18,133.21,12006.489994591671,103.6026,103.6026,103.424,103.4473,12006.49
2014-12-11 13:20:00,133.2,133.21,133.04,133.1,19686.316928069227,103.4395,103.4473,103.3153,103.3619,19686.3169
2014-12-11 13:30:00,133.12,133.14,133.03,133.13,22065.98161168199,103.3774,103.3929,103.3075,103.3852,22065.9816
2014-12-11 13:40:00,133.12,133.22,133.11,133.22,13520.82206598161,103.3774,103.455,103.3696,103.455,13520.8221
2014-12-11 13:50:00,133.25,133.29,133.0,133.04,22823.14764737696,103.4783,103.5094,103.2842,103.3153,22823.1476
2014-12-11 14:00:00,132.97,133.14,132.91,133.06,11790.156841535963,103.2609,103.3929,103.2143,103.3308,11790.1568
2014-12-11 14:10:00,133.05,133.05,132.89,132.92,8220.65981611682,103.323,103.323,103.1988,103.2221,8220.6598
2014-12-11 14:20:00,132.97,133.03,132.68,132.69,11032.990805840996,103.2609,103.3075,103.0357,103.0435,11032.9908
2014-12-11 14:30:00,132.69,132.81,132.59,132.78,26933.47755543537,103.0435,103.1367,102.9658,103.1134,26933.4776
2014-12-11 14:40:00,132.78,132.79,132.55,132.62,47052.46078961601,103.1134,103.1211,102.9347,102.9891,47052.4608
2014-12-11 14:50:00,132.66,132.73,132.47,132.62,40129.79989183342,103.0202,103.0745,102.8726,102.9891,40129.7999
2014-12-11 15:00:00,132.62,132.97,132.56,132.8,25635.478637101136,102.9891,103.2609,102.9425,103.1289,25635.4786
2014-12-11 15:10:00,132.8,132.96,132.67,132.87,43591.13034072472,103.1289,103.2531,103.0279,103.1832,43591.1303
2014-12-11 15:20:00,132.87,132.93,132.72,132.83,33639.80530016225,103.1832,103.2298,103.0668,103.1522,33639.8053
2014-12-11 15:30:00,132.84,132.94,132.65,132.71,42076.79826933477,103.16,103.2376,103.0124,103.059,42076.7983
2014-12-11 15:40:00,132.71,132.9,132.35,132.39,60573.282855597616,103.059,103.2065,102.7794,102.8105,60573.2829
2014-12-11 15:50:00,132.4,132.51,132.01,132.41,77339.10221741481,102.8183,102.9037,102.5154,102.826,77339.1022
2014-12-12 09:30:00,131.17,131.86,131.06,131.08,46511.62790697674,101.8631,102.3989,101.7777,101.7932,46511.6279
2014-12-12 09:40:00,131.12,131.24,130.21,130.32,34396.97133585722,101.8242,101.9174,101.1176,101.203,34396.9713
2014-12-12 09:50:00,130.31,130.44,130.05,130.35,41644.13196322336,101.1952,101.2962,100.9933,101.2263,41644.132
2014-12-12 10:00:00,130.41,130.78,130.21,130.6,32449.972958355866,101.2729,101.5602,101.1176,101.4204,32449.973
2014-12-12 10:10:00,130.58,130.65,129.89,129.96,45862.62844780963,101.4049,101.4593,100.8691,100.9234,45862.6284
2014-12-12 10:20:00,130.01,130.52,129.93,130.01,46944.29421308816,100.9623,101.3583,100.9001,100.9623,46944.2942
2014-12-12 10:30:00,130.0,130.18,129.68,129.69,31368.307193077337,100.9545,101.0943,100.706,100.7137,31368.3072
2014-12-12 10:40:00,129.69,129.83,129.53,129.75,21308.81557598702,100.7137,100.8225,100.5895,100.7603,21308.8156
2014-12-12 10:50:00,129.69,129.74,129.15,129.25,36343.96971335857,100.7137,100.7526,100.2944,100.3721,36343.9697
2014-12-12 11:00:00,129.26,129.55,128.98,129.49,46727.961060032445,100.3798,100.605,100.1624,100.5584,46727.9611
2014-12-12 11:10:00,129.48,129.61,129.44,129.51,9626.825310978908,100.5507,100.6516,100.5196,100.574,9626.8253
2014-12-12 11:20:00,129.49,129.64,128.94,129.01,36560.30286641428,100.5584,100.6749,100.1313,100.1857,36560.3029
2014-12-12 11:30:00,129.0,129.48,129.0,129.48,26392.644672796105,100.1779,100.5507,100.1779,100.5507,26392.6447
2014-12-12 11:40:00,129.53,129.57,129.14,129.14,19037.317468902107,100.5895,100.6206,100.2866,100.2866,19037.3175
2014-12-12 11:50:00,129.12,129.25,128.92,129.0,10708.491076257436,100.2711,100.3721,100.1158,100.1779,10708.4911
2014-12-12 12:00:00,129.0,129.25,128.91,128.91,9410.4921579232,100.1779,100.3721,100.108,100.108,9410.4922
2014-12-12 12:10:00,128.91,129.3,128.9,129.3,10924.824229313142,100.108,100.4109,100.1003,100.4109,10924.8242
2014-12-12 12:20:00,129.28,129.67,129.25,129.61,11790.156841535963,100.3954,100.6982,100.3721,100.6516,11790.1568
2014-12-12 12:30:00,129.66,129.73,129.41,129.54,15359.65386695511,100.6904,100.7448,100.4963,100.5973,15359.6539
2014-12-12 12:40:00,129.54,129.56,129.22,129.28,38290.968090859926,100.5973,100.6128,100.3488,100.3954,38290.9681
2014-12-12 12:50:00,129.29,129.34,129.0,129.03,19578.15035154137,100.4031,100.4419,100.1779,100.2012,19578.1504
2014-12-12 13:00:00,129.06,129.25,128.95,129.16,13845.32179556517,100.2245,100.3721,100.1391,100.3022,13845.3218
2014-12-12 13:10:00,129.19,129.33,129.13,129.24,34180.638182801515,100.3255,100.4342,100.2789,100.3643,34180.6382
2014-12-12 13:20:00,129.24,129.28,129.04,129.13,39156.30070308274,100.3643,100.3954,100.209,100.2789,39156.3007
2014-12-12 13:30:00,129.13,129.2,128.88,129.0,17414.818820984314,100.2789,100.3332,100.0847,100.1779,17414.8188
2014-12-12 13:40:00,129.12,129.24,129.04,129.15,17306.65224445646,100.2711,100.3643,100.209,100.2944,17306.6522
2014-12-12 13:50:00,129.18,129.21,129.03,129.08,28447.80962682531,100.3177,100.341,100.2012,100.24,28447.8096
2014-12-12 14:00:00,129.02,129.21,129.0,129.12,71498.10708491076,100.1934,100.341,100.1779,100.2711,71498.1071
2014-12-12 14:10:00,129.13,129.16,128.89,128.97,14169.821525148727,100.2789,100.3022,100.0925,100.1546,14169.8215
2014-12-12 14:20:00,128.94,129.02,128.76,128.86,37641.968631692806,100.1313,100.1934,99.9915,100.0692,37641.9686
2014-12-12 14:30:00,128.86,128.98,128.65,128.67,29962.14169821525,100.0692,100.1624,99.9061,99.9216,29962.1417
2014-12-12 14:40:00,128.7,128.74,128.46,128.51,17522.98539751217,99.9449,99.976,99.7586,99.7974,17522.9854
2014-12-12 14:50:00,128.51,128.65,128.46,128.61,24661.97944835046,99.7974,99.9061,99.7586,99.875,24661.9794
2014-12-12 15:00:00,128.66,128.79,128.62,128.75,28123.30989724175,99.9139,100.0148,99.8828,99.9838,28123.3099
2014-12-12 15:10:00,128.74,128.8,128.62,128.73,19469.98377501352,99.976,100.0226,99.8828,99.9682,19469.9838
2014-12-12 15:20:00,128.71,128.79,128.55,128.58,33531.638723634394,99.9527,100.0148,99.8285,99.8518,33531.6387
2014-12-12 15:30:00,128.59,128.6,128.1,128.11,56787.45267712277,99.8595,99.8673,99.479,99.4868,56787.4527
2014-12-12 15:40:00,128.11,128.21,127.86,127.88,122877.23093564088,99.4868,99.5644,99.2926,99.3081,122877.2309
2014-12-12 15:50:00,127.9,128.01,127.55,127.67,227582.47701460248,99.3237,99.4091,99.0519,99.1451,227582.477
2014-12-15 09:30:00,128.43,128.62,127.7,127.98,48891.2925905895,99.7353,99.8828,99.1684,99.3858,48891.2926
2014-12-15 09:40:00,128.01,128.25,127.3,127.61,88588.42617631152,99.4091,99.5955,98.8577,99.0985,88588.4262
2014-12-15 09:50:00,127.55,127.75,127.39,127.69,107517.57706868576,99.0519,99.2072,98.9276,99.1606,107517.5771
2014-12-15 10:00:00,127.62,127.68,127.3,127.35,67712.27690643592,99.1062,99.1528,98.8577,98.8966,67712.2769
2014-12-15 10:10:00,127.36,127.41,127.04,127.04,80908.59924283397,98.9043,98.9432,98.6558,98.6558,80908.5992
2014-12-15 10:20:00,127.04,127.06,126.83,126.9,51270.95727420227,98.6558,98.6714,98.4927,98.5471,51270.9573
2014-12-15 10:30:00,126.9,126.92,126.74,126.87,41103.2990805841,98.5471,98.5626,98.4229,98.5238,41103.2991
2014-12-15 10:40:00,126.89,126.98,126.4,126.58,104272.5797728502,98.5393,98.6092,98.1588,98.2986,104272.5798
2014-12-15 10:50:00,126.65,126.96,126.65,126.89,107842.07679826934,98.353,98.5937,98.353,98.5393,107842.0768
2014-12-15 11:00:00,126.87,126.96,126.64,126.85,101676.58193618173,98.5238,98.5937,98.3452,98.5083,101676.5819
2014-12-15 11:10:00,126.87,126.94,126.4,126.4,38507.30124391563,98.5238,98.5782,98.1588,98.1588,38507.3012
2014-12-15 11:20:00,126.42,126.55,125.95,126.07,32341.806381828013,98.1744,98.2753,97.8094,97.9026,32341.8064
2014-12-15 11:30:00,126.06,126.19,125.67,125.68,58193.61817198485,97.8948,97.9957,97.5919,97.5997,58193.6182
2014-12-15 11:40:00,125.69,125.71,125.53,125.56,36452.13628988642,97.6075,97.623,97.4832,97.5065,36452.1363
2014-12-15 11:50:00,125.55,125.68,125.19,125.29,54840.454299621415,97.4987,97.5997,97.2192,97.2968,54840.4543
2014-12-15 12:00:00,125.26,125.99,125.26,125.88,50621.95781503515,97.2735,97.8404,97.2735,97.755,50621.9578
2014-12-15 12:10:00,125.93,126.23,125.79,126.01,36452.13628988642,97.7938,98.0268,97.6851,97.856,36452.1363
2014-12-15 12:20:00,126.11,126.66,126.06,126.55,13845.32179556517,97.9336,98.3607,97.8948,98.2753,13845.3218
2014-12-15 12:30:00,126.57,126.67,126.27,126.63,24337.4797187669,98.2908,98.3685,98.0579,98.3374,24337.4797
2014-12-15 12:40:00,126.6,126.66,126.46,126.64,16441.31963223364,98.3141,98.3607,98.2054,98.3452,16441.3196
2014-12-15 12:50:00,126.66,127.08,126.44,127.04,30827.474310438072,98.3607,98.6869,98.1899,98.6558,30827.4743
2014-12-15 13:00:00,126.98,127.15,126.87,126.87,11249.3239588967,98.6092,98.7413,98.5238,98.5238,11249.324
2014-12-15 13:10:00,126.84,126.95,126.57,126.69,10167.658193618172,98.5005,98.5859,98.2908,98.384,10167.6582
2014-12-15 13:20:00,126.7,127.0,126.7,126.88,33531.638723634394,98.3918,98.6248,98.3918,98.5316,33531.6387
2014-12-15 13:30:00,126.83,126.97,126.75,126.88,14169.821525148727,98.4927,98.6015,98.4306,98.5316,14169.8215
2014-12-15 13:40:00,126.8,126.99,126.67,126.67,14061.654948620877,98.4695,98.617,98.3685,98.3685,14061.6549
2014-12-15 13:50:00,126.64,127.29,126.6,127.25,20984.31584640346,98.3452,98.85,98.3141,98.8189,20984.3158
2014-12-15 14:00:00,127.21,127.29,127.02,127.22,15035.154137371552,98.7878,98.85,98.6403,98.7956,15035.1541
2014-12-15 14:10:00,127.22,127.28,127.04,127.07,27041.64413196322,98.7956,98.8422,98.6558,98.6791,27041.6441
2014-12-15 14:20:00,127.04,127.7,127.04,127.51,26825.31097890752,98.6558,99.1684,98.6558,99.0208,26825.311
2014-12-15 14:30:00,127.52,127.69,127.24,127.51,19686.316928069227,99.0286,99.1606,98.8111,99.0208,19686.3169
2014-12-15 14:40:00,127.53,127.53,127.1,127.26,18063.81828015144,99.0363,99.0363,98.7024,98.8267,18063.8183
2014-12-15 14:50:00,127.19,127.44,127.18,127.35,19578.15035154137,98.7723,98.9665,98.7645,98.8966,19578.1504
2014-12-15 15:00:00,127.34,127.48,127.23,127.35,21525.148729042725,98.8888,98.9975,98.8034,98.8966,21525.1487
2014-12-15 15:10:00,127.34,127.55,127.18,127.26,26933.47755543537,98.8888,99.0519,98.7645,98.8267,26933.4776
2014-12-15 15:20:00,127.23,127.41,127.05,127.05,21308.81557598702,98.8034,98.9432,98.6636,98.6636,21308.8156
2014-12-15 15:30:00,127.01,127.42,126.96,127.27,52893.45592212006,98.6325,98.9509,98.5937,98.8344,52893.4559
2014-12-15 15:40:00,127.27,127.28,127.0,127.18,50838.290968090856,98.8344,98.8422,98.6248,98.7645,50838.291
2014-12-15 15:50:00,127.16,127.28,126.92,126.93,91617.0903190914,98.749,98.8422,98.5626,98.5704,91617.0903
2014-12-16 09:30:00,126.21,126.7,126.08,126.08,40021.63331530557,98.0113,98.3918,97.9103,97.9103,40021.6333
2014-12-16 09:40:00,126.2,127.07,126.08,127.07,27906.97674418605,98.0035,98.6791,97.9103,98.6791,27906.9767
2014-12-16 09:50:00,127.11,127.29,126.93,127.02,25202.812330989724,98.7102,98.85,98.5704,98.6403,25202.8123
2014-12-16 10:00:00,127.13,127.34,126.82,126.98,31476.4737696052,98.7257,98.8888,98.485,98.6092,31476.4738
2014-12-16 10:10:00,127.0,127.6,126.8,127.53,37641.968631692806,98.6248,99.0907,98.4695,99.0363,37641.9686
2014-12-16 10:20:00,127.51,127.7,127.33,127.49,19902.65008112493,99.0208,99.1684,98.881,99.0053,19902.6501
2014-12-16 10:30:00,127.47,127.47,126.95,127.18,29204.97566252028,98.9898,98.9898,98.5859,98.7645,29204.9757
2014-12-16 10:40:00,127.18,127.27,127.0,127.01,16982.152514872905,98.7645,98.8344,98.6248,98.6325,16982.1525
2014-12-16 10:50:00,127.0,127.71,126.98,127.69,25851.81179015684,98.6248,99.1761,98.6092,99.1606,25851.8118
2014-12-16 11:00:00,127.69,127.77,127.52,127.65,13845.32179556517,99.1606,99.2227,99.0286,99.1295,13845.3218
2014-12-16 11:10:00,127.65,128.36,127.65,128.36,14494.321254732287,99.1295,99.6809,99.1295,99.6809,14494.3213
2014-12-16 11:20:00,128.32,129.16,128.31,128.97,24986.47917793402,99.6498,100.3022,99.6421,100.1546,24986.4792
2014-12-16 11:30:00,128.99,129.12,128.76,128.99,12655.489453758788,100.1701,100.2711,99.9915,100.1701,12655.4895
2014-12-16 11:40:00,128.93,129.23,128.93,129.1,73985.93834505137,100.1236,100.3565,100.1236,100.2556,73985.9383
2014-12-16 11:50:00,129.12,129.31,128.71,128.8,38831.80097349919,100.2711,100.4186,99.9527,100.0226,38831.801
2014-12-16 12:00:00,128.86,128.92,128.64,128.82,18171.98485667929,100.0692,100.1158,99.8983,100.0381,18171.9849
2014-12-16 12:10:00,128.87,128.88,128.58,128.74,27582.47701460249,100.077,100.0847,99.8518,99.976,27582.477
2014-12-16 12:20:00,128.75,128.83,128.52,128.69,15792.320173066522,99.9838,100.0459,99.8052,99.9372,15792.3202
2014-12-16 12:30:00,128.73,128.89,128.69,128.75,67820.44348296376,99.9682,100.0925,99.9372,99.9838,67820.4435
2014-12-16 12:40:00,128.7,128.77,128.36,128.51,29962.14169821525,99.9449,99.9993,99.6809,99.7974,29962.1417
2014-12-16 12:50:00,128.49,128.61,128.3,128.3,17847.485127095726,99.7819,99.875,99.6343,99.6343,17847.4851
2014-12-16 13:00:00,128.28,128.42,127.82,127.82,5840.995132504056,99.6188,99.7275,99.2616,99.2616,5840.9951
2014-12-16 13:10:00,127.76,127.99,127.55,127.58,21308.81557598702,99.215,99.3936,99.0519,99.0752,21308.8156
2014-12-16 13:20:00,127.58,127.78,127.47,127.65,9626.825310978908,99.0752,99.2305,98.9898,99.1295,9626.8253
2014-12-16 13:30:00,127.6,127.87,127.42,127.78,12006.489994591671,99.0907,99.3004,98.9509,99.2305,12006.49
2014-12-16 13:40:00,127.8,128.09,127.65,127.83,23688.480259599783,99.246,99.4712,99.1295,99.2693,23688.4803
2014-12-16 13:50:00,127.84,128.07,127.82,127.83,9410.4921579232,99.2771,99.4557,99.2616,99.2693,9410.4922
2014-12-16 14:00:00,127.86,128.02,127.64,128.0,11898.323418063816,99.2926,99.4169,99.1218,99.4013,11898.3234
2014-12-16 14:10:00,128.01,128.08,127.69,127.74,9194.159004867495,99.4091,99.4635,99.1606,99.1994,9194.159
2014-12-16 14:20:00,127.71,127.8,127.51,127.56,6489.994591671173,99.1761,99.246,99.0208,99.0596,6489.9946
2014-12-16 14:30:00,127.55,127.76,127.33,127.47,11681.990265008111,99.0519,99.215,98.881,98.9898,11681.9903
2014-12-16 14:40:00,127.45,127.6,127.35,127.41,11790.156841535963,98.9742,99.0907,98.8966,98.9432,11790.1568
2014-12-16 14:50:00,127.27,127.27,126.96,127.18,12763.656030286642,98.8344,98.8344,98.5937,98.7645,12763.656
2014-12-16 15:00:00,127.17,127.38,126.98,127.3,21957.815035154137,98.7568,98.9199,98.6092,98.8577,21957.815
2014-12-16 15:10:00,127.23,127.54,127.22,127.51,30935.640886965928,98.8034,99.0441,98.7956,99.0208,30935.6409
2014-12-16 15:20:00,127.52,127.55,127.26,127.48,30394.808004326664,99.0286,99.0519,98.8267,98.9975,30394.808
2014-12-16 15:30:00,127.35,127.61,127.08,127.13,89453.75878853434,98.8966,99.0985,98.6869,98.7257,89453.7588
2014-12-16 15:40:00,127.15,127.23,126.79,126.99,53001.62249864792,98.7413,98.8034,98.4617,98.617,53001.6225
2014-12-16 15:50:00,126.96,126.97,126.4,126.5,78961.60086533261,98.5937,98.6015,98.1588,98.2365,78961.6009
2014-12-17 09:30:00,127.16,127.28,126.78,127.26,23580.31368307193,98.749,98.8422,98.4539,98.8267,23580.3137
2014-12-17 09:40:00,127.24,128.23,126.98,128.04,24878.312601406164,98.8111,99.58,98.6092,99.4324,24878.3126
2014-12-17 09:50:00,127.95,128.78,127.56,128.78,64899.94591671173,99.3625,100.0071,99.0596,100.0071,64899.9459
2014-12-17 10:00:00,128.65,128.71,128.24,128.5,26500.81124932396,99.9061,99.9527,99.5877,99.7896,26500.8112
2014-12-17 10:10:00,128.51,128.88,128.46,128.73,43050.29745808545,99.7974,100.0847,99.7586,99.9682,43050.2975
2014-12-17 10:20:00,128.76,129.25,128.69,129.13,71822.60681449431,99.9915,100.3721,99.9372,100.2789,71822.6068
2014-12-17 10:30:00,129.09,129.3,128.78,129.12,156408.86965927528,100.2478,100.4109,100.0071,100.2711,156408.8697
2014-12-17 10:40:00,129.16,129.74,128.89,129.72,48891.2925905895,100.3022,100.7526,100.0925,100.737,48891.2926
2014-12-17 10:50:00,129.71,129.98,129.55,129.59,47701.46024878312,100.7293,100.939,100.605,100.6361,47701.4602
2014-12-17 11:00:00,129.51,129.56,129.17,129.19,26284.478096268253,100.574,100.6128,100.3099,100.3255,26284.4781
2014-12-17 11:10:00,129.2,129.23,128.65,128.72,24012.979989183343,100.3332,100.3565,99.9061,99.9605,24012.98
2014-12-17 11:20:00,128.74,128.91,128.64,128.72,15792.320173066522,99.976,100.108,99.8983,99.9605,15792.3202
2014-12-17 11:30:00,128.8,129.0,128.64,129.0,28772.30935640887,100.0226,100.1779,99.8983,100.1779,28772.3094
2014-12-17 11:40:00,128.98,129.42,128.95,129.32,13196.322336398052,100.1624,100.5041,100.1391,100.4264,13196.3223
2014-12-17 11:50:00,129.33,129.67,129.19,129.57,28123.30989724175,100.4342,100.6982,100.3255,100.6206,28123.3099
2014-12-17 12:00:00,129.52,129.56,129.07,129.26,19578.15035154137,100.5817,100.6128,100.2323,100.3798,19578.1504
2014-12-17 12:10:00,129.2,129.22,129.0,129.04,12655.489453758788,100.3332,100.3488,100.1779,100.209,12655.4895
2014-12-17 12:20:00,129.04,129.05,128.76,128.81,13412.655489453758,100.209,100.2167,99.9915,100.0304,13412.6555
2014-12-17 12:30:00,128.77,128.96,128.63,128.71,14710.654407787992,99.9993,100.1468,99.8906,99.9527,14710.6544
2014-12-17 12:40:00,128.76,128.78,128.61,128.7,12114.656571119524,99.9915,100.0071,99.875,99.9449,12114.6566
2014-12-17 12:50:00,128.76,129.04,128.68,128.77,14494.321254732287,99.9915,100.209,99.9294,99.9993,14494.3213
2014-12-17 13:00:00,128.84,128.87,128.7,128.76,23255.81395348837,100.0537,100.077,99.9449,99.9915,23255.814
2014-12-17 13:10:00,128.74,128.86,128.63,128.82,14386.154678204435,99.976,100.0692,99.8906,100.0381,14386.1547
2014-12-17 13:20:00,128.79,128.88,128.62,128.67,8004.326663061114,100.0148,100.0847,99.8828,99.9216,8004.3267
2014-12-17 13:30:00,128.67,128.67,128.51,128.54,23904.813412655487,99.9216,99.9216,99.7974,99.8207,23904.8134
2014-12-17 13:40:00,128.52,128.62,128.36,128.44,20551.64954029205,99.8052,99.8828,99.6809,99.743,20551.6495
2014-12-17 13:50:00,128.4,128.67,128.31,128.66,20984.31584640346,99.712,99.9216,99.6421,99.9139,20984.3158
2014-12-17 14:00:00,128.85,130.03,128.77,129.67,47593.29367225527,100.0614,100.9778,99.9993,100.6982,47593.2937
2014-12-17 14:10:00,129.66,130.23,129.58,129.75,28555.97620335316,100.6904,101.1331,100.6283,100.7603,28555.9762
2014-12-17 14:20:00,129.75,129.92,129.58,129.87,26284.478096268253,100.7603,100.8924,100.6283,100.8535,26284.4781
2014-12-17 14:30:00,129.88,129.98,129.47,129.86,31043.80746349378,100.8613,100.939,100.5429,100.8458,31043.8075
2014-12-17 14:40:00,129.76,129.77,128.95,128.95,40886.96592752839,100.7681,100.7759,100.1391,100.1391,40886.9659
2014-12-17 14:50:00,129.01,129.6,128.96,129.27,20551.64954029205,100.1857,100.6439,100.1468,100.3876,20551.6495
2014-12-17 15:00:00,129.36,129.37,128.88,129.37,30502.97458085452,100.4575,100.4652,100.0847,100.4652,30502.9746
2014-12-17 15:10:00,129.37,129.75,129.19,129.75,27474.31043807464,100.4652,100.7603,100.3255,100.7603,27474.3104
2014-12-17 15:20:00,129.76,130.36,129.53,130.27,26284.478096268253,100.7681,101.2341,100.5895,101.1642,26284.4781
2014-12-17 15:30:00,130.26,130.35,130.03,130.23,48242.29313142239,101.1564,101.2263,100.9778,101.1331,48242.2931
2014-12-17 15:40:00,130.24,130.68,130.24,130.46,97566.2520281233,101.1409,101.4826,101.1409,101.3117,97566.252
2014-12-17 15:50:00,130.46,130.46,129.98,130.29,110221.7414818821,101.3117,101.3117,100.939,101.1797,110221.7415
2014-12-18 09:30:00,131.86,132.35,131.65,131.99,24121.146565711195,102.3989,102.7794,102.2358,102.4999,24121.1466
2014-12-18 09:40:00,131.9,132.72,131.89,132.57,83396.43050297457,102.43,103.0668,102.4222,102.9503,83396.4305
2014-12-18 09:50:00,132.65,133.0,132.6,132.84,43050.29745808545,103.0124,103.2842,102.9736,103.16,43050.2975
2014-12-18 10:00:00,132.76,132.87,132.45,132.84,58193.61817198485,103.0978,103.1832,102.8571,103.16,58193.6182
2014-12-18 10:10:00,132.84,133.25,132.63,132.63,42184.96484586263,103.16,103.4783,102.9969,102.9969,42184.9648
2014-12-18 10:20:00,132.63,132.81,132.36,132.54,38507.30124391563,102.9969,103.1367,102.7872,102.927,38507.3012
2014-12-18 10:30:00,132.58,132.58,132.37,132.5,24229.313142239047,102.958,102.958,102.795,102.8959,24229.3131
2014-12-18 10:40:00,132.55,132.65,132.23,132.63,37101.135749053545,102.9347,103.0124,102.6862,102.9969,37101.1357
2014-12-18 10:50:00,132.58,132.62,132.26,132.35,30719.30773391022,102.958,102.9891,102.7095,102.7794,30719.3077
2014-12-18 11:00:00,132.31,132.43,132.04,132.15,30719.30773391022,102.7484,102.8416,102.5387,102.6241,30719.3077
2014-12-18 11:10:00,132.13,132.57,132.1,132.57,22174.14818820984,102.6086,102.9503,102.5853,102.9503,22174.1482
2014-12-18 11:20:00,132.54,132.8,132.48,132.54,22498.6479177934,102.927,103.1289,102.8804,102.927,22498.6479
2014-12-18 11:30:00,132.58,132.85,132.48,132.79,27582.47701460249,102.958,103.1677,102.8804,103.1211,27582.477
2014-12-18 11:40:00,132.79,132.8,132.54,132.7,22606.814494321254,103.1211,103.1289,102.927,103.0512,22606.8145
2014-12-18 11:50:00,132.72,133.32,132.7,133.3,65765.27852893456,103.0668,103.5327,103.0512,103.5172,65765.2785
2014-12-18 12:00:00,133.29,133.51,133.23,133.39,42509.46457544619,103.5094,103.6803,103.4628,103.5871,42509.4646
2014-12-18 12:10:00,133.39,133.53,133.31,133.51,34721.471065440775,103.5871,103.6958,103.5249,103.6803,34721.4711
2014-12-18 12:20:00,133.45,133.45,133.11,133.11,16657.652785289345,103.6337,103.6337,103.3696,103.3696,16657.6528
2014-12-18 12:30:00,133.13,133.17,132.92,133.04,22174.14818820984,103.3852,103.4162,103.2221,103.3153,22174.1482
2014-12-18 12:40:00,133.03,133.22,132.95,133.22,14277.98810167658,103.3075,103.455,103.2454,103.455,14277.9881
2014-12-18 12:50:00,133.21,133.36,133.16,133.35,14602.48783126014,103.4473,103.5638,103.4085,103.556,14602.4878
2014-12-18 13:00:00,133.34,133.35,133.16,133.18,12114.656571119524,103.5482,103.556,103.4085,103.424,12114.6566
2014-12-18 13:10:00,133.15,133.28,133.11,133.25,9951.325040562466,103.4007,103.5016,103.3696,103.4783,9951.325
2014-12-18 13:20:00,133.28,133.51,133.25,133.37,16657.652785289345,103.5016,103.6803,103.4783,103.5715,16657.6528
2014-12-18 13:30:00,133.35,133.43,133.28,133.36,10708.491076257436,103.556,103.6181,103.5016,103.5638,10708.4911
2014-12-18 13:40:00,133.37,133.43,133.29,133.38,21957.815035154137,103.5715,103.6181,103.5094,103.5793,21957.815
2014-12-18 13:50:00,133.38,133.53,133.37,133.41,19686.316928069227,103.5793,103.6958,103.5715,103.6026,19686.3169
2014-12-18 14:00:00,133.4,133.49,133.18,133.47,104597.07950243374,103.5948,103.6647,103.424,103.6492,104597.0795
2014-12-18 14:10:00,133.46,133.63,133.46,133.53,33856.13845321796,103.6414,103.7734,103.6414,103.6958,33856.1385
2014-12-18 14:20:00,133.49,133.54,133.38,133.47,19794.48350459708,103.6647,103.7036,103.5793,103.6492,19794.4835
2014-12-18 14:30:00,133.45,133.45,133.13,133.23,58085.451595457,103.6337,103.6337,103.3852,103.4628,58085.4516
2014-12-18 14:40:00,133.23,133.25,133.07,133.16,65548.94537587886,103.4628,103.4783,103.3386,103.4085,65548.9454
2014-12-18 14:50:00,133.16,133.56,133.12,133.36,92266.08977825852,103.4085,103.7191,103.3774,103.5638,92266.0898
2014-12-18 15:00:00,133.36,133.57,133.31,133.42,76798.26933477556,103.5638,103.7268,103.5249,103.6104,76798.2693
2014-12-18 15:10:00,133.42,133.59,133.32,133.36,87506.76041103298,103.6104,103.7424,103.5327,103.5638,87506.7604
2014-12-18 15:20:00,133.36,133.49,133.3,133.42,52893.45592212006,103.5638,103.6647,103.5172,103.6104,52893.4559
2014-12-18 15:30:00,133.43,133.51,133.28,133.44,85776.09518658734,103.6181,103.6803,103.5016,103.6259,85776.0952
2014-12-18 15:40:00,133.46,133.58,133.4,133.58,75392.10383991347,103.6414,103.7346,103.5948,103.7346,75392.1038
2014-12-18 15:50:00,133.57,133.77,133.22,133.43,404218.4964845863,103.7268,103.8822,103.455,103.6181,404218.4965
2014-12-19 09:30:00,134.04,134.97,133.54,134.48,309356.40886965924,104.0918,104.8141,103.7036,104.4335,309356.4089
2014-12-19 09:40:00,134.46,135.78,134.39,135.7,63169.28069226609,104.418,105.4431,104.3636,105.381,63169.2807
2014-12-19 09:50:00,135.73,136.44,135.62,136.37,92482.42293131424,105.4042,105.9556,105.3188,105.9013,92482.4229
2014-12-19 10:00:00,136.36,137.42,136.34,137.42,130340.72471606272,105.8935,106.7167,105.878,106.7167,130340.7247
2014-12-19 10:10:00,137.28,137.43,136.96,137.08,86857.76095186587,106.6079,106.7244,106.3594,106.4526,86857.761
2014-12-19 10:20:00,137.08,137.51,136.93,137.17,53975.12168739859,106.4526,106.7865,106.3361,106.5225,53975.1217
2014-12-19 10:30:00,137.19,137.25,136.42,136.42,55164.95402920497,106.538,106.5846,105.9401,105.9401,55164.954
2014-12-19 10:40:00,136.49,136.67,135.94,135.94,20876.14926987561,105.9944,106.1342,105.5673,105.5673,20876.1493
2014-12-19 10:50:00,135.95,136.25,135.93,136.23,53109.789075175766,105.5751,105.8081,105.5596,105.7925,53109.7891
2014-12-19 11:00:00,136.22,136.22,135.85,135.87,25743.645213628988,105.7848,105.7848,105.4974,105.513,25743.6452
2014-12-19 11:10:00,135.91,136.13,135.8,136.03,15035.154137371552,105.544,105.7149,105.4586,105.6372,15035.1541
2014-12-19 11:20:00,136.03,136.18,136.0,136.07,15575.987020010816,105.6372,105.7537,105.6139,105.6683,15575.987
2014-12-19 11:30:00,136.07,136.08,135.82,135.92,18171.98485667929,105.6683,105.676,105.4741,105.5518,18171.9849
2014-12-19 11:40:00,135.86,136.03,135.84,135.84,13304.488912925906,105.5052,105.6372,105.4897,105.4897,13304.4889
2014-12-19 11:50:00,135.85,135.88,135.69,135.74,11790.156841535963,105.4974,105.5207,105.3732,105.412,11790.1568
2014-12-19 12:00:00,135.69,136.04,135.62,135.97,32558.13953488372,105.3732,105.645,105.3188,105.5906,32558.1395
2014-12-19 12:10:00,135.96,136.35,135.95,136.23,49432.12547322877,105.5829,105.8857,105.5751,105.7925,49432.1255
2014-12-19 12:20:00,136.27,136.36,136.11,136.15,15143.320713899404,105.8236,105.8935,105.6993,105.7304,15143.3207
2014-12-19 12:30:00,136.13,136.14,135.93,136.01,13845.32179556517,105.7149,105.7226,105.5596,105.6217,13845.3218
2014-12-19 12:40:00,136.01,136.06,135.82,135.87,10600.324499729582,105.6217,105.6605,105.4741,105.513,10600.3245
2014-12-19 12:50:00,135.89,136.01,135.87,135.89,7463.49378042185,105.5285,105.6217,105.513,105.5285,7463.4938
2014-12-19 13:00:00,135.86,135.94,135.76,135.76,10167.658193618172,105.5052,105.5673,105.4275,105.4275,10167.6582
2014-12-19 13:10:00,135.74,135.79,135.59,135.71,11790.156841535963,105.412,105.4508,105.2955,105.3887,11790.1568
2014-12-19 13:20:00,135.76,135.9,135.71,135.74,18171.98485667929,105.4275,105.5363,105.3887,105.412,18171.9849
2014-12-19 13:30:00,135.74,135.84,135.67,135.83,48025.959978366685,105.412,105.4897,105.3577,105.4819,48025.96
2014-12-19 13:40:00,135.81,135.84,135.73,135.79,14277.98810167658,105.4664,105.4897,105.4042,105.4508,14277.9881
2014-12-19 13:50:00,135.78,135.82,135.73,135.79,10167.658193618172,105.4431,105.4741,105.4042,105.4508,10167.6582
2014-12-19 14:00:00,135.79,135.9,135.76,135.89,38182.80151433207,105.4508,105.5363,105.4275,105.5285,38182.8015
2014-12-19 14:10:00,135.89,135.91,135.76,135.86,23363.980530016222,105.5285,105.544,105.4275,105.5052,23363.9805
2014-12-19 14:20:00,135.83,135.94,135.76,135.92,37966.46836127636,105.4819,105.5673,105.4275,105.5518,37966.4684
2014-12-19 14:30:00,135.94,136.05,135.92,136.03,25094.64575446187,105.5673,105.6528,105.5518,105.6372,25094.6458
2014-12-19 14:40:00,136.03,136.21,136.03,136.21,24229.313142239047,105.6372,105.777,105.6372,105.777,24229.3131
2014-12-19 14:50:00,136.25,136.86,136.25,136.84,48242.29313142239,105.8081,106.2818,105.8081,106.2662,48242.2931
2014-12-19 15:00:00,136.83,136.95,136.72,136.78,27041.64413196322,106.2585,106.3517,106.1731,106.2196,27041.6441
2014-12-19 15:10:00,136.78,136.81,136.5,136.54,39588.96700919416,106.2196,106.2429,106.0022,106.0333,39588.967
2014-12-19 15:20:00,136.55,136.68,136.46,136.62,32882.63926446728,106.041,106.142,105.9711,106.0954,32882.6393
2014-12-19 15:30:00,136.6,136.61,136.41,136.47,56030.2866414278,106.0799,106.0876,105.9323,105.9789,56030.2866
2014-12-19 15:40:00,136.48,136.52,135.95,135.97,105137.912385073,105.9867,106.0177,105.5751,105.5906,105137.9124
2014-12-19 15:50:00,135.97,136.08,135.69,135.92,170686.85776095185,105.5906,105.676,105.3732,105.5518,170686.8578
2014-12-22 09:30:00,135.9,136.45,135.46,135.46,43482.96376419686,105.5363,105.9634,105.1946,105.1946,43482.9638
2014-12-22 09:40:00,135.7,136.17,135.46,135.82,20767.98269334776,105.381,105.7459,105.1946,105.4741,20767.9827
2014-12-22 09:50:00,135.8,136.01,135.8,135.9,11249.3239588967,105.4586,105.6217,105.4586,105.5363,11249.324
2014-12-22 10:00:00,135.9,136.16,135.81,136.08,30935.640886965928,105.5363,105.7382,105.4664,105.676,30935.6409
2014-12-22 10:10:00,136.01,136.53,135.96,136.5,49540.29204975662,105.6217,106.0255,105.5829,106.0022,49540.292
2014-12-22 10:20:00,136.53,136.62,136.35,136.56,13412.655489453758,106.0255,106.0954,105.8857,106.0488,13412.6555
2014-12-22 10:30:00,136.54,136.68,136.23,136.23,20551.64954029205,106.0333,106.142,105.7925,105.7925,20551.6495
2014-12-22 10:40:00,136.22,136.35,136.03,136.16,14061.654948620877,105.7848,105.8857,105.6372,105.7382,14061.6549
2014-12-22 10:50:00,136.11,136.2,136.06,136.1,9951.325040562466,105.6993,105.7692,105.6605,105.6916,9951.325
2014-12-22 11:00:00,136.1,136.1,135.68,135.72,8653.32612222823,105.6916,105.6916,105.3654,105.3965,8653.3261
2014-12-22 11:10:00,135.72,135.72,135.56,135.61,7896.160086533261,105.3965,105.3965,105.2722,105.3111,7896.1601
2014-12-22 11:20:00,135.61,135.86,135.57,135.78,9626.825310978908,105.3111,105.5052,105.28,105.4431,9626.8253
2014-12-22 11:30:00,135.74,135.86,135.72,135.85,8112.493239588966,105.412,105.5052,105.3965,105.4974,8112.4932
2014-12-22 11:40:00,135.83,136.06,135.82,136.0,6706.327744726879,105.4819,105.6605,105.4741,105.6139,6706.3277
2014-12-22 11:50:00,136.0,136.16,135.99,136.1,10275.824770146024,105.6139,105.7382,105.6062,105.6916,10275.8248
2014-12-22 12:00:00,136.12,136.21,136.05,136.21,11032.990805840996,105.7071,105.777,105.6528,105.777,11032.9908
2014-12-22 12:10:00,136.19,136.38,136.12,136.35,14494.321254732287,105.7615,105.909,105.7071,105.8857,14494.3213
2014-12-22 12:20:00,136.37,136.41,136.34,136.38,2595.997836668469,105.9013,105.9323,105.878,105.909,2595.9978
2014-12-22 12:30:00,136.32,136.35,136.13,136.15,8545.159545700379,105.8624,105.8857,105.7149,105.7304,8545.1595
2014-12-22 12:40:00,136.16,136.16,136.06,136.15,6922.660897782585,105.7382,105.7382,105.6605,105.7304,6922.6609
2014-12-22 12:50:00,136.13,136.22,136.09,136.22,6273.661438615468,105.7149,105.7848,105.6838,105.7848,6273.6614
2014-12-22 13:00:00,136.22,136.35,136.22,136.35,5083.829096809086,105.7848,105.8857,105.7848,105.8857,5083.8291
2014-12-22 13:10:00,136.36,136.57,136.33,136.53,11141.157382368849,105.8935,106.0566,105.8702,106.0255,11141.1574
2014-12-22 13:20:00,136.48,136.56,136.39,136.42,8545.159545700379,105.9867,106.0488,105.9168,105.9401,8545.1595
2014-12-22 13:30:00,136.37,136.44,136.33,136.44,8761.492698756085,105.9013,105.9556,105.8702,105.9556,8761.4927
2014-12-22 13:40:00,136.4,136.43,136.35,136.35,7463.49378042185,105.9246,105.9478,105.8857,105.8857,7463.4938
2014-12-22 13:50:00,136.34,136.34,136.14,136.24,16873.98593834505,105.878,105.878,105.7226,105.8003,16873.9859
2014-12-22 14:00:00,136.2,136.29,136.15,136.28,8977.82585181179,105.7692,105.8391,105.7304,105.8314,8977.8259
2014-12-22 14:10:00,136.28,136.31,136.17,136.18,12114.656571119524,105.8314,105.8547,105.7459,105.7537,12114.6566
2014-12-22 14:20:00,136.18,136.31,136.16,136.28,9194.159004867495,105.7537,105.8547,105.7382,105.8314,9194.159
2014-12-22 14:30:00,136.26,136.31,136.15,136.15,7679.826933477555,105.8158,105.8547,105.7304,105.7304,7679.8269
2014-12-22 14:40:00,136.15,136.16,136.02,136.1,10492.15792320173,105.7304,105.7382,105.6295,105.6916,10492.1579
2014-12-22 14:50:00,136.11,136.15,135.97,135.98,14169.821525148727,105.6993,105.7304,105.5906,105.5984,14169.8215
2014-12-22 15:00:00,135.99,136.2,135.98,136.19,17739.318550567874,105.6062,105.7692,105.5984,105.7615,17739.3186
2014-12-22 15:10:00,136.18,136.32,136.16,136.17,27257.97728501893,105.7537,105.8624,105.7382,105.7459,27257.9773
2014-12-22 15:20:00,136.17,136.35,136.13,136.35,28772.30935640887,105.7459,105.8857,105.7149,105.8857,28772.3094
2014-12-22 15:30:00,136.34,136.54,136.3,136.51,27690.64359113034,105.878,106.0333,105.8469,106.01,27690.6436
2014-12-22 15:40:00,136.54,136.59,136.38,136.54,41535.96538669551,106.0333,106.0721,105.909,106.0333,41535.9654
2014-12-22 15:50:00,136.52,136.7,136.37,136.69,82531.09789075176,106.0177,106.1575,105.9013,106.1498,82531.0979
2014-12-23 09:30:00,137.14,137.51,136.96,137.16,20443.4829637642,106.4992,106.7865,106.3594,106.5147,20443.483
2014-12-23 09:40:00,137.22,137.96,137.22,137.65,27906.97674418605,106.5613,107.136,106.5613,106.8953,27906.9767
2014-12-23 09:50:00,137.72,137.87,137.57,137.7,19578.15035154137,106.9496,107.0661,106.8331,106.9341,19578.1504
2014-12-23 10:00:00,137.75,137.94,137.65,137.73,24878.312601406164,106.9729,107.1205,106.8953,106.9574,24878.3126
2014-12-23 10:10:00,137.76,137.95,137.66,137.81,11465.657111952409,106.9807,107.1282,106.903,107.0195,11465.6571
2014-12-23 10:20:00,137.8,137.84,137.71,137.76,5624.66197944835,107.0118,107.0428,106.9419,106.9807,5624.662
2014-12-23 10:30:00,137.7,137.85,137.6,137.77,18388.31800973499,106.9341,107.0506,106.8564,106.9885,18388.318
2014-12-23 10:40:00,137.73,137.87,137.71,137.81,9194.159004867495,106.9574,107.0661,106.9419,107.0195,9194.159
2014-12-23 10:50:00,137.78,137.98,137.75,137.98,15251.487290427258,106.9962,107.1515,106.9729,107.1515,15251.4873
2014-12-23 11:00:00,138.01,138.01,137.65,137.66,10492.15792320173,107.1748,107.1748,106.8953,106.903,10492.1579
2014-12-23 11:10:00,137.66,137.66,137.45,137.57,9843.158464034614,106.903,106.903,106.74,106.8331,9843.1585
2014-12-23 11:20:00,137.53,137.57,137.43,137.44,8436.992969172525,106.8021,106.8331,106.7244,106.7322,8436.993
2014-12-23 11:30:00,137.49,137.52,137.39,137.47,6598.161168199026,106.771,106.7943,106.6934,106.7555,6598.1612
2014-12-23 11:40:00,137.46,137.57,137.43,137.55,6165.494862087615,106.7477,106.8331,106.7244,106.8176,6165.4949
2014-12-23 11:50:00,137.55,137.55,137.46,137.46,5191.995673336939,106.8176,106.8176,106.7477,106.7477,5191.9957
2014-12-23 12:00:00,137.43,137.57,137.37,137.47,3785.830178474851,106.7244,106.8331,106.6778,106.7555,3785.8302
2014-12-23 12:10:00,137.46,137.57,137.45,137.57,6598.161168199026,106.7477,106.8331,106.74,106.8331,6598.1612
2014-12-23 12:20:00,137.57,137.59,137.4,137.5,6598.161168199026,106.8331,106.8487,106.7011,106.7788,6598.1612
2014-12-23 12:30:00,137.45,137.55,137.33,137.55,8004.326663061114,106.74,106.8176,106.6468,106.8176,8004.3267
2014-12-23 12:40:00,137.56,137.64,137.41,137.64,13737.155219037317,106.8254,106.8875,106.7089,106.8875,13737.1552
2014-12-23 12:50:00,137.67,137.67,137.58,137.64,7787.993510005408,106.9108,106.9108,106.8409,106.8875,7787.9935
2014-12-23 13:00:00,137.65,137.81,137.61,137.78,7138.994050838291,106.8953,107.0195,106.8642,106.9962,7138.9941
2014-12-23 13:10:00,137.85,137.94,137.84,137.85,3461.3304488912927,107.0506,107.1205,107.0428,107.0506,3461.3304
2014-12-23 13:20:00,137.88,137.95,137.65,137.66,14818.820984315846,107.0739,107.1282,106.8953,106.903,14818.821
2014-12-23 13:30:00,137.6,137.6,137.42,137.45,3136.830719307734,106.8564,106.8564,106.7167,106.74,3136.8307
2014-12-23 13:40:00,137.49,137.63,137.48,137.58,5840.995132504056,106.771,106.8797,106.7633,106.8409,5840.9951
2014-12-23 13:50:00,137.64,137.7,137.59,137.7,8004.326663061114,106.8875,106.9341,106.8487,106.9341,8004.3267
2014-12-23 14:00:00,137.7,137.74,137.62,137.74,12547.322877230936,106.9341,106.9652,106.872,106.9652,12547.3229
2014-12-23 14:10:00,137.74,137.81,137.64,137.67,21849.648458626285,106.9652,107.0195,106.8875,106.9108,21849.6485
2014-12-23 14:20:00,137.67,137.91,137.67,137.86,5732.828555976204,106.9108,107.0972,106.9108,107.0583,5732.8286
2014-12-23 14:30:00,137.88,137.88,137.61,137.63,17414.818820984314,107.0739,107.0739,106.8642,106.8797,17414.8188
2014-12-23 14:40:00,137.65,137.65,137.47,137.53,18280.15143320714,106.8953,106.8953,106.7555,106.8021,18280.1514
2014-12-23 14:50:00,137.47,137.66,137.41,137.66,11790.156841535963,106.7555,106.903,106.7089,106.903,11790.1568
2014-12-23 15:00:00,137.65,137.65,137.48,137.51,9302.32558139535,106.8953,106.8953,106.7633,106.7865,9302.3256
2014-12-23 15:10:00,137.48,137.6,137.46,137.5,8545.159545700379,106.7633,106.8564,106.7477,106.7788,8545.1595
2014-12-23 15:20:00,137.54,137.55,137.33,137.36,19794.48350459708,106.8098,106.8176,106.6468,106.6701,19794.4835
2014-12-23 15:30:00,137.37,137.37,137.22,137.28,23363.980530016222,106.6778,106.6778,106.5613,106.6079,23363.9805
2014-12-23 15:40:00,137.27,137.43,137.26,137.4,17847.485127095726,106.6002,106.7244,106.5924,106.7011,17847.4851
2014-12-23 15:50:00,137.42,137.47,137.3,137.38,53326.12222823148,106.7167,106.7555,106.6235,106.6856,53326.1222
2014-12-24 09:30:00,137.36,137.36,136.87,137.12,12330.98972417523,106.6701,106.6701,106.2895,106.4837,12330.9897
2014-12-24 09:40:00,137.12,137.29,136.96,137.15,15684.153596538668,106.4837,106.6157,106.3594,106.507,15684.1536
2014-12-24 09:50:00,137.06,137.53,137.06,137.41,3893.996755002704,106.4371,106.8021,106.4371,106.7089,3893.9968
2014-12-24 10:00:00,137.49,137.57,137.45,137.54,6273.661438615468,106.771,106.8331,106.74,106.8098,6273.6614
2014-12-24 10:10:00,137.51,137.68,137.42,137.62,5840.995132504056,106.7865,106.9186,106.7167,106.872,5840.9951
2014-12-24 10:20:00,137.7,137.82,137.65,137.7,8004.326663061114,106.9341,107.0273,106.8953,106.9341,8004.3267
2014-12-24 10:30:00,137.74,137.76,137.53,137.57,5732.828555976204,106.9652,106.9807,106.8021,106.8331,5732.8286
2014-12-24 10:40:00,137.57,137.59,137.41,137.43,9843.158464034614,106.8331,106.8487,106.7089,106.7244,9843.1585
2014-12-24 10:50:00,137.41,137.5,137.36,137.44,3461.3304488912927,106.7089,106.7788,106.6701,106.7322,3461.3304
2014-12-24 11:00:00,137.41,137.47,137.27,137.27,14602.48783126014,106.7089,106.7555,106.6002,106.6002,14602.4878
2014-12-24 11:10:00,137.27,137.39,137.21,137.21,27906.97674418605,106.6002,106.6934,106.5536,106.5536,27906.9767
2014-12-24 11:20:00,137.2,137.21,137.13,137.2,2055.164954029205,106.5458,106.5536,106.4914,106.5458,2055.165
2014-12-24 11:30:00,137.16,137.21,137.14,137.18,3028.664142779881,106.5147,106.5536,106.4992,106.5303,3028.6641
2014-12-24 11:40:00,137.18,137.46,137.18,137.46,3244.9972958355866,106.5303,106.7477,106.5303,106.7477,3244.9973
2014-12-24 11:50:00,137.47,137.47,137.37,137.44,4110.32990805841,106.7555,106.7555,106.6778,106.7322,4110.3299
2014-12-24 12:00:00,137.37,137.5,137.36,137.45,3785.830178474851,106.6778,106.7788,106.6701,106.74,3785.8302
2014-12-24 12:10:00,137.47,137.55,137.45,137.51,4867.49594375338,106.7555,106.8176,106.74,106.7865,4867.4959
2014-12-24 12:20:00,137.51,137.72,137.5,137.72,3461.3304488912927,106.7865,106.9496,106.7788,106.9496,3461.3304
2014-12-24 12:30:00,137.72,137.77,137.64,137.64,7030.8274743104375,106.9496,106.9885,106.8875,106.8875,7030.8275
2014-12-24 12:40:00,137.64,137.7,137.49,137.5,10600.324499729582,106.8875,106.9341,106.771,106.7788,10600.3245
2014-12-24 12:50:00,137.47,137.58,137.26,137.33,19253.65062195781,106.7555,106.8409,106.5924,106.6468,19253.6506
2014-12-26 09:30:00,137.49,138.13,136.86,137.91,3353.16387236344,106.771,107.268,106.2818,107.0972,3353.1639
2014-12-26 09:40:00,137.69,137.71,137.55,137.56,1406.1654948620876,106.9263,106.9419,106.8176,106.8254,1406.1655
2014-12-26 09:50:00,137.6,137.73,137.6,137.67,1946.998377501352,106.8564,106.9574,106.8564,106.9108,1946.9984
2014-12-26 10:00:00,137.67,137.82,137.57,137.77,12439.156300703082,106.9108,107.0273,106.8331,106.9885,12439.1563
2014-12-26 10:10:00,137.73,137.89,137.62,137.89,17306.65224445646,106.9574,107.0816,106.872,107.0816,17306.6522
2014-12-26 10:20:00,137.91,137.94,137.73,137.75,4110.32990805841,107.0972,107.1205,106.9574,106.9729,4110.3299
2014-12-26 10:30:00,137.77,137.85,137.77,137.79,4975.662520281233,106.9885,107.0506,106.9885,107.004,4975.6625
2014-12-26 10:40:00,137.78,137.86,137.7,137.81,5300.162249864791,106.9962,107.0583,106.9341,107.0195,5300.1622
2014-12-26 10:50:00,137.76,137.8,137.62,137.67,8545.159545700379,106.9807,107.0118,106.872,106.9108,8545.1595
2014-12-26 11:00:00,137.7,138.06,137.64,138.02,7679.826933477555,106.9341,107.2137,106.8875,107.1826,7679.8269
2014-12-26 11:10:00,138.02,138.05,137.93,138.03,6814.494321254732,107.1826,107.2059,107.1127,107.1904,6814.4943
2014-12-26 11:20:00,138.04,138.08,137.95,137.95,4002.163331530557,107.1981,107.2292,107.1282,107.1282,4002.1633
2014-12-26 11:30:00,137.94,138.12,137.94,138.12,3028.664142779881,107.1205,107.2603,107.1205,107.2603,3028.6641
2014-12-26 11:40:00,138.06,138.1,138.02,138.03,2379.6646836127634,107.2137,107.2447,107.1826,107.1904,2379.6647
2014-12-26 11:50:00,138.03,138.06,137.94,137.94,2704.164413196322,107.1904,107.2137,107.1205,107.1205,2704.1644
2014-12-26 12:00:00,137.92,137.94,137.78,137.78,4867.49594375338,107.1049,107.1205,106.9962,106.9962,4867.4959
2014-12-26 12:10:00,137.78,137.88,137.69,137.83,3353.16387236344,106.9962,107.0739,106.9263,107.0351,3353.1639
2014-12-26 12:20:00,137.83,137.88,137.81,137.82,3028.664142779881,107.0351,107.0739,107.0195,107.0273,3028.6641
2014-12-26 12:30:00,137.81,137.81,137.7,137.74,4975.662520281233,107.0195,107.0195,106.9341,106.9652,4975.6625
2014-12-26 12:40:00,137.79,137.83,137.75,137.83,3028.664142779881,107.004,107.0351,106.9729,107.0351,3028.6641
2014-12-26 12:50:00,137.85,137.99,137.82,137.98,11898.323418063816,107.0506,107.1593,107.0273,107.1515,11898.3234
2014-12-26 13:00:00,137.95,138.03,137.91,137.98,3677.6636019469984,107.1282,107.1904,107.0972,107.1515,3677.6636
2014-12-26 13:10:00,138.02,138.11,137.99,138.07,3677.6636019469984,107.1826,107.2525,107.1593,107.2214,3677.6636
2014-12-26 13:20:00,138.05,138.07,137.99,138.0,4759.329367225527,107.2059,107.2214,107.1593,107.1671,4759.3294
2014-12-26 13:30:00,138.03,138.08,138.02,138.06,4002.163331530557,107.1904,107.2292,107.1826,107.2137,4002.1633
2014-12-26 13:40:00,138.12,138.19,138.11,138.17,3028.664142779881,107.2603,107.3146,107.2525,107.2991,3028.6641
2014-12-26 13:50:00,138.21,138.3,138.21,138.25,5840.995132504056,107.3301,107.4,107.3301,107.3612,5840.9951
2014-12-26 14:00:00,138.24,138.31,138.19,138.31,7247.160627366144,107.3534,107.4078,107.3146,107.4078,7247.1606
2014-12-26 14:10:00,138.3,138.3,138.19,138.22,2812.330989724175,107.4,107.4,107.3146,107.3379,2812.331
2014-12-26 14:20:00,138.18,138.19,138.12,138.19,3244.9972958355866,107.3069,107.3146,107.2603,107.3146,3244.9973
2014-12-26 14:30:00,138.19,138.22,138.15,138.15,3244.9972958355866,107.3146,107.3379,107.2836,107.2836,3244.9973
2014-12-26 14:40:00,138.15,138.19,138.12,138.12,4110.32990805841,107.2836,107.3146,107.2603,107.2603,4110.3299
2014-12-26 14:50:00,138.11,138.21,138.1,138.21,3353.16387236344,107.2525,107.3301,107.2447,107.3301,3353.1639
2014-12-26 15:00:00,138.24,138.29,138.17,138.17,9410.4921579232,107.3534,107.3923,107.2991,107.2991,9410.4922
2014-12-26 15:10:00,138.17,138.21,138.11,138.19,7247.160627366144,107.2991,107.3301,107.2525,107.3146,7247.1606
2014-12-26 15:20:00,138.19,138.19,138.13,138.13,7787.993510005408,107.3146,107.3146,107.268,107.268,7787.9935
2014-12-26 15:30:00,138.09,138.11,138.05,138.1,6381.828015143321,107.237,107.2525,107.2059,107.2447,6381.828
2014-12-26 15:40:00,138.11,138.19,137.94,137.97,14494.321254732287,107.2525,107.3146,107.1205,107.1438,14494.3213
2014-12-26 15:50:00,137.95,137.96,137.83,137.89,21092.48242293132,107.1282,107.136,107.0351,107.0816,21092.4824
2014-12-29 09:30:00,137.49,137.62,137.02,137.39,23904.813412655487,106.771,106.872,106.406,106.6934,23904.8134
2014-12-29 09:40:00,137.44,137.97,137.44,137.76,6489.994591671173,106.7322,107.1438,106.7322,106.9807,6489.9946
2014-12-29 09:50:00,137.66,138.0,137.65,137.91,8761.492698756085,106.903,107.1671,106.8953,107.0972,8761.4927
2014-12-29 10:00:00,137.91,138.03,137.83,137.9,10167.658193618172,107.0972,107.1904,107.0351,107.0894,10167.6582
2014-12-29 10:10:00,137.89,137.9,137.66,137.69,16333.153055705789,107.0816,107.0894,106.903,106.9263,16333.1531
2014-12-29 10:20:00,137.7,137.71,137.45,137.49,12979.989183342346,106.9341,106.9419,106.74,106.771,12979.9892
2014-12-29 10:30:00,137.52,137.67,137.48,137.67,15143.320713899404,106.7943,106.9108,106.7633,106.9108,15143.3207
2014-12-29 10:40:00,137.63,137.65,137.55,137.62,21741.48188209843,106.8797,106.8953,106.8176,106.872,21741.4819
2014-12-29 10:50:00,137.6,137.62,137.56,137.61,6273.661438615468,106.8564,106.872,106.8254,106.8642,6273.6614
2014-12-29 11:00:00,137.6,137.61,137.46,137.53,7030.8274743104375,106.8564,106.8642,106.7477,106.8021,7030.8275
2014-12-29 11:10:00,137.51,137.59,137.25,137.29,6057.328285559762,106.7865,106.8487,106.5846,106.6157,6057.3283
2014-12-29 11:20:00,137.29,137.45,137.21,137.41,12114.656571119524,106.6157,106.74,106.5536,106.7089,12114.6566
2014-12-29 11:30:00,137.38,137.38,137.29,137.3,4218.496484586262,106.6856,106.6856,106.6157,106.6235,4218.4965
2014-12-29 11:40:00,137.31,137.32,137.28,137.32,6814.494321254732,106.6312,106.639,106.6079,106.639,6814.4943
2014-12-29 11:50:00,137.33,137.38,137.29,137.29,7679.826933477555,106.6468,106.6856,106.6157,106.6157,7679.8269
2014-12-29 12:00:00,137.33,137.34,137.25,137.26,10059.491617090318,106.6468,106.6545,106.5846,106.5924,10059.4916
2014-12-29 12:10:00,137.26,137.3,137.06,137.08,12222.823147647376,106.5924,106.6235,106.4371,106.4526,12222.8231
2014-12-29 12:20:00,137.08,137.12,136.97,137.04,6922.660897782585,106.4526,106.4837,106.3672,106.4216,6922.6609
2014-12-29 12:30:00,137.0,137.04,136.85,136.86,11681.990265008111,106.3905,106.4216,106.274,106.2818,11681.9903
2014-12-29 12:40:00,136.86,136.86,136.72,136.77,8761.492698756085,106.2818,106.2818,106.1731,106.2119,8761.4927
2014-12-29 12:50:00,136.74,136.76,136.61,136.61,6381.828015143321,106.1886,106.2041,106.0876,106.0876,6381.828
2014-12-29 13:00:00,136.62,136.75,136.6,136.7,5083.829096809086,106.0954,106.1964,106.0799,106.1575,5083.8291
2014-12-29 13:10:00,136.72,136.96,136.72,136.95,7355.327203893997,106.1731,106.3594,106.1731,106.3517,7355.3272
2014-12-29 13:20:00,136.95,137.09,136.94,137.04,13520.82206598161,106.3517,106.4604,106.3439,106.4216,13520.8221
2014-12-29 13:30:00,137.05,137.18,137.05,137.14,4975.662520281233,106.4293,106.5303,106.4293,106.4992,4975.6625
2014-12-29 13:40:00,137.14,137.19,137.08,137.13,4218.496484586262,106.4992,106.538,106.4526,106.4914,4218.4965
2014-12-29 13:50:00,137.14,137.18,137.09,137.17,4434.8296376419685,106.4992,106.5303,106.4604,106.5225,4434.8296
2014-12-29 14:00:00,137.15,137.27,137.14,137.27,6814.494321254732,106.507,106.6002,106.4992,106.6002,6814.4943
2014-12-29 14:10:00,137.25,137.33,137.24,137.27,4002.163331530557,106.5846,106.6468,106.5769,106.6002,4002.1633
2014-12-29 14:20:00,137.26,137.34,137.23,137.32,5732.828555976204,106.5924,106.6545,106.5691,106.639,5732.8286
2014-12-29 14:30:00,137.33,137.38,137.32,137.37,8220.65981611682,106.6468,106.6856,106.639,106.6778,8220.6598
2014-12-29 14:40:00,137.38,137.45,137.38,137.42,10167.658193618172,106.6856,106.74,106.6856,106.7167,10167.6582
2014-12-29 14:50:00,137.43,137.43,137.33,137.39,8004.326663061114,106.7244,106.7244,106.6468,106.6934,8004.3267
2014-12-29 15:00:00,137.4,137.4,137.33,137.38,5624.66197944835,106.7011,106.7011,106.6468,106.6856,5624.662
2014-12-29 15:10:00,137.37,137.37,137.26,137.36,8869.659275283937,106.6778,106.6778,106.5924,106.6701,8869.6593
2014-12-29 15:20:00,137.37,137.38,137.27,137.3,8112.493239588966,106.6778,106.6856,106.6002,106.6235,8112.4932
2014-12-29 15:30:00,137.32,137.36,137.21,137.26,18712.81773931855,106.639,106.6701,106.5536,106.5924,18712.8177
2014-12-29 15:40:00,137.29,137.43,137.29,137.29,19361.817198485667,106.6157,106.7244,106.6157,106.6157,19361.8172
2014-12-29 15:50:00,137.29,137.3,137.09,137.18,58409.95132504056,106.6157,106.6235,106.4604,106.5303,58409.9513
2014-12-30 09:30:00,135.84,136.41,135.14,136.41,12222.823147647376,106.0443,106.4893,105.4979,106.4893,12222.8231
2014-12-30 09:40:00,136.33,136.74,136.32,136.59,11573.82368848026,106.4269,106.7469,106.4191,106.6298,11573.8237
2014-12-30 09:50:00,136.65,136.76,136.32,136.35,22498.6479177934,106.6767,106.7626,106.4191,106.4425,22498.6479
2014-12-30 10:00:00,136.32,136.34,135.94,136.04,10600.324499729582,106.4191,106.4347,106.1224,106.2005,10600.3245
2014-12-30 10:10:00,136.0,136.14,135.84,136.14,2487.8312601406165,106.1693,106.2785,106.0443,106.2785,2487.8313
2014-12-30 10:20:00,136.12,136.12,136.03,136.1,3569.4970254191453,106.2629,106.2629,106.1927,106.2473,3569.497
2014-12-30 10:30:00,136.08,136.14,135.98,136.12,4542.9962141698215,106.2317,106.2785,106.1536,106.2629,4542.9962
2014-12-30 10:40:00,136.1,136.22,136.1,136.16,4651.162790697675,106.2473,106.341,106.2473,106.2942,4651.1628
2014-12-30 10:50:00,136.22,136.28,136.16,136.21,10059.491617090318,106.341,106.3878,106.2942,106.3332,10059.4916
2014-12-30 11:00:00,136.19,136.21,136.08,136.1,14169.821525148727,106.3176,106.3332,106.2317,106.2473,14169.8215
2014-12-30 11:10:00,136.13,136.15,135.98,136.1,17631.15197404002,106.2707,106.2864,106.1536,106.2473,17631.152
2014-12-30 11:20:00,136.13,136.32,136.07,136.08,11357.490535424551,106.2707,106.4191,106.2239,106.2317,11357.4905
2014-12-30 11:30:00,136.05,136.11,136.04,136.06,3136.830719307734,106.2083,106.2551,106.2005,106.2161,3136.8307
2014-12-30 11:40:00,136.03,136.04,135.92,136.0,6922.660897782585,106.1927,106.2005,106.1068,106.1693,6922.6609
2014-12-30 11:50:00,136.05,136.1,135.98,135.98,2271.4981070849108,106.2083,106.2473,106.1536,106.1536,2271.4981
2014-12-30 12:00:00,135.98,136.04,135.98,136.0,5949.161709031909,106.1536,106.2005,106.1536,106.1693,5949.1617
2014-12-30 12:10:00,135.98,136.02,135.92,135.92,4542.9962141698215,106.1536,106.1849,106.1068,106.1068,4542.9962
2014-12-30 12:20:00,135.91,135.94,135.86,135.94,1514.3320713899404,106.099,106.1224,106.06,106.1224,1514.3321
2014-12-30 12:30:00,135.95,135.95,135.86,135.87,9410.4921579232,106.1302,106.1302,106.06,106.0678,9410.4922
2014-12-30 12:40:00,135.9,135.9,135.78,135.83,6489.994591671173,106.0912,106.0912,105.9975,106.0365,6489.9946
2014-12-30 12:50:00,135.85,135.88,135.8,135.82,3136.830719307734,106.0522,106.0756,106.0131,106.0287,3136.8307
2014-12-30 13:00:00,135.83,135.96,135.82,135.96,2920.497566252028,106.0365,106.138,106.0287,106.138,2920.4976
2014-12-30 13:10:00,135.9,136.19,135.9,136.09,10383.991346673878,106.0912,106.3176,106.0912,106.2395,10383.9913
2014-12-30 13:20:00,136.09,136.12,135.99,136.0,5516.495402920497,106.2395,106.2629,106.1614,106.1693,5516.4954
2014-12-30 13:30:00,136.02,136.03,135.99,136.01,3677.6636019469984,106.1849,106.1927,106.1614,106.1771,3677.6636
2014-12-30 13:40:00,135.98,135.98,135.78,135.84,13196.322336398052,106.1536,106.1536,105.9975,106.0443,13196.3223
2014-12-30 13:50:00,135.83,135.83,135.64,135.64,11249.3239588967,106.0365,106.0365,105.8882,105.8882,11249.324
2014-12-30 14:00:00,135.62,135.67,135.58,135.64,6922.660897782585,105.8726,105.9116,105.8414,105.8882,6922.6609
2014-12-30 14:10:00,135.63,135.7,135.56,135.6,10275.824770146024,105.8804,105.9351,105.8258,105.857,10275.8248
2014-12-30 14:20:00,135.6,135.62,135.56,135.58,2704.164413196322,105.857,105.8726,105.8258,105.8414,2704.1644
2014-12-30 14:30:00,135.6,135.72,135.57,135.72,8869.659275283937,105.857,105.9507,105.8336,105.9507,8869.6593
2014-12-30 14:40:00,135.71,135.72,135.63,135.66,5408.328826392644,105.9429,105.9507,105.8804,105.9038,5408.3288
2014-12-30 14:50:00,135.64,135.67,135.53,135.59,8653.32612222823,105.8882,105.9116,105.8023,105.8492,8653.3261
2014-12-30 15:00:00,135.59,135.67,135.54,135.65,10167.658193618172,105.8492,105.9116,105.8102,105.896,10167.6582
2014-12-30 15:10:00,135.65,135.74,135.63,135.68,6489.994591671173,105.896,105.9663,105.8804,105.9194,6489.9946
2014-12-30 15:20:00,135.71,135.73,135.6,135.6,10600.324499729582,105.9429,105.9585,105.857,105.857,10600.3245
2014-12-30 15:30:00,135.61,135.7,135.57,135.63,16116.81990265008,105.8648,105.9351,105.8336,105.8804,16116.8199
2014-12-30 15:40:00,135.63,135.64,135.5,135.61,27366.14386154678,105.8804,105.8882,105.7789,105.8648,27366.1439
2014-12-30 15:50:00,135.6,135.61,135.32,135.4,58734.45105462412,105.857,105.8648,105.6384,105.7009,58734.4511
2014-12-31 09:30:00,134.68,135.07,134.44,135.07,44889.12925905895,105.1388,105.4432,104.9514,105.4432,44889.1293
2014-12-31 09:40:00,135.09,135.18,134.96,135.0,11032.990805840996,105.4589,105.5291,105.3574,105.3886,11032.9908
2014-12-31 09:50:00,134.97,135.37,134.97,135.36,14061.654948620877,105.3652,105.6774,105.3652,105.6696,14061.6549
2014-12-31 10:00:00,135.4,135.55,135.03,135.1,11573.82368848026,105.7009,105.818,105.412,105.4667,11573.8237
2014-12-31 10:10:00,135.11,135.22,134.79,135.22,26176.3115197404,105.4745,105.5603,105.2247,105.5603,26176.3115
2014-12-31 10:20:00,135.17,135.22,135.0,135.09,9626.825310978908,105.5213,105.5603,105.3886,105.4589,9626.8253
2014-12-31 10:30:00,135.12,135.38,135.12,135.35,11032.990805840996,105.4823,105.6852,105.4823,105.6618,11032.9908
2014-12-31 10:40:00,135.31,135.39,135.19,135.39,22498.6479177934,105.6306,105.6931,105.5369,105.6931,22498.6479
2014-12-31 10:50:00,135.41,135.44,135.2,135.23,15792.320173066522,105.7087,105.7321,105.5447,105.5681,15792.3202
2014-12-31 11:00:00,135.29,135.5,135.17,135.47,21957.815035154137,105.615,105.7789,105.5213,105.7555,21957.815
2014-12-31 11:10:00,135.49,135.52,135.43,135.48,3893.996755002704,105.7711,105.7945,105.7243,105.7633,3893.9968
2014-12-31 11:20:00,135.46,135.58,135.41,135.46,6598.161168199026,105.7477,105.8414,105.7087,105.7477,6598.1612
2014-12-31 11:30:00,135.49,135.6,135.48,135.56,5083.829096809086,105.7711,105.857,105.7633,105.8258,5083.8291
2014-12-31 11:40:00,135.55,135.7,135.52,135.67,5624.66197944835,105.818,105.9351,105.7945,105.9116,5624.662
2014-12-31 11:50:00,135.68,135.76,135.63,135.64,8761.492698756085,105.9194,105.9819,105.8804,105.8882,8761.4927
2014-12-31 12:00:00,135.63,135.63,135.28,135.43,5300.162249864791,105.8804,105.8804,105.6072,105.7243,5300.1622
2014-12-31 12:10:00,135.43,135.43,135.3,135.31,1946.998377501352,105.7243,105.7243,105.6228,105.6306,1946.9984
2014-12-31 12:20:00,135.23,135.23,134.82,135.03,10708.491076257436,105.5681,105.5681,105.2481,105.412,10708.4911
2014-12-31 12:30:00,135.1,135.1,134.83,134.9,25202.812330989724,105.4667,105.4667,105.2559,105.3105,25202.8123
2014-12-31 12:40:00,134.94,135.11,134.63,135.11,61979.44835045971,105.3418,105.4745,105.0998,105.4745,61979.4484
2014-12-31 12:50:00,135.08,135.08,134.97,135.01,2704.164413196322,105.451,105.451,105.3652,105.3964,2704.1644
2014-12-31 13:00:00,135.03,135.25,134.95,135.12,4867.49594375338,105.412,105.5838,105.3496,105.4823,4867.4959
2014-12-31 13:10:00,135.18,135.21,135.03,135.09,4326.663061114115,105.5291,105.5525,105.412,105.4589,4326.6631
2014-12-31 13:20:00,135.11,135.12,135.0,135.09,6273.661438615468,105.4745,105.4823,105.3886,105.4589,6273.6614
2014-12-31 13:30:00,135.12,135.12,134.9,134.96,6814.494321254732,105.4823,105.4823,105.3105,105.3574,6814.4943
2014-12-31 13:40:00,135.0,135.03,134.88,134.9,27474.31043807464,105.3886,105.412,105.2949,105.3105,27474.3104
2014-12-31 13:50:00,134.93,134.94,134.46,134.53,14386.154678204435,105.334,105.3418,104.967,105.0217,14386.1547
2014-12-31 14:00:00,134.53,134.53,134.17,134.3,10708.491076257436,105.0217,105.0217,104.7407,104.8421,10708.4911
2014-12-31 14:10:00,134.27,134.3,133.99,134.16,6381.828015143321,104.8187,104.8421,104.6001,104.7328,6381.828
2014-12-31 14:20:00,134.16,134.19,133.93,134.14,5624.66197944835,104.7328,104.7563,104.5533,104.7172,5624.662
2014-12-31 14:30:00,134.1,134.1,133.64,133.65,13088.1557598702,104.686,104.686,104.3269,104.3347,13088.1558
2014-12-31 14:40:00,133.68,133.78,133.57,133.71,9518.658734451054,104.3581,104.4362,104.2723,104.3816,9518.6587
2014-12-31 14:50:00,133.71,133.94,133.71,133.85,13088.1557598702,104.3816,104.5611,104.3816,104.4908,13088.1558
2014-12-31 15:00:00,133.84,133.91,133.75,133.91,12114.656571119524,104.483,104.5377,104.4128,104.5377,12114.6566
2014-12-31 15:10:00,133.96,134.27,133.83,134.21,17739.318550567874,104.5767,104.8187,104.4752,104.7719,17739.3186
2014-12-31 15:20:00,134.24,134.27,134.12,134.17,19902.65008112493,104.7953,104.8187,104.7016,104.7407,19902.6501
2014-12-31 15:30:00,134.18,134.26,133.93,133.95,26933.47755543537,104.7485,104.8109,104.5533,104.5689,26933.4776
2014-12-31 15:40:00,133.95,133.95,133.46,133.48,52136.2898864251,104.5689,104.5689,104.1864,104.202,52136.2899
2014-12-31 15:50:00,133.45,133.54,133.23,133.31,169064.35911303406,104.1786,104.2488,104.0068,104.0693,169064.3591
2015-01-02 09:30:00,132.56,133.86,132.09,133.61,424337.4797187669,103.4838,104.4986,103.1169,104.3035,424337.4797
2015-01-02 09:40:00,133.67,133.97,133.42,133.82,81449.43212547322,104.3503,104.5845,104.1552,104.4674,81449.4321
2015-01-02 09:50:00,133.88,134.12,133.59,133.67,27798.8101676582,104.5143,104.7016,104.2879,104.3503,27798.8102
2015-01-02 10:00:00,133.75,133.9,133.31,133.61,22498.6479177934,104.4128,104.5299,104.0693,104.3035,22498.6479
2015-01-02 10:10:00,133.64,134.19,133.63,134.08,38939.96755002704,104.3269,104.7563,104.3191,104.6704,38939.9676
2015-01-02 10:20:00,134.06,134.44,133.82,134.36,18171.98485667929,104.6548,104.9514,104.4674,104.889,18171.9849
2015-01-02 10:30:00,134.32,134.32,133.82,133.87,18280.15143320714,104.8578,104.8578,104.4674,104.5065,18280.1514
2015-01-02 10:40:00,133.9,133.9,133.37,133.5,24986.47917793402,104.5299,104.5299,104.1161,104.2176,24986.4792
2015-01-02 10:50:00,133.48,133.6,133.21,133.44,20227.14981070849,104.202,104.2957,103.9912,104.1708,20227.1498
2015-01-02 11:00:00,133.43,133.44,132.99,133.13,19686.316928069227,104.163,104.1708,103.8195,103.9288,19686.3169
2015-01-02 11:10:00,133.12,133.13,132.9,133.07,19794.48350459708,103.921,103.9288,103.7492,103.8819,19794.4835
2015-01-02 11:20:00,133.06,133.22,132.95,133.1,19469.98377501352,103.8741,103.999,103.7883,103.9054,19469.9838
2015-01-02 11:30:00,133.15,133.37,133.13,133.19,26717.144402379665,103.9444,104.1161,103.9288,103.9756,26717.1444
2015-01-02 11:40:00,133.19,133.53,133.18,133.41,13953.488372093025,103.9756,104.241,103.9678,104.1474,13953.4884
2015-01-02 11:50:00,133.44,133.63,133.33,133.59,11573.82368848026,104.1708,104.3191,104.0849,104.2879,11573.8237
2015-01-02 12:00:00,133.59,133.97,133.49,133.9,21200.648999459165,104.2879,104.5845,104.2098,104.5299,21200.649
2015-01-02 12:10:00,133.89,134.02,133.77,133.78,12114.656571119524,104.5221,104.6236,104.4284,104.4362,12114.6566
2015-01-02 12:20:00,133.82,133.9,133.76,133.81,7355.327203893997,104.4674,104.5299,104.4206,104.4596,7355.3272
2015-01-02 12:30:00,133.81,134.19,133.8,134.14,9194.159004867495,104.4596,104.7563,104.4518,104.7172,9194.159
2015-01-02 12:40:00,134.12,134.17,133.89,133.92,13412.655489453758,104.7016,104.7407,104.5221,104.5455,13412.6555
2015-01-02 12:50:00,133.9,134.06,133.86,133.88,10816.657652785289,104.5299,104.6548,104.4986,104.5143,10816.6577
2015-01-02 13:00:00,133.88,133.99,133.82,133.83,8220.65981611682,104.5143,104.6001,104.4674,104.4752,8220.6598
2015-01-02 13:10:00,133.83,134.01,133.81,133.89,9085.992428339645,104.4752,104.6157,104.4596,104.5221,9085.9924
2015-01-02 13:20:00,133.91,134.11,133.62,133.68,12439.156300703082,104.5377,104.6938,104.3113,104.3581,12439.1563
2015-01-02 13:30:00,133.68,133.71,133.49,133.65,9302.32558139535,104.3581,104.3816,104.2098,104.3347,9302.3256
2015-01-02 13:40:00,133.65,133.76,133.6,133.64,8112.493239588966,104.3347,104.4206,104.2957,104.3269,8112.4932
2015-01-02 13:50:00,133.6,133.97,133.59,133.78,8112.493239588966,104.2957,104.5845,104.2879,104.4362,8112.4932
2015-01-02 14:00:00,133.79,134.09,133.76,134.02,11573.82368848026,104.444,104.6782,104.4206,104.6236,11573.8237
2015-01-02 14:10:00,134.06,134.39,134.06,134.12,17306.65224445646,104.6548,104.9124,104.6548,104.7016,17306.6522
2015-01-02 14:20:00,134.11,134.42,134.11,134.27,12330.98972417523,104.6938,104.9358,104.6938,104.8187,12330.9897
2015-01-02 14:30:00,134.26,134.39,134.15,134.38,8761.492698756085,104.8109,104.9124,104.725,104.9046,8761.4927
2015-01-02 14:40:00,134.38,134.46,134.28,134.4,10059.491617090318,104.9046,104.967,104.8265,104.9202,10059.4916
2015-01-02 14:50:00,134.42,134.51,134.33,134.33,11898.323418063816,104.9358,105.0061,104.8656,104.8656,11898.3234
2015-01-02 15:00:00,134.35,134.49,134.29,134.42,14818.820984315846,104.8812,104.9905,104.8343,104.9358,14818.821
2015-01-02 15:10:00,134.39,134.39,134.1,134.11,20876.14926987561,104.9124,104.9124,104.686,104.6938,20876.1493
2015-01-02 15:20:00,134.14,134.5,134.14,134.4,16765.819361817197,104.7172,104.9983,104.7172,104.9202,16765.8194
2015-01-02 15:30:00,134.4,134.56,134.33,134.45,18388.31800973499,104.9202,105.0451,104.8656,104.9592,18388.318
2015-01-02 15:40:00,134.43,134.83,134.43,134.77,31476.4737696052,104.9436,105.2559,104.9436,105.209,31476.4738
2015-01-02 15:50:00,134.77,134.81,134.45,134.47,48891.2925905895,105.209,105.2403,104.9592,104.9748,48891.2926
2015-01-05 09:30:00,133.46,133.46,132.4,132.44,28231.47647376961,104.1864,104.1864,103.3589,103.3901,28231.4765
2015-01-05 09:40:00,132.49,132.61,132.06,132.06,24661.97944835046,103.4291,103.5228,103.0935,103.0935,24661.9794
2015-01-05 09:50:00,132.01,132.05,131.49,131.68,33207.13899405084,103.0544,103.0857,102.6485,102.7968,33207.139
2015-01-05 10:00:00,131.63,132.24,131.51,132.24,43591.13034072472,102.7578,103.234,102.6641,103.234,43591.1303
2015-01-05 10:10:00,132.3,132.77,132.23,132.65,36992.969172525685,103.2808,103.6477,103.2262,103.5541,36992.9692
2015-01-05 10:20:00,132.64,133.04,132.6,132.87,21525.148729042725,103.5462,103.8585,103.515,103.7258,21525.1487
2015-01-05 10:30:00,132.83,132.83,132.34,132.45,17198.48566792861,103.6946,103.6946,103.3121,103.3979,17198.4857
2015-01-05 10:40:00,132.49,132.51,132.07,132.4,40346.13304488913,103.4291,103.4448,103.1013,103.3589,40346.133
2015-01-05 10:50:00,132.36,132.39,132.06,132.06,16116.81990265008,103.3277,103.3511,103.0935,103.0935,16116.8199
2015-01-05 11:00:00,132.02,132.04,131.7,131.7,14710.654407787992,103.0622,103.0779,102.8124,102.8124,14710.6544
2015-01-05 11:10:00,131.66,131.82,131.27,131.3,14386.154678204435,102.7812,102.9061,102.4767,102.5002,14386.1547
2015-01-05 11:20:00,131.34,131.42,129.17,130.15,170037.85830178476,102.5314,102.5938,100.8374,101.6024,170037.8583
2015-01-05 11:30:00,130.18,130.73,130.08,130.59,72363.43969713358,101.6258,102.0552,101.5478,101.9459,72363.4397
2015-01-05 11:40:00,130.63,130.98,130.6,130.72,39480.80043266631,101.9771,102.2504,101.9537,102.0474,39480.8004
2015-01-05 11:50:00,130.73,130.94,130.58,130.67,41644.13196322336,102.0552,102.2191,101.9381,102.0084,41644.132
2015-01-05 12:00:00,130.68,130.93,130.67,130.73,18063.81828015144,102.0162,102.2113,102.0084,102.0552,18063.8183
2015-01-05 12:10:00,130.78,130.83,130.35,130.67,19145.484045429963,102.0942,102.1333,101.7585,102.0084,19145.484
2015-01-05 12:20:00,130.66,130.73,130.25,130.35,24012.979989183343,102.0005,102.0552,101.6805,101.7585,24012.98
2015-01-05 12:30:00,130.37,130.71,130.18,130.7,12871.822606814494,101.7742,102.0396,101.6258,102.0318,12871.8226
2015-01-05 12:40:00,130.67,130.81,130.57,130.59,28555.97620335316,102.0084,102.1176,101.9303,101.9459,28555.9762
2015-01-05 12:50:00,130.67,130.68,130.2,130.39,28772.30935640887,102.0084,102.0162,101.6414,101.7898,28772.3094
2015-01-05 13:00:00,130.43,130.43,130.18,130.31,20767.98269334776,101.821,101.821,101.6258,101.7273,20767.9827
2015-01-05 13:10:00,130.26,130.28,129.89,129.89,36235.80313683072,101.6883,101.7039,101.3994,101.3994,36235.8031
2015-01-05 13:20:00,129.89,129.98,129.71,129.96,18929.15089237425,101.3994,101.4697,101.2589,101.4541,18929.1509
2015-01-05 13:30:00,129.95,130.45,129.94,130.29,17522.98539751217,101.4463,101.8366,101.4385,101.7117,17522.9854
2015-01-05 13:40:00,130.29,130.45,130.22,130.32,26500.81124932396,101.7117,101.8366,101.6571,101.7351,26500.8112
2015-01-05 13:50:00,130.29,130.42,130.16,130.31,12979.989183342346,101.7117,101.8132,101.6102,101.7273,12979.9892
2015-01-05 14:00:00,130.28,130.28,130.01,130.12,15359.65386695511,101.7039,101.7039,101.4931,101.579,15359.6539
2015-01-05 14:10:00,130.12,130.32,129.94,130.08,23580.31368307193,101.579,101.7351,101.4385,101.5478,23580.3137
2015-01-05 14:20:00,130.1,130.32,130.09,130.1,17955.65170362358,101.5634,101.7351,101.5556,101.5634,17955.6517
2015-01-05 14:30:00,130.1,130.11,129.86,129.9,23255.81395348837,101.5634,101.5712,101.376,101.4073,23255.814
2015-01-05 14:40:00,129.94,129.99,129.76,129.97,19253.65062195781,101.4385,101.4775,101.298,101.4619,19253.6506
2015-01-05 14:50:00,129.98,130.08,129.82,129.89,17739.318550567874,101.4697,101.5478,101.3448,101.3994,17739.3186
2015-01-05 15:00:00,129.89,130.21,129.82,130.16,21957.815035154137,101.3994,101.6493,101.3448,101.6102,21957.815
2015-01-05 15:10:00,130.19,130.44,130.19,130.32,28231.47647376961,101.6336,101.8288,101.6336,101.7351,28231.4765
2015-01-05 15:20:00,130.32,130.47,130.17,130.35,26392.644672796105,101.7351,101.8522,101.618,101.7585,26392.6447
2015-01-05 15:30:00,130.35,130.61,130.28,130.61,34288.80475932937,101.7585,101.9615,101.7039,101.9615,34288.8048
2015-01-05 15:40:00,130.59,130.77,130.32,130.55,72471.60627366144,101.9459,102.0864,101.7351,101.9147,72471.6063
2015-01-05 15:50:00,130.55,130.75,130.1,130.21,167333.69388858843,101.9147,102.0708,101.5634,101.6493,167333.6939
2015-01-06 09:30:00,130.81,131.07,130.26,130.71,38182.80151433207,102.1176,102.3206,101.6883,102.0396,38182.8015
2015-01-06 09:40:00,130.69,131.39,130.5,131.39,41968.63169280692,102.024,102.5704,101.8756,102.5704,41968.6317
2015-01-06 09:50:00,131.45,131.57,131.12,131.12,27690.64359113034,102.6173,102.7109,102.3597,102.3597,27690.6436
2015-01-06 10:00:00,131.12,131.4,130.95,131.13,29421.308815575987,102.3597,102.5782,102.2269,102.3675,29421.3088
2015-01-06 10:10:00,131.18,131.83,131.18,131.64,16116.81990265008,102.4065,102.9139,102.4065,102.7656,16116.8199
2015-01-06 10:20:00,131.65,131.97,131.65,131.85,46403.46133044889,102.7734,103.0232,102.7734,102.9295,46403.4613
2015-01-06 10:30:00,131.84,131.84,131.2,131.21,18712.81773931855,102.9217,102.9217,102.4221,102.4299,18712.8177
2015-01-06 10:40:00,131.23,131.28,130.95,130.95,25310.978907517576,102.4455,102.4846,102.2269,102.2269,25310.9789
2015-01-06 10:50:00,130.97,131.16,130.95,131.06,27690.64359113034,102.2426,102.3909,102.2269,102.3128,27690.6436
2015-01-06 11:00:00,131.04,131.04,130.79,131.04,38831.80097349919,102.2972,102.2972,102.102,102.2972,38831.801
2015-01-06 11:10:00,131.01,131.01,130.63,130.78,31909.1400757166,102.2738,102.2738,101.9771,102.0942,31909.1401
2015-01-06 11:20:00,130.75,130.82,130.37,130.47,17631.15197404002,102.0708,102.1255,101.7742,101.8522,17631.152
2015-01-06 11:30:00,130.45,130.48,130.22,130.24,12763.656030286642,101.8366,101.86,101.6571,101.6727,12763.656
2015-01-06 11:40:00,130.25,130.28,130.03,130.2,12979.989183342346,101.6805,101.7039,101.5087,101.6414,12979.9892
2015-01-06 11:50:00,130.23,130.37,130.18,130.18,30935.640886965928,101.6649,101.7742,101.6258,101.6258,30935.6409
2015-01-06 12:00:00,130.19,130.19,129.46,129.64,13088.1557598702,101.6336,101.6336,101.0638,101.2043,13088.1558
2015-01-06 12:10:00,129.68,130.21,129.58,130.16,17631.15197404002,101.2355,101.6493,101.1574,101.6102,17631.152
2015-01-06 12:20:00,130.11,130.35,129.98,130.34,16333.153055705789,101.5712,101.7585,101.4697,101.7507,16333.1531
2015-01-06 12:30:00,130.28,130.33,130.06,130.3,7896.160086533261,101.7039,101.7429,101.5322,101.7195,7896.1601
2015-01-06 12:40:00,130.27,130.27,130.0,130.13,15035.154137371552,101.6961,101.6961,101.4853,101.5868,15035.1541
2015-01-06 12:50:00,130.17,130.23,130.06,130.12,17414.818820984314,101.618,101.6649,101.5322,101.579,17414.8188
2015-01-06 13:00:00,130.12,130.13,129.57,129.65,16873.98593834505,101.579,101.5868,101.1496,101.2121,16873.9859
2015-01-06 13:10:00,129.57,129.76,129.37,129.42,14710.654407787992,101.1496,101.298,100.9935,101.0325,14710.6544
2015-01-06 13:20:00,129.39,129.52,129.16,129.47,14277.98810167658,101.0091,101.1106,100.8296,101.0716,14277.9881
2015-01-06 13:30:00,129.49,129.64,129.37,129.61,14061.654948620877,101.0872,101.2043,100.9935,101.1809,14061.6549
2015-01-06 13:40:00,129.61,129.61,129.27,129.56,13628.988642509465,101.1809,101.1809,100.9154,101.1418,13628.9886
2015-01-06 13:50:00,129.57,129.69,129.34,129.69,38399.13466738778,101.1496,101.2433,100.9701,101.2433,38399.1347
2015-01-06 14:00:00,129.64,129.9,129.58,129.84,19361.817198485667,101.2043,101.4073,101.1574,101.3604,19361.8172
2015-01-06 14:10:00,129.86,129.9,129.61,129.82,14602.48783126014,101.376,101.4073,101.1809,101.3448,14602.4878
2015-01-06 14:20:00,129.85,130.38,129.85,130.31,37101.135749053545,101.3682,101.782,101.3682,101.7273,37101.1357
2015-01-06 14:30:00,130.35,130.5,130.24,130.5,13520.82206598161,101.7585,101.8756,101.6727,101.8756,13520.8221
2015-01-06 14:40:00,130.41,130.89,130.41,130.85,19145.484045429963,101.8054,102.1801,101.8054,102.1489,19145.484
2015-01-06 14:50:00,130.84,130.92,130.48,130.61,47052.46078961601,102.1411,102.2035,101.86,101.9615,47052.4608
2015-01-06 15:00:00,130.63,130.67,130.43,130.53,31260.140616549485,101.9771,102.0084,101.821,101.8991,31260.1406
2015-01-06 15:10:00,130.54,130.88,130.47,130.85,35911.30340724716,101.9069,102.1723,101.8522,102.1489,35911.3034
2015-01-06 15:20:00,130.83,131.08,130.68,131.0,25527.312060573284,102.1333,102.3284,102.0162,102.266,25527.3121
2015-01-06 15:30:00,131.05,131.05,130.46,130.49,34180.638182801515,102.305,102.305,101.8444,101.8678,34180.6382
2015-01-06 15:40:00,130.52,130.74,130.46,130.54,32774.47268793943,101.8913,102.063,101.8444,101.9069,32774.4727
2015-01-06 15:50:00,130.54,130.62,130.02,130.07,87074.09410492158,101.9069,101.9693,101.5009,101.54,87074.0941
2015-01-07 09:30:00,131.12,131.67,131.0,131.08,21308.81557598702,102.3597,102.789,102.266,102.3284,21308.8156
2015-01-07 09:40:00,131.14,131.14,130.57,130.89,8112.493239588966,102.3753,102.3753,101.9303,102.1801,8112.4932
2015-01-07 09:50:00,131.02,131.24,130.88,131.21,18929.15089237425,102.2816,102.4533,102.1723,102.4299,18929.1509
2015-01-07 10:00:00,131.21,131.53,131.2,131.53,22606.814494321254,102.4299,102.6797,102.4221,102.6797,22606.8145
2015-01-07 10:10:00,131.47,131.49,131.04,131.21,25419.145484045428,102.6329,102.6485,102.2972,102.4299,25419.1455
2015-01-07 10:20:00,131.23,131.23,130.6,130.73,10167.658193618172,102.4455,102.4455,101.9537,102.0552,10167.6582
2015-01-07 10:30:00,130.69,130.69,130.24,130.24,14061.654948620877,102.024,102.024,101.6727,101.6727,14061.6549
2015-01-07 10:40:00,130.22,130.8,130.1,130.78,8004.326663061114,101.6571,102.1098,101.5634,102.0942,8004.3267
2015-01-07 10:50:00,130.77,130.92,130.63,130.69,8220.65981611682,102.0864,102.2035,101.9771,102.024,8220.6598
2015-01-07 11:00:00,130.72,130.86,130.45,130.45,8328.826392644673,102.0474,102.1567,101.8366,101.8366,8328.8264
2015-01-07 11:10:00,130.52,130.52,130.2,130.34,8653.32612222823,101.8913,101.8913,101.6414,101.7507,8653.3261
2015-01-07 11:20:00,130.34,130.54,130.28,130.54,6489.994591671173,101.7507,101.9069,101.7039,101.9069,6489.9946
2015-01-07 11:30:00,130.59,131.03,130.58,131.03,8761.492698756085,101.9459,102.2894,101.9381,102.2894,8761.4927
2015-01-07 11:40:00,131.05,131.28,130.96,131.28,13845.32179556517,102.305,102.4846,102.2347,102.4846,13845.3218
2015-01-07 11:50:00,131.3,131.66,131.12,131.57,10167.658193618172,102.5002,102.7812,102.3597,102.7109,10167.6582
2015-01-07 12:00:00,131.64,131.88,131.5,131.61,18063.81828015144,102.7656,102.9529,102.6563,102.7422,18063.8183
2015-01-07 12:10:00,131.58,131.58,131.36,131.5,7571.660356949702,102.7188,102.7188,102.547,102.6563,7571.6604
2015-01-07 12:20:00,131.49,131.64,131.42,131.6,11573.82368848026,102.6485,102.7656,102.5938,102.7344,11573.8237
2015-01-07 12:30:00,131.62,131.67,131.32,131.44,10383.991346673878,102.75,102.789,102.5158,102.6095,10383.9913
2015-01-07 12:40:00,131.48,131.48,131.19,131.22,8653.32612222823,102.6407,102.6407,102.4143,102.4377,8653.3261
2015-01-07 12:50:00,131.18,131.23,131.05,131.08,6814.494321254732,102.4065,102.4455,102.305,102.3284,6814.4943
2015-01-07 13:00:00,131.08,131.21,130.92,130.95,13737.155219037317,102.3284,102.4299,102.2035,102.2269,13737.1552
2015-01-07 13:10:00,130.9,131.13,130.9,131.09,5949.161709031909,102.1879,102.3675,102.1879,102.3362,5949.1617
2015-01-07 13:20:00,131.1,131.1,130.72,130.87,9085.992428339645,102.344,102.344,102.0474,102.1645,9085.9924
2015-01-07 13:30:00,130.84,131.22,130.84,131.15,7787.993510005408,102.1411,102.4377,102.1411,102.3831,7787.9935
2015-01-07 13:40:00,131.16,131.49,131.15,131.49,8112.493239588966,102.3909,102.6485,102.3831,102.6485,8112.4932
2015-01-07 13:50:00,131.55,131.55,131.32,131.4,5191.995673336939,102.6953,102.6953,102.5158,102.5782,5191.9957
2015-01-07 14:00:00,131.39,131.67,131.09,131.67,14602.48783126014,102.5704,102.789,102.3362,102.789,14602.4878
2015-01-07 14:10:00,131.71,131.77,131.39,131.45,10492.15792320173,102.8202,102.8671,102.5704,102.6173,10492.1579
2015-01-07 14:20:00,131.45,131.66,131.28,131.38,7679.826933477555,102.6173,102.7812,102.4846,102.5626,7679.8269
2015-01-07 14:30:00,131.42,131.64,131.42,131.55,29745.808545159543,102.5938,102.7656,102.5938,102.6953,29745.8085
2015-01-07 14:40:00,131.53,131.59,131.41,131.58,7138.994050838291,102.6797,102.7266,102.586,102.7188,7138.9941
2015-01-07 14:50:00,131.55,131.56,131.15,131.2,20984.31584640346,102.6953,102.7031,102.3831,102.4221,20984.3158
2015-01-07 15:00:00,131.21,131.39,131.12,131.33,12222.823147647376,102.4299,102.5704,102.3597,102.5236,12222.8231
2015-01-07 15:10:00,131.36,131.5,131.05,131.44,15143.320713899404,102.547,102.6563,102.305,102.6095,15143.3207
2015-01-07 15:20:00,131.45,131.45,131.17,131.45,9518.658734451054,102.6173,102.6173,102.3987,102.6173,9518.6587
2015-01-07 15:30:00,131.45,131.45,131.18,131.21,17414.818820984314,102.6173,102.6173,102.4065,102.4299,17414.8188
2015-01-07 15:40:00,131.19,131.47,131.16,131.45,28015.14332071389,102.4143,102.6329,102.3909,102.6173,28015.1433
2015-01-07 15:50:00,131.46,131.5,131.33,131.47,68685.77609518658,102.6251,102.6563,102.5236,102.6329,68685.7761
2015-01-08 09:30:00,132.11,133.53,132.11,133.37,19145.484045429963,103.1325,104.241,103.1325,104.1161,19145.484
2015-01-08 09:40:00,133.32,133.66,133.04,133.6,18820.984315846403,104.0771,104.3425,103.8585,104.2957,18820.9843
2015-01-08 09:50:00,133.59,133.8,133.21,133.8,16549.486208761493,104.2879,104.4518,103.9912,104.4518,16549.4862
2015-01-08 10:00:00,133.89,134.1,133.85,133.86,21633.315305570577,104.5221,104.686,104.4908,104.4986,21633.3153
2015-01-08 10:10:00,133.87,134.02,133.69,133.71,9194.159004867495,104.5065,104.6236,104.3659,104.3816,9194.159
2015-01-08 10:20:00,133.77,133.9,133.56,133.78,17414.818820984314,104.4284,104.5299,104.2645,104.4362,17414.8188
2015-01-08 10:30:00,133.79,134.28,133.79,134.21,21200.648999459165,104.444,104.8265,104.444,104.7719,21200.649
2015-01-08 10:40:00,134.21,134.27,134.04,134.1,16549.486208761493,104.7719,104.8187,104.6392,104.686,16549.4862
2015-01-08 10:50:00,134.08,134.24,133.96,134.2,15684.153596538668,104.6704,104.7953,104.5767,104.7641,15684.1536
2015-01-08 11:00:00,134.23,134.51,134.21,134.41,24121.146565711195,104.7875,105.0061,104.7719,104.928,24121.1466
2015-01-08 11:10:00,134.43,134.77,134.39,134.71,25527.312060573284,104.9436,105.209,104.9124,105.1622,25527.3121
2015-01-08 11:20:00,134.68,134.88,134.45,134.45,16224.986479177933,105.1388,105.2949,104.9592,104.9592,16224.9865
2015-01-08 11:30:00,134.42,134.83,134.42,134.83,19794.48350459708,104.9358,105.2559,104.9358,105.2559,19794.4835
2015-01-08 11:40:00,134.86,134.88,134.48,134.65,21092.48242293132,105.2793,105.2949,104.9827,105.1154,21092.4824
2015-01-08 11:50:00,134.62,134.87,134.6,134.78,11465.657111952409,105.0919,105.2871,105.0763,105.2169,11465.6571
2015-01-08 12:00:00,134.76,134.83,134.45,134.47,13953.488372093025,105.2012,105.2559,104.9592,104.9748,13953.4884
2015-01-08 12:10:00,134.49,134.53,134.37,134.51,12222.823147647376,104.9905,105.0217,104.8968,105.0061,12222.8231
2015-01-08 12:20:00,134.51,134.51,134.25,134.3,8004.326663061114,105.0061,105.0061,104.8031,104.8421,8004.3267
2015-01-08 12:30:00,134.31,134.43,134.29,134.43,10167.658193618172,104.8499,104.9436,104.8343,104.9436,10167.6582
2015-01-08 12:40:00,134.41,134.55,134.39,134.39,7138.994050838291,104.928,105.0373,104.9124,104.9124,7138.9941
2015-01-08 12:50:00,134.41,134.47,134.32,134.44,8653.32612222823,104.928,104.9748,104.8578,104.9514,8653.3261
2015-01-08 13:00:00,134.42,134.51,134.25,134.45,9518.658734451054,104.9358,105.0061,104.8031,104.9592,9518.6587
2015-01-08 13:10:00,134.44,134.44,134.31,134.34,14818.820984315846,104.9514,104.9514,104.8499,104.8734,14818.821
2015-01-08 13:20:00,134.34,134.5,134.33,134.46,9626.825310978908,104.8734,104.9983,104.8656,104.967,9626.8253
2015-01-08 13:30:00,134.44,134.51,134.37,134.44,10383.991346673878,104.9514,105.0061,104.8968,104.9514,10383.9913
2015-01-08 13:40:00,134.42,134.5,134.39,134.47,23904.813412655487,104.9358,104.9983,104.9124,104.9748,23904.8134
2015-01-08 13:50:00,134.45,134.52,134.35,134.44,24986.47917793402,104.9592,105.0139,104.8812,104.9514,24986.4792
2015-01-08 14:00:00,134.4,134.4,134.01,134.02,21849.648458626285,104.9202,104.9202,104.6157,104.6236,21849.6485
2015-01-08 14:10:00,134.02,134.03,133.8,133.81,9843.158464034614,104.6236,104.6314,104.4518,104.4596,9843.1585
2015-01-08 14:20:00,133.83,134.16,133.83,134.16,21633.315305570577,104.4752,104.7328,104.4752,104.7328,21633.3153
2015-01-08 14:30:00,134.15,134.39,134.14,134.39,16549.486208761493,104.725,104.9124,104.7172,104.9124,16549.4862
2015-01-08 14:40:00,134.39,134.47,134.21,134.22,13845.32179556517,104.9124,104.9748,104.7719,104.7797,13845.3218
2015-01-08 14:50:00,134.2,134.28,134.18,134.22,20659.8161168199,104.7641,104.8265,104.7485,104.7797,20659.8161
2015-01-08 15:00:00,134.21,134.39,134.2,134.31,22282.314764737694,104.7719,104.9124,104.7641,104.8499,22282.3148
2015-01-08 15:10:00,134.3,134.67,134.28,134.66,48134.12655489454,104.8421,105.131,104.8265,105.1232,48134.1266
2015-01-08 15:20:00,134.67,134.73,134.52,134.57,24229.313142239047,105.131,105.1778,105.0139,105.0529,24229.3131
2015-01-08 15:30:00,134.6,134.63,134.36,134.41,19361.817198485667,105.0763,105.0998,104.889,104.928,19361.8172
2015-01-08 15:40:00,134.4,134.41,134.25,134.29,28880.475932936723,104.9202,104.928,104.8031,104.8343,28880.4759
2015-01-08 15:50:00,134.28,134.54,134.27,134.5,66738.77771768524,104.8265,105.0295,104.8187,104.9983,66738.7777
2015-01-09 09:30:00,134.87,134.87,134.07,134.45,23363.980530016222,105.2871,105.2871,104.6626,104.9592,23363.9805
2015-01-09 09:40:00,134.51,134.74,134.07,134.36,21849.648458626285,105.0061,105.1856,104.6626,104.889,21849.6485
2015-01-09 09:50:00,134.26,134.34,133.88,133.99,23255.81395348837,104.8109,104.8734,104.5143,104.6001,23255.814
2015-01-09 10:00:00,133.97,134.23,133.88,134.22,18820.984315846403,104.5845,104.7875,104.5143,104.7797,18820.9843
2015-01-09 10:10:00,134.34,134.4,134.17,134.25,24012.979989183343,104.8734,104.9202,104.7407,104.8031,24012.98
2015-01-09 10:20:00,134.23,134.35,133.81,133.81,9626.825310978908,104.7875,104.8812,104.4596,104.4596,9626.8253
2015-01-09 10:30:00,133.8,133.8,133.42,133.52,8436.992969172525,104.4518,104.4518,104.1552,104.2332,8436.993
2015-01-09 10:40:00,133.52,133.56,133.26,133.4,10708.491076257436,104.2332,104.2645,104.0303,104.1395,10708.4911
2015-01-09 10:50:00,133.32,133.68,133.32,133.47,13953.488372093025,104.0771,104.3581,104.0771,104.1942,13953.4884
2015-01-09 11:00:00,133.49,133.49,133.16,133.19,9734.99188750676,104.2098,104.2098,103.9522,103.9756,9734.9919
2015-01-09 11:10:00,133.14,133.14,132.78,132.91,25202.812330989724,103.9366,103.9366,103.6555,103.757,25202.8123
2015-01-09 11:20:00,132.92,133.14,132.89,133.06,18388.31800973499,103.7648,103.9366,103.7414,103.8741,18388.318
2015-01-09 11:30:00,133.03,133.37,132.85,133.04,14277.98810167658,103.8507,104.1161,103.7102,103.8585,14277.9881
2015-01-09 11:40:00,133.1,133.26,133.03,133.21,16873.98593834505,103.9054,104.0303,103.8507,103.9912,16873.9859
2015-01-09 11:50:00,133.18,133.31,133.11,133.31,10816.657652785289,103.9678,104.0693,103.9132,104.0693,10816.6577
2015-01-09 12:00:00,133.35,133.43,133.21,133.43,14061.654948620877,104.1005,104.163,103.9912,104.163,14061.6549
2015-01-09 12:10:00,133.43,133.43,133.26,133.29,7138.994050838291,104.163,104.163,104.0303,104.0537,7138.9941
2015-01-09 12:20:00,133.29,133.34,132.9,132.96,10492.15792320173,104.0537,104.0927,103.7492,103.7961,10492.1579
2015-01-09 12:30:00,132.99,133.04,132.67,132.77,11032.990805840996,103.8195,103.8585,103.5697,103.6477,11032.9908
2015-01-09 12:40:00,132.8,132.91,132.73,132.82,8653.32612222823,103.6712,103.757,103.6165,103.6868,8653.3261
2015-01-09 12:50:00,132.86,132.89,132.58,132.58,16982.152514872905,103.718,103.7414,103.4994,103.4994,16982.1525
2015-01-09 13:00:00,132.56,132.63,132.39,132.57,5732.828555976204,103.4838,103.5384,103.3511,103.4916,5732.8286
2015-01-09 13:10:00,132.61,132.9,132.56,132.88,8653.32612222823,103.5228,103.7492,103.4838,103.7336,8653.3261
2015-01-09 13:20:00,132.92,132.95,132.66,132.68,6922.660897782585,103.7648,103.7883,103.5619,103.5775,6922.6609
2015-01-09 13:30:00,132.72,132.96,132.72,132.86,7030.8274743104375,103.6087,103.7961,103.6087,103.718,7030.8275
2015-01-09 13:40:00,132.85,132.87,132.58,132.87,6814.494321254732,103.7102,103.7258,103.4994,103.7258,6814.4943
2015-01-09 13:50:00,132.88,133.04,132.77,132.81,8112.493239588966,103.7336,103.8585,103.6477,103.679,8112.4932
2015-01-09 14:00:00,132.78,132.87,132.66,132.81,8977.82585181179,103.6555,103.7258,103.5619,103.679,8977.8259
2015-01-09 14:10:00,132.83,132.87,132.73,132.8,8004.326663061114,103.6946,103.7258,103.6165,103.6712,8004.3267
2015-01-09 14:20:00,132.74,132.8,132.67,132.67,5083.829096809086,103.6243,103.6712,103.5697,103.5697,5083.8291
2015-01-09 14:30:00,132.62,132.84,132.5,132.84,12763.656030286642,103.5306,103.7024,103.437,103.7024,12763.656
2015-01-09 14:40:00,132.86,132.86,132.57,132.62,8761.492698756085,103.718,103.718,103.4916,103.5306,8761.4927
2015-01-09 14:50:00,132.64,132.73,132.55,132.73,11790.156841535963,103.5462,103.6165,103.476,103.6165,11790.1568
2015-01-09 15:00:00,132.74,132.94,132.67,132.92,24770.14602487831,103.6243,103.7804,103.5697,103.7648,24770.146
2015-01-09 15:10:00,132.9,133.2,132.9,133.06,8761.492698756085,103.7492,103.9834,103.7492,103.8741,8761.4927
2015-01-09 15:20:00,133.11,133.16,132.79,132.86,11681.990265008111,103.9132,103.9522,103.6633,103.718,11681.9903
2015-01-09 15:30:00,132.86,132.91,132.67,132.8,16765.819361817197,103.718,103.757,103.5697,103.6712,16765.8194
2015-01-09 15:40:00,132.82,133.03,132.65,132.81,30719.30773391022,103.6868,103.8507,103.5541,103.679,30719.3077
2015-01-09 15:50:00,132.77,132.81,132.41,132.49,67928.61005949162,103.6477,103.679,103.3667,103.4291,67928.6101
2015-01-12 09:30:00,132.43,132.52,131.45,131.45,18496.484586262843,103.3823,103.4526,102.6173,102.6173,18496.4846
2015-01-12 09:40:00,131.48,131.48,131.06,131.14,7030.8274743104375,102.6407,102.6407,102.3128,102.3753,7030.8275
2015-01-12 09:50:00,131.06,131.52,130.84,131.11,23472.14710654408,102.3128,102.6719,102.1411,102.3518,23472.1471
2015-01-12 10:00:00,131.11,131.38,131.0,131.38,9194.159004867495,102.3518,102.5626,102.266,102.5626,9194.159
2015-01-12 10:10:00,131.36,131.55,131.21,131.54,10383.991346673878,102.547,102.6953,102.4299,102.6875,10383.9913
2015-01-12 10:20:00,131.57,131.77,131.28,131.34,15900.486749594374,102.7109,102.8671,102.4846,102.5314,15900.4867
2015-01-12 10:30:00,131.35,131.5,131.22,131.49,4651.162790697675,102.5392,102.6563,102.4377,102.6485,4651.1628
2015-01-12 10:40:00,131.5,131.8,131.41,131.73,12222.823147647376,102.6563,102.8905,102.586,102.8359,12222.8231
2015-01-12 10:50:00,131.71,131.94,131.52,131.94,9843.158464034614,102.8202,102.9998,102.6719,102.9998,9843.1585
2015-01-12 11:00:00,131.95,132.2,131.9,132.04,8977.82585181179,103.0076,103.2028,102.9686,103.0779,8977.8259
2015-01-12 11:10:00,132.06,132.24,132.02,132.14,10492.15792320173,103.0935,103.234,103.0622,103.1559,10492.1579
2015-01-12 11:20:00,132.26,132.31,132.07,132.07,4867.49594375338,103.2496,103.2886,103.1013,103.1013,4867.4959
2015-01-12 11:30:00,132.19,132.25,131.98,132.14,6165.494862087615,103.195,103.2418,103.031,103.1559,6165.4949
2015-01-12 11:40:00,132.1,132.1,131.59,131.64,16333.153055705789,103.1247,103.1247,102.7266,102.7656,16333.1531
2015-01-12 11:50:00,131.58,131.78,131.52,131.73,5732.828555976204,102.7188,102.8749,102.6719,102.8359,5732.8286
2015-01-12 12:00:00,131.86,132.08,131.82,132.03,5300.162249864791,102.9373,103.1091,102.9061,103.07,5300.1622
2015-01-12 12:10:00,132.06,132.09,131.77,131.86,8004.326663061114,103.0935,103.1169,102.8671,102.9373,8004.3267
2015-01-12 12:20:00,131.96,132.0,131.82,131.9,4110.32990805841,103.0154,103.0466,102.9061,102.9686,4110.3299
2015-01-12 12:30:00,132.0,132.14,131.94,132.14,6814.494321254732,103.0466,103.1559,102.9998,103.1559,6814.4943
2015-01-12 12:40:00,132.1,132.1,131.82,131.95,5949.161709031909,103.1247,103.1247,102.9061,103.0076,5949.1617
2015-01-12 12:50:00,131.84,131.98,131.79,131.8,8220.65981611682,102.9217,103.031,102.8827,102.8905,8220.6598
2015-01-12 13:00:00,131.85,132.03,131.72,131.97,4651.162790697675,102.9295,103.07,102.828,103.0232,4651.1628
2015-01-12 13:10:00,131.9,132.0,131.85,131.9,2487.8312601406165,102.9686,103.0466,102.9295,102.9686,2487.8313
2015-01-12 13:20:00,131.85,131.85,131.69,131.75,4110.32990805841,102.9295,102.9295,102.8046,102.8515,4110.3299
2015-01-12 13:30:00,131.74,131.88,131.74,131.88,5408.328826392644,102.8437,102.9529,102.8437,102.9529,5408.3288
2015-01-12 13:40:00,131.83,132.02,131.8,132.02,4110.32990805841,102.9139,103.0622,102.8905,103.0622,4110.3299
2015-01-12 13:50:00,132.01,132.06,131.98,132.0,4218.496484586262,103.0544,103.0935,103.031,103.0466,4218.4965
2015-01-12 14:00:00,132.03,132.18,132.03,132.1,7787.993510005408,103.07,103.1871,103.07,103.1247,7787.9935
2015-01-12 14:10:00,132.12,132.2,131.84,131.84,11032.990805840996,103.1403,103.2028,102.9217,102.9217,11032.9908
2015-01-12 14:20:00,131.87,131.89,131.61,131.7,6598.161168199026,102.9451,102.9608,102.7422,102.8124,6598.1612
2015-01-12 14:30:00,131.66,131.7,131.38,131.44,16116.81990265008,102.7812,102.8124,102.5626,102.6095,16116.8199
2015-01-12 14:40:00,131.45,131.69,131.45,131.69,9085.992428339645,102.6173,102.8046,102.6173,102.8046,9085.9924
2015-01-12 14:50:00,131.64,131.7,131.52,131.62,7896.160086533261,102.7656,102.8124,102.6719,102.75,7896.1601
2015-01-12 15:00:00,131.63,131.76,131.51,131.56,5408.328826392644,102.7578,102.8593,102.6641,102.7031,5408.3288
2015-01-12 15:10:00,131.57,131.76,131.56,131.66,6814.494321254732,102.7109,102.8593,102.7031,102.7812,6814.4943
2015-01-12 15:20:00,131.69,131.74,131.43,131.49,13412.655489453758,102.8046,102.8437,102.6017,102.6485,13412.6555
2015-01-12 15:30:00,131.48,131.57,131.24,131.46,12330.98972417523,102.6407,102.7109,102.4533,102.6251,12330.9897
2015-01-12 15:40:00,131.46,131.94,131.45,131.85,29313.14223904813,102.6251,102.9998,102.6173,102.9295,29313.1422
2015-01-12 15:50:00,131.85,131.85,131.57,131.66,46403.46133044889,102.9295,102.9295,102.7109,102.7812,46403.4613
2015-01-13 09:30:00,132.45,132.86,132.05,132.55,17414.818820984314,103.3979,103.718,103.0857,103.476,17414.8188
2015-01-13 09:40:00,132.64,133.29,132.63,133.29,9410.4921579232,103.5462,104.0537,103.5384,104.0537,9410.4922
2015-01-13 09:50:00,133.29,133.4,132.98,133.24,11465.657111952409,104.0537,104.1395,103.8117,104.0146,11465.6571
2015-01-13 10:00:00,133.17,133.35,133.08,133.08,16441.31963223364,103.96,104.1005,103.8897,103.8897,16441.3196
2015-01-13 10:10:00,133.13,133.13,132.67,132.68,10492.15792320173,103.9288,103.9288,103.5697,103.5775,10492.1579
2015-01-13 10:20:00,132.65,132.9,132.65,132.74,10059.491617090318,103.5541,103.7492,103.5541,103.6243,10059.4916
2015-01-13 10:30:00,132.69,132.91,132.62,132.81,28555.97620335316,103.5853,103.757,103.5306,103.679,28555.9762
2015-01-13 10:40:00,132.84,133.03,132.82,132.92,14494.321254732287,103.7024,103.8507,103.6868,103.7648,14494.3213
2015-01-13 10:50:00,132.96,133.1,132.77,132.78,9085.992428339645,103.7961,103.9054,103.6477,103.6555,9085.9924
2015-01-13 11:00:00,132.79,132.9,132.69,132.69,9194.159004867495,103.6633,103.7492,103.5853,103.5853,9194.159
2015-01-13 11:10:00,132.68,132.77,132.48,132.48,7787.993510005408,103.5775,103.6477,103.4213,103.4213,7787.9935
2015-01-13 11:20:00,132.44,132.48,132.22,132.33,12439.156300703082,103.3901,103.4213,103.2184,103.3042,12439.1563
2015-01-13 11:30:00,132.33,132.39,132.15,132.19,17090.319091400757,103.3042,103.3511,103.1637,103.195,17090.3191
2015-01-13 11:40:00,132.19,132.36,132.0,132.36,13628.988642509465,103.195,103.3277,103.0466,103.3277,13628.9886
2015-01-13 11:50:00,132.34,132.44,132.13,132.21,15035.154137371552,103.3121,103.3901,103.1481,103.2106,15035.1541
2015-01-13 12:00:00,132.2,132.26,131.91,131.98,5624.66197944835,103.2028,103.2496,102.9764,103.031,5624.662
2015-01-13 12:10:00,131.96,132.06,131.85,131.86,3028.664142779881,103.0154,103.0935,102.9295,102.9373,3028.6641
2015-01-13 12:20:00,131.85,131.85,131.56,131.74,5624.66197944835,102.9295,102.9295,102.7031,102.8437,5624.662
2015-01-13 12:30:00,131.71,131.71,131.58,131.62,4867.49594375338,102.8202,102.8202,102.7188,102.75,4867.4959
2015-01-13 12:40:00,131.58,131.78,131.42,131.78,6381.828015143321,102.7188,102.8749,102.5938,102.8749,6381.828
2015-01-13 12:50:00,131.78,131.84,131.71,131.84,5083.829096809086,102.8749,102.9217,102.8202,102.9217,5083.8291
2015-01-13 13:00:00,131.85,131.95,131.82,131.82,8977.82585181179,102.9295,103.0076,102.9061,102.9061,8977.8259
2015-01-13 13:10:00,131.9,131.92,131.65,131.65,3244.9972958355866,102.9686,102.9842,102.7734,102.7734,3244.9973
2015-01-13 13:20:00,131.65,131.65,130.87,130.96,16549.486208761493,102.7734,102.7734,102.1645,102.2347,16549.4862
2015-01-13 13:30:00,130.91,130.96,130.59,130.59,14494.321254732287,102.1957,102.2347,101.9459,101.9459,14494.3213
2015-01-13 13:40:00,130.58,130.84,130.44,130.69,12979.989183342346,101.9381,102.1411,101.8288,102.024,12979.9892
2015-01-13 13:50:00,130.62,130.62,129.84,130.21,16116.81990265008,101.9693,101.9693,101.3604,101.6493,16116.8199
2015-01-13 14:00:00,130.17,130.17,129.57,129.83,21633.315305570577,101.618,101.618,101.1496,101.3526,21633.3153
2015-01-13 14:10:00,129.91,130.03,129.52,129.96,11032.990805840996,101.4151,101.5087,101.1106,101.4541,11032.9908
2015-01-13 14:20:00,130.04,130.35,129.9,130.35,24012.979989183343,101.5165,101.7585,101.4073,101.7585,24012.98
2015-01-13 14:30:00,130.35,130.55,130.32,130.41,8653.32612222823,101.7585,101.9147,101.7351,101.8054,8653.3261
2015-01-13 14:40:00,130.45,130.65,130.37,130.59,6598.161168199026,101.8366,101.9927,101.7742,101.9459,6598.1612
2015-01-13 14:50:00,130.66,130.79,130.13,130.14,9410.4921579232,102.0005,102.102,101.5868,101.5946,9410.4922
2015-01-13 15:00:00,130.17,130.4,130.09,130.15,12871.822606814494,101.618,101.7976,101.5556,101.6024,12871.8226
2015-01-13 15:10:00,130.15,130.75,130.15,130.54,22714.981070849102,101.6024,102.0708,101.6024,101.9069,22714.9811
2015-01-13 15:20:00,130.61,130.77,130.29,130.29,9302.32558139535,101.9615,102.0864,101.7117,101.7117,9302.3256
2015-01-13 15:30:00,130.37,131.25,130.37,131.25,13196.322336398052,101.7742,102.4611,101.7742,102.4611,13196.3223
2015-01-13 15:40:00,131.25,131.33,130.85,130.96,40670.63277447269,102.4611,102.5236,102.1489,102.2347,40670.6328
2015-01-13 15:50:00,131.0,131.05,130.7,130.96,38290.968090859926,102.266,102.305,102.0318,102.2347,38290.9681
2015-01-14 09:30:00,128.96,128.96,128.34,128.84,57328.28555976203,100.6734,100.6734,100.1894,100.5798,57328.2856
2015-01-14 09:40:00,128.8,128.89,128.14,128.35,40670.63277447269,100.5485,100.6188,100.0333,100.1972,40670.6328
2015-01-14 09:50:00,128.27,128.38,128.13,128.24,41103.2990805841,100.1348,100.2207,100.0255,100.1114,41103.2991
2015-01-14 10:00:00,128.27,128.97,128.21,128.67,49972.95835586804,100.1348,100.6812,100.0879,100.447,49972.9584
2015-01-14 10:10:00,128.73,128.76,128.49,128.57,22606.814494321254,100.4939,100.5173,100.3065,100.369,22606.8145
2015-01-14 10:20:00,128.61,128.75,128.51,128.6,44456.462952947535,100.4002,100.5095,100.3221,100.3924,44456.463
2015-01-14 10:30:00,128.56,128.56,128.16,128.27,17414.818820984314,100.3612,100.3612,100.0489,100.1348,17414.8188
2015-01-14 10:40:00,128.16,128.78,128.14,128.55,12655.489453758788,100.0489,100.5329,100.0333,100.3534,12655.4895
2015-01-14 10:50:00,128.61,128.75,128.34,128.46,30935.640886965928,100.4002,100.5095,100.1894,100.2831,30935.6409
2015-01-14 11:00:00,128.5,128.5,128.13,128.14,17090.319091400757,100.3143,100.3143,100.0255,100.0333,17090.3191
2015-01-14 11:10:00,128.14,128.33,127.99,128.19,19145.484045429963,100.0333,100.1816,99.9162,100.0723,19145.484
2015-01-14 11:20:00,128.14,128.4,128.1,128.22,9302.32558139535,100.0333,100.2363,100.0021,100.0957,9302.3256
2015-01-14 11:30:00,128.22,128.69,128.22,128.69,11573.82368848026,100.0957,100.4627,100.0957,100.4627,11573.8237
2015-01-14 11:40:00,128.75,128.84,128.65,128.75,7787.993510005408,100.5095,100.5798,100.4314,100.5095,7787.9935
2015-01-14 11:50:00,128.78,128.9,128.51,128.51,10492.15792320173,100.5329,100.6266,100.3221,100.3221,10492.1579
2015-01-14 12:00:00,128.57,128.66,128.26,128.27,9951.325040562466,100.369,100.4392,100.127,100.1348,9951.325
2015-01-14 12:10:00,128.29,128.32,128.02,128.11,19145.484045429963,100.1504,100.1738,99.9396,100.0099,19145.484
2015-01-14 12:20:00,128.1,128.32,128.06,128.28,12439.156300703082,100.0021,100.1738,99.9708,100.1426,12439.1563
2015-01-14 12:30:00,128.27,128.51,128.22,128.45,16441.31963223364,100.1348,100.3221,100.0957,100.2753,16441.3196
2015-01-14 12:40:00,128.46,128.56,128.23,128.35,19794.48350459708,100.2831,100.3612,100.1036,100.1972,19794.4835
2015-01-14 12:50:00,128.36,128.38,128.1,128.36,12871.822606814494,100.205,100.2207,100.0021,100.205,12871.8226
2015-01-14 13:00:00,128.36,128.44,128.11,128.14,7030.8274743104375,100.205,100.2675,100.0099,100.0333,7030.8275
2015-01-14 13:10:00,128.14,128.26,128.02,128.26,9410.4921579232,100.0333,100.127,99.9396,100.127,9410.4922
2015-01-14 13:20:00,128.19,128.2,127.98,128.02,11573.82368848026,100.0723,100.0801,99.9084,99.9396,11573.8237
2015-01-14 13:30:00,128.02,128.07,127.83,127.84,14602.48783126014,99.9396,99.9786,99.7913,99.7991,14602.4878
2015-01-14 13:40:00,127.82,127.82,127.23,127.41,34937.80421849649,99.7835,99.7835,99.3229,99.4634,34937.8042
2015-01-14 13:50:00,127.41,127.63,127.29,127.49,19686.316928069227,99.4634,99.6352,99.3697,99.5259,19686.3169
2015-01-14 14:00:00,127.47,127.98,127.46,127.98,25527.312060573284,99.5103,99.9084,99.5024,99.9084,25527.3121
2015-01-14 14:10:00,127.99,128.5,127.91,128.5,29313.14223904813,99.9162,100.3143,99.8537,100.3143,29313.1422
2015-01-14 14:20:00,128.56,128.78,128.39,128.78,28339.64305029745,100.3612,100.5329,100.2285,100.5329,28339.6431
2015-01-14 14:30:00,128.8,129.25,128.76,129.04,22065.98161168199,100.5485,100.8998,100.5173,100.7359,22065.9816
2015-01-14 14:40:00,129.07,129.21,128.91,128.99,14061.654948620877,100.7593,100.8686,100.6344,100.6969,14061.6549
2015-01-14 14:50:00,128.99,129.0,128.8,128.91,9302.32558139535,100.6969,100.7047,100.5485,100.6344,9302.3256
2015-01-14 15:00:00,128.91,129.31,128.86,129.22,14710.654407787992,100.6344,100.9467,100.5954,100.8764,14710.6544
2015-01-14 15:10:00,129.16,129.58,128.94,129.49,30719.30773391022,100.8296,101.1574,100.6578,101.0872,30719.3077
2015-01-14 15:20:00,129.51,129.59,129.16,129.43,17955.65170362358,101.1028,101.1652,100.8296,101.0403,17955.6517
2015-01-14 15:30:00,129.44,129.63,128.98,129.17,23039.480800432662,101.0481,101.1965,100.689,100.8374,23039.4808
2015-01-14 15:40:00,129.16,129.63,129.16,129.57,26500.81124932396,100.8296,101.1965,100.8296,101.1496,26500.8112
2015-01-14 15:50:00,129.57,129.62,129.2,129.35,54515.95457003786,101.1496,101.1887,100.8608,100.9779,54515.9546
2015-01-15 09:30:00,130.52,130.89,129.28,130.04,41211.46565711195,101.8913,102.1801,100.9232,101.5165,41211.4657
2015-01-15 09:40:00,129.85,130.52,129.83,130.22,22282.314764737694,101.3682,101.8913,101.3526,101.6571,22282.3148
2015-01-15 09:50:00,129.86,130.0,129.31,129.43,35478.63710113575,101.376,101.4853,100.9467,101.0403,35478.6371
2015-01-15 10:00:00,129.43,129.61,129.14,129.6,30935.640886965928,101.0403,101.1809,100.814,101.1731,30935.6409
2015-01-15 10:10:00,129.59,130.44,129.58,130.41,10600.324499729582,101.1652,101.8288,101.1574,101.8054,10600.3245
2015-01-15 10:20:00,130.39,130.7,130.29,130.59,17414.818820984314,101.7898,102.0318,101.7117,101.9459,17414.8188
2015-01-15 10:30:00,130.69,131.33,130.69,130.97,28339.64305029745,102.024,102.5236,102.024,102.2426,28339.6431
2015-01-15 10:40:00,130.97,131.05,130.62,130.62,18820.984315846403,102.2426,102.305,101.9693,101.9693,18820.9843
2015-01-15 10:50:00,130.69,130.73,130.35,130.39,16116.81990265008,102.024,102.0552,101.7585,101.7898,16116.8199
2015-01-15 11:00:00,130.41,130.52,130.15,130.27,14277.98810167658,101.8054,101.8913,101.6024,101.6961,14277.9881
2015-01-15 11:10:00,130.26,130.4,130.1,130.16,19902.65008112493,101.6883,101.7976,101.5634,101.6102,19902.6501
2015-01-15 11:20:00,130.1,130.26,130.0,130.05,14386.154678204435,101.5634,101.6883,101.4853,101.5243,14386.1547
2015-01-15 11:30:00,130.05,130.18,129.59,129.7,17847.485127095726,101.5243,101.6258,101.1652,101.2511,17847.4851
2015-01-15 11:40:00,129.73,130.01,129.65,129.74,25094.64575446187,101.2745,101.4931,101.2121,101.2823,25094.6458
2015-01-15 11:50:00,129.76,129.78,129.43,129.56,12114.656571119524,101.298,101.3136,101.0403,101.1418,12114.6566
2015-01-15 12:00:00,129.56,129.73,129.49,129.64,8761.492698756085,101.1418,101.2745,101.0872,101.2043,8761.4927
2015-01-15 12:10:00,129.59,129.61,129.29,129.29,16224.986479177933,101.1652,101.1809,100.931,100.931,16224.9865
2015-01-15 12:20:00,129.24,129.36,129.12,129.21,17090.319091400757,100.892,100.9857,100.7983,100.8686,17090.3191
2015-01-15 12:30:00,129.18,129.21,128.85,129.1,10275.824770146024,100.8452,100.8686,100.5876,100.7827,10275.8248
2015-01-15 12:40:00,129.03,129.14,128.8,129.04,10708.491076257436,100.7281,100.814,100.5485,100.7359,10708.4911
2015-01-15 12:50:00,129.01,129.25,128.87,129.13,9518.658734451054,100.7125,100.8998,100.6032,100.8061,9518.6587
2015-01-15 13:00:00,129.13,129.41,129.03,129.09,12330.98972417523,100.8061,101.0247,100.7281,100.7749,12330.9897
2015-01-15 13:10:00,129.1,129.27,129.03,129.09,20443.4829637642,100.7827,100.9154,100.7281,100.7749,20443.483
2015-01-15 13:20:00,129.04,129.07,128.61,128.65,21741.48188209843,100.7359,100.7593,100.4002,100.4314,21741.4819
2015-01-15 13:30:00,128.65,128.79,128.6,128.64,12871.822606814494,100.4314,100.5407,100.3924,100.4236,12871.8226
2015-01-15 13:40:00,128.63,128.95,128.6,128.94,16116.81990265008,100.4158,100.6656,100.3924,100.6578,16116.8199
2015-01-15 13:50:00,128.9,129.25,128.88,128.93,17522.98539751217,100.6266,100.8998,100.611,100.65,17522.9854
2015-01-15 14:00:00,128.95,129.17,128.8,129.16,15143.320713899404,100.6656,100.8374,100.5485,100.8296,15143.3207
2015-01-15 14:10:00,129.12,129.28,128.93,129.23,11465.657111952409,100.7983,100.9232,100.65,100.8842,11465.6571
2015-01-15 14:20:00,129.21,129.26,128.97,129.04,9626.825310978908,100.8686,100.9076,100.6812,100.7359,9626.8253
2015-01-15 14:30:00,129.06,129.36,128.99,129.25,9302.32558139535,100.7515,100.9857,100.6969,100.8998,9302.3256
2015-01-15 14:40:00,129.29,129.47,129.2,129.29,10816.657652785289,100.931,101.0716,100.8608,100.931,10816.6577
2015-01-15 14:50:00,129.29,129.82,129.27,129.66,6814.494321254732,100.931,101.3448,100.9154,101.2199,6814.4943
2015-01-15 15:00:00,129.62,129.75,129.41,129.43,8112.493239588966,101.1887,101.2902,101.0247,101.0403,8112.4932
2015-01-15 15:10:00,129.38,129.41,129.1,129.31,13196.322336398052,101.0013,101.0247,100.7827,100.9467,13196.3223
2015-01-15 15:20:00,129.29,129.58,129.18,129.46,29204.97566252028,100.931,101.1574,100.8452,101.0638,29204.9757
2015-01-15 15:30:00,129.39,129.54,129.24,129.26,28015.14332071389,101.0091,101.1262,100.892,100.9076,28015.1433
2015-01-15 15:40:00,129.25,129.44,129.15,129.25,32341.806381828013,100.8998,101.0481,100.8218,100.8998,32341.8064
2015-01-15 15:50:00,129.25,129.25,128.84,128.91,71606.27366143861,100.8998,100.8998,100.5798,100.6344,71606.2737
2015-01-16 09:30:00,128.97,129.61,128.68,129.45,82206.5981611682,100.6812,101.1809,100.4548,101.056,82206.5982
2015-01-16 09:40:00,129.55,129.8,128.85,129.23,23472.14710654408,101.134,101.3292,100.5876,100.8842,23472.1471
2015-01-16 09:50:00,129.29,129.29,128.51,128.51,5191.995673336939,100.931,100.931,100.3221,100.3221,5191.9957
2015-01-16 10:00:00,128.61,129.33,128.37,128.37,9410.4921579232,100.4002,100.9623,100.2128,100.2128,9410.4922
2015-01-16 10:10:00,128.45,128.51,128.04,128.34,8004.326663061114,100.2753,100.3221,99.9552,100.1894,8004.3267
2015-01-16 10:20:00,128.4,128.9,128.39,128.66,8112.493239588966,100.2363,100.6266,100.2285,100.4392,8112.4932
2015-01-16 10:30:00,128.68,128.92,128.33,128.45,19794.48350459708,100.4548,100.6422,100.1816,100.2753,19794.4835
2015-01-16 10:40:00,128.39,128.41,127.97,128.02,19361.817198485667,100.2285,100.2441,99.9006,99.9396,19361.8172
2015-01-16 10:50:00,128.02,128.29,127.98,128.21,72471.60627366144,99.9396,100.1504,99.9084,100.0879,72471.6063
2015-01-16 11:00:00,128.22,128.25,127.89,127.94,34721.471065440775,100.0957,100.1192,99.8381,99.8772,34721.4711
2015-01-16 11:10:00,127.9,127.91,127.48,127.55,59816.11681990265,99.8459,99.8537,99.5181,99.5727,59816.1168
2015-01-16 11:20:00,127.49,127.55,127.17,127.25,30178.47485127096,99.5259,99.5727,99.2761,99.3385,30178.4749
2015-01-16 11:30:00,127.29,127.41,127.16,127.19,104056.24661979447,99.3697,99.4634,99.2683,99.2917,104056.2466
2015-01-16 11:40:00,127.19,127.41,127.06,127.11,56030.2866414278,99.2917,99.4634,99.1902,99.2292,56030.2866
2015-01-16 11:50:00,127.09,127.09,126.72,126.81,52568.956192536505,99.2136,99.2136,98.9248,98.995,52568.9562
2015-01-16 12:00:00,126.81,127.2,126.81,127.12,49864.79177934018,98.995,99.2995,98.995,99.237,49864.7918
2015-01-16 12:10:00,127.11,127.37,127.11,127.23,23472.14710654408,99.2292,99.4322,99.2292,99.3229,23472.1471
2015-01-16 12:20:00,127.2,127.2,127.02,127.05,22606.814494321254,99.2995,99.2995,99.159,99.1824,22606.8145
2015-01-16 12:30:00,127.07,127.28,127.04,127.28,16224.986479177933,99.198,99.3619,99.1746,99.3619,16224.9865
2015-01-16 12:40:00,127.31,127.67,127.31,127.65,28664.14277988101,99.3854,99.6664,99.3854,99.6508,28664.1428
2015-01-16 12:50:00,127.65,127.97,127.64,127.87,20876.14926987561,99.6508,99.9006,99.643,99.8225,20876.1493
2015-01-16 13:00:00,127.87,127.9,127.66,127.8,15684.153596538668,99.8225,99.8459,99.6586,99.7679,15684.1536
2015-01-16 13:10:00,127.81,127.85,127.69,127.72,9410.4921579232,99.7757,99.8069,99.682,99.7054,9410.4922
2015-01-16 13:20:00,127.75,128.02,127.63,128.02,39048.13412655489,99.7288,99.9396,99.6352,99.9396,39048.1341
2015-01-16 13:30:00,128.03,128.41,128.02,128.39,22714.981070849102,99.9474,100.2441,99.9396,100.2285,22714.9811
2015-01-16 13:40:00,128.39,128.39,128.23,128.28,31043.80746349378,100.2285,100.2285,100.1036,100.1426,31043.8075
2015-01-16 13:50:00,128.29,128.7,128.26,128.69,14818.820984315846,100.1504,100.4705,100.127,100.4627,14818.821
2015-01-16 14:00:00,128.69,128.81,128.48,128.51,19902.65008112493,100.4627,100.5563,100.2987,100.3221,19902.6501
2015-01-16 14:10:00,128.51,128.66,128.48,128.5,68793.94267171444,100.3221,100.4392,100.2987,100.3143,68793.9427
2015-01-16 14:20:00,128.47,128.55,128.41,128.51,14926.9875608437,100.2909,100.3534,100.2441,100.3221,14926.9876
2015-01-16 14:30:00,128.52,128.58,128.43,128.54,16982.152514872905,100.3299,100.3768,100.2597,100.3456,16982.1525
2015-01-16 14:40:00,128.53,128.76,128.53,128.62,14710.654407787992,100.3378,100.5173,100.3378,100.408,14710.6544
2015-01-16 14:50:00,128.62,128.8,128.61,128.8,14386.154678204435,100.408,100.5485,100.4002,100.5485,14386.1547
2015-01-16 15:00:00,128.8,128.93,128.71,128.86,20767.98269334776,100.5485,100.65,100.4783,100.5954,20767.9827
2015-01-16 15:10:00,128.85,128.95,128.78,128.88,21200.648999459165,100.5876,100.6656,100.5329,100.611,21200.649
2015-01-16 15:20:00,128.89,129.15,128.89,129.12,24445.64629529475,100.6188,100.8218,100.6188,100.7983,24445.6463
2015-01-16 15:30:00,129.08,129.45,128.99,129.45,42293.13142239048,100.7671,101.056,100.6969,101.056,42293.1314
2015-01-16 15:40:00,129.46,129.49,129.34,129.42,28123.30989724175,101.0638,101.0872,100.9701,101.0325,28123.3099
2015-01-16 15:50:00,129.42,129.45,129.08,129.16,105895.07842076798,101.0325,101.056,100.7671,100.8296,105895.0784
2015-01-20 09:30:00,130.33,130.51,129.93,130.1,41752.29853975122,101.7429,101.8835,101.4307,101.5634,41752.2985
2015-01-20 09:40:00,130.1,130.2,129.86,129.98,90859.92428339642,101.5634,101.6414,101.376,101.4697,90859.9243
2015-01-20 09:50:00,129.98,130.06,129.56,129.82,14061.654948620877,101.4697,101.5322,101.1418,101.3448,14061.6549
2015-01-20 10:00:00,129.92,129.98,129.59,129.86,11898.323418063816,101.4229,101.4697,101.1652,101.376,11898.3234
2015-01-20 10:10:00,129.88,129.89,129.05,129.33,39372.633856138455,101.3916,101.3994,100.7437,100.9623,39372.6339
2015-01-20 10:20:00,129.33,129.7,129.23,129.42,20767.98269334776,100.9623,101.2511,100.8842,101.0325,20767.9827
2015-01-20 10:30:00,129.48,129.52,128.84,128.84,24553.812871822607,101.0794,101.1106,100.5798,100.5798,24553.8129
2015-01-20 10:40:00,128.78,128.88,128.49,128.83,17522.98539751217,100.5329,100.611,100.3065,100.5719,17522.9854
2015-01-20 10:50:00,128.87,129.15,128.74,128.88,33747.9718766901,100.6032,100.8218,100.5017,100.611,33747.9719
2015-01-20 11:00:00,128.86,129.03,128.67,129.0,11898.323418063816,100.5954,100.7281,100.447,100.7047,11898.3234
2015-01-20 11:10:00,128.98,129.05,128.69,128.88,28015.14332071389,100.689,100.7437,100.4627,100.611,28015.1433
2015-01-20 11:20:00,128.97,129.2,128.86,129.15,11032.990805840996,100.6812,100.8608,100.5954,100.8218,11032.9908
2015-01-20 11:30:00,129.17,129.29,129.05,129.13,13520.82206598161,100.8374,100.931,100.7437,100.8061,13520.8221
2015-01-20 11:40:00,129.12,129.24,128.66,128.66,23904.813412655487,100.7983,100.892,100.4392,100.4392,23904.8134
2015-01-20 11:50:00,128.69,128.99,128.66,128.99,16224.986479177933,100.4627,100.6969,100.4392,100.6969,16224.9865
2015-01-20 12:00:00,129.03,129.23,128.86,129.22,11141.157382368849,100.7281,100.8842,100.5954,100.8764,11141.1574
2015-01-20 12:10:00,129.23,129.43,129.1,129.43,29745.808545159543,100.8842,101.0403,100.7827,101.0403,29745.8085
2015-01-20 12:20:00,129.43,129.72,129.39,129.72,6273.661438615468,101.0403,101.2667,101.0091,101.2667,6273.6614
2015-01-20 12:30:00,129.71,129.72,129.36,129.46,15251.487290427258,101.2589,101.2667,100.9857,101.0638,15251.4873
2015-01-20 12:40:00,129.46,129.53,129.41,129.53,11465.657111952409,101.0638,101.1184,101.0247,101.1184,11465.6571
2015-01-20 12:50:00,129.49,129.6,129.19,129.6,43266.630611141154,101.0872,101.1731,100.853,101.1731,43266.6306
2015-01-20 13:00:00,129.57,129.75,129.44,129.49,10708.491076257436,101.1496,101.2902,101.0481,101.0872,10708.4911
2015-01-20 13:10:00,129.44,129.79,129.43,129.71,10600.324499729582,101.0481,101.3214,101.0403,101.2589,10600.3245
2015-01-20 13:20:00,129.75,130.2,129.75,130.12,16549.486208761493,101.2902,101.6414,101.2902,101.579,16549.4862
2015-01-20 13:30:00,130.14,130.25,130.12,130.18,13412.655489453758,101.5946,101.6805,101.579,101.6258,13412.6555
2015-01-20 13:40:00,130.16,130.31,129.94,130.23,15684.153596538668,101.6102,101.7273,101.4385,101.6649,15684.1536
2015-01-20 13:50:00,130.27,130.27,129.98,129.98,8112.493239588966,101.6961,101.6961,101.4697,101.4697,8112.4932
2015-01-20 14:00:00,129.98,130.26,129.98,130.2,9518.658734451054,101.4697,101.6883,101.4697,101.6414,9518.6587
2015-01-20 14:10:00,130.19,130.21,130.06,130.15,22498.6479177934,101.6336,101.6493,101.5322,101.6024,22498.6479
2015-01-20 14:20:00,130.17,130.19,129.91,130.06,5840.995132504056,101.618,101.6336,101.4151,101.5322,5840.9951
2015-01-20 14:30:00,130.03,130.61,130.0,130.6,34396.97133585722,101.5087,101.9615,101.4853,101.9537,34396.9713
2015-01-20 14:40:00,130.57,130.81,130.53,130.8,9085.992428339645,101.9303,102.1176,101.8991,102.1098,9085.9924
2015-01-20 14:50:00,130.8,130.81,130.6,130.69,9734.99188750676,102.1098,102.1176,101.9537,102.024,9734.9919
2015-01-20 15:00:00,130.68,130.87,130.66,130.87,15792.320173066522,102.0162,102.1645,102.0005,102.1645,15792.3202
2015-01-20 15:10:00,130.85,131.02,130.78,130.97,20010.816657652784,102.1489,102.2816,102.0942,102.2426,20010.8167
2015-01-20 15:20:00,131.0,131.0,130.72,130.75,18604.6511627907,102.266,102.266,102.0474,102.0708,18604.6512
2015-01-20 15:30:00,130.78,130.78,130.48,130.65,16441.31963223364,102.0942,102.0942,101.86,101.9927,16441.3196
2015-01-20 15:40:00,130.62,130.88,130.59,130.59,30502.97458085452,101.9693,102.1723,101.9459,101.9459,30502.9746
2015-01-20 15:50:00,130.59,130.74,130.48,130.7,44456.462952947535,101.9459,102.063,101.86,102.0318,44456.463
2015-01-21 09:30:00,130.66,132.11,130.01,132.03,61871.281773931856,102.0005,103.1325,101.4931,103.07,61871.2818
2015-01-21 09:40:00,132.06,132.11,131.27,131.32,23580.31368307193,103.0935,103.1325,102.4767,102.5158,23580.3137
2015-01-21 09:50:00,131.32,131.91,131.25,131.69,15035.154137371552,102.5158,102.9764,102.4611,102.8046,15035.1541
2015-01-21 10:00:00,131.66,131.86,131.47,131.47,18496.484586262843,102.7812,102.9373,102.6329,102.6329,18496.4846
2015-01-21 10:10:00,131.4,131.97,131.33,131.97,17847.485127095726,102.5782,103.0232,102.5236,103.0232,17847.4851
2015-01-21 10:20:00,131.96,132.17,131.9,132.06,13845.32179556517,103.0154,103.1793,102.9686,103.0935,13845.3218
2015-01-21 10:30:00,132.1,132.14,131.85,131.87,10275.824770146024,103.1247,103.1559,102.9295,102.9451,10275.8248
2015-01-21 10:40:00,131.88,132.48,131.88,132.48,31151.974040021632,102.9529,103.4213,102.9529,103.4213,31151.974
2015-01-21 10:50:00,132.53,132.81,132.43,132.59,23472.14710654408,103.4604,103.679,103.3823,103.5072,23472.1471
2015-01-21 11:00:00,132.6,132.77,132.41,132.44,20335.316387236344,103.515,103.6477,103.3667,103.3901,20335.3164
2015-01-21 11:10:00,132.46,132.53,132.26,132.26,15143.320713899404,103.4057,103.4604,103.2496,103.2496,15143.3207
2015-01-21 11:20:00,132.27,132.28,131.84,132.0,9951.325040562466,103.2574,103.2652,102.9217,103.0466,9951.325
2015-01-21 11:30:00,132.09,132.09,131.79,131.87,16873.98593834505,103.1169,103.1169,102.8827,102.9451,16873.9859
2015-01-21 11:40:00,131.88,132.2,131.85,132.15,7787.993510005408,102.9529,103.2028,102.9295,103.1637,7787.9935
2015-01-21 11:50:00,132.2,132.36,132.17,132.18,9734.99188750676,103.2028,103.3277,103.1793,103.1871,9734.9919
2015-01-21 12:00:00,132.18,132.25,132.0,132.0,5408.328826392644,103.1871,103.2418,103.0466,103.0466,5408.3288
2015-01-21 12:10:00,132.07,132.18,132.07,132.08,9734.99188750676,103.1013,103.1871,103.1013,103.1091,9734.9919
2015-01-21 12:20:00,132.04,132.13,132.04,132.11,4110.32990805841,103.0779,103.1481,103.0779,103.1325,4110.3299
2015-01-21 12:30:00,132.13,132.18,131.94,131.99,6598.161168199026,103.1481,103.1871,102.9998,103.0388,6598.1612
2015-01-21 12:40:00,132.03,132.29,132.0,132.11,6706.327744726879,103.07,103.273,103.0466,103.1325,6706.3277
2015-01-21 12:50:00,132.11,132.11,131.69,131.98,8869.659275283937,103.1325,103.1325,102.8046,103.031,8869.6593
2015-01-21 13:00:00,131.94,132.14,131.86,132.14,8653.32612222823,102.9998,103.1559,102.9373,103.1559,8653.3261
2015-01-21 13:10:00,132.09,132.09,131.98,132.03,4218.496484586262,103.1169,103.1169,103.031,103.07,4218.4965
2015-01-21 13:20:00,132.0,132.02,131.77,131.82,23472.14710654408,103.0466,103.0622,102.8671,102.9061,23472.1471
2015-01-21 13:30:00,131.83,131.83,131.65,131.78,5516.495402920497,102.9139,102.9139,102.7734,102.8749,5516.4954
2015-01-21 13:40:00,131.83,131.93,131.81,131.93,6165.494862087615,102.9139,102.992,102.8983,102.992,6165.4949
2015-01-21 13:50:00,131.93,131.98,131.63,131.68,14926.9875608437,102.992,103.031,102.7578,102.7968,14926.9876
2015-01-21 14:00:00,131.59,131.59,131.45,131.45,7896.160086533261,102.7266,102.7266,102.6173,102.6173,7896.1601
2015-01-21 14:10:00,131.42,131.66,131.33,131.56,11898.323418063816,102.5938,102.7812,102.5236,102.7031,11898.3234
2015-01-21 14:20:00,131.58,131.71,131.58,131.64,6706.327744726879,102.7188,102.8202,102.7188,102.7656,6706.3277
2015-01-21 14:30:00,131.58,131.78,131.57,131.65,27257.97728501893,102.7188,102.8749,102.7109,102.7734,27257.9773
2015-01-21 14:40:00,131.68,131.88,131.6,131.88,7355.327203893997,102.7968,102.9529,102.7344,102.9529,7355.3272
2015-01-21 14:50:00,131.92,132.14,131.88,132.11,8328.826392644673,102.9842,103.1559,102.9529,103.1325,8328.8264
2015-01-21 15:00:00,132.08,132.16,131.98,131.98,8761.492698756085,103.1091,103.1715,103.031,103.031,8761.4927
2015-01-21 15:10:00,131.96,132.27,131.9,132.27,10492.15792320173,103.0154,103.2574,102.9686,103.2574,10492.1579
2015-01-21 15:20:00,132.21,132.3,132.1,132.11,12547.322877230936,103.2106,103.2808,103.1247,103.1325,12547.3229
2015-01-21 15:30:00,132.11,132.31,132.1,132.3,15900.486749594374,103.1325,103.2886,103.1247,103.2808,15900.4867
2015-01-21 15:40:00,132.29,132.41,132.16,132.38,20010.816657652784,103.273,103.3667,103.1715,103.3433,20010.8167
2015-01-21 15:50:00,132.41,132.45,132.31,132.32,50189.29150892374,103.3667,103.3979,103.2886,103.2964,50189.2915
2015-01-22 09:30:00,132.93,133.09,131.72,131.98,44564.62952947539,103.7726,103.8975,102.828,103.031,44564.6295
2015-01-22 09:40:00,131.97,131.97,130.94,131.33,23255.81395348837,103.0232,103.0232,102.2191,102.5236,23255.814
2015-01-22 09:50:00,131.43,131.74,131.05,131.65,12763.656030286642,102.6017,102.8437,102.305,102.7734,12763.656
2015-01-22 10:00:00,131.49,132.08,131.49,131.9,6814.494321254732,102.6485,103.1091,102.6485,102.9686,6814.4943
2015-01-22 10:10:00,131.87,132.5,131.87,132.5,12006.489994591671,102.9451,103.437,102.9451,103.437,12006.49
2015-01-22 10:20:00,132.45,132.72,132.45,132.63,26933.47755543537,103.3979,103.6087,103.3979,103.5384,26933.4776
2015-01-22 10:30:00,132.5,132.74,132.41,132.64,32666.306111411574,103.437,103.6243,103.3667,103.5462,32666.3061
2015-01-22 10:40:00,132.67,133.01,132.55,132.9,15792.320173066522,103.5697,103.8351,103.476,103.7492,15792.3202
2015-01-22 10:50:00,132.91,133.32,132.9,133.27,15792.320173066522,103.757,104.0771,103.7492,104.0381,15792.3202
2015-01-22 11:00:00,133.29,133.29,132.79,132.85,16657.652785289345,104.0537,104.0537,103.6633,103.7102,16657.6528
2015-01-22 11:10:00,132.86,132.87,132.57,132.59,13196.322336398052,103.718,103.7258,103.4916,103.5072,13196.3223
2015-01-22 11:20:00,132.64,132.93,132.63,132.64,16657.652785289345,103.5462,103.7726,103.5384,103.5462,16657.6528
2015-01-22 11:30:00,132.65,132.77,132.35,132.35,8220.65981611682,103.5541,103.6477,103.3199,103.3199,8220.6598
2015-01-22 11:40:00,132.33,132.4,132.1,132.16,6381.828015143321,103.3042,103.3589,103.1247,103.1715,6381.828
2015-01-22 11:50:00,132.13,132.29,131.98,132.29,6706.327744726879,103.1481,103.273,103.031,103.273,6706.3277
2015-01-22 12:00:00,132.35,132.43,132.2,132.3,6922.660897782585,103.3199,103.3823,103.2028,103.2808,6922.6609
2015-01-22 12:10:00,132.28,132.5,132.23,132.28,4218.496484586262,103.2652,103.437,103.2262,103.2652,4218.4965
2015-01-22 12:20:00,132.26,132.43,132.26,132.34,16765.819361817197,103.2496,103.3823,103.2496,103.3121,16765.8194
2015-01-22 12:30:00,132.31,132.46,132.19,132.23,12222.823147647376,103.2886,103.4057,103.195,103.2262,12222.8231
2015-01-22 12:40:00,132.22,132.41,132.15,132.41,16224.986479177933,103.2184,103.3667,103.1637,103.3667,16224.9865
2015-01-22 12:50:00,132.38,132.4,131.98,132.05,6273.661438615468,103.3433,103.3589,103.031,103.0857,6273.6614
2015-01-22 13:00:00,132.06,132.4,132.06,132.21,7679.826933477555,103.0935,103.3589,103.0935,103.2106,7679.8269
2015-01-22 13:10:00,132.21,132.34,132.11,132.15,26068.14494321255,103.2106,103.3121,103.1325,103.1637,26068.1449
2015-01-22 13:20:00,132.14,132.21,132.0,132.03,8328.826392644673,103.1559,103.2106,103.0466,103.07,8328.8264
2015-01-22 13:30:00,132.02,132.4,132.02,132.37,24445.64629529475,103.0622,103.3589,103.0622,103.3355,24445.6463
2015-01-22 13:40:00,132.4,132.64,132.3,132.48,21308.81557598702,103.3589,103.5462,103.2808,103.4213,21308.8156
2015-01-22 13:50:00,132.49,132.65,132.48,132.58,7247.160627366144,103.4291,103.5541,103.4213,103.4994,7247.1606
2015-01-22 14:00:00,132.59,132.75,132.56,132.61,9302.32558139535,103.5072,103.6321,103.4838,103.5228,9302.3256
2015-01-22 14:10:00,132.56,132.89,132.56,132.84,12655.489453758788,103.4838,103.7414,103.4838,103.7024,12655.4895
2015-01-22 14:20:00,132.8,132.82,132.66,132.69,39913.46673877772,103.6712,103.6868,103.5619,103.5853,39913.4667
2015-01-22 14:30:00,132.73,133.08,132.73,133.01,22714.981070849102,103.6165,103.8897,103.6165,103.8351,22714.9811
2015-01-22 14:40:00,133.03,133.18,132.95,133.04,18388.31800973499,103.8507,103.9678,103.7883,103.8585,18388.318
2015-01-22 14:50:00,133.06,133.08,133.0,133.04,40670.63277447269,103.8741,103.8897,103.8273,103.8585,40670.6328
2015-01-22 15:00:00,133.05,133.21,133.03,133.16,34505.13791238507,103.8663,103.9912,103.8507,103.9522,34505.1379
2015-01-22 15:10:00,133.19,133.29,133.06,133.29,16224.986479177933,103.9756,104.0537,103.8741,104.0537,16224.9865
2015-01-22 15:20:00,133.32,133.5,133.22,133.46,39697.13358572201,104.0771,104.2176,103.999,104.1864,39697.1336
2015-01-22 15:30:00,133.48,133.55,133.24,133.35,21849.648458626285,104.202,104.2566,104.0146,104.1005,21849.6485
2015-01-22 15:40:00,133.37,133.38,133.23,133.32,26933.47755543537,104.1161,104.1239,104.0068,104.0771,26933.4776
2015-01-22 15:50:00,133.31,133.49,133.2,133.43,35694.97025419145,104.0693,104.2098,103.9834,104.163,35694.9703
2015-01-23 09:30:00,133.13,133.13,132.82,133.12,19794.48350459708,103.9288,103.9288,103.6868,103.921,19794.4835
2015-01-23 09:40:00,133.11,133.11,132.33,132.4,22606.814494321254,103.9132,103.9132,103.3042,103.3589,22606.8145
2015-01-23 09:50:00,132.26,132.35,131.83,131.98,13845.32179556517,103.2496,103.3199,102.9139,103.031,13845.3218
2015-01-23 10:00:00,132.03,132.33,131.85,131.95,16333.153055705789,103.07,103.3042,102.9295,103.0076,16333.1531
2015-01-23 10:10:00,131.88,131.99,131.66,131.89,22390.48134126555,102.9529,103.0388,102.7812,102.9608,22390.4813
2015-01-23 10:20:00,131.94,132.06,131.79,132.03,13412.655489453758,102.9998,103.0935,102.8827,103.07,13412.6555
2015-01-23 10:30:00,132.02,132.05,131.89,131.92,13304.488912925906,103.0622,103.0857,102.9608,102.9842,13304.4889
2015-01-23 10:40:00,131.92,131.97,131.47,131.67,40237.96646836127,102.9842,103.0232,102.6329,102.789,40237.9665
2015-01-23 10:50:00,131.71,132.57,131.71,132.43,17306.65224445646,102.8202,103.4916,102.8202,103.3823,17306.6522
2015-01-23 11:00:00,132.38,132.63,132.37,132.57,8436.992969172525,103.3433,103.5384,103.3355,103.4916,8436.993
2015-01-23 11:10:00,132.57,132.76,132.43,132.75,13953.488372093025,103.4916,103.6399,103.3823,103.6321,13953.4884
2015-01-23 11:20:00,132.77,133.1,132.73,133.01,19361.817198485667,103.6477,103.9054,103.6165,103.8351,19361.8172
2015-01-23 11:30:00,133.07,133.1,132.92,132.94,11357.490535424551,103.8819,103.9054,103.7648,103.7804,11357.4905
2015-01-23 11:40:00,132.94,133.04,132.85,133.03,4434.8296376419685,103.7804,103.8585,103.7102,103.8507,4434.8296
2015-01-23 11:50:00,133.0,133.04,132.83,132.89,12330.98972417523,103.8273,103.8585,103.6946,103.7414,12330.9897
2015-01-23 12:00:00,132.92,133.03,132.9,133.03,5300.162249864791,103.7648,103.8507,103.7492,103.8507,5300.1622
2015-01-23 12:10:00,133.01,133.13,132.73,132.73,15900.486749594374,103.8351,103.9288,103.6165,103.6165,15900.4867
2015-01-23 12:20:00,132.64,132.85,132.55,132.85,4759.329367225527,103.5462,103.7102,103.476,103.7102,4759.3294
2015-01-23 12:30:00,132.84,132.99,132.75,132.92,4867.49594375338,103.7024,103.8195,103.6321,103.7648,4867.4959
2015-01-23 12:40:00,132.83,132.87,132.7,132.7,8977.82585181179,103.6946,103.7258,103.5931,103.5931,8977.8259
2015-01-23 12:50:00,132.67,132.81,132.65,132.81,4651.162790697675,103.5697,103.679,103.5541,103.679,4651.1628
2015-01-23 13:00:00,132.8,132.8,132.53,132.73,11032.990805840996,103.6712,103.6712,103.4604,103.6165,11032.9908
2015-01-23 13:10:00,132.68,132.92,132.46,132.62,16441.31963223364,103.5775,103.7648,103.4057,103.5306,16441.3196
2015-01-23 13:20:00,132.65,132.78,132.54,132.69,6598.161168199026,103.5541,103.6555,103.4682,103.5853,6598.1612
2015-01-23 13:30:00,132.66,132.93,132.64,132.93,7896.160086533261,103.5619,103.7726,103.5462,103.7726,7896.1601
2015-01-23 13:40:00,132.93,133.15,132.93,133.15,19361.817198485667,103.7726,103.9444,103.7726,103.9444,19361.8172
2015-01-23 13:50:00,133.17,133.2,133.03,133.1,13412.655489453758,103.96,103.9834,103.8507,103.9054,13412.6555
2015-01-23 14:00:00,133.07,133.16,132.92,133.02,15359.65386695511,103.8819,103.9522,103.7648,103.8429,15359.6539
2015-01-23 14:10:00,132.95,132.96,132.8,132.86,5083.829096809086,103.7883,103.7961,103.6712,103.718,5083.8291
2015-01-23 14:20:00,132.85,133.07,132.85,133.03,11249.3239588967,103.7102,103.8819,103.7102,103.8507,11249.324
2015-01-23 14:30:00,133.04,133.04,132.87,132.9,12114.656571119524,103.8585,103.8585,103.7258,103.7492,12114.6566
2015-01-23 14:40:00,132.89,132.97,132.74,132.84,25419.145484045428,103.7414,103.8039,103.6243,103.7024,25419.1455
2015-01-23 14:50:00,132.84,133.04,132.8,132.99,16982.152514872905,103.7024,103.8585,103.6712,103.8195,16982.1525
2015-01-23 15:00:00,132.95,132.95,132.66,132.8,20118.98323418064,103.7883,103.7883,103.5619,103.6712,20118.9832
2015-01-23 15:10:00,132.8,132.88,132.71,132.83,16982.152514872905,103.6712,103.7336,103.6009,103.6946,16982.1525
2015-01-23 15:20:00,132.86,132.92,132.77,132.9,18171.98485667929,103.718,103.7648,103.6477,103.7492,18171.9849
2015-01-23 15:30:00,132.86,132.92,132.64,132.67,31909.1400757166,103.718,103.7648,103.5462,103.5697,31909.1401
2015-01-23 15:40:00,132.67,132.81,132.64,132.73,63061.11411573824,103.5697,103.679,103.5462,103.6165,63061.1141
2015-01-23 15:50:00,132.7,132.77,132.62,132.62,138236.884802596,103.5931,103.6477,103.5306,103.5306,138236.8848
2015-01-26 09:30:00,132.26,132.4,131.55,131.88,57436.45213628988,103.2496,103.3589,102.6953,102.9529,57436.4521
2015-01-26 09:40:00,131.87,132.0,131.33,131.5,45213.62898864251,102.9451,103.0466,102.5236,102.6563,45213.629
2015-01-26 09:50:00,131.47,131.85,131.41,131.59,50621.95781503515,102.6329,102.9295,102.586,102.7266,50621.9578
2015-01-26 10:00:00,131.62,132.31,131.61,132.2,37425.6354786371,102.75,103.2886,102.7422,103.2028,37425.6355
2015-01-26 10:10:00,132.24,132.38,132.12,132.26,15684.153596538668,103.234,103.3433,103.1403,103.2496,15684.1536
2015-01-26 10:20:00,132.29,132.4,132.13,132.38,22823.14764737696,103.273,103.3589,103.1481,103.3433,22823.1476
2015-01-26 10:30:00,132.35,132.47,132.19,132.31,34180.638182801515,103.3199,103.4135,103.195,103.2886,34180.6382
2015-01-26 10:40:00,132.31,132.71,132.3,132.66,43482.96376419686,103.2886,103.6009,103.2808,103.5619,43482.9638
2015-01-26 10:50:00,132.64,132.67,132.31,132.38,34072.47160627366,103.5462,103.5697,103.2886,103.3433,34072.4716
2015-01-26 11:00:00,132.36,132.55,132.26,132.43,13953.488372093025,103.3277,103.476,103.2496,103.3823,13953.4884
2015-01-26 11:10:00,132.41,132.41,132.23,132.3,8977.82585181179,103.3667,103.3667,103.2262,103.2808,8977.8259
2015-01-26 11:20:00,132.33,132.42,131.95,132.05,23580.31368307193,103.3042,103.3745,103.0076,103.0857,23580.3137
2015-01-26 11:30:00,132.06,132.07,131.69,131.7,29313.14223904813,103.0935,103.1013,102.8046,102.8124,29313.1422
2015-01-26 11:40:00,131.71,131.73,130.98,131.31,151433.20713899404,102.8202,102.8359,102.2504,102.508,151433.2071
2015-01-26 11:50:00,131.31,131.53,131.17,131.17,31476.4737696052,102.508,102.6797,102.3987,102.3987,31476.4738
2015-01-26 12:00:00,131.21,131.33,131.05,131.3,25743.645213628988,102.4299,102.5236,102.305,102.5002,25743.6452
2015-01-26 12:10:00,131.3,131.48,131.18,131.48,14818.820984315846,102.5002,102.6407,102.4065,102.6407,14818.821
2015-01-26 12:20:00,131.48,131.58,131.45,131.58,15575.987020010816,102.6407,102.7188,102.6173,102.7188,15575.987
2015-01-26 12:30:00,131.58,131.59,131.36,131.53,16657.652785289345,102.7188,102.7266,102.547,102.6797,16657.6528
2015-01-26 12:40:00,131.53,131.71,131.53,131.67,8869.659275283937,102.6797,102.8202,102.6797,102.789,8869.6593
2015-01-26 12:50:00,131.66,131.84,131.65,131.83,11790.156841535963,102.7812,102.9217,102.7734,102.9139,11790.1568
2015-01-26 13:00:00,131.83,131.83,131.67,131.77,13412.655489453758,102.9139,102.9139,102.789,102.8671,13412.6555
2015-01-26 13:10:00,131.78,131.87,131.58,131.82,30719.30773391022,102.8749,102.9451,102.7188,102.9061,30719.3077
2015-01-26 13:20:00,131.84,131.84,131.7,131.74,5300.162249864791,102.9217,102.9217,102.8124,102.8437,5300.1622
2015-01-26 13:30:00,131.74,131.91,131.63,131.71,14710.654407787992,102.8437,102.9764,102.7578,102.8202,14710.6544
2015-01-26 13:40:00,131.71,131.93,131.66,131.91,20010.816657652784,102.8202,102.992,102.7812,102.9764,20010.8167
2015-01-26 13:50:00,131.91,131.93,131.83,131.9,15359.65386695511,102.9764,102.992,102.9139,102.9686,15359.6539
2015-01-26 14:00:00,131.93,131.93,131.8,131.8,17631.15197404002,102.992,102.992,102.8905,102.8905,17631.152
2015-01-26 14:10:00,131.81,131.84,131.73,131.77,12547.322877230936,102.8983,102.9217,102.8359,102.8671,12547.3229
2015-01-26 14:20:00,131.73,131.84,131.7,131.83,12979.989183342346,102.8359,102.9217,102.8124,102.9139,12979.9892
2015-01-26 14:30:00,131.82,131.84,131.81,131.82,12114.656571119524,102.9061,102.9217,102.8983,102.9061,12114.6566
2015-01-26 14:40:00,131.82,131.88,131.5,131.55,15251.487290427258,102.9061,102.9529,102.6563,102.6953,15251.4873
2015-01-26 14:50:00,131.57,131.81,131.57,131.79,26176.3115197404,102.7109,102.8983,102.7109,102.8827,26176.3115
2015-01-26 15:00:00,131.79,131.87,131.71,131.87,29204.97566252028,102.8827,102.9451,102.8202,102.9451,29204.9757
2015-01-26 15:10:00,131.87,131.89,131.69,131.78,27582.47701460249,102.9451,102.9608,102.8046,102.8749,27582.477
2015-01-26 15:20:00,131.75,131.86,131.75,131.85,23363.980530016222,102.8515,102.9373,102.8515,102.9295,23363.9805
2015-01-26 15:30:00,131.83,132.06,131.72,132.05,50730.12439156301,102.9139,103.0935,102.828,103.0857,50730.1244
2015-01-26 15:40:00,132.05,132.11,131.91,132.06,47160.62736614386,103.0857,103.1325,102.9764,103.0935,47160.6274
2015-01-26 15:50:00,132.08,132.36,132.08,132.28,67279.6106003245,103.1091,103.3277,103.1091,103.2652,67279.6106
2015-01-27 09:30:00,130.87,131.21,130.38,131.01,27366.14386154678,102.1645,102.4299,101.782,102.2738,27366.1439
2015-01-27 09:40:00,131.12,131.19,130.66,130.66,14169.821525148727,102.3597,102.4143,102.0005,102.0005,14169.8215
2015-01-27 09:50:00,130.71,130.82,130.38,130.81,41644.13196322336,102.0396,102.1255,101.782,102.1176,41644.132
2015-01-27 10:00:00,130.82,131.28,130.72,131.2,29529.47539210384,102.1255,102.4846,102.0474,102.4221,29529.4754
2015-01-27 10:10:00,131.18,131.4,131.03,131.1,25094.64575446187,102.4065,102.5782,102.2894,102.344,25094.6458
2015-01-27 10:20:00,131.19,131.29,130.9,130.9,32017.306652244457,102.4143,102.4924,102.1879,102.1879,32017.3067
2015-01-27 10:30:00,130.86,130.87,130.27,130.35,85451.59545700379,102.1567,102.1645,101.6961,101.7585,85451.5955
2015-01-27 10:40:00,130.4,130.4,129.93,129.93,33639.80530016225,101.7976,101.7976,101.4307,101.4307,33639.8053
2015-01-27 10:50:00,129.89,130.47,129.88,130.47,19686.316928069227,101.3994,101.8522,101.3916,101.8522,19686.3169
2015-01-27 11:00:00,130.44,130.48,130.26,130.3,16441.31963223364,101.8288,101.86,101.6883,101.7195,16441.3196
2015-01-27 11:10:00,130.3,130.47,130.26,130.34,36992.969172525685,101.7195,101.8522,101.6883,101.7507,36992.9692
2015-01-27 11:20:00,130.38,130.42,130.12,130.41,41860.46511627907,101.782,101.8132,101.579,101.8054,41860.4651
2015-01-27 11:30:00,130.41,130.45,130.32,130.36,24121.146565711195,101.8054,101.8366,101.7351,101.7664,24121.1466
2015-01-27 11:40:00,130.35,130.47,130.26,130.44,20010.816657652784,101.7585,101.8522,101.6883,101.8288,20010.8167
2015-01-27 11:50:00,130.44,130.57,130.35,130.43,31692.806922660897,101.8288,101.9303,101.7585,101.821,31692.8069
2015-01-27 12:00:00,130.48,130.69,130.45,130.49,28231.47647376961,101.86,102.024,101.8366,101.8678,28231.4765
2015-01-27 12:10:00,130.48,130.59,130.45,130.5,33639.80530016225,101.86,101.9459,101.8366,101.8756,33639.8053
2015-01-27 12:20:00,130.52,131.2,130.49,131.12,13088.1557598702,101.8913,102.4221,101.8678,102.3597,13088.1558
2015-01-27 12:30:00,131.16,131.23,131.07,131.15,16116.81990265008,102.3909,102.4455,102.3206,102.3831,16116.8199
2015-01-27 12:40:00,131.12,131.12,130.85,130.85,9302.32558139535,102.3597,102.3597,102.1489,102.1489,9302.3256
2015-01-27 12:50:00,130.92,131.09,130.85,131.08,9951.325040562466,102.2035,102.3362,102.1489,102.3284,9951.325
2015-01-27 13:00:00,131.12,131.16,130.91,131.09,11681.990265008111,102.3597,102.3909,102.1957,102.3362,11681.9903
2015-01-27 13:10:00,131.14,131.55,131.01,131.53,11249.3239588967,102.3753,102.6953,102.2738,102.6797,11249.324
2015-01-27 13:20:00,131.53,131.7,131.48,131.66,9843.158464034614,102.6797,102.8124,102.6407,102.7812,9843.1585
2015-01-27 13:30:00,131.61,131.71,131.46,131.7,10492.15792320173,102.7422,102.8202,102.6251,102.8124,10492.1579
2015-01-27 13:40:00,131.72,131.73,131.45,131.58,12439.156300703082,102.828,102.8359,102.6173,102.7188,12439.1563
2015-01-27 13:50:00,131.57,131.57,131.16,131.17,19469.98377501352,102.7109,102.7109,102.3909,102.3987,19469.9838
2015-01-27 14:00:00,131.21,131.56,131.15,131.45,49107.625743645214,102.4299,102.7031,102.3831,102.6173,49107.6257
2015-01-27 14:10:00,131.43,131.96,131.38,131.96,17739.318550567874,102.6017,103.0154,102.5626,103.0154,17739.3186
2015-01-27 14:20:00,131.97,132.36,131.96,132.28,31151.974040021632,103.0232,103.3277,103.0154,103.2652,31151.974
2015-01-27 14:30:00,132.28,132.31,132.06,132.11,23255.81395348837,103.2652,103.2886,103.0935,103.1325,23255.814
2015-01-27 14:40:00,132.13,132.21,132.05,132.21,23255.81395348837,103.1481,103.2106,103.0857,103.2106,23255.814
2015-01-27 14:50:00,132.19,132.22,131.73,131.73,7355.327203893997,103.195,103.2184,102.8359,102.8359,7355.3272
2015-01-27 15:00:00,131.73,131.86,131.57,131.75,8220.65981611682,102.8359,102.9373,102.7109,102.8515,8220.6598
2015-01-27 15:10:00,131.73,131.81,131.66,131.66,49540.29204975662,102.8359,102.8983,102.7812,102.7812,49540.292
2015-01-27 15:20:00,131.58,131.58,131.19,131.2,15143.320713899404,102.7188,102.7188,102.4143,102.4221,15143.3207
2015-01-27 15:30:00,131.23,131.49,131.2,131.27,52028.12330989724,102.4455,102.6485,102.4221,102.4767,52028.1233
2015-01-27 15:40:00,131.29,131.66,131.29,131.4,35694.97025419145,102.4924,102.7812,102.4924,102.5782,35694.9703
2015-01-27 15:50:00,131.4,131.41,131.07,131.16,85559.76203353163,102.5782,102.586,102.3206,102.3909,85559.762
2015-01-28 09:30:00,131.51,132.11,131.19,131.45,21200.648999459165,102.6641,103.1325,102.4143,102.6173,21200.649
2015-01-28 09:40:00,131.44,131.52,131.08,131.25,38399.13466738778,102.6095,102.6719,102.3284,102.4611,38399.1347
2015-01-28 09:50:00,131.16,131.36,130.96,131.0,33856.13845321796,102.3909,102.547,102.2347,102.266,33856.1385
2015-01-28 10:00:00,131.05,131.43,130.96,131.39,31692.806922660897,102.305,102.6017,102.2347,102.5704,31692.8069
2015-01-28 10:10:00,131.33,131.38,130.69,130.69,26933.47755543537,102.5236,102.5626,102.024,102.024,26933.4776
2015-01-28 10:20:00,130.62,130.79,130.23,130.34,24445.64629529475,101.9693,102.102,101.6649,101.7507,24445.6463
2015-01-28 10:30:00,130.29,130.51,130.11,130.18,24878.312601406164,101.7117,101.8835,101.5712,101.6258,24878.3126
2015-01-28 10:40:00,130.2,130.44,129.79,129.87,78528.9345592212,101.6414,101.8288,101.3214,101.3838,78528.9346
2015-01-28 10:50:00,129.86,129.93,129.39,129.51,30719.30773391022,101.376,101.4307,101.0091,101.1028,30719.3077
2015-01-28 11:00:00,129.48,130.02,129.4,130.0,34288.80475932937,101.0794,101.5009,101.0169,101.4853,34288.8048
2015-01-28 11:10:00,130.01,130.05,129.61,129.62,20876.14926987561,101.4931,101.5243,101.1809,101.1887,20876.1493
2015-01-28 11:20:00,129.66,129.68,129.32,129.42,26825.31097890752,101.2199,101.2355,100.9545,101.0325,26825.311
2015-01-28 11:30:00,129.42,129.91,129.31,129.82,56138.45321795565,101.0325,101.4151,100.9467,101.3448,56138.4532
2015-01-28 11:40:00,129.8,130.1,129.74,130.09,22065.98161168199,101.3292,101.5634,101.2823,101.5556,22065.9816
2015-01-28 11:50:00,130.01,130.23,129.89,130.23,11141.157382368849,101.4931,101.6649,101.3994,101.6649,11141.1574
2015-01-28 12:00:00,130.24,130.61,130.24,130.43,22174.14818820984,101.6727,101.9615,101.6727,101.821,22174.1482
2015-01-28 12:10:00,130.44,130.58,130.08,130.56,21525.148729042725,101.8288,101.9381,101.5478,101.9225,21525.1487
2015-01-28 12:20:00,130.59,130.59,130.28,130.46,60681.44943212547,101.9459,101.9459,101.7039,101.8444,60681.4494
2015-01-28 12:30:00,130.45,130.57,130.31,130.36,57436.45213628988,101.8366,101.9303,101.7273,101.7664,57436.4521
2015-01-28 12:40:00,130.35,130.4,130.22,130.36,37858.30178474851,101.7585,101.7976,101.6571,101.7664,37858.3018
2015-01-28 12:50:00,130.37,130.6,130.31,130.49,24986.47917793402,101.7742,101.9537,101.7273,101.8678,24986.4792
2015-01-28 13:00:00,130.44,130.49,130.27,130.43,17522.98539751217,101.8288,101.8678,101.6961,101.821,17522.9854
2015-01-28 13:10:00,130.43,130.43,130.05,130.16,11681.990265008111,101.821,101.821,101.5243,101.6102,11681.9903
2015-01-28 13:20:00,130.07,130.18,130.03,130.04,8004.326663061114,101.54,101.6258,101.5087,101.5165,8004.3267
2015-01-28 13:30:00,130.01,130.39,129.95,130.29,16441.31963223364,101.4931,101.7898,101.4463,101.7117,16441.3196
2015-01-28 13:40:00,130.27,130.32,130.08,130.27,180854.51595457003,101.6961,101.7351,101.5478,101.6961,180854.516
2015-01-28 13:50:00,130.29,130.52,130.29,130.4,14602.48783126014,101.7117,101.8913,101.7117,101.7976,14602.4878
2015-01-28 14:00:00,130.4,131.1,130.3,130.35,45754.461871281776,101.7976,102.344,101.7195,101.7585,45754.4619
2015-01-28 14:10:00,130.28,130.32,129.58,129.86,60465.11627906976,101.7039,101.7351,101.1574,101.376,60465.1163
2015-01-28 14:20:00,129.86,130.06,129.26,129.27,90210.92482422933,101.376,101.5322,100.9076,100.9154,90210.9248
2015-01-28 14:30:00,129.29,129.75,129.15,129.62,33531.638723634394,100.931,101.2902,100.8218,101.1887,33531.6387
2015-01-28 14:40:00,129.63,129.74,129.39,129.46,25527.312060573284,101.1965,101.2823,101.0091,101.0638,25527.3121
2015-01-28 14:50:00,129.49,129.77,129.37,129.41,30935.640886965928,101.0872,101.3058,100.9935,101.0247,30935.6409
2015-01-28 15:00:00,129.43,129.59,129.14,129.37,45429.96214169821,101.0403,101.1652,100.814,100.9935,45429.9621
2015-01-28 15:10:00,129.37,129.39,128.65,128.67,40562.46619794484,100.9935,101.0091,100.4314,100.447,40562.4662
2015-01-28 15:20:00,128.67,129.08,128.54,128.66,76365.60302866415,100.447,100.7671,100.3456,100.4392,76365.603
2015-01-28 15:30:00,128.66,128.8,128.38,128.64,62087.61492698756,100.4392,100.5485,100.2207,100.4236,62087.6149
2015-01-28 15:40:00,128.64,128.75,127.94,128.62,121471.0654407788,100.4236,100.5095,99.8772,100.408,121471.0654
2015-01-28 15:50:00,128.6,128.72,128.37,128.43,156408.86965927528,100.3924,100.4861,100.2128,100.2597,156408.8697
2015-01-29 09:30:00,132.2,135.5,132.2,133.29,366576.5278528935,103.2028,105.7789,103.2028,104.0537,366576.5279
2015-01-29 09:40:00,133.37,133.92,132.9,133.28,179232.01730665224,104.1161,104.5455,103.7492,104.0459,179232.0173
2015-01-29 09:50:00,133.28,134.24,133.03,134.09,108923.74256354786,104.0459,104.7953,103.8507,104.6782,108923.7426
2015-01-29 10:00:00,134.14,135.51,134.03,135.47,134667.38777717686,104.7172,105.7867,104.6314,105.7555,134667.3878
2015-01-29 10:10:00,135.48,136.87,135.46,136.23,191238.5073012439,105.7633,106.8484,105.7477,106.3488,191238.5073
2015-01-29 10:20:00,136.16,136.17,134.55,135.07,65873.44510546241,106.2942,106.302,105.0373,105.4432,65873.4451
2015-01-29 10:30:00,135.1,135.81,134.63,134.67,64250.94645754462,105.4667,106.0209,105.0998,105.131,64250.9465
2015-01-29 10:40:00,134.65,134.71,133.65,134.62,89345.5922120065,105.1154,105.1622,104.3347,105.0919,89345.5922
2015-01-29 10:50:00,134.55,134.65,134.34,134.51,105678.74526771228,105.0373,105.1154,104.8734,105.0061,105678.7453
2015-01-29 11:00:00,134.49,134.64,133.97,134.63,51595.45700378583,104.9905,105.1076,104.5845,105.0998,51595.457
2015-01-29 11:10:00,134.61,135.15,134.61,134.92,61330.44889129259,105.0841,105.5057,105.0841,105.3261,61330.4489
2015-01-29 11:20:00,134.9,135.58,134.9,135.42,49648.45862628448,105.3105,105.8414,105.3105,105.7165,49648.4586
2015-01-29 11:30:00,135.44,136.0,135.36,135.52,42833.96430502975,105.7321,106.1693,105.6696,105.7945,42833.9643
2015-01-29 11:40:00,135.61,135.66,134.39,134.57,61979.44835045971,105.8648,105.9038,104.9124,105.0529,61979.4484
2015-01-29 11:50:00,134.49,135.02,134.49,134.72,68685.77609518658,104.9905,105.4042,104.9905,105.17,68685.7761
2015-01-29 12:00:00,134.73,136.0,134.67,135.91,38182.80151433207,105.1778,106.1693,105.131,106.099,38182.8015
2015-01-29 12:10:00,135.89,136.27,135.89,135.98,29096.809085992427,106.0834,106.38,106.0834,106.1536,29096.8091
2015-01-29 12:20:00,135.98,136.04,135.58,135.74,30935.640886965928,106.1536,106.2005,105.8414,105.9663,30935.6409
2015-01-29 12:30:00,135.66,135.92,135.49,135.61,29529.47539210384,105.9038,106.1068,105.7711,105.8648,29529.4754
2015-01-29 12:40:00,135.64,135.67,134.77,135.03,30611.141157382368,105.8882,105.9116,105.209,105.412,30611.1412
2015-01-29 12:50:00,134.98,135.16,134.68,135.03,28447.80962682531,105.373,105.5135,105.1388,105.412,28447.8096
2015-01-29 13:00:00,135.02,135.02,134.63,134.74,26825.31097890752,105.4042,105.4042,105.0998,105.1856,26825.311
2015-01-29 13:10:00,134.67,135.2,134.67,134.94,21633.315305570577,105.131,105.5447,105.131,105.3418,21633.3153
2015-01-29 13:20:00,134.97,135.38,134.94,135.34,22065.98161168199,105.3652,105.6852,105.3418,105.654,22065.9816
2015-01-29 13:30:00,135.32,135.4,135.14,135.24,25310.978907517576,105.6384,105.7009,105.4979,105.576,25310.9789
2015-01-29 13:40:00,135.27,135.41,135.15,135.15,37317.46890210925,105.5994,105.7087,105.5057,105.5057,37317.4689
2015-01-29 13:50:00,135.18,135.21,134.88,135.0,35478.63710113575,105.5291,105.5525,105.2949,105.3886,35478.6371
2015-01-29 14:00:00,134.99,135.09,134.74,134.82,30070.308274743104,105.3808,105.4589,105.1856,105.2481,30070.3083
2015-01-29 14:10:00,134.81,135.02,134.61,134.74,64575.446187128175,105.2403,105.4042,105.0841,105.1856,64575.4462
2015-01-29 14:20:00,134.77,134.86,134.64,134.75,54407.787993510006,105.209,105.2793,105.1076,105.1934,54407.788
2015-01-29 14:30:00,134.76,135.03,134.76,134.97,68469.44294213087,105.2012,105.412,105.2012,105.3652,68469.4429
2015-01-29 14:40:00,134.94,135.01,134.8,134.8,50838.290968090856,105.3418,105.3964,105.2325,105.2325,50838.291
2015-01-29 14:50:00,134.78,135.01,134.63,134.98,48458.626284478094,105.2169,105.3964,105.0998,105.373,48458.6263
2015-01-29 15:00:00,134.98,135.01,134.6,134.76,80151.433207139,105.373,105.3964,105.0763,105.2012,80151.4332
2015-01-29 15:10:00,134.74,135.09,134.49,134.9,107842.07679826934,105.1856,105.4589,104.9905,105.3105,107842.0768
2015-01-29 15:20:00,134.89,135.98,134.84,135.32,207138.9940508383,105.3027,106.1536,105.2637,105.6384,207138.9941
2015-01-29 15:30:00,135.35,135.97,135.31,135.76,151433.20713899404,105.6618,106.1458,105.6306,105.9819,151433.2071
2015-01-29 15:40:00,135.76,135.81,135.31,135.66,179232.01730665224,105.9819,106.0209,105.6306,105.9038,179232.0173
2015-01-29 15:50:00,135.67,135.96,135.62,135.93,237101.1357490536,105.9116,106.138,105.8726,106.1146,237101.1357
2015-01-30 09:30:00,134.65,135.71,134.05,135.38,64250.94645754462,105.1154,105.9429,104.647,105.6852,64250.9465
2015-01-30 09:40:00,135.4,136.21,135.29,136.19,53434.28880475933,105.7009,106.3332,105.615,106.3176,53434.2888
2015-01-30 09:50:00,136.18,137.56,136.18,136.84,96268.25310978908,106.3098,107.3871,106.3098,106.825,96268.2531
2015-01-30 10:00:00,136.88,137.4,136.72,136.72,112925.90589507842,106.8562,107.2622,106.7313,106.7313,112925.9059
2015-01-30 10:10:00,136.68,136.98,136.05,136.71,85127.09572742022,106.7001,106.9343,106.2083,106.7235,85127.0957
2015-01-30 10:20:00,136.7,136.75,135.88,135.91,42509.46457544619,106.7157,106.7547,106.0756,106.099,42509.4646
2015-01-30 10:30:00,135.86,135.87,135.45,135.84,38507.30124391563,106.06,106.0678,105.7399,106.0443,38507.3012
2015-01-30 10:40:00,135.84,137.71,135.79,137.66,114872.90427257976,106.0443,107.5042,106.0053,107.4651,114872.9043
2015-01-30 10:50:00,137.61,137.75,136.28,136.78,55056.78745267712,107.4261,107.5354,106.3878,106.7782,55056.7875
2015-01-30 11:00:00,136.79,136.8,136.2,136.64,55273.12060573282,106.786,106.7938,106.3254,106.6689,55273.1206
2015-01-30 11:10:00,136.64,136.94,136.04,136.31,83396.43050297457,106.6689,106.9031,106.2005,106.4113,83396.4305
2015-01-30 11:20:00,136.32,136.32,135.79,136.16,46187.128177393184,106.4191,106.4191,106.0053,106.2942,46187.1282
2015-01-30 11:30:00,136.07,136.2,135.89,136.07,35586.8036776636,106.2239,106.3254,106.0834,106.2239,35586.8037
2015-01-30 11:40:00,136.09,136.18,135.79,135.96,51595.45700378583,106.2395,106.3098,106.0053,106.138,51595.457
2015-01-30 11:50:00,135.98,136.71,135.94,136.59,36776.63601946998,106.1536,106.7235,106.1224,106.6298,36776.636
2015-01-30 12:00:00,136.63,137.12,136.6,137.01,31151.974040021632,106.6611,107.0436,106.6376,106.9577,31151.974
2015-01-30 12:10:00,137.05,137.57,136.94,137.46,19145.484045429963,106.9889,107.3949,106.9031,107.309,19145.484
2015-01-30 12:20:00,137.43,137.65,137.33,137.45,25527.312060573284,107.2856,107.4573,107.2075,107.3012,25527.3121
2015-01-30 12:30:00,137.45,137.66,137.36,137.62,36884.80259599783,107.3012,107.4651,107.2309,107.4339,36884.8026
2015-01-30 12:40:00,137.58,137.59,137.04,137.07,16441.31963223364,107.4027,107.4105,106.9811,107.0046,16441.3196
2015-01-30 12:50:00,137.07,137.08,136.56,136.66,23580.31368307193,107.0046,107.0124,106.6064,106.6845,23580.3137
2015-01-30 13:00:00,136.65,136.81,136.25,136.34,26608.977825851813,106.6767,106.8016,106.3644,106.4347,26608.9778
2015-01-30 13:10:00,136.27,136.4,136.14,136.24,17522.98539751217,106.38,106.4815,106.2785,106.3566,17522.9854
2015-01-30 13:20:00,136.24,136.47,136.19,136.39,39264.4672796106,106.3566,106.5362,106.3176,106.4737,39264.4673
2015-01-30 13:30:00,136.36,136.46,136.08,136.11,34829.63764196863,106.4503,106.5284,106.2317,106.2551,34829.6376
2015-01-30 13:40:00,136.11,136.2,135.9,136.15,71714.44023796647,106.2551,106.3254,106.0912,106.2864,71714.4402
2015-01-30 13:50:00,136.15,136.16,135.84,135.84,113034.07247160628,106.2864,106.2942,106.0443,106.0443,113034.0725
2015-01-30 14:00:00,135.89,135.95,135.79,135.88,67279.6106003245,106.0834,106.1302,106.0053,106.0756,67279.6106
2015-01-30 14:10:00,135.9,136.11,135.68,136.1,38507.30124391563,106.0912,106.2551,105.9194,106.2473,38507.3012
2015-01-30 14:20:00,136.07,136.22,135.99,136.22,34288.80475932937,106.2239,106.341,106.1614,106.341,34288.8048
2015-01-30 14:30:00,136.21,136.32,136.01,136.07,34072.47160627366,106.3332,106.4191,106.1771,106.2239,34072.4716
2015-01-30 14:40:00,136.1,136.14,135.52,135.53,24553.812871822607,106.2473,106.2785,105.7945,105.8023,24553.8129
2015-01-30 14:50:00,135.5,135.6,135.09,135.28,20767.98269334776,105.7789,105.857,105.4589,105.6072,20767.9827
2015-01-30 15:00:00,135.32,135.53,134.79,134.98,27906.97674418605,105.6384,105.8023,105.2247,105.373,27906.9767
2015-01-30 15:10:00,135.0,135.39,134.98,135.06,38831.80097349919,105.3886,105.6931,105.373,105.4354,38831.801
2015-01-30 15:20:00,135.05,135.3,134.69,135.26,25310.978907517576,105.4276,105.6228,105.1466,105.5916,25310.9789
2015-01-30 15:30:00,135.25,135.44,135.0,135.12,45429.96214169821,105.5838,105.7321,105.3886,105.4823,45429.9621
2015-01-30 15:40:00,135.11,135.13,134.68,134.76,70308.27474310438,105.4745,105.4901,105.1388,105.2012,70308.2747
2015-01-30 15:50:00,134.77,134.93,134.46,134.65,198377.5013520822,105.209,105.334,104.967,105.1154,198377.5014
2015-02-02 09:30:00,133.47,136.83,131.17,136.25,135424.55381287183,104.1942,106.8172,102.3987,106.3644,135424.5538
2015-02-02 09:40:00,136.26,136.72,135.97,136.0,41968.63169280692,106.3722,106.7313,106.1458,106.1693,41968.6317
2015-02-02 09:50:00,136.0,136.0,135.44,135.44,25419.145484045428,106.1693,106.1693,105.7321,105.7321,25419.1455
2015-02-02 10:00:00,135.46,135.46,134.43,134.53,31476.4737696052,105.7477,105.7477,104.9436,105.0217,31476.4738
2015-02-02 10:10:00,134.54,135.55,134.52,135.37,38615.46782044348,105.0295,105.818,105.0139,105.6774,38615.4678
2015-02-02 10:20:00,135.37,135.42,134.88,135.09,34721.471065440775,105.6774,105.7165,105.2949,105.4589,34721.4711
2015-02-02 10:30:00,135.03,135.06,134.59,135.01,18280.15143320714,105.412,105.4354,105.0685,105.3964,18280.1514
2015-02-02 10:40:00,135.0,135.35,134.94,134.97,20876.14926987561,105.3886,105.6618,105.3418,105.3652,20876.1493
2015-02-02 10:50:00,134.97,135.47,134.94,135.33,19361.817198485667,105.3652,105.7555,105.3418,105.6462,19361.8172
2015-02-02 11:00:00,135.32,135.97,135.31,135.97,30827.474310438072,105.6384,106.1458,105.6306,106.1458,30827.4743
2015-02-02 11:10:00,135.93,136.34,135.93,135.98,16549.486208761493,106.1146,106.4347,106.1146,106.1536,16549.4862
2015-02-02 11:20:00,135.93,136.63,135.86,136.44,35154.13737155219,106.1146,106.6611,106.06,106.5127,35154.1374
2015-02-02 11:30:00,136.49,136.74,136.4,136.62,16765.819361817197,106.5518,106.7469,106.4815,106.6533,16765.8194
2015-02-02 11:40:00,136.62,136.63,136.24,136.37,15467.820443482964,106.6533,106.6611,106.3566,106.4581,15467.8204
2015-02-02 11:50:00,136.37,136.46,136.18,136.23,12222.823147647376,106.4581,106.5284,106.3098,106.3488,12222.8231
2015-02-02 12:00:00,136.22,136.25,135.77,136.04,15575.987020010816,106.341,106.3644,105.9897,106.2005,15575.987
2015-02-02 12:10:00,135.96,135.97,135.69,135.95,7138.994050838291,106.138,106.1458,105.9273,106.1302,7138.9941
2015-02-02 12:20:00,135.95,135.95,135.42,135.49,16873.98593834505,106.1302,106.1302,105.7165,105.7711,16873.9859
2015-02-02 12:30:00,135.48,135.76,135.36,135.74,11465.657111952409,105.7633,105.9819,105.6696,105.9663,11465.6571
2015-02-02 12:40:00,135.83,135.92,135.16,135.16,20118.98323418064,106.0365,106.1068,105.5135,105.5135,20118.9832
2015-02-02 12:50:00,135.08,135.24,134.83,134.83,13088.1557598702,105.451,105.576,105.2559,105.2559,13088.1558
2015-02-02 13:00:00,134.85,134.93,134.46,134.7,14926.9875608437,105.2715,105.334,104.967,105.1544,14926.9876
2015-02-02 13:10:00,134.74,134.93,134.58,134.62,9194.159004867495,105.1856,105.334,105.0607,105.0919,9194.159
2015-02-02 13:20:00,134.64,135.0,134.61,134.8,8436.992969172525,105.1076,105.3886,105.0841,105.2325,8436.993
2015-02-02 13:30:00,134.8,135.06,134.31,134.35,37101.135749053545,105.2325,105.4354,104.8499,104.8812,37101.1357
2015-02-02 13:40:00,134.38,134.57,134.32,134.47,15575.987020010816,104.9046,105.0529,104.8578,104.9748,15575.987
2015-02-02 13:50:00,134.5,134.93,134.5,134.77,25959.97836668469,104.9983,105.334,104.9983,105.209,25959.9784
2015-02-02 14:00:00,134.74,135.34,134.71,135.15,12871.822606814494,105.1856,105.654,105.1622,105.5057,12871.8226
2015-02-02 14:10:00,135.12,135.52,135.06,135.46,10708.491076257436,105.4823,105.7945,105.4354,105.7477,10708.4911
2015-02-02 14:20:00,135.5,135.78,135.47,135.75,18171.98485667929,105.7789,105.9975,105.7555,105.9741,18171.9849
2015-02-02 14:30:00,135.77,135.86,135.32,135.37,22282.314764737694,105.9897,106.06,105.6384,105.6774,22282.3148
2015-02-02 14:40:00,135.34,135.37,134.82,134.85,22823.14764737696,105.654,105.6774,105.2481,105.2715,22823.1476
2015-02-02 14:50:00,134.91,135.3,134.76,134.99,16333.153055705789,105.3183,105.6228,105.2012,105.3808,16333.1531
2015-02-02 15:00:00,134.97,135.55,134.92,135.55,18280.15143320714,105.3652,105.818,105.3261,105.818,18280.1514
2015-02-02 15:10:00,135.49,136.02,135.49,135.71,25419.145484045428,105.7711,106.1849,105.7711,105.9429,25419.1455
2015-02-02 15:20:00,135.79,136.06,135.7,135.92,26933.47755543537,106.0053,106.2161,105.9351,106.1068,26933.4776
2015-02-02 15:30:00,135.92,136.62,135.83,136.59,32774.47268793943,106.1068,106.6533,106.0365,106.6298,32774.4727
2015-02-02 15:40:00,136.56,136.97,136.49,136.63,42617.63115197404,106.6064,106.9265,106.5518,106.6611,42617.6312
2015-02-02 15:50:00,136.67,136.72,136.25,136.53,96592.75283937262,106.6923,106.7313,106.3644,106.583,96592.7528
2015-02-03 09:30:00,137.28,137.86,137.23,137.67,47701.46024878312,107.1685,107.6213,107.1295,107.4729,47701.4602
2015-02-03 09:40:00,137.45,137.89,137.1,137.31,24012.979989183343,107.3012,107.6447,107.028,107.1919,24012.98
2015-02-03 09:50:00,137.13,137.45,136.82,136.85,49648.45862628448,107.0514,107.3012,106.8094,106.8328,49648.4586
2015-02-03 10:00:00,136.88,137.31,136.64,136.64,41644.13196322336,106.8562,107.1919,106.6689,106.6689,41644.132
2015-02-03 10:10:00,136.62,136.63,136.14,136.38,45862.62844780963,106.6533,106.6611,106.2785,106.4659,45862.6284
2015-02-03 10:20:00,136.34,136.88,136.23,136.88,36343.96971335857,106.4347,106.8562,106.3488,106.8562,36343.9697
2015-02-03 10:30:00,136.86,136.86,136.47,136.52,39264.4672796106,106.8406,106.8406,106.5362,106.5752,39264.4673
2015-02-03 10:40:00,136.56,136.64,135.96,136.13,51162.79069767442,106.6064,106.6689,106.138,106.2707,51162.7907
2015-02-03 10:50:00,136.17,136.26,135.56,135.59,17522.98539751217,106.302,106.3722,105.8258,105.8492,17522.9854
2015-02-03 11:00:00,135.55,135.9,135.5,135.89,19469.98377501352,105.818,106.0912,105.7789,106.0834,19469.9838
2015-02-03 11:10:00,135.82,135.94,135.49,135.66,24012.979989183343,106.0287,106.1224,105.7711,105.9038,24012.98
2015-02-03 11:20:00,135.71,135.98,135.57,135.57,17414.818820984314,105.9429,106.1536,105.8336,105.8336,17414.8188
2015-02-03 11:30:00,135.56,135.94,135.56,135.89,17955.65170362358,105.8258,106.1224,105.8258,106.0834,17955.6517
2015-02-03 11:40:00,135.96,136.25,135.84,135.99,13520.82206598161,106.138,106.3644,106.0443,106.1614,13520.8221
2015-02-03 11:50:00,135.93,136.04,135.63,135.82,96592.75283937262,106.1146,106.2005,105.8804,106.0287,96592.7528
2015-02-03 12:00:00,135.79,135.96,135.64,135.88,14169.821525148727,106.0053,106.138,105.8882,106.0756,14169.8215
2015-02-03 12:10:00,135.9,136.22,135.9,136.11,12979.989183342346,106.0912,106.341,106.0912,106.2551,12979.9892
2015-02-03 12:20:00,136.11,136.22,135.95,135.99,13196.322336398052,106.2551,106.341,106.1302,106.1614,13196.3223
2015-02-03 12:30:00,135.96,136.0,135.74,135.87,18604.6511627907,106.138,106.1693,105.9663,106.0678,18604.6512
2015-02-03 12:40:00,135.91,136.22,135.85,136.08,16982.152514872905,106.099,106.341,106.0522,106.2317,16982.1525
2015-02-03 12:50:00,136.13,136.33,135.95,136.14,12330.98972417523,106.2707,106.4269,106.1302,106.2785,12330.9897
2015-02-03 13:00:00,136.16,136.22,135.99,136.18,10059.491617090318,106.2942,106.341,106.1614,106.3098,10059.4916
2015-02-03 13:10:00,136.14,136.47,136.03,136.4,12979.989183342346,106.2785,106.5362,106.1927,106.4815,12979.9892
2015-02-03 13:20:00,136.39,136.6,136.28,136.31,12222.823147647376,106.4737,106.6376,106.3878,106.4113,12222.8231
2015-02-03 13:30:00,136.34,136.5,136.29,136.34,14602.48783126014,106.4347,106.5596,106.3956,106.4347,14602.4878
2015-02-03 13:40:00,136.32,136.45,136.16,136.35,18712.81773931855,106.4191,106.5205,106.2942,106.4425,18712.8177
2015-02-03 13:50:00,136.34,136.65,136.25,136.58,15900.486749594374,106.4347,106.6767,106.3644,106.622,15900.4867
2015-02-03 14:00:00,136.57,136.72,136.38,136.38,21525.148729042725,106.6142,106.7313,106.4659,106.4659,21525.1487
2015-02-03 14:10:00,136.39,136.61,136.39,136.59,12439.156300703082,106.4737,106.6455,106.4737,106.6298,12439.1563
2015-02-03 14:20:00,136.59,136.61,136.39,136.49,25419.145484045428,106.6298,106.6455,106.4737,106.5518,25419.1455
2015-02-03 14:30:00,136.48,136.59,136.38,136.59,24770.14602487831,106.544,106.6298,106.4659,106.6298,24770.146
2015-02-03 14:40:00,136.56,136.61,136.4,136.5,16765.819361817197,106.6064,106.6455,106.4815,106.5596,16765.8194
2015-02-03 14:50:00,136.49,136.51,136.35,136.51,16982.152514872905,106.5518,106.5674,106.4425,106.5674,16982.1525
2015-02-03 15:00:00,136.54,136.81,136.47,136.81,40670.63277447269,106.5908,106.8016,106.5362,106.8016,40670.6328
2015-02-03 15:10:00,136.82,136.84,136.58,136.71,20984.31584640346,106.8094,106.825,106.622,106.7235,20984.3158
2015-02-03 15:20:00,136.71,137.03,136.71,136.98,17847.485127095726,106.7235,106.9733,106.7235,106.9343,17847.4851
2015-02-03 15:30:00,137.01,137.1,136.64,136.89,28447.80962682531,106.9577,107.028,106.6689,106.864,28447.8096
2015-02-03 15:40:00,136.91,137.13,136.77,137.04,42617.63115197404,106.8797,107.0514,106.7704,106.9811,42617.6312
2015-02-03 15:50:00,137.05,137.29,137.04,137.19,76581.93618171985,106.9889,107.1763,106.9811,107.0982,76581.9362
2015-02-04 09:30:00,136.88,137.18,136.11,136.41,45646.29529475392,106.8562,107.0904,106.2551,106.4893,45646.2953
2015-02-04 09:40:00,136.5,136.96,136.44,136.7,20876.14926987561,106.5596,106.9187,106.5127,106.7157,20876.1493
2015-02-04 09:50:00,136.78,137.13,136.52,137.08,26068.14494321255,106.7782,107.0514,106.5752,107.0124,26068.1449
2015-02-04 10:00:00,137.09,137.75,137.09,137.71,47593.29367225527,107.0202,107.5354,107.0202,107.5042,47593.2937
2015-02-04 10:10:00,137.7,137.9,137.49,137.72,35154.13737155219,107.4964,107.6525,107.3324,107.512,35154.1374
2015-02-04 10:20:00,137.77,137.83,137.57,137.66,32558.13953488372,107.551,107.5979,107.3949,107.4651,32558.1395
2015-02-04 10:30:00,137.66,137.73,137.39,137.69,25851.81179015684,107.4651,107.5198,107.2544,107.4886,25851.8118
2015-02-04 10:40:00,137.69,137.97,137.55,137.63,20659.8161168199,107.4886,107.7071,107.3793,107.4417,20659.8161
2015-02-04 10:50:00,137.66,137.67,137.23,137.41,14277.98810167658,107.4651,107.4729,107.1295,107.27,14277.9881
2015-02-04 11:00:00,137.41,137.63,137.26,137.57,10924.824229313142,107.27,107.4417,107.1529,107.3949,10924.8242
2015-02-04 11:10:00,137.61,137.65,137.26,137.37,9843.158464034614,107.4261,107.4573,107.1529,107.2388,9843.1585
2015-02-04 11:20:00,137.35,137.5,137.32,137.44,17739.318550567874,107.2231,107.3402,107.1997,107.2934,17739.3186
2015-02-04 11:30:00,137.48,137.7,137.44,137.59,10708.491076257436,107.3246,107.4964,107.2934,107.4105,10708.4911
2015-02-04 11:40:00,137.6,137.75,137.51,137.62,12006.489994591671,107.4183,107.5354,107.348,107.4339,12006.49
2015-02-04 11:50:00,137.57,137.57,137.14,137.28,11465.657111952409,107.3949,107.3949,107.0592,107.1685,11465.6571
2015-02-04 12:00:00,137.24,137.27,137.09,137.22,7247.160627366144,107.1373,107.1607,107.0202,107.1217,7247.1606
2015-02-04 12:10:00,137.17,137.17,136.93,136.96,8436.992969172525,107.0826,107.0826,106.8953,106.9187,8436.993
2015-02-04 12:20:00,136.92,137.09,136.61,136.61,9734.99188750676,106.8875,107.0202,106.6455,106.6455,9734.9919
2015-02-04 12:30:00,136.63,136.73,136.5,136.54,7463.49378042185,106.6611,106.7391,106.5596,106.5908,7463.4938
2015-02-04 12:40:00,136.55,136.62,136.41,136.62,10492.15792320173,106.5986,106.6533,106.4893,106.6533,10492.1579
2015-02-04 12:50:00,136.7,136.84,136.68,136.8,5516.495402920497,106.7157,106.825,106.7001,106.7938,5516.4954
2015-02-04 13:00:00,136.81,137.03,136.78,137.03,4759.329367225527,106.8016,106.9733,106.7782,106.9733,4759.3294
2015-02-04 13:10:00,137.1,137.19,137.02,137.08,10924.824229313142,107.028,107.0982,106.9655,107.0124,10924.8242
2015-02-04 13:20:00,137.04,137.28,137.01,137.24,5516.495402920497,106.9811,107.1685,106.9577,107.1373,5516.4954
2015-02-04 13:30:00,137.23,137.35,137.18,137.3,9085.992428339645,107.1295,107.2231,107.0904,107.1841,9085.9924
2015-02-04 13:40:00,137.3,137.32,137.08,137.08,10924.824229313142,107.1841,107.1997,107.0124,107.0124,10924.8242
2015-02-04 13:50:00,137.1,137.14,136.9,137.03,12006.489994591671,107.028,107.0592,106.8718,106.9733,12006.49
2015-02-04 14:00:00,137.09,137.35,136.96,137.1,20767.98269334776,107.0202,107.2231,106.9187,107.028,20767.9827
2015-02-04 14:10:00,137.13,137.18,136.86,136.93,8653.32612222823,107.0514,107.0904,106.8406,106.8953,8653.3261
2015-02-04 14:20:00,136.89,137.12,136.88,137.09,7896.160086533261,106.864,107.0436,106.8562,107.0202,7896.1601
2015-02-04 14:30:00,137.13,137.2,136.92,137.18,9843.158464034614,107.0514,107.106,106.8875,107.0904,9843.1585
2015-02-04 14:40:00,137.17,137.25,137.09,137.24,16441.31963223364,107.0826,107.1451,107.0202,107.1373,16441.3196
2015-02-04 14:50:00,137.24,137.42,137.12,137.42,19037.317468902107,107.1373,107.2778,107.0436,107.2778,19037.3175
2015-02-04 15:00:00,137.41,137.57,137.32,137.57,29962.14169821525,107.27,107.3949,107.1997,107.3949,29962.1417
2015-02-04 15:10:00,137.57,137.77,137.46,137.67,15359.65386695511,107.3949,107.551,107.309,107.4729,15359.6539
2015-02-04 15:20:00,137.67,137.98,137.58,137.98,21849.648458626285,107.4729,107.715,107.4027,107.715,21849.6485
2015-02-04 15:30:00,137.97,138.21,137.64,137.64,67387.77717685235,107.7071,107.8945,107.4495,107.4495,67387.7772
2015-02-04 15:40:00,137.65,137.74,136.76,136.97,56787.45267712277,107.4573,107.5276,106.7626,106.9265,56787.4527
2015-02-04 15:50:00,137.01,137.23,136.78,137.21,106652.24445646295,106.9577,107.1295,106.7782,107.1138,106652.2445
2015-02-05 09:30:00,138.01,138.53,137.7,138.34,63385.61384532179,107.7384,108.1443,107.4964,107.996,63385.6138
2015-02-05 09:40:00,138.31,138.58,137.96,138.56,39480.80043266631,107.9726,108.1833,107.6993,108.1677,39480.8004
2015-02-05 09:50:00,138.56,139.35,138.43,139.19,58518.11790156841,108.1677,108.7845,108.0662,108.6595,58518.1179
2015-02-05 10:00:00,139.2,139.6,138.85,139.14,57111.952406706325,108.6674,108.9796,108.3941,108.6205,57111.9524
2015-02-05 10:10:00,139.08,139.33,138.96,139.14,41968.63169280692,108.5737,108.7688,108.48,108.6205,41968.6317
2015-02-05 10:20:00,139.13,139.19,138.78,138.98,21200.648999459165,108.6127,108.6595,108.3395,108.4956,21200.649
2015-02-05 10:30:00,139.02,139.38,138.95,139.34,12547.322877230936,108.5268,108.8079,108.4722,108.7766,12547.3229
2015-02-05 10:40:00,139.42,139.69,139.31,139.64,13845.32179556517,108.8391,109.0499,108.7532,109.0108,13845.3218
2015-02-05 10:50:00,139.65,139.68,139.41,139.41,20984.31584640346,109.0186,109.0421,108.8313,108.8313,20984.3158
2015-02-05 11:00:00,139.34,139.4,139.14,139.19,22823.14764737696,108.7766,108.8235,108.6205,108.6595,22823.1476
2015-02-05 11:10:00,139.21,139.23,138.94,138.98,20551.64954029205,108.6752,108.6908,108.4644,108.4956,20551.6495
2015-02-05 11:20:00,139.02,139.34,138.92,139.34,12871.822606814494,108.5268,108.7766,108.4488,108.7766,12871.8226
2015-02-05 11:30:00,139.38,139.84,139.35,139.65,22823.14764737696,108.8079,109.167,108.7845,109.0186,22823.1476
2015-02-05 11:40:00,139.65,139.68,139.36,139.6,24986.47917793402,109.0186,109.0421,108.7923,108.9796,24986.4792
2015-02-05 11:50:00,139.65,139.65,139.39,139.47,11357.490535424551,109.0186,109.0186,108.8157,108.8781,11357.4905
2015-02-05 12:00:00,139.41,139.47,139.32,139.37,13737.155219037317,108.8313,108.8781,108.761,108.8001,13737.1552
2015-02-05 12:10:00,139.38,139.38,139.07,139.07,12222.823147647376,108.8079,108.8079,108.5659,108.5659,12222.8231
2015-02-05 12:20:00,139.13,139.17,139.02,139.04,11898.323418063816,108.6127,108.6439,108.5268,108.5424,11898.3234
2015-02-05 12:30:00,139.06,139.14,139.04,139.11,9518.658734451054,108.5581,108.6205,108.5424,108.5971,9518.6587
2015-02-05 12:40:00,139.09,139.4,139.09,139.19,8328.826392644673,108.5815,108.8235,108.5815,108.6595,8328.8264
2015-02-05 12:50:00,139.2,139.21,138.95,139.2,14169.821525148727,108.6674,108.6752,108.4722,108.6674,14169.8215
2015-02-05 13:00:00,139.25,139.45,139.24,139.39,4651.162790697675,108.7064,108.8625,108.6986,108.8157,4651.1628
2015-02-05 13:10:00,139.41,139.64,139.4,139.57,13088.1557598702,108.8313,109.0108,108.8235,108.9562,13088.1558
2015-02-05 13:20:00,139.6,139.66,139.49,139.5,6706.327744726879,108.9796,109.0265,108.8937,108.9016,6706.3277
2015-02-05 13:30:00,139.5,139.54,139.24,139.34,6057.328285559762,108.9016,108.9328,108.6986,108.7766,6057.3283
2015-02-05 13:40:00,139.38,139.41,139.27,139.36,7463.49378042185,108.8079,108.8313,108.722,108.7923,7463.4938
2015-02-05 13:50:00,139.39,139.39,139.12,139.12,10383.991346673878,108.8157,108.8157,108.6049,108.6049,10383.9913
2015-02-05 14:00:00,139.16,139.41,139.05,139.4,24012.979989183343,108.6361,108.8313,108.5503,108.8235,24012.98
2015-02-05 14:10:00,139.41,139.7,139.41,139.64,17198.48566792861,108.8313,109.0577,108.8313,109.0108,17198.4857
2015-02-05 14:20:00,139.64,139.67,139.39,139.4,15143.320713899404,109.0108,109.0343,108.8157,108.8235,15143.3207
2015-02-05 14:30:00,139.4,139.43,139.32,139.41,17414.818820984314,108.8235,108.8469,108.761,108.8313,17414.8188
2015-02-05 14:40:00,139.41,139.46,139.28,139.35,17090.319091400757,108.8313,108.8703,108.7298,108.7845,17090.3191
2015-02-05 14:50:00,139.34,139.54,139.34,139.53,13304.488912925906,108.7766,108.9328,108.7766,108.925,13304.4889
2015-02-05 15:00:00,139.56,139.61,139.5,139.56,19794.48350459708,108.9484,108.9874,108.9016,108.9484,19794.4835
2015-02-05 15:10:00,139.56,139.6,139.53,139.6,36992.969172525685,108.9484,108.9796,108.925,108.9796,36992.9692
2015-02-05 15:20:00,139.62,140.0,139.62,139.98,33207.13899405084,108.9952,109.2919,108.9952,109.2763,33207.139
2015-02-05 15:30:00,139.98,139.98,139.81,139.9,38507.30124391563,109.2763,109.2763,109.1436,109.2138,38507.3012
2015-02-05 15:40:00,139.9,139.98,139.67,139.69,54840.454299621415,109.2138,109.2763,109.0343,109.0499,54840.4543
2015-02-05 15:50:00,139.69,140.13,139.69,140.08,156841.5359653867,109.0499,109.3934,109.0499,109.3543,156841.536
2015-02-06 09:30:00,139.85,140.25,139.71,140.17,19469.98377501352,109.1748,109.487,109.0655,109.4246,19469.9838
2015-02-06 09:40:00,140.22,140.32,139.49,139.77,14818.820984315846,109.4636,109.5417,108.8937,109.1123,14818.821
2015-02-06 09:50:00,139.72,139.85,139.29,139.55,20551.64954029205,109.0733,109.1748,108.7376,108.9406,20551.6495
2015-02-06 10:00:00,139.63,139.82,139.5,139.74,24553.812871822607,109.003,109.1514,108.9016,109.0889,24553.8129
2015-02-06 10:10:00,139.84,139.85,139.6,139.63,11681.990265008111,109.167,109.1748,108.9796,109.003,11681.9903
2015-02-06 10:20:00,139.61,139.9,139.6,139.83,5408.328826392644,108.9874,109.2138,108.9796,109.1592,5408.3288
2015-02-06 10:30:00,139.82,139.89,139.72,139.88,10600.324499729582,109.1514,109.206,109.0733,109.1982,10600.3245
2015-02-06 10:40:00,139.9,139.99,139.84,139.98,5191.995673336939,109.2138,109.2841,109.167,109.2763,5191.9957
2015-02-06 10:50:00,139.97,139.97,139.73,139.81,11898.323418063816,109.2685,109.2685,109.0811,109.1436,11898.3234
2015-02-06 11:00:00,139.8,139.8,139.66,139.73,6273.661438615468,109.1357,109.1357,109.0265,109.0811,6273.6614
2015-02-06 11:10:00,139.74,139.84,139.65,139.73,5732.828555976204,109.0889,109.167,109.0186,109.0811,5732.8286
2015-02-06 11:20:00,139.71,139.77,139.58,139.66,9518.658734451054,109.0655,109.1123,108.964,109.0265,9518.6587
2015-02-06 11:30:00,139.65,139.71,139.49,139.55,7571.660356949702,109.0186,109.0655,108.8937,108.9406,7571.6604
2015-02-06 11:40:00,139.49,139.75,139.43,139.74,11465.657111952409,108.8937,109.0967,108.8469,109.0889,11465.6571
2015-02-06 11:50:00,139.71,139.77,139.6,139.63,13412.655489453758,109.0655,109.1123,108.9796,109.003,13412.6555
2015-02-06 12:00:00,139.65,139.67,139.51,139.52,10924.824229313142,109.0186,109.0343,108.9094,108.9172,10924.8242
2015-02-06 12:10:00,139.55,139.69,139.52,139.68,6706.327744726879,108.9406,109.0499,108.9172,109.0421,6706.3277
2015-02-06 12:20:00,139.68,139.72,139.51,139.51,13520.82206598161,109.0421,109.0733,108.9094,108.9094,13520.8221
2015-02-06 12:30:00,139.49,139.61,139.47,139.61,8869.659275283937,108.8937,108.9874,108.8781,108.9874,8869.6593
2015-02-06 12:40:00,139.61,139.65,139.16,139.33,10816.657652785289,108.9874,109.0186,108.6361,108.7688,10816.6577
2015-02-06 12:50:00,139.3,139.56,139.26,139.56,14710.654407787992,108.7454,108.9484,108.7142,108.9484,14710.6544
2015-02-06 13:00:00,139.57,139.63,139.26,139.38,12222.823147647376,108.9562,109.003,108.7142,108.8079,12222.8231
2015-02-06 13:10:00,139.46,139.46,139.11,139.15,9194.159004867495,108.8703,108.8703,108.5971,108.6283,9194.159
2015-02-06 13:20:00,139.18,139.23,138.82,138.97,5408.328826392644,108.6517,108.6908,108.3707,108.4878,5408.3288
2015-02-06 13:30:00,138.98,139.04,138.81,138.92,21092.48242293132,108.4956,108.5424,108.3629,108.4488,21092.4824
2015-02-06 13:40:00,138.96,139.38,138.94,139.36,7247.160627366144,108.48,108.8079,108.4644,108.7923,7247.1606
2015-02-06 13:50:00,139.38,139.58,139.38,139.41,16657.652785289345,108.8079,108.964,108.8079,108.8313,16657.6528
2015-02-06 14:00:00,139.41,139.44,139.18,139.18,12763.656030286642,108.8313,108.8547,108.6517,108.6517,12763.656
2015-02-06 14:10:00,139.19,139.29,139.05,139.25,15359.65386695511,108.6595,108.7376,108.5503,108.7064,15359.6539
2015-02-06 14:20:00,139.24,139.35,139.18,139.3,12114.656571119524,108.6986,108.7845,108.6517,108.7454,12114.6566
2015-02-06 14:30:00,139.3,139.49,139.26,139.29,22174.14818820984,108.7454,108.8937,108.7142,108.7376,22174.1482
2015-02-06 14:40:00,139.33,139.46,139.07,139.2,17739.318550567874,108.7688,108.8703,108.5659,108.6674,17739.3186
2015-02-06 14:50:00,139.17,139.19,138.89,138.89,22282.314764737694,108.6439,108.6595,108.4254,108.4254,22282.3148
2015-02-06 15:00:00,138.92,138.96,138.46,138.68,24121.146565711195,108.4488,108.48,108.0897,108.2614,24121.1466
2015-02-06 15:10:00,138.62,138.85,138.55,138.63,28447.80962682531,108.2146,108.3941,108.1599,108.2224,28447.8096
2015-02-06 15:20:00,138.58,138.93,138.49,138.66,15251.487290427258,108.1833,108.4566,108.1131,108.2458,15251.4873
2015-02-06 15:30:00,138.61,138.92,138.55,138.9,21416.98215251488,108.2068,108.4488,108.1599,108.4332,21416.9822
2015-02-06 15:40:00,138.92,138.93,138.61,138.7,37750.13520822066,108.4488,108.4566,108.2068,108.277,37750.1352
2015-02-06 15:50:00,138.7,138.96,138.66,138.96,54515.95457003786,108.277,108.48,108.2458,108.48,54515.9546
2015-02-09 09:30:00,138.86,139.52,138.55,139.17,75392.10383991347,108.4019,108.9172,108.1599,108.6439,75392.1038
2015-02-09 09:40:00,139.26,139.67,139.0,139.21,17090.319091400757,108.7142,109.0343,108.5112,108.6752,17090.3191
2015-02-09 09:50:00,139.2,139.69,139.06,139.38,29962.14169821525,108.6674,109.0499,108.5581,108.8079,29962.1417
2015-02-09 10:00:00,139.4,139.49,138.92,139.04,35803.136830719304,108.8235,108.8937,108.4488,108.5424,35803.1368
2015-02-09 10:10:00,138.93,139.2,138.86,139.06,16982.152514872905,108.4566,108.6674,108.4019,108.5581,16982.1525
2015-02-09 10:20:00,139.15,139.15,138.69,138.69,9626.825310978908,108.6283,108.6283,108.2692,108.2692,9626.8253
2015-02-09 10:30:00,138.68,138.9,138.6,138.76,20118.98323418064,108.2614,108.4332,108.199,108.3239,20118.9832
2015-02-09 10:40:00,138.68,138.74,138.46,138.62,13737.155219037317,108.2614,108.3083,108.0897,108.2146,13737.1552
2015-02-09 10:50:00,138.62,138.74,138.37,138.42,12006.489994591671,108.2146,108.3083,108.0194,108.0584,12006.49
2015-02-09 11:00:00,138.52,138.86,138.52,138.85,12006.489994591671,108.1365,108.4019,108.1365,108.3941,12006.49
2015-02-09 11:10:00,138.88,138.93,138.71,138.75,5949.161709031909,108.4175,108.4566,108.2848,108.3161,5949.1617
2015-02-09 11:20:00,138.78,138.97,138.7,138.97,12006.489994591671,108.3395,108.4878,108.277,108.4878,12006.49
2015-02-09 11:30:00,138.86,138.9,138.66,138.68,13412.655489453758,108.4019,108.4332,108.2458,108.2614,13412.6555
2015-02-09 11:40:00,138.69,138.87,138.68,138.73,17306.65224445646,108.2692,108.4097,108.2614,108.3004,17306.6522
2015-02-09 11:50:00,138.71,138.79,138.4,138.4,21633.315305570577,108.2848,108.3473,108.0428,108.0428,21633.3153
2015-02-09 12:00:00,138.47,138.6,138.33,138.6,7787.993510005408,108.0975,108.199,107.9882,108.199,7787.9935
2015-02-09 12:10:00,138.6,138.7,138.3,138.34,6814.494321254732,108.199,108.277,107.9648,107.996,6814.4943
2015-02-09 12:20:00,138.32,138.74,138.25,138.68,22498.6479177934,107.9804,108.3083,107.9257,108.2614,22498.6479
2015-02-09 12:30:00,138.74,138.83,138.65,138.66,13196.322336398052,108.3083,108.3785,108.238,108.2458,13196.3223
2015-02-09 12:40:00,138.65,138.65,138.47,138.51,4759.329367225527,108.238,108.238,108.0975,108.1287,4759.3294
2015-02-09 12:50:00,138.56,138.58,138.36,138.5,23472.14710654408,108.1677,108.1833,108.0116,108.1209,23472.1471
2015-02-09 13:00:00,138.52,138.62,138.46,138.53,4218.496484586262,108.1365,108.2146,108.0897,108.1443,4218.4965
2015-02-09 13:10:00,138.62,138.67,138.49,138.49,4110.32990805841,108.2146,108.2536,108.1131,108.1131,4110.3299
2015-02-09 13:20:00,138.54,138.58,138.37,138.37,33531.638723634394,108.1521,108.1833,108.0194,108.0194,33531.6387
2015-02-09 13:30:00,138.29,138.48,138.29,138.38,26717.144402379665,107.957,108.1053,107.957,108.0272,26717.1444
2015-02-09 13:40:00,138.39,138.54,138.34,138.45,6598.161168199026,108.035,108.1521,107.996,108.0819,6598.1612
2015-02-09 13:50:00,138.51,138.57,138.38,138.42,8328.826392644673,108.1287,108.1755,108.0272,108.0584,8328.8264
2015-02-09 14:00:00,138.46,138.55,138.36,138.39,8869.659275283937,108.0897,108.1599,108.0116,108.035,8869.6593
2015-02-09 14:10:00,138.43,138.54,138.11,138.12,18604.6511627907,108.0662,108.1521,107.8164,107.8242,18604.6512
2015-02-09 14:20:00,138.11,138.4,138.11,138.4,6706.327744726879,107.8164,108.0428,107.8164,108.0428,6706.3277
2015-02-09 14:30:00,138.42,138.73,138.39,138.73,8653.32612222823,108.0584,108.3004,108.035,108.3004,8653.3261
2015-02-09 14:40:00,138.68,138.72,138.38,138.39,8004.326663061114,108.2614,108.2926,108.0272,108.035,8004.3267
2015-02-09 14:50:00,138.42,138.55,138.33,138.38,13737.155219037317,108.0584,108.1599,107.9882,108.0272,13737.1552
2015-02-09 15:00:00,138.4,138.41,138.06,138.16,13520.82206598161,108.0428,108.0506,107.7774,107.8555,13520.8221
2015-02-09 15:10:00,138.21,138.32,138.13,138.15,12979.989183342346,107.8945,107.9804,107.8321,107.8477,12979.9892
2015-02-09 15:20:00,138.17,138.48,138.11,138.45,13737.155219037317,107.8633,108.1053,107.8164,108.0819,13737.1552
2015-02-09 15:30:00,138.47,138.47,138.16,138.27,25202.812330989724,108.0975,108.0975,107.8555,107.9413,25202.8123
2015-02-09 15:40:00,138.25,138.48,138.25,138.4,33423.47214710654,107.9257,108.1053,107.9257,108.0428,33423.4721
2015-02-09 15:50:00,138.37,138.52,138.25,138.46,73877.77176852353,108.0194,108.1365,107.9257,108.0897,73877.7718
2015-02-10 09:30:00,138.69,139.47,138.56,138.8,39156.30070308274,108.2692,108.8781,108.1677,108.3551,39156.3007
2015-02-10 09:40:00,138.53,138.68,138.09,138.64,36776.63601946998,108.1443,108.2614,107.8008,108.2302,36776.636
2015-02-10 09:50:00,138.57,138.73,138.11,138.73,23039.480800432662,108.1755,108.3004,107.8164,108.3004,23039.4808
2015-02-10 10:00:00,138.73,138.81,138.64,138.71,22606.814494321254,108.3004,108.3629,108.2302,108.2848,22606.8145
2015-02-10 10:10:00,138.78,139.1,138.65,138.87,15575.987020010816,108.3395,108.5893,108.238,108.4097,15575.987
2015-02-10 10:20:00,138.72,138.72,138.29,138.41,14926.9875608437,108.2926,108.2926,107.957,108.0506,14926.9876
2015-02-10 10:30:00,138.41,138.43,138.06,138.12,37858.30178474851,108.0506,108.0662,107.7774,107.8242,37858.3018
2015-02-10 10:40:00,138.12,138.12,137.43,137.49,69334.7755543537,107.8242,107.8242,107.2856,107.3324,69334.7756
2015-02-10 10:50:00,137.51,137.75,137.5,137.6,19037.317468902107,107.348,107.5354,107.3402,107.4183,19037.3175
2015-02-10 11:00:00,137.66,137.86,137.55,137.86,22065.98161168199,107.4651,107.6213,107.3793,107.6213,22065.9816
2015-02-10 11:10:00,137.95,138.07,137.7,137.73,33531.638723634394,107.6915,107.7852,107.4964,107.5198,33531.6387
2015-02-10 11:20:00,137.78,137.91,137.73,137.87,23472.14710654408,107.5588,107.6603,107.5198,107.6291,23472.1471
2015-02-10 11:30:00,137.9,137.95,137.66,137.7,19686.316928069227,107.6525,107.6915,107.4651,107.4964,19686.3169
2015-02-10 11:40:00,137.7,137.82,137.65,137.74,15251.487290427258,107.4964,107.59,107.4573,107.5276,15251.4873
2015-02-10 11:50:00,137.72,137.79,137.69,137.7,9843.158464034614,107.512,107.5666,107.4886,107.4964,9843.1585
2015-02-10 12:00:00,137.75,137.75,137.59,137.73,10492.15792320173,107.5354,107.5354,107.4105,107.5198,10492.1579
2015-02-10 12:10:00,137.75,137.96,137.71,137.96,31151.974040021632,107.5354,107.6993,107.5042,107.6993,31151.974
2015-02-10 12:20:00,137.91,137.99,137.85,137.91,5624.66197944835,107.6603,107.7228,107.6135,107.6603,5624.662
2015-02-10 12:30:00,137.9,138.12,137.85,138.12,10924.824229313142,107.6525,107.8242,107.6135,107.8242,10924.8242
2015-02-10 12:40:00,138.15,138.29,138.09,138.26,10383.991346673878,107.8477,107.957,107.8008,107.9335,10383.9913
2015-02-10 12:50:00,138.23,138.23,138.02,138.11,6165.494862087615,107.9101,107.9101,107.7462,107.8164,6165.4949
2015-02-10 13:00:00,138.15,138.19,137.87,137.94,14061.654948620877,107.8477,107.8789,107.6291,107.6837,14061.6549
2015-02-10 13:10:00,137.92,138.15,137.89,138.1,5949.161709031909,107.6681,107.8477,107.6447,107.8086,5949.1617
2015-02-10 13:20:00,138.08,138.11,137.94,138.11,6489.994591671173,107.793,107.8164,107.6837,107.8164,6489.9946
2015-02-10 13:30:00,138.12,138.27,138.06,138.26,7463.49378042185,107.8242,107.9413,107.7774,107.9335,7463.4938
2015-02-10 13:40:00,138.27,138.27,138.16,138.19,4759.329367225527,107.9413,107.9413,107.8555,107.8789,4759.3294
2015-02-10 13:50:00,138.17,138.17,137.85,137.86,17306.65224445646,107.8633,107.8633,107.6135,107.6213,17306.6522
2015-02-10 14:00:00,137.9,137.98,137.86,137.94,11357.490535424551,107.6525,107.715,107.6213,107.6837,11357.4905
2015-02-10 14:10:00,137.97,138.16,137.85,138.16,13845.32179556517,107.7071,107.8555,107.6135,107.8555,13845.3218
2015-02-10 14:20:00,138.2,138.43,138.12,138.43,16333.153055705789,107.8867,108.0662,107.8242,108.0662,16333.1531
2015-02-10 14:30:00,138.37,138.53,138.23,138.53,13953.488372093025,108.0194,108.1443,107.9101,108.1443,13953.4884
2015-02-10 14:40:00,138.56,138.77,138.53,138.76,7463.49378042185,108.1677,108.3317,108.1443,108.3239,7463.4938
2015-02-10 14:50:00,138.8,139.03,138.77,138.99,5732.828555976204,108.3551,108.5346,108.3317,108.5034,5732.8286
2015-02-10 15:00:00,138.96,138.96,138.78,138.88,8977.82585181179,108.48,108.48,108.3395,108.4175,8977.8259
2015-02-10 15:10:00,138.89,138.95,138.8,138.8,8545.159545700379,108.4254,108.4722,108.3551,108.3551,8545.1595
2015-02-10 15:20:00,138.87,138.93,138.74,138.9,19145.484045429963,108.4097,108.4566,108.3083,108.4332,19145.484
2015-02-10 15:30:00,138.89,138.96,138.72,138.94,24229.313142239047,108.4254,108.48,108.2926,108.4644,24229.3131
2015-02-10 15:40:00,138.93,139.09,138.89,138.92,24229.313142239047,108.4566,108.5815,108.4254,108.4488,24229.3131
2015-02-10 15:50:00,138.92,139.04,138.83,138.96,66955.11087074094,108.4488,108.5424,108.3785,108.48,66955.1109
2015-02-11 09:30:00,138.57,139.17,138.12,138.56,26825.31097890752,108.1755,108.6439,107.8242,108.1677,26825.311
2015-02-11 09:40:00,138.55,139.09,138.43,138.75,18280.15143320714,108.1599,108.5815,108.0662,108.3161,18280.1514
2015-02-11 09:50:00,138.74,138.96,138.43,138.72,24986.47917793402,108.3083,108.48,108.0662,108.2926,24986.4792
2015-02-11 10:00:00,138.85,138.85,138.59,138.66,14277.98810167658,108.3941,108.3941,108.1912,108.2458,14277.9881
2015-02-11 10:10:00,138.65,138.69,138.4,138.4,8220.65981611682,108.238,108.2692,108.0428,108.0428,8220.6598
2015-02-11 10:20:00,138.39,138.63,138.36,138.6,31476.4737696052,108.035,108.2224,108.0116,108.199,31476.4738
2015-02-11 10:30:00,138.61,138.66,138.43,138.6,10167.658193618172,108.2068,108.2458,108.0662,108.199,10167.6582
2015-02-11 10:40:00,138.62,138.76,138.31,138.43,17739.318550567874,108.2146,108.3239,107.9726,108.0662,17739.3186
2015-02-11 10:50:00,138.46,138.52,138.42,138.44,5732.828555976204,108.0897,108.1365,108.0584,108.0741,5732.8286
2015-02-11 11:00:00,138.48,138.56,138.45,138.52,8328.826392644673,108.1053,108.1677,108.0819,108.1365,8328.8264
2015-02-11 11:10:00,138.55,138.68,138.28,138.41,6165.494862087615,108.1599,108.2614,107.9491,108.0506,6165.4949
2015-02-11 11:20:00,138.38,138.48,138.32,138.36,5408.328826392644,108.0272,108.1053,107.9804,108.0116,5408.3288
2015-02-11 11:30:00,138.31,138.46,138.15,138.26,9626.825310978908,107.9726,108.0897,107.8477,107.9335,9626.8253
2015-02-11 11:40:00,138.31,138.47,138.25,138.47,8869.659275283937,107.9726,108.0975,107.9257,108.0975,8869.6593
2015-02-11 11:50:00,138.57,138.57,138.43,138.56,11249.3239588967,108.1755,108.1755,108.0662,108.1677,11249.324
2015-02-11 12:00:00,138.57,138.62,138.49,138.55,10816.657652785289,108.1755,108.2146,108.1131,108.1599,10816.6577
2015-02-11 12:10:00,138.52,138.58,138.43,138.58,5191.995673336939,108.1365,108.1833,108.0662,108.1833,5191.9957
2015-02-11 12:20:00,138.63,138.68,138.49,138.54,14169.821525148727,108.2224,108.2614,108.1131,108.1521,14169.8215
2015-02-11 12:30:00,138.49,138.62,138.49,138.55,13953.488372093025,108.1131,108.2146,108.1131,108.1599,13953.4884
2015-02-11 12:40:00,138.54,138.61,138.29,138.3,71714.44023796647,108.1521,108.2068,107.957,107.9648,71714.4402
2015-02-11 12:50:00,138.25,138.28,137.94,137.94,14061.654948620877,107.9257,107.9491,107.6837,107.6837,14061.6549
2015-02-11 13:00:00,137.97,137.99,137.7,137.72,12006.489994591671,107.7071,107.7228,107.4964,107.512,12006.49
2015-02-11 13:10:00,137.72,137.78,137.51,137.78,17306.65224445646,107.512,107.5588,107.348,107.5588,17306.6522
2015-02-11 13:20:00,137.78,138.09,137.72,138.09,11357.490535424551,107.5588,107.8008,107.512,107.8008,11357.4905
2015-02-11 13:30:00,138.05,138.24,137.96,138.2,18063.81828015144,107.7696,107.9179,107.6993,107.8867,18063.8183
2015-02-11 13:40:00,138.22,138.24,137.86,137.86,44889.12925905895,107.9023,107.9179,107.6213,107.6213,44889.1293
2015-02-11 13:50:00,137.88,138.08,137.66,138.08,13737.155219037317,107.6369,107.793,107.4651,107.793,13737.1552
2015-02-11 14:00:00,138.04,138.14,137.94,138.1,12114.656571119524,107.7618,107.8399,107.6837,107.8086,12114.6566
2015-02-11 14:10:00,138.07,138.12,137.91,138.06,6814.494321254732,107.7852,107.8242,107.6603,107.7774,6814.4943
2015-02-11 14:20:00,138.0,138.0,137.81,137.88,6165.494862087615,107.7306,107.7306,107.5822,107.6369,6165.4949
2015-02-11 14:30:00,137.88,138.11,137.81,138.09,6598.161168199026,107.6369,107.8164,107.5822,107.8008,6598.1612
2015-02-11 14:40:00,138.15,138.32,138.09,138.2,5516.495402920497,107.8477,107.9804,107.8008,107.8867,5516.4954
2015-02-11 14:50:00,138.31,138.5,138.26,138.43,5624.66197944835,107.9726,108.1209,107.9335,108.0662,5624.662
2015-02-11 15:00:00,138.45,138.53,138.4,138.46,5300.162249864791,108.0819,108.1443,108.0428,108.0897,5300.1622
2015-02-11 15:10:00,138.55,138.69,138.43,138.43,13737.155219037317,108.1599,108.2692,108.0662,108.0662,13737.1552
2015-02-11 15:20:00,138.5,139.03,138.49,138.81,12547.322877230936,108.1209,108.5346,108.1131,108.3629,12547.3229
2015-02-11 15:30:00,138.8,138.85,138.55,138.74,15575.987020010816,108.3551,108.3941,108.1599,108.3083,15575.987
2015-02-11 15:40:00,138.8,138.81,138.36,138.38,17631.15197404002,108.3551,108.3629,108.0116,108.0272,17631.152
2015-02-11 15:50:00,138.42,138.71,138.39,138.65,46836.127636560304,108.0584,108.2848,108.035,108.238,46836.1276
2015-02-12 09:30:00,139.58,139.58,138.78,139.37,14169.821525148727,108.964,108.964,108.3395,108.8001,14169.8215
2015-02-12 09:40:00,139.24,139.84,139.23,139.6,35911.30340724716,108.6986,109.167,108.6908,108.9796,35911.3034
2015-02-12 09:50:00,139.5,139.79,139.5,139.72,14494.321254732287,108.9016,109.1279,108.9016,109.0733,14494.3213
2015-02-12 10:00:00,139.71,139.72,139.41,139.66,11249.3239588967,109.0655,109.0733,108.8313,109.0265,11249.324
2015-02-12 10:10:00,139.71,139.87,139.53,139.73,42725.79772850189,109.0655,109.1904,108.925,109.0811,42725.7977
2015-02-12 10:20:00,139.7,139.91,139.65,139.71,16224.986479177933,109.0577,109.2216,109.0186,109.0655,16224.9865
2015-02-12 10:30:00,139.71,139.9,139.71,139.79,17631.15197404002,109.0655,109.2138,109.0655,109.1279,17631.152
2015-02-12 10:40:00,139.76,139.87,139.56,139.71,10059.491617090318,109.1045,109.1904,108.9484,109.0655,10059.4916
2015-02-12 10:50:00,139.72,139.86,139.5,139.6,21849.648458626285,109.0733,109.1826,108.9016,108.9796,21849.6485
2015-02-12 11:00:00,139.62,139.62,139.49,139.49,21092.48242293132,108.9952,108.9952,108.8937,108.8937,21092.4824
2015-02-12 11:10:00,139.5,139.57,139.32,139.4,29637.64196863169,108.9016,108.9562,108.761,108.8235,29637.642
2015-02-12 11:20:00,139.35,139.38,139.16,139.31,10600.324499729582,108.7845,108.8079,108.6361,108.7532,10600.3245
2015-02-12 11:30:00,139.32,139.98,139.32,139.78,12655.489453758788,108.761,109.2763,108.761,109.1201,12655.4895
2015-02-12 11:40:00,139.75,139.93,139.72,139.76,7247.160627366144,109.0967,109.2372,109.0733,109.1045,7247.1606
2015-02-12 11:50:00,139.74,139.74,139.52,139.53,4002.163331530557,109.0889,109.0889,108.9172,108.925,4002.1633
2015-02-12 12:00:00,139.49,139.82,139.45,139.79,20010.816657652784,108.8937,109.1514,108.8625,109.1279,20010.8167
2015-02-12 12:10:00,139.81,139.99,139.59,139.66,24012.979989183343,109.1436,109.2841,108.9718,109.0265,24012.98
2015-02-12 12:20:00,139.69,139.92,139.65,139.92,10600.324499729582,109.0499,109.2294,109.0186,109.2294,10600.3245
2015-02-12 12:30:00,139.92,139.99,139.88,139.91,22606.814494321254,109.2294,109.2841,109.1982,109.2216,22606.8145
2015-02-12 12:40:00,139.89,139.98,139.83,139.88,11249.3239588967,109.206,109.2763,109.1592,109.1982,11249.324
2015-02-12 12:50:00,139.91,140.01,139.88,139.91,4434.8296376419685,109.2216,109.2997,109.1982,109.2216,4434.8296
2015-02-12 13:00:00,139.91,140.06,139.9,139.93,6814.494321254732,109.2216,109.3387,109.2138,109.2372,6814.4943
2015-02-12 13:10:00,139.94,140.17,139.93,140.1,10600.324499729582,109.245,109.4246,109.2372,109.3699,10600.3245
2015-02-12 13:20:00,140.09,140.25,140.03,140.13,8004.326663061114,109.3621,109.487,109.3153,109.3934,8004.3267
2015-02-12 13:30:00,140.09,140.41,140.09,140.32,22065.98161168199,109.3621,109.6119,109.3621,109.5417,22065.9816
2015-02-12 13:40:00,140.29,140.38,140.22,140.22,8328.826392644673,109.5183,109.5885,109.4636,109.4636,8328.8264
2015-02-12 13:50:00,140.22,140.34,140.2,140.33,12114.656571119524,109.4636,109.5573,109.448,109.5495,12114.6566
2015-02-12 14:00:00,140.3,140.56,140.26,140.56,22498.6479177934,109.5261,109.729,109.4948,109.729,22498.6479
2015-02-12 14:10:00,140.5,140.57,140.45,140.53,17739.318550567874,109.6822,109.7369,109.6432,109.7056,17739.3186
2015-02-12 14:20:00,140.52,140.53,140.31,140.33,12114.656571119524,109.6978,109.7056,109.5339,109.5495,12114.6566
2015-02-12 14:30:00,140.32,140.46,140.29,140.41,17739.318550567874,109.5417,109.651,109.5183,109.6119,17739.3186
2015-02-12 14:40:00,140.41,140.6,140.35,140.58,10383.991346673878,109.6119,109.7603,109.5651,109.7447,10383.9913
2015-02-12 14:50:00,140.55,141.03,140.43,141.02,56462.95294753921,109.7212,110.096,109.6276,110.0881,56462.9529
2015-02-12 15:00:00,141.04,141.05,140.79,140.86,11681.990265008111,110.1038,110.1116,109.9086,109.9632,11681.9903
2015-02-12 15:10:00,140.85,140.85,140.72,140.81,15684.153596538668,109.9554,109.9554,109.854,109.9242,15684.1536
2015-02-12 15:20:00,140.83,140.85,140.74,140.77,12547.322877230936,109.9398,109.9554,109.8696,109.893,12547.3229
2015-02-12 15:30:00,140.77,140.84,140.63,140.71,31368.307193077337,109.893,109.9476,109.7837,109.8461,31368.3072
2015-02-12 15:40:00,140.69,140.88,140.55,140.72,29096.809085992427,109.8305,109.9789,109.7212,109.854,29096.8091
2015-02-12 15:50:00,140.73,140.75,140.5,140.7,46187.128177393184,109.8618,109.8774,109.6822,109.8383,46187.1282
2015-02-13 09:30:00,140.58,141.26,140.33,141.12,25202.812330989724,109.7447,110.2755,109.5495,110.1662,25202.8123
2015-02-13 09:40:00,140.96,141.25,140.8,141.19,15251.487290427258,110.0413,110.2677,109.9164,110.2209,15251.4873
2015-02-13 09:50:00,141.19,141.65,141.13,141.58,21308.81557598702,110.2209,110.58,110.174,110.5253,21308.8156
2015-02-13 10:00:00,141.56,141.8,141.4,141.61,19578.15035154137,110.5097,110.6971,110.3848,110.5487,19578.1504
2015-02-13 10:10:00,141.64,141.77,141.57,141.75,18496.484586262843,110.5722,110.6736,110.5175,110.658,18496.4846
2015-02-13 10:20:00,141.76,141.97,141.57,141.92,19578.15035154137,110.6658,110.8298,110.5175,110.7907,19578.1504
2015-02-13 10:30:00,141.96,141.98,141.43,141.49,25959.97836668469,110.822,110.8376,110.4082,110.4551,25959.9784
2015-02-13 10:40:00,141.49,141.5,141.34,141.38,27690.64359113034,110.4551,110.4629,110.338,110.3692,27690.6436
2015-02-13 10:50:00,141.38,141.58,141.32,141.49,14494.321254732287,110.3692,110.5253,110.3223,110.4551,14494.3213
2015-02-13 11:00:00,141.46,141.63,141.35,141.38,20876.14926987561,110.4316,110.5643,110.3458,110.3692,20876.1493
2015-02-13 11:10:00,141.38,141.38,141.21,141.21,2595.997836668469,110.3692,110.3692,110.2365,110.2365,2595.9978
2015-02-13 11:20:00,141.21,141.23,140.95,141.12,5949.161709031909,110.2365,110.2521,110.0335,110.1662,5949.1617
2015-02-13 11:30:00,141.12,141.43,141.12,141.42,3461.3304488912927,110.1662,110.4082,110.1662,110.4004,3461.3304
2015-02-13 11:40:00,141.42,141.74,141.41,141.74,3893.996755002704,110.4004,110.6502,110.3926,110.6502,3893.9968
2015-02-13 11:50:00,141.65,141.74,141.55,141.69,10924.824229313142,110.58,110.6502,110.5019,110.6112,10924.8242
2015-02-13 12:00:00,141.66,141.75,141.53,141.53,3461.3304488912927,110.5878,110.658,110.4863,110.4863,3461.3304
2015-02-13 12:10:00,141.53,141.59,141.43,141.47,7247.160627366144,110.4863,110.5331,110.4082,110.4394,7247.1606
2015-02-13 12:20:00,141.43,141.5,141.37,141.37,7030.8274743104375,110.4082,110.4629,110.3614,110.3614,7030.8275
2015-02-13 12:30:00,141.32,141.45,141.32,141.35,3785.830178474851,110.3223,110.4238,110.3223,110.3458,3785.8302
2015-02-13 12:40:00,141.32,141.37,141.04,141.11,17090.319091400757,110.3223,110.3614,110.1038,110.1584,17090.3191
2015-02-13 12:50:00,141.17,141.19,141.07,141.15,14710.654407787992,110.2052,110.2209,110.1272,110.1896,14710.6544
2015-02-13 13:00:00,141.15,141.19,140.98,140.99,16982.152514872905,110.1896,110.2209,110.0569,110.0647,16982.1525
2015-02-13 13:10:00,141.0,141.13,141.0,141.02,11573.82368848026,110.0725,110.174,110.0725,110.0881,11573.8237
2015-02-13 13:20:00,141.06,141.06,140.82,140.83,8436.992969172525,110.1194,110.1194,109.932,109.9398,8436.993
2015-02-13 13:30:00,140.84,140.84,140.52,140.69,6381.828015143321,109.9476,109.9476,109.6978,109.8305,6381.828
2015-02-13 13:40:00,140.69,140.72,140.6,140.71,7355.327203893997,109.8305,109.854,109.7603,109.8461,7355.3272
2015-02-13 13:50:00,140.72,140.81,140.71,140.74,11898.323418063816,109.854,109.9242,109.8461,109.8696,11898.3234
2015-02-13 14:00:00,140.77,140.84,140.74,140.8,33098.972417522986,109.893,109.9476,109.8696,109.9164,33098.9724
2015-02-13 14:10:00,140.82,141.01,140.81,140.98,15143.320713899404,109.932,110.0803,109.9242,110.0569,15143.3207
2015-02-13 14:20:00,141.01,141.32,141.01,141.29,15900.486749594374,110.0803,110.3223,110.0803,110.2989,15900.4867
2015-02-13 14:30:00,141.23,141.26,140.97,140.97,6814.494321254732,110.2521,110.2755,110.0491,110.0491,6814.4943
2015-02-13 14:40:00,140.94,141.19,140.88,141.13,18063.81828015144,110.0257,110.2209,109.9789,110.174,18063.8183
2015-02-13 14:50:00,141.15,141.25,141.09,141.19,11249.3239588967,110.1896,110.2677,110.1428,110.2209,11249.324
2015-02-13 15:00:00,141.17,141.36,141.08,141.35,21525.148729042725,110.2052,110.3536,110.135,110.3458,21525.1487
2015-02-13 15:10:00,141.34,141.49,141.33,141.42,11681.990265008111,110.338,110.4551,110.3302,110.4004,11681.9903
2015-02-13 15:20:00,141.39,141.4,141.26,141.27,13737.155219037317,110.377,110.3848,110.2755,110.2833,13737.1552
2015-02-13 15:30:00,141.3,141.31,141.12,141.16,13088.1557598702,110.3067,110.3145,110.1662,110.1974,13088.1558
2015-02-13 15:40:00,141.16,141.33,141.12,141.28,18820.984315846403,110.1974,110.3302,110.1662,110.2911,18820.9843
2015-02-13 15:50:00,141.31,141.34,141.12,141.2,79610.60032449973,110.3145,110.338,110.1662,110.2287,79610.6003
2015-02-17 09:30:00,141.0,141.67,140.71,141.64,37858.30178474851,110.0725,110.5956,109.8461,110.5722,37858.3018
2015-02-17 09:40:00,141.61,142.02,141.38,141.5,33964.30502974581,110.5487,110.8688,110.3692,110.4629,33964.305
2015-02-17 09:50:00,141.37,141.61,141.19,141.61,15143.320713899404,110.3614,110.5487,110.2209,110.5487,15143.3207
2015-02-17 10:00:00,141.67,141.73,141.35,141.49,76149.26987560843,110.5956,110.6424,110.3458,110.4551,76149.2699
2015-02-17 10:10:00,141.49,141.72,141.49,141.64,9843.158464034614,110.4551,110.6346,110.4551,110.5722,9843.1585
2015-02-17 10:20:00,141.7,141.7,141.26,141.34,12655.489453758788,110.619,110.619,110.2755,110.338,12655.4895
2015-02-17 10:30:00,141.37,141.47,141.37,141.41,17090.319091400757,110.3614,110.4394,110.3614,110.3926,17090.3191
2015-02-17 10:40:00,141.41,141.83,141.36,141.81,28555.97620335316,110.3926,110.7205,110.3536,110.7049,28555.9762
2015-02-17 10:50:00,141.84,141.94,141.49,141.52,18063.81828015144,110.7283,110.8064,110.4551,110.4785,18063.8183
2015-02-17 11:00:00,141.4,141.48,141.35,141.44,13845.32179556517,110.3848,110.4472,110.3458,110.416,13845.3218
2015-02-17 11:10:00,141.45,141.59,141.32,141.52,9518.658734451054,110.4238,110.5331,110.3223,110.4785,9518.6587
2015-02-17 11:20:00,141.57,141.74,141.54,141.74,13953.488372093025,110.5175,110.6502,110.4941,110.6502,13953.4884
2015-02-17 11:30:00,141.72,141.92,141.72,141.86,9843.158464034614,110.6346,110.7907,110.6346,110.7439,9843.1585
2015-02-17 11:40:00,141.84,141.86,141.68,141.86,9843.158464034614,110.7283,110.7439,110.6034,110.7439,9843.1585
2015-02-17 11:50:00,141.85,141.91,141.81,141.88,4759.329367225527,110.7361,110.7829,110.7049,110.7595,4759.3294
2015-02-17 12:00:00,141.86,141.92,141.8,141.83,11898.323418063816,110.7439,110.7907,110.6971,110.7205,11898.3234
2015-02-17 12:10:00,141.86,142.07,141.83,142.07,18388.31800973499,110.7439,110.9078,110.7205,110.9078,18388.318
2015-02-17 12:20:00,142.06,142.12,142.0,142.09,7463.49378042185,110.9,110.9469,110.8532,110.9235,7463.4938
2015-02-17 12:30:00,142.07,142.24,142.04,142.17,3569.4970254191453,110.9078,111.0405,110.8844,110.9859,3569.497
2015-02-17 12:40:00,142.16,142.16,141.99,142.08,9302.32558139535,110.9781,110.9781,110.8454,110.9156,9302.3256
2015-02-17 12:50:00,142.1,142.25,142.08,142.24,7138.994050838291,110.9313,111.0484,110.9156,111.0405,7138.9941
2015-02-17 13:00:00,142.21,142.37,142.14,142.37,9734.99188750676,111.0171,111.142,110.9625,111.142,9734.9919
2015-02-17 13:10:00,142.37,142.49,142.33,142.45,25094.64575446187,111.142,111.2357,111.1108,111.2045,25094.6458
2015-02-17 13:20:00,142.45,142.55,142.34,142.4,41535.96538669551,111.2045,111.2826,111.1186,111.1655,41535.9654
2015-02-17 13:30:00,142.35,142.39,142.15,142.19,15684.153596538668,111.1264,111.1576,110.9703,111.0015,15684.1536
2015-02-17 13:40:00,142.16,142.32,142.15,142.28,4218.496484586262,110.9781,111.103,110.9703,111.0718,4218.4965
2015-02-17 13:50:00,142.25,142.4,142.21,142.33,9085.992428339645,111.0484,111.1655,111.0171,111.1108,9085.9924
2015-02-17 14:00:00,142.36,142.37,142.18,142.36,6598.161168199026,111.1342,111.142,110.9937,111.1342,6598.1612
2015-02-17 14:10:00,142.37,142.4,142.21,142.26,5624.66197944835,111.142,111.1655,111.0171,111.0562,5624.662
2015-02-17 14:20:00,142.23,142.34,142.08,142.29,33098.972417522986,111.0327,111.1186,110.9156,111.0796,33098.9724
2015-02-17 14:30:00,142.35,142.37,142.17,142.17,7896.160086533261,111.1264,111.142,110.9859,110.9859,7896.1601
2015-02-17 14:40:00,142.17,142.2,142.04,142.05,6273.661438615468,110.9859,111.0093,110.8844,110.8922,6273.6614
2015-02-17 14:50:00,142.1,142.1,141.65,141.68,10275.824770146024,110.9313,110.9313,110.58,110.6034,10275.8248
2015-02-17 15:00:00,141.69,141.81,141.6,141.8,8761.492698756085,110.6112,110.7049,110.5409,110.6971,8761.4927
2015-02-17 15:10:00,141.8,141.87,141.73,141.75,8761.492698756085,110.6971,110.7517,110.6424,110.658,8761.4927
2015-02-17 15:20:00,141.73,141.84,141.64,141.74,16333.153055705789,110.6424,110.7283,110.5722,110.6502,16333.1531
2015-02-17 15:30:00,141.75,141.84,141.6,141.73,18171.98485667929,110.658,110.7283,110.5409,110.6424,18171.9849
2015-02-17 15:40:00,141.72,141.73,141.58,141.68,21741.48188209843,110.6346,110.6424,110.5253,110.6034,21741.4819
2015-02-17 15:50:00,141.69,141.85,141.6,141.84,49323.95889670092,110.6112,110.7361,110.5409,110.7283,49323.9589
2015-02-18 09:30:00,141.87,142.18,141.46,141.93,22174.14818820984,110.7517,110.9937,110.4316,110.7985,22174.1482
2015-02-18 09:40:00,142.01,142.25,141.75,142.03,27041.64413196322,110.861,111.0484,110.658,110.8766,27041.6441
2015-02-18 09:50:00,141.91,142.12,141.67,141.82,21741.48188209843,110.7829,110.9469,110.5956,110.7127,21741.4819
2015-02-18 10:00:00,141.73,141.73,141.51,141.56,16873.98593834505,110.6424,110.6424,110.4707,110.5097,16873.9859
2015-02-18 10:10:00,141.55,141.55,141.22,141.25,10924.824229313142,110.5019,110.5019,110.2443,110.2677,10924.8242
2015-02-18 10:20:00,141.27,141.5,141.08,141.41,21525.148729042725,110.2833,110.4629,110.135,110.3926,21525.1487
2015-02-18 10:30:00,141.46,141.84,141.45,141.78,20659.8161168199,110.4316,110.7283,110.4238,110.6814,20659.8161
2015-02-18 10:40:00,141.78,141.92,141.69,141.84,13196.322336398052,110.6814,110.7907,110.6112,110.7283,13196.3223
2015-02-18 10:50:00,141.84,141.86,141.39,141.42,17847.485127095726,110.7283,110.7439,110.377,110.4004,17847.4851
2015-02-18 11:00:00,141.41,141.45,141.17,141.24,10275.824770146024,110.3926,110.4238,110.2052,110.2599,10275.8248
2015-02-18 11:10:00,141.21,141.41,141.18,141.41,8653.32612222823,110.2365,110.3926,110.2131,110.3926,8653.3261
2015-02-18 11:20:00,141.38,141.71,141.37,141.71,7463.49378042185,110.3692,110.6268,110.3614,110.6268,7463.4938
2015-02-18 11:30:00,141.72,141.84,141.68,141.74,7679.826933477555,110.6346,110.7283,110.6034,110.6502,7679.8269
2015-02-18 11:40:00,141.72,141.73,141.39,141.6,7138.994050838291,110.6346,110.6424,110.377,110.5409,7138.9941
2015-02-18 11:50:00,141.62,141.71,141.47,141.47,8653.32612222823,110.5565,110.6268,110.4394,110.4394,8653.3261
2015-02-18 12:00:00,141.48,141.63,141.48,141.5,4326.663061114115,110.4472,110.5643,110.4472,110.4629,4326.6631
2015-02-18 12:10:00,141.37,141.37,141.25,141.25,6814.494321254732,110.3614,110.3614,110.2677,110.2677,6814.4943
2015-02-18 12:20:00,141.26,141.3,141.12,141.12,26176.3115197404,110.2755,110.3067,110.1662,110.1662,26176.3115
2015-02-18 12:30:00,141.21,141.29,141.1,141.24,10275.824770146024,110.2365,110.2989,110.1506,110.2599,10275.8248
2015-02-18 12:40:00,141.22,141.4,141.17,141.37,11790.156841535963,110.2443,110.3848,110.2052,110.3614,11790.1568
2015-02-18 12:50:00,141.39,141.41,141.32,141.39,6273.661438615468,110.377,110.3926,110.3223,110.377,6273.6614
2015-02-18 13:00:00,141.37,141.53,141.37,141.47,6273.661438615468,110.3614,110.4863,110.3614,110.4394,6273.6614
2015-02-18 13:10:00,141.49,141.67,141.41,141.65,6273.661438615468,110.4551,110.5956,110.3926,110.58,6273.6614
2015-02-18 13:20:00,141.65,141.69,141.58,141.67,10383.991346673878,110.58,110.6112,110.5253,110.5956,10383.9913
2015-02-18 13:30:00,141.71,141.77,141.53,141.63,8545.159545700379,110.6268,110.6736,110.4863,110.5643,8545.1595
2015-02-18 13:40:00,141.64,141.73,141.61,141.64,6922.660897782585,110.5722,110.6424,110.5487,110.5722,6922.6609
2015-02-18 13:50:00,141.65,141.78,141.57,141.75,4759.329367225527,110.58,110.6814,110.5175,110.658,4759.3294
2015-02-18 14:00:00,141.8,142.37,141.8,142.24,11790.156841535963,110.6971,111.142,110.6971,111.0405,11790.1568
2015-02-18 14:10:00,142.23,142.35,142.2,142.32,8112.493239588966,111.0327,111.1264,111.0093,111.103,8112.4932
2015-02-18 14:20:00,142.32,142.4,142.02,142.09,20767.98269334776,111.103,111.1655,110.8688,110.9235,20767.9827
2015-02-18 14:30:00,142.08,142.11,141.84,141.94,21957.815035154137,110.9156,110.9391,110.7283,110.8064,21957.815
2015-02-18 14:40:00,141.96,142.03,141.87,142.01,6165.494862087615,110.822,110.8766,110.7517,110.861,6165.4949
2015-02-18 14:50:00,141.96,142.04,141.86,141.97,12222.823147647376,110.822,110.8844,110.7439,110.8298,12222.8231
2015-02-18 15:00:00,142.01,142.36,142.01,142.29,22931.31422390481,110.861,111.1342,110.861,111.0796,22931.3142
2015-02-18 15:10:00,142.28,142.3,142.17,142.27,14926.9875608437,111.0718,111.0874,110.9859,111.064,14926.9876
2015-02-18 15:20:00,142.26,142.26,142.06,142.08,16873.98593834505,111.0562,111.0562,110.9,110.9156,16873.9859
2015-02-18 15:30:00,142.1,142.1,141.88,142.0,37209.3023255814,110.9313,110.9313,110.7595,110.8532,37209.3023
2015-02-18 15:40:00,141.97,141.99,141.86,141.98,27366.14386154678,110.8298,110.8454,110.7439,110.8376,27366.1439
2015-02-18 15:50:00,141.99,142.3,141.96,142.23,45862.62844780963,110.8454,111.0874,110.822,111.0327,45862.6284
2015-02-19 09:30:00,142.84,143.84,142.42,143.21,106760.4110329908,111.5089,112.2896,111.1811,111.7978,106760.411
2015-02-19 09:40:00,143.21,144.02,143.15,143.85,44240.12979989183,111.7978,112.4301,111.7509,112.2974,44240.1298
2015-02-19 09:50:00,143.93,144.17,143.8,144.08,18712.81773931855,112.3599,112.5472,112.2584,112.477,18712.8177
2015-02-19 10:00:00,143.99,144.08,143.7,143.79,21308.81557598702,112.4067,112.477,112.1803,112.2506,21308.8156
2015-02-19 10:10:00,143.84,144.35,143.84,144.26,30394.808004326664,112.2896,112.6877,112.2896,112.6175,30394.808
2015-02-19 10:20:00,144.28,144.42,144.26,144.37,25527.312060573284,112.6331,112.7424,112.6175,112.7033,25527.3121
2015-02-19 10:30:00,144.34,144.61,144.33,144.42,40129.79989183342,112.6799,112.8907,112.6721,112.7424,40129.7999
2015-02-19 10:40:00,144.43,144.58,144.26,144.36,15035.154137371552,112.7502,112.8673,112.6175,112.6955,15035.1541
2015-02-19 10:50:00,144.38,144.5,144.27,144.31,42942.1308815576,112.7112,112.8048,112.6253,112.6565,42942.1309
2015-02-19 11:00:00,144.35,144.43,144.28,144.38,46078.96160086533,112.6877,112.7502,112.6331,112.7112,46078.9616
2015-02-19 11:10:00,144.37,144.63,144.32,144.57,20010.816657652784,112.7033,112.9063,112.6643,112.8595,20010.8167
2015-02-19 11:20:00,144.57,144.86,144.41,144.83,16008.653326122228,112.8595,113.0859,112.7346,113.0624,16008.6533
2015-02-19 11:30:00,144.81,145.04,144.81,144.98,15792.320173066522,113.0468,113.2264,113.0468,113.1795,15792.3202
2015-02-19 11:40:00,144.98,145.25,144.98,145.22,25851.81179015684,113.1795,113.3903,113.1795,113.3669,25851.8118
2015-02-19 11:50:00,145.2,145.24,144.84,144.9,21957.815035154137,113.3513,113.3825,113.0703,113.1171,21957.815
2015-02-19 12:00:00,144.89,144.92,144.8,144.87,10816.657652785289,113.1093,113.1327,113.039,113.0937,10816.6577
2015-02-19 12:10:00,144.87,144.87,144.67,144.69,8436.992969172525,113.0937,113.0937,112.9375,112.9532,8436.993
2015-02-19 12:20:00,144.7,144.76,144.66,144.7,8004.326663061114,112.961,113.0078,112.9297,112.961,8004.3267
2015-02-19 12:30:00,144.69,144.7,144.11,144.23,15143.320713899404,112.9532,112.961,112.5004,112.5941,15143.3207
2015-02-19 12:40:00,144.22,144.28,144.2,144.25,9302.32558139535,112.5862,112.6331,112.5706,112.6097,9302.3256
2015-02-19 12:50:00,144.29,144.3,144.18,144.23,11357.490535424551,112.6409,112.6487,112.555,112.5941,11357.4905
2015-02-19 13:00:00,144.22,144.31,144.17,144.25,16765.819361817197,112.5862,112.6565,112.5472,112.6097,16765.8194
2015-02-19 13:10:00,144.25,144.32,144.19,144.31,13304.488912925906,112.6097,112.6643,112.5628,112.6565,13304.4889
2015-02-19 13:20:00,144.33,144.44,144.24,144.37,11573.82368848026,112.6721,112.758,112.6019,112.7033,11573.8237
2015-02-19 13:30:00,144.4,144.4,144.32,144.39,10167.658193618172,112.7268,112.7268,112.6643,112.719,10167.6582
2015-02-19 13:40:00,144.39,144.52,144.34,144.51,8112.493239588966,112.719,112.8204,112.6799,112.8126,8112.4932
2015-02-19 13:50:00,144.55,144.66,144.46,144.66,7030.8274743104375,112.8439,112.9297,112.7736,112.9297,7030.8275
2015-02-19 14:00:00,144.67,144.72,144.52,144.53,8545.159545700379,112.9375,112.9766,112.8204,112.8283,8545.1595
2015-02-19 14:10:00,144.5,144.5,144.35,144.37,8004.326663061114,112.8048,112.8048,112.6877,112.7033,8004.3267
2015-02-19 14:20:00,144.36,144.42,144.31,144.36,10492.15792320173,112.6955,112.7424,112.6565,112.6955,10492.1579
2015-02-19 14:30:00,144.35,144.39,144.05,144.08,30827.474310438072,112.6877,112.719,112.4535,112.477,30827.4743
2015-02-19 14:40:00,144.12,144.19,144.09,144.12,7138.994050838291,112.5082,112.5628,112.4848,112.5082,7138.9941
2015-02-19 14:50:00,144.11,144.19,144.11,144.18,13845.32179556517,112.5004,112.5628,112.5004,112.555,13845.3218
2015-02-19 15:00:00,144.19,144.2,144.12,144.15,9410.4921579232,112.5628,112.5706,112.5082,112.5316,9410.4922
2015-02-19 15:10:00,144.11,144.17,144.06,144.11,18496.484586262843,112.5004,112.5472,112.4613,112.5004,18496.4846
2015-02-19 15:20:00,144.11,144.26,144.09,144.15,16549.486208761493,112.5004,112.6175,112.4848,112.5316,16549.4862
2015-02-19 15:30:00,144.17,144.2,144.01,144.06,24986.47917793402,112.5472,112.5706,112.4223,112.4613,24986.4792
2015-02-19 15:40:00,144.05,144.1,143.97,144.04,24661.97944835046,112.4535,112.4926,112.3911,112.4457,24661.9794
2015-02-19 15:50:00,144.05,144.33,143.97,144.29,53542.45538128718,112.4535,112.6721,112.3911,112.6409,53542.4554
2015-02-20 09:30:00,144.05,144.05,143.5,143.82,76365.60302866415,112.4535,112.4535,112.0242,112.274,76365.603
2015-02-20 09:40:00,143.82,143.82,143.1,143.31,25202.812330989724,112.274,112.274,111.7119,111.8759,25202.8123
2015-02-20 09:50:00,143.32,143.32,142.94,143.18,13088.1557598702,111.8837,111.8837,111.587,111.7744,13088.1558
2015-02-20 10:00:00,143.18,143.75,143.11,143.69,29745.808545159543,111.7744,112.2193,111.7197,112.1725,29745.8085
2015-02-20 10:10:00,143.69,144.19,143.67,143.98,29204.97566252028,112.1725,112.5628,112.1569,112.3989,29204.9757
2015-02-20 10:20:00,143.96,144.36,143.94,143.97,26717.144402379665,112.3833,112.6955,112.3677,112.3911,26717.1444
2015-02-20 10:30:00,143.87,144.31,143.75,144.31,11573.82368848026,112.313,112.6565,112.2193,112.6565,11573.8237
2015-02-20 10:40:00,144.34,144.35,144.07,144.07,19253.65062195781,112.6799,112.6877,112.4691,112.4691,19253.6506
2015-02-20 10:50:00,144.06,144.13,143.98,144.06,20335.316387236344,112.4613,112.516,112.3989,112.4613,20335.3164
2015-02-20 11:00:00,144.05,144.1,143.84,143.91,11141.157382368849,112.4535,112.4926,112.2896,112.3442,11141.1574
2015-02-20 11:10:00,143.93,143.94,143.86,143.89,8436.992969172525,112.3599,112.3677,112.3052,112.3286,8436.993
2015-02-20 11:20:00,143.9,144.24,143.9,144.24,8977.82585181179,112.3364,112.6019,112.3364,112.6019,8977.8259
2015-02-20 11:30:00,144.24,144.25,144.07,144.09,8653.32612222823,112.6019,112.6097,112.4691,112.4848,8653.3261
2015-02-20 11:40:00,144.1,144.33,144.1,144.22,15467.820443482964,112.4926,112.6721,112.4926,112.5862,15467.8204
2015-02-20 11:50:00,144.22,144.31,144.21,144.29,8869.659275283937,112.5862,112.6565,112.5784,112.6409,8869.6593
2015-02-20 12:00:00,144.32,144.38,144.25,144.38,9410.4921579232,112.6643,112.7112,112.6097,112.7112,9410.4922
2015-02-20 12:10:00,144.31,144.43,144.31,144.4,20876.14926987561,112.6565,112.7502,112.6565,112.7268,20876.1493
2015-02-20 12:20:00,144.39,144.39,144.22,144.22,8112.493239588966,112.719,112.719,112.5862,112.5862,8112.4932
2015-02-20 12:30:00,144.2,144.56,144.11,144.27,13845.32179556517,112.5706,112.8517,112.5004,112.6253,13845.3218
2015-02-20 12:40:00,144.35,144.6,144.35,144.43,5624.66197944835,112.6877,112.8829,112.6877,112.7502,5624.662
2015-02-20 12:50:00,144.43,144.5,144.32,144.42,7571.660356949702,112.7502,112.8048,112.6643,112.7424,7571.6604
2015-02-20 13:00:00,144.38,144.49,144.34,144.35,8220.65981611682,112.7112,112.797,112.6799,112.6877,8220.6598
2015-02-20 13:10:00,144.37,144.49,144.35,144.48,13628.988642509465,112.7033,112.797,112.6877,112.7892,13628.9886
2015-02-20 13:20:00,144.47,144.54,144.42,144.43,9843.158464034614,112.7814,112.8361,112.7424,112.7502,9843.1585
2015-02-20 13:30:00,144.44,144.7,144.43,144.7,15467.820443482964,112.758,112.961,112.7502,112.961,15467.8204
2015-02-20 13:40:00,144.72,144.81,144.7,144.77,20118.98323418064,112.9766,113.0468,112.961,113.0156,20118.9832
2015-02-20 13:50:00,144.76,145.1,144.76,145.06,21308.81557598702,113.0078,113.2732,113.0078,113.242,21308.8156
2015-02-20 14:00:00,145.06,145.34,144.98,145.29,46619.79448350459,113.242,113.4606,113.1795,113.4216,46619.7945
2015-02-20 14:10:00,145.29,145.35,145.14,145.26,11898.323418063816,113.4216,113.4684,113.3045,113.3981,11898.3234
2015-02-20 14:20:00,145.29,145.34,145.24,145.25,7896.160086533261,113.4216,113.4606,113.3825,113.3903,7896.1601
2015-02-20 14:30:00,145.25,145.3,145.2,145.25,31584.640346133045,113.3903,113.4294,113.3513,113.3903,31584.6403
2015-02-20 14:40:00,145.23,145.39,145.15,145.39,7787.993510005408,113.3747,113.4996,113.3123,113.4996,7787.9935
2015-02-20 14:50:00,145.4,145.48,145.29,145.45,9734.99188750676,113.5074,113.5699,113.4216,113.5465,9734.9919
2015-02-20 15:00:00,145.47,145.64,145.42,145.61,14818.820984315846,113.5621,113.6948,113.523,113.6714,14818.821
2015-02-20 15:10:00,145.6,145.72,145.41,145.54,15575.987020010816,113.6636,113.7572,113.5152,113.6167,15575.987
2015-02-20 15:20:00,145.55,145.82,145.55,145.66,39805.30016224986,113.6245,113.8353,113.6245,113.7104,39805.3002
2015-02-20 15:30:00,145.66,145.81,145.54,145.58,32990.80584099513,113.7104,113.8275,113.6167,113.6479,32990.8058
2015-02-20 15:40:00,145.6,145.69,145.55,145.57,36668.46944294213,113.6636,113.7338,113.6245,113.6401,36668.4694
2015-02-20 15:50:00,145.6,145.76,145.49,145.73,61546.78204434829,113.6636,113.7885,113.5777,113.765,61546.782
2015-02-23 09:30:00,144.98,145.14,144.63,144.71,87939.4267171444,113.1795,113.3045,112.9063,112.9688,87939.4267
2015-02-23 09:40:00,145.0,145.0,144.39,144.8,23039.480800432662,113.1952,113.1952,112.719,113.039,23039.4808
2015-02-23 09:50:00,144.81,145.22,144.74,145.03,66738.77771768524,113.0468,113.3669,112.9922,113.2186,66738.7777
2015-02-23 10:00:00,145.03,145.48,144.79,145.38,30070.308274743104,113.2186,113.5699,113.0312,113.4918,30070.3083
2015-02-23 10:10:00,145.33,145.44,145.0,145.26,20551.64954029205,113.4528,113.5386,113.1952,113.3981,20551.6495
2015-02-23 10:20:00,145.25,145.42,145.23,145.38,5624.66197944835,113.3903,113.523,113.3747,113.4918,5624.662
2015-02-23 10:30:00,145.39,145.41,145.23,145.34,15467.820443482964,113.4996,113.5152,113.3747,113.4606,15467.8204
2015-02-23 10:40:00,145.32,145.38,145.18,145.27,9518.658734451054,113.445,113.4918,113.3357,113.4059,9518.6587
2015-02-23 10:50:00,145.31,145.35,145.11,145.11,15467.820443482964,113.4372,113.4684,113.281,113.281,15467.8204
2015-02-23 11:00:00,145.08,145.21,144.97,145.03,5408.328826392644,113.2576,113.3591,113.1717,113.2186,5408.3288
2015-02-23 11:10:00,145.01,145.02,144.8,144.83,10924.824229313142,113.203,113.2108,113.039,113.0624,10924.8242
2015-02-23 11:20:00,144.86,144.92,144.83,144.87,8328.826392644673,113.0859,113.1327,113.0624,113.0937,8328.8264
2015-02-23 11:30:00,144.85,144.85,144.61,144.66,16441.31963223364,113.0781,113.0781,112.8907,112.9297,16441.3196
2015-02-23 11:40:00,144.66,144.7,144.63,144.68,8653.32612222823,112.9297,112.961,112.9063,112.9453,8653.3261
2015-02-23 11:50:00,144.67,144.7,144.63,144.68,12655.489453758788,112.9375,112.961,112.9063,112.9453,12655.4895
2015-02-23 12:00:00,144.69,144.69,144.48,144.51,9302.32558139535,112.9532,112.9532,112.7892,112.8126,9302.3256
2015-02-23 12:10:00,144.52,144.56,144.48,144.54,8977.82585181179,112.8204,112.8517,112.7892,112.8361,8977.8259
2015-02-23 12:20:00,144.53,144.55,144.21,144.32,8004.326663061114,112.8283,112.8439,112.5784,112.6643,8004.3267
2015-02-23 12:30:00,144.35,144.41,144.23,144.23,4759.329367225527,112.6877,112.7346,112.5941,112.5941,4759.3294
2015-02-23 12:40:00,144.25,144.27,144.11,144.22,6165.494862087615,112.6097,112.6253,112.5004,112.5862,6165.4949
2015-02-23 12:50:00,144.19,144.24,144.1,144.11,5624.66197944835,112.5628,112.6019,112.4926,112.5004,5624.662
2015-02-23 13:00:00,144.13,144.16,144.07,144.16,4218.496484586262,112.516,112.5394,112.4691,112.5394,4218.4965
2015-02-23 13:10:00,144.18,144.44,144.17,144.36,10383.991346673878,112.555,112.758,112.5472,112.6955,10383.9913
2015-02-23 13:20:00,144.4,144.43,144.3,144.3,6165.494862087615,112.7268,112.7502,112.6487,112.6487,6165.4949
2015-02-23 13:30:00,144.33,144.44,144.29,144.39,12763.656030286642,112.6721,112.758,112.6409,112.719,12763.656
2015-02-23 13:40:00,144.41,144.48,144.38,144.43,15359.65386695511,112.7346,112.7892,112.7112,112.7502,15359.6539
2015-02-23 13:50:00,144.43,144.49,144.39,144.39,19578.15035154137,112.7502,112.797,112.719,112.719,19578.1504
2015-02-23 14:00:00,144.42,144.57,144.38,144.57,12871.822606814494,112.7424,112.8595,112.7112,112.8595,12871.8226
2015-02-23 14:10:00,144.58,144.68,144.58,144.62,6922.660897782585,112.8673,112.9453,112.8673,112.8985,6922.6609
2015-02-23 14:20:00,144.63,144.66,144.58,144.61,9302.32558139535,112.9063,112.9297,112.8673,112.8907,9302.3256
2015-02-23 14:30:00,144.63,144.63,144.41,144.43,9410.4921579232,112.9063,112.9063,112.7346,112.7502,9410.4922
2015-02-23 14:40:00,144.47,144.47,144.4,144.43,8220.65981611682,112.7814,112.7814,112.7268,112.7502,8220.6598
2015-02-23 14:50:00,144.43,144.51,144.41,144.46,7355.327203893997,112.7502,112.8126,112.7346,112.7736,7355.3272
2015-02-23 15:00:00,144.48,144.51,144.34,144.36,16873.98593834505,112.7892,112.8126,112.6799,112.6955,16873.9859
2015-02-23 15:10:00,144.36,144.36,144.29,144.29,27041.64413196322,112.6955,112.6955,112.6409,112.6409,27041.6441
2015-02-23 15:20:00,144.31,144.32,144.2,144.3,27474.31043807464,112.6565,112.6643,112.5706,112.6487,27474.3104
2015-02-23 15:30:00,144.31,144.33,144.28,144.32,22390.48134126555,112.6565,112.6721,112.6331,112.6643,22390.4813
2015-02-23 15:40:00,144.33,144.34,144.23,144.23,63601.9469983775,112.6721,112.6799,112.5941,112.5941,63601.947
2015-02-23 15:50:00,144.24,144.35,144.21,144.31,84045.4299621417,112.6019,112.6877,112.5784,112.6565,84045.43
2015-02-24 09:30:00,144.63,144.96,144.18,144.93,37101.135749053545,112.9063,113.1639,112.555,113.1405,37101.1357
2015-02-24 09:40:00,144.93,145.65,144.68,145.38,18820.984315846403,113.1405,113.7026,112.9453,113.4918,18820.9843
2015-02-24 09:50:00,145.41,145.47,144.92,145.06,7679.826933477555,113.5152,113.5621,113.1327,113.242,7679.8269
2015-02-24 10:00:00,145.02,145.38,144.94,145.27,35694.97025419145,113.2108,113.4918,113.1483,113.4059,35694.9703
2015-02-24 10:10:00,145.3,145.44,144.96,145.09,12006.489994591671,113.4294,113.5386,113.1639,113.2654,12006.49
2015-02-24 10:20:00,145.13,145.37,145.04,145.09,15575.987020010816,113.2966,113.484,113.2264,113.2654,15575.987
2015-02-24 10:30:00,145.07,145.29,145.05,145.12,8761.492698756085,113.2498,113.4216,113.2342,113.2888,8761.4927
2015-02-24 10:40:00,145.12,145.19,145.01,145.15,16441.31963223364,113.2888,113.3435,113.203,113.3123,16441.3196
2015-02-24 10:50:00,145.16,145.38,145.11,145.15,4434.8296376419685,113.3201,113.4918,113.281,113.3123,4434.8296
2015-02-24 11:00:00,145.16,145.34,145.15,145.19,10816.657652785289,113.3201,113.4606,113.3123,113.3435,10816.6577
2015-02-24 11:10:00,145.24,145.42,145.08,145.15,11790.156841535963,113.3825,113.523,113.2576,113.3123,11790.1568
2015-02-24 11:20:00,145.14,145.16,145.06,145.16,11032.990805840996,113.3045,113.3201,113.242,113.3201,11032.9908
2015-02-24 11:30:00,145.15,145.41,145.1,145.15,18280.15143320714,113.3123,113.5152,113.2732,113.3123,18280.1514
2015-02-24 11:40:00,145.12,145.29,145.11,145.25,12222.823147647376,113.2888,113.4216,113.281,113.3903,12222.8231
2015-02-24 11:50:00,145.24,145.34,145.16,145.27,8977.82585181179,113.3825,113.4606,113.3201,113.4059,8977.8259
2015-02-24 12:00:00,145.23,145.29,145.13,145.23,9518.658734451054,113.3747,113.4216,113.2966,113.3747,9518.6587
2015-02-24 12:10:00,145.22,145.24,145.11,145.22,8545.159545700379,113.3669,113.3825,113.281,113.3669,8545.1595
2015-02-24 12:20:00,145.21,145.28,145.12,145.13,7896.160086533261,113.3591,113.4137,113.2888,113.2966,7896.1601
2015-02-24 12:30:00,145.15,145.15,144.92,145.08,20335.316387236344,113.3123,113.3123,113.1327,113.2576,20335.3164
2015-02-24 12:40:00,145.04,145.05,144.87,144.92,6489.994591671173,113.2264,113.2342,113.0937,113.1327,6489.9946
2015-02-24 12:50:00,144.93,145.01,144.92,144.99,9626.825310978908,113.1405,113.203,113.1327,113.1874,9626.8253
2015-02-24 13:00:00,144.96,144.99,144.87,144.94,51919.956733369385,113.1639,113.1874,113.0937,113.1483,51919.9567
2015-02-24 13:10:00,144.93,145.08,144.9,144.9,6057.328285559762,113.1405,113.2576,113.1171,113.1171,6057.3283
2015-02-24 13:20:00,144.82,144.94,144.79,144.94,5949.161709031909,113.0546,113.1483,113.0312,113.1483,5949.1617
2015-02-24 13:30:00,144.94,145.03,144.87,145.03,4975.662520281233,113.1483,113.2186,113.0937,113.2186,4975.6625
2015-02-24 13:40:00,144.97,145.01,144.89,144.9,5516.495402920497,113.1717,113.203,113.1093,113.1171,5516.4954
2015-02-24 13:50:00,144.95,144.98,144.88,144.96,6489.994591671173,113.1561,113.1795,113.1015,113.1639,6489.9946
2015-02-24 14:00:00,144.95,145.04,144.89,145.02,5949.161709031909,113.1561,113.2264,113.1093,113.2108,5949.1617
2015-02-24 14:10:00,144.96,145.0,144.9,144.98,8328.826392644673,113.1639,113.1952,113.1171,113.1795,8328.8264
2015-02-24 14:20:00,144.97,145.04,144.95,144.98,7138.994050838291,113.1717,113.2264,113.1561,113.1795,7138.9941
2015-02-24 14:30:00,144.97,145.04,144.96,145.03,12547.322877230936,113.1717,113.2264,113.1639,113.2186,12547.3229
2015-02-24 14:40:00,145.02,145.07,144.98,144.98,12547.322877230936,113.2108,113.2498,113.1795,113.1795,12547.3229
2015-02-24 14:50:00,144.98,145.04,144.98,145.03,8653.32612222823,113.1795,113.2264,113.1795,113.2186,8653.3261
2015-02-24 15:00:00,145.03,145.1,144.97,145.09,11465.657111952409,113.2186,113.2732,113.1717,113.2654,11465.6571
2015-02-24 15:10:00,145.12,145.23,145.04,145.15,13412.655489453758,113.2888,113.3747,113.2264,113.3123,13412.6555
2015-02-24 15:20:00,145.18,145.29,145.15,145.23,8004.326663061114,113.3357,113.4216,113.3123,113.3747,8004.3267
2015-02-24 15:30:00,145.26,145.27,145.04,145.22,12114.656571119524,113.3981,113.4059,113.2264,113.3669,12114.6566
2015-02-24 15:40:00,145.22,145.26,145.13,145.16,35262.30394808004,113.3669,113.3981,113.2966,113.3201,35262.3039
2015-02-24 15:50:00,145.14,145.22,145.11,145.17,64467.27961060032,113.3045,113.3669,113.281,113.3279,64467.2796
2015-02-25 09:30:00,145.13,145.37,145.0,145.15,17631.15197404002,113.2966,113.484,113.1952,113.3123,17631.152
2015-02-25 09:40:00,145.22,145.27,144.97,145.08,16441.31963223364,113.3669,113.4059,113.1717,113.2576,16441.3196
2015-02-25 09:50:00,145.07,145.27,145.02,145.11,3893.996755002704,113.2498,113.4059,113.2108,113.281,3893.9968
2015-02-25 10:00:00,145.1,145.36,145.1,145.27,4434.8296376419685,113.2732,113.4762,113.2732,113.4059,4434.8296
2015-02-25 10:10:00,145.27,145.27,145.08,145.11,3136.830719307734,113.4059,113.4059,113.2576,113.281,3136.8307
2015-02-25 10:20:00,145.12,145.17,145.07,145.11,3244.9972958355866,113.2888,113.3279,113.2498,113.281,3244.9973
2015-02-25 10:30:00,145.1,145.28,145.08,145.13,5300.162249864791,113.2732,113.4137,113.2576,113.2966,5300.1622
2015-02-25 10:40:00,145.21,145.27,145.11,145.13,4759.329367225527,113.3591,113.4059,113.281,113.2966,4759.3294
2015-02-25 10:50:00,145.15,145.2,145.11,145.11,3461.3304488912927,113.3123,113.3513,113.281,113.281,3461.3304
2015-02-25 11:00:00,145.11,145.16,145.09,145.11,6489.994591671173,113.281,113.3201,113.2654,113.281,6489.9946
2015-02-25 11:10:00,145.11,145.2,145.09,145.18,6922.660897782585,113.281,113.3513,113.2654,113.3357,6922.6609
2015-02-25 11:20:00,145.19,145.31,145.15,145.25,9626.825310978908,113.3435,113.4372,113.3123,113.3903,9626.8253
2015-02-25 11:30:00,145.2,145.23,145.08,145.17,7896.160086533261,113.3513,113.3747,113.2576,113.3279,7896.1601
2015-02-25 11:40:00,145.18,145.25,145.08,145.16,20551.64954029205,113.3357,113.3903,113.2576,113.3201,20551.6495
2015-02-25 11:50:00,145.18,145.41,145.18,145.41,4867.49594375338,113.3357,113.5152,113.3357,113.5152,4867.4959
2015-02-25 12:00:00,145.41,145.48,145.34,145.34,3785.830178474851,113.5152,113.5699,113.4606,113.4606,3785.8302
2015-02-25 12:10:00,145.29,145.47,145.28,145.46,7247.160627366144,113.4216,113.5621,113.4137,113.5543,7247.1606
2015-02-25 12:20:00,145.4,145.41,145.33,145.34,4110.32990805841,113.5074,113.5152,113.4528,113.4606,4110.3299
2015-02-25 12:30:00,145.33,145.4,145.33,145.39,4759.329367225527,113.4528,113.5074,113.4528,113.4996,4759.3294
2015-02-25 12:40:00,145.4,145.4,145.32,145.35,2487.8312601406165,113.5074,113.5074,113.445,113.4684,2487.8313
2015-02-25 12:50:00,145.39,145.41,145.29,145.41,10275.824770146024,113.4996,113.5152,113.4216,113.5152,10275.8248
2015-02-25 13:00:00,145.4,145.44,145.34,145.37,3028.664142779881,113.5074,113.5386,113.4606,113.484,3028.6641
2015-02-25 13:10:00,145.42,145.53,145.41,145.53,5732.828555976204,113.523,113.6089,113.5152,113.6089,5732.8286
2015-02-25 13:20:00,145.54,145.62,145.48,145.62,3677.6636019469984,113.6167,113.6792,113.5699,113.6792,3677.6636
2015-02-25 13:30:00,145.63,145.7,145.57,145.7,6598.161168199026,113.687,113.7416,113.6401,113.7416,6598.1612
2015-02-25 13:40:00,145.72,145.74,145.64,145.74,5408.328826392644,113.7572,113.7728,113.6948,113.7728,5408.3288
2015-02-25 13:50:00,145.69,145.7,145.63,145.67,4218.496484586262,113.7338,113.7416,113.687,113.7182,4218.4965
2015-02-25 14:00:00,145.67,145.67,145.61,145.64,15035.154137371552,113.7182,113.7182,113.6714,113.6948,15035.1541
2015-02-25 14:10:00,145.64,145.67,145.62,145.64,8328.826392644673,113.6948,113.7182,113.6792,113.6948,8328.8264
2015-02-25 14:20:00,145.65,145.67,145.6,145.64,10059.491617090318,113.7026,113.7182,113.6636,113.6948,10059.4916
2015-02-25 14:30:00,145.64,145.66,145.51,145.51,11898.323418063816,113.6948,113.7104,113.5933,113.5933,11898.3234
2015-02-25 14:40:00,145.51,145.51,145.41,145.44,8112.493239588966,113.5933,113.5933,113.5152,113.5386,8112.4932
2015-02-25 14:50:00,145.46,145.46,145.24,145.24,7247.160627366144,113.5543,113.5543,113.3825,113.3825,7247.1606
2015-02-25 15:00:00,145.24,145.25,145.01,145.04,8328.826392644673,113.3825,113.3903,113.203,113.2264,8328.8264
2015-02-25 15:10:00,145.13,145.13,145.03,145.05,2704.164413196322,113.2966,113.2966,113.2186,113.2342,2704.1644
2015-02-25 15:20:00,145.05,145.08,145.03,145.07,9085.992428339645,113.2342,113.2576,113.2186,113.2498,9085.9924
2015-02-25 15:30:00,145.06,145.13,145.04,145.11,16549.486208761493,113.242,113.2966,113.2264,113.281,16549.4862
2015-02-25 15:40:00,145.1,145.15,145.08,145.11,15575.987020010816,113.2732,113.3123,113.2576,113.281,15575.987
2015-02-25 15:50:00,145.13,145.25,145.13,145.16,32990.80584099513,113.2966,113.3903,113.2966,113.3201,32990.8058
2015-02-26 09:30:00,144.91,145.41,144.83,145.18,11790.156841535963,113.1249,113.5152,113.0624,113.3357,11790.1568
2015-02-26 09:40:00,145.17,145.3,144.59,144.76,14061.654948620877,113.3279,113.4294,112.8751,113.0078,14061.6549
2015-02-26 09:50:00,144.68,144.75,144.49,144.49,15792.320173066522,112.9453,113.0,112.797,112.797,15792.3202
2015-02-26 10:00:00,144.39,144.55,144.26,144.26,9843.158464034614,112.719,112.8439,112.6175,112.6175,9843.1585
2015-02-26 10:10:00,144.3,144.31,144.08,144.1,10600.324499729582,112.6487,112.6565,112.477,112.4926,10600.3245
2015-02-26 10:20:00,144.1,144.34,144.1,144.19,16982.152514872905,112.4926,112.6799,112.4926,112.5628,16982.1525
2015-02-26 10:30:00,144.19,144.7,144.19,144.7,16224.986479177933,112.5628,112.961,112.5628,112.961,16224.9865
2015-02-26 10:40:00,144.72,144.8,144.68,144.71,8653.32612222823,112.9766,113.039,112.9453,112.9688,8653.3261
2015-02-26 10:50:00,144.73,144.83,144.68,144.76,14926.9875608437,112.9844,113.0624,112.9453,113.0078,14926.9876
2015-02-26 11:00:00,144.7,144.97,144.69,144.97,4975.662520281233,112.961,113.1717,112.9532,113.1717,4975.6625
2015-02-26 11:10:00,144.95,144.96,144.82,144.83,6381.828015143321,113.1561,113.1639,113.0546,113.0624,6381.828
2015-02-26 11:20:00,144.86,144.86,144.7,144.73,3461.3304488912927,113.0859,113.0859,112.961,112.9844,3461.3304
2015-02-26 11:30:00,144.77,144.85,144.71,144.71,4434.8296376419685,113.0156,113.0781,112.9688,112.9688,4434.8296
2015-02-26 11:40:00,144.71,144.78,144.68,144.73,4434.8296376419685,112.9688,113.0234,112.9453,112.9844,4434.8296
2015-02-26 11:50:00,144.71,144.8,144.68,144.71,5840.995132504056,112.9688,113.039,112.9453,112.9688,5840.9951
2015-02-26 12:00:00,144.69,144.76,144.64,144.65,5516.495402920497,112.9532,113.0078,112.9141,112.9219,5516.4954
2015-02-26 12:10:00,144.65,144.68,144.6,144.68,12979.989183342346,112.9219,112.9453,112.8829,112.9453,12979.9892
2015-02-26 12:20:00,144.66,144.8,144.66,144.74,12979.989183342346,112.9297,113.039,112.9297,112.9922,12979.9892
2015-02-26 12:30:00,144.7,144.8,144.68,144.79,2271.4981070849108,112.961,113.039,112.9453,113.0312,2271.4981
2015-02-26 12:40:00,144.79,144.89,144.76,144.82,5624.66197944835,113.0312,113.1093,113.0078,113.0546,5624.662
2015-02-26 12:50:00,144.87,144.92,144.85,144.85,1514.3320713899404,113.0937,113.1327,113.0781,113.0781,1514.3321
2015-02-26 13:00:00,144.83,144.88,144.8,144.82,4218.496484586262,113.0624,113.1015,113.039,113.0546,4218.4965
2015-02-26 13:10:00,144.82,144.92,144.82,144.83,2163.3315305570577,113.0546,113.1327,113.0546,113.0624,2163.3315
2015-02-26 13:20:00,144.82,144.89,144.71,144.86,13412.655489453758,113.0546,113.1093,112.9688,113.0859,13412.6555
2015-02-26 13:30:00,144.83,144.92,144.82,144.82,2379.6646836127634,113.0624,113.1327,113.0546,113.0546,2379.6647
2015-02-26 13:40:00,144.8,144.87,144.72,144.72,39913.46673877772,113.039,113.0937,112.9766,112.9766,39913.4667
2015-02-26 13:50:00,144.76,144.86,144.75,144.85,1730.6652244456463,113.0078,113.0859,113.0,113.0781,1730.6652
2015-02-26 14:00:00,144.83,144.9,144.75,144.77,3893.996755002704,113.0624,113.1171,113.0,113.0156,3893.9968
2015-02-26 14:10:00,144.77,144.8,144.68,144.68,4867.49594375338,113.0156,113.039,112.9453,112.9453,4867.4959
2015-02-26 14:20:00,144.66,144.87,144.63,144.74,10924.824229313142,112.9297,113.0937,112.9063,112.9922,10924.8242
2015-02-26 14:30:00,144.75,144.79,144.65,144.65,22714.981070849102,113.0,113.0312,112.9219,112.9219,22714.9811
2015-02-26 14:40:00,144.67,144.69,144.4,144.49,8112.493239588966,112.9375,112.9532,112.7268,112.797,8112.4932
2015-02-26 14:50:00,144.54,144.55,144.27,144.28,5300.162249864791,112.8361,112.8439,112.6253,112.6331,5300.1622
2015-02-26 15:00:00,144.31,144.37,144.22,144.36,17090.319091400757,112.6565,112.7033,112.5862,112.6955,17090.3191
2015-02-26 15:10:00,144.42,144.65,144.42,144.65,9302.32558139535,112.7424,112.9219,112.7424,112.9219,9302.3256
2015-02-26 15:20:00,144.67,144.69,144.6,144.66,6381.828015143321,112.9375,112.9532,112.8829,112.9297,6381.828
2015-02-26 15:30:00,144.67,144.82,144.59,144.68,10275.824770146024,112.9375,113.0546,112.8751,112.9453,10275.8248
2015-02-26 15:40:00,144.68,144.83,144.55,144.77,23039.480800432662,112.9453,113.0624,112.8439,113.0156,23039.4808
2015-02-26 15:50:00,144.81,144.91,144.69,144.79,28555.97620335316,113.0468,113.1249,112.9532,113.0312,28555.9762
2015-02-27 09:30:00,144.94,145.03,144.53,144.97,21200.648999459165,113.1483,113.2186,112.8283,113.1717,21200.649
2015-02-27 09:40:00,144.99,145.02,144.18,144.39,69659.27528393726,113.1874,113.2108,112.555,112.719,69659.2753
2015-02-27 09:50:00,144.47,144.48,144.27,144.4,6273.661438615468,112.7814,112.7892,112.6253,112.7268,6273.6614
2015-02-27 10:00:00,144.29,144.63,144.28,144.59,7679.826933477555,112.6409,112.9063,112.6331,112.8751,7679.8269
2015-02-27 10:10:00,144.5,144.63,144.37,144.5,2812.330989724175,112.8048,112.9063,112.7033,112.8048,2812.331
2015-02-27 10:20:00,144.51,144.53,144.38,144.46,3893.996755002704,112.8126,112.8283,112.7112,112.7736,3893.9968
2015-02-27 10:30:00,144.55,144.57,144.49,144.53,7679.826933477555,112.8439,112.8595,112.797,112.8283,7679.8269
2015-02-27 10:40:00,144.55,144.77,144.52,144.77,19686.316928069227,112.8439,113.0156,112.8204,113.0156,19686.3169
2015-02-27 10:50:00,144.75,144.77,144.69,144.75,3136.830719307734,113.0,113.0156,112.9532,113.0,3136.8307
2015-02-27 11:00:00,144.7,144.77,144.63,144.77,3785.830178474851,112.961,113.0156,112.9063,113.0156,3785.8302
2015-02-27 11:10:00,144.7,144.9,144.63,144.83,15143.320713899404,112.961,113.1171,112.9063,113.0624,15143.3207
2015-02-27 11:20:00,144.81,144.83,144.61,144.66,3028.664142779881,113.0468,113.0624,112.8907,112.9297,3028.6641
2015-02-27 11:30:00,144.7,144.82,144.7,144.74,3244.9972958355866,112.961,113.0546,112.961,112.9922,3244.9973
2015-02-27 11:40:00,144.75,144.89,144.72,144.74,31909.1400757166,113.0,113.1093,112.9766,112.9922,31909.1401
2015-02-27 11:50:00,144.68,144.72,144.65,144.72,1730.6652244456463,112.9453,112.9766,112.9219,112.9766,1730.6652
2015-02-27 12:00:00,144.72,144.85,144.72,144.85,2379.6646836127634,112.9766,113.0781,112.9766,113.0781,2379.6647
2015-02-27 12:10:00,144.82,144.87,144.8,144.8,1730.6652244456463,113.0546,113.0937,113.039,113.039,1730.6652
2015-02-27 12:20:00,144.8,144.93,144.8,144.9,3244.9972958355866,113.039,113.1405,113.039,113.1171,3244.9973
2015-02-27 12:30:00,144.92,144.96,144.88,144.88,1297.9989183342348,113.1327,113.1639,113.1015,113.1015,1297.9989
2015-02-27 12:40:00,144.89,144.99,144.87,144.98,3461.3304488912927,113.1093,113.1874,113.0937,113.1795,3461.3304
2015-02-27 12:50:00,144.96,144.97,144.79,144.81,32017.306652244457,113.1639,113.1717,113.0312,113.0468,32017.3067
2015-02-27 13:00:00,144.8,144.87,144.76,144.76,3028.664142779881,113.039,113.0937,113.0078,113.0078,3028.6641
2015-02-27 13:10:00,144.75,144.76,144.6,144.65,2487.8312601406165,113.0,113.0078,112.8829,112.9219,2487.8313
2015-02-27 13:20:00,144.68,144.71,144.62,144.68,2055.164954029205,112.9453,112.9688,112.8985,112.9453,2055.165
2015-02-27 13:30:00,144.62,144.69,144.55,144.6,1081.6657652785289,112.8985,112.9532,112.8439,112.8829,1081.6658
2015-02-27 13:40:00,144.56,144.62,144.55,144.55,4434.8296376419685,112.8517,112.8985,112.8439,112.8439,4434.8296
2015-02-27 13:50:00,144.53,144.54,144.35,144.35,2595.997836668469,112.8283,112.8361,112.6877,112.6877,2595.9978
2015-02-27 14:00:00,144.43,144.49,144.4,144.42,2271.4981070849108,112.7502,112.797,112.7268,112.7424,2271.4981
2015-02-27 14:10:00,144.37,144.42,144.32,144.36,3461.3304488912927,112.7033,112.7424,112.6643,112.6955,3461.3304
2015-02-27 14:20:00,144.36,144.41,144.33,144.35,1838.8318009734992,112.6955,112.7346,112.6721,112.6877,1838.8318
2015-02-27 14:30:00,144.37,144.43,144.28,144.33,16873.98593834505,112.7033,112.7502,112.6331,112.6721,16873.9859
2015-02-27 14:40:00,144.34,144.4,144.29,144.31,13196.322336398052,112.6799,112.7268,112.6409,112.6565,13196.3223
2015-02-27 14:50:00,144.38,144.38,144.29,144.32,7571.660356949702,112.7112,112.7112,112.6409,112.6643,7571.6604
2015-02-27 15:00:00,144.31,144.42,144.26,144.31,14710.654407787992,112.6565,112.7424,112.6175,112.6565,14710.6544
2015-02-27 15:10:00,144.33,144.45,144.29,144.39,8869.659275283937,112.6721,112.7658,112.6409,112.719,8869.6593
2015-02-27 15:20:00,144.4,144.44,144.3,144.3,5732.828555976204,112.7268,112.758,112.6487,112.6487,5732.8286
2015-02-27 15:30:00,144.31,144.38,144.23,144.31,28123.30989724175,112.6565,112.7112,112.5941,112.6565,28123.3099
2015-02-27 15:40:00,144.3,144.51,144.26,144.48,35803.136830719304,112.6487,112.8126,112.6175,112.7892,35803.1368
2015-02-27 15:50:00,144.53,144.53,144.28,144.31,58734.45105462412,112.8283,112.8283,112.6331,112.6565,58734.4511
2015-03-02 09:30:00,144.45,144.55,144.22,144.32,26284.478096268253,112.7658,112.8439,112.5862,112.6643,26284.4781
2015-03-02 09:40:00,144.26,144.88,144.25,144.48,40562.46619794484,112.6175,113.1015,112.6097,112.7892,40562.4662
2015-03-02 09:50:00,144.48,144.79,144.47,144.74,19361.817198485667,112.7892,113.0312,112.7814,112.9922,19361.8172
2015-03-02 10:00:00,144.79,144.97,144.68,144.8,38939.96755002704,113.0312,113.1717,112.9453,113.039,38939.9676
2015-03-02 10:10:00,144.91,144.97,144.67,144.92,24229.313142239047,113.1249,113.1717,112.9375,113.1327,24229.3131
2015-03-02 10:20:00,144.87,144.98,144.84,144.84,7247.160627366144,113.0937,113.1795,113.0703,113.0703,7247.1606
2015-03-02 10:30:00,144.9,145.15,144.89,145.03,7571.660356949702,113.1171,113.3123,113.1093,113.2186,7571.6604
2015-03-02 10:40:00,145.05,145.1,144.93,144.93,11790.156841535963,113.2342,113.2732,113.1405,113.1405,11790.1568
2015-03-02 10:50:00,144.93,145.05,144.85,144.93,40129.79989183342,113.1405,113.2342,113.0781,113.1405,40129.7999
2015-03-02 11:00:00,144.94,144.99,144.9,144.9,39156.30070308274,113.1483,113.1874,113.1171,113.1171,39156.3007
2015-03-02 11:10:00,144.96,145.1,144.94,145.09,6598.161168199026,113.1639,113.2732,113.1483,113.2654,6598.1612
2015-03-02 11:20:00,145.14,145.33,145.11,145.26,5191.995673336939,113.3045,113.4528,113.281,113.3981,5191.9957
2015-03-02 11:30:00,145.3,145.61,145.3,145.57,12763.656030286642,113.4294,113.6714,113.4294,113.6401,12763.656
2015-03-02 11:40:00,145.61,145.62,145.54,145.58,20118.98323418064,113.6714,113.6792,113.6167,113.6479,20118.9832
2015-03-02 11:50:00,145.61,145.84,145.58,145.73,15467.820443482964,113.6714,113.8509,113.6479,113.765,15467.8204
2015-03-02 12:00:00,145.73,145.79,145.71,145.72,5624.66197944835,113.765,113.8119,113.7494,113.7572,5624.662
2015-03-02 12:10:00,145.74,145.81,145.48,145.58,27798.8101676582,113.7728,113.8275,113.5699,113.6479,27798.8102
2015-03-02 12:20:00,145.57,145.57,145.29,145.33,30611.141157382368,113.6401,113.6401,113.4216,113.4528,30611.1412
2015-03-02 12:30:00,145.28,145.39,145.22,145.23,12114.656571119524,113.4137,113.4996,113.3669,113.3747,12114.6566
2015-03-02 12:40:00,145.28,145.28,145.09,145.09,7463.49378042185,113.4137,113.4137,113.2654,113.2654,7463.4938
2015-03-02 12:50:00,145.1,145.28,145.09,145.1,7030.8274743104375,113.2732,113.4137,113.2654,113.2732,7030.8275
2015-03-02 13:00:00,145.18,145.26,145.06,145.24,5408.328826392644,113.3357,113.3981,113.242,113.3825,5408.3288
2015-03-02 13:10:00,145.24,145.4,145.2,145.26,17847.485127095726,113.3825,113.5074,113.3513,113.3981,17847.4851
2015-03-02 13:20:00,145.27,145.29,145.16,145.27,16116.81990265008,113.4059,113.4216,113.3201,113.4059,16116.8199
2015-03-02 13:30:00,145.31,145.45,145.3,145.45,7355.327203893997,113.4372,113.5465,113.4294,113.5465,7355.3272
2015-03-02 13:40:00,145.45,145.59,145.31,145.31,8545.159545700379,113.5465,113.6557,113.4372,113.4372,8545.1595
2015-03-02 13:50:00,145.31,145.59,145.28,145.58,5840.995132504056,113.4372,113.6557,113.4137,113.6479,5840.9951
2015-03-02 14:00:00,145.59,145.76,145.59,145.64,13737.155219037317,113.6557,113.7885,113.6557,113.6948,13737.1552
2015-03-02 14:10:00,145.64,145.68,145.49,145.57,31260.140616549485,113.6948,113.726,113.5777,113.6401,31260.1406
2015-03-02 14:20:00,145.55,145.56,145.37,145.37,5949.161709031909,113.6245,113.6323,113.484,113.484,5949.1617
2015-03-02 14:30:00,145.33,145.36,145.24,145.31,8112.493239588966,113.4528,113.4762,113.3825,113.4372,8112.4932
2015-03-02 14:40:00,145.32,145.36,145.25,145.35,9626.825310978908,113.445,113.4762,113.3903,113.4684,9626.8253
2015-03-02 14:50:00,145.34,145.63,145.32,145.61,7679.826933477555,113.4606,113.687,113.445,113.6714,7679.8269
2015-03-02 15:00:00,145.62,145.63,145.52,145.57,10924.824229313142,113.6792,113.687,113.6011,113.6401,10924.8242
2015-03-02 15:10:00,145.61,145.7,145.61,145.67,33964.30502974581,113.6714,113.7416,113.6714,113.7182,33964.305
2015-03-02 15:20:00,145.67,145.73,145.64,145.73,16873.98593834505,113.7182,113.765,113.6948,113.765,16873.9859
2015-03-02 15:30:00,145.73,146.03,145.65,146.0,14710.654407787992,113.765,113.9992,113.7026,113.9758,14710.6544
2015-03-02 15:40:00,146.01,146.14,145.96,146.08,24878.312601406164,113.9836,114.0851,113.9446,114.0383,24878.3126
2015-03-02 15:50:00,146.09,146.26,146.08,146.15,36560.30286641428,114.0461,114.1788,114.0383,114.0929,36560.3029
2015-03-03 09:30:00,145.92,146.26,145.15,146.1,20118.98323418064,113.9134,114.1788,113.3123,114.0539,20118.9832
2015-03-03 09:40:00,146.01,146.06,145.3,145.55,42401.29799891833,113.9836,114.0227,113.4294,113.6245,42401.298
2015-03-03 09:50:00,145.31,145.78,145.24,145.7,24337.4797187669,113.4372,113.8041,113.3825,113.7416,24337.4797
2015-03-03 10:00:00,145.69,145.89,145.66,145.68,12439.156300703082,113.7338,113.8899,113.7104,113.726,12439.1563
2015-03-03 10:10:00,145.65,145.67,145.42,145.42,10600.324499729582,113.7026,113.7182,113.523,113.523,10600.3245
2015-03-03 10:20:00,145.42,145.42,145.09,145.12,19902.65008112493,113.523,113.523,113.2654,113.2888,19902.6501
2015-03-03 10:30:00,145.16,145.29,145.13,145.2,12222.823147647376,113.3201,113.4216,113.2966,113.3513,12222.8231
2015-03-03 10:40:00,145.27,145.27,145.14,145.23,19686.316928069227,113.4059,113.4059,113.3045,113.3747,19686.3169
2015-03-03 10:50:00,145.21,145.21,145.08,145.13,10167.658193618172,113.3591,113.3591,113.2576,113.2966,10167.6582
2015-03-03 11:00:00,145.08,145.23,145.04,145.13,5408.328826392644,113.2576,113.3747,113.2264,113.2966,5408.3288
2015-03-03 11:10:00,145.12,145.38,145.04,145.32,5840.995132504056,113.2888,113.4918,113.2264,113.445,5840.9951
2015-03-03 11:20:00,145.4,145.4,145.1,145.16,13737.155219037317,113.5074,113.5074,113.2732,113.3201,13737.1552
2015-03-03 11:30:00,145.16,145.16,144.76,144.76,5083.829096809086,113.3201,113.3201,113.0078,113.0078,5083.8291
2015-03-03 11:40:00,144.76,144.77,144.5,144.6,5624.66197944835,113.0078,113.0156,112.8048,112.8829,5624.662
2015-03-03 11:50:00,144.59,144.59,144.37,144.42,6706.327744726879,112.8751,112.8751,112.7033,112.7424,6706.3277
2015-03-03 12:00:00,144.36,144.36,144.15,144.22,4867.49594375338,112.6955,112.6955,112.5316,112.5862,4867.4959
2015-03-03 12:10:00,144.26,144.45,144.26,144.44,2055.164954029205,112.6175,112.7658,112.6175,112.758,2055.165
2015-03-03 12:20:00,144.45,144.46,144.13,144.14,8653.32612222823,112.7658,112.7736,112.516,112.5238,8653.3261
2015-03-03 12:30:00,144.14,144.49,144.13,144.45,12979.989183342346,112.5238,112.797,112.516,112.7658,12979.9892
2015-03-03 12:40:00,144.51,144.51,144.36,144.36,3353.16387236344,112.8126,112.8126,112.6955,112.6955,3353.1639
2015-03-03 12:50:00,144.42,144.57,144.39,144.57,4975.662520281233,112.7424,112.8595,112.719,112.8595,4975.6625
2015-03-03 13:00:00,144.57,144.76,144.53,144.76,4434.8296376419685,112.8595,113.0078,112.8283,113.0078,4434.8296
2015-03-03 13:10:00,144.79,144.79,144.62,144.64,5083.829096809086,113.0312,113.0312,112.8985,112.9141,5083.8291
2015-03-03 13:20:00,144.65,144.65,144.36,144.46,29529.47539210384,112.9219,112.9219,112.6955,112.7736,29529.4754
2015-03-03 13:30:00,144.48,144.79,144.48,144.6,40129.79989183342,112.7892,113.0312,112.7892,112.8829,40129.7999
2015-03-03 13:40:00,144.55,144.55,144.26,144.31,5840.995132504056,112.8439,112.8439,112.6175,112.6565,5840.9951
2015-03-03 13:50:00,144.31,144.31,144.12,144.12,5408.328826392644,112.6565,112.6565,112.5082,112.5082,5408.3288
2015-03-03 14:00:00,144.12,144.32,144.12,144.31,6598.161168199026,112.5082,112.6643,112.5082,112.6565,6598.1612
2015-03-03 14:10:00,144.32,144.63,144.21,144.63,27041.64413196322,112.6643,112.9063,112.5784,112.9063,27041.6441
2015-03-03 14:20:00,144.68,144.75,144.56,144.64,6489.994591671173,112.9453,113.0,112.8517,112.9141,6489.9946
2015-03-03 14:30:00,144.59,144.59,144.31,144.31,7463.49378042185,112.8751,112.8751,112.6565,112.6565,7463.4938
2015-03-03 14:40:00,144.32,144.32,144.09,144.19,6489.994591671173,112.6643,112.6643,112.4848,112.5628,6489.9946
2015-03-03 14:50:00,144.19,144.43,144.18,144.43,8112.493239588966,112.5628,112.7502,112.555,112.7502,8112.4932
2015-03-03 15:00:00,144.42,144.42,144.15,144.15,8653.32612222823,112.7424,112.7424,112.5316,112.5316,8653.3261
2015-03-03 15:10:00,144.14,144.24,144.09,144.14,9194.159004867495,112.5238,112.6019,112.4848,112.5238,9194.159
2015-03-03 15:20:00,144.12,144.26,144.1,144.26,18280.15143320714,112.5082,112.6175,112.4926,112.6175,18280.1514
2015-03-03 15:30:00,144.26,144.43,144.26,144.26,15575.987020010816,112.6175,112.7502,112.6175,112.6175,15575.987
2015-03-03 15:40:00,144.24,144.24,144.09,144.16,21849.648458626285,112.6019,112.6019,112.4848,112.5394,21849.6485
2015-03-03 15:50:00,144.17,144.31,144.14,144.27,33747.9718766901,112.5472,112.6565,112.5238,112.6253,33747.9719
2015-03-04 09:30:00,144.13,144.19,143.65,143.88,72471.60627366144,112.516,112.5628,112.1413,112.3208,72471.6063
2015-03-04 09:40:00,143.73,144.2,143.71,144.09,30394.808004326664,112.2037,112.5706,112.1881,112.4848,30394.808
2015-03-04 09:50:00,144.16,144.16,143.76,143.99,24553.812871822607,112.5394,112.5394,112.2271,112.4067,24553.8129
2015-03-04 10:00:00,143.91,144.08,143.58,143.58,33856.13845321796,112.3442,112.477,112.0866,112.0866,33856.1385
2015-03-04 10:10:00,143.58,143.75,143.13,143.29,28015.14332071389,112.0866,112.2193,111.7353,111.8602,28015.1433
2015-03-04 10:20:00,143.36,143.44,143.08,143.23,12114.656571119524,111.9149,111.9773,111.6963,111.8134,12114.6566
2015-03-04 10:30:00,143.23,143.56,143.17,143.52,17847.485127095726,111.8134,112.071,111.7666,112.0398,17847.4851
2015-03-04 10:40:00,143.48,143.73,143.43,143.67,38182.80151433207,112.0086,112.2037,111.9695,112.1569,38182.8015
2015-03-04 10:50:00,143.69,143.82,143.59,143.77,15467.820443482964,112.1725,112.274,112.0944,112.235,15467.8204
2015-03-04 11:00:00,143.81,144.05,143.72,143.95,25202.812330989724,112.2662,112.4535,112.1959,112.3755,25202.8123
2015-03-04 11:10:00,143.95,144.19,143.9,144.19,8869.659275283937,112.3755,112.5628,112.3364,112.5628,8869.6593
2015-03-04 11:20:00,144.2,144.46,144.17,144.37,11032.990805840996,112.5706,112.7736,112.5472,112.7033,11032.9908
2015-03-04 11:30:00,144.43,144.84,144.43,144.82,8869.659275283937,112.7502,113.0703,112.7502,113.0546,8869.6593
2015-03-04 11:40:00,144.79,144.87,144.45,144.48,11790.156841535963,113.0312,113.0937,112.7658,112.7892,11790.1568
2015-03-04 11:50:00,144.48,144.49,144.37,144.43,8653.32612222823,112.7892,112.797,112.7033,112.7502,8653.3261
2015-03-04 12:00:00,144.42,144.63,144.29,144.63,9626.825310978908,112.7424,112.9063,112.6409,112.9063,9626.8253
2015-03-04 12:10:00,144.58,144.68,144.47,144.47,6165.494862087615,112.8673,112.9453,112.7814,112.7814,6165.4949
2015-03-04 12:20:00,144.47,144.53,144.38,144.44,34288.80475932937,112.7814,112.8283,112.7112,112.758,34288.8048
2015-03-04 12:30:00,144.46,144.52,144.38,144.42,19686.316928069227,112.7736,112.8204,112.7112,112.7424,19686.3169
2015-03-04 12:40:00,144.45,144.53,144.33,144.37,25743.645213628988,112.7658,112.8283,112.6721,112.7033,25743.6452
2015-03-04 12:50:00,144.34,144.4,144.08,144.08,12655.489453758788,112.6799,112.7268,112.477,112.477,12655.4895
2015-03-04 13:00:00,144.08,144.08,143.95,143.95,6706.327744726879,112.477,112.477,112.3755,112.3755,6706.3277
2015-03-04 13:10:00,143.96,143.97,143.85,143.86,6273.661438615468,112.3833,112.3911,112.2974,112.3052,6273.6614
2015-03-04 13:20:00,143.85,143.99,143.77,143.81,15035.154137371552,112.2974,112.4067,112.235,112.2662,15035.1541
2015-03-04 13:30:00,143.81,143.86,143.71,143.71,9302.32558139535,112.2662,112.3052,112.1881,112.1881,9302.3256
2015-03-04 13:40:00,143.71,143.76,143.59,143.62,4434.8296376419685,112.1881,112.2271,112.0944,112.1179,4434.8296
2015-03-04 13:50:00,143.63,143.63,143.25,143.28,14277.98810167658,112.1257,112.1257,111.829,111.8524,14277.9881
2015-03-04 14:00:00,143.3,143.42,143.27,143.31,24229.313142239047,111.868,111.9617,111.8446,111.8759,24229.3131
2015-03-04 14:10:00,143.27,143.28,142.96,143.02,28123.30989724175,111.8446,111.8524,111.6026,111.6495,28123.3099
2015-03-04 14:20:00,143.05,143.09,142.98,143.08,15251.487290427258,111.6729,111.7041,111.6182,111.6963,15251.4873
2015-03-04 14:30:00,143.07,143.08,142.8,142.85,13628.988642509465,111.6885,111.6963,111.4777,111.5167,13628.9886
2015-03-04 14:40:00,142.83,143.02,142.77,142.96,15035.154137371552,111.5011,111.6495,111.4543,111.6026,15035.1541
2015-03-04 14:50:00,142.95,143.59,142.95,143.57,19902.65008112493,111.5948,112.0944,111.5948,112.0788,19902.6501
2015-03-04 15:00:00,143.57,143.64,143.38,143.48,13088.1557598702,112.0788,112.1335,111.9305,112.0086,13088.1558
2015-03-04 15:10:00,143.51,143.65,143.5,143.51,18388.31800973499,112.032,112.1413,112.0242,112.032,18388.318
2015-03-04 15:20:00,143.51,143.51,143.29,143.32,19145.484045429963,112.032,112.032,111.8602,111.8837,19145.484
2015-03-04 15:30:00,143.33,143.44,143.22,143.33,27798.8101676582,111.8915,111.9773,111.8056,111.8915,27798.8102
2015-03-04 15:40:00,143.3,143.3,143.08,143.12,47593.29367225527,111.868,111.868,111.6963,111.7275,47593.2937
2015-03-04 15:50:00,143.13,143.22,143.02,143.07,92590.58950784209,111.7353,111.8056,111.6495,111.6885,92590.5895
2015-03-05 09:30:00,143.11,143.29,142.56,142.78,40021.63331530557,111.7197,111.8602,111.2904,111.4621,40021.6333
2015-03-05 09:40:00,142.66,142.91,142.57,142.76,32449.972958355866,111.3684,111.5636,111.2982,111.4465,32449.973
2015-03-05 09:50:00,142.75,142.81,142.57,142.79,22823.14764737696,111.4387,111.4855,111.2982,111.4699,22823.1476
2015-03-05 10:00:00,142.78,142.93,142.75,142.85,11573.82368848026,111.4621,111.5792,111.4387,111.5167,11573.8237
2015-03-05 10:10:00,142.85,142.93,142.79,142.79,18171.98485667929,111.5167,111.5792,111.4699,111.4699,18171.9849
2015-03-05 10:20:00,142.78,142.97,142.71,142.97,8328.826392644673,111.4621,111.6104,111.4075,111.6104,8328.8264
2015-03-05 10:30:00,142.99,143.02,142.93,142.96,10383.991346673878,111.626,111.6495,111.5792,111.6026,10383.9913
2015-03-05 10:40:00,142.97,143.28,142.97,143.25,18496.484586262843,111.6104,111.8524,111.6104,111.829,18496.4846
2015-03-05 10:50:00,143.25,143.34,143.21,143.34,11790.156841535963,111.829,111.8993,111.7978,111.8993,11790.1568
2015-03-05 11:00:00,143.35,143.35,143.1,143.12,6489.994591671173,111.9071,111.9071,111.7119,111.7275,6489.9946
2015-03-05 11:10:00,143.13,143.18,143.02,143.16,15359.65386695511,111.7353,111.7744,111.6495,111.7588,15359.6539
2015-03-05 11:20:00,143.11,143.21,143.07,143.17,4218.496484586262,111.7197,111.7978,111.6885,111.7666,4218.4965
2015-03-05 11:30:00,143.2,143.26,143.08,143.08,4434.8296376419685,111.79,111.8368,111.6963,111.6963,4434.8296
2015-03-05 11:40:00,143.09,143.11,143.03,143.03,3569.4970254191453,111.7041,111.7197,111.6573,111.6573,3569.497
2015-03-05 11:50:00,143.08,143.14,143.04,143.09,4218.496484586262,111.6963,111.7431,111.6651,111.7041,4218.4965
2015-03-05 12:00:00,143.06,143.19,142.97,143.15,6706.327744726879,111.6807,111.7822,111.6104,111.7509,6706.3277
2015-03-05 12:10:00,143.17,143.2,143.01,143.01,4326.663061114115,111.7666,111.79,111.6417,111.6417,4326.6631
2015-03-05 12:20:00,143.0,143.09,142.9,142.93,5191.995673336939,111.6338,111.7041,111.5558,111.5792,5191.9957
2015-03-05 12:30:00,142.9,143.0,142.9,142.96,9734.99188750676,111.5558,111.6338,111.5558,111.6026,9734.9919
2015-03-05 12:40:00,142.95,142.96,142.69,142.72,6922.660897782585,111.5948,111.6026,111.3918,111.4153,6922.6609
2015-03-05 12:50:00,142.7,142.79,142.58,142.74,31909.1400757166,111.3997,111.4699,111.306,111.4309,31909.1401
2015-03-05 13:00:00,142.66,142.79,142.66,142.71,11573.82368848026,111.3684,111.4699,111.3684,111.4075,11573.8237
2015-03-05 13:10:00,142.71,142.71,142.63,142.63,7679.826933477555,111.4075,111.4075,111.345,111.345,7679.8269
2015-03-05 13:20:00,142.63,142.71,142.55,142.66,18604.6511627907,111.345,111.4075,111.2826,111.3684,18604.6512
2015-03-05 13:30:00,142.69,142.86,142.68,142.86,5300.162249864791,111.3918,111.5246,111.384,111.5246,5300.1622
2015-03-05 13:40:00,142.8,142.83,142.67,142.81,8328.826392644673,111.4777,111.5011,111.3762,111.4855,8328.8264
2015-03-05 13:50:00,142.86,142.87,142.78,142.84,5949.161709031909,111.5246,111.5324,111.4621,111.5089,5949.1617
2015-03-05 14:00:00,142.84,143.0,142.79,142.97,5516.495402920497,111.5089,111.6338,111.4699,111.6104,5516.4954
2015-03-05 14:10:00,142.98,143.05,142.96,142.96,5516.495402920497,111.6182,111.6729,111.6026,111.6026,5516.4954
2015-03-05 14:20:00,142.93,143.08,142.93,142.97,10600.324499729582,111.5792,111.6963,111.5792,111.6104,10600.3245
2015-03-05 14:30:00,142.97,142.98,142.82,142.82,5408.328826392644,111.6104,111.6182,111.4933,111.4933,5408.3288
2015-03-05 14:40:00,142.78,142.85,142.74,142.77,11573.82368848026,111.4621,111.5167,111.4309,111.4543,11573.8237
2015-03-05 14:50:00,142.77,142.98,142.72,142.83,14169.821525148727,111.4543,111.6182,111.4153,111.5011,14169.8215
2015-03-05 15:00:00,142.85,143.0,142.72,142.9,16333.153055705789,111.5167,111.6338,111.4153,111.5558,16333.1531
2015-03-05 15:10:00,142.96,143.16,142.89,143.06,5083.829096809086,111.6026,111.7588,111.548,111.6807,5083.8291
2015-03-05 15:20:00,143.13,143.21,143.08,143.21,13304.488912925906,111.7353,111.7978,111.6963,111.7978,13304.4889
2015-03-05 15:30:00,143.21,143.29,142.94,143.29,17306.65224445646,111.7978,111.8602,111.587,111.8602,17306.6522
2015-03-05 15:40:00,143.28,143.3,143.21,143.21,26608.977825851813,111.8524,111.868,111.7978,111.7978,26608.9778
2015-03-05 15:50:00,143.24,143.3,143.18,143.21,49215.79232017307,111.8212,111.868,111.7744,111.7978,49215.7923
2015-03-06 09:30:00,142.14,142.24,141.53,141.76,54624.12114656571,110.9625,111.0405,110.4863,110.6658,54624.1211
2015-03-06 09:40:00,141.91,142.2,141.91,142.02,12763.656030286642,110.7829,111.0093,110.7829,110.8688,12763.656
2015-03-06 09:50:00,142.05,142.37,141.63,142.36,21741.48188209843,110.8922,111.142,110.5643,111.1342,21741.4819
2015-03-06 10:00:00,142.38,142.57,142.09,142.24,39048.13412655489,111.1498,111.2982,110.9235,111.0405,39048.1341
2015-03-06 10:10:00,142.21,142.4,142.11,142.18,13520.82206598161,111.0171,111.1655,110.9391,110.9937,13520.8221
2015-03-06 10:20:00,142.21,142.35,142.11,142.2,9518.658734451054,111.0171,111.1264,110.9391,111.0093,9518.6587
2015-03-06 10:30:00,142.23,142.27,142.07,142.18,6381.828015143321,111.0327,111.064,110.9078,110.9937,6381.828
2015-03-06 10:40:00,142.17,142.38,142.16,142.26,5408.328826392644,110.9859,111.1498,110.9781,111.0562,5408.3288
2015-03-06 10:50:00,142.19,142.24,141.99,142.06,20335.316387236344,111.0015,111.0405,110.8454,110.9,20335.3164
2015-03-06 11:00:00,142.0,142.1,141.91,141.98,11032.990805840996,110.8532,110.9313,110.7829,110.8376,11032.9908
2015-03-06 11:10:00,141.93,142.03,141.76,141.81,25743.645213628988,110.7985,110.8766,110.6658,110.7049,25743.6452
2015-03-06 11:20:00,141.82,141.86,141.6,141.6,19361.817198485667,110.7127,110.7439,110.5409,110.5409,19361.8172
2015-03-06 11:30:00,141.59,141.61,141.34,141.42,12871.822606814494,110.5331,110.5487,110.338,110.4004,12871.8226
2015-03-06 11:40:00,141.42,141.49,141.18,141.37,15143.320713899404,110.4004,110.4551,110.2131,110.3614,15143.3207
2015-03-06 11:50:00,141.36,141.55,141.33,141.48,8004.326663061114,110.3536,110.5019,110.3302,110.4472,8004.3267
2015-03-06 12:00:00,141.5,141.58,141.41,141.51,8112.493239588966,110.4629,110.5253,110.3926,110.4707,8112.4932
2015-03-06 12:10:00,141.57,141.59,141.18,141.19,17198.48566792861,110.5175,110.5331,110.2131,110.2209,17198.4857
2015-03-06 12:20:00,141.17,141.29,141.08,141.18,7138.994050838291,110.2052,110.2989,110.135,110.2131,7138.9941
2015-03-06 12:30:00,141.18,141.42,141.13,141.42,6814.494321254732,110.2131,110.4004,110.174,110.4004,6814.4943
2015-03-06 12:40:00,141.41,141.47,141.31,141.36,33098.972417522986,110.3926,110.4394,110.3145,110.3536,33098.9724
2015-03-06 12:50:00,141.36,141.39,141.24,141.32,29313.14223904813,110.3536,110.377,110.2599,110.3223,29313.1422
2015-03-06 13:00:00,141.4,141.41,141.26,141.33,28988.64250946457,110.3848,110.3926,110.2755,110.3302,28988.6425
2015-03-06 13:10:00,141.33,141.42,141.3,141.34,14061.654948620877,110.3302,110.4004,110.3067,110.338,14061.6549
2015-03-06 13:20:00,141.37,141.38,141.13,141.14,46836.127636560304,110.3614,110.3692,110.174,110.1818,46836.1276
2015-03-06 13:30:00,141.18,141.22,141.06,141.2,16441.31963223364,110.2131,110.2443,110.1194,110.2287,16441.3196
2015-03-06 13:40:00,141.14,141.22,141.01,141.14,23688.480259599783,110.1818,110.2443,110.0803,110.1818,23688.4803
2015-03-06 13:50:00,141.15,141.22,141.11,141.22,34721.471065440775,110.1896,110.2443,110.1584,110.2443,34721.4711
2015-03-06 14:00:00,141.22,141.68,141.21,141.68,11681.990265008111,110.2443,110.6034,110.2365,110.6034,11681.9903
2015-03-06 14:10:00,141.62,141.72,141.55,141.59,8869.659275283937,110.5565,110.6346,110.5019,110.5331,8869.6593
2015-03-06 14:20:00,141.59,141.62,141.18,141.2,25635.478637101136,110.5331,110.5565,110.2131,110.2287,25635.4786
2015-03-06 14:30:00,141.2,141.35,141.09,141.14,11357.490535424551,110.2287,110.3458,110.1428,110.1818,11357.4905
2015-03-06 14:40:00,141.16,141.3,141.07,141.24,25851.81179015684,110.1974,110.3067,110.1272,110.2599,25851.8118
2015-03-06 14:50:00,141.32,141.38,141.19,141.28,19145.484045429963,110.3223,110.3692,110.2209,110.2911,19145.484
2015-03-06 15:00:00,141.28,141.63,141.24,141.5,7138.994050838291,110.2911,110.5643,110.2599,110.4629,7138.9941
2015-03-06 15:10:00,141.52,141.52,141.29,141.34,12330.98972417523,110.4785,110.4785,110.2989,110.338,12330.9897
2015-03-06 15:20:00,141.35,141.41,141.12,141.12,29096.809085992427,110.3458,110.3926,110.1662,110.1662,29096.8091
2015-03-06 15:30:00,141.13,141.24,141.04,141.11,23039.480800432662,110.174,110.2599,110.1038,110.1584,23039.4808
2015-03-06 15:40:00,141.12,141.15,140.8,140.89,63710.11357490535,110.1662,110.1896,109.9164,109.9867,63710.1136
2015-03-06 15:50:00,140.89,141.14,140.87,141.12,71714.44023796647,109.9867,110.1818,109.971,110.1662,71714.4402
2015-03-09 09:30:00,141.7,142.15,141.42,141.8,22714.981070849102,110.619,110.9703,110.4004,110.6971,22714.9811
2015-03-09 09:40:00,141.9,142.17,141.82,141.98,14710.654407787992,110.7751,110.9859,110.7127,110.8376,14710.6544
2015-03-09 09:50:00,141.98,142.07,141.84,142.07,20118.98323418064,110.8376,110.9078,110.7283,110.9078,20118.9832
2015-03-09 10:00:00,142.08,142.29,141.86,142.2,10383.991346673878,110.9156,111.0796,110.7439,111.0093,10383.9913
2015-03-09 10:10:00,142.21,142.28,142.11,142.13,14818.820984315846,111.0171,111.0718,110.9391,110.9547,14818.821
2015-03-09 10:20:00,142.12,142.14,141.87,141.96,16333.153055705789,110.9469,110.9625,110.7517,110.822,16333.1531
2015-03-09 10:30:00,142.08,142.08,141.85,141.87,22282.314764737694,110.9156,110.9156,110.7361,110.7517,22282.3148
2015-03-09 10:40:00,141.87,141.92,141.82,141.92,11898.323418063816,110.7517,110.7907,110.7127,110.7907,11898.3234
2015-03-09 10:50:00,141.91,141.93,141.76,141.82,24337.4797187669,110.7829,110.7985,110.6658,110.7127,24337.4797
2015-03-09 11:00:00,141.81,141.86,141.68,141.68,19361.817198485667,110.7049,110.7439,110.6034,110.6034,19361.8172
2015-03-09 11:10:00,141.68,141.87,141.63,141.87,3353.16387236344,110.6034,110.7517,110.5643,110.7517,3353.1639
2015-03-09 11:20:00,141.84,142.09,141.72,142.01,23796.646836127635,110.7283,110.9235,110.6346,110.861,23796.6468
2015-03-09 11:30:00,142.0,142.13,141.89,141.9,20227.14981070849,110.8532,110.9547,110.7673,110.7751,20227.1498
2015-03-09 11:40:00,141.95,142.04,141.9,142.04,17414.818820984314,110.8142,110.8844,110.7751,110.8844,17414.8188
2015-03-09 11:50:00,142.04,142.07,141.96,142.04,5949.161709031909,110.8844,110.9078,110.822,110.8844,5949.1617
2015-03-09 12:00:00,142.03,142.05,141.74,141.75,5732.828555976204,110.8766,110.8922,110.6502,110.658,5732.8286
2015-03-09 12:10:00,141.78,141.84,141.74,141.84,4110.32990805841,110.6814,110.7283,110.6502,110.7283,4110.3299
2015-03-09 12:20:00,141.87,142.06,141.87,142.06,8328.826392644673,110.7517,110.9,110.7517,110.9,8328.8264
2015-03-09 12:30:00,142.05,142.1,141.96,142.1,8436.992969172525,110.8922,110.9313,110.822,110.9313,8436.993
2015-03-09 12:40:00,142.1,142.24,142.1,142.12,10600.324499729582,110.9313,111.0405,110.9313,110.9469,10600.3245
2015-03-09 12:50:00,142.1,142.12,142.04,142.11,5624.66197944835,110.9313,110.9469,110.8844,110.9391,5624.662
2015-03-09 13:00:00,142.07,142.19,142.07,142.19,4002.163331530557,110.9078,111.0015,110.9078,111.0015,4002.1633
2015-03-09 13:10:00,142.23,142.32,142.23,142.27,4975.662520281233,111.0327,111.103,111.0327,111.064,4975.6625
2015-03-09 13:20:00,142.28,142.35,142.18,142.24,7247.160627366144,111.0718,111.1264,110.9937,111.0405,7247.1606
2015-03-09 13:30:00,142.32,142.39,142.19,142.19,5191.995673336939,111.103,111.1576,111.0015,111.0015,5191.9957
2015-03-09 13:40:00,142.23,142.26,142.16,142.17,11465.657111952409,111.0327,111.0562,110.9781,110.9859,11465.6571
2015-03-09 13:50:00,142.17,142.2,142.02,142.05,11465.657111952409,110.9859,111.0093,110.8688,110.8922,11465.6571
2015-03-09 14:00:00,142.06,142.24,142.01,142.21,13412.655489453758,110.9,111.0405,110.861,111.0171,13412.6555
2015-03-09 14:10:00,142.22,142.23,142.17,142.17,10275.824770146024,111.0249,111.0327,110.9859,110.9859,10275.8248
2015-03-09 14:20:00,142.18,142.29,142.14,142.14,5732.828555976204,110.9937,111.0796,110.9625,110.9625,5732.8286
2015-03-09 14:30:00,142.11,142.3,142.1,142.28,5191.995673336939,110.9391,111.0874,110.9313,111.0718,5191.9957
2015-03-09 14:40:00,142.26,142.42,142.17,142.4,8653.32612222823,111.0562,111.1811,110.9859,111.1655,8653.3261
2015-03-09 14:50:00,142.44,142.6,142.4,142.59,11573.82368848026,111.1967,111.3216,111.1655,111.3138,11573.8237
2015-03-09 15:00:00,142.56,142.59,142.39,142.52,11573.82368848026,111.2904,111.3138,111.1576,111.2591,11573.8237
2015-03-09 15:10:00,142.58,142.58,142.32,142.32,14926.9875608437,111.306,111.306,111.103,111.103,14926.9876
2015-03-09 15:20:00,142.32,142.46,142.29,142.35,11357.490535424551,111.103,111.2123,111.0796,111.1264,11357.4905
2015-03-09 15:30:00,142.35,142.53,142.31,142.38,15575.987020010816,111.1264,111.2669,111.0952,111.1498,15575.987
2015-03-09 15:40:00,142.39,142.56,142.35,142.47,23472.14710654408,111.1576,111.2904,111.1264,111.2201,23472.1471
2015-03-09 15:50:00,142.46,142.5,142.25,142.28,35045.97079502434,111.2123,111.2435,111.0484,111.0718,35045.9708
2015-03-10 09:30:00,140.95,141.12,140.3,140.35,21200.648999459165,110.0335,110.1662,109.5261,109.5651,21200.649
2015-03-10 09:40:00,140.37,140.39,139.9,140.24,31476.4737696052,109.5807,109.5963,109.2138,109.4792,31476.4738
2015-03-10 09:50:00,140.25,140.51,140.14,140.45,23039.480800432662,109.487,109.69,109.4012,109.6432,23039.4808
2015-03-10 10:00:00,140.43,140.52,140.27,140.28,26392.644672796105,109.6276,109.6978,109.5027,109.5105,26392.6447
2015-03-10 10:10:00,140.27,140.34,139.86,140.15,21200.648999459165,109.5027,109.5573,109.1826,109.409,21200.649
2015-03-10 10:20:00,140.27,140.36,140.0,140.25,31043.80746349378,109.5027,109.5729,109.2919,109.487,31043.8075
2015-03-10 10:30:00,140.19,140.25,139.98,139.99,18820.984315846403,109.4402,109.487,109.2763,109.2841,18820.9843
2015-03-10 10:40:00,140.03,140.51,140.02,140.51,81773.93185505678,109.3153,109.69,109.3075,109.69,81773.9319
2015-03-10 10:50:00,140.5,140.86,140.47,140.64,9194.159004867495,109.6822,109.9632,109.6588,109.7915,9194.159
2015-03-10 11:00:00,140.64,140.66,140.44,140.47,23255.81395348837,109.7915,109.8071,109.6354,109.6588,23255.814
2015-03-10 11:10:00,140.47,140.68,140.43,140.62,8436.992969172525,109.6588,109.8227,109.6276,109.7759,8436.993
2015-03-10 11:20:00,140.69,141.04,140.66,140.69,17090.319091400757,109.8305,110.1038,109.8071,109.8305,17090.3191
2015-03-10 11:30:00,140.77,140.8,140.63,140.75,4434.8296376419685,109.893,109.9164,109.7837,109.8774,4434.8296
2015-03-10 11:40:00,140.73,140.73,140.43,140.43,8112.493239588966,109.8618,109.8618,109.6276,109.6276,8112.4932
2015-03-10 11:50:00,140.43,140.52,140.23,140.25,11681.990265008111,109.6276,109.6978,109.4714,109.487,11681.9903
2015-03-10 12:00:00,140.25,140.51,140.09,140.51,13953.488372093025,109.487,109.69,109.3621,109.69,13953.4884
2015-03-10 12:10:00,140.51,140.82,140.51,140.63,11573.82368848026,109.69,109.932,109.69,109.7837,11573.8237
2015-03-10 12:20:00,140.6,140.61,140.39,140.5,5732.828555976204,109.7603,109.7681,109.5963,109.6822,5732.8286
2015-03-10 12:30:00,140.45,140.93,140.45,140.85,7247.160627366144,109.6432,110.0179,109.6432,109.9554,7247.1606
2015-03-10 12:40:00,140.81,140.81,140.49,140.51,7787.993510005408,109.9242,109.9242,109.6744,109.69,7787.9935
2015-03-10 12:50:00,140.46,140.6,140.4,140.41,8977.82585181179,109.651,109.7603,109.6041,109.6119,8977.8259
2015-03-10 13:00:00,140.43,140.7,140.43,140.61,4326.663061114115,109.6276,109.8383,109.6276,109.7681,4326.6631
2015-03-10 13:10:00,140.62,140.81,140.62,140.75,4434.8296376419685,109.7759,109.9242,109.7759,109.8774,4434.8296
2015-03-10 13:20:00,140.77,141.01,140.77,140.92,5408.328826392644,109.893,110.0803,109.893,110.0101,5408.3288
2015-03-10 13:30:00,140.9,141.11,140.8,141.11,7030.8274743104375,109.9945,110.1584,109.9164,110.1584,7030.8275
2015-03-10 13:40:00,141.04,141.19,140.98,141.19,11681.990265008111,110.1038,110.2209,110.0569,110.2209,11681.9903
2015-03-10 13:50:00,141.15,141.21,140.99,141.08,9410.4921579232,110.1896,110.2365,110.0647,110.135,9410.4922
2015-03-10 14:00:00,141.07,141.2,140.96,141.2,14602.48783126014,110.1272,110.2287,110.0413,110.2287,14602.4878
2015-03-10 14:10:00,141.16,141.17,140.64,140.81,13412.655489453758,110.1974,110.2052,109.7915,109.9242,13412.6555
2015-03-10 14:20:00,140.78,140.81,140.53,140.53,18496.484586262843,109.9008,109.9242,109.7056,109.7056,18496.4846
2015-03-10 14:30:00,140.63,140.82,140.63,140.77,4542.9962141698215,109.7837,109.932,109.7837,109.893,4542.9962
2015-03-10 14:40:00,140.79,141.11,140.76,141.06,5840.995132504056,109.9086,110.1584,109.8852,110.1194,5840.9951
2015-03-10 14:50:00,141.0,141.15,140.88,140.96,11249.3239588967,110.0725,110.1896,109.9789,110.0413,11249.324
2015-03-10 15:00:00,140.87,141.05,140.83,141.05,8004.326663061114,109.971,110.1116,109.9398,110.1116,8004.3267
2015-03-10 15:10:00,141.02,141.18,140.9,141.09,10816.657652785289,110.0881,110.2131,109.9945,110.1428,10816.6577
2015-03-10 15:20:00,141.11,141.22,140.89,140.97,44997.2958355868,110.1584,110.2443,109.9867,110.0491,44997.2958
2015-03-10 15:30:00,140.94,141.1,140.74,141.08,20118.98323418064,110.0257,110.1506,109.8696,110.135,20118.9832
2015-03-10 15:40:00,141.08,141.19,140.94,141.06,39156.30070308274,110.135,110.2209,110.0257,110.1194,39156.3007
2015-03-10 15:50:00,141.05,141.06,140.63,140.65,83504.59707950243,110.1116,110.1194,109.7837,109.7993,83504.5971
2015-03-11 09:30:00,141.12,141.24,140.61,140.61,20767.98269334776,110.1662,110.2599,109.7681,109.7681,20767.9827
2015-03-11 09:40:00,140.52,141.25,140.52,140.85,34505.13791238507,109.6978,110.2677,109.6978,109.9554,34505.1379
2015-03-11 09:50:00,140.63,140.71,140.52,140.66,22498.6479177934,109.7837,109.8461,109.6978,109.8071,22498.6479
2015-03-11 10:00:00,140.67,140.7,140.52,140.63,15467.820443482964,109.8149,109.8383,109.6978,109.7837,15467.8204
2015-03-11 10:10:00,140.65,140.85,140.52,140.58,20767.98269334776,109.7993,109.9554,109.6978,109.7447,20767.9827
2015-03-11 10:20:00,140.55,140.88,140.52,140.6,18712.81773931855,109.7212,109.9789,109.6978,109.7603,18712.8177
2015-03-11 10:30:00,140.59,140.6,140.46,140.54,27257.97728501893,109.7525,109.7603,109.651,109.7134,27257.9773
2015-03-11 10:40:00,140.54,140.59,140.26,140.47,11357.490535424551,109.7134,109.7525,109.4948,109.6588,11357.4905
2015-03-11 10:50:00,140.51,140.56,140.39,140.42,9951.325040562466,109.69,109.729,109.5963,109.6198,9951.325
2015-03-11 11:00:00,140.44,140.5,140.27,140.27,14386.154678204435,109.6354,109.6822,109.5027,109.5027,14386.1547
2015-03-11 11:10:00,140.33,140.46,140.26,140.36,9085.992428339645,109.5495,109.651,109.4948,109.5729,9085.9924
2015-03-11 11:20:00,140.36,140.51,140.17,140.51,30502.97458085452,109.5729,109.69,109.4246,109.69,30502.9746
2015-03-11 11:30:00,140.61,140.62,140.47,140.53,5408.328826392644,109.7681,109.7759,109.6588,109.7056,5408.3288
2015-03-11 11:40:00,140.45,140.51,140.35,140.4,8545.159545700379,109.6432,109.69,109.5651,109.6041,8545.1595
2015-03-11 11:50:00,140.39,140.52,140.31,140.5,14277.98810167658,109.5963,109.6978,109.5339,109.6822,14277.9881
2015-03-11 12:00:00,140.54,140.61,140.39,140.47,46295.29475392104,109.7134,109.7681,109.5963,109.6588,46295.2948
2015-03-11 12:10:00,140.42,140.68,140.42,140.68,6273.661438615468,109.6198,109.8227,109.6198,109.8227,6273.6614
2015-03-11 12:20:00,140.62,140.62,140.41,140.52,3569.4970254191453,109.7759,109.7759,109.6119,109.6978,3569.497
2015-03-11 12:30:00,140.51,140.72,140.44,140.72,14169.821525148727,109.69,109.854,109.6354,109.854,14169.8215
2015-03-11 12:40:00,140.75,140.79,140.71,140.71,2487.8312601406165,109.8774,109.9086,109.8461,109.8461,2487.8313
2015-03-11 12:50:00,140.78,140.85,140.71,140.71,4867.49594375338,109.9008,109.9554,109.8461,109.8461,4867.4959
2015-03-11 13:00:00,140.71,140.82,140.69,140.82,4110.32990805841,109.8461,109.932,109.8305,109.932,4110.3299
2015-03-11 13:10:00,140.85,140.91,140.79,140.87,4759.329367225527,109.9554,110.0023,109.9086,109.971,4759.3294
2015-03-11 13:20:00,140.87,140.93,140.8,140.82,5191.995673336939,109.971,110.0179,109.9164,109.932,5191.9957
2015-03-11 13:30:00,140.83,140.83,140.63,140.69,8004.326663061114,109.9398,109.9398,109.7837,109.8305,8004.3267
2015-03-11 13:40:00,140.65,140.66,140.29,140.34,9626.825310978908,109.7993,109.8071,109.5183,109.5573,9626.8253
2015-03-11 13:50:00,140.29,140.59,140.27,140.57,26825.31097890752,109.5183,109.7525,109.5027,109.7369,26825.311
2015-03-11 14:00:00,140.54,140.64,140.51,140.63,14926.9875608437,109.7134,109.7915,109.69,109.7837,14926.9876
2015-03-11 14:10:00,140.66,140.69,140.52,140.65,7030.8274743104375,109.8071,109.8305,109.6978,109.7993,7030.8275
2015-03-11 14:20:00,140.68,140.68,140.49,140.58,5732.828555976204,109.8227,109.8227,109.6744,109.7447,5732.8286
2015-03-11 14:30:00,140.55,140.64,140.4,140.64,5949.161709031909,109.7212,109.7915,109.6041,109.7915,5949.1617
2015-03-11 14:40:00,140.63,140.63,140.39,140.52,9410.4921579232,109.7837,109.7837,109.5963,109.6978,9410.4922
2015-03-11 14:50:00,140.51,140.53,140.39,140.42,4002.163331530557,109.69,109.7056,109.5963,109.6198,4002.1633
2015-03-11 15:00:00,140.42,140.55,140.37,140.47,19469.98377501352,109.6198,109.7212,109.5807,109.6588,19469.9838
2015-03-11 15:10:00,140.42,140.48,140.39,140.44,16116.81990265008,109.6198,109.6666,109.5963,109.6354,16116.8199
2015-03-11 15:20:00,140.43,140.43,140.15,140.18,19361.817198485667,109.6276,109.6276,109.409,109.4324,19361.8172
2015-03-11 15:30:00,140.17,140.21,140.06,140.06,24661.97944835046,109.4246,109.4558,109.3387,109.3387,24661.9794
2015-03-11 15:40:00,140.05,140.18,140.0,140.03,44131.96322336398,109.3309,109.4324,109.2919,109.3153,44131.9632
2015-03-11 15:50:00,140.0,140.1,139.87,139.88,109572.74202271496,109.2919,109.3699,109.1904,109.1982,109572.742
2015-03-12 09:30:00,140.63,141.65,140.52,141.65,22390.48134126555,109.7837,110.58,109.6978,110.58,22390.4813
2015-03-12 09:40:00,141.61,141.86,141.37,141.8,17198.48566792861,110.5487,110.7439,110.3614,110.6971,17198.4857
2015-03-12 09:50:00,141.79,141.88,140.98,141.08,46295.29475392104,110.6893,110.7595,110.0569,110.135,46295.2948
2015-03-12 10:00:00,141.15,141.48,141.12,141.41,20010.816657652784,110.1896,110.4472,110.1662,110.3926,20010.8167
2015-03-12 10:10:00,141.47,141.55,140.97,141.09,22498.6479177934,110.4394,110.5019,110.0491,110.1428,22498.6479
2015-03-12 10:20:00,141.02,141.5,141.01,141.37,5624.66197944835,110.0881,110.4629,110.0803,110.3614,5624.662
2015-03-12 10:30:00,141.37,141.54,141.32,141.42,7138.994050838291,110.3614,110.4941,110.3223,110.4004,7138.9941
2015-03-12 10:40:00,141.44,141.6,141.28,141.43,7355.327203893997,110.416,110.5409,110.2911,110.4082,7355.3272
2015-03-12 10:50:00,141.35,141.48,141.31,141.44,14818.820984315846,110.3458,110.4472,110.3145,110.416,14818.821
2015-03-12 11:00:00,141.39,141.4,141.22,141.28,29204.97566252028,110.377,110.3848,110.2443,110.2911,29204.9757
2015-03-12 11:10:00,141.34,141.71,141.25,141.67,19902.65008112493,110.338,110.6268,110.2677,110.5956,19902.6501
2015-03-12 11:20:00,141.64,141.77,141.64,141.71,7138.994050838291,110.5722,110.6736,110.5722,110.6268,7138.9941
2015-03-12 11:30:00,141.74,141.74,141.6,141.63,11032.990805840996,110.6502,110.6502,110.5409,110.5643,11032.9908
2015-03-12 11:40:00,141.63,141.69,141.59,141.61,6706.327744726879,110.5643,110.6112,110.5331,110.5487,6706.3277
2015-03-12 11:50:00,141.6,141.64,141.47,141.5,7138.994050838291,110.5409,110.5722,110.4394,110.4629,7138.9941
2015-03-12 12:00:00,141.51,141.55,141.35,141.35,4759.329367225527,110.4707,110.5019,110.3458,110.3458,4759.3294
2015-03-12 12:10:00,141.3,141.39,141.13,141.19,8328.826392644673,110.3067,110.377,110.174,110.2209,8328.8264
2015-03-12 12:20:00,141.2,141.25,141.12,141.19,5408.328826392644,110.2287,110.2677,110.1662,110.2209,5408.3288
2015-03-12 12:30:00,141.21,141.21,141.08,141.08,3677.6636019469984,110.2365,110.2365,110.135,110.135,3677.6636
2015-03-12 12:40:00,141.08,141.11,141.0,141.11,4759.329367225527,110.135,110.1584,110.0725,110.1584,4759.3294
2015-03-12 12:50:00,141.09,141.19,141.04,141.04,3244.9972958355866,110.1428,110.2209,110.1038,110.1038,3244.9973
2015-03-12 13:00:00,141.04,141.13,140.99,141.12,4867.49594375338,110.1038,110.174,110.0647,110.1662,4867.4959
2015-03-12 13:10:00,141.12,141.12,141.04,141.07,5191.995673336939,110.1662,110.1662,110.1038,110.1272,5191.9957
2015-03-12 13:20:00,141.07,141.12,140.99,141.01,10492.15792320173,110.1272,110.1662,110.0647,110.0803,10492.1579
2015-03-12 13:30:00,141.09,141.09,140.93,141.07,4759.329367225527,110.1428,110.1428,110.0179,110.1272,4759.3294
2015-03-12 13:40:00,141.01,141.29,141.01,141.29,5516.495402920497,110.0803,110.2989,110.0803,110.2989,5516.4954
2015-03-12 13:50:00,141.31,141.46,141.24,141.34,26284.478096268253,110.3145,110.4316,110.2599,110.338,26284.4781
2015-03-12 14:00:00,141.39,141.39,141.14,141.16,11032.990805840996,110.377,110.377,110.1818,110.1974,11032.9908
2015-03-12 14:10:00,141.16,141.24,141.11,141.13,6598.161168199026,110.1974,110.2599,110.1584,110.174,6598.1612
2015-03-12 14:20:00,141.12,141.12,141.0,141.01,9194.159004867495,110.1662,110.1662,110.0725,110.0803,9194.159
2015-03-12 14:30:00,141.1,141.12,140.99,141.0,9085.992428339645,110.1506,110.1662,110.0647,110.0725,9085.9924
2015-03-12 14:40:00,141.03,141.04,140.92,140.92,30719.30773391022,110.096,110.1038,110.0101,110.0101,30719.3077
2015-03-12 14:50:00,140.96,141.41,140.95,141.38,24445.64629529475,110.0413,110.3926,110.0335,110.3692,24445.6463
2015-03-12 15:00:00,141.39,141.7,141.38,141.58,14602.48783126014,110.377,110.619,110.3692,110.5253,14602.4878
2015-03-12 15:10:00,141.62,141.74,141.57,141.59,19037.317468902107,110.5565,110.6502,110.5175,110.5331,19037.3175
2015-03-12 15:20:00,141.6,141.74,141.56,141.65,15684.153596538668,110.5409,110.6502,110.5097,110.58,15684.1536
2015-03-12 15:30:00,141.65,141.74,141.57,141.65,33639.80530016225,110.58,110.6502,110.5175,110.58,33639.8053
2015-03-12 15:40:00,141.69,141.69,141.52,141.58,44780.9626825311,110.6112,110.6112,110.4785,110.5253,44780.9627
2015-03-12 15:50:00,141.58,141.82,141.58,141.71,57869.1184424013,110.5253,110.7127,110.5253,110.6268,57869.1184
2015-03-13 09:30:00,141.16,141.43,140.34,141.19,21525.148729042725,110.1974,110.4082,109.5573,110.2209,21525.1487
2015-03-13 09:40:00,141.0,141.58,140.6,141.52,17847.485127095726,110.0725,110.5253,109.7603,110.4785,17847.4851
2015-03-13 09:50:00,141.51,141.52,141.26,141.37,24121.146565711195,110.4707,110.4785,110.2755,110.3614,24121.1466
2015-03-13 10:00:00,141.27,141.4,140.59,140.66,9951.325040562466,110.2833,110.3848,109.7525,109.8071,9951.325
2015-03-13 10:10:00,140.58,140.75,140.53,140.66,10275.824770146024,109.7447,109.8774,109.7056,109.8071,10275.8248
2015-03-13 10:20:00,140.71,140.77,140.45,140.54,16333.153055705789,109.8461,109.893,109.6432,109.7134,16333.1531
2015-03-13 10:30:00,140.52,140.84,140.51,140.84,19902.65008112493,109.6978,109.9476,109.69,109.9476,19902.6501
2015-03-13 10:40:00,140.76,140.84,140.51,140.52,9518.658734451054,109.8852,109.9476,109.69,109.6978,9518.6587
2015-03-13 10:50:00,140.52,140.57,140.18,140.27,35911.30340724716,109.6978,109.7369,109.4324,109.5027,35911.3034
2015-03-13 11:00:00,140.27,140.28,140.11,140.2,7679.826933477555,109.5027,109.5105,109.3778,109.448,7679.8269
2015-03-13 11:10:00,140.29,140.53,140.21,140.25,9085.992428339645,109.5183,109.7056,109.4558,109.487,9085.9924
2015-03-13 11:20:00,140.26,140.34,140.11,140.22,31368.307193077337,109.4948,109.5573,109.3778,109.4636,31368.3072
2015-03-13 11:30:00,140.21,140.23,139.89,140.11,12330.98972417523,109.4558,109.4714,109.206,109.3778,12330.9897
2015-03-13 11:40:00,140.05,140.06,139.8,139.82,8545.159545700379,109.3309,109.3387,109.1357,109.1514,8545.1595
2015-03-13 11:50:00,139.91,140.04,139.84,140.03,7030.8274743104375,109.2216,109.3231,109.167,109.3153,7030.8275
2015-03-13 12:00:00,140.03,140.03,139.71,140.0,5840.995132504056,109.3153,109.3153,109.0655,109.2919,5840.9951
2015-03-13 12:10:00,139.89,140.01,139.89,139.96,7030.8274743104375,109.206,109.2997,109.206,109.2607,7030.8275
2015-03-13 12:20:00,139.96,140.09,139.91,139.96,14061.654948620877,109.2607,109.3621,109.2216,109.2607,14061.6549
2015-03-13 12:30:00,139.91,140.2,139.91,140.14,6273.661438615468,109.2216,109.448,109.2216,109.4012,6273.6614
2015-03-13 12:40:00,140.11,140.27,140.1,140.15,5516.495402920497,109.3778,109.5027,109.3699,109.409,5516.4954
2015-03-13 12:50:00,140.17,140.27,140.1,140.27,2379.6646836127634,109.4246,109.5027,109.3699,109.5027,2379.6647
2015-03-13 13:00:00,140.25,140.26,140.11,140.11,6165.494862087615,109.487,109.4948,109.3778,109.3778,6165.4949
2015-03-13 13:10:00,140.15,140.17,140.02,140.09,4110.32990805841,109.409,109.4246,109.3075,109.3621,4110.3299
2015-03-13 13:20:00,140.08,140.15,139.9,139.96,8545.159545700379,109.3543,109.409,109.2138,109.2607,8545.1595
2015-03-13 13:30:00,139.96,140.1,139.93,140.06,5949.161709031909,109.2607,109.3699,109.2372,109.3387,5949.1617
2015-03-13 13:40:00,140.11,140.2,140.0,140.0,11465.657111952409,109.3778,109.448,109.2919,109.2919,11465.6571
2015-03-13 13:50:00,140.0,140.16,139.92,139.95,6922.660897782585,109.2919,109.4168,109.2294,109.2528,6922.6609
2015-03-13 14:00:00,139.94,140.1,139.88,140.01,10708.491076257436,109.245,109.3699,109.1982,109.2997,10708.4911
2015-03-13 14:10:00,139.96,140.07,139.84,140.05,11573.82368848026,109.2607,109.3465,109.167,109.3309,11573.8237
2015-03-13 14:20:00,140.09,140.21,140.02,140.16,8112.493239588966,109.3621,109.4558,109.3075,109.4168,8112.4932
2015-03-13 14:30:00,140.23,140.24,140.02,140.06,8653.32612222823,109.4714,109.4792,109.3075,109.3387,8653.3261
2015-03-13 14:40:00,140.06,140.24,140.02,140.12,19037.317468902107,109.3387,109.4792,109.3075,109.3856,19037.3175
2015-03-13 14:50:00,140.1,140.33,140.06,140.32,10275.824770146024,109.3699,109.5495,109.3387,109.5417,10275.8248
2015-03-13 15:00:00,140.18,140.27,140.1,140.25,10492.15792320173,109.4324,109.5027,109.3699,109.487,10492.1579
2015-03-13 15:10:00,140.22,140.44,140.15,140.19,11357.490535424551,109.4636,109.6354,109.409,109.4402,11357.4905
2015-03-13 15:20:00,140.15,140.41,140.11,140.41,7030.8274743104375,109.409,109.6119,109.3778,109.6119,7030.8275
2015-03-13 15:30:00,140.41,140.42,140.19,140.41,13628.988642509465,109.6119,109.6198,109.4402,109.6119,13628.9886
2015-03-13 15:40:00,140.39,140.68,140.37,140.45,14277.98810167658,109.5963,109.8227,109.5807,109.6432,14277.9881
2015-03-13 15:50:00,140.48,140.9,140.47,140.53,44240.12979989183,109.6666,109.9945,109.6588,109.7056,44240.1298
2015-03-16 09:30:00,141.36,141.86,140.83,140.83,45321.79556517036,110.3536,110.7439,109.9398,109.9398,45321.7956
2015-03-16 09:40:00,140.79,141.17,140.68,141.04,10708.491076257436,109.9086,110.2052,109.8227,110.1038,10708.4911
2015-03-16 09:50:00,141.08,141.13,140.87,140.94,11249.3239588967,110.135,110.174,109.971,110.0257,11249.324
2015-03-16 10:00:00,140.91,141.15,140.81,140.88,15900.486749594374,110.0023,110.1896,109.9242,109.9789,15900.4867
2015-03-16 10:10:00,140.95,141.21,140.82,140.84,12655.489453758788,110.0335,110.2365,109.932,109.9476,12655.4895
2015-03-16 10:20:00,140.79,140.88,140.59,140.63,15143.320713899404,109.9086,109.9789,109.7525,109.7837,15143.3207
2015-03-16 10:30:00,140.65,140.66,140.49,140.56,10275.824770146024,109.7993,109.8071,109.6744,109.729,10275.8248
2015-03-16 10:40:00,140.55,140.76,140.55,140.67,12871.822606814494,109.7212,109.8852,109.7212,109.8149,12871.8226
2015-03-16 10:50:00,140.63,140.84,140.63,140.67,7138.994050838291,109.7837,109.9476,109.7837,109.8149,7138.9941
2015-03-16 11:00:00,140.67,140.78,140.66,140.75,7679.826933477555,109.8149,109.9008,109.8071,109.8774,7679.8269
2015-03-16 11:10:00,140.78,140.89,140.57,140.57,13520.82206598161,109.9008,109.9867,109.7369,109.7369,13520.8221
2015-03-16 11:20:00,140.53,140.78,140.53,140.55,10600.324499729582,109.7056,109.9008,109.7056,109.7212,10600.3245
2015-03-16 11:30:00,140.57,140.63,140.52,140.59,5083.829096809086,109.7369,109.7837,109.6978,109.7525,5083.8291
2015-03-16 11:40:00,140.56,140.66,140.54,140.66,5083.829096809086,109.729,109.8071,109.7134,109.8071,5083.8291
2015-03-16 11:50:00,140.63,140.71,140.56,140.65,7679.826933477555,109.7837,109.8461,109.729,109.7993,7679.8269
2015-03-16 12:00:00,140.68,140.72,140.55,140.55,5408.328826392644,109.8227,109.854,109.7212,109.7212,5408.3288
2015-03-16 12:10:00,140.55,140.56,140.5,140.55,7355.327203893997,109.7212,109.729,109.6822,109.7212,7355.3272
2015-03-16 12:20:00,140.56,140.63,140.48,140.53,19145.484045429963,109.729,109.7837,109.6666,109.7056,19145.484
2015-03-16 12:30:00,140.54,140.59,140.49,140.52,10600.324499729582,109.7134,109.7525,109.6744,109.6978,10600.3245
2015-03-16 12:40:00,140.5,140.63,140.5,140.58,7463.49378042185,109.6822,109.7837,109.6822,109.7447,7463.4938
2015-03-16 12:50:00,140.61,140.69,140.59,140.65,3353.16387236344,109.7681,109.8305,109.7525,109.7993,3353.1639
2015-03-16 13:00:00,140.59,140.69,140.51,140.69,9085.992428339645,109.7525,109.8305,109.69,109.8305,9085.9924
2015-03-16 13:10:00,140.69,140.88,140.65,140.88,8653.32612222823,109.8305,109.9789,109.7993,109.9789,8653.3261
2015-03-16 13:20:00,140.88,140.94,140.77,140.82,9302.32558139535,109.9789,110.0257,109.893,109.932,9302.3256
2015-03-16 13:30:00,140.85,140.93,140.8,140.9,5516.495402920497,109.9554,110.0179,109.9164,109.9945,5516.4954
2015-03-16 13:40:00,140.94,140.94,140.81,140.86,8328.826392644673,110.0257,110.0257,109.9242,109.9632,8328.8264
2015-03-16 13:50:00,140.9,140.94,140.71,140.72,8220.65981611682,109.9945,110.0257,109.8461,109.854,8220.6598
2015-03-16 14:00:00,140.72,140.74,140.51,140.58,12439.156300703082,109.854,109.8696,109.69,109.7447,12439.1563
2015-03-16 14:10:00,140.57,140.63,140.48,140.58,12222.823147647376,109.7369,109.7837,109.6666,109.7447,12222.8231
2015-03-16 14:20:00,140.59,140.76,140.59,140.71,8436.992969172525,109.7525,109.8852,109.7525,109.8461,8436.993
2015-03-16 14:30:00,140.69,140.72,140.61,140.62,6814.494321254732,109.8305,109.854,109.7681,109.7759,6814.4943
2015-03-16 14:40:00,140.63,140.9,140.6,140.82,10383.991346673878,109.7837,109.9945,109.7603,109.932,10383.9913
2015-03-16 14:50:00,140.84,140.96,140.77,140.91,8436.992969172525,109.9476,110.0413,109.893,110.0023,8436.993
2015-03-16 15:00:00,140.91,141.11,140.91,141.11,20443.4829637642,110.0023,110.1584,110.0023,110.1584,20443.483
2015-03-16 15:10:00,141.09,141.16,141.04,141.15,9194.159004867495,110.1428,110.1974,110.1038,110.1896,9194.159
2015-03-16 15:20:00,141.17,141.17,141.0,141.07,20227.14981070849,110.2052,110.2052,110.0725,110.1272,20227.1498
2015-03-16 15:30:00,141.09,141.19,141.01,141.04,21416.98215251488,110.1428,110.2209,110.0803,110.1038,21416.9822
2015-03-16 15:40:00,141.05,141.15,141.02,141.07,22606.814494321254,110.1116,110.1896,110.0881,110.1272,22606.8145
2015-03-16 15:50:00,141.08,141.18,141.0,141.08,65224.445646295295,110.135,110.2131,110.0725,110.135,65224.4456
2015-03-17 09:30:00,140.81,141.09,140.56,140.56,27257.97728501893,109.9242,110.1428,109.729,109.729,27257.9773
2015-03-17 09:40:00,140.54,140.63,139.95,140.06,13628.988642509465,109.7134,109.7837,109.2528,109.3387,13628.9886
2015-03-17 09:50:00,140.07,140.45,139.96,140.33,21633.315305570577,109.3465,109.6432,109.2607,109.5495,21633.3153
2015-03-17 10:00:00,140.27,140.33,140.02,140.03,19794.48350459708,109.5027,109.5495,109.3075,109.3153,19794.4835
2015-03-17 10:10:00,140.06,140.22,140.0,140.13,31151.974040021632,109.3387,109.4636,109.2919,109.3934,31151.974
2015-03-17 10:20:00,140.12,140.58,140.09,140.58,49648.45862628448,109.3856,109.7447,109.3621,109.7447,49648.4586
2015-03-17 10:30:00,140.6,140.69,140.31,140.53,25635.478637101136,109.7603,109.8305,109.5339,109.7056,25635.4786
2015-03-17 10:40:00,140.56,140.63,140.37,140.63,29096.809085992427,109.729,109.7837,109.5807,109.7837,29096.8091
2015-03-17 10:50:00,140.52,140.64,140.46,140.57,15792.320173066522,109.6978,109.7915,109.651,109.7369,15792.3202
2015-03-17 11:00:00,140.63,140.67,140.18,140.26,22714.981070849102,109.7837,109.8149,109.4324,109.4948,22714.9811
2015-03-17 11:10:00,140.28,140.39,140.13,140.15,23039.480800432662,109.5105,109.5963,109.3934,109.409,23039.4808
2015-03-17 11:20:00,140.15,140.28,140.12,140.27,19253.65062195781,109.409,109.5105,109.3856,109.5027,19253.6506
2015-03-17 11:30:00,140.25,140.35,140.24,140.26,8977.82585181179,109.487,109.5651,109.4792,109.4948,8977.8259
2015-03-17 11:40:00,140.24,140.37,140.24,140.33,13088.1557598702,109.4792,109.5807,109.4792,109.5495,13088.1558
2015-03-17 11:50:00,140.26,140.54,140.22,140.54,5840.995132504056,109.4948,109.7134,109.4636,109.7134,5840.9951
2015-03-17 12:00:00,140.51,140.54,140.27,140.27,7247.160627366144,109.69,109.7134,109.5027,109.5027,7247.1606
2015-03-17 12:10:00,140.21,140.21,140.11,140.18,4326.663061114115,109.4558,109.4558,109.3778,109.4324,4326.6631
2015-03-17 12:20:00,140.18,140.31,140.08,140.3,5191.995673336939,109.4324,109.5339,109.3543,109.5261,5191.9957
2015-03-17 12:30:00,140.27,140.27,140.13,140.27,5516.495402920497,109.5027,109.5027,109.3934,109.5027,5516.4954
2015-03-17 12:40:00,140.27,140.27,140.13,140.14,6165.494862087615,109.5027,109.5027,109.3934,109.4012,6165.4949
2015-03-17 12:50:00,140.14,140.5,140.14,140.5,14061.654948620877,109.4012,109.6822,109.4012,109.6822,14061.6549
2015-03-17 13:00:00,140.54,140.79,140.51,140.79,5840.995132504056,109.7134,109.9086,109.69,109.9086,5840.9951
2015-03-17 13:10:00,140.79,141.12,140.77,140.83,11357.490535424551,109.9086,110.1662,109.893,109.9398,11357.4905
2015-03-17 13:20:00,140.78,140.84,140.68,140.84,11249.3239588967,109.9008,109.9476,109.8227,109.9476,11249.324
2015-03-17 13:30:00,140.88,140.97,140.83,140.97,3893.996755002704,109.9789,110.0491,109.9398,110.0491,3893.9968
2015-03-17 13:40:00,140.97,141.09,140.85,140.88,18604.6511627907,110.0491,110.1428,109.9554,109.9789,18604.6512
2015-03-17 13:50:00,140.89,141.05,140.84,141.05,13953.488372093025,109.9867,110.1116,109.9476,110.1116,13953.4884
2015-03-17 14:00:00,141.04,141.29,141.02,141.24,7571.660356949702,110.1038,110.2989,110.0881,110.2599,7571.6604
2015-03-17 14:10:00,141.22,141.28,141.12,141.17,7463.49378042185,110.2443,110.2911,110.1662,110.2052,7463.4938
2015-03-17 14:20:00,141.16,141.16,140.83,140.85,10275.824770146024,110.1974,110.1974,109.9398,109.9554,10275.8248
2015-03-17 14:30:00,140.87,140.88,140.66,140.78,10383.991346673878,109.971,109.9789,109.8071,109.9008,10383.9913
2015-03-17 14:40:00,140.73,140.88,140.71,140.88,4975.662520281233,109.8618,109.9789,109.8461,109.9789,4975.6625
2015-03-17 14:50:00,140.86,141.25,140.79,141.12,8220.65981611682,109.9632,110.2677,109.9086,110.1662,8220.6598
2015-03-17 15:00:00,141.12,141.26,141.08,141.21,15467.820443482964,110.1662,110.2755,110.135,110.2365,15467.8204
2015-03-17 15:10:00,141.22,141.46,141.22,141.4,11573.82368848026,110.2443,110.4316,110.2443,110.3848,11573.8237
2015-03-17 15:20:00,141.42,141.5,141.29,141.4,19037.317468902107,110.4004,110.4629,110.2989,110.3848,19037.3175
2015-03-17 15:30:00,141.45,141.67,141.29,141.38,30827.474310438072,110.4238,110.5956,110.2989,110.3692,30827.4743
2015-03-17 15:40:00,141.34,141.44,141.23,141.37,23904.813412655487,110.338,110.416,110.2521,110.3614,23904.8134
2015-03-17 15:50:00,141.4,141.4,140.98,141.09,67928.61005949162,110.3848,110.3848,110.0569,110.1428,67928.6101
2015-03-18 09:30:00,140.3,140.55,140.12,140.49,30286.641427798808,109.5261,109.7212,109.3856,109.6744,30286.6414
2015-03-18 09:40:00,140.52,140.56,139.98,140.27,39264.4672796106,109.6978,109.729,109.2763,109.5027,39264.4673
2015-03-18 09:50:00,140.28,140.28,139.93,140.04,23472.14710654408,109.5105,109.5105,109.2372,109.3231,23472.1471
2015-03-18 10:00:00,139.99,140.82,139.99,140.73,11357.490535424551,109.2841,109.932,109.2841,109.8618,11357.4905
2015-03-18 10:10:00,140.8,140.9,140.45,140.45,11141.157382368849,109.9164,109.9945,109.6432,109.6432,11141.1574
2015-03-18 10:20:00,140.5,140.72,140.39,140.66,17631.15197404002,109.6822,109.854,109.5963,109.8071,17631.152
2015-03-18 10:30:00,140.63,140.72,140.49,140.64,10708.491076257436,109.7837,109.854,109.6744,109.7915,10708.4911
2015-03-18 10:40:00,140.71,140.71,140.49,140.66,9085.992428339645,109.8461,109.8461,109.6744,109.8071,9085.9924
2015-03-18 10:50:00,140.61,140.64,140.3,140.4,19686.316928069227,109.7681,109.7915,109.5261,109.6041,19686.3169
2015-03-18 11:00:00,140.35,140.46,140.26,140.44,37101.135749053545,109.5651,109.651,109.4948,109.6354,37101.1357
2015-03-18 11:10:00,140.43,140.52,140.08,140.08,38615.46782044348,109.6276,109.6978,109.3543,109.3543,38615.4678
2015-03-18 11:20:00,140.12,140.12,139.73,139.74,14494.321254732287,109.3856,109.3856,109.0811,109.0889,14494.3213
2015-03-18 11:30:00,139.74,139.78,139.62,139.7,19145.484045429963,109.0889,109.1201,108.9952,109.0577,19145.484
2015-03-18 11:40:00,139.78,139.82,139.66,139.67,14277.98810167658,109.1201,109.1514,109.0265,109.0343,14277.9881
2015-03-18 11:50:00,139.71,139.73,139.46,139.5,26717.144402379665,109.0655,109.0811,108.8703,108.9016,26717.1444
2015-03-18 12:00:00,139.52,139.52,139.39,139.4,9843.158464034614,108.9172,108.9172,108.8157,108.8235,9843.1585
2015-03-18 12:10:00,139.4,139.52,139.29,139.43,15467.820443482964,108.8235,108.9172,108.7376,108.8469,15467.8204
2015-03-18 12:20:00,139.43,139.82,139.4,139.69,13196.322336398052,108.8469,109.1514,108.8235,109.0499,13196.3223
2015-03-18 12:30:00,139.65,139.65,139.43,139.48,11032.990805840996,109.0186,109.0186,108.8469,108.8859,11032.9908
2015-03-18 12:40:00,139.46,139.59,139.42,139.59,31692.806922660897,108.8703,108.9718,108.8391,108.9718,31692.8069
2015-03-18 12:50:00,139.56,139.57,139.44,139.46,21200.648999459165,108.9484,108.9562,108.8547,108.8703,21200.649
2015-03-18 13:00:00,139.46,139.58,139.34,139.43,27257.97728501893,108.8703,108.964,108.7766,108.8469,27257.9773
2015-03-18 13:10:00,139.4,139.49,139.33,139.36,16765.819361817197,108.8235,108.8937,108.7688,108.7923,16765.8194
2015-03-18 13:20:00,139.36,139.37,139.16,139.22,22065.98161168199,108.7923,108.8001,108.6361,108.683,22065.9816
2015-03-18 13:30:00,139.25,139.31,139.15,139.17,20118.98323418064,108.7064,108.7532,108.6283,108.6439,20118.9832
2015-03-18 13:40:00,139.17,139.25,139.02,139.02,20118.98323418064,108.6439,108.7064,108.5268,108.5268,20118.9832
2015-03-18 13:50:00,139.02,139.55,139.0,139.38,19686.316928069227,108.5268,108.9406,108.5112,108.8079,19686.3169
2015-03-18 14:00:00,139.5,141.27,139.03,141.22,61763.115197404,108.9016,110.2833,108.5346,110.2443,61763.1152
2015-03-18 14:10:00,141.23,142.23,141.12,142.17,42617.63115197404,110.2521,111.0327,110.1662,110.9859,42617.6312
2015-03-18 14:20:00,142.1,142.3,141.89,142.18,31476.4737696052,110.9313,111.0874,110.7673,110.9937,31476.4738
2015-03-18 14:30:00,142.17,142.5,142.0,142.41,27041.64413196322,110.9859,111.2435,110.8532,111.1733,27041.6441
2015-03-18 14:40:00,142.45,142.89,142.39,142.58,55056.78745267712,111.2045,111.548,111.1576,111.306,55056.7875
2015-03-18 14:50:00,142.61,142.84,142.41,142.78,17847.485127095726,111.3294,111.5089,111.1733,111.4621,17847.4851
2015-03-18 15:00:00,142.8,143.65,142.69,143.52,38723.63439697133,111.4777,112.1413,111.3918,112.0398,38723.6344
2015-03-18 15:10:00,143.55,144.03,143.48,143.82,31584.640346133045,112.0632,112.4379,112.0086,112.274,31584.6403
2015-03-18 15:20:00,143.81,143.94,143.56,143.56,34396.97133585722,112.2662,112.3677,112.071,112.071,34396.9713
2015-03-18 15:30:00,143.65,143.7,143.33,143.38,24445.64629529475,112.1413,112.1803,111.8915,111.9305,24445.6463
2015-03-18 15:40:00,143.37,143.37,143.07,143.07,30070.308274743104,111.9227,111.9227,111.6885,111.6885,30070.3083
2015-03-18 15:50:00,143.04,143.08,142.88,143.0,54191.454840454295,111.6651,111.6963,111.5402,111.6338,54191.4548
2015-03-19 09:30:00,142.16,142.16,141.68,141.92,17631.15197404002,110.9781,110.9781,110.6034,110.7907,17631.152
2015-03-19 09:40:00,141.78,141.78,141.17,141.37,14710.654407787992,110.6814,110.6814,110.2052,110.3614,14710.6544
2015-03-19 09:50:00,141.48,142.18,141.44,142.18,16008.653326122228,110.4472,110.9937,110.416,110.9937,16008.6533
2015-03-19 10:00:00,142.16,142.4,142.06,142.11,30827.474310438072,110.9781,111.1655,110.9,110.9391,30827.4743
2015-03-19 10:10:00,142.09,142.33,142.04,142.32,6381.828015143321,110.9235,111.1108,110.8844,111.103,6381.828
2015-03-19 10:20:00,142.27,142.36,141.99,142.0,3461.3304488912927,111.064,111.1342,110.8454,110.8532,3461.3304
2015-03-19 10:30:00,142.0,142.0,141.69,141.72,6165.494862087615,110.8532,110.8532,110.6112,110.6346,6165.4949
2015-03-19 10:40:00,141.72,141.8,141.42,141.42,10600.324499729582,110.6346,110.6971,110.4004,110.4004,10600.3245
2015-03-19 10:50:00,141.39,141.52,141.33,141.46,4651.162790697675,110.377,110.4785,110.3302,110.4316,4651.1628
2015-03-19 11:00:00,141.49,141.49,141.18,141.19,11141.157382368849,110.4551,110.4551,110.2131,110.2209,11141.1574
2015-03-19 11:10:00,141.22,141.34,141.16,141.25,25635.478637101136,110.2443,110.338,110.1974,110.2677,25635.4786
2015-03-19 11:20:00,141.25,141.33,141.22,141.27,13412.655489453758,110.2677,110.3302,110.2443,110.2833,13412.6555
2015-03-19 11:30:00,141.21,141.21,140.85,141.08,13845.32179556517,110.2365,110.2365,109.9554,110.135,13845.3218
2015-03-19 11:40:00,141.08,141.13,140.82,140.96,4975.662520281233,110.135,110.174,109.932,110.0413,4975.6625
2015-03-19 11:50:00,140.99,141.08,140.71,141.08,10275.824770146024,110.0647,110.135,109.8461,110.135,10275.8248
2015-03-19 12:00:00,141.11,141.16,140.98,141.07,4759.329367225527,110.1584,110.1974,110.0569,110.1272,4759.3294
2015-03-19 12:10:00,141.01,141.09,140.72,140.76,21200.648999459165,110.0803,110.1428,109.854,109.8852,21200.649
2015-03-19 12:20:00,140.74,140.8,140.64,140.69,6381.828015143321,109.8696,109.9164,109.7915,109.8305,6381.828
2015-03-19 12:30:00,140.69,140.76,140.37,140.37,11573.82368848026,109.8305,109.8852,109.5807,109.5807,11573.8237
2015-03-19 12:40:00,140.38,140.54,140.38,140.48,4975.662520281233,109.5885,109.7134,109.5885,109.6666,4975.6625
2015-03-19 12:50:00,140.52,140.52,140.31,140.38,5191.995673336939,109.6978,109.6978,109.5339,109.5885,5191.9957
2015-03-19 13:00:00,140.35,140.44,140.15,140.18,9843.158464034614,109.5651,109.6354,109.409,109.4324,9843.1585
2015-03-19 13:10:00,140.22,140.36,140.14,140.36,29529.47539210384,109.4636,109.5729,109.4012,109.5729,29529.4754
2015-03-19 13:20:00,140.33,140.85,140.3,140.84,18496.484586262843,109.5495,109.9554,109.5261,109.9476,18496.4846
2015-03-19 13:30:00,140.91,141.01,140.89,140.98,15035.154137371552,110.0023,110.0803,109.9867,110.0569,15035.1541
2015-03-19 13:40:00,140.93,140.99,140.9,140.92,16549.486208761493,110.0179,110.0647,109.9945,110.0101,16549.4862
2015-03-19 13:50:00,140.92,141.07,140.92,141.03,27690.64359113034,110.0101,110.1272,110.0101,110.096,27690.6436
2015-03-19 14:00:00,141.01,141.33,140.98,141.33,7571.660356949702,110.0803,110.3302,110.0569,110.3302,7571.6604
2015-03-19 14:10:00,141.35,141.5,141.13,141.21,12330.98972417523,110.3458,110.4629,110.174,110.2365,12330.9897
2015-03-19 14:20:00,141.13,141.16,141.0,141.16,30394.808004326664,110.174,110.1974,110.0725,110.1974,30394.808
2015-03-19 14:30:00,141.18,141.24,140.88,141.09,12979.989183342346,110.2131,110.2599,109.9789,110.1428,12979.9892
2015-03-19 14:40:00,141.11,141.39,141.11,141.31,8869.659275283937,110.1584,110.377,110.1584,110.3145,8869.6593
2015-03-19 14:50:00,141.32,141.46,141.29,141.4,15792.320173066522,110.3223,110.4316,110.2989,110.3848,15792.3202
2015-03-19 15:00:00,141.38,141.5,141.11,141.12,22174.14818820984,110.3692,110.4629,110.1584,110.1662,22174.1482
2015-03-19 15:10:00,141.11,141.12,140.98,141.02,12979.989183342346,110.1584,110.1662,110.0569,110.0881,12979.9892
2015-03-19 15:20:00,141.03,141.11,140.79,141.1,25743.645213628988,110.096,110.1584,109.9086,110.1506,25743.6452
2015-03-19 15:30:00,141.06,141.17,140.97,140.99,14710.654407787992,110.1194,110.2052,110.0491,110.0647,14710.6544
2015-03-19 15:40:00,141.02,141.03,140.83,140.94,26825.31097890752,110.0881,110.096,109.9398,110.0257,26825.311
2015-03-19 15:50:00,140.93,140.99,140.71,140.75,65548.94537587886,110.0179,110.0647,109.8461,109.8774,65548.9454
2015-03-20 09:30:00,140.48,140.94,139.59,139.78,350892.3742563548,109.6666,110.0257,108.9718,109.1201,350892.3743
2015-03-20 09:40:00,140.03,140.85,139.55,140.67,97458.08545159546,109.3153,109.9554,108.9406,109.8149,97458.0855
2015-03-20 09:50:00,140.67,141.13,139.69,139.86,59816.11681990265,109.8149,110.174,109.0499,109.1826,59816.1168
2015-03-20 10:00:00,139.82,140.47,139.82,140.19,47593.29367225527,109.1514,109.6588,109.1514,109.4402,47593.2937
2015-03-20 10:10:00,140.19,140.37,140.12,140.26,49323.95889670092,109.4402,109.5807,109.3856,109.4948,49323.9589
2015-03-20 10:20:00,140.14,140.58,140.05,140.41,25527.312060573284,109.4012,109.7447,109.3309,109.6119,25527.3121
2015-03-20 10:30:00,140.39,141.19,140.35,141.12,18496.484586262843,109.5963,110.2209,109.5651,110.1662,18496.4846
2015-03-20 10:40:00,141.14,141.15,140.76,140.76,11681.990265008111,110.1818,110.1896,109.8852,109.8852,11681.9903
2015-03-20 10:50:00,140.78,141.0,140.73,140.95,19686.316928069227,109.9008,110.0725,109.8618,110.0335,19686.3169
2015-03-20 11:00:00,140.97,141.5,140.94,141.12,22174.14818820984,110.0491,110.4629,110.0257,110.1662,22174.1482
2015-03-20 11:10:00,141.08,141.37,140.94,141.32,22931.31422390481,110.135,110.3614,110.0257,110.3223,22931.3142
2015-03-20 11:20:00,141.34,141.35,141.0,141.02,23039.480800432662,110.338,110.3458,110.0725,110.0881,23039.4808
2015-03-20 11:30:00,141.02,141.31,141.02,141.31,22282.314764737694,110.0881,110.3145,110.0881,110.3145,22282.3148
2015-03-20 11:40:00,141.28,141.28,140.8,140.86,11898.323418063816,110.2911,110.2911,109.9164,109.9632,11898.3234
2015-03-20 11:50:00,140.84,141.07,140.83,141.01,16224.986479177933,109.9476,110.1272,109.9398,110.0803,16224.9865
2015-03-20 12:00:00,140.99,141.05,140.9,140.98,24553.812871822607,110.0647,110.1116,109.9945,110.0569,24553.8129
2015-03-20 12:10:00,141.01,141.26,141.0,141.24,7787.993510005408,110.0803,110.2755,110.0725,110.2599,7787.9935
2015-03-20 12:20:00,141.23,141.37,141.13,141.31,15684.153596538668,110.2521,110.3614,110.174,110.3145,15684.1536
2015-03-20 12:30:00,141.36,141.53,141.32,141.5,13304.488912925906,110.3536,110.4863,110.3223,110.4629,13304.4889
2015-03-20 12:40:00,141.5,141.63,141.49,141.63,16116.81990265008,110.4629,110.5643,110.4551,110.5643,16116.8199
2015-03-20 12:50:00,141.61,142.05,141.61,141.98,12439.156300703082,110.5487,110.8922,110.5487,110.8376,12439.1563
2015-03-20 13:00:00,141.97,141.98,141.63,141.65,16982.152514872905,110.8298,110.8376,110.5643,110.58,16982.1525
2015-03-20 13:10:00,141.64,141.88,141.57,141.86,12979.989183342346,110.5722,110.7595,110.5175,110.7439,12979.9892
2015-03-20 13:20:00,141.82,141.86,141.63,141.63,15792.320173066522,110.7127,110.7439,110.5643,110.5643,15792.3202
2015-03-20 13:30:00,141.63,141.66,141.51,141.61,21849.648458626285,110.5643,110.5878,110.4707,110.5487,21849.6485
2015-03-20 13:40:00,141.61,141.61,141.49,141.57,11465.657111952409,110.5487,110.5487,110.4551,110.5175,11465.6571
2015-03-20 13:50:00,141.55,141.56,141.33,141.48,13845.32179556517,110.5019,110.5097,110.3302,110.4472,13845.3218
2015-03-20 14:00:00,141.47,141.51,141.35,141.46,12547.322877230936,110.4394,110.4707,110.3458,110.4316,12547.3229
2015-03-20 14:10:00,141.42,141.47,141.36,141.45,7679.826933477555,110.4004,110.4394,110.3536,110.4238,7679.8269
2015-03-20 14:20:00,141.45,141.54,141.37,141.49,17090.319091400757,110.4238,110.4941,110.3614,110.4551,17090.3191
2015-03-20 14:30:00,141.49,141.5,141.3,141.42,18929.15089237425,110.4551,110.4629,110.3067,110.4004,18929.1509
2015-03-20 14:40:00,141.41,141.43,141.22,141.26,13412.655489453758,110.3926,110.4082,110.2443,110.2755,13412.6555
2015-03-20 14:50:00,141.25,141.44,141.25,141.44,15467.820443482964,110.2677,110.416,110.2677,110.416,15467.8204
2015-03-20 15:00:00,141.44,141.6,141.44,141.55,19037.317468902107,110.416,110.5409,110.416,110.5019,19037.3175
2015-03-20 15:10:00,141.55,141.59,141.18,141.24,39588.96700919416,110.5019,110.5331,110.2131,110.2599,39588.967
2015-03-20 15:20:00,141.18,141.42,141.15,141.39,18388.31800973499,110.2131,110.4004,110.1896,110.377,18388.318
2015-03-20 15:30:00,141.37,141.52,141.36,141.5,24770.14602487831,110.3614,110.4785,110.3536,110.4629,24770.146
2015-03-20 15:40:00,141.52,141.59,141.29,141.36,81341.26554894538,110.4785,110.5331,110.2989,110.3536,81341.2655
2015-03-20 15:50:00,141.35,141.46,141.18,141.18,151433.20713899404,110.3458,110.4316,110.2131,110.2131,151433.2071
2015-03-23 09:30:00,141.18,141.51,140.57,141.12,23039.480800432662,110.2131,110.4707,109.7369,110.1662,23039.4808
2015-03-23 09:40:00,141.17,141.63,141.14,141.28,13412.655489453758,110.2052,110.5643,110.1818,110.2911,13412.6555
2015-03-23 09:50:00,141.28,141.5,141.1,141.23,26500.81124932396,110.2911,110.4629,110.1506,110.2521,26500.8112
2015-03-23 10:00:00,141.24,141.55,141.16,141.44,31151.974040021632,110.2599,110.5019,110.1974,110.416,31151.974
2015-03-23 10:10:00,141.33,141.5,141.18,141.3,20010.816657652784,110.3302,110.4629,110.2131,110.3067,20010.8167
2015-03-23 10:20:00,141.31,141.33,141.14,141.15,7679.826933477555,110.3145,110.3302,110.1818,110.1896,7679.8269
2015-03-23 10:30:00,141.16,141.27,141.11,141.26,19361.817198485667,110.1974,110.2833,110.1584,110.2755,19361.8172
2015-03-23 10:40:00,141.3,141.3,141.17,141.21,8653.32612222823,110.3067,110.3067,110.2052,110.2365,8653.3261
2015-03-23 10:50:00,141.22,141.61,141.22,141.57,65116.27906976744,110.2443,110.5487,110.2443,110.5175,65116.2791
2015-03-23 11:00:00,141.6,141.6,141.37,141.53,5083.829096809086,110.5409,110.5409,110.3614,110.4863,5083.8291
2015-03-23 11:10:00,141.61,141.62,141.46,141.61,6273.661438615468,110.5487,110.5565,110.4316,110.5487,6273.6614
2015-03-23 11:20:00,141.61,141.63,141.33,141.33,11357.490535424551,110.5487,110.5643,110.3302,110.3302,11357.4905
2015-03-23 11:30:00,141.31,141.39,141.06,141.08,6165.494862087615,110.3145,110.377,110.1194,110.135,6165.4949
2015-03-23 11:40:00,141.16,141.18,140.99,141.01,11357.490535424551,110.1974,110.2131,110.0647,110.0803,11357.4905
2015-03-23 11:50:00,141.05,141.1,140.97,141.07,4975.662520281233,110.1116,110.1506,110.0491,110.1272,4975.6625
2015-03-23 12:00:00,141.06,141.06,140.98,140.98,6273.661438615468,110.1194,110.1194,110.0569,110.0569,6273.6614
2015-03-23 12:10:00,140.98,141.04,140.8,140.8,23363.980530016222,110.0569,110.1038,109.9164,109.9164,23363.9805
2015-03-23 12:20:00,140.8,140.86,140.61,140.64,21957.815035154137,109.9164,109.9632,109.7681,109.7915,21957.815
2015-03-23 12:30:00,140.61,140.72,140.55,140.57,17955.65170362358,109.7681,109.854,109.7212,109.7369,17955.6517
2015-03-23 12:40:00,140.59,140.68,140.52,140.63,30070.308274743104,109.7525,109.8227,109.6978,109.7837,30070.3083
2015-03-23 12:50:00,140.7,140.8,140.63,140.67,6057.328285559762,109.8383,109.9164,109.7837,109.8149,6057.3283
2015-03-23 13:00:00,140.7,140.7,140.53,140.68,8761.492698756085,109.8383,109.8383,109.7056,109.8227,8761.4927
2015-03-23 13:10:00,140.7,140.92,140.7,140.88,6922.660897782585,109.8383,110.0101,109.8383,109.9789,6922.6609
2015-03-23 13:20:00,140.92,141.22,140.92,141.05,30286.641427798808,110.0101,110.2443,110.0101,110.1116,30286.6414
2015-03-23 13:30:00,141.05,141.09,140.98,141.09,4867.49594375338,110.1116,110.1428,110.0569,110.1428,4867.4959
2015-03-23 13:40:00,141.01,141.09,140.92,140.94,7030.8274743104375,110.0803,110.1428,110.0101,110.0257,7030.8275
2015-03-23 13:50:00,140.92,140.95,140.64,140.64,7138.994050838291,110.0101,110.0335,109.7915,109.7915,7138.9941
2015-03-23 14:00:00,140.64,140.92,140.61,140.92,9951.325040562466,109.7915,110.0101,109.7681,110.0101,9951.325
2015-03-23 14:10:00,140.96,141.08,140.86,140.97,20659.8161168199,110.0413,110.135,109.9632,110.0491,20659.8161
2015-03-23 14:20:00,140.95,140.99,140.79,140.83,8436.992969172525,110.0335,110.0647,109.9086,109.9398,8436.993
2015-03-23 14:30:00,140.79,140.79,140.51,140.59,13953.488372093025,109.9086,109.9086,109.69,109.7525,13953.4884
2015-03-23 14:40:00,140.56,140.71,140.55,140.61,9085.992428339645,109.729,109.8461,109.7212,109.7681,9085.9924
2015-03-23 14:50:00,140.51,140.81,140.51,140.71,8545.159545700379,109.69,109.9242,109.69,109.8461,8545.1595
2015-03-23 15:00:00,140.75,140.83,140.72,140.83,7787.993510005408,109.8774,109.9398,109.854,109.9398,7787.9935
2015-03-23 15:10:00,140.77,140.89,140.76,140.82,7138.994050838291,109.893,109.9867,109.8852,109.932,7138.9941
2015-03-23 15:20:00,140.79,140.89,140.75,140.83,12547.322877230936,109.9086,109.9867,109.8774,109.9398,12547.3229
2015-03-23 15:30:00,140.85,140.94,140.79,140.94,14710.654407787992,109.9554,110.0257,109.9086,110.0257,14710.6544
2015-03-23 15:40:00,140.96,140.99,140.8,140.82,35045.97079502434,110.0413,110.0647,109.9164,109.932,35045.9708
2015-03-23 15:50:00,140.81,140.83,140.44,140.44,52460.78961600865,109.9242,109.9398,109.6354,109.6354,52460.7896
2015-03-24 09:30:00,140.52,140.62,140.19,140.29,18496.484586262843,109.6978,109.7759,109.4402,109.5183,18496.4846
2015-03-24 09:40:00,140.34,140.55,140.25,140.51,16116.81990265008,109.5573,109.7212,109.487,109.69,16116.8199
2015-03-24 09:50:00,140.53,141.12,140.4,141.12,16008.653326122228,109.7056,110.1662,109.6041,110.1662,16008.6533
2015-03-24 10:00:00,141.18,141.18,140.71,140.76,5300.162249864791,110.2131,110.2131,109.8461,109.8852,5300.1622
2015-03-24 10:10:00,140.73,140.84,140.61,140.73,8761.492698756085,109.8618,109.9476,109.7681,109.8618,8761.4927
2015-03-24 10:20:00,140.75,140.76,140.59,140.67,6273.661438615468,109.8774,109.8852,109.7525,109.8149,6273.6614
2015-03-24 10:30:00,140.64,140.76,140.52,140.52,3244.9972958355866,109.7915,109.8852,109.6978,109.6978,3244.9973
2015-03-24 10:40:00,140.55,140.6,140.31,140.39,15575.987020010816,109.7212,109.7603,109.5339,109.5963,15575.987
2015-03-24 10:50:00,140.4,140.61,140.4,140.61,865.3326122228232,109.6041,109.7681,109.6041,109.7681,865.3326
2015-03-24 11:00:00,140.61,140.63,140.42,140.53,7896.160086533261,109.7681,109.7837,109.6198,109.7056,7896.1601
2015-03-24 11:10:00,140.52,140.81,140.52,140.77,4651.162790697675,109.6978,109.9242,109.6978,109.893,4651.1628
2015-03-24 11:20:00,140.75,140.88,140.61,140.8,16333.153055705789,109.8774,109.9789,109.7681,109.9164,16333.1531
2015-03-24 11:30:00,140.85,140.85,140.61,140.63,7571.660356949702,109.9554,109.9554,109.7681,109.7837,7571.6604
2015-03-24 11:40:00,140.74,140.88,140.69,140.88,8653.32612222823,109.8696,109.9789,109.8305,109.9789,8653.3261
2015-03-24 11:50:00,140.82,141.09,140.8,141.0,14494.321254732287,109.932,110.1428,109.9164,110.0725,14494.3213
2015-03-24 12:00:00,140.96,141.22,140.96,141.12,11573.82368848026,110.0413,110.2443,110.0413,110.1662,11573.8237
2015-03-24 12:10:00,141.12,141.26,141.06,141.16,5949.161709031909,110.1662,110.2755,110.1194,110.1974,5949.1617
2015-03-24 12:20:00,141.14,141.23,140.92,140.95,15684.153596538668,110.1818,110.2521,110.0101,110.0335,15684.1536
2015-03-24 12:30:00,140.99,141.01,140.89,140.98,8977.82585181179,110.0647,110.0803,109.9867,110.0569,8977.8259
2015-03-24 12:40:00,140.99,141.0,140.89,140.92,6165.494862087615,110.0647,110.0725,109.9867,110.0101,6165.4949
2015-03-24 12:50:00,140.92,141.01,140.82,140.82,4867.49594375338,110.0101,110.0803,109.932,109.932,4867.4959
2015-03-24 13:00:00,140.8,140.9,140.76,140.83,2379.6646836127634,109.9164,109.9945,109.8852,109.9398,2379.6647
2015-03-24 13:10:00,140.8,140.99,140.76,140.94,7787.993510005408,109.9164,110.0647,109.8852,110.0257,7787.9935
2015-03-24 13:20:00,140.88,140.88,140.76,140.79,5840.995132504056,109.9789,109.9789,109.8852,109.9086,5840.9951
2015-03-24 13:30:00,140.84,141.08,140.74,141.05,18929.15089237425,109.9476,110.135,109.8696,110.1116,18929.1509
2015-03-24 13:40:00,141.01,141.16,140.89,140.93,5408.328826392644,110.0803,110.1974,109.9867,110.0179,5408.3288
2015-03-24 13:50:00,140.99,141.0,140.89,140.93,11357.490535424551,110.0647,110.0725,109.9867,110.0179,11357.4905
2015-03-24 14:00:00,140.89,141.03,140.87,141.03,15143.320713899404,109.9867,110.096,109.971,110.096,15143.3207
2015-03-24 14:10:00,141.01,141.02,140.81,140.86,15684.153596538668,110.0803,110.0881,109.9242,109.9632,15684.1536
2015-03-24 14:20:00,140.85,140.96,140.8,140.93,3569.4970254191453,109.9554,110.0413,109.9164,110.0179,3569.497
2015-03-24 14:30:00,140.9,140.91,140.8,140.9,10492.15792320173,109.9945,110.0023,109.9164,109.9945,10492.1579
2015-03-24 14:40:00,140.88,141.01,140.85,140.89,5840.995132504056,109.9789,110.0803,109.9554,109.9867,5840.9951
2015-03-24 14:50:00,140.88,140.97,140.86,140.93,6165.494862087615,109.9789,110.0491,109.9632,110.0179,6165.4949
2015-03-24 15:00:00,140.9,141.01,140.85,140.97,8869.659275283937,109.9945,110.0803,109.9554,110.0491,8869.6593
2015-03-24 15:10:00,140.95,140.99,140.86,140.99,15467.820443482964,110.0335,110.0647,109.9632,110.0647,15467.8204
2015-03-24 15:20:00,140.98,140.98,140.78,140.8,22282.314764737694,110.0569,110.0569,109.9008,109.9164,22282.3148
2015-03-24 15:30:00,140.8,140.93,140.77,140.89,13412.655489453758,109.9164,110.0179,109.893,109.9867,13412.6555
2015-03-24 15:40:00,140.9,140.96,140.82,140.9,44672.79610600325,109.9945,110.0413,109.932,109.9945,44672.7961
2015-03-24 15:50:00,140.89,140.91,140.71,140.74,67387.77717685235,109.9867,110.0023,109.8461,109.8696,67387.7772
2015-03-25 09:30:00,140.81,141.39,140.66,140.75,29529.47539210384,109.9242,110.377,109.8071,109.8774,29529.4754
2015-03-25 09:40:00,140.71,141.18,140.57,141.0,40454.29962141698,109.8461,110.2131,109.7369,110.0725,40454.2996
2015-03-25 09:50:00,140.99,141.37,140.99,141.35,13412.655489453758,110.0647,110.3614,110.0647,110.3458,13412.6555
2015-03-25 10:00:00,141.35,141.79,141.23,141.75,32666.306111411574,110.3458,110.6893,110.2521,110.658,32666.3061
2015-03-25 10:10:00,141.75,141.93,141.69,141.93,15359.65386695511,110.658,110.7985,110.6112,110.7985,15359.6539
2015-03-25 10:20:00,141.9,142.02,141.8,141.98,14710.654407787992,110.7751,110.8688,110.6971,110.8376,14710.6544
2015-03-25 10:30:00,141.96,141.96,141.66,141.66,20443.4829637642,110.822,110.822,110.5878,110.5878,20443.483
2015-03-25 10:40:00,141.59,141.64,141.21,141.28,8869.659275283937,110.5331,110.5722,110.2365,110.2911,8869.6593
2015-03-25 10:50:00,141.16,141.32,141.16,141.24,6922.660897782585,110.1974,110.3223,110.1974,110.2599,6922.6609
2015-03-25 11:00:00,141.27,141.27,141.0,141.05,20227.14981070849,110.2833,110.2833,110.0725,110.1116,20227.1498
2015-03-25 11:10:00,141.03,141.18,140.96,141.18,16441.31963223364,110.096,110.2131,110.0413,110.2131,16441.3196
2015-03-25 11:20:00,141.15,141.26,141.03,141.2,13520.82206598161,110.1896,110.2755,110.096,110.2287,13520.8221
2015-03-25 11:30:00,141.15,141.18,140.77,140.85,39913.46673877772,110.1896,110.2131,109.893,109.9554,39913.4667
2015-03-25 11:40:00,140.85,140.88,140.56,140.82,39480.80043266631,109.9554,109.9789,109.729,109.932,39480.8004
2015-03-25 11:50:00,140.77,140.82,140.55,140.69,32341.806381828013,109.893,109.932,109.7212,109.8305,32341.8064
2015-03-25 12:00:00,140.69,140.75,140.57,140.72,13628.988642509465,109.8305,109.8774,109.7369,109.854,13628.9886
2015-03-25 12:10:00,140.66,140.75,140.61,140.68,9734.99188750676,109.8071,109.8774,109.7681,109.8227,9734.9919
2015-03-25 12:20:00,140.67,140.71,140.5,140.51,27149.81070849108,109.8149,109.8461,109.6822,109.69,27149.8107
2015-03-25 12:30:00,140.51,140.53,140.24,140.49,15792.320173066522,109.69,109.7056,109.4792,109.6744,15792.3202
2015-03-25 12:40:00,140.4,140.48,140.21,140.31,4542.9962141698215,109.6041,109.6666,109.4558,109.5339,4542.9962
2015-03-25 12:50:00,140.3,140.32,140.12,140.3,10383.991346673878,109.5261,109.5417,109.3856,109.5261,10383.9913
2015-03-25 13:00:00,140.29,140.29,140.16,140.16,2487.8312601406165,109.5183,109.5183,109.4168,109.4168,2487.8313
2015-03-25 13:10:00,140.16,140.16,139.78,139.89,4867.49594375338,109.4168,109.4168,109.1201,109.206,4867.4959
2015-03-25 13:20:00,139.94,140.01,139.88,139.97,3353.16387236344,109.245,109.2997,109.1982,109.2685,3353.1639
2015-03-25 13:30:00,140.01,140.11,139.89,140.11,12114.656571119524,109.2997,109.3778,109.206,109.3778,12114.6566
2015-03-25 13:40:00,140.14,140.35,140.14,140.31,12655.489453758788,109.4012,109.5651,109.4012,109.5339,12655.4895
2015-03-25 13:50:00,140.29,140.35,140.22,140.28,10600.324499729582,109.5183,109.5651,109.4636,109.5105,10600.3245
2015-03-25 14:00:00,140.29,140.31,140.13,140.19,10275.824770146024,109.5183,109.5339,109.3934,109.4402,10275.8248
2015-03-25 14:10:00,140.22,140.27,140.06,140.24,7138.994050838291,109.4636,109.5027,109.3387,109.4792,7138.9941
2015-03-25 14:20:00,140.25,140.29,140.17,140.24,5408.328826392644,109.487,109.5183,109.4246,109.4792,5408.3288
2015-03-25 14:30:00,140.31,140.31,140.11,140.18,15467.820443482964,109.5339,109.5339,109.3778,109.4324,15467.8204
2015-03-25 14:40:00,140.18,140.24,140.11,140.14,8653.32612222823,109.4324,109.4792,109.3778,109.4012,8653.3261
2015-03-25 14:50:00,140.19,140.45,140.19,140.29,9734.99188750676,109.4402,109.6432,109.4402,109.5183,9734.9919
2015-03-25 15:00:00,140.28,140.3,140.12,140.12,15575.987020010816,109.5105,109.5261,109.3856,109.3856,15575.987
2015-03-25 15:10:00,140.1,140.17,139.94,139.94,8653.32612222823,109.3699,109.4246,109.245,109.245,8653.3261
2015-03-25 15:20:00,139.94,140.04,139.74,139.75,11898.323418063816,109.245,109.3231,109.0889,109.0967,11898.3234
2015-03-25 15:30:00,139.77,139.89,139.63,139.88,19794.48350459708,109.1123,109.206,109.003,109.1982,19794.4835
2015-03-25 15:40:00,139.87,139.9,139.36,139.52,40237.96646836127,109.1904,109.2138,108.7923,108.9172,40237.9665
2015-03-25 15:50:00,139.51,139.52,139.26,139.3,59058.95078420768,108.9094,108.9172,108.7142,108.7454,59058.9508
2015-03-26 09:30:00,138.6,138.75,137.67,138.52,52352.6230394808,108.199,108.3161,107.4729,108.1365,52352.623
2015-03-26 09:40:00,138.68,139.76,138.62,139.68,37533.80205516495,108.2614,109.1045,108.2146,109.0421,37533.8021
2015-03-26 09:50:00,139.81,139.81,139.16,139.22,28880.475932936723,109.1436,109.1436,108.6361,108.683,28880.4759
2015-03-26 10:00:00,139.18,139.53,139.17,139.53,20118.98323418064,108.6517,108.925,108.6439,108.925,20118.9832
2015-03-26 10:10:00,139.35,139.46,139.03,139.06,14386.154678204435,108.7845,108.8703,108.5346,108.5581,14386.1547
2015-03-26 10:20:00,139.11,139.25,138.84,138.89,23904.813412655487,108.5971,108.7064,108.3863,108.4254,23904.8134
2015-03-26 10:30:00,138.83,139.16,138.77,139.14,19686.316928069227,108.3785,108.6361,108.3317,108.6205,19686.3169
2015-03-26 10:40:00,139.06,139.29,139.04,139.11,12655.489453758788,108.5581,108.7376,108.5424,108.5971,12655.4895
2015-03-26 10:50:00,139.18,139.28,138.99,139.17,11357.490535424551,108.6517,108.7298,108.5034,108.6439,11357.4905
2015-03-26 11:00:00,139.18,139.29,139.08,139.24,22390.48134126555,108.6517,108.7376,108.5737,108.6986,22390.4813
2015-03-26 11:10:00,139.25,139.25,138.79,138.79,9410.4921579232,108.7064,108.7064,108.3473,108.3473,9410.4922
2015-03-26 11:20:00,138.75,138.97,138.71,138.97,11790.156841535963,108.3161,108.4878,108.2848,108.4878,11790.1568
2015-03-26 11:30:00,138.92,139.08,138.9,139.05,11681.990265008111,108.4488,108.5737,108.4332,108.5503,11681.9903
2015-03-26 11:40:00,139.05,139.3,139.0,139.24,22390.48134126555,108.5503,108.7454,108.5112,108.6986,22390.4813
2015-03-26 11:50:00,139.22,139.48,139.09,139.48,7679.826933477555,108.683,108.8859,108.5815,108.8859,7679.8269
2015-03-26 12:00:00,139.4,139.59,139.38,139.43,5840.995132504056,108.8235,108.9718,108.8079,108.8469,5840.9951
2015-03-26 12:10:00,139.43,139.69,139.38,139.61,26392.644672796105,108.8469,109.0499,108.8079,108.9874,26392.6447
2015-03-26 12:20:00,139.62,139.62,139.37,139.59,8977.82585181179,108.9952,108.9952,108.8001,108.9718,8977.8259
2015-03-26 12:30:00,139.59,139.66,139.46,139.65,10816.657652785289,108.9718,109.0265,108.8703,109.0186,10816.6577
2015-03-26 12:40:00,139.6,139.78,139.52,139.73,11141.157382368849,108.9796,109.1201,108.9172,109.0811,11141.1574
2015-03-26 12:50:00,139.77,140.12,139.74,139.97,25959.97836668469,109.1123,109.3856,109.0889,109.2685,25959.9784
2015-03-26 13:00:00,139.9,140.05,139.89,140.05,8436.992969172525,109.2138,109.3309,109.206,109.3309,8436.993
2015-03-26 13:10:00,140.06,140.12,139.69,139.81,20443.4829637642,109.3387,109.3856,109.0499,109.1436,20443.483
2015-03-26 13:20:00,139.83,140.02,139.74,140.02,10383.991346673878,109.1592,109.3075,109.0889,109.3075,10383.9913
2015-03-26 13:30:00,140.01,140.02,139.81,139.92,9734.99188750676,109.2997,109.3075,109.1436,109.2294,9734.9919
2015-03-26 13:40:00,139.89,140.27,139.89,140.22,12006.489994591671,109.206,109.5027,109.206,109.4636,12006.49
2015-03-26 13:50:00,140.23,140.49,140.23,140.34,8653.32612222823,109.4714,109.6744,109.4714,109.5573,8653.3261
2015-03-26 14:00:00,140.34,140.47,140.07,140.11,5624.66197944835,109.5573,109.6588,109.3465,109.3778,5624.662
2015-03-26 14:10:00,140.16,140.17,139.97,140.13,10708.491076257436,109.4168,109.4246,109.2685,109.3934,10708.4911
2015-03-26 14:20:00,140.12,140.2,140.06,140.09,16333.153055705789,109.3856,109.448,109.3387,109.3621,16333.1531
2015-03-26 14:30:00,140.05,140.31,140.04,140.27,10383.991346673878,109.3309,109.5339,109.3231,109.5027,10383.9913
2015-03-26 14:40:00,140.21,140.44,140.19,140.21,9194.159004867495,109.4558,109.6354,109.4402,109.4558,9194.159
2015-03-26 14:50:00,140.2,140.2,139.76,139.8,17090.319091400757,109.448,109.448,109.1045,109.1357,17090.3191
2015-03-26 15:00:00,139.75,139.76,139.59,139.74,12979.989183342346,109.0967,109.1045,108.9718,109.0889,12979.9892
2015-03-26 15:10:00,139.78,139.82,139.57,139.63,5624.66197944835,109.1201,109.1514,108.9562,109.003,5624.662
2015-03-26 15:20:00,139.62,139.72,139.56,139.72,5949.161709031909,108.9952,109.0733,108.9484,109.0733,5949.1617
2015-03-26 15:30:00,139.63,139.89,139.59,139.72,7679.826933477555,109.003,109.206,108.9718,109.0733,7679.8269
2015-03-26 15:40:00,139.63,139.84,139.53,139.77,16224.986479177933,109.003,109.167,108.925,109.1123,16224.9865
2015-03-26 15:50:00,139.78,139.84,139.68,139.76,44348.29637641968,109.1201,109.167,109.0421,109.1045,44348.2964
2015-03-27 09:30:00,139.87,140.06,139.34,139.56,38399.13466738778,109.1904,109.3387,108.7766,108.9484,38399.1347
2015-03-27 09:40:00,139.68,139.78,139.23,139.67,19145.484045429963,109.0421,109.1201,108.6908,109.0343,19145.484
2015-03-27 09:50:00,139.6,140.0,139.5,139.94,17306.65224445646,108.9796,109.2919,108.9016,109.245,17306.6522
2015-03-27 10:00:00,139.88,139.88,139.36,139.41,11465.657111952409,109.1982,109.1982,108.7923,108.8313,11465.6571
2015-03-27 10:10:00,139.53,139.53,139.04,139.13,10059.491617090318,108.925,108.925,108.5424,108.6127,10059.4916
2015-03-27 10:20:00,139.11,139.47,139.11,139.44,7030.8274743104375,108.5971,108.8781,108.5971,108.8547,7030.8275
2015-03-27 10:30:00,139.45,139.48,139.01,139.26,11357.490535424551,108.8625,108.8859,108.519,108.7142,11357.4905
2015-03-27 10:40:00,139.29,139.44,139.26,139.37,7571.660356949702,108.7376,108.8547,108.7142,108.8001,7571.6604
2015-03-27 10:50:00,139.37,139.63,139.37,139.63,9734.99188750676,108.8001,109.003,108.8001,109.003,9734.9919
2015-03-27 11:00:00,139.64,139.73,139.53,139.54,15251.487290427258,109.0108,109.0811,108.925,108.9328,15251.4873
2015-03-27 11:10:00,139.56,139.88,139.51,139.78,6381.828015143321,108.9484,109.1982,108.9094,109.1201,6381.828
2015-03-27 11:20:00,139.83,139.88,139.52,139.61,13088.1557598702,109.1592,109.1982,108.9172,108.9874,13088.1558
2015-03-27 11:30:00,139.68,139.68,139.46,139.61,10492.15792320173,109.0421,109.0421,108.8703,108.9874,10492.1579
2015-03-27 11:40:00,139.52,139.78,139.42,139.73,7138.994050838291,108.9172,109.1201,108.8391,109.0811,7138.9941
2015-03-27 11:50:00,139.75,139.99,139.58,139.99,15467.820443482964,109.0967,109.2841,108.964,109.2841,15467.8204
2015-03-27 12:00:00,139.95,140.06,139.78,139.9,15575.987020010816,109.2528,109.3387,109.1201,109.2138,15575.987
2015-03-27 12:10:00,139.9,140.08,139.78,139.96,20227.14981070849,109.2138,109.3543,109.1201,109.2607,20227.1498
2015-03-27 12:20:00,139.95,140.13,139.88,139.88,9410.4921579232,109.2528,109.3934,109.1982,109.1982,9410.4922
2015-03-27 12:30:00,139.9,140.12,139.87,140.08,9302.32558139535,109.2138,109.3856,109.1904,109.3543,9302.3256
2015-03-27 12:40:00,140.09,140.21,139.97,140.0,7138.994050838291,109.3621,109.4558,109.2685,109.2919,7138.9941
2015-03-27 12:50:00,140.07,140.43,140.07,140.36,7679.826933477555,109.3465,109.6276,109.3465,109.5729,7679.8269
2015-03-27 13:00:00,140.32,140.33,140.05,140.22,7787.993510005408,109.5417,109.5495,109.3309,109.4636,7787.9935
2015-03-27 13:10:00,140.18,140.35,140.12,140.22,13845.32179556517,109.4324,109.5651,109.3856,109.4636,13845.3218
2015-03-27 13:20:00,140.26,140.37,140.23,140.3,6598.161168199026,109.4948,109.5807,109.4714,109.5261,6598.1612
2015-03-27 13:30:00,140.39,140.4,140.2,140.2,8761.492698756085,109.5963,109.6041,109.448,109.448,8761.4927
2015-03-27 13:40:00,140.24,140.48,140.22,140.3,35262.30394808004,109.4792,109.6666,109.4636,109.5261,35262.3039
2015-03-27 13:50:00,140.33,140.61,140.32,140.5,25310.978907517576,109.5495,109.7681,109.5417,109.6822,25310.9789
2015-03-27 14:00:00,140.53,140.75,140.47,140.75,21200.648999459165,109.7056,109.8774,109.6588,109.8774,21200.649
2015-03-27 14:10:00,140.75,140.88,140.7,140.82,21525.148729042725,109.8774,109.9789,109.8383,109.932,21525.1487
2015-03-27 14:20:00,140.82,141.2,140.77,141.12,35694.97025419145,109.932,110.2287,109.893,110.1662,35694.9703
2015-03-27 14:30:00,141.1,141.14,141.03,141.07,11249.3239588967,110.1506,110.1818,110.096,110.1272,11249.324
2015-03-27 14:40:00,141.02,141.09,140.89,140.98,14169.821525148727,110.0881,110.1428,109.9867,110.0569,14169.8215
2015-03-27 14:50:00,140.97,141.05,140.81,141.0,41103.2990805841,110.0491,110.1116,109.9242,110.0725,41103.2991
2015-03-27 15:00:00,141.03,141.21,140.93,141.13,20659.8161168199,110.096,110.2365,110.0179,110.174,20659.8161
2015-03-27 15:10:00,141.12,141.31,140.91,140.91,25743.645213628988,110.1662,110.3145,110.0023,110.0023,25743.6452
2015-03-27 15:20:00,140.86,141.11,140.74,141.11,29204.97566252028,109.9632,110.1584,109.8696,110.1584,29204.9757
2015-03-27 15:30:00,141.07,141.55,140.99,141.46,36235.80313683072,110.1272,110.5019,110.0647,110.4316,36235.8031
2015-03-27 15:40:00,141.5,141.61,141.09,141.15,59275.28393726338,110.4629,110.5487,110.1428,110.1896,59275.2839
2015-03-27 15:50:00,141.16,141.39,141.12,141.22,129475.39210383991,110.1974,110.377,110.1662,110.2443,129475.3921
2015-03-30 09:30:00,142.38,142.72,142.12,142.71,81773.93185505678,111.7352,112.002,111.5312,111.9942,81773.9319
2015-03-30 09:40:00,142.67,142.89,141.86,141.88,71714.44023796647,111.9628,112.1355,111.3271,111.3428,71714.4402
2015-03-30 09:50:00,142.01,142.17,141.61,141.83,21633.315305570577,111.4449,111.5704,111.1309,111.3036,21633.3153
2015-03-30 10:00:00,141.9,142.15,141.58,142.15,136830.7193077339,111.3585,111.5547,111.1074,111.5547,136830.7193
2015-03-30 10:10:00,142.1,142.29,141.74,141.82,15143.320713899404,111.5155,111.6646,111.233,111.2958,15143.3207
2015-03-30 10:20:00,141.81,141.92,141.5,141.54,11249.3239588967,111.2879,111.3742,111.0446,111.076,11249.324
2015-03-30 10:30:00,141.55,141.74,141.46,141.59,10708.491076257436,111.0839,111.233,111.0132,111.1153,10708.4911
2015-03-30 10:40:00,141.58,141.63,141.46,141.55,18388.31800973499,111.1074,111.1466,111.0132,111.0839,18388.318
2015-03-30 10:50:00,141.53,141.98,141.53,141.98,20227.14981070849,111.0682,111.4213,111.0682,111.4213,20227.1498
2015-03-30 11:00:00,141.99,142.11,141.68,141.95,46295.29475392104,111.4292,111.5233,111.1859,111.3978,46295.2948
2015-03-30 11:10:00,141.95,141.98,141.71,141.9,42293.13142239048,111.3978,111.4213,111.2094,111.3585,42293.1314
2015-03-30 11:20:00,141.88,142.0,141.76,141.81,8653.32612222823,111.3428,111.437,111.2487,111.2879,8653.3261
2015-03-30 11:30:00,141.85,141.87,141.63,141.73,13628.988642509465,111.3193,111.335,111.1466,111.2251,13628.9886
2015-03-30 11:40:00,141.73,141.73,141.61,141.68,8545.159545700379,111.2251,111.2251,111.1309,111.1859,8545.1595
2015-03-30 11:50:00,141.65,141.77,141.58,141.76,6381.828015143321,111.1623,111.2565,111.1074,111.2487,6381.828
2015-03-30 12:00:00,141.77,141.86,141.73,141.84,5840.995132504056,111.2565,111.3271,111.2251,111.3114,5840.9951
2015-03-30 12:10:00,141.79,141.95,141.76,141.91,32017.306652244457,111.2722,111.3978,111.2487,111.3664,32017.3067
2015-03-30 12:20:00,141.97,142.07,141.87,141.93,51162.79069767442,111.4135,111.4919,111.335,111.3821,51162.7907
2015-03-30 12:30:00,141.98,142.07,141.9,142.01,20010.816657652784,111.4213,111.4919,111.3585,111.4449,20010.8167
2015-03-30 12:40:00,142.05,142.05,141.72,141.74,20335.316387236344,111.4762,111.4762,111.2173,111.233,20335.3164
2015-03-30 12:50:00,141.74,141.79,141.73,141.74,11357.490535424551,111.233,111.2722,111.2251,111.233,11357.4905
2015-03-30 13:00:00,141.75,142.46,141.75,142.12,56679.28610059492,111.2408,111.798,111.2408,111.5312,56679.2861
2015-03-30 13:10:00,142.13,142.59,142.05,142.46,44780.9626825311,111.539,111.9,111.4762,111.798,44780.9627
2015-03-30 13:20:00,142.51,142.59,142.33,142.34,6814.494321254732,111.8372,111.9,111.696,111.7038,6814.4943
2015-03-30 13:30:00,142.31,142.48,142.26,142.36,33747.9718766901,111.6803,111.8137,111.641,111.7195,33747.9719
2015-03-30 13:40:00,142.37,142.5,142.33,142.38,10816.657652785289,111.7274,111.8294,111.696,111.7352,10816.6577
2015-03-30 13:50:00,142.34,142.49,142.23,142.49,10816.657652785289,111.7038,111.8215,111.6175,111.8215,10816.6577
2015-03-30 14:00:00,142.45,142.5,142.33,142.45,23580.31368307193,111.7902,111.8294,111.696,111.7902,23580.3137
2015-03-30 14:10:00,142.42,142.54,142.35,142.45,35803.136830719304,111.7666,111.8608,111.7117,111.7902,35803.1368
2015-03-30 14:20:00,142.45,142.76,142.4,142.5,97566.2520281233,111.7902,112.0334,111.7509,111.8294,97566.252
2015-03-30 14:30:00,142.5,142.51,142.38,142.42,48566.792861005946,111.8294,111.8372,111.7352,111.7666,48566.7929
2015-03-30 14:40:00,142.47,142.47,142.36,142.43,31909.1400757166,111.8058,111.8058,111.7195,111.7745,31909.1401
2015-03-30 14:50:00,142.41,142.64,142.41,142.59,35370.470524607896,111.7588,111.9393,111.7588,111.9,35370.4705
2015-03-30 15:00:00,142.63,142.63,142.46,142.54,34613.30448891292,111.9314,111.9314,111.798,111.8608,34613.3045
2015-03-30 15:10:00,142.5,142.66,142.39,142.61,31476.4737696052,111.8294,111.955,111.7431,111.9157,31476.4738
2015-03-30 15:20:00,142.59,142.65,142.45,142.48,20876.14926987561,111.9,111.9471,111.7902,111.8137,20876.1493
2015-03-30 15:30:00,142.47,142.64,142.35,142.52,30935.640886965928,111.8058,111.9393,111.7117,111.8451,30935.6409
2015-03-30 15:40:00,142.54,142.61,142.13,142.14,45321.79556517036,111.8608,111.9157,111.539,111.5469,45321.7956
2015-03-30 15:50:00,142.14,142.35,142.08,142.2,118983.23418063816,111.5469,111.7117,111.4998,111.594,118983.2342
2015-03-31 09:30:00,141.66,142.23,141.53,142.08,37317.46890210925,111.1702,111.6175,111.0682,111.4998,37317.4689
2015-03-31 09:40:00,142.14,142.47,141.84,141.97,41103.2990805841,111.5469,111.8058,111.3114,111.4135,41103.2991
2015-03-31 09:50:00,141.86,141.9,141.41,141.49,28664.14277988101,111.3271,111.3585,110.974,111.0368,28664.1428
2015-03-31 10:00:00,141.46,141.83,141.46,141.79,26068.14494321255,111.0132,111.3036,111.0132,111.2722,26068.1449
2015-03-31 10:10:00,141.79,141.84,141.62,141.76,36776.63601946998,111.2722,111.3114,111.1388,111.2487,36776.636
2015-03-31 10:20:00,141.82,141.93,141.68,141.72,26608.977825851813,111.2958,111.3821,111.1859,111.2173,26608.9778
2015-03-31 10:30:00,141.73,141.92,141.5,141.62,55273.12060573282,111.2251,111.3742,111.0446,111.1388,55273.1206
2015-03-31 10:40:00,141.62,141.9,141.53,141.7,114656.57111952406,111.1388,111.3585,111.0682,111.2016,114656.5711
2015-03-31 10:50:00,141.72,141.86,141.61,141.65,33098.972417522986,111.2173,111.3271,111.1309,111.1623,33098.9724
2015-03-31 11:00:00,141.63,141.78,141.61,141.69,10275.824770146024,111.1466,111.2644,111.1309,111.1937,10275.8248
2015-03-31 11:10:00,141.75,141.75,141.44,141.62,44131.96322336398,111.2408,111.2408,110.9975,111.1388,44131.9632
2015-03-31 11:20:00,141.61,141.63,141.27,141.44,18171.98485667929,111.1309,111.1466,110.8641,110.9975,18171.9849
2015-03-31 11:30:00,141.44,141.44,140.99,141.2,24553.812871822607,110.9975,110.9975,110.6444,110.8092,24553.8129
2015-03-31 11:40:00,141.19,141.19,140.57,140.83,40454.29962141698,110.8013,110.8013,110.3148,110.5188,40454.2996
2015-03-31 11:50:00,140.85,140.88,140.52,140.61,16008.653326122228,110.5345,110.5581,110.2756,110.3462,16008.6533
2015-03-31 12:00:00,140.58,140.63,140.44,140.6,20335.316387236344,110.3226,110.3619,110.2128,110.3383,20335.3164
2015-03-31 12:10:00,140.61,140.79,140.53,140.76,12547.322877230936,110.3462,110.4874,110.2834,110.4639,12547.3229
2015-03-31 12:20:00,140.88,141.19,140.87,141.19,15467.820443482964,110.5581,110.8013,110.5502,110.8013,15467.8204
2015-03-31 12:30:00,141.22,141.29,140.98,141.29,16765.819361817197,110.8249,110.8798,110.6365,110.8798,16765.8194
2015-03-31 12:40:00,141.27,141.35,141.2,141.3,24553.812871822607,110.8641,110.9269,110.8092,110.8877,24553.8129
2015-03-31 12:50:00,141.28,141.28,140.95,141.1,13304.488912925906,110.872,110.872,110.613,110.7307,13304.4889
2015-03-31 13:00:00,141.07,141.31,141.04,141.21,8977.82585181179,110.7072,110.8955,110.6836,110.817,8977.8259
2015-03-31 13:10:00,141.17,141.17,140.87,140.99,22174.14818820984,110.7857,110.7857,110.5502,110.6444,22174.1482
2015-03-31 13:20:00,140.99,141.02,140.87,140.96,21633.315305570577,110.6444,110.6679,110.5502,110.6208,21633.3153
2015-03-31 13:30:00,140.98,141.0,140.75,140.77,36452.13628988642,110.6365,110.6522,110.456,110.4717,36452.1363
2015-03-31 13:40:00,140.76,140.83,140.67,140.73,13845.32179556517,110.4639,110.5188,110.3933,110.4404,13845.3218
2015-03-31 13:50:00,140.74,140.76,140.51,140.64,12655.489453758788,110.4482,110.4639,110.2677,110.3697,12655.4895
2015-03-31 14:00:00,140.75,140.76,140.53,140.53,30935.640886965928,110.456,110.4639,110.2834,110.2834,30935.6409
2015-03-31 14:10:00,140.57,140.72,140.53,140.53,42942.1308815576,110.3148,110.4325,110.2834,110.2834,42942.1309
2015-03-31 14:20:00,140.55,140.64,140.44,140.52,12979.989183342346,110.2991,110.3697,110.2128,110.2756,12979.9892
2015-03-31 14:30:00,140.53,140.53,140.09,140.19,28555.97620335316,110.2834,110.2834,109.9381,110.0166,28555.9762
2015-03-31 14:40:00,140.2,140.35,140.16,140.29,50081.12493239589,110.0244,110.1421,109.993,110.0951,50081.1249
2015-03-31 14:50:00,140.33,140.45,140.11,140.45,26176.3115197404,110.1264,110.2206,109.9538,110.2206,26176.3115
2015-03-31 15:00:00,140.46,140.46,140.02,140.17,68253.10978907517,110.2285,110.2285,109.8832,110.0009,68253.1098
2015-03-31 15:10:00,140.18,140.31,139.75,139.83,63277.44726879394,110.0087,110.1108,109.6713,109.7341,63277.4473
2015-03-31 15:20:00,139.85,140.14,139.85,140.09,38074.63493780421,109.7498,109.9773,109.7498,109.9381,38074.6349
2015-03-31 15:30:00,140.05,140.13,139.9,140.08,51703.62358031368,109.9067,109.9695,109.789,109.9303,51703.6236
2015-03-31 15:40:00,140.08,140.13,139.83,139.98,57328.28555976203,109.9303,109.9695,109.7341,109.8518,57328.2856
2015-03-31 15:50:00,140.0,140.13,139.86,139.86,125365.0621957815,109.8675,109.9695,109.7576,109.7576,125365.0622
2015-04-01 09:30:00,139.5,140.36,138.54,138.79,50730.12439156301,109.4751,110.15,108.7217,108.9179,50730.1244
2015-04-01 09:40:00,138.69,138.79,138.42,138.42,49107.625743645214,108.8394,108.9179,108.6275,108.6275,49107.6257
2015-04-01 09:50:00,138.39,138.64,138.06,138.6,25419.145484045428,108.604,108.8002,108.345,108.7688,25419.1455
2015-04-01 10:00:00,138.57,138.75,138.29,138.33,51379.12385073013,108.7453,108.8865,108.5255,108.5569,51379.1239
2015-04-01 10:10:00,138.31,138.84,138.16,138.83,51270.95727420227,108.5412,108.9571,108.4235,108.9493,51270.9573
2015-04-01 10:20:00,138.84,139.19,138.82,138.99,51703.62358031368,108.9571,109.2318,108.9414,109.0749,51703.6236
2015-04-01 10:30:00,139.07,139.09,138.62,138.78,42833.96430502975,109.1376,109.1533,108.7845,108.9101,42833.9643
2015-04-01 10:40:00,138.86,139.61,138.84,139.61,29637.64196863169,108.9728,109.5614,108.9571,109.5614,29637.642
2015-04-01 10:50:00,139.62,140.05,139.62,139.88,46727.961060032445,109.5693,109.9067,109.5693,109.7733,46727.9611
2015-04-01 11:00:00,139.93,140.02,139.61,139.69,36343.96971335857,109.8125,109.8832,109.5614,109.6242,36343.9697
2015-04-01 11:10:00,139.7,139.9,139.65,139.9,12114.656571119524,109.632,109.789,109.5928,109.789,12114.6566
2015-04-01 11:20:00,139.92,139.98,139.59,139.64,29962.14169821525,109.8047,109.8518,109.5457,109.585,29962.1417
2015-04-01 11:30:00,139.68,139.7,139.3,139.39,15792.320173066522,109.6163,109.632,109.3181,109.3888,15792.3202
2015-04-01 11:40:00,139.41,139.68,139.34,139.6,17739.318550567874,109.4045,109.6163,109.3495,109.5536,17739.3186
2015-04-01 11:50:00,139.63,139.65,139.36,139.43,13412.655489453758,109.5771,109.5928,109.3652,109.4202,13412.6555
2015-04-01 12:00:00,139.43,139.54,139.19,139.25,19469.98377501352,109.4202,109.5065,109.2318,109.2789,19469.9838
2015-04-01 12:10:00,139.26,139.31,139.1,139.18,17847.485127095726,109.2867,109.326,109.1612,109.224,17847.4851
2015-04-01 12:20:00,139.25,139.29,139.13,139.24,25959.97836668469,109.2789,109.3103,109.1847,109.271,25959.9784
2015-04-01 12:30:00,139.2,139.28,139.13,139.18,15359.65386695511,109.2397,109.3024,109.1847,109.224,15359.6539
2015-04-01 12:40:00,139.22,139.26,139.1,139.17,22282.314764737694,109.2554,109.2867,109.1612,109.2161,22282.3148
2015-04-01 12:50:00,139.16,139.29,139.1,139.17,31368.307193077337,109.2083,109.3103,109.1612,109.2161,31368.3072
2015-04-01 13:00:00,139.16,139.25,139.11,139.24,18496.484586262843,109.2083,109.2789,109.169,109.271,18496.4846
2015-04-01 13:10:00,139.18,139.26,139.15,139.19,19794.48350459708,109.224,109.2867,109.2004,109.2318,19794.4835
2015-04-01 13:20:00,139.16,139.2,139.07,139.16,35045.97079502434,109.2083,109.2397,109.1376,109.2083,35045.9708
2015-04-01 13:30:00,139.14,139.2,138.97,138.98,27798.8101676582,109.1926,109.2397,109.0592,109.067,27798.8102
2015-04-01 13:40:00,138.99,139.17,138.99,139.12,18280.15143320714,109.0749,109.2161,109.0749,109.1769,18280.1514
2015-04-01 13:50:00,139.13,139.17,138.94,138.95,15359.65386695511,109.1847,109.2161,109.0356,109.0435,15359.6539
2015-04-01 14:00:00,139.0,139.0,138.73,138.73,11681.990265008111,109.0827,109.0827,108.8708,108.8708,11681.9903
2015-04-01 14:10:00,138.77,138.78,138.64,138.72,38290.968090859926,108.9022,108.9101,108.8002,108.863,38290.9681
2015-04-01 14:20:00,138.68,138.78,138.56,138.57,28231.47647376961,108.8316,108.9101,108.7374,108.7453,28231.4765
2015-04-01 14:30:00,138.58,138.58,138.32,138.54,15035.154137371552,108.7531,108.7531,108.5491,108.7217,15035.1541
2015-04-01 14:40:00,138.49,138.67,138.44,138.63,22606.814494321254,108.6825,108.8237,108.6432,108.7923,22606.8145
2015-04-01 14:50:00,138.64,138.68,138.61,138.65,12655.489453758788,108.8002,108.8316,108.7766,108.808,12655.4895
2015-04-01 15:00:00,138.66,138.73,138.45,138.49,18496.484586262843,108.8159,108.8708,108.6511,108.6825,18496.4846
2015-04-01 15:10:00,138.46,138.62,138.4,138.42,37101.135749053545,108.6589,108.7845,108.6118,108.6275,37101.1357
2015-04-01 15:20:00,138.44,138.49,138.32,138.39,39264.4672796106,108.6432,108.6825,108.5491,108.604,39264.4673
2015-04-01 15:30:00,138.39,138.61,138.34,138.54,56462.95294753921,108.604,108.7766,108.5648,108.7217,56462.9529
2015-04-01 15:40:00,138.53,138.55,138.16,138.52,45321.79556517036,108.7139,108.7296,108.4235,108.706,45321.7956
2015-04-01 15:50:00,138.52,138.77,138.48,138.76,97998.91833423472,108.706,108.9022,108.6746,108.8944,97998.9183
2015-04-02 09:30:00,138.52,139.37,138.31,138.92,32341.806381828013,108.706,109.3731,108.5412,109.0199,32341.8064
2015-04-02 09:40:00,139.11,140.15,139.01,140.0,19794.48350459708,109.169,109.9852,109.0906,109.8675,19794.4835
2015-04-02 09:50:00,140.05,140.27,139.74,139.74,7463.49378042185,109.9067,110.0794,109.6634,109.6634,7463.4938
2015-04-02 10:00:00,139.79,140.14,139.78,139.9,11032.990805840996,109.7027,109.9773,109.6948,109.789,11032.9908
2015-04-02 10:10:00,139.88,139.88,139.62,139.82,7679.826933477555,109.7733,109.7733,109.5693,109.7262,7679.8269
2015-04-02 10:20:00,139.78,139.82,139.62,139.7,5949.161709031909,109.6948,109.7262,109.5693,109.632,5949.1617
2015-04-02 10:30:00,139.78,139.78,139.56,139.74,6381.828015143321,109.6948,109.6948,109.5222,109.6634,6381.828
2015-04-02 10:40:00,139.72,139.8,139.5,139.55,7463.49378042185,109.6477,109.7105,109.4751,109.5143,7463.4938
2015-04-02 10:50:00,139.54,139.78,139.48,139.73,18712.81773931855,109.5065,109.6948,109.4594,109.6556,18712.8177
2015-04-02 11:00:00,139.7,139.97,139.7,139.76,22174.14818820984,109.632,109.8439,109.632,109.6791,22174.1482
2015-04-02 11:10:00,139.77,139.79,139.52,139.62,5191.995673336939,109.687,109.7027,109.4908,109.5693,5191.9957
2015-04-02 11:20:00,139.6,139.65,139.41,139.45,8328.826392644673,109.5536,109.5928,109.4045,109.4359,8328.8264
2015-04-02 11:30:00,139.4,139.6,139.4,139.5,3461.3304488912927,109.3966,109.5536,109.3966,109.4751,3461.3304
2015-04-02 11:40:00,139.53,139.56,139.41,139.43,4867.49594375338,109.4986,109.5222,109.4045,109.4202,4867.4959
2015-04-02 11:50:00,139.43,139.43,139.06,139.07,9302.32558139535,109.4202,109.4202,109.1298,109.1376,9302.3256
2015-04-02 12:00:00,139.07,139.07,138.68,138.8,15575.987020010816,109.1376,109.1376,108.8316,108.9258,15575.987
2015-04-02 12:10:00,138.8,139.1,138.79,139.02,8545.159545700379,108.9258,109.1612,108.9179,109.0984,8545.1595
2015-04-02 12:20:00,139.06,139.29,139.06,139.24,5408.328826392644,109.1298,109.3103,109.1298,109.271,5408.3288
2015-04-02 12:30:00,139.28,139.49,139.24,139.46,6165.494862087615,109.3024,109.4672,109.271,109.4437,6165.4949
2015-04-02 12:40:00,139.45,139.55,139.41,139.48,4326.663061114115,109.4359,109.5143,109.4045,109.4594,4326.6631
2015-04-02 12:50:00,139.48,139.53,139.42,139.48,3136.830719307734,109.4594,109.4986,109.4123,109.4594,3136.8307
2015-04-02 13:00:00,139.47,139.47,139.22,139.22,4326.663061114115,109.4515,109.4515,109.2554,109.2554,4326.6631
2015-04-02 13:10:00,139.27,139.71,139.27,139.71,3677.6636019469984,109.2946,109.6399,109.2946,109.6399,3677.6636
2015-04-02 13:20:00,139.7,139.72,139.46,139.51,6381.828015143321,109.632,109.6477,109.4437,109.4829,6381.828
2015-04-02 13:30:00,139.51,139.6,139.39,139.49,5840.995132504056,109.4829,109.5536,109.3888,109.4672,5840.9951
2015-04-02 13:40:00,139.47,139.47,139.31,139.4,8977.82585181179,109.4515,109.4515,109.326,109.3966,8977.8259
2015-04-02 13:50:00,139.44,139.6,139.41,139.56,7355.327203893997,109.428,109.5536,109.4045,109.5222,7355.3272
2015-04-02 14:00:00,139.49,139.6,139.44,139.6,5516.495402920497,109.4672,109.5536,109.428,109.5536,5516.4954
2015-04-02 14:10:00,139.6,139.82,139.58,139.82,4542.9962141698215,109.5536,109.7262,109.5379,109.7262,4542.9962
2015-04-02 14:20:00,139.86,139.87,139.78,139.8,9194.159004867495,109.7576,109.7655,109.6948,109.7105,9194.159
2015-04-02 14:30:00,139.79,139.82,139.7,139.7,10383.991346673878,109.7027,109.7262,109.632,109.632,10383.9913
2015-04-02 14:40:00,139.7,139.75,139.51,139.59,7787.993510005408,109.632,109.6713,109.4829,109.5457,7787.9935
2015-04-02 14:50:00,139.6,139.73,139.55,139.68,7463.49378042185,109.5536,109.6556,109.5143,109.6163,7463.4938
2015-04-02 15:00:00,139.65,139.78,139.62,139.71,6922.660897782585,109.5928,109.6948,109.5693,109.6399,6922.6609
2015-04-02 15:10:00,139.68,139.73,139.61,139.63,8436.992969172525,109.6163,109.6556,109.5614,109.5771,8436.993
2015-04-02 15:20:00,139.63,139.69,139.54,139.66,11032.990805840996,109.5771,109.6242,109.5065,109.6007,11032.9908
2015-04-02 15:30:00,139.63,139.69,139.6,139.65,12979.989183342346,109.5771,109.6242,109.5536,109.5928,12979.9892
2015-04-02 15:40:00,139.65,139.8,139.58,139.78,25851.81179015684,109.5928,109.7105,109.5379,109.6948,25851.8118
2015-04-02 15:50:00,139.79,139.83,139.61,139.64,54407.787993510006,109.7027,109.7341,109.5614,109.585,54407.788
2015-04-06 09:30:00,139.66,139.81,139.25,139.25,26068.14494321255,109.6007,109.7184,109.2789,109.2789,26068.1449
2015-04-06 09:40:00,139.3,139.84,139.29,139.84,14277.98810167658,109.3181,109.7419,109.3103,109.7419,14277.9881
2015-04-06 09:50:00,139.86,139.89,139.49,139.5,26284.478096268253,109.7576,109.7811,109.4672,109.4751,26284.4781
2015-04-06 10:00:00,139.56,139.72,139.45,139.6,8436.992969172525,109.5222,109.6477,109.4359,109.5536,8436.993
2015-04-06 10:10:00,139.65,139.81,139.65,139.77,11465.657111952409,109.5928,109.7184,109.5928,109.687,11465.6571
2015-04-06 10:20:00,139.8,140.19,139.78,140.18,14277.98810167658,109.7105,110.0166,109.6948,110.0087,14277.9881
2015-04-06 10:30:00,140.21,140.29,140.18,140.21,3893.996755002704,110.0323,110.0951,110.0087,110.0323,3893.9968
2015-04-06 10:40:00,140.22,140.33,140.14,140.2,4542.9962141698215,110.0401,110.1264,109.9773,110.0244,4542.9962
2015-04-06 10:50:00,140.21,140.21,139.93,140.02,15251.487290427258,110.0323,110.0323,109.8125,109.8832,15251.4873
2015-04-06 11:00:00,140.04,140.16,140.0,140.09,9518.658734451054,109.8989,109.993,109.8675,109.9381,9518.6587
2015-04-06 11:10:00,140.07,140.09,139.86,139.86,2271.4981070849108,109.9224,109.9381,109.7576,109.7576,2271.4981
2015-04-06 11:20:00,139.86,140.0,139.84,140.0,7787.993510005408,109.7576,109.8675,109.7419,109.8675,7787.9935
2015-04-06 11:30:00,140.02,140.17,139.94,140.16,8112.493239588966,109.8832,110.0009,109.8204,109.993,8112.4932
2015-04-06 11:40:00,140.14,140.22,140.1,140.16,7355.327203893997,109.9773,110.0401,109.9459,109.993,7355.3272
2015-04-06 11:50:00,140.14,140.14,140.05,140.11,16982.152514872905,109.9773,109.9773,109.9067,109.9538,16982.1525
2015-04-06 12:00:00,140.11,140.12,140.03,140.04,11465.657111952409,109.9538,109.9616,109.891,109.8989,11465.6571
2015-04-06 12:10:00,140.05,140.05,139.96,140.04,8977.82585181179,109.9067,109.9067,109.8361,109.8989,8977.8259
2015-04-06 12:20:00,140.04,140.31,140.03,140.29,33531.638723634394,109.8989,110.1108,109.891,110.0951,33531.6387
2015-04-06 12:30:00,140.28,140.51,140.24,140.51,22606.814494321254,110.0872,110.2677,110.0558,110.2677,22606.8145
2015-04-06 12:40:00,140.51,140.64,140.51,140.64,13953.488372093025,110.2677,110.3697,110.2677,110.3697,13953.4884
2015-04-06 12:50:00,140.63,141.01,140.61,140.81,24770.14602487831,110.3619,110.6601,110.3462,110.5031,24770.146
2015-04-06 13:00:00,140.81,140.85,140.67,140.72,14926.9875608437,110.5031,110.5345,110.3933,110.4325,14926.9876
2015-04-06 13:10:00,140.73,140.74,140.51,140.58,15035.154137371552,110.4404,110.4482,110.2677,110.3226,15035.1541
2015-04-06 13:20:00,140.56,140.76,140.53,140.76,20010.816657652784,110.3069,110.4639,110.2834,110.4639,20010.8167
2015-04-06 13:30:00,140.76,140.78,140.56,140.71,11573.82368848026,110.4639,110.4796,110.3069,110.4247,11573.8237
2015-04-06 13:40:00,140.69,140.72,140.51,140.63,18280.15143320714,110.409,110.4325,110.2677,110.3619,18280.1514
2015-04-06 13:50:00,140.63,140.72,140.62,140.71,14926.9875608437,110.3619,110.4325,110.354,110.4247,14926.9876
2015-04-06 14:00:00,140.71,140.72,140.63,140.64,22065.98161168199,110.4247,110.4325,110.3619,110.3697,22065.9816
2015-04-06 14:10:00,140.64,140.73,140.61,140.7,12330.98972417523,110.3697,110.4404,110.3462,110.4168,12330.9897
2015-04-06 14:20:00,140.69,140.76,140.62,140.76,14494.321254732287,110.409,110.4639,110.354,110.4639,14494.3213
2015-04-06 14:30:00,140.78,140.82,140.72,140.76,8761.492698756085,110.4796,110.511,110.4325,110.4639,8761.4927
2015-04-06 14:40:00,140.77,140.81,140.71,140.75,9194.159004867495,110.4717,110.5031,110.4247,110.456,9194.159
2015-04-06 14:50:00,140.75,140.78,140.66,140.73,17198.48566792861,110.456,110.4796,110.3854,110.4404,17198.4857
2015-04-06 15:00:00,140.77,140.88,140.62,140.67,23472.14710654408,110.4717,110.5581,110.354,110.3933,23472.1471
2015-04-06 15:10:00,140.64,140.67,140.45,140.49,16008.653326122228,110.3697,110.3933,110.2206,110.252,16008.6533
2015-04-06 15:20:00,140.49,140.62,140.45,140.57,20551.64954029205,110.252,110.354,110.2206,110.3148,20551.6495
2015-04-06 15:30:00,140.56,140.75,140.56,140.71,31909.1400757166,110.3069,110.456,110.3069,110.4247,31909.1401
2015-04-06 15:40:00,140.71,140.72,140.51,140.52,36343.96971335857,110.4247,110.4325,110.2677,110.2756,36343.9697
2015-04-06 15:50:00,140.53,140.69,140.51,140.6,73228.77230935641,110.2834,110.409,110.2677,110.3383,73228.7723
2015-04-07 09:30:00,140.26,141.45,140.07,141.45,28231.47647376961,110.0715,111.0054,109.9224,111.0054,28231.4765
2015-04-07 09:40:00,141.48,141.86,141.34,141.37,20443.4829637642,111.0289,111.3271,110.9191,110.9426,20443.483
2015-04-07 09:50:00,141.3,141.3,140.62,140.63,16657.652785289345,110.8877,110.8877,110.354,110.3619,16657.6528
2015-04-07 10:00:00,140.7,140.87,140.54,140.71,14494.321254732287,110.4168,110.5502,110.2912,110.4247,14494.3213
2015-04-07 10:10:00,140.7,141.04,140.62,140.81,18388.31800973499,110.4168,110.6836,110.354,110.5031,18388.318
2015-04-07 10:20:00,140.8,140.88,140.45,140.45,12547.322877230936,110.4953,110.5581,110.2206,110.2206,12547.3229
2015-04-07 10:30:00,140.45,140.72,140.45,140.62,7247.160627366144,110.2206,110.4325,110.2206,110.354,7247.1606
2015-04-07 10:40:00,140.72,140.81,140.56,140.76,10600.324499729582,110.4325,110.5031,110.3069,110.4639,10600.3245
2015-04-07 10:50:00,140.76,140.77,140.51,140.53,9951.325040562466,110.4639,110.4717,110.2677,110.2834,9951.325
2015-04-07 11:00:00,140.49,140.49,140.12,140.12,14386.154678204435,110.252,110.252,109.9616,109.9616,14386.1547
2015-04-07 11:10:00,140.2,140.37,140.1,140.1,4326.663061114115,110.0244,110.1578,109.9459,109.9459,4326.6631
2015-04-07 11:20:00,140.06,140.17,139.98,140.13,7896.160086533261,109.9146,110.0009,109.8518,109.9695,7896.1601
2015-04-07 11:30:00,140.12,140.27,140.12,140.23,5083.829096809086,109.9616,110.0794,109.9616,110.048,5083.8291
2015-04-07 11:40:00,140.21,140.32,140.14,140.32,12006.489994591671,110.0323,110.1186,109.9773,110.1186,12006.49
2015-04-07 11:50:00,140.36,140.52,140.36,140.5,6057.328285559762,110.15,110.2756,110.15,110.2599,6057.3283
2015-04-07 12:00:00,140.51,140.57,140.48,140.48,7355.327203893997,110.2677,110.3148,110.2442,110.2442,7355.3272
2015-04-07 12:10:00,140.48,140.55,140.43,140.53,9085.992428339645,110.2442,110.2991,110.2049,110.2834,9085.9924
2015-04-07 12:20:00,140.55,140.71,140.53,140.63,7571.660356949702,110.2991,110.4247,110.2834,110.3619,7571.6604
2015-04-07 12:30:00,140.62,140.63,140.45,140.56,10275.824770146024,110.354,110.3619,110.2206,110.3069,10275.8248
2015-04-07 12:40:00,140.57,140.57,140.44,140.44,10708.491076257436,110.3148,110.3148,110.2128,110.2128,10708.4911
2015-04-07 12:50:00,140.4,140.45,140.34,140.45,5840.995132504056,110.1814,110.2206,110.1343,110.2206,5840.9951
2015-04-07 13:00:00,140.47,140.52,140.4,140.52,6273.661438615468,110.2363,110.2756,110.1814,110.2756,6273.6614
2015-04-07 13:10:00,140.51,140.62,140.44,140.62,5083.829096809086,110.2677,110.354,110.2128,110.354,5083.8291
2015-04-07 13:20:00,140.62,140.62,140.45,140.5,11465.657111952409,110.354,110.354,110.2206,110.2599,11465.6571
2015-04-07 13:30:00,140.51,140.51,140.39,140.45,8112.493239588966,110.2677,110.2677,110.1735,110.2206,8112.4932
2015-04-07 13:40:00,140.44,140.44,140.32,140.39,17631.15197404002,110.2128,110.2128,110.1186,110.1735,17631.152
2015-04-07 13:50:00,140.4,140.46,140.34,140.39,17414.818820984314,110.1814,110.2285,110.1343,110.1735,17414.8188
2015-04-07 14:00:00,140.4,140.48,140.38,140.44,10708.491076257436,110.1814,110.2442,110.1657,110.2128,10708.4911
2015-04-07 14:10:00,140.44,140.53,140.42,140.53,12222.823147647376,110.2128,110.2834,110.1971,110.2834,12222.8231
2015-04-07 14:20:00,140.52,140.63,140.48,140.59,23363.980530016222,110.2756,110.3619,110.2442,110.3305,23363.9805
2015-04-07 14:30:00,140.59,140.66,140.5,140.5,12330.98972417523,110.3305,110.3854,110.2599,110.2599,12330.9897
2015-04-07 14:40:00,140.52,140.56,140.33,140.33,10924.824229313142,110.2756,110.3069,110.1264,110.1264,10924.8242
2015-04-07 14:50:00,140.3,140.35,140.1,140.11,17739.318550567874,110.1029,110.1421,109.9459,109.9538,17739.3186
2015-04-07 15:00:00,140.1,140.32,140.1,140.3,17847.485127095726,109.9459,110.1186,109.9459,110.1029,17847.4851
2015-04-07 15:10:00,140.29,140.36,140.19,140.22,9734.99188750676,110.0951,110.15,110.0166,110.0401,9734.9919
2015-04-07 15:20:00,140.19,140.2,140.01,140.14,19037.317468902107,110.0166,110.0244,109.8753,109.9773,19037.3175
2015-04-07 15:30:00,140.14,140.17,139.91,139.92,17739.318550567874,109.9773,110.0009,109.7968,109.8047,17739.3186
2015-04-07 15:40:00,139.88,139.93,139.76,139.84,37317.46890210925,109.7733,109.8125,109.6791,109.7419,37317.4689
2015-04-07 15:50:00,139.81,139.89,139.71,139.74,44889.12925905895,109.7184,109.7811,109.6399,109.6634,44889.1293
2015-04-08 09:30:00,140.0,140.74,139.7,139.88,14494.321254732287,109.8675,110.4482,109.632,109.7733,14494.3213
2015-04-08 09:40:00,139.99,140.34,139.98,140.12,8869.659275283937,109.8596,110.1343,109.8518,109.9616,8869.6593
2015-04-08 09:50:00,140.23,140.27,139.77,139.78,14277.98810167658,110.048,110.0794,109.687,109.6948,14277.9881
2015-04-08 10:00:00,139.76,140.04,139.75,139.91,12871.822606814494,109.6791,109.8989,109.6713,109.7968,12871.8226
2015-04-08 10:10:00,139.91,140.0,139.69,139.76,8112.493239588966,109.7968,109.8675,109.6242,109.6791,8112.4932
2015-04-08 10:20:00,139.71,139.87,139.65,139.84,6922.660897782585,109.6399,109.7655,109.5928,109.7419,6922.6609
2015-04-08 10:30:00,139.8,139.8,139.29,139.29,12439.156300703082,109.7105,109.7105,109.3103,109.3103,12439.1563
2015-04-08 10:40:00,139.32,139.32,138.88,139.16,14818.820984315846,109.3338,109.3338,108.9885,109.2083,14818.821
2015-04-08 10:50:00,139.22,139.27,139.11,139.18,13845.32179556517,109.2554,109.2946,109.169,109.224,13845.3218
2015-04-08 11:00:00,139.16,139.31,139.05,139.2,10708.491076257436,109.2083,109.326,109.1219,109.2397,10708.4911
2015-04-08 11:10:00,139.27,139.57,139.25,139.53,9734.99188750676,109.2946,109.53,109.2789,109.4986,9734.9919
2015-04-08 11:20:00,139.57,139.6,139.47,139.6,7247.160627366144,109.53,109.5536,109.4515,109.5536,7247.1606
2015-04-08 11:30:00,139.55,139.82,139.45,139.78,12547.322877230936,109.5143,109.7262,109.4359,109.6948,12547.3229
2015-04-08 11:40:00,139.8,140.0,139.75,139.95,9302.32558139535,109.7105,109.8675,109.6713,109.8282,9302.3256
2015-04-08 11:50:00,139.93,139.93,139.75,139.79,11573.82368848026,109.8125,109.8125,109.6713,109.7027,11573.8237
2015-04-08 12:00:00,139.83,139.88,139.58,139.73,15359.65386695511,109.7341,109.7733,109.5379,109.6556,15359.6539
2015-04-08 12:10:00,139.73,139.74,139.57,139.57,10492.15792320173,109.6556,109.6634,109.53,109.53,10492.1579
2015-04-08 12:20:00,139.57,139.57,139.35,139.35,6598.161168199026,109.53,109.53,109.3574,109.3574,6598.1612
2015-04-08 12:30:00,139.38,139.62,139.34,139.53,11898.323418063816,109.3809,109.5693,109.3495,109.4986,11898.3234
2015-04-08 12:40:00,139.59,139.6,139.51,139.56,7679.826933477555,109.5457,109.5536,109.4829,109.5222,7679.8269
2015-04-08 12:50:00,139.55,139.56,139.39,139.48,5516.495402920497,109.5143,109.5222,109.3888,109.4594,5516.4954
2015-04-08 13:00:00,139.48,139.64,139.48,139.64,4651.162790697675,109.4594,109.585,109.4594,109.585,4651.1628
2015-04-08 13:10:00,139.65,139.75,139.48,139.51,8977.82585181179,109.5928,109.6713,109.4594,109.4829,8977.8259
2015-04-08 13:20:00,139.55,139.6,139.51,139.55,4975.662520281233,109.5143,109.5536,109.4829,109.5143,4975.6625
2015-04-08 13:30:00,139.53,139.58,139.47,139.53,5191.995673336939,109.4986,109.5379,109.4515,109.4986,5191.9957
2015-04-08 13:40:00,139.51,139.52,139.39,139.46,6165.494862087615,109.4829,109.4908,109.3888,109.4437,6165.4949
2015-04-08 13:50:00,139.49,139.66,139.48,139.6,10383.991346673878,109.4672,109.6007,109.4594,109.5536,10383.9913
2015-04-08 14:00:00,139.58,139.61,139.11,139.11,15143.320713899404,109.5379,109.5614,109.169,109.169,15143.3207
2015-04-08 14:10:00,139.16,140.05,139.04,139.9,13088.1557598702,109.2083,109.9067,109.1141,109.789,13088.1558
2015-04-08 14:20:00,140.01,140.17,139.75,139.76,12871.822606814494,109.8753,110.0009,109.6713,109.6791,12871.8226
2015-04-08 14:30:00,139.81,139.86,139.64,139.76,7896.160086533261,109.7184,109.7576,109.585,109.6791,7896.1601
2015-04-08 14:40:00,139.73,139.76,139.46,139.67,10816.657652785289,109.6556,109.6791,109.4437,109.6085,10816.6577
2015-04-08 14:50:00,139.71,139.76,139.31,139.46,12547.322877230936,109.6399,109.6791,109.326,109.4437,12547.3229
2015-04-08 15:00:00,139.54,139.65,139.49,139.65,11573.82368848026,109.5065,109.5928,109.4672,109.5928,11573.8237
2015-04-08 15:10:00,139.64,139.75,139.41,139.52,11681.990265008111,109.585,109.6713,109.4045,109.4908,11681.9903
2015-04-08 15:20:00,139.49,139.59,139.37,139.43,14494.321254732287,109.4672,109.5457,109.3731,109.4202,14494.3213
2015-04-08 15:30:00,139.36,139.51,139.29,139.32,29096.809085992427,109.3652,109.4829,109.3103,109.3338,29096.8091
2015-04-08 15:40:00,139.36,139.51,139.29,139.3,31151.974040021632,109.3652,109.4829,109.3103,109.3181,31151.974
2015-04-08 15:50:00,139.31,139.59,139.3,139.54,39048.13412655489,109.326,109.5457,109.3181,109.5065,39048.1341
2015-04-09 09:30:00,139.57,140.47,139.16,140.19,24121.146565711195,109.53,110.2363,109.2083,110.0166,24121.1466
2015-04-09 09:40:00,140.23,140.44,140.05,140.21,5300.162249864791,110.048,110.2128,109.9067,110.0323,5300.1622
2015-04-09 09:50:00,140.17,140.18,139.69,140.09,5083.829096809086,110.0009,110.0087,109.6242,109.9381,5083.8291
2015-04-09 10:00:00,140.15,140.33,139.88,139.95,6165.494862087615,109.9852,110.1264,109.7733,109.8282,6165.4949
2015-04-09 10:10:00,139.92,140.42,139.77,140.0,23255.81395348837,109.8047,110.1971,109.687,109.8675,23255.814
2015-04-09 10:20:00,140.04,140.21,139.87,140.18,21741.48188209843,109.8989,110.0323,109.7655,110.0087,21741.4819
2015-04-09 10:30:00,140.14,140.23,140.03,140.13,5083.829096809086,109.9773,110.048,109.891,109.9695,5083.8291
2015-04-09 10:40:00,140.12,140.16,139.9,140.03,9843.158464034614,109.9616,109.993,109.789,109.891,9843.1585
2015-04-09 10:50:00,140.06,140.2,140.04,140.19,8112.493239588966,109.9146,110.0244,109.8989,110.0166,8112.4932
2015-04-09 11:00:00,140.13,140.19,140.06,140.09,9734.99188750676,109.9695,110.0166,109.9146,109.9381,9734.9919
2015-04-09 11:10:00,140.06,140.14,139.87,139.87,7247.160627366144,109.9146,109.9773,109.7655,109.7655,7247.1606
2015-04-09 11:20:00,139.84,140.08,139.83,140.08,4759.329367225527,109.7419,109.9303,109.7341,109.9303,4759.3294
2015-04-09 11:30:00,140.12,140.22,140.08,140.15,5191.995673336939,109.9616,110.0401,109.9303,109.9852,5191.9957
2015-04-09 11:40:00,140.14,140.42,140.14,140.31,5840.995132504056,109.9773,110.1971,109.9773,110.1108,5840.9951
2015-04-09 11:50:00,140.28,140.32,140.24,140.29,2163.3315305570577,110.0872,110.1186,110.0558,110.0951,2163.3315
2015-04-09 12:00:00,140.26,140.38,140.26,140.32,5408.328826392644,110.0715,110.1657,110.0715,110.1186,5408.3288
2015-04-09 12:10:00,140.32,140.51,140.31,140.5,5624.66197944835,110.1186,110.2677,110.1108,110.2599,5624.662
2015-04-09 12:20:00,140.45,140.52,140.43,140.5,4002.163331530557,110.2206,110.2756,110.2049,110.2599,4002.1633
2015-04-09 12:30:00,140.46,140.51,140.41,140.48,3136.830719307734,110.2285,110.2677,110.1892,110.2442,3136.8307
2015-04-09 12:40:00,140.44,140.45,140.39,140.44,2487.8312601406165,110.2128,110.2206,110.1735,110.2128,2487.8313
2015-04-09 12:50:00,140.47,140.52,140.44,140.48,4759.329367225527,110.2363,110.2756,110.2128,110.2442,4759.3294
2015-04-09 13:00:00,140.52,140.52,140.34,140.34,4002.163331530557,110.2756,110.2756,110.1343,110.1343,4002.1633
2015-04-09 13:10:00,140.35,140.44,140.35,140.4,5300.162249864791,110.1421,110.2128,110.1421,110.1814,5300.1622
2015-04-09 13:20:00,140.41,140.46,140.28,140.29,4651.162790697675,110.1892,110.2285,110.0872,110.0951,4651.1628
2015-04-09 13:30:00,140.28,140.3,140.19,140.19,5624.66197944835,110.0872,110.1029,110.0166,110.0166,5624.662
2015-04-09 13:40:00,140.15,140.18,140.07,140.13,6165.494862087615,109.9852,110.0087,109.9224,109.9695,6165.4949
2015-04-09 13:50:00,140.14,140.16,139.94,139.94,8112.493239588966,109.9773,109.993,109.8204,109.8204,8112.4932
2015-04-09 14:00:00,139.94,140.01,139.91,139.94,7679.826933477555,109.8204,109.8753,109.7968,109.8204,7679.8269
2015-04-09 14:10:00,139.97,139.97,139.89,139.9,8761.492698756085,109.8439,109.8439,109.7811,109.789,8761.4927
2015-04-09 14:20:00,139.9,139.9,139.73,139.8,10708.491076257436,109.789,109.789,109.6556,109.7105,10708.4911
2015-04-09 14:30:00,139.78,139.98,139.75,139.95,5949.161709031909,109.6948,109.8518,109.6713,109.8282,5949.1617
2015-04-09 14:40:00,139.98,140.03,139.9,139.97,10924.824229313142,109.8518,109.891,109.789,109.8439,10924.8242
2015-04-09 14:50:00,139.92,140.14,139.92,140.14,11681.990265008111,109.8047,109.9773,109.8047,109.9773,11681.9903
2015-04-09 15:00:00,140.18,140.36,140.14,140.16,8977.82585181179,110.0087,110.15,109.9773,109.993,8977.8259
2015-04-09 15:10:00,140.2,140.68,140.2,140.61,14494.321254732287,110.0244,110.4011,110.0244,110.3462,14494.3213
2015-04-09 15:20:00,140.62,140.71,140.47,140.71,14710.654407787992,110.354,110.4247,110.2363,110.4247,14710.6544
2015-04-09 15:30:00,140.71,140.71,140.42,140.49,12547.322877230936,110.4247,110.4247,110.1971,110.252,12547.3229
2015-04-09 15:40:00,140.5,140.64,140.43,140.53,21849.648458626285,110.2599,110.3697,110.2049,110.2834,21849.6485
2015-04-09 15:50:00,140.53,140.7,140.51,140.56,45429.96214169821,110.2834,110.4168,110.2677,110.3069,45429.9621
2015-04-10 09:30:00,140.75,141.0,140.59,140.72,16116.81990265008,110.456,110.6522,110.3305,110.4325,16116.8199
2015-04-10 09:40:00,140.73,140.73,140.21,140.32,10383.991346673878,110.4404,110.4404,110.0323,110.1186,10383.9913
2015-04-10 09:50:00,140.38,140.4,139.99,140.04,10383.991346673878,110.1657,110.1814,109.8596,109.8989,10383.9913
2015-04-10 10:00:00,140.1,140.1,139.62,139.76,26176.3115197404,109.9459,109.9459,109.5693,109.6791,26176.3115
2015-04-10 10:10:00,139.72,139.75,139.59,139.62,8328.826392644673,109.6477,109.6713,109.5457,109.5693,8328.8264
2015-04-10 10:20:00,139.66,139.89,139.59,139.85,7030.8274743104375,109.6007,109.7811,109.5457,109.7498,7030.8275
2015-04-10 10:30:00,139.88,140.04,139.88,140.04,3569.4970254191453,109.7733,109.8989,109.7733,109.8989,3569.497
2015-04-10 10:40:00,140.03,140.16,139.97,140.05,9518.658734451054,109.891,109.993,109.8439,109.9067,9518.6587
2015-04-10 10:50:00,140.06,140.21,140.0,140.1,13520.82206598161,109.9146,110.0323,109.8675,109.9459,13520.8221
2015-04-10 11:00:00,140.1,140.37,140.05,140.33,8112.493239588966,109.9459,110.1578,109.9067,110.1264,8112.4932
2015-04-10 11:10:00,140.36,140.36,140.27,140.36,6165.494862087615,110.15,110.15,110.0794,110.15,6165.4949
2015-04-10 11:20:00,140.35,140.47,140.34,140.47,3569.4970254191453,110.1421,110.2363,110.1343,110.2363,3569.497
2015-04-10 11:30:00,140.41,140.61,140.41,140.58,8869.659275283937,110.1892,110.3462,110.1892,110.3226,8869.6593
2015-04-10 11:40:00,140.54,140.6,140.46,140.46,4867.49594375338,110.2912,110.3383,110.2285,110.2285,4867.4959
2015-04-10 11:50:00,140.39,140.44,140.33,140.33,3461.3304488912927,110.1735,110.2128,110.1264,110.1264,3461.3304
2015-04-10 12:00:00,140.39,140.47,140.27,140.31,4975.662520281233,110.1735,110.2363,110.0794,110.1108,4975.6625
2015-04-10 12:10:00,140.26,140.26,140.08,140.08,5840.995132504056,110.0715,110.0715,109.9303,109.9303,5840.9951
2015-04-10 12:20:00,140.05,140.05,139.86,139.86,9085.992428339645,109.9067,109.9067,109.7576,109.7576,9085.9924
2015-04-10 12:30:00,139.81,139.92,139.78,139.88,6273.661438615468,109.7184,109.8047,109.6948,109.7733,6273.6614
2015-04-10 12:40:00,139.89,140.12,139.87,140.07,9194.159004867495,109.7811,109.9616,109.7655,109.9224,9194.159
2015-04-10 12:50:00,140.14,140.18,140.09,140.11,4542.9962141698215,109.9773,110.0087,109.9381,109.9538,4542.9962
2015-04-10 13:00:00,140.12,140.14,140.08,140.09,2379.6646836127634,109.9616,109.9773,109.9303,109.9381,2379.6647
2015-04-10 13:10:00,140.13,140.14,140.09,140.09,2379.6646836127634,109.9695,109.9773,109.9381,109.9381,2379.6647
2015-04-10 13:20:00,140.1,140.17,139.98,140.06,7463.49378042185,109.9459,110.0009,109.8518,109.9146,7463.4938
2015-04-10 13:30:00,140.06,140.2,140.05,140.14,9410.4921579232,109.9146,110.0244,109.9067,109.9773,9410.4922
2015-04-10 13:40:00,140.1,140.19,140.1,140.14,2487.8312601406165,109.9459,110.0166,109.9459,109.9773,2487.8313
2015-04-10 13:50:00,140.16,140.22,140.14,140.18,2812.330989724175,109.993,110.0401,109.9773,110.0087,2812.331
2015-04-10 14:00:00,140.2,140.22,140.14,140.18,4651.162790697675,110.0244,110.0401,109.9773,110.0087,4651.1628
2015-04-10 14:10:00,140.17,140.26,140.17,140.23,3569.4970254191453,110.0009,110.0715,110.0009,110.048,3569.497
2015-04-10 14:20:00,140.23,140.25,140.12,140.14,20876.14926987561,110.048,110.0637,109.9616,109.9773,20876.1493
2015-04-10 14:30:00,140.14,140.17,140.09,140.14,6598.161168199026,109.9773,110.0009,109.9381,109.9773,6598.1612
2015-04-10 14:40:00,140.14,140.23,140.13,140.18,6381.828015143321,109.9773,110.048,109.9695,110.0087,6381.828
2015-04-10 14:50:00,140.16,140.23,140.07,140.07,11141.157382368849,109.993,110.048,109.9224,109.9224,11141.1574
2015-04-10 15:00:00,140.11,140.17,140.06,140.17,8220.65981611682,109.9538,110.0009,109.9146,110.0009,8220.6598
2015-04-10 15:10:00,140.15,140.23,140.07,140.1,11032.990805840996,109.9852,110.048,109.9224,109.9459,11032.9908
2015-04-10 15:20:00,140.08,140.18,140.05,140.17,16982.152514872905,109.9303,110.0087,109.9067,110.0009,16982.1525
2015-04-10 15:30:00,140.17,140.27,140.11,140.26,29313.14223904813,110.0009,110.0794,109.9538,110.0715,29313.1422
2015-04-10 15:40:00,140.25,140.34,140.21,140.34,25202.812330989724,110.0637,110.1343,110.0323,110.1343,25202.8123
2015-04-10 15:50:00,140.32,140.47,140.31,140.46,63710.11357490535,110.1186,110.2363,110.1108,110.2285,63710.1136
2015-04-13 09:30:00,140.12,140.49,139.72,139.92,15467.820443482964,109.9616,110.252,109.6477,109.8047,15467.8204
2015-04-13 09:40:00,140.02,140.31,139.94,140.22,2920.497566252028,109.8832,110.1108,109.8204,110.0401,2920.4976
2015-04-13 09:50:00,140.18,140.39,140.18,140.38,2920.497566252028,110.0087,110.1735,110.0087,110.1657,2920.4976
2015-04-13 10:00:00,140.31,140.74,140.31,140.73,14061.654948620877,110.1108,110.4482,110.1108,110.4404,14061.6549
2015-04-13 10:10:00,140.71,140.86,140.68,140.76,12439.156300703082,110.4247,110.5424,110.4011,110.4639,12439.1563
2015-04-13 10:20:00,140.78,140.99,140.77,140.98,14926.9875608437,110.4796,110.6444,110.4717,110.6365,14926.9876
2015-04-13 10:30:00,140.98,140.99,140.67,140.69,19253.65062195781,110.6365,110.6444,110.3933,110.409,19253.6506
2015-04-13 10:40:00,140.69,140.7,140.5,140.51,7247.160627366144,110.409,110.4168,110.2599,110.2677,7247.1606
2015-04-13 10:50:00,140.54,140.69,140.52,140.58,12006.489994591671,110.2912,110.409,110.2756,110.3226,12006.49
2015-04-13 11:00:00,140.6,140.65,140.56,140.63,6273.661438615468,110.3383,110.3776,110.3069,110.3619,6273.6614
2015-04-13 11:10:00,140.63,140.76,140.63,140.72,9843.158464034614,110.3619,110.4639,110.3619,110.4325,9843.1585
2015-04-13 11:20:00,140.73,140.73,140.63,140.63,5191.995673336939,110.4404,110.4404,110.3619,110.3619,5191.9957
2015-04-13 11:30:00,140.65,140.76,140.63,140.69,6922.660897782585,110.3776,110.4639,110.3619,110.409,6922.6609
2015-04-13 11:40:00,140.69,140.69,140.55,140.55,4002.163331530557,110.409,110.409,110.2991,110.2991,4002.1633
2015-04-13 11:50:00,140.52,140.56,140.4,140.48,9843.158464034614,110.2756,110.3069,110.1814,110.2442,9843.1585
2015-04-13 12:00:00,140.47,140.52,140.42,140.42,8545.159545700379,110.2363,110.2756,110.1971,110.1971,8545.1595
2015-04-13 12:10:00,140.4,140.45,140.33,140.33,29529.47539210384,110.1814,110.2206,110.1264,110.1264,29529.4754
2015-04-13 12:20:00,140.36,140.42,140.29,140.39,9626.825310978908,110.15,110.1971,110.0951,110.1735,9626.8253
2015-04-13 12:30:00,140.37,140.51,140.34,140.38,15467.820443482964,110.1578,110.2677,110.1343,110.1657,15467.8204
2015-04-13 12:40:00,140.4,140.52,140.37,140.42,17739.318550567874,110.1814,110.2756,110.1578,110.1971,17739.3186
2015-04-13 12:50:00,140.4,140.4,140.24,140.24,6706.327744726879,110.1814,110.1814,110.0558,110.0558,6706.3277
2015-04-13 13:00:00,140.26,140.27,139.98,140.09,9302.32558139535,110.0715,110.0794,109.8518,109.9381,9302.3256
2015-04-13 13:10:00,140.06,140.06,139.93,139.95,6381.828015143321,109.9146,109.9146,109.8125,109.8282,6381.828
2015-04-13 13:20:00,139.94,140.11,139.87,139.87,14169.821525148727,109.8204,109.9538,109.7655,109.7655,14169.8215
2015-04-13 13:30:00,139.87,139.87,139.7,139.74,7787.993510005408,109.7655,109.7655,109.632,109.6634,7787.9935
2015-04-13 13:40:00,139.74,139.76,139.64,139.72,5083.829096809086,109.6634,109.6791,109.585,109.6477,5083.8291
2015-04-13 13:50:00,139.68,139.68,139.44,139.47,29096.809085992427,109.6163,109.6163,109.428,109.4515,29096.8091
2015-04-13 14:00:00,139.48,139.57,139.45,139.57,9951.325040562466,109.4594,109.53,109.4359,109.53,9951.325
2015-04-13 14:10:00,139.59,139.69,139.58,139.69,6057.328285559762,109.5457,109.6242,109.5379,109.6242,6057.3283
2015-04-13 14:20:00,139.71,139.86,139.7,139.83,5624.66197944835,109.6399,109.7576,109.632,109.7341,5624.662
2015-04-13 14:30:00,139.86,139.92,139.75,139.87,3785.830178474851,109.7576,109.8047,109.6713,109.7655,3785.8302
2015-04-13 14:40:00,139.87,139.9,139.54,139.58,7138.994050838291,109.7655,109.789,109.5065,109.5379,7138.9941
2015-04-13 14:50:00,139.59,139.59,139.38,139.51,4975.662520281233,109.5457,109.5457,109.3809,109.4829,4975.6625
2015-04-13 15:00:00,139.51,139.58,139.37,139.53,7463.49378042185,109.4829,109.5379,109.3731,109.4986,7463.4938
2015-04-13 15:10:00,139.53,139.53,139.36,139.4,8112.493239588966,109.4986,109.4986,109.3652,109.3966,8112.4932
2015-04-13 15:20:00,139.41,139.41,139.19,139.27,7571.660356949702,109.4045,109.4045,109.2318,109.2946,7571.6604
2015-04-13 15:30:00,139.26,139.4,139.23,139.37,9843.158464034614,109.2867,109.3966,109.2632,109.3731,9843.1585
2015-04-13 15:40:00,139.38,139.49,139.25,139.27,36884.80259599783,109.3809,109.4672,109.2789,109.2946,36884.8026
2015-04-13 15:50:00,139.26,139.37,139.17,139.24,144943.21254732288,109.2867,109.3731,109.2161,109.271,144943.2125
2015-04-14 09:30:00,139.62,140.18,139.34,139.85,31909.1400757166,109.5693,110.0087,109.3495,109.7498,31909.1401
2015-04-14 09:40:00,139.86,139.9,139.73,139.79,15900.486749594374,109.7576,109.789,109.6556,109.7027,15900.4867
2015-04-14 09:50:00,139.84,139.9,139.55,139.62,15035.154137371552,109.7419,109.789,109.5143,109.5693,15035.1541
2015-04-14 10:00:00,139.72,139.78,139.28,139.4,14494.321254732287,109.6477,109.6948,109.3024,109.3966,14494.3213
2015-04-14 10:10:00,139.38,139.87,139.38,139.58,20551.64954029205,109.3809,109.7655,109.3809,109.5379,20551.6495
2015-04-14 10:20:00,139.54,139.65,139.4,139.52,9518.658734451054,109.5065,109.5928,109.3966,109.4908,9518.6587
2015-04-14 10:30:00,139.53,139.54,139.15,139.38,209518.65873445105,109.4986,109.5065,109.2004,109.3809,209518.6587
2015-04-14 10:40:00,139.42,139.72,139.42,139.53,22390.48134126555,109.4123,109.6477,109.4123,109.4986,22390.4813
2015-04-14 10:50:00,139.59,139.7,139.56,139.66,11141.157382368849,109.5457,109.632,109.5222,109.6007,11141.1574
2015-04-14 11:00:00,139.67,139.91,139.62,139.91,10059.491617090318,109.6085,109.7968,109.5693,109.7968,10059.4916
2015-04-14 11:10:00,139.89,140.29,139.89,140.22,7787.993510005408,109.7811,110.0951,109.7811,110.0401,7787.9935
2015-04-14 11:20:00,140.23,140.29,140.18,140.2,6814.494321254732,110.048,110.0951,110.0087,110.0244,6814.4943
2015-04-14 11:30:00,140.21,140.42,140.2,140.35,6922.660897782585,110.0323,110.1971,110.0244,110.1421,6922.6609
2015-04-14 11:40:00,140.37,140.45,140.35,140.37,4651.162790697675,110.1578,110.2206,110.1421,110.1578,4651.1628
2015-04-14 11:50:00,140.37,140.76,140.37,140.76,13845.32179556517,110.1578,110.4639,110.1578,110.4639,13845.3218
2015-04-14 12:00:00,140.72,140.89,140.72,140.82,20984.31584640346,110.4325,110.5659,110.4325,110.511,20984.3158
2015-04-14 12:10:00,140.78,140.78,140.58,140.64,5949.161709031909,110.4796,110.4796,110.3226,110.3697,5949.1617
2015-04-14 12:20:00,140.66,140.68,140.57,140.62,17198.48566792861,110.3854,110.4011,110.3148,110.354,17198.4857
2015-04-14 12:30:00,140.7,140.88,140.69,140.82,10492.15792320173,110.4168,110.5581,110.409,110.511,10492.1579
2015-04-14 12:40:00,140.76,140.77,140.59,140.63,7679.826933477555,110.4639,110.4717,110.3305,110.3619,7679.8269
2015-04-14 12:50:00,140.66,140.76,140.63,140.76,6165.494862087615,110.3854,110.4639,110.3619,110.4639,6165.4949
2015-04-14 13:00:00,140.72,140.72,140.56,140.63,9410.4921579232,110.4325,110.4325,110.3069,110.3619,9410.4922
2015-04-14 13:10:00,140.63,140.67,140.49,140.52,9951.325040562466,110.3619,110.3933,110.252,110.2756,9951.325
2015-04-14 13:20:00,140.51,140.62,140.51,140.58,8869.659275283937,110.2677,110.354,110.2677,110.3226,8869.6593
2015-04-14 13:30:00,140.59,140.72,140.5,140.5,9626.825310978908,110.3305,110.4325,110.2599,110.2599,9626.8253
2015-04-14 13:40:00,140.5,140.61,140.5,140.55,9302.32558139535,110.2599,110.3462,110.2599,110.2991,9302.3256
2015-04-14 13:50:00,140.55,140.59,140.51,140.54,9734.99188750676,110.2991,110.3305,110.2677,110.2912,9734.9919
2015-04-14 14:00:00,140.57,140.57,140.39,140.42,9302.32558139535,110.3148,110.3148,110.1735,110.1971,9302.3256
2015-04-14 14:10:00,140.42,140.49,140.33,140.35,17847.485127095726,110.1971,110.252,110.1264,110.1421,17847.4851
2015-04-14 14:20:00,140.35,140.51,140.27,140.51,7138.994050838291,110.1421,110.2677,110.0794,110.2677,7138.9941
2015-04-14 14:30:00,140.51,140.54,140.44,140.49,66414.27798810168,110.2677,110.2912,110.2128,110.252,66414.278
2015-04-14 14:40:00,140.47,140.73,140.46,140.63,12979.989183342346,110.2363,110.4404,110.2285,110.3619,12979.9892
2015-04-14 14:50:00,140.59,140.79,140.54,140.71,4542.9962141698215,110.3305,110.4874,110.2912,110.4247,4542.9962
2015-04-14 15:00:00,140.8,140.81,140.63,140.63,12330.98972417523,110.4953,110.5031,110.3619,110.3619,12330.9897
2015-04-14 15:10:00,140.64,140.71,140.63,140.67,13304.488912925906,110.3697,110.4247,110.3619,110.3933,13304.4889
2015-04-14 15:20:00,140.66,140.67,140.58,140.64,9843.158464034614,110.3854,110.3933,110.3226,110.3697,9843.1585
2015-04-14 15:30:00,140.67,140.83,140.65,140.67,14494.321254732287,110.3933,110.5188,110.3776,110.3933,14494.3213
2015-04-14 15:40:00,140.66,140.66,140.51,140.51,23147.64737696052,110.3854,110.3854,110.2677,110.2677,23147.6474
2015-04-14 15:50:00,140.53,140.55,140.2,140.43,111627.90697674418,110.2834,110.2991,110.0244,110.2049,111627.907
2015-04-15 09:30:00,140.86,141.84,140.49,141.65,36776.63601946998,110.5424,111.3114,110.252,111.1623,36776.636
2015-04-15 09:40:00,141.66,142.23,141.65,141.77,31368.307193077337,111.1702,111.6175,111.1623,111.2565,31368.3072
2015-04-15 09:50:00,141.9,142.04,141.67,142.04,15251.487290427258,111.3585,111.4684,111.178,111.4684,15251.4873
2015-04-15 10:00:00,142.05,142.11,141.83,142.08,20335.316387236344,111.4762,111.5233,111.3036,111.4998,20335.3164
2015-04-15 10:10:00,142.09,142.19,142.04,142.18,4542.9962141698215,111.5076,111.5861,111.4684,111.5783,4542.9962
2015-04-15 10:20:00,142.19,142.31,141.91,142.06,29745.808545159543,111.5861,111.6803,111.3664,111.4841,29745.8085
2015-04-15 10:30:00,142.07,142.23,141.85,141.98,33315.30557057869,111.4919,111.6175,111.3193,111.4213,33315.3056
2015-04-15 10:40:00,141.92,142.05,141.87,141.89,8761.492698756085,111.3742,111.4762,111.335,111.3507,8761.4927
2015-04-15 10:50:00,141.91,142.07,141.77,142.07,11465.657111952409,111.3664,111.4919,111.2565,111.4919,11465.6571
2015-04-15 11:00:00,142.08,142.08,141.84,141.96,4326.663061114115,111.4998,111.4998,111.3114,111.4056,4326.6631
2015-04-15 11:10:00,141.91,142.0,141.73,141.77,4542.9962141698215,111.3664,111.437,111.2251,111.2565,4542.9962
2015-04-15 11:20:00,141.68,141.68,141.47,141.49,6706.327744726879,111.1859,111.1859,111.0211,111.0368,6706.3277
2015-04-15 11:30:00,141.53,141.53,141.28,141.28,3785.830178474851,111.0682,111.0682,110.872,110.872,3785.8302
2015-04-15 11:40:00,141.3,141.38,141.2,141.23,6165.494862087615,110.8877,110.9505,110.8092,110.8327,6165.4949
2015-04-15 11:50:00,141.21,141.45,141.21,141.37,3461.3304488912927,110.817,111.0054,110.817,110.9426,3461.3304
2015-04-15 12:00:00,141.41,141.47,141.33,141.36,5516.495402920497,110.974,111.0211,110.9112,110.9348,5516.4954
2015-04-15 12:10:00,141.33,141.34,141.22,141.25,4002.163331530557,110.9112,110.9191,110.8249,110.8484,4002.1633
2015-04-15 12:20:00,141.25,141.34,141.22,141.22,4434.8296376419685,110.8484,110.9191,110.8249,110.8249,4434.8296
2015-04-15 12:30:00,141.19,141.22,140.9,141.0,6922.660897782585,110.8013,110.8249,110.5738,110.6522,6922.6609
2015-04-15 12:40:00,141.0,141.08,141.0,141.0,3785.830178474851,110.6522,110.715,110.6522,110.6522,3785.8302
2015-04-15 12:50:00,141.0,141.02,140.96,141.0,7787.993510005408,110.6522,110.6679,110.6208,110.6522,7787.9935
2015-04-15 13:00:00,141.05,141.12,140.98,141.03,2055.164954029205,110.6915,110.7464,110.6365,110.6758,2055.165
2015-04-15 13:10:00,141.02,141.2,141.02,141.2,2704.164413196322,110.6679,110.8092,110.6679,110.8092,2704.1644
2015-04-15 13:20:00,141.16,141.45,141.13,141.45,7355.327203893997,110.7778,111.0054,110.7543,111.0054,7355.3272
2015-04-15 13:30:00,141.4,141.4,141.17,141.22,12655.489453758788,110.9661,110.9661,110.7857,110.8249,12655.4895
2015-04-15 13:40:00,141.22,141.36,141.21,141.36,6057.328285559762,110.8249,110.9348,110.817,110.9348,6057.3283
2015-04-15 13:50:00,141.33,141.33,141.22,141.25,3893.996755002704,110.9112,110.9112,110.8249,110.8484,3893.9968
2015-04-15 14:00:00,141.2,141.31,141.19,141.25,6165.494862087615,110.8092,110.8955,110.8013,110.8484,6165.4949
2015-04-15 14:10:00,141.26,141.3,141.09,141.14,30286.641427798808,110.8563,110.8877,110.7229,110.7621,30286.6414
2015-04-15 14:20:00,141.1,141.12,140.91,140.99,9626.825310978908,110.7307,110.7464,110.5816,110.6444,9626.8253
2015-04-15 14:30:00,141.0,141.03,140.85,140.88,14494.321254732287,110.6522,110.6758,110.5345,110.5581,14494.3213
2015-04-15 14:40:00,140.87,140.95,140.85,140.91,16224.986479177933,110.5502,110.613,110.5345,110.5816,16224.9865
2015-04-15 14:50:00,140.91,140.94,140.71,140.75,13628.988642509465,110.5816,110.6052,110.4247,110.456,13628.9886
2015-04-15 15:00:00,140.75,140.76,140.6,140.72,20551.64954029205,110.456,110.4639,110.3383,110.4325,20551.6495
2015-04-15 15:10:00,140.73,140.88,140.6,140.88,44564.62952947539,110.4404,110.5581,110.3383,110.5581,44564.6295
2015-04-15 15:20:00,140.88,141.04,140.87,141.01,13737.155219037317,110.5581,110.6836,110.5502,110.6601,13737.1552
2015-04-15 15:30:00,141.0,141.01,140.8,140.81,22282.314764737694,110.6522,110.6601,110.4953,110.5031,22282.3148
2015-04-15 15:40:00,140.81,140.91,140.73,140.88,32017.306652244457,110.5031,110.5816,110.4404,110.5581,32017.3067
2015-04-15 15:50:00,140.87,141.0,140.78,140.84,100594.9161709032,110.5502,110.6522,110.4796,110.5267,100594.9162
2015-04-16 09:30:00,140.52,140.52,139.66,139.67,18280.15143320714,110.2756,110.2756,109.6007,109.6085,18280.1514
2015-04-16 09:40:00,139.76,140.05,139.72,139.76,13196.322336398052,109.6791,109.9067,109.6477,109.6791,13196.3223
2015-04-16 09:50:00,139.74,140.02,139.74,139.99,9626.825310978908,109.6634,109.8832,109.6634,109.8596,9626.8253
2015-04-16 10:00:00,139.88,140.01,139.6,139.6,6273.661438615468,109.7733,109.8753,109.5536,109.5536,6273.6614
2015-04-16 10:10:00,139.7,139.93,139.67,139.73,10275.824770146024,109.632,109.8125,109.6085,109.6556,10275.8248
2015-04-16 10:20:00,139.72,139.74,139.5,139.6,7571.660356949702,109.6477,109.6634,109.4751,109.5536,7571.6604
2015-04-16 10:30:00,139.53,139.67,139.37,139.65,16549.486208761493,109.4986,109.6085,109.3731,109.5928,16549.4862
2015-04-16 10:40:00,139.65,140.04,139.65,139.98,20767.98269334776,109.5928,109.8989,109.5928,109.8518,20767.9827
2015-04-16 10:50:00,139.91,140.14,139.81,139.88,25419.145484045428,109.7968,109.9773,109.7184,109.7733,25419.1455
2015-04-16 11:00:00,139.87,139.87,139.65,139.76,7571.660356949702,109.7655,109.7655,109.5928,109.6791,7571.6604
2015-04-16 11:10:00,139.8,139.85,139.65,139.78,12330.98972417523,109.7105,109.7498,109.5928,109.6948,12330.9897
2015-04-16 11:20:00,139.77,139.85,139.61,139.69,19686.316928069227,109.687,109.7498,109.5614,109.6242,19686.3169
2015-04-16 11:30:00,139.72,139.87,139.7,139.81,11573.82368848026,109.6477,109.7655,109.632,109.7184,11573.8237
2015-04-16 11:40:00,139.81,139.88,139.68,139.7,13737.155219037317,109.7184,109.7733,109.6163,109.632,13737.1552
2015-04-16 11:50:00,139.71,139.74,139.65,139.65,7030.8274743104375,109.6399,109.6634,109.5928,109.5928,7030.8275
2015-04-16 12:00:00,139.65,139.68,139.62,139.62,4759.329367225527,109.5928,109.6163,109.5693,109.5693,4759.3294
2015-04-16 12:10:00,139.56,139.73,139.56,139.57,9626.825310978908,109.5222,109.6556,109.5222,109.53,9626.8253
2015-04-16 12:20:00,139.53,139.56,139.48,139.54,11249.3239588967,109.4986,109.5222,109.4594,109.5065,11249.324
2015-04-16 12:30:00,139.51,139.76,139.51,139.69,11249.3239588967,109.4829,109.6791,109.4829,109.6242,11249.324
2015-04-16 12:40:00,139.71,139.74,139.57,139.57,5516.495402920497,109.6399,109.6634,109.53,109.53,5516.4954
2015-04-16 12:50:00,139.53,139.68,139.52,139.57,5732.828555976204,109.4986,109.6163,109.4908,109.53,5732.8286
2015-04-16 13:00:00,139.57,139.58,139.45,139.49,8220.65981611682,109.53,109.5379,109.4359,109.4672,8220.6598
2015-04-16 13:10:00,139.46,139.66,139.45,139.65,8545.159545700379,109.4437,109.6007,109.4359,109.5928,8545.1595
2015-04-16 13:20:00,139.64,139.64,139.41,139.46,5083.829096809086,109.585,109.585,109.4045,109.4437,5083.8291
2015-04-16 13:30:00,139.47,139.74,139.43,139.74,5191.995673336939,109.4515,109.6634,109.4202,109.6634,5191.9957
2015-04-16 13:40:00,139.77,140.07,139.75,140.07,20984.31584640346,109.687,109.9224,109.6713,109.9224,20984.3158
2015-04-16 13:50:00,140.07,140.19,140.07,140.18,4542.9962141698215,109.9224,110.0166,109.9224,110.0087,4542.9962
2015-04-16 14:00:00,140.19,140.21,140.03,140.05,6057.328285559762,110.0166,110.0323,109.891,109.9067,6057.3283
2015-04-16 14:10:00,140.06,140.31,140.05,140.27,6922.660897782585,109.9146,110.1108,109.9067,110.0794,6922.6609
2015-04-16 14:20:00,140.27,140.35,140.19,140.33,7247.160627366144,110.0794,110.1421,110.0166,110.1264,7247.1606
2015-04-16 14:30:00,140.36,140.51,140.32,140.43,24012.979989183343,110.15,110.2677,110.1186,110.2049,24012.98
2015-04-16 14:40:00,140.48,140.48,140.39,140.47,26500.81124932396,110.2442,110.2442,110.1735,110.2363,26500.8112
2015-04-16 14:50:00,140.49,140.52,140.39,140.45,23580.31368307193,110.252,110.2756,110.1735,110.2206,23580.3137
2015-04-16 15:00:00,140.46,140.46,140.24,140.25,6273.661438615468,110.2285,110.2285,110.0558,110.0637,6273.6614
2015-04-16 15:10:00,140.29,140.38,140.24,140.37,20876.14926987561,110.0951,110.1657,110.0558,110.1578,20876.1493
2015-04-16 15:20:00,140.37,140.39,140.08,140.14,21416.98215251488,110.1578,110.1735,109.9303,109.9773,21416.9822
2015-04-16 15:30:00,140.2,140.37,140.17,140.27,9410.4921579232,110.0244,110.1578,110.0009,110.0794,9410.4922
2015-04-16 15:40:00,140.25,140.27,139.88,140.0,17522.98539751217,110.0637,110.0794,109.7733,109.8675,17522.9854
2015-04-16 15:50:00,139.94,140.21,139.88,140.15,49972.95835586804,109.8204,110.0323,109.7733,109.9852,49972.9584
2015-04-17 09:30:00,139.37,139.96,139.12,139.36,77771.76852352623,109.3731,109.8361,109.1769,109.3652,77771.7685
2015-04-17 09:40:00,139.41,139.48,138.76,138.89,17414.818820984314,109.4045,109.4594,108.8944,108.9964,17414.8188
2015-04-17 09:50:00,138.85,138.96,138.4,138.44,37425.6354786371,108.965,109.0513,108.6118,108.6432,37425.6355
2015-04-17 10:00:00,138.46,138.63,137.93,138.05,40021.63331530557,108.6589,108.7923,108.243,108.3372,40021.6333
2015-04-17 10:10:00,138.11,138.37,137.99,138.18,12114.656571119524,108.3843,108.5883,108.2901,108.4392,12114.6566
2015-04-17 10:20:00,138.17,138.46,138.16,138.32,14061.654948620877,108.4313,108.6589,108.4235,108.5491,14061.6549
2015-04-17 10:30:00,138.33,138.61,138.31,138.52,22931.31422390481,108.5569,108.7766,108.5412,108.706,22931.3142
2015-04-17 10:40:00,138.52,138.68,138.45,138.5,12871.822606814494,108.706,108.8316,108.6511,108.6903,12871.8226
2015-04-17 10:50:00,138.43,138.61,138.43,138.56,14277.98810167658,108.6354,108.7766,108.6354,108.7374,14277.9881
2015-04-17 11:00:00,138.51,138.58,138.33,138.4,28123.30989724175,108.6982,108.7531,108.5569,108.6118,28123.3099
2015-04-17 11:10:00,138.39,138.51,138.36,138.43,8112.493239588966,108.604,108.6982,108.5805,108.6354,8112.4932
2015-04-17 11:20:00,138.38,138.59,138.38,138.53,11465.657111952409,108.5961,108.761,108.5961,108.7139,11465.6571
2015-04-17 11:30:00,138.55,138.8,138.52,138.54,18063.81828015144,108.7296,108.9258,108.706,108.7217,18063.8183
2015-04-17 11:40:00,138.55,138.68,138.44,138.68,7787.993510005408,108.7296,108.8316,108.6432,108.8316,7787.9935
2015-04-17 11:50:00,138.7,138.79,138.68,138.73,16549.486208761493,108.8473,108.9179,108.8316,108.8708,16549.4862
2015-04-17 12:00:00,138.69,138.79,138.56,138.62,11032.990805840996,108.8394,108.9179,108.7374,108.7845,11032.9908
2015-04-17 12:10:00,138.63,138.78,138.6,138.63,6489.994591671173,108.7923,108.9101,108.7688,108.7923,6489.9946
2015-04-17 12:20:00,138.62,138.8,138.57,138.62,5840.995132504056,108.7845,108.9258,108.7453,108.7845,5840.9951
2015-04-17 12:30:00,138.59,138.65,138.5,138.61,11790.156841535963,108.761,108.808,108.6903,108.7766,11790.1568
2015-04-17 12:40:00,138.62,138.63,138.45,138.56,3028.664142779881,108.7845,108.7923,108.6511,108.7374,3028.6641
2015-04-17 12:50:00,138.58,138.59,138.42,138.42,14169.821525148727,108.7531,108.761,108.6275,108.6275,14169.8215
2015-04-17 13:00:00,138.43,138.54,138.42,138.42,11898.323418063816,108.6354,108.7217,108.6275,108.6275,11898.3234
2015-04-17 13:10:00,138.39,138.46,138.35,138.46,6489.994591671173,108.604,108.6589,108.5726,108.6589,6489.9946
2015-04-17 13:20:00,138.44,138.48,138.21,138.28,10167.658193618172,108.6432,108.6746,108.4627,108.5177,10167.6582
2015-04-17 13:30:00,138.27,138.28,138.08,138.14,13196.322336398052,108.5098,108.5177,108.3607,108.4078,13196.3223
2015-04-17 13:40:00,138.07,138.12,137.78,137.94,18929.15089237425,108.3529,108.3921,108.1253,108.2509,18929.1509
2015-04-17 13:50:00,137.97,138.0,137.58,137.64,20659.8161168199,108.2744,108.2979,107.9683,108.0154,20659.8161
2015-04-17 14:00:00,137.62,137.7,137.54,137.56,14710.654407787992,107.9997,108.0625,107.9369,107.9526,14710.6544
2015-04-17 14:10:00,137.55,137.65,137.46,137.46,14494.321254732287,107.9448,108.0233,107.8742,107.8742,14494.3213
2015-04-17 14:20:00,137.52,137.65,137.41,137.65,13845.32179556517,107.9212,108.0233,107.8349,108.0233,13845.3218
2015-04-17 14:30:00,137.63,137.75,137.54,137.69,12871.822606814494,108.0076,108.1017,107.9369,108.0547,12871.8226
2015-04-17 14:40:00,137.71,137.91,137.68,137.68,22606.814494321254,108.0704,108.2273,108.0468,108.0468,22606.8145
2015-04-17 14:50:00,137.69,137.97,137.69,137.82,24770.14602487831,108.0547,108.2744,108.0547,108.1567,24770.146
2015-04-17 15:00:00,137.85,137.99,137.82,137.82,10275.824770146024,108.1802,108.2901,108.1567,108.1567,10275.8248
2015-04-17 15:10:00,137.85,138.15,137.83,137.96,17198.48566792861,108.1802,108.4157,108.1645,108.2665,17198.4857
2015-04-17 15:20:00,137.97,137.97,137.79,137.89,15359.65386695511,108.2744,108.2744,108.1331,108.2116,15359.6539
2015-04-17 15:30:00,137.93,138.5,137.93,138.41,31151.974040021632,108.243,108.6903,108.243,108.6197,31151.974
2015-04-17 15:40:00,138.41,138.46,138.29,138.37,43266.630611141154,108.6197,108.6589,108.5255,108.5883,43266.6306
2015-04-17 15:50:00,138.39,138.57,138.36,138.53,80800.43266630611,108.604,108.7453,108.5805,108.7139,80800.4327
2015-04-20 09:30:00,139.14,139.93,138.68,139.43,17198.48566792861,109.1926,109.8125,108.8316,109.4202,17198.4857
2015-04-20 09:40:00,139.3,139.31,139.02,139.1,25851.81179015684,109.3181,109.326,109.0984,109.1612,25851.8118
2015-04-20 09:50:00,139.13,139.21,138.77,138.88,15251.487290427258,109.1847,109.2475,108.9022,108.9885,15251.4873
2015-04-20 10:00:00,138.89,138.99,138.55,138.81,30070.308274743104,108.9964,109.0749,108.7296,108.9336,30070.3083
2015-04-20 10:10:00,138.83,138.9,138.76,138.79,14386.154678204435,108.9493,109.0042,108.8944,108.9179,14386.1547
2015-04-20 10:20:00,138.78,138.78,138.55,138.66,18280.15143320714,108.9101,108.9101,108.7296,108.8159,18280.1514
2015-04-20 10:30:00,138.69,138.69,138.61,138.65,7787.993510005408,108.8394,108.8394,108.7766,108.808,7787.9935
2015-04-20 10:40:00,138.62,138.66,138.57,138.65,9626.825310978908,108.7845,108.8159,108.7453,108.808,9626.8253
2015-04-20 10:50:00,138.59,138.74,138.59,138.68,26717.144402379665,108.761,108.8787,108.761,108.8316,26717.1444
2015-04-20 11:00:00,138.69,139.07,138.68,139.05,16008.653326122228,108.8394,109.1376,108.8316,109.1219,16008.6533
2015-04-20 11:10:00,139.08,139.35,139.05,139.34,13304.488912925906,109.1455,109.3574,109.1219,109.3495,13304.4889
2015-04-20 11:20:00,139.31,139.6,139.31,139.6,14277.98810167658,109.326,109.5536,109.326,109.5536,14277.9881
2015-04-20 11:30:00,139.58,139.71,139.54,139.66,14710.654407787992,109.5379,109.6399,109.5065,109.6007,14710.6544
2015-04-20 11:40:00,139.69,139.77,139.69,139.74,6273.661438615468,109.6242,109.687,109.6242,109.6634,6273.6614
2015-04-20 11:50:00,139.7,140.0,139.68,139.89,21633.315305570577,109.632,109.8675,109.6163,109.7811,21633.3153
2015-04-20 12:00:00,139.88,139.89,139.81,139.86,7787.993510005408,109.7733,109.7811,109.7184,109.7576,7787.9935
2015-04-20 12:10:00,139.87,140.05,139.87,140.03,5083.829096809086,109.7655,109.9067,109.7655,109.891,5083.8291
2015-04-20 12:20:00,140.06,140.08,139.92,140.06,6381.828015143321,109.9146,109.9303,109.8047,109.9146,6381.828
2015-04-20 12:30:00,140.04,140.05,139.91,139.93,7355.327203893997,109.8989,109.9067,109.7968,109.8125,7355.3272
2015-04-20 12:40:00,139.92,140.08,139.9,140.02,4326.663061114115,109.8047,109.9303,109.789,109.8832,4326.6631
2015-04-20 12:50:00,140.03,140.04,140.0,140.04,4002.163331530557,109.891,109.8989,109.8675,109.8989,4002.1633
2015-04-20 13:00:00,140.06,140.14,140.05,140.12,5840.995132504056,109.9146,109.9773,109.9067,109.9616,5840.9951
2015-04-20 13:10:00,140.09,140.1,139.9,139.91,9410.4921579232,109.9381,109.9459,109.789,109.7968,9410.4922
2015-04-20 13:20:00,139.93,139.94,139.78,139.82,7571.660356949702,109.8125,109.8204,109.6948,109.7262,7571.6604
2015-04-20 13:30:00,139.83,139.87,139.68,139.73,4759.329367225527,109.7341,109.7655,109.6163,109.6556,4759.3294
2015-04-20 13:40:00,139.73,139.76,139.64,139.66,4975.662520281233,109.6556,109.6791,109.585,109.6007,4975.6625
2015-04-20 13:50:00,139.67,139.68,139.53,139.55,2920.497566252028,109.6085,109.6163,109.4986,109.5143,2920.4976
2015-04-20 14:00:00,139.53,139.61,139.52,139.52,3028.664142779881,109.4986,109.5614,109.4908,109.4908,3028.6641
2015-04-20 14:10:00,139.48,139.5,139.36,139.42,4002.163331530557,109.4594,109.4751,109.3652,109.4123,4002.1633
2015-04-20 14:20:00,139.5,139.54,139.41,139.43,3785.830178474851,109.4751,109.5065,109.4045,109.4202,3785.8302
2015-04-20 14:30:00,139.42,139.46,139.41,139.42,3353.16387236344,109.4123,109.4437,109.4045,109.4123,3353.1639
2015-04-20 14:40:00,139.5,139.7,139.49,139.7,4651.162790697675,109.4751,109.632,109.4672,109.632,4651.1628
2015-04-20 14:50:00,139.71,139.78,139.58,139.77,7463.49378042185,109.6399,109.6948,109.5379,109.687,7463.4938
2015-04-20 15:00:00,139.77,140.01,139.76,139.93,16333.153055705789,109.687,109.8753,109.6791,109.8125,16333.1531
2015-04-20 15:10:00,139.96,140.14,139.96,140.11,21416.98215251488,109.8361,109.9773,109.8361,109.9538,21416.9822
2015-04-20 15:20:00,140.09,140.1,139.92,139.96,7787.993510005408,109.9381,109.9459,109.8047,109.8361,7787.9935
2015-04-20 15:30:00,139.96,140.02,139.87,139.92,9951.325040562466,109.8361,109.8832,109.7655,109.8047,9951.325
2015-04-20 15:40:00,139.93,140.02,139.83,140.0,44997.2958355868,109.8125,109.8832,109.7341,109.8675,44997.2958
2015-04-20 15:50:00,140.0,140.09,139.89,139.93,55381.28718226068,109.8675,109.9381,109.7811,109.8125,55381.2872
2015-04-21 09:30:00,140.52,140.52,139.96,140.02,21957.815035154137,110.2756,110.2756,109.8361,109.8832,21957.815
2015-04-21 09:40:00,139.96,140.32,139.96,140.12,19145.484045429963,109.8361,110.1186,109.8361,109.9616,19145.484
2015-04-21 09:50:00,140.26,140.3,139.77,139.84,7896.160086533261,110.0715,110.1029,109.687,109.7419,7896.1601
2015-04-21 10:00:00,140.01,140.02,139.66,139.85,8112.493239588966,109.8753,109.8832,109.6007,109.7498,8112.4932
2015-04-21 10:10:00,139.93,140.02,139.85,140.0,5083.829096809086,109.8125,109.8832,109.7498,109.8675,5083.8291
2015-04-21 10:20:00,139.99,140.14,139.91,140.05,4542.9962141698215,109.8596,109.9773,109.7968,109.9067,4542.9962
2015-04-21 10:30:00,140.02,140.09,139.91,140.04,7355.327203893997,109.8832,109.9381,109.7968,109.8989,7355.3272
2015-04-21 10:40:00,140.0,140.03,139.76,139.79,6273.661438615468,109.8675,109.891,109.6791,109.7027,6273.6614
2015-04-21 10:50:00,139.74,139.83,139.7,139.74,6489.994591671173,109.6634,109.7341,109.632,109.6634,6489.9946
2015-04-21 11:00:00,139.74,140.06,139.7,140.02,6814.494321254732,109.6634,109.9146,109.632,109.8832,6814.4943
2015-04-21 11:10:00,140.02,140.12,139.91,140.11,6706.327744726879,109.8832,109.9616,109.7968,109.9538,6706.3277
2015-04-21 11:20:00,140.12,140.13,139.95,140.05,13412.655489453758,109.9616,109.9695,109.8282,109.9067,13412.6555
2015-04-21 11:30:00,140.0,140.08,139.87,140.01,12763.656030286642,109.8675,109.9303,109.7655,109.8753,12763.656
2015-04-21 11:40:00,139.98,139.98,139.76,139.82,20551.64954029205,109.8518,109.8518,109.6791,109.7262,20551.6495
2015-04-21 11:50:00,139.85,140.01,139.81,140.01,10924.824229313142,109.7498,109.8753,109.7184,109.8753,10924.8242
2015-04-21 12:00:00,139.96,139.99,139.87,139.97,12763.656030286642,109.8361,109.8596,109.7655,109.8439,12763.656
2015-04-21 12:10:00,139.99,140.23,139.94,140.14,17414.818820984314,109.8596,110.048,109.8204,109.9773,17414.8188
2015-04-21 12:20:00,140.15,140.34,140.14,140.31,8004.326663061114,109.9852,110.1343,109.9773,110.1108,8004.3267
2015-04-21 12:30:00,140.27,140.27,140.15,140.22,4867.49594375338,110.0794,110.0794,109.9852,110.0401,4867.4959
2015-04-21 12:40:00,140.22,140.23,140.12,140.19,9626.825310978908,110.0401,110.048,109.9616,110.0166,9626.8253
2015-04-21 12:50:00,140.18,140.2,140.11,140.15,4002.163331530557,110.0087,110.0244,109.9538,109.9852,4002.1633
2015-04-21 13:00:00,140.16,140.3,140.15,140.26,8004.326663061114,109.993,110.1029,109.9852,110.0715,8004.3267
2015-04-21 13:10:00,140.27,140.44,140.23,140.4,8545.159545700379,110.0794,110.2128,110.048,110.1814,8545.1595
2015-04-21 13:20:00,140.4,140.47,140.35,140.4,3569.4970254191453,110.1814,110.2363,110.1421,110.1814,3569.497
2015-04-21 13:30:00,140.4,140.42,140.16,140.27,8220.65981611682,110.1814,110.1971,109.993,110.0794,8220.6598
2015-04-21 13:40:00,140.25,140.4,140.23,140.32,5300.162249864791,110.0637,110.1814,110.048,110.1186,5300.1622
2015-04-21 13:50:00,140.3,140.41,140.29,140.29,8761.492698756085,110.1029,110.1892,110.0951,110.0951,8761.4927
2015-04-21 14:00:00,140.24,140.24,140.11,140.14,12330.98972417523,110.0558,110.0558,109.9538,109.9773,12330.9897
2015-04-21 14:10:00,140.12,140.23,140.1,140.14,11357.490535424551,109.9616,110.048,109.9459,109.9773,11357.4905
2015-04-21 14:20:00,140.19,140.48,140.19,140.39,8869.659275283937,110.0166,110.2442,110.0166,110.1735,8869.6593
2015-04-21 14:30:00,140.44,140.52,140.39,140.52,12763.656030286642,110.2128,110.2756,110.1735,110.2756,12763.656
2015-04-21 14:40:00,140.5,140.76,140.5,140.74,12006.489994591671,110.2599,110.4639,110.2599,110.4482,12006.49
2015-04-21 14:50:00,140.73,140.78,140.56,140.65,11573.82368848026,110.4404,110.4796,110.3069,110.3776,11573.8237
2015-04-21 15:00:00,140.65,140.88,140.65,140.82,9843.158464034614,110.3776,110.5581,110.3776,110.511,9843.1585
2015-04-21 15:10:00,140.84,140.84,140.62,140.66,12979.989183342346,110.5267,110.5267,110.354,110.3854,12979.9892
2015-04-21 15:20:00,140.63,140.85,140.63,140.69,18820.984315846403,110.3619,110.5345,110.3619,110.409,18820.9843
2015-04-21 15:30:00,140.67,140.77,140.59,140.65,26176.3115197404,110.3933,110.4717,110.3305,110.3776,26176.3115
2015-04-21 15:40:00,140.65,140.66,140.42,140.53,58409.95132504056,110.3776,110.3854,110.1971,110.2834,58409.9513
2015-04-21 15:50:00,140.55,140.58,140.41,140.48,88912.92590589507,110.2991,110.3226,110.1892,110.2442,88912.9259
2015-04-22 09:30:00,140.35,140.63,139.93,140.01,27041.64413196322,110.1421,110.3619,109.8125,109.8753,27041.6441
2015-04-22 09:40:00,140.1,140.2,139.5,139.57,13953.488372093025,109.9459,110.0244,109.4751,109.53,13953.4884
2015-04-22 09:50:00,139.58,139.81,139.34,139.34,10600.324499729582,109.5379,109.7184,109.3495,109.3495,10600.3245
2015-04-22 10:00:00,139.39,139.54,139.1,139.1,23904.813412655487,109.3888,109.5065,109.1612,109.1612,23904.8134
2015-04-22 10:10:00,139.07,139.22,139.03,139.07,20335.316387236344,109.1376,109.2554,109.1062,109.1376,20335.3164
2015-04-22 10:20:00,139.12,139.41,139.01,139.16,18929.15089237425,109.1769,109.4045,109.0906,109.2083,18929.1509
2015-04-22 10:30:00,139.18,139.45,139.18,139.25,9302.32558139535,109.224,109.4359,109.224,109.2789,9302.3256
2015-04-22 10:40:00,139.31,139.77,139.31,139.54,9518.658734451054,109.326,109.687,109.326,109.5065,9518.6587
2015-04-22 10:50:00,139.53,139.61,139.35,139.46,20118.98323418064,109.4986,109.5614,109.3574,109.4437,20118.9832
2015-04-22 11:00:00,139.46,139.6,139.39,139.5,14710.654407787992,109.4437,109.5536,109.3888,109.4751,14710.6544
2015-04-22 11:10:00,139.49,139.51,139.33,139.34,6598.161168199026,109.4672,109.4829,109.3417,109.3495,6598.1612
2015-04-22 11:20:00,139.34,139.53,139.3,139.53,10708.491076257436,109.3495,109.4986,109.3181,109.4986,10708.4911
2015-04-22 11:30:00,139.54,139.72,139.41,139.47,7463.49378042185,109.5065,109.6477,109.4045,109.4515,7463.4938
2015-04-22 11:40:00,139.51,139.54,139.37,139.5,4651.162790697675,109.4829,109.5065,109.3731,109.4751,4651.1628
2015-04-22 11:50:00,139.5,139.61,139.42,139.6,5840.995132504056,109.4751,109.5614,109.4123,109.5536,5840.9951
2015-04-22 12:00:00,139.63,139.63,139.39,139.4,6057.328285559762,109.5771,109.5771,109.3888,109.3966,6057.3283
2015-04-22 12:10:00,139.39,139.5,139.3,139.5,4759.329367225527,109.3888,109.4751,109.3181,109.4751,4759.3294
2015-04-22 12:20:00,139.47,139.53,139.41,139.53,5840.995132504056,109.4515,109.4986,109.4045,109.4986,5840.9951
2015-04-22 12:30:00,139.54,139.67,139.45,139.65,4218.496484586262,109.5065,109.6085,109.4359,109.5928,4218.4965
2015-04-22 12:40:00,139.63,139.69,139.56,139.58,5191.995673336939,109.5771,109.6242,109.5222,109.5379,5191.9957
2015-04-22 12:50:00,139.64,139.74,139.55,139.55,6922.660897782585,109.585,109.6634,109.5143,109.5143,6922.6609
2015-04-22 13:00:00,139.61,139.61,139.38,139.42,5732.828555976204,109.5614,109.5614,109.3809,109.4123,5732.8286
2015-04-22 13:10:00,139.49,139.53,139.41,139.47,4002.163331530557,109.4672,109.4986,109.4045,109.4515,4002.1633
2015-04-22 13:20:00,139.5,139.54,139.48,139.48,4002.163331530557,109.4751,109.5065,109.4594,109.4594,4002.1633
2015-04-22 13:30:00,139.42,139.6,139.41,139.6,3893.996755002704,109.4123,109.5536,109.4045,109.5536,3893.9968
2015-04-22 13:40:00,139.64,139.96,139.64,139.91,5624.66197944835,109.585,109.8361,109.585,109.7968,5624.662
2015-04-22 13:50:00,139.9,140.1,139.85,140.03,15684.153596538668,109.789,109.9459,109.7498,109.891,15684.1536
2015-04-22 14:00:00,140.08,140.21,140.04,140.21,9951.325040562466,109.9303,110.0323,109.8989,110.0323,9951.325
2015-04-22 14:10:00,140.21,140.22,140.07,140.18,8653.32612222823,110.0323,110.0401,109.9224,110.0087,8653.3261
2015-04-22 14:20:00,140.2,140.25,140.13,140.14,6165.494862087615,110.0244,110.0637,109.9695,109.9773,6165.4949
2015-04-22 14:30:00,140.14,140.19,140.1,140.13,5300.162249864791,109.9773,110.0166,109.9459,109.9695,5300.1622
2015-04-22 14:40:00,140.14,140.18,140.04,140.16,5300.162249864791,109.9773,110.0087,109.8989,109.993,5300.1622
2015-04-22 14:50:00,140.19,140.19,139.96,139.97,4867.49594375338,110.0166,110.0166,109.8361,109.8439,4867.4959
2015-04-22 15:00:00,139.97,140.17,139.96,140.13,8436.992969172525,109.8439,110.0009,109.8361,109.9695,8436.993
2015-04-22 15:10:00,140.09,140.22,140.09,140.22,4759.329367225527,109.9381,110.0401,109.9381,110.0401,4759.3294
2015-04-22 15:20:00,140.18,140.36,140.18,140.3,9085.992428339645,110.0087,110.15,110.0087,110.1029,9085.9924
2015-04-22 15:30:00,140.31,140.34,139.9,140.01,19469.98377501352,110.1108,110.1343,109.789,109.8753,19469.9838
2015-04-22 15:40:00,140.04,140.11,139.91,140.07,15251.487290427258,109.8989,109.9538,109.7968,109.9224,15251.4873
2015-04-22 15:50:00,140.06,140.14,139.98,140.05,31909.1400757166,109.9146,109.9773,109.8518,109.9067,31909.1401
2015-04-23 09:30:00,139.8,140.01,139.63,139.83,12114.656571119524,109.7105,109.8753,109.5771,109.7341,12114.6566
2015-04-23 09:40:00,139.91,140.02,139.68,139.74,12871.822606814494,109.7968,109.8832,109.6163,109.6634,12871.8226
2015-04-23 09:50:00,139.65,139.8,139.65,139.73,8545.159545700379,109.5928,109.7105,109.5928,109.6556,8545.1595
2015-04-23 10:00:00,139.71,139.78,139.35,139.35,7030.8274743104375,109.6399,109.6948,109.3574,109.3574,7030.8275
2015-04-23 10:10:00,139.37,139.42,139.09,139.12,13520.82206598161,109.3731,109.4123,109.1533,109.1769,13520.8221
2015-04-23 10:20:00,139.07,139.21,139.02,139.18,10167.658193618172,109.1376,109.2475,109.0984,109.224,10167.6582
2015-04-23 10:30:00,139.22,139.3,139.14,139.16,19902.65008112493,109.2554,109.3181,109.1926,109.2083,19902.6501
2015-04-23 10:40:00,139.15,139.35,139.15,139.29,6598.161168199026,109.2004,109.3574,109.2004,109.3103,6598.1612
2015-04-23 10:50:00,139.25,139.29,139.02,139.05,12006.489994591671,109.2789,109.3103,109.0984,109.1219,12006.49
2015-04-23 11:00:00,139.11,139.18,138.96,139.18,7030.8274743104375,109.169,109.224,109.0513,109.224,7030.8275
2015-04-23 11:10:00,139.17,139.19,138.96,138.99,5840.995132504056,109.2161,109.2318,109.0513,109.0749,5840.9951
2015-04-23 11:20:00,138.92,138.94,138.79,138.88,9518.658734451054,109.0199,109.0356,108.9179,108.9885,9518.6587
2015-04-23 11:30:00,138.89,139.26,138.88,139.06,8977.82585181179,108.9964,109.2867,108.9885,109.1298,8977.8259
2015-04-23 11:40:00,139.05,139.07,138.7,138.7,7138.994050838291,109.1219,109.1376,108.8473,108.8473,7138.9941
2015-04-23 11:50:00,138.74,139.38,138.7,139.34,13196.322336398052,108.8787,109.3809,108.8473,109.3495,13196.3223
2015-04-23 12:00:00,139.34,139.35,139.21,139.25,7787.993510005408,109.3495,109.3574,109.2475,109.2789,7787.9935
2015-04-23 12:10:00,139.26,139.31,139.23,139.24,4218.496484586262,109.2867,109.326,109.2632,109.271,4218.4965
2015-04-23 12:20:00,139.21,139.22,139.03,139.05,12871.822606814494,109.2475,109.2554,109.1062,109.1219,12871.8226
2015-04-23 12:30:00,139.11,139.39,138.97,139.35,12006.489994591671,109.169,109.3888,109.0592,109.3574,12006.49
2015-04-23 12:40:00,139.33,139.53,139.29,139.51,18712.81773931855,109.3417,109.4986,109.3103,109.4829,18712.8177
2015-04-23 12:50:00,139.53,139.73,139.49,139.73,7463.49378042185,109.4986,109.6556,109.4672,109.6556,7463.4938
2015-04-23 13:00:00,139.72,139.9,139.71,139.86,4002.163331530557,109.6477,109.789,109.6399,109.7576,4002.1633
2015-04-23 13:10:00,139.87,139.9,139.77,139.78,4867.49594375338,109.7655,109.789,109.687,109.6948,4867.4959
2015-04-23 13:20:00,139.78,139.89,139.71,139.74,9302.32558139535,109.6948,109.7811,109.6399,109.6634,9302.3256
2015-04-23 13:30:00,139.71,139.82,139.63,139.67,5949.161709031909,109.6399,109.7262,109.5771,109.6085,5949.1617
2015-04-23 13:40:00,139.68,139.77,139.68,139.73,4326.663061114115,109.6163,109.687,109.6163,109.6556,4326.6631
2015-04-23 13:50:00,139.73,139.97,139.71,139.97,5840.995132504056,109.6556,109.8439,109.6399,109.8439,5840.9951
2015-04-23 14:00:00,139.99,140.04,139.89,140.01,8220.65981611682,109.8596,109.8989,109.7811,109.8753,8220.6598
2015-04-23 14:10:00,140.05,140.05,139.95,140.0,6706.327744726879,109.9067,109.9067,109.8282,109.8675,6706.3277
2015-04-23 14:20:00,140.01,140.05,139.88,139.95,8436.992969172525,109.8753,109.9067,109.7733,109.8282,8436.993
2015-04-23 14:30:00,139.95,140.0,139.84,139.89,8545.159545700379,109.8282,109.8675,109.7419,109.7811,8545.1595
2015-04-23 14:40:00,139.9,139.92,139.83,139.83,10275.824770146024,109.789,109.8047,109.7341,109.7341,10275.8248
2015-04-23 14:50:00,139.82,139.82,139.56,139.58,19578.15035154137,109.7262,109.7262,109.5222,109.5379,19578.1504
2015-04-23 15:00:00,139.57,139.73,139.53,139.65,27149.81070849108,109.53,109.6556,109.4986,109.5928,27149.8107
2015-04-23 15:10:00,139.65,139.88,139.65,139.73,26608.977825851813,109.5928,109.7733,109.5928,109.6556,26608.9778
2015-04-23 15:20:00,139.73,139.75,139.65,139.69,13088.1557598702,109.6556,109.6713,109.5928,109.6242,13088.1558
2015-04-23 15:30:00,139.69,139.7,139.56,139.58,19578.15035154137,109.6242,109.632,109.5222,109.5379,19578.1504
2015-04-23 15:40:00,139.59,139.59,139.32,139.37,27690.64359113034,109.5457,109.5457,109.3338,109.3731,27690.6436
2015-04-23 15:50:00,139.34,139.43,139.17,139.23,51703.62358031368,109.3495,109.4202,109.2161,109.2632,51703.6236
2015-04-24 09:30:00,139.29,139.67,138.47,138.53,44889.12925905895,109.3103,109.6085,108.6668,108.7139,44889.1293
2015-04-24 09:40:00,138.47,138.61,138.09,138.61,22714.981070849102,108.6668,108.7766,108.3686,108.7766,22714.9811
2015-04-24 09:50:00,138.58,139.22,138.54,139.17,32558.13953488372,108.7531,109.2554,108.7217,109.2161,32558.1395
2015-04-24 10:00:00,139.18,139.18,138.78,138.83,21741.48188209843,109.224,109.224,108.9101,108.9493,21741.4819
2015-04-24 10:10:00,138.84,139.04,138.84,138.88,14169.821525148727,108.9571,109.1141,108.9571,108.9885,14169.8215
2015-04-24 10:20:00,138.92,138.98,138.86,138.89,12871.822606814494,109.0199,109.067,108.9728,108.9964,12871.8226
2015-04-24 10:30:00,138.83,138.96,138.72,138.79,5516.495402920497,108.9493,109.0513,108.863,108.9179,5516.4954
2015-04-24 10:40:00,138.81,138.87,138.71,138.73,9843.158464034614,108.9336,108.9807,108.8551,108.8708,9843.1585
2015-04-24 10:50:00,138.7,138.91,138.7,138.85,8761.492698756085,108.8473,109.0121,108.8473,108.965,8761.4927
2015-04-24 11:00:00,138.83,138.92,138.79,138.92,13520.82206598161,108.9493,109.0199,108.9179,109.0199,13520.8221
2015-04-24 11:10:00,138.92,138.99,138.72,138.98,20876.14926987561,109.0199,109.0749,108.863,109.067,20876.1493
2015-04-24 11:20:00,138.95,138.95,138.79,138.89,9843.158464034614,109.0435,109.0435,108.9179,108.9964,9843.1585
2015-04-24 11:30:00,138.89,138.93,138.8,138.89,8004.326663061114,108.9964,109.0278,108.9258,108.9964,8004.3267
2015-04-24 11:40:00,138.92,138.92,138.72,138.72,8004.326663061114,109.0199,109.0199,108.863,108.863,8004.3267
2015-04-24 11:50:00,138.71,138.77,138.65,138.77,9734.99188750676,108.8551,108.9022,108.808,108.9022,9734.9919
2015-04-24 12:00:00,138.77,138.89,138.74,138.87,6922.660897782585,108.9022,108.9964,108.8787,108.9807,6922.6609
2015-04-24 12:10:00,138.85,138.85,138.72,138.77,6922.660897782585,108.965,108.965,108.863,108.9022,6922.6609
2015-04-24 12:20:00,138.79,138.88,138.74,138.74,11681.990265008111,108.9179,108.9885,108.8787,108.8787,11681.9903
2015-04-24 12:30:00,138.75,138.81,138.67,138.7,11790.156841535963,108.8865,108.9336,108.8237,108.8473,11790.1568
2015-04-24 12:40:00,138.72,138.72,138.49,138.49,6057.328285559762,108.863,108.863,108.6825,108.6825,6057.3283
2015-04-24 12:50:00,138.54,138.64,138.46,138.52,13088.1557598702,108.7217,108.8002,108.6589,108.706,13088.1558
2015-04-24 13:00:00,138.5,138.6,138.32,138.38,18063.81828015144,108.6903,108.7688,108.5491,108.5961,18063.8183
2015-04-24 13:10:00,138.41,138.43,138.35,138.42,11898.323418063816,108.6197,108.6354,108.5726,108.6275,11898.3234
2015-04-24 13:20:00,138.42,138.42,138.33,138.37,23255.81395348837,108.6275,108.6275,108.5569,108.5883,23255.814
2015-04-24 13:30:00,138.39,138.41,138.31,138.35,16116.81990265008,108.604,108.6197,108.5412,108.5726,16116.8199
2015-04-24 13:40:00,138.36,138.48,138.22,138.43,44348.29637641968,108.5805,108.6746,108.4706,108.6354,44348.2964
2015-04-24 13:50:00,138.43,138.45,138.36,138.4,12547.322877230936,108.6354,108.6511,108.5805,108.6118,12547.3229
2015-04-24 14:00:00,138.42,138.47,138.33,138.35,17414.818820984314,108.6275,108.6668,108.5569,108.5726,17414.8188
2015-04-24 14:10:00,138.38,138.45,138.36,138.38,14061.654948620877,108.5961,108.6511,108.5805,108.5961,14061.6549
2015-04-24 14:20:00,138.4,138.41,138.32,138.39,15467.820443482964,108.6118,108.6197,108.5491,108.604,15467.8204
2015-04-24 14:30:00,138.39,138.49,138.33,138.48,41860.46511627907,108.604,108.6825,108.5569,108.6746,41860.4651
2015-04-24 14:40:00,138.49,138.66,138.43,138.46,19902.65008112493,108.6825,108.8159,108.6354,108.6589,19902.6501
2015-04-24 14:50:00,138.46,138.66,138.38,138.41,85018.92915089238,108.6589,108.8159,108.5961,108.6197,85018.9292
2015-04-24 15:00:00,138.41,138.49,138.33,138.48,35911.30340724716,108.6197,108.6825,108.5569,108.6746,35911.3034
2015-04-24 15:10:00,138.49,138.55,138.37,138.38,38074.63493780421,108.6825,108.7296,108.5883,108.5961,38074.6349
2015-04-24 15:20:00,138.37,138.44,138.28,138.29,37966.46836127636,108.5883,108.6432,108.5177,108.5255,37966.4684
2015-04-24 15:30:00,138.29,138.37,138.25,138.31,40778.79935100054,108.5255,108.5883,108.4941,108.5412,40778.7994
2015-04-24 15:40:00,138.32,138.59,138.29,138.54,54624.12114656571,108.5491,108.761,108.5255,108.7217,54624.1211
2015-04-24 15:50:00,138.54,138.75,138.5,138.73,68577.60951865873,108.7217,108.8865,108.6903,108.8708,68577.6095
2015-04-27 09:30:00,138.63,139.22,138.5,139.16,93131.42239048134,108.7923,109.2554,108.6903,109.2083,93131.4224
2015-04-27 09:40:00,139.16,139.5,139.08,139.48,8869.659275283937,109.2083,109.4751,109.1455,109.4594,8869.6593
2015-04-27 09:50:00,139.52,139.87,139.52,139.85,6381.828015143321,109.4908,109.7655,109.4908,109.7498,6381.828
2015-04-27 10:00:00,139.86,140.06,139.86,139.91,8436.992969172525,109.7576,109.9146,109.7576,109.7968,8436.993
2015-04-27 10:10:00,139.97,140.19,139.95,140.18,11357.490535424551,109.8439,110.0166,109.8282,110.0087,11357.4905
2015-04-27 10:20:00,140.18,140.3,140.15,140.21,12439.156300703082,110.0087,110.1029,109.9852,110.0323,12439.1563
2015-04-27 10:30:00,140.19,140.25,140.08,140.14,12330.98972417523,110.0166,110.0637,109.9303,109.9773,12330.9897
2015-04-27 10:40:00,140.14,140.41,140.14,140.39,6922.660897782585,109.9773,110.1892,109.9773,110.1735,6922.6609
2015-04-27 10:50:00,140.4,140.4,140.02,140.19,18496.484586262843,110.1814,110.1814,109.8832,110.0166,18496.4846
2015-04-27 11:00:00,140.14,140.19,140.0,140.0,7787.993510005408,109.9773,110.0166,109.8675,109.8675,7787.9935
2015-04-27 11:10:00,140.07,140.21,140.03,140.16,5408.328826392644,109.9224,110.0323,109.891,109.993,5408.3288
2015-04-27 11:20:00,140.2,140.3,140.17,140.23,5516.495402920497,110.0244,110.1029,110.0009,110.048,5516.4954
2015-04-27 11:30:00,140.19,140.39,140.18,140.33,5300.162249864791,110.0166,110.1735,110.0087,110.1264,5300.1622
2015-04-27 11:40:00,140.34,140.36,140.14,140.14,7679.826933477555,110.1343,110.15,109.9773,109.9773,7679.8269
2015-04-27 11:50:00,140.14,140.21,140.06,140.19,6814.494321254732,109.9773,110.0323,109.9146,110.0166,6814.4943
2015-04-27 12:00:00,140.14,140.26,140.11,140.24,3569.4970254191453,109.9773,110.0715,109.9538,110.0558,3569.497
2015-04-27 12:10:00,140.27,140.28,140.1,140.1,6706.327744726879,110.0794,110.0872,109.9459,109.9459,6706.3277
2015-04-27 12:20:00,140.09,140.19,140.04,140.1,6706.327744726879,109.9381,110.0166,109.8989,109.9459,6706.3277
2015-04-27 12:30:00,140.13,140.16,140.08,140.1,2704.164413196322,109.9695,109.993,109.9303,109.9459,2704.1644
2015-04-27 12:40:00,140.08,140.13,140.01,140.13,5083.829096809086,109.9303,109.9695,109.8753,109.9695,5083.8291
2015-04-27 12:50:00,140.13,140.16,140.06,140.14,8112.493239588966,109.9695,109.993,109.9146,109.9773,8112.4932
2015-04-27 13:00:00,140.18,140.37,140.14,140.35,9085.992428339645,110.0087,110.1578,109.9773,110.1421,9085.9924
2015-04-27 13:10:00,140.36,140.36,140.04,140.04,10708.491076257436,110.15,110.15,109.8989,109.8989,10708.4911
2015-04-27 13:20:00,140.0,140.01,139.77,139.83,16116.81990265008,109.8675,109.8753,109.687,109.7341,16116.8199
2015-04-27 13:30:00,139.83,139.92,139.76,139.92,53975.12168739859,109.7341,109.8047,109.6791,109.8047,53975.1217
2015-04-27 13:40:00,139.92,140.28,139.9,140.27,42401.29799891833,109.8047,110.0872,109.789,110.0794,42401.298
2015-04-27 13:50:00,140.21,140.26,139.92,140.02,53542.45538128718,110.0323,110.0715,109.8047,109.8832,53542.4554
2015-04-27 14:00:00,140.02,140.03,139.85,139.89,55922.12006489994,109.8832,109.891,109.7498,109.7811,55922.1201
2015-04-27 14:10:00,139.91,139.91,139.6,139.69,81449.43212547322,109.7968,109.7968,109.5536,109.6242,81449.4321
2015-04-27 14:20:00,139.69,139.69,139.49,139.64,73445.10546241212,109.6242,109.6242,109.4672,109.585,73445.1055
2015-04-27 14:30:00,139.65,140.06,139.62,139.71,61438.61546782044,109.5928,109.9146,109.5693,109.6399,61438.6155
2015-04-27 14:40:00,139.72,139.81,139.68,139.8,55273.12060573282,109.6477,109.7184,109.6163,109.7105,55273.1206
2015-04-27 14:50:00,139.8,140.17,139.78,140.12,69551.10870740941,109.7105,110.0009,109.6948,109.9616,69551.1087
2015-04-27 15:00:00,140.12,140.68,140.01,140.63,61546.78204434829,109.9616,110.4011,109.8753,110.3619,61546.782
2015-04-27 15:10:00,140.66,140.69,139.99,140.05,87506.76041103298,110.3854,110.409,109.8596,109.9067,87506.7604
2015-04-27 15:20:00,140.05,140.13,140.02,140.02,77663.60194699837,109.9067,109.9695,109.8832,109.8832,77663.6019
2015-04-27 15:30:00,140.05,140.05,139.63,139.75,126446.72796106002,109.9067,109.9067,109.5771,109.6713,126446.728
2015-04-27 15:40:00,139.75,140.18,139.65,139.73,131746.89021092482,109.6713,110.0087,109.5928,109.6556,131746.8902
2015-04-27 15:50:00,139.74,139.85,137.46,139.65,527961.06003245,109.6634,109.7498,107.8742,109.5928,527961.06
2015-04-28 09:30:00,139.46,140.41,139.04,140.39,62195.78150351541,109.4437,110.1892,109.1141,110.1735,62195.7815
2015-04-28 09:40:00,140.45,141.08,140.36,140.61,56030.2866414278,110.2206,110.715,110.15,110.3462,56030.2866
2015-04-28 09:50:00,140.5,140.96,140.33,140.5,53001.62249864792,110.2599,110.6208,110.1264,110.2599,53001.6225
2015-04-28 10:00:00,140.42,140.51,138.5,139.08,173931.85505678743,110.1971,110.2677,108.6903,109.1455,173931.8551
2015-04-28 10:10:00,139.01,139.18,138.89,139.01,67171.44402379665,109.0906,109.224,108.9964,109.0906,67171.444
2015-04-28 10:20:00,139.01,139.15,138.73,138.94,65548.94537587886,109.0906,109.2004,108.8708,109.0356,65548.9454
2015-04-28 10:30:00,138.94,139.07,138.76,139.04,78961.60086533261,109.0356,109.1376,108.8944,109.1141,78961.6009
2015-04-28 10:40:00,139.04,139.09,138.88,139.01,48458.626284478094,109.1141,109.1533,108.9885,109.0906,48458.6263
2015-04-28 10:50:00,139.01,139.04,138.62,138.84,46727.961060032445,109.0906,109.1141,108.7845,108.9571,46727.9611
2015-04-28 11:00:00,138.85,139.16,138.68,139.16,53975.12168739859,108.965,109.2083,108.8316,109.2083,53975.1217
2015-04-28 11:10:00,139.16,139.42,139.07,139.29,38182.80151433207,109.2083,109.4123,109.1376,109.3103,38182.8015
2015-04-28 11:20:00,139.29,139.54,139.2,139.46,30719.30773391022,109.3103,109.5065,109.2397,109.4437,30719.3077
2015-04-28 11:30:00,139.46,139.86,139.41,139.62,39480.80043266631,109.4437,109.7576,109.4045,109.5693,39480.8004
2015-04-28 11:40:00,139.65,139.78,139.62,139.69,40562.46619794484,109.5928,109.6948,109.5693,109.6242,40562.4662
2015-04-28 11:50:00,139.69,140.04,139.64,139.99,72579.77285018929,109.6242,109.8989,109.585,109.8596,72579.7729
2015-04-28 12:00:00,140.02,140.24,139.69,139.89,90968.09085992428,109.8832,110.0558,109.6242,109.7811,90968.0909
2015-04-28 12:10:00,139.87,140.02,139.85,139.86,49864.79177934018,109.7655,109.8832,109.7498,109.7576,49864.7918
2015-04-28 12:20:00,139.87,140.05,139.87,140.02,45321.79556517036,109.7655,109.9067,109.7655,109.8832,45321.7956
2015-04-28 12:30:00,140.02,140.03,139.94,140.02,81665.76527852892,109.8832,109.891,109.8204,109.8832,81665.7653
2015-04-28 12:40:00,140.01,140.16,140.01,140.16,29421.308815575987,109.8753,109.993,109.8753,109.993,29421.3088
2015-04-28 12:50:00,140.15,140.28,140.15,140.26,41211.46565711195,109.9852,110.0872,109.9852,110.0715,41211.4657
2015-04-28 13:00:00,140.27,140.36,140.27,140.33,46403.46133044889,110.0794,110.15,110.0794,110.1264,46403.4613
2015-04-28 13:10:00,140.35,140.39,140.34,140.39,48458.626284478094,110.1421,110.1735,110.1343,110.1735,48458.6263
2015-04-28 13:20:00,140.39,140.4,140.0,140.07,50081.12493239589,110.1735,110.1814,109.8675,109.9224,50081.1249
2015-04-28 13:30:00,140.06,140.14,139.87,140.11,43591.13034072472,109.9146,109.9773,109.7655,109.9538,43591.1303
2015-04-28 13:40:00,140.11,140.2,140.11,140.14,55489.453758788535,109.9538,110.0244,109.9538,109.9773,55489.4538
2015-04-28 13:50:00,140.14,140.16,140.01,140.06,40562.46619794484,109.9773,109.993,109.8753,109.9146,40562.4662
2015-04-28 14:00:00,140.05,140.1,139.71,139.9,45754.461871281776,109.9067,109.9459,109.6399,109.789,45754.4619
2015-04-28 14:10:00,139.89,140.0,139.88,139.99,33315.30557057869,109.7811,109.8675,109.7733,109.8596,33315.3056
2015-04-28 14:20:00,140.01,140.32,140.0,140.31,41103.2990805841,109.8753,110.1186,109.8675,110.1108,41103.2991
2015-04-28 14:30:00,140.32,140.61,140.32,140.61,58193.61817198485,110.1186,110.3462,110.1186,110.3462,58193.6182
2015-04-28 14:40:00,140.6,140.71,140.58,140.7,56462.95294753921,110.3383,110.4247,110.3226,110.4168,56462.9529
2015-04-28 14:50:00,140.72,140.76,140.6,140.74,58626.28447809627,110.4325,110.4639,110.3383,110.4482,58626.2845
2015-04-28 15:00:00,140.7,140.87,140.68,140.87,55381.28718226068,110.4168,110.5502,110.4011,110.5502,55381.2872
2015-04-28 15:10:00,140.88,141.06,140.88,141.03,72147.10654407788,110.5581,110.6993,110.5581,110.6758,72147.1065
2015-04-28 15:20:00,141.03,141.3,141.03,141.3,95943.75338020553,110.6758,110.8877,110.6758,110.8877,95943.7534
2015-04-28 15:30:00,141.28,141.66,141.28,141.65,104921.5792320173,110.872,111.1702,110.872,111.1623,104921.5792
2015-04-28 15:40:00,141.67,141.98,141.15,141.25,93023.25581395348,111.178,111.4213,110.77,110.8484,93023.2558
2015-04-28 15:50:00,141.25,141.5,141.17,141.44,48566.792861005946,110.8484,111.0446,110.7857,110.9975,48566.7929
2015-04-29 09:30:00,140.36,140.77,140.34,140.58,24445.64629529475,110.15,110.4717,110.1343,110.3226,24445.6463
2015-04-29 09:40:00,140.51,140.57,140.03,140.32,23796.646836127635,110.2677,110.3148,109.891,110.1186,23796.6468
2015-04-29 09:50:00,140.34,140.83,140.22,140.52,34937.80421849649,110.1343,110.5188,110.0401,110.2756,34937.8042
2015-04-29 10:00:00,140.62,140.92,140.48,140.67,54191.454840454295,110.354,110.5895,110.2442,110.3933,54191.4548
2015-04-29 10:10:00,140.63,141.01,140.63,140.87,94645.75446187129,110.3619,110.6601,110.3619,110.5502,94645.7545
2015-04-29 10:20:00,140.86,140.88,140.43,140.51,21849.648458626285,110.5424,110.5581,110.2049,110.2677,21849.6485
2015-04-29 10:30:00,140.43,141.0,140.43,140.87,56246.6197944835,110.2049,110.6522,110.2049,110.5502,56246.6198
2015-04-29 10:40:00,140.86,140.98,140.62,140.75,52677.12276906436,110.5424,110.6365,110.354,110.456,52677.1228
2015-04-29 10:50:00,140.74,140.89,140.63,140.88,63277.44726879394,110.4482,110.5659,110.3619,110.5581,63277.4473
2015-04-29 11:00:00,140.89,141.44,140.57,141.08,86425.09464575446,110.5659,110.9975,110.3148,110.715,86425.0946
2015-04-29 11:10:00,141.16,141.22,140.78,140.78,24121.146565711195,110.7778,110.8249,110.4796,110.4796,24121.1466
2015-04-29 11:20:00,140.84,141.0,140.67,140.67,13088.1557598702,110.5267,110.6522,110.3933,110.3933,13088.1558
2015-04-29 11:30:00,140.69,140.74,140.31,140.4,26500.81124932396,110.409,110.4482,110.1108,110.1814,26500.8112
2015-04-29 11:40:00,140.41,140.5,140.35,140.47,9951.325040562466,110.1892,110.2599,110.1421,110.2363,9951.325
2015-04-29 11:50:00,140.5,140.53,140.25,140.32,23039.480800432662,110.2599,110.2834,110.0637,110.1186,23039.4808
2015-04-29 12:00:00,140.39,140.51,140.33,140.5,9518.658734451054,110.1735,110.2677,110.1264,110.2599,9518.6587
2015-04-29 12:10:00,140.47,140.47,140.16,140.27,28880.475932936723,110.2363,110.2363,109.993,110.0794,28880.4759
2015-04-29 12:20:00,140.27,140.49,140.27,140.37,5949.161709031909,110.0794,110.252,110.0794,110.1578,5949.1617
2015-04-29 12:30:00,140.36,140.39,140.15,140.25,26176.3115197404,110.15,110.1735,109.9852,110.0637,26176.3115
2015-04-29 12:40:00,140.25,140.39,140.22,140.37,8869.659275283937,110.0637,110.1735,110.0401,110.1578,8869.6593
2015-04-29 12:50:00,140.36,140.38,140.08,140.38,7247.160627366144,110.15,110.1657,109.9303,110.1657,7247.1606
2015-04-29 13:00:00,140.36,140.37,140.1,140.14,6381.828015143321,110.15,110.1578,109.9459,109.9773,6381.828
2015-04-29 13:10:00,140.14,140.5,139.95,140.28,45754.461871281776,109.9773,110.2599,109.8282,110.0872,45754.4619
2015-04-29 13:20:00,140.37,140.48,140.26,140.27,11141.157382368849,110.1578,110.2442,110.0715,110.0794,11141.1574
2015-04-29 13:30:00,140.29,140.55,140.27,140.55,23255.81395348837,110.0951,110.2991,110.0794,110.2991,23255.814
2015-04-29 13:40:00,140.57,140.74,140.52,140.66,7030.8274743104375,110.3148,110.4482,110.2756,110.3854,7030.8275
2015-04-29 13:50:00,140.63,140.8,140.44,140.63,15143.320713899404,110.3619,110.4953,110.2128,110.3619,15143.3207
2015-04-29 14:00:00,140.71,141.01,139.94,140.62,16765.819361817197,110.4247,110.6601,109.8204,110.354,16765.8194
2015-04-29 14:10:00,140.65,140.72,140.25,140.46,19253.65062195781,110.3776,110.4325,110.0637,110.2285,19253.6506
2015-04-29 14:20:00,140.41,140.57,140.18,140.31,13304.488912925906,110.1892,110.3148,110.0087,110.1108,13304.4889
2015-04-29 14:30:00,140.31,140.84,140.22,140.66,30611.141157382368,110.1108,110.5267,110.0401,110.3854,30611.1412
2015-04-29 14:40:00,140.67,140.97,140.67,140.71,22065.98161168199,110.3933,110.6287,110.3933,110.4247,22065.9816
2015-04-29 14:50:00,140.71,140.8,140.71,140.71,25635.478637101136,110.4247,110.4953,110.4247,110.4247,25635.4786
2015-04-29 15:00:00,140.71,140.74,140.37,140.38,44240.12979989183,110.4247,110.4482,110.1578,110.1657,44240.1298
2015-04-29 15:10:00,140.35,140.44,140.05,140.15,28339.64305029745,110.1421,110.2128,109.9067,109.9852,28339.6431
2015-04-29 15:20:00,140.09,140.24,139.99,140.14,33098.972417522986,109.9381,110.0558,109.8596,109.9773,33098.9724
2015-04-29 15:30:00,140.13,140.51,140.13,140.46,36560.30286641428,109.9695,110.2677,109.9695,110.2285,36560.3029
2015-04-29 15:40:00,140.47,140.47,140.18,140.39,61871.281773931856,110.2363,110.2363,110.0087,110.1735,61871.2818
2015-04-29 15:50:00,140.39,140.46,140.28,140.37,114007.57166035696,110.1735,110.2285,110.0872,110.1578,114007.5717
2015-04-30 09:30:00,141.77,141.77,138.03,138.92,102650.0811249324,111.2565,111.2565,108.3215,109.0199,102650.0811
2015-04-30 09:40:00,138.98,139.04,135.91,137.0,116387.23634396972,109.067,109.1141,106.6578,107.5132,116387.2363
2015-04-30 09:50:00,136.86,137.09,134.75,134.94,280259.59978366684,107.4033,107.5838,105.7474,105.8965,280259.5998
2015-04-30 10:00:00,134.93,135.27,133.91,134.98,419469.98377501353,105.8887,106.1555,105.0882,105.9279,419469.9838
2015-04-30 10:10:00,134.98,135.27,134.54,134.98,248891.2925905895,105.9279,106.1555,105.5826,105.9279,248891.2926
2015-04-30 10:20:00,135.02,135.2,134.61,134.89,196755.0027041644,105.9593,106.1006,105.6376,105.8573,196755.0027
2015-04-30 10:30:00,134.85,135.75,134.79,135.63,72796.10600324499,105.8259,106.5322,105.7788,106.438,72796.106
2015-04-30 10:40:00,135.62,136.22,135.53,135.98,81449.43212547322,106.4302,106.9011,106.3596,106.7127,81449.4321
2015-04-30 10:50:00,135.97,136.53,135.91,136.42,49972.95835586804,106.7049,107.1443,106.6578,107.058,49972.9584
2015-04-30 11:00:00,136.43,137.47,136.43,136.72,55164.95402920497,107.0659,107.882,107.0659,107.2934,55164.954
2015-04-30 11:10:00,136.66,136.73,136.28,136.37,54840.454299621415,107.2463,107.3013,106.9481,107.0188,54840.4543
2015-04-30 11:20:00,136.43,136.72,135.9,135.9,48025.959978366685,107.0659,107.2934,106.6499,106.6499,48025.96
2015-04-30 11:30:00,135.96,136.2,135.62,135.69,67387.77717685235,106.697,106.8854,106.4302,106.4851,67387.7772
2015-04-30 11:40:00,135.69,135.95,135.34,135.48,90210.92482422933,106.4851,106.6892,106.2105,106.3203,90210.9248
2015-04-30 11:50:00,135.45,135.53,135.04,135.29,58518.11790156841,106.2968,106.3596,105.975,106.1712,58518.1179
2015-04-30 12:00:00,135.29,135.42,134.41,134.8,80259.59978366684,106.1712,106.2732,105.4806,105.7867,80259.5998
2015-04-30 12:10:00,134.8,135.0,134.43,134.73,54515.95457003786,105.7867,105.9436,105.4963,105.7317,54515.9546
2015-04-30 12:20:00,134.69,134.7,134.25,134.49,40562.46619794484,105.7004,105.7082,105.3551,105.5434,40562.4662
2015-04-30 12:30:00,134.48,134.8,134.43,134.46,49540.29204975662,105.5356,105.7867,105.4963,105.5199,49540.292
2015-04-30 12:40:00,134.47,134.56,133.89,134.06,49107.625743645214,105.5277,105.5983,105.0725,105.206,49107.6257
2015-04-30 12:50:00,134.09,134.22,134.04,134.14,41968.63169280692,105.2295,105.3315,105.1903,105.2687,41968.6317
2015-04-30 13:00:00,134.18,134.45,133.92,134.05,63169.28069226609,105.3001,105.512,105.0961,105.1981,63169.2807
2015-04-30 13:10:00,134.08,134.13,133.48,133.64,103731.74689021092,105.2216,105.2609,104.7508,104.8764,103731.7469
2015-04-30 13:20:00,133.66,133.74,133.41,133.51,101892.91508923742,104.892,104.9548,104.6959,104.7743,101892.9151
2015-04-30 13:30:00,133.49,133.49,132.85,133.07,69983.77501352082,104.7586,104.7586,104.2564,104.429,69983.775
2015-04-30 13:40:00,133.1,134.02,133.1,133.73,92049.7566252028,104.4526,105.1746,104.4526,104.947,92049.7566
2015-04-30 13:50:00,133.75,134.4,133.68,134.19,88047.59329367225,104.9627,105.4728,104.9077,105.308,88047.5933
2015-04-30 14:00:00,134.25,134.33,133.87,134.33,80584.0995132504,105.3551,105.4178,105.0568,105.4178,80584.0995
2015-04-30 14:10:00,134.32,134.44,133.89,133.99,59816.11681990265,105.41,105.5042,105.0725,105.151,59816.1168
2015-04-30 14:20:00,133.97,133.97,133.13,133.13,64250.94645754462,105.1353,105.1353,104.4761,104.4761,64250.9465
2015-04-30 14:30:00,133.14,133.17,132.58,132.59,71930.77339102217,104.484,104.5075,104.0445,104.0523,71930.7734
2015-04-30 14:40:00,132.6,132.92,132.45,132.64,72471.60627366144,104.0602,104.3113,103.9425,104.0916,72471.6063
2015-04-30 14:50:00,132.66,133.1,131.69,131.76,98647.91779340184,104.1073,104.4526,103.3461,103.401,98647.9178
2015-04-30 15:00:00,131.67,132.07,131.53,131.9,117036.23580313682,103.3304,103.6443,103.2205,103.5109,117036.2358
2015-04-30 15:10:00,131.9,132.21,131.83,131.95,158355.86803677664,103.5109,103.7541,103.4559,103.5501,158355.868
2015-04-30 15:20:00,131.94,132.23,131.57,131.81,103731.74689021092,103.5422,103.7698,103.2519,103.4402,103731.7469
2015-04-30 15:30:00,131.81,133.4,131.68,133.37,163764.1968631693,103.4402,104.688,103.3382,104.6645,163764.1969
2015-04-30 15:40:00,133.32,133.35,132.19,132.2,241103.29908058408,104.6252,104.6488,103.7384,103.7463,241103.2991
2015-04-30 15:50:00,132.2,132.72,132.09,132.59,279935.1000540833,103.7463,104.1544,103.66,104.0523,279935.1001
2015-05-01 09:30:00,132.9,134.17,132.67,133.75,87506.76041103298,104.2956,105.2923,104.1151,104.9627,87506.7604
2015-05-01 09:40:00,133.81,134.68,133.48,134.07,76149.26987560843,105.0098,105.6925,104.7508,105.2138,76149.2699
2015-05-01 09:50:00,134.16,134.28,133.68,133.87,77447.26879394267,105.2844,105.3786,104.9077,105.0568,77447.2688
2015-05-01 10:00:00,133.96,134.28,133.9,134.18,36668.46944294213,105.1275,105.3786,105.0804,105.3001,36668.4694
2015-05-01 10:10:00,134.18,135.3,134.1,135.16,73012.4391563007,105.3001,106.1791,105.2373,106.0692,73012.4392
2015-05-01 10:20:00,135.16,135.36,134.62,134.64,31692.806922660897,106.0692,106.2262,105.6454,105.6611,31692.8069
2015-05-01 10:30:00,134.75,135.0,134.64,134.66,20010.816657652784,105.7474,105.9436,105.6611,105.6768,20010.8167
2015-05-01 10:40:00,134.67,134.67,134.16,134.58,23255.81395348837,105.6847,105.6847,105.2844,105.614,23255.814
2015-05-01 10:50:00,134.53,134.89,134.51,134.82,29745.808545159543,105.5748,105.8573,105.5591,105.8024,29745.8085
2015-05-01 11:00:00,134.88,135.13,134.88,135.0,17847.485127095726,105.8495,106.0457,105.8495,105.9436,17847.4851
2015-05-01 11:10:00,134.98,135.31,134.85,135.31,29096.809085992427,105.9279,106.1869,105.8259,106.1869,29096.8091
2015-05-01 11:20:00,135.35,135.79,135.31,135.79,31043.80746349378,106.2183,106.5636,106.1869,106.5636,31043.8075
2015-05-01 11:30:00,135.8,135.86,135.24,135.24,17414.818820984314,106.5714,106.6185,106.132,106.132,17414.8188
2015-05-01 11:40:00,135.25,135.31,134.63,134.69,27257.97728501893,106.1398,106.1869,105.6533,105.7004,27257.9773
2015-05-01 11:50:00,134.68,134.99,134.66,134.87,21416.98215251488,105.6925,105.9358,105.6768,105.8416,21416.9822
2015-05-01 12:00:00,134.87,135.01,134.86,134.92,18063.81828015144,105.8416,105.9515,105.8338,105.8809,18063.8183
2015-05-01 12:10:00,134.92,135.45,134.88,135.44,28447.80962682531,105.8809,106.2968,105.8495,106.2889,28447.8096
2015-05-01 12:20:00,135.44,135.64,135.42,135.64,32017.306652244457,106.2889,106.4459,106.2732,106.4459,32017.3067
2015-05-01 12:30:00,135.66,135.86,135.37,135.47,29745.808545159543,106.4616,106.6185,106.234,106.3125,29745.8085
2015-05-01 12:40:00,135.46,135.5,135.34,135.39,10275.824770146024,106.3046,106.336,106.2105,106.2497,10275.8248
2015-05-01 12:50:00,135.45,135.84,135.43,135.81,21741.48188209843,106.2968,106.6028,106.2811,106.5793,21741.4819
2015-05-01 13:00:00,135.8,136.01,135.77,135.79,51162.79069767442,106.5714,106.7363,106.5479,106.5636,51162.7907
2015-05-01 13:10:00,135.8,136.18,135.7,136.17,44131.96322336398,106.5714,106.8697,106.493,106.8618,44131.9632
2015-05-01 13:20:00,136.18,136.38,136.17,136.32,30827.474310438072,106.8697,107.0266,106.8618,106.9795,30827.4743
2015-05-01 13:30:00,136.3,136.42,136.29,136.36,34072.47160627366,106.9638,107.058,106.956,107.0109,34072.4716
2015-05-01 13:40:00,136.38,136.44,136.16,136.44,23580.31368307193,107.0266,107.0737,106.854,107.0737,23580.3137
2015-05-01 13:50:00,136.43,136.73,136.25,136.25,27906.97674418605,107.0659,107.3013,106.9246,106.9246,27906.9767
2015-05-01 14:00:00,136.24,136.33,136.19,136.21,12439.156300703082,106.9167,106.9874,106.8775,106.8932,12439.1563
2015-05-01 14:10:00,136.18,136.21,135.92,135.98,50730.12439156301,106.8697,106.8932,106.6656,106.7127,50730.1244
2015-05-01 14:20:00,135.98,136.28,135.89,136.28,43591.13034072472,106.7127,106.9481,106.6421,106.9481,43591.1303
2015-05-01 14:30:00,136.36,136.36,136.22,136.25,36343.96971335857,107.0109,107.0109,106.9011,106.9246,36343.9697
2015-05-01 14:40:00,136.25,136.26,136.15,136.23,34288.80475932937,106.9246,106.9324,106.8461,106.9089,34288.8048
2015-05-01 14:50:00,136.23,136.23,135.89,135.98,26933.47755543537,106.9089,106.9089,106.6421,106.7127,26933.4776
2015-05-01 15:00:00,135.98,135.98,135.78,135.79,36127.63656030287,106.7127,106.7127,106.5558,106.5636,36127.6366
2015-05-01 15:10:00,135.74,135.77,135.54,135.67,33964.30502974581,106.5244,106.5479,106.3674,106.4694,33964.305
2015-05-01 15:20:00,135.66,135.73,135.3,135.32,39480.80043266631,106.4616,106.5165,106.1791,106.1948,39480.8004
2015-05-01 15:30:00,135.34,135.6,135.31,135.53,39048.13412655489,106.2105,106.4145,106.1869,106.3596,39048.1341
2015-05-01 15:40:00,135.53,135.64,135.44,135.48,55597.62033531639,106.3596,106.4459,106.2889,106.3203,55597.6203
2015-05-01 15:50:00,135.49,135.55,135.34,135.52,108382.9096809086,106.3282,106.3753,106.2105,106.3517,108382.9097
2015-05-04 09:30:00,136.76,137.36,136.6,137.35,94753.92103839912,107.3248,107.7957,107.1993,107.7878,94753.921
2015-05-04 09:40:00,137.43,137.82,137.37,137.5,40129.79989183342,107.8506,108.1567,107.8035,107.9056,40129.7999
2015-05-04 09:50:00,137.58,137.82,137.34,137.77,39913.46673877772,107.9683,108.1567,107.78,108.1174,39913.4667
2015-05-04 10:00:00,137.76,137.82,137.33,137.66,25527.312060573284,108.1096,108.1567,107.7721,108.0311,25527.3121
2015-05-04 10:10:00,137.65,137.7,137.46,137.49,23580.31368307193,108.0233,108.0625,107.8742,107.8977,23580.3137
2015-05-04 10:20:00,137.48,137.72,137.48,137.71,30935.640886965928,107.8899,108.0782,107.8899,108.0704,30935.6409
2015-05-04 10:30:00,137.7,137.75,137.45,137.46,40562.46619794484,108.0625,108.1017,107.8663,107.8742,40562.4662
2015-05-04 10:40:00,137.45,137.48,137.21,137.23,21092.48242293132,107.8663,107.8899,107.678,107.6937,21092.4824
2015-05-04 10:50:00,137.21,137.23,136.84,136.87,17631.15197404002,107.678,107.6937,107.3876,107.4112,17631.152
2015-05-04 11:00:00,136.86,137.02,136.79,136.94,24986.47917793402,107.4033,107.5289,107.3484,107.4661,24986.4792
2015-05-04 11:10:00,136.96,137.05,136.87,136.96,37641.968631692806,107.4818,107.5524,107.4112,107.4818,37641.9686
2015-05-04 11:20:00,136.96,136.99,136.83,136.88,21092.48242293132,107.4818,107.5053,107.3798,107.419,21092.4824
2015-05-04 11:30:00,136.87,136.91,136.8,136.91,17522.98539751217,107.4112,107.4425,107.3562,107.4425,17522.9854
2015-05-04 11:40:00,136.89,136.89,136.77,136.86,19469.98377501352,107.4268,107.4268,107.3327,107.4033,19469.9838
2015-05-04 11:50:00,136.88,136.9,136.72,136.77,58409.95132504056,107.419,107.4347,107.2934,107.3327,58409.9513
2015-05-04 12:00:00,136.76,136.76,136.4,136.4,19902.65008112493,107.3248,107.3248,107.0423,107.0423,19902.6501
2015-05-04 12:10:00,136.41,136.55,136.36,136.53,10167.658193618172,107.0502,107.16,107.0109,107.1443,10167.6582
2015-05-04 12:20:00,136.51,136.51,136.28,136.48,9302.32558139535,107.1286,107.1286,106.9481,107.1051,9302.3256
2015-05-04 12:30:00,136.46,136.58,136.36,136.44,6381.828015143321,107.0894,107.1836,107.0109,107.0737,6381.828
2015-05-04 12:40:00,136.4,136.43,136.13,136.13,8328.826392644673,107.0423,107.0659,106.8304,106.8304,8328.8264
2015-05-04 12:50:00,136.14,136.23,136.13,136.15,5732.828555976204,106.8383,106.9089,106.8304,106.8461,5732.8286
2015-05-04 13:00:00,136.14,136.22,136.0,136.12,12547.322877230936,106.8383,106.9011,106.7284,106.8226,12547.3229
2015-05-04 13:10:00,136.04,136.25,136.04,136.23,9410.4921579232,106.7598,106.9246,106.7598,106.9089,9410.4922
2015-05-04 13:20:00,136.23,136.4,136.19,136.35,11357.490535424551,106.9089,107.0423,106.8775,107.0031,11357.4905
2015-05-04 13:30:00,136.27,136.39,136.23,136.35,11465.657111952409,106.9403,107.0345,106.9089,107.0031,11465.6571
2015-05-04 13:40:00,136.38,136.47,136.36,136.36,11898.323418063816,107.0266,107.0972,107.0109,107.0109,11898.3234
2015-05-04 13:50:00,136.35,136.45,136.23,136.42,10924.824229313142,107.0031,107.0815,106.9089,107.058,10924.8242
2015-05-04 14:00:00,136.45,136.54,136.32,136.47,12330.98972417523,107.0815,107.1522,106.9795,107.0972,12330.9897
2015-05-04 14:10:00,136.48,136.5,136.4,136.48,9410.4921579232,107.1051,107.1208,107.0423,107.1051,9410.4922
2015-05-04 14:20:00,136.5,136.62,136.45,136.45,9843.158464034614,107.1208,107.215,107.0815,107.0815,9843.1585
2015-05-04 14:30:00,136.46,136.47,136.31,136.46,15035.154137371552,107.0894,107.0972,106.9717,107.0894,15035.1541
2015-05-04 14:40:00,136.46,136.56,136.34,136.4,15143.320713899404,107.0894,107.1679,106.9952,107.0423,15143.3207
2015-05-04 14:50:00,136.36,136.51,136.35,136.45,40454.29962141698,107.0109,107.1286,107.0031,107.0815,40454.2996
2015-05-04 15:00:00,136.45,136.59,136.37,136.56,49215.79232017307,107.0815,107.1914,107.0188,107.1679,49215.7923
2015-05-04 15:10:00,136.56,136.59,136.39,136.57,17090.319091400757,107.1679,107.1914,107.0345,107.1757,17090.3191
2015-05-04 15:20:00,136.58,136.62,136.43,136.54,17739.318550567874,107.1836,107.215,107.0659,107.1522,17739.3186
2015-05-04 15:30:00,136.54,136.65,136.4,136.43,29529.47539210384,107.1522,107.2385,107.0423,107.0659,29529.4754
2015-05-04 15:40:00,136.43,136.48,136.25,136.37,41103.2990805841,107.0659,107.1051,106.9246,107.0188,41103.2991
2015-05-04 15:50:00,136.35,136.44,136.26,136.41,99837.75013520822,107.0031,107.0737,106.9324,107.0502,99837.7501
2015-05-05 09:30:00,137.0,137.74,136.14,137.26,47268.79394267171,107.5132,108.0939,106.8383,107.7172,47268.7939
2015-05-05 09:40:00,137.38,137.48,136.56,136.56,22714.981070849102,107.8114,107.8899,107.1679,107.1679,22714.9811
2015-05-05 09:50:00,136.67,136.83,136.3,136.35,33856.13845321796,107.2542,107.3798,106.9638,107.0031,33856.1385
2015-05-05 10:00:00,136.36,136.36,135.8,136.04,25310.978907517576,107.0109,107.0109,106.5714,106.7598,25310.9789
2015-05-05 10:10:00,136.01,136.02,135.49,135.49,15143.320713899404,106.7363,106.7441,106.3282,106.3282,15143.3207
2015-05-05 10:20:00,135.5,136.04,135.49,135.73,12871.822606814494,106.336,106.7598,106.3282,106.5165,12871.8226
2015-05-05 10:30:00,135.7,135.75,135.43,135.47,10816.657652785289,106.493,106.5322,106.2811,106.3125,10816.6577
2015-05-05 10:40:00,135.49,135.6,135.25,135.5,15575.987020010816,106.3282,106.4145,106.1398,106.336,15575.987
2015-05-05 10:50:00,135.49,135.56,135.36,135.47,14061.654948620877,106.3282,106.3831,106.2262,106.3125,14061.6549
2015-05-05 11:00:00,135.46,135.63,135.24,135.25,20659.8161168199,106.3046,106.438,106.132,106.1398,20659.8161
2015-05-05 11:10:00,135.28,135.44,135.15,135.23,45646.29529475392,106.1634,106.2889,106.0613,106.1241,45646.2953
2015-05-05 11:20:00,135.16,135.32,135.04,135.11,8328.826392644673,106.0692,106.1948,105.975,106.03,8328.8264
2015-05-05 11:30:00,135.05,135.15,134.98,135.05,5732.828555976204,105.9829,106.0613,105.9279,105.9829,5732.8286
2015-05-05 11:40:00,135.05,135.28,135.05,135.25,3893.996755002704,105.9829,106.1634,105.9829,106.1398,3893.9968
2015-05-05 11:50:00,135.24,135.43,135.18,135.37,8220.65981611682,106.132,106.2811,106.0849,106.234,8220.6598
2015-05-05 12:00:00,135.41,135.62,135.41,135.61,16549.486208761493,106.2654,106.4302,106.2654,106.4223,16549.4862
2015-05-05 12:10:00,135.62,135.74,135.43,135.44,60681.44943212547,106.4302,106.5244,106.2811,106.2889,60681.4494
2015-05-05 12:20:00,135.44,135.63,135.39,135.57,41103.2990805841,106.2889,106.438,106.2497,106.391,41103.2991
2015-05-05 12:30:00,135.59,135.72,135.56,135.56,4867.49594375338,106.4066,106.5087,106.3831,106.3831,4867.4959
2015-05-05 12:40:00,135.53,135.53,135.39,135.46,6273.661438615468,106.3596,106.3596,106.2497,106.3046,6273.6614
2015-05-05 12:50:00,135.44,135.49,135.38,135.39,14602.48783126014,106.2889,106.3282,106.2418,106.2497,14602.4878
2015-05-05 13:00:00,135.4,135.4,135.12,135.12,5949.161709031909,106.2575,106.2575,106.0378,106.0378,5949.1617
2015-05-05 13:10:00,135.1,135.1,134.82,134.91,8004.326663061114,106.0221,106.0221,105.8024,105.873,8004.3267
2015-05-05 13:20:00,134.91,134.91,134.71,134.88,22823.14764737696,105.873,105.873,105.7161,105.8495,22823.1476
2015-05-05 13:30:00,134.8,134.92,134.63,134.86,61438.61546782044,105.7867,105.8809,105.6533,105.8338,61438.6155
2015-05-05 13:40:00,134.88,135.06,134.87,134.96,12114.656571119524,105.8495,105.9907,105.8416,105.9122,12114.6566
2015-05-05 13:50:00,135.0,135.07,134.87,134.87,21633.315305570577,105.9436,105.9986,105.8416,105.8416,21633.3153
2015-05-05 14:00:00,134.87,134.9,134.69,134.85,10708.491076257436,105.8416,105.8652,105.7004,105.8259,10708.4911
2015-05-05 14:10:00,134.86,135.01,134.71,134.85,10492.15792320173,105.8338,105.9515,105.7161,105.8259,10492.1579
2015-05-05 14:20:00,134.88,134.92,134.21,134.55,13412.655489453758,105.8495,105.8809,105.3237,105.5905,13412.6555
2015-05-05 14:30:00,134.51,134.81,134.44,134.7,11573.82368848026,105.5591,105.7945,105.5042,105.7082,11573.8237
2015-05-05 14:40:00,134.63,134.63,134.39,134.44,7030.8274743104375,105.6533,105.6533,105.4649,105.5042,7030.8275
2015-05-05 14:50:00,134.39,134.39,134.02,134.02,62736.61438615467,105.4649,105.4649,105.1746,105.1746,62736.6144
2015-05-05 15:00:00,134.02,134.43,134.02,134.31,52028.12330989724,105.1746,105.4963,105.1746,105.4021,52028.1233
2015-05-05 15:10:00,134.35,134.62,134.34,134.43,13737.155219037317,105.4335,105.6454,105.4257,105.4963,13737.1552
2015-05-05 15:20:00,134.44,134.67,134.31,134.61,14169.821525148727,105.5042,105.6847,105.4021,105.6376,14169.8215
2015-05-05 15:30:00,134.6,134.89,134.52,134.77,18929.15089237425,105.6297,105.8573,105.5669,105.7631,18929.1509
2015-05-05 15:40:00,134.76,134.78,134.46,134.46,28231.47647376961,105.7553,105.771,105.5199,105.5199,28231.4765
2015-05-05 15:50:00,134.47,134.47,134.33,134.41,92049.7566252028,105.5277,105.5277,105.4178,105.4806,92049.7566
2015-05-06 09:30:00,135.34,136.02,135.0,135.14,24553.812871822607,106.2105,106.7441,105.9436,106.0535,24553.8129
2015-05-06 09:40:00,135.1,135.24,134.59,135.06,11681.990265008111,106.0221,106.132,105.6219,105.9907,11681.9903
2015-05-06 09:50:00,135.17,135.17,134.63,135.02,12439.156300703082,106.077,106.077,105.6533,105.9593,12439.1563
2015-05-06 10:00:00,134.95,135.08,134.44,134.44,6706.327744726879,105.9044,106.0064,105.5042,105.5042,6706.3277
2015-05-06 10:10:00,134.35,134.69,134.22,134.69,17198.48566792861,105.4335,105.7004,105.3315,105.7004,17198.4857
2015-05-06 10:20:00,134.78,135.02,134.67,134.98,11141.157382368849,105.771,105.9593,105.6847,105.9279,11141.1574
2015-05-06 10:30:00,134.98,135.02,134.78,134.94,13520.82206598161,105.9279,105.9593,105.771,105.8965,13520.8221
2015-05-06 10:40:00,135.01,135.29,134.98,135.22,20227.14981070849,105.9515,106.1712,105.9279,106.1163,20227.1498
2015-05-06 10:50:00,135.24,135.26,135.02,135.02,4975.662520281233,106.132,106.1477,105.9593,105.9593,4975.6625
2015-05-06 11:00:00,135.06,135.1,134.72,134.72,12655.489453758788,105.9907,106.0221,105.7239,105.7239,12655.4895
2015-05-06 11:10:00,134.66,134.7,134.49,134.66,8761.492698756085,105.6768,105.7082,105.5434,105.6768,8761.4927
2015-05-06 11:20:00,134.64,134.82,134.54,134.82,4975.662520281233,105.6611,105.8024,105.5826,105.8024,4975.6625
2015-05-06 11:30:00,134.81,135.0,134.81,134.97,7463.49378042185,105.7945,105.9436,105.7945,105.9201,7463.4938
2015-05-06 11:40:00,135.0,135.23,134.98,135.17,19361.817198485667,105.9436,106.1241,105.9279,106.077,19361.8172
2015-05-06 11:50:00,135.12,135.19,135.04,135.12,7679.826933477555,106.0378,106.0927,105.975,106.0378,7679.8269
2015-05-06 12:00:00,135.07,135.07,134.86,134.93,7030.8274743104375,105.9986,105.9986,105.8338,105.8887,7030.8275
2015-05-06 12:10:00,134.88,134.96,134.81,134.88,5732.828555976204,105.8495,105.9122,105.7945,105.8495,5732.8286
2015-05-06 12:20:00,134.91,134.96,134.77,134.77,5300.162249864791,105.873,105.9122,105.7631,105.7631,5300.1622
2015-05-06 12:30:00,134.77,134.93,134.77,134.91,6165.494862087615,105.7631,105.8887,105.7631,105.873,6165.4949
2015-05-06 12:40:00,134.88,135.02,134.84,134.99,14061.654948620877,105.8495,105.9593,105.8181,105.9358,14061.6549
2015-05-06 12:50:00,135.0,135.02,134.72,134.75,5624.66197944835,105.9436,105.9593,105.7239,105.7474,5624.662
2015-05-06 13:00:00,134.76,134.76,134.53,134.63,10924.824229313142,105.7553,105.7553,105.5748,105.6533,10924.8242
2015-05-06 13:10:00,134.62,134.69,134.59,134.65,8545.159545700379,105.6454,105.7004,105.6219,105.669,8545.1595
2015-05-06 13:20:00,134.64,134.76,134.56,134.56,10383.991346673878,105.6611,105.7553,105.5983,105.5983,10383.9913
2015-05-06 13:30:00,134.59,134.63,134.45,134.57,13845.32179556517,105.6219,105.6533,105.512,105.6062,13845.3218
2015-05-06 13:40:00,134.57,134.61,134.25,134.28,9951.325040562466,105.6062,105.6376,105.3551,105.3786,9951.325
2015-05-06 13:50:00,134.29,134.41,134.2,134.34,8545.159545700379,105.3864,105.4806,105.3158,105.4257,8545.1595
2015-05-06 14:00:00,134.34,134.48,134.3,134.39,8112.493239588966,105.4257,105.5356,105.3943,105.4649,8112.4932
2015-05-06 14:10:00,134.41,134.51,134.27,134.48,9843.158464034614,105.4806,105.5591,105.3708,105.5356,9843.1585
2015-05-06 14:20:00,134.46,134.46,134.22,134.4,7247.160627366144,105.5199,105.5199,105.3315,105.4728,7247.1606
2015-05-06 14:30:00,134.39,134.42,133.97,134.08,12655.489453758788,105.4649,105.4885,105.1353,105.2216,12655.4895
2015-05-06 14:40:00,134.05,134.05,133.78,133.96,12979.989183342346,105.1981,105.1981,104.9862,105.1275,12979.9892
2015-05-06 14:50:00,133.95,134.33,133.92,134.31,12763.656030286642,105.1196,105.4178,105.0961,105.4021,12763.656
2015-05-06 15:00:00,134.27,134.36,134.2,134.36,23147.64737696052,105.3708,105.4414,105.3158,105.4414,23147.6474
2015-05-06 15:10:00,134.34,134.36,134.14,134.27,19686.316928069227,105.4257,105.4414,105.2687,105.3708,19686.3169
2015-05-06 15:20:00,134.27,134.5,134.25,134.5,33207.13899405084,105.3708,105.5513,105.3551,105.5513,33207.139
2015-05-06 15:30:00,134.5,134.53,134.3,134.48,31476.4737696052,105.5513,105.5748,105.3943,105.5356,31476.4738
2015-05-06 15:40:00,134.48,134.51,134.27,134.41,34072.47160627366,105.5356,105.5591,105.3708,105.4806,34072.4716
2015-05-06 15:50:00,134.41,134.56,134.35,134.56,95835.58680367768,105.4806,105.5983,105.4335,105.5983,95835.5868
2015-05-07 09:30:00,134.31,134.51,133.83,133.98,17090.319091400757,105.4021,105.5591,105.0255,105.1432,17090.3191
2015-05-07 09:40:00,134.09,134.14,133.91,133.91,23580.31368307193,105.2295,105.2687,105.0882,105.0882,23580.3137
2015-05-07 09:50:00,134.0,134.02,133.49,133.78,8653.32612222823,105.1589,105.1746,104.7586,104.9862,8653.3261
2015-05-07 10:00:00,133.68,134.13,133.68,133.87,17090.319091400757,104.9077,105.2609,104.9077,105.0568,17090.3191
2015-05-07 10:10:00,133.91,134.43,133.91,134.43,11032.990805840996,105.0882,105.4963,105.0882,105.4963,11032.9908
2015-05-07 10:20:00,134.39,134.45,134.18,134.25,6814.494321254732,105.4649,105.512,105.3001,105.3551,6814.4943
2015-05-07 10:30:00,134.22,134.56,134.2,134.39,11357.490535424551,105.3315,105.5983,105.3158,105.4649,11357.4905
2015-05-07 10:40:00,134.6,134.93,134.56,134.93,42833.96430502975,105.6297,105.8887,105.5983,105.8887,42833.9643
2015-05-07 10:50:00,134.9,135.15,134.85,135.1,13412.655489453758,105.8652,106.0613,105.8259,106.0221,13412.6555
2015-05-07 11:00:00,135.05,135.23,134.98,135.12,8761.492698756085,105.9829,106.1241,105.9279,106.0378,8761.4927
2015-05-07 11:10:00,135.09,135.45,135.09,135.39,18496.484586262843,106.0143,106.2968,106.0143,106.2497,18496.4846
2015-05-07 11:20:00,135.36,135.47,135.2,135.21,24553.812871822607,106.2262,106.3125,106.1006,106.1084,24553.8129
2015-05-07 11:30:00,135.19,135.43,135.15,135.22,38074.63493780421,106.0927,106.2811,106.0613,106.1163,38074.6349
2015-05-07 11:40:00,135.2,135.35,134.84,134.9,8977.82585181179,106.1006,106.2183,105.8181,105.8652,8977.8259
2015-05-07 11:50:00,134.88,134.88,134.55,134.58,9951.325040562466,105.8495,105.8495,105.5905,105.614,9951.325
2015-05-07 12:00:00,134.6,134.93,134.6,134.92,27690.64359113034,105.6297,105.8887,105.6297,105.8809,27690.6436
2015-05-07 12:10:00,134.93,135.34,134.93,135.29,10059.491617090318,105.8887,106.2105,105.8887,106.1712,10059.4916
2015-05-07 12:20:00,135.35,135.5,135.31,135.37,20659.8161168199,106.2183,106.336,106.1869,106.234,20659.8161
2015-05-07 12:30:00,135.41,135.49,135.15,135.28,14926.9875608437,106.2654,106.3282,106.0613,106.1634,14926.9876
2015-05-07 12:40:00,135.36,135.43,135.27,135.27,2595.997836668469,106.2262,106.2811,106.1555,106.1555,2595.9978
2015-05-07 12:50:00,135.32,135.38,135.06,135.06,5408.328826392644,106.1948,106.2418,105.9907,105.9907,5408.3288
2015-05-07 13:00:00,135.13,135.25,135.1,135.2,5624.66197944835,106.0457,106.1398,106.0221,106.1006,5624.662
2015-05-07 13:10:00,135.22,135.26,135.07,135.07,6922.660897782585,106.1163,106.1477,105.9986,105.9986,6922.6609
2015-05-07 13:20:00,135.03,135.04,134.87,134.95,6706.327744726879,105.9672,105.975,105.8416,105.9044,6706.3277
2015-05-07 13:30:00,134.94,135.14,134.91,135.13,14710.654407787992,105.8965,106.0535,105.873,106.0457,14710.6544
2015-05-07 13:40:00,135.17,135.17,135.0,135.0,14061.654948620877,106.077,106.077,105.9436,105.9436,14061.6549
2015-05-07 13:50:00,135.02,135.04,134.68,134.73,9843.158464034614,105.9593,105.975,105.6925,105.7317,9843.1585
2015-05-07 14:00:00,134.73,134.88,134.71,134.83,6598.161168199026,105.7317,105.8495,105.7161,105.8102,6598.1612
2015-05-07 14:10:00,134.87,135.17,134.86,135.1,14602.48783126014,105.8416,106.077,105.8338,106.0221,14602.4878
2015-05-07 14:20:00,135.07,135.09,134.98,135.02,9302.32558139535,105.9986,106.0143,105.9279,105.9593,9302.3256
2015-05-07 14:30:00,135.04,135.06,134.84,134.9,10167.658193618172,105.975,105.9907,105.8181,105.8652,10167.6582
2015-05-07 14:40:00,134.88,135.0,134.81,134.98,14277.98810167658,105.8495,105.9436,105.7945,105.9279,14277.9881
2015-05-07 14:50:00,134.98,135.21,134.94,135.21,12330.98972417523,105.9279,106.1084,105.8965,106.1084,12330.9897
2015-05-07 15:00:00,135.18,135.21,135.02,135.12,44348.29637641968,106.0849,106.1084,105.9593,106.0378,44348.2964
2015-05-07 15:10:00,135.14,135.18,134.81,134.91,13412.655489453758,106.0535,106.0849,105.7945,105.873,13412.6555
2015-05-07 15:20:00,134.88,134.96,134.78,134.91,14169.821525148727,105.8495,105.9122,105.771,105.873,14169.8215
2015-05-07 15:30:00,134.9,135.08,134.9,134.97,17739.318550567874,105.8652,106.0064,105.8652,105.9201,17739.3186
2015-05-07 15:40:00,134.99,135.0,134.67,134.88,33639.80530016225,105.9358,105.9436,105.6847,105.8495,33639.8053
2015-05-07 15:50:00,134.88,135.31,134.86,135.15,52136.2898864251,105.8495,106.1869,105.8338,106.0613,52136.2899
2015-05-08 09:30:00,136.71,137.23,136.45,136.84,13953.488372093025,107.2856,107.6937,107.0815,107.3876,13953.4884
2015-05-08 09:40:00,136.86,136.98,136.73,136.88,24337.4797187669,107.4033,107.4975,107.3013,107.419,24337.4797
2015-05-08 09:50:00,136.87,136.94,136.59,136.91,26176.3115197404,107.4112,107.4661,107.1914,107.4425,26176.3115
2015-05-08 10:00:00,136.88,137.09,136.8,137.05,23039.480800432662,107.419,107.5838,107.3562,107.5524,23039.4808
2015-05-08 10:10:00,137.01,137.05,136.83,136.89,26825.31097890752,107.521,107.5524,107.3798,107.4268,26825.311
2015-05-08 10:20:00,136.9,137.11,136.7,137.1,66197.94483504597,107.4347,107.5995,107.2777,107.5916,66197.9448
2015-05-08 10:30:00,137.1,137.43,137.08,137.38,19469.98377501352,107.5916,107.8506,107.576,107.8114,19469.9838
2015-05-08 10:40:00,137.41,137.57,137.33,137.33,14926.9875608437,107.8349,107.9605,107.7721,107.7721,14926.9876
2015-05-08 10:50:00,137.35,137.45,137.15,137.24,22498.6479177934,107.7878,107.8663,107.6309,107.7015,22498.6479
2015-05-08 11:00:00,137.2,137.5,137.2,137.45,17306.65224445646,107.6701,107.9056,107.6701,107.8663,17306.6522
2015-05-08 11:10:00,137.52,137.57,137.4,137.56,13628.988642509465,107.9212,107.9605,107.8271,107.9526,13628.9886
2015-05-08 11:20:00,137.55,137.56,137.43,137.46,19794.48350459708,107.9448,107.9526,107.8506,107.8742,19794.4835
2015-05-08 11:30:00,137.46,137.52,137.33,137.37,30394.808004326664,107.8742,107.9212,107.7721,107.8035,30394.808
2015-05-08 11:40:00,137.34,137.36,137.21,137.33,11249.3239588967,107.78,107.7957,107.678,107.7721,11249.324
2015-05-08 11:50:00,137.33,137.51,137.33,137.42,13412.655489453758,107.7721,107.9134,107.7721,107.8428,13412.6555
2015-05-08 12:00:00,137.42,137.74,137.39,137.68,44131.96322336398,107.8428,108.0939,107.8192,108.0468,44131.9632
2015-05-08 12:10:00,137.68,137.77,137.63,137.74,64142.779881016766,108.0468,108.1174,108.0076,108.0939,64142.7799
2015-05-08 12:20:00,137.7,137.75,137.51,137.58,45213.62898864251,108.0625,108.1017,107.9134,107.9683,45213.629
2015-05-08 12:30:00,137.5,137.69,137.4,137.61,27041.64413196322,107.9056,108.0547,107.8271,107.9919,27041.6441
2015-05-08 12:40:00,137.63,137.7,137.51,137.69,9843.158464034614,108.0076,108.0625,107.9134,108.0547,9843.1585
2015-05-08 12:50:00,137.69,137.73,137.6,137.64,7355.327203893997,108.0547,108.0861,107.984,108.0154,7355.3272
2015-05-08 13:00:00,137.6,137.65,137.54,137.57,9734.99188750676,107.984,108.0233,107.9369,107.9605,9734.9919
2015-05-08 13:10:00,137.58,137.7,137.42,137.53,6598.161168199026,107.9683,108.0625,107.8428,107.9291,6598.1612
2015-05-08 13:20:00,137.53,137.53,137.36,137.37,6814.494321254732,107.9291,107.9291,107.7957,107.8035,6814.4943
2015-05-08 13:30:00,137.37,137.44,137.2,137.24,8545.159545700379,107.8035,107.8585,107.6701,107.7015,8545.1595
2015-05-08 13:40:00,137.25,137.25,137.06,137.06,7896.160086533261,107.7094,107.7094,107.5603,107.5603,7896.1601
2015-05-08 13:50:00,137.06,137.09,136.94,136.97,12330.98972417523,107.5603,107.5838,107.4661,107.4896,12330.9897
2015-05-08 14:00:00,136.95,137.19,136.95,137.13,9085.992428339645,107.4739,107.6623,107.4739,107.6152,9085.9924
2015-05-08 14:10:00,137.13,137.14,137.05,137.05,11141.157382368849,107.6152,107.623,107.5524,107.5524,11141.1574
2015-05-08 14:20:00,137.04,137.07,136.93,136.97,9410.4921579232,107.5446,107.5681,107.4582,107.4896,9410.4922
2015-05-08 14:30:00,136.93,137.21,136.93,137.21,21416.98215251488,107.4582,107.678,107.4582,107.678,21416.9822
2015-05-08 14:40:00,137.23,137.32,137.11,137.31,13520.82206598161,107.6937,107.7643,107.5995,107.7564,13520.8221
2015-05-08 14:50:00,137.26,137.27,136.98,137.09,10816.657652785289,107.7172,107.7251,107.4975,107.5838,10816.6577
2015-05-08 15:00:00,137.11,137.17,137.05,137.05,13196.322336398052,107.5995,107.6466,107.5524,107.5524,13196.3223
2015-05-08 15:10:00,137.03,137.09,136.98,136.98,16008.653326122228,107.5367,107.5838,107.4975,107.4975,16008.6533
2015-05-08 15:20:00,136.98,137.04,136.95,136.96,12006.489994591671,107.4975,107.5446,107.4739,107.4818,12006.49
2015-05-08 15:30:00,136.95,136.96,136.78,136.8,37533.80205516495,107.4739,107.4818,107.3405,107.3562,37533.8021
2015-05-08 15:40:00,136.83,136.84,136.79,136.79,27041.64413196322,107.3798,107.3876,107.3484,107.3484,27041.6441
2015-05-08 15:50:00,136.78,136.82,136.7,136.76,49864.79177934018,107.3405,107.3719,107.2777,107.3248,49864.7918
2015-05-11 09:30:00,136.26,137.08,136.14,136.46,31151.974040021632,106.9324,107.576,106.8383,107.0894,31151.974
2015-05-11 09:40:00,136.53,136.83,136.35,136.64,13628.988642509465,107.1443,107.3798,107.0031,107.2307,13628.9886
2015-05-11 09:50:00,136.49,136.73,136.35,136.35,8004.326663061114,107.1129,107.3013,107.0031,107.0031,8004.3267
2015-05-11 10:00:00,136.34,136.71,136.3,136.47,11898.323418063816,106.9952,107.2856,106.9638,107.0972,11898.3234
2015-05-11 10:10:00,136.49,136.59,136.44,136.47,19469.98377501352,107.1129,107.1914,107.0737,107.0972,19469.9838
2015-05-11 10:20:00,136.47,136.57,136.18,136.19,10383.991346673878,107.0972,107.1757,106.8697,106.8775,10383.9913
2015-05-11 10:30:00,136.21,136.21,135.87,136.17,15684.153596538668,106.8932,106.8932,106.6264,106.8618,15684.1536
2015-05-11 10:40:00,136.21,136.39,136.18,136.23,7679.826933477555,106.8932,107.0345,106.8697,106.9089,7679.8269
2015-05-11 10:50:00,136.25,136.38,136.25,136.26,8761.492698756085,106.9246,107.0266,106.9246,106.9324,8761.4927
2015-05-11 11:00:00,136.23,136.23,135.96,136.0,10816.657652785289,106.9089,106.9089,106.697,106.7284,10816.6577
2015-05-11 11:10:00,136.07,136.1,135.87,135.98,29204.97566252028,106.7833,106.8069,106.6264,106.7127,29204.9757
2015-05-11 11:20:00,136.0,136.15,135.93,135.96,19361.817198485667,106.7284,106.8461,106.6735,106.697,19361.8172
2015-05-11 11:30:00,135.97,136.0,135.67,135.82,14277.98810167658,106.7049,106.7284,106.4694,106.5871,14277.9881
2015-05-11 11:40:00,135.83,135.93,135.83,135.93,4867.49594375338,106.595,106.6735,106.595,106.6735,4867.4959
2015-05-11 11:50:00,135.98,135.98,135.68,135.68,9951.325040562466,106.7127,106.7127,106.4773,106.4773,9951.325
2015-05-11 12:00:00,135.68,135.68,135.26,135.27,23796.646836127635,106.4773,106.4773,106.1477,106.1555,23796.6468
2015-05-11 12:10:00,135.34,135.41,135.16,135.23,10816.657652785289,106.2105,106.2654,106.0692,106.1241,10816.6577
2015-05-11 12:20:00,135.24,135.29,135.15,135.21,10059.491617090318,106.132,106.1712,106.0613,106.1084,10059.4916
2015-05-11 12:30:00,135.21,135.24,135.15,135.19,15900.486749594374,106.1084,106.132,106.0613,106.0927,15900.4867
2015-05-11 12:40:00,135.18,135.21,134.98,135.06,23039.480800432662,106.0849,106.1084,105.9279,105.9907,23039.4808
2015-05-11 12:50:00,135.07,135.21,135.07,135.17,39156.30070308274,105.9986,106.1084,105.9986,106.077,39156.3007
2015-05-11 13:00:00,135.17,135.25,135.12,135.2,28772.30935640887,106.077,106.1398,106.0378,106.1006,28772.3094
2015-05-11 13:10:00,135.21,135.59,135.21,135.59,12763.656030286642,106.1084,106.4066,106.1084,106.4066,12763.656
2015-05-11 13:20:00,135.59,135.81,135.59,135.81,7463.49378042185,106.4066,106.5793,106.4066,106.5793,7463.4938
2015-05-11 13:30:00,135.79,135.87,135.68,135.79,10059.491617090318,106.5636,106.6264,106.4773,106.5636,10059.4916
2015-05-11 13:40:00,135.82,135.86,135.72,135.74,11465.657111952409,106.5871,106.6185,106.5087,106.5244,11465.6571
2015-05-11 13:50:00,135.74,135.79,135.72,135.75,6598.161168199026,106.5244,106.5636,106.5087,106.5322,6598.1612
2015-05-11 14:00:00,135.74,135.76,135.44,135.44,8761.492698756085,106.5244,106.5401,106.2889,106.2889,8761.4927
2015-05-11 14:10:00,135.44,135.44,135.34,135.34,5300.162249864791,106.2889,106.2889,106.2105,106.2105,5300.1622
2015-05-11 14:20:00,135.34,135.54,135.34,135.49,4759.329367225527,106.2105,106.3674,106.2105,106.3282,4759.3294
2015-05-11 14:30:00,135.49,135.53,135.33,135.34,5732.828555976204,106.3282,106.3596,106.2026,106.2105,5732.8286
2015-05-11 14:40:00,135.36,135.49,135.36,135.42,9518.658734451054,106.2262,106.3282,106.2262,106.2732,9518.6587
2015-05-11 14:50:00,135.4,135.4,135.12,135.19,11249.3239588967,106.2575,106.2575,106.0378,106.0927,11249.324
2015-05-11 15:00:00,135.18,135.18,135.02,135.1,14602.48783126014,106.0849,106.0849,105.9593,106.0221,14602.4878
2015-05-11 15:10:00,135.07,135.19,135.0,135.12,16873.98593834505,105.9986,106.0927,105.9436,106.0378,16873.9859
2015-05-11 15:20:00,135.14,135.28,135.11,135.23,18712.81773931855,106.0535,106.1634,106.03,106.1241,18712.8177
2015-05-11 15:30:00,135.21,135.27,135.03,135.08,37858.30178474851,106.1084,106.1555,105.9672,106.0064,37858.3018
2015-05-11 15:40:00,135.05,135.18,135.01,135.02,20227.14981070849,105.9829,106.0849,105.9515,105.9593,20227.1498
2015-05-11 15:50:00,135.04,135.04,134.94,134.96,58409.95132504056,105.975,105.975,105.8965,105.9122,58409.9513
2015-05-12 09:30:00,134.01,134.73,133.83,134.09,21525.148729042725,105.1667,105.7317,105.0255,105.2295,21525.1487
2015-05-12 09:40:00,134.07,134.07,133.38,133.8,39697.13358572201,105.2138,105.2138,104.6723,105.0019,39697.1336
2015-05-12 09:50:00,133.81,133.97,133.41,133.47,43482.96376419686,105.0098,105.1353,104.6959,104.7429,43482.9638
2015-05-12 10:00:00,133.42,133.82,133.29,133.82,46944.29421308816,104.7037,105.0176,104.6017,105.0176,46944.2942
2015-05-12 10:10:00,133.9,133.93,133.54,133.54,49648.45862628448,105.0804,105.1039,104.7979,104.7979,49648.4586
2015-05-12 10:20:00,133.58,133.65,133.27,133.32,20118.98323418064,104.8293,104.8842,104.586,104.6252,20118.9832
2015-05-12 10:30:00,133.33,133.82,133.33,133.79,8653.32612222823,104.6331,105.0176,104.6331,104.9941,8653.3261
2015-05-12 10:40:00,133.88,134.14,133.88,134.03,8328.826392644673,105.0647,105.2687,105.0647,105.1824,8328.8264
2015-05-12 10:50:00,133.99,134.07,133.82,133.9,7679.826933477555,105.151,105.2138,105.0176,105.0804,7679.8269
2015-05-12 11:00:00,133.92,134.36,133.92,134.25,35803.136830719304,105.0961,105.4414,105.0961,105.3551,35803.1368
2015-05-12 11:10:00,134.26,134.26,133.93,134.07,6706.327744726879,105.3629,105.3629,105.1039,105.2138,6706.3277
2015-05-12 11:20:00,134.08,134.27,134.05,134.12,6598.161168199026,105.2216,105.3708,105.1981,105.253,6598.1612
2015-05-12 11:30:00,134.13,134.23,134.08,134.17,6814.494321254732,105.2609,105.3394,105.2216,105.2923,6814.4943
2015-05-12 11:40:00,134.14,134.24,133.93,133.97,11790.156841535963,105.2687,105.3472,105.1039,105.1353,11790.1568
2015-05-12 11:50:00,133.99,134.04,133.91,133.92,6598.161168199026,105.151,105.1903,105.0882,105.0961,6598.1612
2015-05-12 12:00:00,133.94,133.96,133.67,133.68,6922.660897782585,105.1118,105.1275,104.8999,104.9077,6922.6609
2015-05-12 12:10:00,133.65,133.65,133.52,133.55,7355.327203893997,104.8842,104.8842,104.7822,104.8057,7355.3272
2015-05-12 12:20:00,133.6,133.62,133.53,133.56,8761.492698756085,104.845,104.8607,104.79,104.8136,8761.4927
2015-05-12 12:30:00,133.54,133.83,133.54,133.83,12006.489994591671,104.7979,105.0255,104.7979,105.0255,12006.49
2015-05-12 12:40:00,133.84,133.84,133.78,133.79,6057.328285559762,105.0333,105.0333,104.9862,104.9941,6057.3283
2015-05-12 12:50:00,133.77,133.89,133.77,133.84,10059.491617090318,104.9784,105.0725,104.9784,105.0333,10059.4916
2015-05-12 13:00:00,133.86,134.01,133.86,134.01,6489.994591671173,105.049,105.1667,105.049,105.1667,6489.9946
2015-05-12 13:10:00,133.97,134.1,133.87,133.9,12763.656030286642,105.1353,105.2373,105.0568,105.0804,12763.656
2015-05-12 13:20:00,133.9,134.04,133.86,133.92,8761.492698756085,105.0804,105.1903,105.049,105.0961,8761.4927
2015-05-12 13:30:00,133.88,133.89,133.74,133.77,6273.661438615468,105.0647,105.0725,104.9548,104.9784,6273.6614
2015-05-12 13:40:00,133.78,133.84,133.67,133.82,7571.660356949702,104.9862,105.0333,104.8999,105.0176,7571.6604
2015-05-12 13:50:00,133.82,133.84,133.68,133.78,6165.494862087615,105.0176,105.0333,104.9077,104.9862,6165.4949
2015-05-12 14:00:00,133.78,133.88,133.73,133.85,6381.828015143321,104.9862,105.0647,104.947,105.0412,6381.828
2015-05-12 14:10:00,133.87,133.89,133.69,133.74,9951.325040562466,105.0568,105.0725,104.9156,104.9548,9951.325
2015-05-12 14:20:00,133.78,133.99,133.78,133.99,7355.327203893997,104.9862,105.151,104.9862,105.151,7355.3272
2015-05-12 14:30:00,134.03,134.06,133.93,134.03,19686.316928069227,105.1824,105.206,105.1039,105.1824,19686.3169
2015-05-12 14:40:00,134.02,134.03,133.93,133.99,8977.82585181179,105.1746,105.1824,105.1039,105.151,8977.8259
2015-05-12 14:50:00,134.04,134.04,133.72,133.75,13628.988642509465,105.1903,105.1903,104.9391,104.9627,13628.9886
2015-05-12 15:00:00,133.76,133.86,133.65,133.83,12655.489453758788,104.9705,105.049,104.8842,105.0255,12655.4895
2015-05-12 15:10:00,133.83,133.83,133.72,133.75,14926.9875608437,105.0255,105.0255,104.9391,104.9627,14926.9876
2015-05-12 15:20:00,133.77,133.9,133.73,133.82,9951.325040562466,104.9784,105.0804,104.947,105.0176,9951.325
2015-05-12 15:30:00,133.82,133.91,133.66,133.82,25094.64575446187,105.0176,105.0882,104.892,105.0176,25094.6458
2015-05-12 15:40:00,133.81,133.83,133.65,133.66,35694.97025419145,105.0098,105.0255,104.8842,104.892,35694.9703
2015-05-12 15:50:00,133.69,133.73,133.54,133.58,59383.45051379124,104.9156,104.947,104.7979,104.8293,59383.4505
2015-05-13 09:30:00,133.74,134.08,133.19,133.87,27149.81070849108,104.9548,105.2216,104.5232,105.0568,27149.8107
2015-05-13 09:40:00,133.84,133.98,133.78,133.87,5083.829096809086,105.0333,105.1432,104.9862,105.0568,5083.8291
2015-05-13 09:50:00,133.96,134.05,133.78,133.88,12222.823147647376,105.1275,105.1981,104.9862,105.0647,12222.8231
2015-05-13 10:00:00,133.78,133.84,133.55,133.6,12222.823147647376,104.9862,105.0333,104.8057,104.845,12222.8231
2015-05-13 10:10:00,133.66,133.84,133.63,133.68,11141.157382368849,104.892,105.0333,104.8685,104.9077,11141.1574
2015-05-13 10:20:00,133.73,133.82,133.56,133.63,17522.98539751217,104.947,105.0176,104.8136,104.8685,17522.9854
2015-05-13 10:30:00,133.65,133.68,133.39,133.4,15143.320713899404,104.8842,104.9077,104.6802,104.688,15143.3207
2015-05-13 10:40:00,133.43,133.55,133.27,133.35,9085.992428339645,104.7115,104.8057,104.586,104.6488,9085.9924
2015-05-13 10:50:00,133.35,133.53,133.1,133.1,17198.48566792861,104.6488,104.79,104.4526,104.4526,17198.4857
2015-05-13 11:00:00,133.08,133.17,132.95,133.04,11357.490535424551,104.4369,104.5075,104.3349,104.4055,11357.4905
2015-05-13 11:10:00,133.04,133.19,133.03,133.03,28447.80962682531,104.4055,104.5232,104.3976,104.3976,28447.8096
2015-05-13 11:20:00,133.04,133.04,132.87,132.88,22390.48134126555,104.4055,104.4055,104.2721,104.2799,22390.4813
2015-05-13 11:30:00,132.89,133.13,132.78,133.13,30827.474310438072,104.2878,104.4761,104.2015,104.4761,30827.4743
2015-05-13 11:40:00,133.13,133.37,133.1,133.32,32558.13953488372,104.4761,104.6645,104.4526,104.6252,32558.1395
2015-05-13 11:50:00,133.31,133.63,133.19,133.48,56571.11952406706,104.6174,104.8685,104.5232,104.7508,56571.1195
2015-05-13 12:00:00,133.5,133.8,133.32,133.68,102433.74797187668,104.7665,105.0019,104.6252,104.9077,102433.748
2015-05-13 12:10:00,133.65,133.89,133.51,133.65,71714.44023796647,104.8842,105.0725,104.7743,104.8842,71714.4402
2015-05-13 12:20:00,133.64,133.78,133.36,133.36,61114.11573823688,104.8764,104.9862,104.6566,104.6566,61114.1157
2015-05-13 12:30:00,133.37,133.62,133.24,133.55,44672.79610600325,104.6645,104.8607,104.5624,104.8057,44672.7961
2015-05-13 12:40:00,133.54,133.87,133.54,133.86,62952.94753921039,104.7979,105.0568,104.7979,105.049,62952.9475
2015-05-13 12:50:00,133.84,134.36,133.83,134.36,41427.79881016766,105.0333,105.4414,105.0255,105.4414,41427.7988
2015-05-13 13:00:00,134.34,134.59,134.24,134.33,141914.548404543,105.4257,105.6219,105.3472,105.4178,141914.5484
2015-05-13 13:10:00,134.34,134.7,134.33,134.62,21741.48188209843,105.4257,105.7082,105.4178,105.6454,21741.4819
2015-05-13 13:20:00,134.63,135.02,134.63,134.96,43482.96376419686,105.6533,105.9593,105.6533,105.9122,43482.9638
2015-05-13 13:30:00,134.95,134.98,134.77,134.8,32017.306652244457,105.9044,105.9279,105.7631,105.7867,32017.3067
2015-05-13 13:40:00,134.8,134.93,134.77,134.78,30178.47485127096,105.7867,105.8887,105.7631,105.771,30178.4749
2015-05-13 13:50:00,134.8,134.99,134.79,134.91,42076.79826933477,105.7867,105.9358,105.7788,105.873,42076.7983
2015-05-13 14:00:00,134.94,134.94,134.78,134.84,33423.47214710654,105.8965,105.8965,105.771,105.8181,33423.4721
2015-05-13 14:10:00,134.84,134.91,134.76,134.85,52028.12330989724,105.8181,105.873,105.7553,105.8259,52028.1233
2015-05-13 14:20:00,134.83,134.83,134.52,134.57,16116.81990265008,105.8102,105.8102,105.5669,105.6062,16116.8199
2015-05-13 14:30:00,134.55,134.81,134.52,134.76,13628.988642509465,105.5905,105.7945,105.5669,105.7553,13628.9886
2015-05-13 14:40:00,134.75,134.89,134.75,134.87,16116.81990265008,105.7474,105.8573,105.7474,105.8416,16116.8199
2015-05-13 14:50:00,134.88,134.88,134.53,134.56,15251.487290427258,105.8495,105.8495,105.5748,105.5983,15251.4873
2015-05-13 15:00:00,134.56,134.85,134.52,134.79,19361.817198485667,105.5983,105.8259,105.5669,105.7788,19361.8172
2015-05-13 15:10:00,134.77,134.82,134.61,134.64,26176.3115197404,105.7631,105.8024,105.6376,105.6611,26176.3115
2015-05-13 15:20:00,134.64,134.66,134.44,134.48,55705.78691184424,105.6611,105.6768,105.5042,105.5356,55705.7869
2015-05-13 15:30:00,134.47,134.48,134.15,134.16,44348.29637641968,105.5277,105.5356,105.2766,105.2844,44348.2964
2015-05-13 15:40:00,134.17,134.34,134.16,134.19,49756.62520281233,105.2923,105.4257,105.2844,105.308,49756.6252
2015-05-13 15:50:00,134.2,134.3,133.81,134.01,265873.4451054624,105.3158,105.3943,105.0098,105.1667,265873.4451
2015-05-14 09:30:00,134.98,135.1,134.57,134.61,79069.76744186046,105.9279,106.0221,105.6062,105.6376,79069.7674
2015-05-14 09:40:00,134.62,134.64,134.2,134.21,27474.31043807464,105.6454,105.6611,105.3158,105.3237,27474.3104
2015-05-14 09:50:00,134.24,134.46,133.9,134.46,35045.97079502434,105.3472,105.5199,105.0804,105.5199,35045.9708
2015-05-14 10:00:00,134.51,134.63,134.45,134.61,36235.80313683072,105.5591,105.6533,105.512,105.6376,36235.8031
2015-05-14 10:10:00,134.61,134.79,134.56,134.79,30394.808004326664,105.6376,105.7788,105.5983,105.7788,30394.808
2015-05-14 10:20:00,134.8,135.16,134.76,135.16,19145.484045429963,105.7867,106.0692,105.7553,106.0692,19145.484
2015-05-14 10:30:00,135.23,135.24,134.89,134.89,18712.81773931855,106.1241,106.132,105.8573,105.8573,18712.8177
2015-05-14 10:40:00,134.9,135.03,134.84,134.9,25635.478637101136,105.8652,105.9672,105.8181,105.8652,25635.4786
2015-05-14 10:50:00,134.86,135.37,134.81,135.34,50189.29150892374,105.8338,106.234,105.7945,106.2105,50189.2915
2015-05-14 11:00:00,135.34,135.37,135.18,135.35,12979.989183342346,106.2105,106.234,106.0849,106.2183,12979.9892
2015-05-14 11:10:00,135.35,135.6,135.34,135.6,20335.316387236344,106.2183,106.4145,106.2105,106.4145,20335.3164
2015-05-14 11:20:00,135.58,135.6,135.37,135.38,13412.655489453758,106.3988,106.4145,106.234,106.2418,13412.6555
2015-05-14 11:30:00,135.37,135.52,135.3,135.52,14277.98810167658,106.234,106.3517,106.1791,106.3517,14277.9881
2015-05-14 11:40:00,135.5,135.56,135.41,135.45,15467.820443482964,106.336,106.3831,106.2654,106.2968,15467.8204
2015-05-14 11:50:00,135.48,135.58,135.46,135.53,19686.316928069227,106.3203,106.3988,106.3046,106.3596,19686.3169
2015-05-14 12:00:00,135.5,135.64,135.5,135.59,8328.826392644673,106.336,106.4459,106.336,106.4066,8328.8264
2015-05-14 12:10:00,135.58,135.78,135.58,135.72,12547.322877230936,106.3988,106.5558,106.3988,106.5087,12547.3229
2015-05-14 12:20:00,135.73,135.82,135.72,135.75,10275.824770146024,106.5165,106.5871,106.5087,106.5322,10275.8248
2015-05-14 12:30:00,135.75,135.85,135.74,135.75,8004.326663061114,106.5322,106.6107,106.5244,106.5322,8004.3267
2015-05-14 12:40:00,135.75,135.75,135.62,135.62,4434.8296376419685,106.5322,106.5322,106.4302,106.4302,4434.8296
2015-05-14 12:50:00,135.65,135.78,135.63,135.75,9626.825310978908,106.4537,106.5558,106.438,106.5322,9626.8253
2015-05-14 13:00:00,135.75,136.04,135.75,136.03,15143.320713899404,106.5322,106.7598,106.5322,106.7519,15143.3207
2015-05-14 13:10:00,136.03,136.15,135.95,135.98,14169.821525148727,106.7519,106.8461,106.6892,106.7127,14169.8215
2015-05-14 13:20:00,135.96,136.13,135.96,136.13,11573.82368848026,106.697,106.8304,106.697,106.8304,11573.8237
2015-05-14 13:30:00,136.14,136.23,136.13,136.17,9302.32558139535,106.8383,106.9089,106.8304,106.8618,9302.3256
2015-05-14 13:40:00,136.14,136.17,136.11,136.14,10492.15792320173,106.8383,106.8618,106.8147,106.8383,10492.1579
2015-05-14 13:50:00,136.14,136.16,136.1,136.15,8328.826392644673,106.8383,106.854,106.8069,106.8461,8328.8264
2015-05-14 14:00:00,136.15,136.15,136.01,136.04,14602.48783126014,106.8461,106.8461,106.7363,106.7598,14602.4878
2015-05-14 14:10:00,136.05,136.25,136.02,136.24,13953.488372093025,106.7676,106.9246,106.7441,106.9167,13953.4884
2015-05-14 14:20:00,136.25,136.3,136.21,136.23,20767.98269334776,106.9246,106.9638,106.8932,106.9089,20767.9827
2015-05-14 14:30:00,136.22,136.31,136.22,136.22,13196.322336398052,106.9011,106.9717,106.9011,106.9011,13196.3223
2015-05-14 14:40:00,136.23,136.25,136.08,136.09,8436.992969172525,106.9089,106.9246,106.7912,106.799,8436.993
2015-05-14 14:50:00,136.1,136.35,136.08,136.35,23472.14710654408,106.8069,107.0031,106.7912,107.0031,23472.1471
2015-05-14 15:00:00,136.35,136.42,136.3,136.41,20227.14981070849,107.0031,107.058,106.9638,107.0502,20227.1498
2015-05-14 15:10:00,136.41,136.45,136.29,136.34,22174.14818820984,107.0502,107.0815,106.956,106.9952,22174.1482
2015-05-14 15:20:00,136.33,136.46,136.32,136.36,23580.31368307193,106.9874,107.0894,106.9795,107.0109,23580.3137
2015-05-14 15:30:00,136.36,136.37,136.2,136.3,29637.64196863169,107.0109,107.0188,106.8854,106.9638,29637.642
2015-05-14 15:40:00,136.3,136.54,136.28,136.53,36343.96971335857,106.9638,107.1522,106.9481,107.1443,36343.9697
2015-05-14 15:50:00,136.54,136.58,136.45,136.47,86316.9280692266,107.1522,107.1836,107.0815,107.0972,86316.9281
2015-05-15 09:30:00,136.78,137.03,136.07,136.96,76690.1027582477,107.3405,107.5367,106.7833,107.4818,76690.1028
2015-05-15 09:40:00,137.03,137.04,136.69,136.88,10059.491617090318,107.5367,107.5446,107.2699,107.419,10059.4916
2015-05-15 09:50:00,137.02,137.02,136.45,136.48,11790.156841535963,107.5289,107.5289,107.0815,107.1051,11790.1568
2015-05-15 10:00:00,136.48,136.93,136.36,136.92,25419.145484045428,107.1051,107.4582,107.0109,107.4504,25419.1455
2015-05-15 10:10:00,136.92,136.94,136.72,136.8,7896.160086533261,107.4504,107.4661,107.2934,107.3562,7896.1601
2015-05-15 10:20:00,136.77,137.29,136.71,137.22,18604.6511627907,107.3327,107.7408,107.2856,107.6858,18604.6512
2015-05-15 10:30:00,137.26,137.37,137.18,137.37,10275.824770146024,107.7172,107.8035,107.6544,107.8035,10275.8248
2015-05-15 10:40:00,137.32,137.44,137.17,137.36,11681.990265008111,107.7643,107.8585,107.6466,107.7957,11681.9903
2015-05-15 10:50:00,137.33,137.71,137.3,137.71,27690.64359113034,107.7721,108.0704,107.7486,108.0704,27690.6436
2015-05-15 11:00:00,137.69,137.69,137.53,137.63,11357.490535424551,108.0547,108.0547,107.9291,108.0076,11357.4905
2015-05-15 11:10:00,137.63,137.67,137.31,137.31,11898.323418063816,108.0076,108.039,107.7564,107.7564,11898.3234
2015-05-15 11:20:00,137.29,137.38,137.21,137.33,9951.325040562466,107.7408,107.8114,107.678,107.7721,9951.325
2015-05-15 11:30:00,137.3,137.34,137.05,137.08,21957.815035154137,107.7486,107.78,107.5524,107.576,21957.815
2015-05-15 11:40:00,137.06,137.37,137.06,137.37,7679.826933477555,107.5603,107.8035,107.5603,107.8035,7679.8269
2015-05-15 11:50:00,137.34,137.41,137.27,137.41,6922.660897782585,107.78,107.8349,107.7251,107.8349,6922.6609
2015-05-15 12:00:00,137.42,137.47,137.25,137.25,10600.324499729582,107.8428,107.882,107.7094,107.7094,10600.3245
2015-05-15 12:10:00,137.25,137.37,137.25,137.35,8977.82585181179,107.7094,107.8035,107.7094,107.7878,8977.8259
2015-05-15 12:20:00,137.37,137.66,137.37,137.57,23039.480800432662,107.8035,108.0311,107.8035,107.9605,23039.4808
2015-05-15 12:30:00,137.58,137.66,137.55,137.64,7896.160086533261,107.9683,108.0311,107.9448,108.0154,7896.1601
2015-05-15 12:40:00,137.6,137.66,137.57,137.6,17522.98539751217,107.984,108.0311,107.9605,107.984,17522.9854
2015-05-15 12:50:00,137.6,137.61,137.51,137.53,4110.32990805841,107.984,107.9919,107.9134,107.9291,4110.3299
2015-05-15 13:00:00,137.52,137.57,137.47,137.55,11249.3239588967,107.9212,107.9605,107.882,107.9448,11249.324
2015-05-15 13:10:00,137.56,137.57,137.46,137.5,8004.326663061114,107.9526,107.9605,107.8742,107.9056,8004.3267
2015-05-15 13:20:00,137.5,137.51,137.35,137.42,18063.81828015144,107.9056,107.9134,107.7878,107.8428,18063.8183
2015-05-15 13:30:00,137.43,137.52,137.39,137.51,14494.321254732287,107.8506,107.9212,107.8192,107.9134,14494.3213
2015-05-15 13:40:00,137.5,137.54,137.42,137.53,10275.824770146024,107.9056,107.9369,107.8428,107.9291,10275.8248
2015-05-15 13:50:00,137.54,137.59,137.44,137.58,16549.486208761493,107.9369,107.9762,107.8585,107.9683,16549.4862
2015-05-15 14:00:00,137.58,137.67,137.44,137.44,31260.140616549485,107.9683,108.039,107.8585,107.8585,31260.1406
2015-05-15 14:10:00,137.44,137.5,137.37,137.37,10275.824770146024,107.8585,107.9056,107.8035,107.8035,10275.8248
2015-05-15 14:20:00,137.39,137.41,137.33,137.36,16224.986479177933,107.8192,107.8349,107.7721,107.7957,16224.9865
2015-05-15 14:30:00,137.36,137.5,137.36,137.48,13196.322336398052,107.7957,107.9056,107.7957,107.8899,13196.3223
2015-05-15 14:40:00,137.5,137.57,137.42,137.45,14061.654948620877,107.9056,107.9605,107.8428,107.8663,14061.6549
2015-05-15 14:50:00,137.45,137.45,137.33,137.43,19037.317468902107,107.8663,107.8663,107.7721,107.8506,19037.3175
2015-05-15 15:00:00,137.43,137.51,137.43,137.44,16873.98593834505,107.8506,107.9134,107.8506,107.8585,16873.9859
2015-05-15 15:10:00,137.45,137.49,137.38,137.38,16873.98593834505,107.8663,107.8977,107.8114,107.8114,16873.9859
2015-05-15 15:20:00,137.39,137.44,137.29,137.33,17847.485127095726,107.8192,107.8585,107.7408,107.7721,17847.4851
2015-05-15 15:30:00,137.33,137.34,137.23,137.24,21633.315305570577,107.7721,107.78,107.6937,107.7015,21633.3153
2015-05-15 15:40:00,137.24,137.25,137.14,137.24,25527.312060573284,107.7015,107.7094,107.623,107.7015,25527.3121
2015-05-15 15:50:00,137.26,137.39,137.16,137.27,130773.39102217414,107.7172,107.8192,107.6387,107.7251,130773.391
2015-05-18 09:30:00,137.21,137.32,136.77,136.79,18280.15143320714,107.678,107.7643,107.3327,107.3484,18280.1514
2015-05-18 09:40:00,136.9,137.27,136.71,137.27,12006.489994591671,107.4347,107.7251,107.2856,107.7251,12006.49
2015-05-18 09:50:00,137.32,137.37,136.84,136.84,9194.159004867495,107.7643,107.8035,107.3876,107.3876,9194.159
2015-05-18 10:00:00,136.82,136.93,136.49,136.59,11249.3239588967,107.3719,107.4582,107.1129,107.1914,11249.324
2015-05-18 10:10:00,136.56,136.59,136.32,136.37,10708.491076257436,107.1679,107.1914,106.9795,107.0188,10708.4911
2015-05-18 10:20:00,136.37,136.65,136.37,136.48,8220.65981611682,107.0188,107.2385,107.0188,107.1051,8220.6598
2015-05-18 10:30:00,136.52,136.7,136.49,136.52,10708.491076257436,107.1365,107.2777,107.1129,107.1365,10708.4911
2015-05-18 10:40:00,136.53,136.64,136.39,136.39,8761.492698756085,107.1443,107.2307,107.0345,107.0345,8761.4927
2015-05-18 10:50:00,136.39,136.46,136.23,136.24,10492.15792320173,107.0345,107.0894,106.9089,106.9167,10492.1579
2015-05-18 11:00:00,136.23,136.47,136.23,136.46,7138.994050838291,106.9089,107.0972,106.9089,107.0894,7138.9941
2015-05-18 11:10:00,136.44,136.79,136.4,136.76,8977.82585181179,107.0737,107.3484,107.0423,107.3248,8977.8259
2015-05-18 11:20:00,136.84,136.84,136.66,136.72,5624.66197944835,107.3876,107.3876,107.2463,107.2934,5624.662
2015-05-18 11:30:00,136.73,136.84,136.67,136.84,6165.494862087615,107.3013,107.3876,107.2542,107.3876,6165.4949
2015-05-18 11:40:00,136.83,136.85,136.72,136.79,9518.658734451054,107.3798,107.3955,107.2934,107.3484,9518.6587
2015-05-18 11:50:00,136.79,136.84,136.72,136.78,7787.993510005408,107.3484,107.3876,107.2934,107.3405,7787.9935
2015-05-18 12:00:00,136.8,136.84,136.78,136.78,3028.664142779881,107.3562,107.3876,107.3405,107.3405,3028.6641
2015-05-18 12:10:00,136.79,136.83,136.68,136.83,4651.162790697675,107.3484,107.3798,107.262,107.3798,4651.1628
2015-05-18 12:20:00,136.79,136.84,136.73,136.81,2920.497566252028,107.3484,107.3876,107.3013,107.3641,2920.4976
2015-05-18 12:30:00,136.82,136.82,136.76,136.8,3461.3304488912927,107.3719,107.3719,107.3248,107.3562,3461.3304
2015-05-18 12:40:00,136.78,136.86,136.73,136.84,9085.992428339645,107.3405,107.4033,107.3013,107.3876,9085.9924
2015-05-18 12:50:00,136.8,136.8,136.74,136.78,1730.6652244456463,107.3562,107.3562,107.3091,107.3405,1730.6652
2015-05-18 13:00:00,136.81,136.91,136.81,136.91,9085.992428339645,107.3641,107.4425,107.3641,107.4425,9085.9924
2015-05-18 13:10:00,136.91,136.91,136.71,136.76,21416.98215251488,107.4425,107.4425,107.2856,107.3248,21416.9822
2015-05-18 13:20:00,136.73,136.77,136.38,136.75,35586.8036776636,107.3013,107.3327,107.0266,107.317,35586.8037
2015-05-18 13:30:00,136.77,136.77,136.62,136.67,3353.16387236344,107.3327,107.3327,107.215,107.2542,3353.1639
2015-05-18 13:40:00,136.62,136.72,136.61,136.65,6057.328285559762,107.215,107.2934,107.2071,107.2385,6057.3283
2015-05-18 13:50:00,136.66,136.72,136.64,136.72,5408.328826392644,107.2463,107.2934,107.2307,107.2934,5408.3288
2015-05-18 14:00:00,136.72,136.74,136.6,136.61,6165.494862087615,107.2934,107.3091,107.1993,107.2071,6165.4949
2015-05-18 14:10:00,136.62,136.67,136.6,136.65,7355.327203893997,107.215,107.2542,107.1993,107.2385,7355.3272
2015-05-18 14:20:00,136.67,136.67,136.59,136.62,6706.327744726879,107.2542,107.2542,107.1914,107.215,6706.3277
2015-05-18 14:30:00,136.62,136.8,136.61,136.75,13088.1557598702,107.215,107.3562,107.2071,107.317,13088.1558
2015-05-18 14:40:00,136.74,136.81,136.74,136.81,10059.491617090318,107.3091,107.3641,107.3091,107.3641,10059.4916
2015-05-18 14:50:00,136.81,136.81,136.69,136.75,5840.995132504056,107.3641,107.3641,107.2699,107.317,5840.9951
2015-05-18 15:00:00,136.72,136.77,136.72,136.74,5191.995673336939,107.2934,107.3327,107.2934,107.3091,5191.9957
2015-05-18 15:10:00,136.74,136.83,136.73,136.8,10275.824770146024,107.3091,107.3798,107.3013,107.3562,10275.8248
2015-05-18 15:20:00,136.79,136.9,136.77,136.82,27798.8101676582,107.3484,107.4347,107.3327,107.3719,27798.8102
2015-05-18 15:30:00,136.82,136.84,136.72,136.75,13196.322336398052,107.3719,107.3876,107.2934,107.317,13196.3223
2015-05-18 15:40:00,136.72,136.91,136.72,136.9,23796.646836127635,107.2934,107.4425,107.2934,107.4347,23796.6468
2015-05-18 15:50:00,136.91,136.92,136.72,136.76,38399.13466738778,107.4425,107.4504,107.2934,107.3248,38399.1347
2015-05-19 09:30:00,136.81,137.07,136.59,137.05,22823.14764737696,107.3641,107.5681,107.1914,107.5524,22823.1476
2015-05-19 09:40:00,136.88,137.61,136.82,137.24,30394.808004326664,107.419,107.9919,107.3719,107.7015,30394.808
2015-05-19 09:50:00,137.26,137.29,137.11,137.15,15467.820443482964,107.7172,107.7408,107.5995,107.6309,15467.8204
2015-05-19 10:00:00,137.19,137.43,137.13,137.43,22714.981070849102,107.6623,107.8506,107.6152,107.8506,22714.9811
2015-05-19 10:10:00,137.45,137.53,137.38,137.46,13953.488372093025,107.8663,107.9291,107.8114,107.8742,13953.4884
2015-05-19 10:20:00,137.48,137.55,137.34,137.55,6381.828015143321,107.8899,107.9448,107.78,107.9448,6381.828
2015-05-19 10:30:00,137.55,138.0,137.52,137.98,22174.14818820984,107.9448,108.2979,107.9212,108.2822,22174.1482
2015-05-19 10:40:00,137.98,138.09,137.95,138.03,17631.15197404002,108.2822,108.3686,108.2587,108.3215,17631.152
2015-05-19 10:50:00,138.04,138.09,137.82,137.99,17739.318550567874,108.3293,108.3686,108.1567,108.2901,17739.3186
2015-05-19 11:00:00,137.95,137.99,137.63,137.63,6489.994591671173,108.2587,108.2901,108.0076,108.0076,6489.9946
2015-05-19 11:10:00,137.64,137.69,137.58,137.64,11573.82368848026,108.0154,108.0547,107.9683,108.0154,11573.8237
2015-05-19 11:20:00,137.65,138.0,137.65,137.9,20984.31584640346,108.0233,108.2979,108.0233,108.2195,20984.3158
2015-05-19 11:30:00,137.94,137.94,137.76,137.78,20551.64954029205,108.2509,108.2509,108.1096,108.1253,20551.6495
2015-05-19 11:40:00,137.75,137.76,137.47,137.47,10275.824770146024,108.1017,108.1096,107.882,107.882,10275.8248
2015-05-19 11:50:00,137.5,137.57,137.36,137.54,9410.4921579232,107.9056,107.9605,107.7957,107.9369,9410.4922
2015-05-19 12:00:00,137.49,137.56,137.45,137.56,12547.322877230936,107.8977,107.9526,107.8663,107.9526,12547.3229
2015-05-19 12:10:00,137.54,137.54,137.19,137.19,7679.826933477555,107.9369,107.9369,107.6623,107.6623,7679.8269
2015-05-19 12:20:00,137.18,137.18,136.91,136.96,7896.160086533261,107.6544,107.6544,107.4425,107.4818,7896.1601
2015-05-19 12:30:00,136.93,137.03,136.9,136.96,7355.327203893997,107.4582,107.5367,107.4347,107.4818,7355.3272
2015-05-19 12:40:00,136.95,137.08,136.88,137.08,10924.824229313142,107.4739,107.576,107.419,107.576,10924.8242
2015-05-19 12:50:00,137.06,137.08,137.03,137.06,7138.994050838291,107.5603,107.576,107.5367,107.5603,7138.9941
2015-05-19 13:00:00,137.03,137.08,136.98,137.06,10383.991346673878,107.5367,107.576,107.4975,107.5603,10383.9913
2015-05-19 13:10:00,137.05,137.12,137.04,137.12,5840.995132504056,107.5524,107.6073,107.5446,107.6073,5840.9951
2015-05-19 13:20:00,137.09,137.11,137.04,137.07,7247.160627366144,107.5838,107.5995,107.5446,107.5681,7247.1606
2015-05-19 13:30:00,137.07,137.18,137.07,137.1,18388.31800973499,107.5681,107.6544,107.5681,107.5916,18388.318
2015-05-19 13:40:00,137.09,137.12,137.03,137.08,6489.994591671173,107.5838,107.6073,107.5367,107.576,6489.9946
2015-05-19 13:50:00,137.08,137.12,137.05,137.09,8220.65981611682,107.576,107.6073,107.5524,107.5838,8220.6598
2015-05-19 14:00:00,137.09,137.1,137.01,137.03,8004.326663061114,107.5838,107.5916,107.521,107.5367,8004.3267
2015-05-19 14:10:00,137.01,137.01,136.86,136.88,8545.159545700379,107.521,107.521,107.4033,107.419,8545.1595
2015-05-19 14:20:00,136.88,136.88,136.66,136.66,9085.992428339645,107.419,107.419,107.2463,107.2463,9085.9924
2015-05-19 14:30:00,136.62,136.64,136.23,136.28,17631.15197404002,107.215,107.2307,106.9089,106.9481,17631.152
2015-05-19 14:40:00,136.3,136.39,136.25,136.26,17414.818820984314,106.9638,107.0345,106.9246,106.9324,17414.8188
2015-05-19 14:50:00,136.26,136.35,136.26,136.33,16549.486208761493,106.9324,107.0031,106.9324,106.9874,16549.4862
2015-05-19 15:00:00,136.34,136.35,136.26,136.33,26500.81124932396,106.9952,107.0031,106.9324,106.9874,26500.8112
2015-05-19 15:10:00,136.33,136.33,136.04,136.1,21957.815035154137,106.9874,106.9874,106.7598,106.8069,21957.815
2015-05-19 15:20:00,136.09,136.31,136.09,136.24,26284.478096268253,106.799,106.9717,106.799,106.9167,26284.4781
2015-05-19 15:30:00,136.24,136.26,136.16,136.19,22823.14764737696,106.9167,106.9324,106.854,106.8775,22823.1476
2015-05-19 15:40:00,136.18,136.24,136.1,136.22,30178.47485127096,106.8697,106.9167,106.8069,106.9011,30178.4749
2015-05-19 15:50:00,136.23,136.44,136.19,136.38,51379.12385073013,106.9089,107.0737,106.8775,107.0266,51379.1239
2015-05-20 09:30:00,136.57,136.77,136.12,136.2,15251.487290427258,107.1757,107.3327,106.8226,106.8854,15251.4873
2015-05-20 09:40:00,136.03,136.37,136.03,136.28,13088.1557598702,106.7519,107.0188,106.7519,106.9481,13088.1558
2015-05-20 09:50:00,136.36,136.49,136.3,136.47,3569.4970254191453,107.0109,107.1129,106.9638,107.0972,3569.497
2015-05-20 10:00:00,136.47,136.68,136.45,136.66,4434.8296376419685,107.0972,107.262,107.0815,107.2463,4434.8296
2015-05-20 10:10:00,136.63,136.67,136.52,136.61,9843.158464034614,107.2228,107.2542,107.1365,107.2071,9843.1585
2015-05-20 10:20:00,136.59,136.69,136.48,136.55,11249.3239588967,107.1914,107.2699,107.1051,107.16,11249.324
2015-05-20 10:30:00,136.56,136.65,136.56,136.62,4759.329367225527,107.1679,107.2385,107.1679,107.215,4759.3294
2015-05-20 10:40:00,136.65,136.73,136.56,136.64,10383.991346673878,107.2385,107.3013,107.1679,107.2307,10383.9913
2015-05-20 10:50:00,136.63,136.66,136.58,136.61,6165.494862087615,107.2228,107.2463,107.1836,107.2071,6165.4949
2015-05-20 11:00:00,136.61,136.84,136.61,136.79,14710.654407787992,107.2071,107.3876,107.2071,107.3484,14710.6544
2015-05-20 11:10:00,136.75,136.79,136.69,136.69,8869.659275283937,107.317,107.3484,107.2699,107.2699,8869.6593
2015-05-20 11:20:00,136.75,136.78,136.62,136.65,14710.654407787992,107.317,107.3405,107.215,107.2385,14710.6544
2015-05-20 11:30:00,136.64,136.68,136.41,136.41,8112.493239588966,107.2307,107.262,107.0502,107.0502,8112.4932
2015-05-20 11:40:00,136.45,136.45,136.24,136.24,8112.493239588966,107.0815,107.0815,106.9167,106.9167,8112.4932
2015-05-20 11:50:00,136.29,136.39,136.27,136.35,10816.657652785289,106.956,107.0345,106.9403,107.0031,10816.6577
2015-05-20 12:00:00,136.35,136.54,136.27,136.48,13737.155219037317,107.0031,107.1522,106.9403,107.1051,13737.1552
2015-05-20 12:10:00,136.55,136.75,136.5,136.72,8761.492698756085,107.16,107.317,107.1208,107.2934,8761.4927
2015-05-20 12:20:00,136.72,136.81,136.65,136.65,5191.995673336939,107.2934,107.3641,107.2385,107.2385,5191.9957
2015-05-20 12:30:00,136.61,136.62,136.39,136.39,5083.829096809086,107.2071,107.215,107.0345,107.0345,5083.8291
2015-05-20 12:40:00,136.4,136.41,136.28,136.29,5624.66197944835,107.0423,107.0502,106.9481,106.956,5624.662
2015-05-20 12:50:00,136.28,136.29,136.22,136.23,13412.655489453758,106.9481,106.956,106.9011,106.9089,13412.6555
2015-05-20 13:00:00,136.23,136.23,136.06,136.06,16549.486208761493,106.9089,106.9089,106.7755,106.7755,16549.4862
2015-05-20 13:10:00,136.05,136.08,135.96,136.03,14277.98810167658,106.7676,106.7912,106.697,106.7519,14277.9881
2015-05-20 13:20:00,135.98,136.06,135.9,136.04,21308.81557598702,106.7127,106.7755,106.6499,106.7598,21308.8156
2015-05-20 13:30:00,136.04,136.07,135.91,135.92,10275.824770146024,106.7598,106.7833,106.6578,106.6656,10275.8248
2015-05-20 13:40:00,135.91,135.92,135.85,135.86,13520.82206598161,106.6578,106.6656,106.6107,106.6185,13520.8221
2015-05-20 13:50:00,135.85,135.85,135.73,135.75,13628.988642509465,106.6107,106.6107,106.5165,106.5322,13628.9886
2015-05-20 14:00:00,135.79,136.35,135.79,136.15,20551.64954029205,106.5636,107.0031,106.5636,106.8461,20551.6495
2015-05-20 14:10:00,136.14,136.39,136.08,136.37,8869.659275283937,106.8383,107.0345,106.7912,107.0188,8869.6593
2015-05-20 14:20:00,136.38,136.71,136.38,136.71,8328.826392644673,107.0266,107.2856,107.0266,107.2856,8328.8264
2015-05-20 14:30:00,136.68,136.73,136.56,136.59,8112.493239588966,107.262,107.3013,107.1679,107.1914,8112.4932
2015-05-20 14:40:00,136.58,136.66,136.45,136.47,15251.487290427258,107.1836,107.2463,107.0815,107.0972,15251.4873
2015-05-20 14:50:00,136.48,136.57,136.44,136.56,14494.321254732287,107.1051,107.1757,107.0737,107.1679,14494.3213
2015-05-20 15:00:00,136.56,136.57,136.4,136.48,16224.986479177933,107.1679,107.1757,107.0423,107.1051,16224.9865
2015-05-20 15:10:00,136.47,136.47,136.09,136.1,18712.81773931855,107.0972,107.0972,106.799,106.8069,18712.8177
2015-05-20 15:20:00,136.08,136.25,136.01,136.18,19253.65062195781,106.7912,106.9246,106.7363,106.8697,19253.6506
2015-05-20 15:30:00,136.18,136.2,136.08,136.11,20443.4829637642,106.8697,106.8854,106.7912,106.8147,20443.483
2015-05-20 15:40:00,136.12,136.22,136.1,136.17,26933.47755543537,106.8226,106.9011,106.8069,106.8618,26933.4776
2015-05-20 15:50:00,136.17,136.18,135.97,136.0,55381.28718226068,106.8618,106.8697,106.7049,106.7284,55381.2872
2015-05-21 09:30:00,135.63,135.91,135.52,135.61,22174.14818820984,106.438,106.6578,106.3517,106.4223,22174.1482
2015-05-21 09:40:00,135.61,135.96,135.58,135.89,14926.9875608437,106.4223,106.697,106.3988,106.6421,14926.9876
2015-05-21 09:50:00,135.97,136.35,135.97,136.04,10708.491076257436,106.7049,107.0031,106.7049,106.7598,10708.4911
2015-05-21 10:00:00,136.01,136.54,135.95,136.44,9302.32558139535,106.7363,107.1522,106.6892,107.0737,9302.3256
2015-05-21 10:10:00,136.43,136.65,136.41,136.54,29962.14169821525,107.0659,107.2385,107.0502,107.1522,29962.1417
2015-05-21 10:20:00,136.54,136.71,136.48,136.57,8328.826392644673,107.1522,107.2856,107.1051,107.1757,8328.8264
2015-05-21 10:30:00,136.57,136.69,136.47,136.59,11141.157382368849,107.1757,107.2699,107.0972,107.1914,11141.1574
2015-05-21 10:40:00,136.58,136.64,136.58,136.61,5191.995673336939,107.1836,107.2307,107.1836,107.2071,5191.9957
2015-05-21 10:50:00,136.62,136.73,136.49,136.65,12871.822606814494,107.215,107.3013,107.1129,107.2385,12871.8226
2015-05-21 11:00:00,136.65,136.91,136.65,136.91,11032.990805840996,107.2385,107.4425,107.2385,107.4425,11032.9908
2015-05-21 11:10:00,136.91,137.03,136.89,136.96,10059.491617090318,107.4425,107.5367,107.4268,107.4818,10059.4916
2015-05-21 11:20:00,136.96,137.19,136.94,137.16,7247.160627366144,107.4818,107.6623,107.4661,107.6387,7247.1606
2015-05-21 11:30:00,137.14,137.2,137.07,137.08,8112.493239588966,107.623,107.6701,107.5681,107.576,8112.4932
2015-05-21 11:40:00,137.07,137.09,136.84,136.84,7355.327203893997,107.5681,107.5838,107.3876,107.3876,7355.3272
2015-05-21 11:50:00,136.83,136.98,136.83,136.96,5840.995132504056,107.3798,107.4975,107.3798,107.4818,5840.9951
2015-05-21 12:00:00,136.96,136.96,136.87,136.9,6814.494321254732,107.4818,107.4818,107.4112,107.4347,6814.4943
2015-05-21 12:10:00,136.93,137.01,136.92,136.97,3569.4970254191453,107.4582,107.521,107.4504,107.4896,3569.497
2015-05-21 12:20:00,136.99,137.01,136.87,136.88,7463.49378042185,107.5053,107.521,107.4112,107.419,7463.4938
2015-05-21 12:30:00,136.86,136.89,136.65,136.67,7571.660356949702,107.4033,107.4268,107.2385,107.2542,7571.6604
2015-05-21 12:40:00,136.68,136.73,136.49,136.52,7355.327203893997,107.262,107.3013,107.1129,107.1365,7355.3272
2015-05-21 12:50:00,136.52,136.57,136.43,136.5,7355.327203893997,107.1365,107.1757,107.0659,107.1208,7355.3272
2015-05-21 13:00:00,136.5,136.7,136.49,136.67,8328.826392644673,107.1208,107.2777,107.1129,107.2542,8328.8264
2015-05-21 13:10:00,136.68,136.83,136.66,136.83,8328.826392644673,107.262,107.3798,107.2463,107.3798,8328.8264
2015-05-21 13:20:00,136.84,136.84,136.72,136.75,6165.494862087615,107.3876,107.3876,107.2934,107.317,6165.4949
2015-05-21 13:30:00,136.76,136.76,136.64,136.7,10600.324499729582,107.3248,107.3248,107.2307,107.2777,10600.3245
2015-05-21 13:40:00,136.7,136.73,136.64,136.67,9410.4921579232,107.2777,107.3013,107.2307,107.2542,9410.4922
2015-05-21 13:50:00,136.67,136.69,136.55,136.61,8977.82585181179,107.2542,107.2699,107.16,107.2071,8977.8259
2015-05-21 14:00:00,136.59,136.72,136.59,136.7,7138.994050838291,107.1914,107.2934,107.1914,107.2777,7138.9941
2015-05-21 14:10:00,136.71,136.95,136.69,136.93,11249.3239588967,107.2856,107.4739,107.2699,107.4582,11249.324
2015-05-21 14:20:00,136.95,137.1,136.94,137.1,10275.824770146024,107.4739,107.5916,107.4661,107.5916,10275.8248
2015-05-21 14:30:00,137.1,137.1,136.94,137.02,10492.15792320173,107.5916,107.5916,107.4661,107.5289,10492.1579
2015-05-21 14:40:00,137.03,137.03,136.97,137.03,10816.657652785289,107.5367,107.5367,107.4896,107.5367,10816.6577
2015-05-21 14:50:00,137.03,137.14,136.99,137.01,16333.153055705789,107.5367,107.623,107.5053,107.521,16333.1531
2015-05-21 15:00:00,136.99,137.04,136.97,137.0,13412.655489453758,107.5053,107.5446,107.4896,107.5132,13412.6555
2015-05-21 15:10:00,137.0,137.0,136.86,136.92,18388.31800973499,107.5132,107.5132,107.4033,107.4504,18388.318
2015-05-21 15:20:00,136.91,136.93,136.84,136.93,18712.81773931855,107.4425,107.4582,107.3876,107.4582,18712.8177
2015-05-21 15:30:00,136.94,137.08,136.94,137.05,19469.98377501352,107.4661,107.576,107.4661,107.5524,19469.9838
2015-05-21 15:40:00,137.04,137.21,136.97,136.97,28664.14277988101,107.5446,107.678,107.4896,107.4896,28664.1428
2015-05-21 15:50:00,136.97,136.97,136.72,136.84,52893.45592212006,107.4896,107.4896,107.2934,107.3876,52893.4559
2015-05-22 09:30:00,136.38,136.84,135.96,136.84,29096.809085992427,107.0266,107.3876,106.697,107.3876,29096.8091
2015-05-22 09:40:00,136.89,136.89,136.57,136.68,7463.49378042185,107.4268,107.4268,107.1757,107.262,7463.4938
2015-05-22 09:50:00,136.67,136.67,136.23,136.33,9085.992428339645,107.2542,107.2542,106.9089,106.9874,9085.9924
2015-05-22 10:00:00,136.25,136.49,136.23,136.32,14494.321254732287,106.9246,107.1129,106.9089,106.9795,14494.3213
2015-05-22 10:10:00,136.33,136.36,135.89,135.95,14386.154678204435,106.9874,107.0109,106.6421,106.6892,14386.1547
2015-05-22 10:20:00,135.95,136.2,135.92,136.1,12871.822606814494,106.6892,106.8854,106.6656,106.8069,12871.8226
2015-05-22 10:30:00,136.08,136.1,135.86,135.92,9734.99188750676,106.7912,106.8069,106.6185,106.6656,9734.9919
2015-05-22 10:40:00,135.93,135.98,135.66,135.7,10383.991346673878,106.6735,106.7127,106.4616,106.493,10383.9913
2015-05-22 10:50:00,135.64,135.67,135.57,135.66,9951.325040562466,106.4459,106.4694,106.391,106.4616,9951.325
2015-05-22 11:00:00,135.67,135.76,135.53,135.61,13845.32179556517,106.4694,106.5401,106.3596,106.4223,13845.3218
2015-05-22 11:10:00,135.62,135.79,135.54,135.61,19253.65062195781,106.4302,106.5636,106.3674,106.4223,19253.6506
2015-05-22 11:20:00,135.61,135.64,135.53,135.63,10492.15792320173,106.4223,106.4459,106.3596,106.438,10492.1579
2015-05-22 11:30:00,135.64,135.64,135.44,135.58,13845.32179556517,106.4459,106.4459,106.2889,106.3988,13845.3218
2015-05-22 11:40:00,135.58,135.61,135.37,135.37,12439.156300703082,106.3988,106.4223,106.234,106.234,12439.1563
2015-05-22 11:50:00,135.39,135.62,135.37,135.58,11790.156841535963,106.2497,106.4302,106.234,106.3988,11790.1568
2015-05-22 12:00:00,135.58,135.66,135.5,135.66,9734.99188750676,106.3988,106.4616,106.336,106.4616,9734.9919
2015-05-22 12:10:00,135.64,135.69,135.51,135.69,14818.820984315846,106.4459,106.4851,106.3439,106.4851,14818.821
2015-05-22 12:20:00,135.69,135.69,135.62,135.65,3893.996755002704,106.4851,106.4851,106.4302,106.4537,3893.9968
2015-05-22 12:30:00,135.67,135.67,135.55,135.57,4434.8296376419685,106.4694,106.4694,106.3753,106.391,4434.8296
2015-05-22 12:40:00,135.57,135.67,135.51,135.58,9194.159004867495,106.391,106.4694,106.3439,106.3988,9194.159
2015-05-22 12:50:00,135.56,135.56,135.39,135.39,7138.994050838291,106.3831,106.3831,106.2497,106.2497,7138.9941
2015-05-22 13:00:00,135.38,135.68,135.32,135.53,15467.820443482964,106.2418,106.4773,106.1948,106.3596,15467.8204
2015-05-22 13:10:00,135.55,135.61,135.39,135.58,19361.817198485667,106.3753,106.4223,106.2497,106.3988,19361.8172
2015-05-22 13:20:00,135.53,135.74,135.52,135.69,37533.80205516495,106.3596,106.5244,106.3517,106.4851,37533.8021
2015-05-22 13:30:00,135.69,135.74,135.61,135.62,13628.988642509465,106.4851,106.5244,106.4223,106.4302,13628.9886
2015-05-22 13:40:00,135.62,135.78,135.61,135.78,8328.826392644673,106.4302,106.5558,106.4223,106.5558,8328.8264
2015-05-22 13:50:00,135.85,135.89,135.82,135.86,10167.658193618172,106.6107,106.6421,106.5871,106.6185,10167.6582
2015-05-22 14:00:00,135.89,136.01,135.86,136.0,9843.158464034614,106.6421,106.7363,106.6185,106.7284,9843.1585
2015-05-22 14:10:00,135.98,136.06,135.94,135.95,5408.328826392644,106.7127,106.7755,106.6813,106.6892,5408.3288
2015-05-22 14:20:00,135.89,135.98,135.89,135.95,4759.329367225527,106.6421,106.7127,106.6421,106.6892,4759.3294
2015-05-22 14:30:00,135.94,135.97,135.88,135.9,4218.496484586262,106.6813,106.7049,106.6342,106.6499,4218.4965
2015-05-22 14:40:00,135.87,135.87,135.79,135.81,7030.8274743104375,106.6264,106.6264,106.5636,106.5793,7030.8275
2015-05-22 14:50:00,135.82,135.86,135.78,135.79,4434.8296376419685,106.5871,106.6185,106.5558,106.5636,4434.8296
2015-05-22 15:00:00,135.78,135.98,135.76,135.95,12979.989183342346,106.5558,106.7127,106.5401,106.6892,12979.9892
2015-05-22 15:10:00,135.94,135.97,135.89,135.91,5840.995132504056,106.6813,106.7049,106.6421,106.6578,5840.9951
2015-05-22 15:20:00,135.93,136.03,135.91,135.97,10492.15792320173,106.6735,106.7519,106.6578,106.7049,10492.1579
2015-05-22 15:30:00,135.98,135.99,135.9,135.92,14926.9875608437,106.7127,106.7206,106.6499,106.6656,14926.9876
2015-05-22 15:40:00,135.91,135.94,135.85,135.88,16657.652785289345,106.6578,106.6813,106.6107,106.6342,16657.6528
2015-05-22 15:50:00,135.86,135.99,135.64,135.73,101352.08220659816,106.6185,106.7206,106.4459,106.5165,101352.0822
2015-05-26 09:30:00,135.0,135.37,134.71,135.09,22606.814494321254,105.9436,106.234,105.7161,106.0143,22606.8145
2015-05-26 09:40:00,134.98,135.17,134.84,135.0,9734.99188750676,105.9279,106.077,105.8181,105.9436,9734.9919
2015-05-26 09:50:00,134.94,134.94,134.51,134.58,15035.154137371552,105.8965,105.8965,105.5591,105.614,15035.1541
2015-05-26 10:00:00,134.6,134.76,134.43,134.67,12655.489453758788,105.6297,105.7553,105.4963,105.6847,12655.4895
2015-05-26 10:10:00,134.63,134.77,134.61,134.66,8436.992969172525,105.6533,105.7631,105.6376,105.6768,8436.993
2015-05-26 10:20:00,134.62,134.84,134.59,134.71,9951.325040562466,105.6454,105.8181,105.6219,105.7161,9951.325
2015-05-26 10:30:00,134.69,134.85,134.58,134.73,13196.322336398052,105.7004,105.8259,105.614,105.7317,13196.3223
2015-05-26 10:40:00,134.7,134.77,134.62,134.71,7247.160627366144,105.7082,105.7631,105.6454,105.7161,7247.1606
2015-05-26 10:50:00,134.7,134.76,134.63,134.67,10924.824229313142,105.7082,105.7553,105.6533,105.6847,10924.8242
2015-05-26 11:00:00,134.7,134.85,134.65,134.85,7247.160627366144,105.7082,105.8259,105.669,105.8259,7247.1606
2015-05-26 11:10:00,134.81,134.91,134.73,134.73,10275.824770146024,105.7945,105.873,105.7317,105.7317,10275.8248
2015-05-26 11:20:00,134.7,135.04,134.7,135.0,9626.825310978908,105.7082,105.975,105.7082,105.9436,9626.8253
2015-05-26 11:30:00,135.0,135.29,134.95,135.18,11032.990805840996,105.9436,106.1712,105.9044,106.0849,11032.9908
2015-05-26 11:40:00,135.19,135.22,135.1,135.1,8220.65981611682,106.0927,106.1163,106.0221,106.0221,8220.6598
2015-05-26 11:50:00,135.1,135.11,135.0,135.0,7030.8274743104375,106.0221,106.03,105.9436,105.9436,7030.8275
2015-05-26 12:00:00,135.01,135.02,134.86,134.87,3244.9972958355866,105.9515,105.9593,105.8338,105.8416,3244.9973
2015-05-26 12:10:00,134.87,134.98,134.83,134.98,9843.158464034614,105.8416,105.9279,105.8102,105.9279,9843.1585
2015-05-26 12:20:00,134.97,135.14,134.93,135.08,9302.32558139535,105.9201,106.0535,105.8887,106.0064,9302.3256
2015-05-26 12:30:00,135.08,135.09,134.91,134.94,11249.3239588967,106.0064,106.0143,105.873,105.8965,11249.324
2015-05-26 12:40:00,134.91,134.93,134.84,134.84,3136.830719307734,105.873,105.8887,105.8181,105.8181,3136.8307
2015-05-26 12:50:00,134.84,134.91,134.65,134.72,10167.658193618172,105.8181,105.873,105.669,105.7239,10167.6582
2015-05-26 13:00:00,134.69,134.74,134.61,134.63,9302.32558139535,105.7004,105.7396,105.6376,105.6533,9302.3256
2015-05-26 13:10:00,134.63,134.63,134.57,134.61,11790.156841535963,105.6533,105.6533,105.6062,105.6376,11790.1568
2015-05-26 13:20:00,134.6,134.76,134.54,134.63,11465.657111952409,105.6297,105.7553,105.5826,105.6533,11465.6571
2015-05-26 13:30:00,134.63,134.63,134.43,134.45,9843.158464034614,105.6533,105.6533,105.4963,105.512,9843.1585
2015-05-26 13:40:00,134.54,134.63,134.48,134.61,6273.661438615468,105.5826,105.6533,105.5356,105.6376,6273.6614
2015-05-26 13:50:00,134.59,134.68,134.45,134.51,14602.48783126014,105.6219,105.6925,105.512,105.5591,14602.4878
2015-05-26 14:00:00,134.45,134.59,134.45,134.59,6814.494321254732,105.512,105.6219,105.512,105.6219,6814.4943
2015-05-26 14:10:00,134.54,134.67,134.46,134.61,9085.992428339645,105.5826,105.6847,105.5199,105.6376,9085.9924
2015-05-26 14:20:00,134.62,134.71,134.46,134.49,7571.660356949702,105.6454,105.7161,105.5199,105.5434,7571.6604
2015-05-26 14:30:00,134.5,134.54,134.33,134.43,8328.826392644673,105.5513,105.5826,105.4178,105.4963,8328.8264
2015-05-26 14:40:00,134.45,134.51,134.39,134.4,8004.326663061114,105.512,105.5591,105.4649,105.4728,8004.3267
2015-05-26 14:50:00,134.41,134.48,134.37,134.41,7355.327203893997,105.4806,105.5356,105.4492,105.4806,7355.3272
2015-05-26 15:00:00,134.39,134.66,134.39,134.63,12330.98972417523,105.4649,105.6768,105.4649,105.6533,12330.9897
2015-05-26 15:10:00,134.65,134.82,134.53,134.71,18929.15089237425,105.669,105.8024,105.5748,105.7161,18929.1509
2015-05-26 15:20:00,134.75,134.85,134.7,134.8,13088.1557598702,105.7474,105.8259,105.7082,105.7867,13088.1558
2015-05-26 15:30:00,134.86,135.08,134.81,135.08,20443.4829637642,105.8338,106.0064,105.7945,106.0064,20443.483
2015-05-26 15:40:00,135.07,135.14,135.04,135.12,36019.469983775016,105.9986,106.0535,105.975,106.0378,36019.47
2015-05-26 15:50:00,135.12,135.15,135.0,135.05,44997.2958355868,106.0378,106.0613,105.9436,105.9829,44997.2958
2015-05-27 09:30:00,134.98,135.3,134.56,135.18,24012.979989183343,105.9279,106.1791,105.5983,106.0849,24012.98
2015-05-27 09:40:00,135.25,135.45,135.05,135.42,8977.82585181179,106.1398,106.2968,105.9829,106.2732,8977.8259
2015-05-27 09:50:00,135.48,135.65,135.1,135.25,6706.327744726879,106.3203,106.4537,106.0221,106.1398,6706.3277
2015-05-27 10:00:00,135.24,135.24,135.02,135.14,8869.659275283937,106.132,106.132,105.9593,106.0535,8869.6593
2015-05-27 10:10:00,135.18,135.43,135.09,135.09,4975.662520281233,106.0849,106.2811,106.0143,106.0143,4975.6625
2015-05-27 10:20:00,135.05,135.19,134.99,135.1,18496.484586262843,105.9829,106.0927,105.9358,106.0221,18496.4846
2015-05-27 10:30:00,135.06,135.32,135.06,135.31,6922.660897782585,105.9907,106.1948,105.9907,106.1869,6922.6609
2015-05-27 10:40:00,135.37,135.57,135.31,135.31,9734.99188750676,106.234,106.391,106.1869,106.1869,9734.9919
2015-05-27 10:50:00,135.34,135.54,135.28,135.54,13845.32179556517,106.2105,106.3674,106.1634,106.3674,13845.3218
2015-05-27 11:00:00,135.54,135.83,135.53,135.82,8220.65981611682,106.3674,106.595,106.3596,106.5871,8220.6598
2015-05-27 11:10:00,135.78,135.84,135.73,135.79,7679.826933477555,106.5558,106.6028,106.5165,106.5636,7679.8269
2015-05-27 11:20:00,135.76,135.83,135.69,135.71,12439.156300703082,106.5401,106.595,106.4851,106.5008,12439.1563
2015-05-27 11:30:00,135.72,135.85,135.68,135.85,9734.99188750676,106.5087,106.6107,106.4773,106.6107,9734.9919
2015-05-27 11:40:00,135.88,136.18,135.88,136.17,10708.491076257436,106.6342,106.8697,106.6342,106.8618,10708.4911
2015-05-27 11:50:00,136.13,136.37,136.13,136.35,7571.660356949702,106.8304,107.0188,106.8304,107.0031,7571.6604
2015-05-27 12:00:00,136.33,136.33,136.2,136.22,11573.82368848026,106.9874,106.9874,106.8854,106.9011,11573.8237
2015-05-27 12:10:00,136.22,136.24,136.08,136.24,9085.992428339645,106.9011,106.9167,106.7912,106.9167,9085.9924
2015-05-27 12:20:00,136.25,136.47,136.23,136.44,8545.159545700379,106.9246,107.0972,106.9089,107.0737,8545.1595
2015-05-27 12:30:00,136.43,136.43,136.31,136.35,5840.995132504056,107.0659,107.0659,106.9717,107.0031,5840.9951
2015-05-27 12:40:00,136.31,136.46,136.28,136.4,12655.489453758788,106.9717,107.0894,106.9481,107.0423,12655.4895
2015-05-27 12:50:00,136.38,136.44,136.35,136.39,5191.995673336939,107.0266,107.0737,107.0031,107.0345,5191.9957
2015-05-27 13:00:00,136.38,136.41,136.23,136.23,10708.491076257436,107.0266,107.0502,106.9089,106.9089,10708.4911
2015-05-27 13:10:00,136.23,136.3,136.11,136.11,12114.656571119524,106.9089,106.9638,106.8147,106.8147,12114.6566
2015-05-27 13:20:00,136.13,136.27,136.1,136.27,7138.994050838291,106.8304,106.9403,106.8069,106.9403,7138.9941
2015-05-27 13:30:00,136.24,136.38,136.17,136.38,11249.3239588967,106.9167,107.0266,106.8618,107.0266,11249.324
2015-05-27 13:40:00,136.38,136.48,136.38,136.43,6814.494321254732,107.0266,107.1051,107.0266,107.0659,6814.4943
2015-05-27 13:50:00,136.43,136.56,136.42,136.56,14494.321254732287,107.0659,107.1679,107.058,107.1679,14494.3213
2015-05-27 14:00:00,136.55,136.87,136.55,136.81,19794.48350459708,107.16,107.4112,107.16,107.3641,19794.4835
2015-05-27 14:10:00,136.79,136.79,136.64,136.72,10600.324499729582,107.3484,107.3484,107.2307,107.2934,10600.3245
2015-05-27 14:20:00,136.73,136.73,136.58,136.58,10167.658193618172,107.3013,107.3013,107.1836,107.1836,10167.6582
2015-05-27 14:30:00,136.59,136.62,136.47,136.48,13088.1557598702,107.1914,107.215,107.0972,107.1051,13088.1558
2015-05-27 14:40:00,136.48,136.57,136.43,136.49,10275.824770146024,107.1051,107.1757,107.0659,107.1129,10275.8248
2015-05-27 14:50:00,136.49,136.64,136.49,136.61,9194.159004867495,107.1129,107.2307,107.1129,107.2071,9194.159
2015-05-27 15:00:00,136.63,136.7,136.52,136.55,15575.987020010816,107.2228,107.2777,107.1365,107.16,15575.987
2015-05-27 15:10:00,136.55,136.67,136.5,136.65,12979.989183342346,107.16,107.2542,107.1208,107.2385,12979.9892
2015-05-27 15:20:00,136.64,136.65,136.47,136.51,16982.152514872905,107.2307,107.2385,107.0972,107.1286,16982.1525
2015-05-27 15:30:00,136.52,136.54,136.38,136.52,20551.64954029205,107.1365,107.1522,107.0266,107.1365,20551.6495
2015-05-27 15:40:00,136.54,136.59,136.5,136.57,26500.81124932396,107.1522,107.1914,107.1208,107.1757,26500.8112
2015-05-27 15:50:00,136.58,136.63,136.4,136.41,55489.453758788535,107.1836,107.2228,107.0423,107.0502,55489.4538
2015-05-28 09:30:00,135.87,136.24,135.76,136.24,17847.485127095726,106.6264,106.9167,106.5401,106.9167,17847.4851
2015-05-28 09:40:00,136.32,136.35,136.03,136.2,10492.15792320173,106.9795,107.0031,106.7519,106.8854,10492.1579
2015-05-28 09:50:00,136.2,136.2,135.9,136.09,7571.660356949702,106.8854,106.8854,106.6499,106.799,7571.6604
2015-05-28 10:00:00,136.06,136.09,135.77,136.07,5624.66197944835,106.7755,106.799,106.5479,106.7833,5624.662
2015-05-28 10:10:00,136.13,136.3,135.98,136.3,4218.496484586262,106.8304,106.9638,106.7127,106.9638,4218.4965
2015-05-28 10:20:00,136.29,136.33,136.11,136.13,25959.97836668469,106.956,106.9874,106.8147,106.8304,25959.9784
2015-05-28 10:30:00,136.11,136.11,135.86,135.96,6057.328285559762,106.8147,106.8147,106.6185,106.697,6057.3283
2015-05-28 10:40:00,135.98,136.05,135.88,135.99,4218.496484586262,106.7127,106.7676,106.6342,106.7206,4218.4965
2015-05-28 10:50:00,135.99,136.03,135.91,135.98,4542.9962141698215,106.7206,106.7519,106.6578,106.7127,4542.9962
2015-05-28 11:00:00,135.99,136.03,135.91,135.93,11465.657111952409,106.7206,106.7519,106.6578,106.6735,11465.6571
2015-05-28 11:10:00,135.96,136.22,135.96,136.13,3677.6636019469984,106.697,106.9011,106.697,106.8304,3677.6636
2015-05-28 11:20:00,136.17,136.17,135.94,136.01,4867.49594375338,106.8618,106.8618,106.6813,106.7363,4867.4959
2015-05-28 11:30:00,136.02,136.1,135.9,136.02,4867.49594375338,106.7441,106.8069,106.6499,106.7441,4867.4959
2015-05-28 11:40:00,136.0,136.09,135.89,135.89,12330.98972417523,106.7284,106.799,106.6421,106.6421,12330.9897
2015-05-28 11:50:00,135.87,135.99,135.86,135.91,4326.663061114115,106.6264,106.7206,106.6185,106.6578,4326.6631
2015-05-28 12:00:00,135.9,135.97,135.88,135.95,6381.828015143321,106.6499,106.7049,106.6342,106.6892,6381.828
2015-05-28 12:10:00,135.96,136.18,135.95,136.1,11681.990265008111,106.697,106.8697,106.6892,106.8069,11681.9903
2015-05-28 12:20:00,136.1,136.2,136.1,136.19,5083.829096809086,106.8069,106.8854,106.8069,106.8775,5083.8291
2015-05-28 12:30:00,136.18,136.19,135.87,135.87,10167.658193618172,106.8697,106.8775,106.6264,106.6264,10167.6582
2015-05-28 12:40:00,135.85,136.03,135.82,136.03,5300.162249864791,106.6107,106.7519,106.5871,106.7519,5300.1622
2015-05-28 12:50:00,136.02,136.04,135.9,135.9,4218.496484586262,106.7441,106.7598,106.6499,106.6499,4218.4965
2015-05-28 13:00:00,135.95,136.16,135.95,136.13,4002.163331530557,106.6892,106.854,106.6892,106.8304,4002.1633
2015-05-28 13:10:00,136.16,136.18,136.03,136.07,3461.3304488912927,106.854,106.8697,106.7519,106.7833,3461.3304
2015-05-28 13:20:00,136.05,136.09,136.02,136.02,3136.830719307734,106.7676,106.799,106.7441,106.7441,3136.8307
2015-05-28 13:30:00,135.99,136.08,135.95,136.05,8545.159545700379,106.7206,106.7912,106.6892,106.7676,8545.1595
2015-05-28 13:40:00,136.07,136.13,136.06,136.1,5191.995673336939,106.7833,106.8304,106.7755,106.8069,5191.9957
2015-05-28 13:50:00,136.1,136.24,136.1,136.21,5624.66197944835,106.8069,106.9167,106.8069,106.8932,5624.662
2015-05-28 14:00:00,136.22,136.23,136.16,136.16,2163.3315305570577,106.9011,106.9089,106.854,106.854,2163.3315
2015-05-28 14:10:00,136.22,136.22,136.17,136.2,4218.496484586262,106.9011,106.9011,106.8618,106.8854,4218.4965
2015-05-28 14:20:00,136.24,136.49,136.24,136.49,7679.826933477555,106.9167,107.1129,106.9167,107.1129,7679.8269
2015-05-28 14:30:00,136.5,136.76,136.5,136.65,11573.82368848026,107.1208,107.3248,107.1208,107.2385,11573.8237
2015-05-28 14:40:00,136.65,136.74,136.61,136.74,15359.65386695511,107.2385,107.3091,107.2071,107.3091,15359.6539
2015-05-28 14:50:00,136.74,136.82,136.67,136.8,21092.48242293132,107.3091,107.3719,107.2542,107.3562,21092.4824
2015-05-28 15:00:00,136.8,136.87,136.71,136.71,15035.154137371552,107.3562,107.4112,107.2856,107.2856,15035.1541
2015-05-28 15:10:00,136.71,136.89,136.68,136.88,17955.65170362358,107.2856,107.4268,107.262,107.419,17955.6517
2015-05-28 15:20:00,136.89,136.91,136.71,136.72,14494.321254732287,107.4268,107.4425,107.2856,107.2934,14494.3213
2015-05-28 15:30:00,136.72,136.84,136.71,136.77,17198.48566792861,107.2934,107.3876,107.2856,107.3327,17198.4857
2015-05-28 15:40:00,136.78,137.04,136.76,136.92,23147.64737696052,107.3405,107.5446,107.3248,107.4504,23147.6474
2015-05-28 15:50:00,136.9,137.11,136.88,137.05,51270.95727420227,107.4347,107.5995,107.419,107.5524,51270.9573
2015-05-29 09:30:00,136.69,136.8,136.39,136.79,23363.980530016222,107.2699,107.3562,107.0345,107.3484,23363.9805
2015-05-29 09:40:00,136.74,137.05,136.7,136.75,33964.30502974581,107.3091,107.5524,107.2777,107.317,33964.305
2015-05-29 09:50:00,136.77,136.96,136.68,136.89,7355.327203893997,107.3327,107.4818,107.262,107.4268,7355.3272
2015-05-29 10:00:00,136.87,137.03,136.73,136.89,31151.974040021632,107.4112,107.5367,107.3013,107.4268,31151.974
2015-05-29 10:10:00,136.91,137.11,136.82,137.11,11032.990805840996,107.4425,107.5995,107.3719,107.5995,11032.9908
2015-05-29 10:20:00,137.12,137.21,137.01,137.01,19686.316928069227,107.6073,107.678,107.521,107.521,19686.3169
2015-05-29 10:30:00,136.98,137.01,136.85,136.85,8436.992969172525,107.4975,107.521,107.3955,107.3955,8436.993
2015-05-29 10:40:00,136.87,136.87,136.34,136.34,22931.31422390481,107.4112,107.4112,106.9952,106.9952,22931.3142
2015-05-29 10:50:00,136.33,136.34,136.15,136.26,8869.659275283937,106.9874,106.9952,106.8461,106.9324,8869.6593
2015-05-29 11:00:00,136.28,136.32,136.1,136.22,12763.656030286642,106.9481,106.9795,106.8069,106.9011,12763.656
2015-05-29 11:10:00,136.24,136.52,136.15,136.52,6922.660897782585,106.9167,107.1365,106.8461,107.1365,6922.6609
2015-05-29 11:20:00,136.47,136.52,136.23,136.3,7030.8274743104375,107.0972,107.1365,106.9089,106.9638,7030.8275
2015-05-29 11:30:00,136.23,136.32,136.13,136.3,8545.159545700379,106.9089,106.9795,106.8304,106.9638,8545.1595
2015-05-29 11:40:00,136.32,136.56,136.3,136.53,7679.826933477555,106.9795,107.1679,106.9638,107.1443,7679.8269
2015-05-29 11:50:00,136.59,136.64,136.53,136.57,8545.159545700379,107.1914,107.2307,107.1443,107.1757,8545.1595
2015-05-29 12:00:00,136.54,136.65,136.49,136.49,5949.161709031909,107.1522,107.2385,107.1129,107.1129,5949.1617
2015-05-29 12:10:00,136.51,136.51,136.35,136.36,13412.655489453758,107.1286,107.1286,107.0031,107.0109,13412.6555
2015-05-29 12:20:00,136.36,136.47,136.25,136.47,19469.98377501352,107.0109,107.0972,106.9246,107.0972,19469.9838
2015-05-29 12:30:00,136.47,136.61,136.44,136.5,9734.99188750676,107.0972,107.2071,107.0737,107.1208,9734.9919
2015-05-29 12:40:00,136.47,136.52,136.35,136.35,15143.320713899404,107.0972,107.1365,107.0031,107.0031,15143.3207
2015-05-29 12:50:00,136.36,136.36,136.23,136.23,12763.656030286642,107.0109,107.0109,106.9089,106.9089,12763.656
2015-05-29 13:00:00,136.22,136.33,136.21,136.26,8436.992969172525,106.9011,106.9874,106.8932,106.9324,8436.993
2015-05-29 13:10:00,136.29,136.46,136.29,136.46,11357.490535424551,106.956,107.0894,106.956,107.0894,11357.4905
2015-05-29 13:20:00,136.5,136.58,136.39,136.39,10492.15792320173,107.1208,107.1836,107.0345,107.0345,10492.1579
2015-05-29 13:30:00,136.43,136.43,136.14,136.15,7679.826933477555,107.0659,107.0659,106.8383,106.8461,7679.8269
2015-05-29 13:40:00,136.16,136.16,136.04,136.07,11249.3239588967,106.854,106.854,106.7598,106.7833,11249.324
2015-05-29 13:50:00,136.09,136.09,135.96,135.97,18171.98485667929,106.799,106.799,106.697,106.7049,18171.9849
2015-05-29 14:00:00,135.97,135.98,135.87,135.92,11249.3239588967,106.7049,106.7127,106.6264,106.6656,11249.324
2015-05-29 14:10:00,135.92,135.93,135.76,135.78,22174.14818820984,106.6656,106.6735,106.5401,106.5558,22174.1482
2015-05-29 14:20:00,135.76,135.79,135.59,135.65,15143.320713899404,106.5401,106.5636,106.4066,106.4537,15143.3207
2015-05-29 14:30:00,135.65,135.65,135.47,135.49,9410.4921579232,106.4537,106.4537,106.3125,106.3282,9410.4922
2015-05-29 14:40:00,135.48,135.52,135.36,135.37,11681.990265008111,106.3203,106.3517,106.2262,106.234,11681.9903
2015-05-29 14:50:00,135.39,135.66,135.39,135.62,10275.824770146024,106.2497,106.4616,106.2497,106.4302,10275.8248
2015-05-29 15:00:00,135.61,135.95,135.59,135.9,32125.47322877231,106.4223,106.6892,106.4066,106.6499,32125.4732
2015-05-29 15:10:00,135.93,136.01,135.83,135.94,33639.80530016225,106.6735,106.7363,106.595,106.6813,33639.8053
2015-05-29 15:20:00,135.95,136.04,135.85,135.92,21200.648999459165,106.6892,106.7598,106.6107,106.6656,21200.649
2015-05-29 15:30:00,135.93,136.06,135.86,135.86,24337.4797187669,106.6735,106.7755,106.6185,106.6185,24337.4797
2015-05-29 15:40:00,135.86,136.05,135.85,135.95,37209.3023255814,106.6185,106.7676,106.6107,106.6892,37209.3023
2015-05-29 15:50:00,135.95,135.95,135.71,135.71,89561.9253650622,106.6892,106.6892,106.5008,106.5008,89561.9254
2015-06-01 09:30:00,136.5,136.74,135.48,135.9,41222.282314764736,107.1208,107.3091,106.3203,106.6499,41222.2823
2015-06-01 09:40:00,135.84,135.98,135.56,135.59,13437.533802055164,106.6028,106.7127,106.3831,106.4066,13437.5338
2015-06-01 09:50:00,135.64,135.84,135.56,135.84,8672.796106003245,106.4459,106.6028,106.3831,106.6028,8672.7961
2015-06-01 10:00:00,135.85,136.35,135.82,136.26,40897.78258518118,106.6107,107.0031,106.5871,106.9324,40897.7826
2015-06-01 10:10:00,136.31,136.34,135.74,135.85,23236.34396971336,106.9717,106.9952,106.5244,106.6107,23236.344
2015-06-01 10:20:00,135.83,136.19,135.81,136.08,9447.26879394267,106.595,106.8775,106.5793,106.7912,9447.2688
2015-06-01 10:30:00,136.07,136.07,135.73,135.88,19024.337479718768,106.7833,106.7833,106.5165,106.6342,19024.3375
2015-06-01 10:40:00,135.82,135.82,135.58,135.67,9884.261763115195,106.5871,106.5871,106.3988,106.4694,9884.2618
2015-06-01 10:50:00,135.62,135.8,135.48,135.77,12871.822606814494,106.4302,106.5714,106.3203,106.5479,12871.8226
2015-06-01 11:00:00,135.75,136.36,135.74,136.32,21389.940508382908,106.5322,107.0109,106.5244,106.9795,21389.9405
2015-06-01 11:10:00,136.31,136.45,136.01,136.1,17368.30719307734,106.9717,107.0815,106.7363,106.8069,17368.3072
2015-06-01 11:20:00,136.07,136.07,135.46,135.48,12060.573282855596,106.7833,106.7833,106.3046,106.3203,12060.5733
2015-06-01 11:30:00,135.46,135.51,135.37,135.5,7355.327203893997,106.3046,106.3439,106.234,106.336,7355.3272
2015-06-01 11:40:00,135.56,135.56,135.34,135.37,9846.403461330448,106.3831,106.3831,106.2105,106.234,9846.4035
2015-06-01 11:50:00,135.39,135.41,135.32,135.32,4416.441319632234,106.2497,106.2654,106.1948,106.1948,4416.4413
2015-06-01 12:00:00,135.32,135.65,135.25,135.63,33485.12709572742,106.1948,106.4537,106.1398,106.438,33485.1271
2015-06-01 12:10:00,135.59,135.92,135.45,135.92,9499.18875067604,106.4066,106.6656,106.2968,106.6656,9499.1888
2015-06-01 12:20:00,135.93,135.96,135.77,135.94,4034.613304488913,106.6735,106.697,106.5479,106.6813,4034.6133
2015-06-01 12:30:00,136.03,136.09,135.88,135.93,6811.249323958897,106.7519,106.799,106.6342,106.6735,6811.2493
2015-06-01 12:40:00,135.94,136.02,135.91,136.0,6186.0465116279065,106.6813,106.7441,106.6578,106.7284,6186.0465
2015-06-01 12:50:00,136.01,136.21,136.0,136.19,6022.714981070849,106.7363,106.8932,106.7284,106.8775,6022.715
2015-06-01 13:00:00,136.22,136.29,136.12,136.15,5450.513791238507,106.9011,106.956,106.8226,106.8461,5450.5138
2015-06-01 13:10:00,136.2,136.29,136.13,136.16,8043.26663061114,106.8854,106.956,106.8304,106.854,8043.2666
2015-06-01 13:20:00,136.18,136.25,136.12,136.18,3715.521903731747,106.8697,106.9246,106.8226,106.8697,3715.5219
2015-06-01 13:30:00,136.2,136.72,136.2,136.71,35545.70037858302,106.8854,107.2934,106.8854,107.2856,35545.7004
2015-06-01 13:40:00,136.69,136.7,136.61,136.62,4621.9578150351535,107.2699,107.2777,107.2071,107.215,4621.9578
2015-06-01 13:50:00,136.64,136.69,136.58,136.62,5836.668469442942,107.2307,107.2699,107.1836,107.215,5836.6685
2015-06-01 14:00:00,136.65,136.72,136.54,136.56,5520.822065981612,107.2385,107.2934,107.1522,107.1679,5520.8221
2015-06-01 14:10:00,136.56,136.78,136.52,136.78,10205.51649540292,107.1679,107.3405,107.1365,107.3405,10205.5165
2015-06-01 14:20:00,136.72,136.87,136.72,136.84,6301.7847485127095,107.2934,107.4112,107.2934,107.3876,6301.7847
2015-06-01 14:30:00,136.82,136.92,136.74,136.78,7151.974040021633,107.3719,107.4504,107.3091,107.3405,7151.974
2015-06-01 14:40:00,136.76,136.87,136.75,136.81,4759.329367225527,107.3248,107.4112,107.317,107.3641,4759.3294
2015-06-01 14:50:00,136.83,136.84,136.7,136.7,5181.1790156841535,107.3798,107.3876,107.2777,107.2777,5181.179
2015-06-01 15:00:00,136.74,136.8,136.67,136.77,5274.202271498107,107.3091,107.3562,107.2542,107.3327,5274.2023
2015-06-01 15:10:00,136.76,136.78,136.57,136.57,6616.549486208762,107.3248,107.3405,107.1757,107.1757,6616.5495
2015-06-01 15:20:00,136.57,136.64,136.53,136.56,10432.66630611141,107.1757,107.2307,107.1443,107.1679,10432.6663
2015-06-01 15:30:00,136.55,136.59,136.31,136.35,19348.837209302324,107.16,107.1914,106.9717,107.0031,19348.8372
2015-06-01 15:40:00,136.35,136.47,136.25,136.47,17631.15197404002,107.0031,107.0972,106.9246,107.0972,17631.152
2015-06-01 15:50:00,136.43,136.43,136.2,136.3,32924.82422931314,107.0659,107.0659,106.8854,106.9638,32924.8242
2015-06-02 09:30:00,136.03,136.4,135.41,135.41,17036.23580313683,106.7519,107.0423,106.2654,106.2654,17036.2358
2015-06-02 09:40:00,135.41,135.74,135.23,135.67,6382.909680908599,106.2654,106.5244,106.1241,106.4694,6382.9097
2015-06-02 09:50:00,135.5,135.8,135.43,135.57,2879.394267171444,106.336,106.5714,106.2811,106.391,2879.3943
2015-06-02 10:00:00,135.59,135.94,135.49,135.94,13122.769064359112,106.4066,106.6813,106.3282,106.6813,13122.7691
2015-06-02 10:10:00,135.92,136.18,135.9,135.91,13917.793401838831,106.6656,106.8697,106.6499,106.6578,13917.7934
2015-06-02 10:20:00,135.92,136.41,135.92,136.14,5412.655489453759,106.6656,107.0502,106.6656,106.8383,5412.6555
2015-06-02 10:30:00,136.17,136.35,136.06,136.25,6489.994591671173,106.8618,107.0031,106.7755,106.9246,6489.9946
2015-06-02 10:40:00,136.23,136.54,136.23,136.52,2696.5927528393727,106.9089,107.1522,106.9089,107.1365,2696.5928
2015-06-02 10:50:00,136.49,136.63,136.44,136.5,7045.970795024337,107.1129,107.2228,107.0737,107.1208,7045.9708
2015-06-02 11:00:00,136.48,136.58,136.41,136.41,7743.645213628988,107.1051,107.1836,107.0502,107.0502,7743.6452
2015-06-02 11:10:00,136.39,136.46,136.21,136.24,12713.899405083828,107.0345,107.0894,106.8932,106.9167,12713.8994
2015-06-02 11:20:00,136.27,136.42,136.24,136.42,12763.656030286642,106.9403,107.058,106.9167,107.058,12763.656
2015-06-02 11:30:00,136.42,136.63,136.42,136.57,5664.683612763656,107.058,107.2228,107.058,107.1757,5664.6836
2015-06-02 11:40:00,136.6,136.63,136.55,136.63,6169.821525148729,107.1993,107.2228,107.16,107.2228,6169.8215
2015-06-02 11:50:00,136.65,136.91,136.65,136.9,119256.89561925364,107.2385,107.4425,107.2385,107.4347,119256.8956
2015-06-02 12:00:00,136.92,137.52,136.9,137.45,16219.57815035154,107.4504,107.9212,107.4347,107.8663,16219.5782
2015-06-02 12:10:00,137.38,137.42,137.3,137.34,2704.164413196322,107.8114,107.8428,107.7486,107.78,2704.1644
2015-06-02 12:20:00,137.36,137.49,137.36,137.48,33901.56841535965,107.7957,107.8977,107.7957,107.8899,33901.5684
2015-06-02 12:30:00,137.47,137.47,137.27,137.38,5791.238507301244,107.882,107.882,107.7251,107.8114,5791.2385
2015-06-02 12:40:00,137.4,137.43,137.29,137.43,32500.81124932396,107.8271,107.8506,107.7408,107.8506,32500.8112
2015-06-02 12:50:00,137.43,137.47,137.37,137.37,3785.830178474851,107.8506,107.882,107.8035,107.8035,3785.8302
2015-06-02 13:00:00,137.38,137.41,137.22,137.22,4002.163331530557,107.8114,107.8349,107.6858,107.6858,4002.1633
2015-06-02 13:10:00,137.22,137.22,137.09,137.18,7412.6554894537585,107.6858,107.6858,107.5838,107.6544,7412.6555
2015-06-02 13:20:00,137.15,137.31,137.15,137.26,14237.966468361275,107.6309,107.7564,107.6309,107.7172,14237.9665
2015-06-02 13:30:00,137.29,137.33,137.19,137.23,3741.481882098432,107.7408,107.7721,107.6623,107.6937,3741.4819
2015-06-02 13:40:00,137.19,137.26,137.18,137.2,12810.167658193615,107.6623,107.7172,107.6544,107.6701,12810.1677
2015-06-02 13:50:00,137.2,137.46,137.2,137.45,13214.710654407789,107.6701,107.8742,107.6701,107.8663,13214.7107
2015-06-02 14:00:00,137.44,137.5,137.4,137.47,5679.826933477555,107.8585,107.9056,107.8271,107.882,5679.8269
2015-06-02 14:10:00,137.45,137.47,137.1,137.1,4511.627906976744,107.8663,107.882,107.5916,107.5916,4511.6279
2015-06-02 14:20:00,137.11,137.21,137.11,137.2,5472.147106544077,107.5995,107.678,107.5995,107.6701,5472.1471
2015-06-02 14:30:00,137.19,137.3,137.18,137.19,44018.38831800973,107.6623,107.7486,107.6544,107.6623,44018.3883
2015-06-02 14:40:00,137.2,137.21,137.04,137.04,8031.368307193077,107.6701,107.678,107.5446,107.5446,8031.3683
2015-06-02 14:50:00,137.02,137.27,136.99,137.26,9156.300703082748,107.5289,107.7251,107.5053,107.7172,9156.3007
2015-06-02 15:00:00,137.26,137.3,136.97,137.11,28426.17631151974,107.7172,107.7486,107.4896,107.5995,28426.1763
2015-06-02 15:10:00,137.11,137.18,137.06,137.14,8759.329367225528,107.5995,107.6544,107.5603,107.623,8759.3294
2015-06-02 15:20:00,137.17,137.21,136.96,137.01,14971.335857220118,107.6466,107.678,107.4818,107.521,14971.3359
2015-06-02 15:30:00,136.99,137.15,136.96,137.07,33640.88696592753,107.5053,107.6309,107.4818,107.5681,33640.887
2015-06-02 15:40:00,137.05,137.1,136.89,137.0,24034.61330448892,107.5524,107.5916,107.4268,107.5132,24034.6133
2015-06-02 15:50:00,137.01,137.06,136.91,136.97,43674.41860465116,107.521,107.5603,107.4425,107.4896,43674.4186
2015-06-03 09:30:00,136.96,137.32,136.84,137.05,15208.220659816116,107.4818,107.7643,107.3876,107.5524,15208.2207
2015-06-03 09:40:00,137.06,137.42,137.0,137.19,14744.186046511628,107.5603,107.8428,107.5132,107.6623,14744.186
2015-06-03 09:50:00,137.18,137.42,136.93,137.24,62202.27149810708,107.6544,107.8428,107.4582,107.7015,62202.2715
2015-06-03 10:00:00,137.22,137.39,136.84,137.39,14110.32990805841,107.6858,107.8192,107.3876,107.8192,14110.3299
2015-06-03 10:10:00,137.42,137.79,137.41,137.6,74945.37587885343,107.8428,108.1331,107.8349,107.984,74945.3759
2015-06-03 10:20:00,137.62,137.83,137.39,137.49,40400.216333153054,107.9997,108.1645,107.8192,107.8977,40400.2163
2015-06-03 10:30:00,137.51,137.6,137.36,137.43,10509.464575446187,107.9134,107.984,107.7957,107.8506,10509.4646
2015-06-03 10:40:00,137.45,137.63,137.42,137.6,7830.178474851271,107.8663,108.0076,107.8428,107.984,7830.1785
2015-06-03 10:50:00,137.6,137.73,137.53,137.53,9410.4921579232,107.984,108.0861,107.9291,107.9291,9410.4922
2015-06-03 11:00:00,137.57,137.6,137.4,137.58,91680.90859924284,107.9605,107.984,107.8271,107.9683,91680.9086
2015-06-03 11:10:00,137.57,137.79,137.57,137.78,10695.511087074094,107.9605,108.1331,107.9605,108.1253,10695.5111
2015-06-03 11:20:00,137.77,137.79,137.33,137.35,24660.89778258518,108.1174,108.1331,107.7721,107.7878,24660.8978
2015-06-03 11:30:00,137.41,137.61,137.41,137.47,7720.930232558139,107.8349,107.9919,107.8349,107.882,7720.9302
2015-06-03 11:40:00,137.48,137.48,137.32,137.43,16598.161168199025,107.8899,107.8899,107.7643,107.8506,16598.1612
2015-06-03 11:50:00,137.43,137.54,137.32,137.51,7505.678745267712,107.8506,107.9369,107.7643,107.9134,7505.6787
2015-06-03 12:00:00,137.5,137.54,137.35,137.4,18385.07301243916,107.9056,107.9369,107.7878,107.8271,18385.073
2015-06-03 12:10:00,137.36,137.39,137.21,137.21,11224.445646295297,107.7957,107.8192,107.678,107.678,11224.4456
2015-06-03 12:20:00,137.21,137.29,137.16,137.2,7196.322336398052,107.678,107.7408,107.6387,107.6701,7196.3223
2015-06-03 12:30:00,137.22,137.23,137.03,137.23,6153.596538669551,107.6858,107.6937,107.5367,107.6937,6153.5965
2015-06-03 12:40:00,137.17,137.21,137.01,137.13,11656.030286641428,107.6466,107.678,107.521,107.6152,11656.0303
2015-06-03 12:50:00,137.14,137.29,137.05,137.29,10924.824229313142,107.623,107.7408,107.5524,107.7408,10924.8242
2015-06-03 13:00:00,137.32,137.32,137.14,137.2,11898.323418063816,107.7643,107.7643,107.623,107.6701,11898.3234
2015-06-03 13:10:00,137.21,137.3,137.16,137.24,5440.778799351,107.678,107.7486,107.6387,107.7015,5440.7788
2015-06-03 13:20:00,137.25,137.32,137.2,137.28,12006.489994591671,107.7094,107.7643,107.6701,107.7329,12006.49
2015-06-03 13:30:00,137.26,137.29,137.13,137.13,12445.646295294751,107.7172,107.7408,107.6152,107.6152,12445.6463
2015-06-03 13:40:00,137.19,137.3,137.1,137.19,8905.354245538128,107.6623,107.7486,107.5916,107.6623,8905.3542
2015-06-03 13:50:00,137.2,137.26,137.15,137.21,10942.130881557598,107.6701,107.7172,107.6309,107.678,10942.1309
2015-06-03 14:00:00,137.23,137.33,137.16,137.18,10608.97782585181,107.6937,107.7721,107.6387,107.6544,10608.9778
2015-06-03 14:10:00,137.19,137.36,137.19,137.24,8464.03461330449,107.6623,107.7957,107.6623,107.7015,8464.0346
2015-06-03 14:20:00,137.26,137.32,137.2,137.23,12936.722552731206,107.7172,107.7643,107.6701,107.6937,12936.7226
2015-06-03 14:30:00,137.24,137.27,137.16,137.2,13505.678745267713,107.7015,107.7251,107.6387,107.6701,13505.6787
2015-06-03 14:40:00,137.2,137.2,137.11,137.13,9363.980530016224,107.6701,107.6701,107.5995,107.6152,9363.9805
2015-06-03 14:50:00,137.14,137.18,137.08,137.08,63818.2801514332,107.623,107.6544,107.576,107.576,63818.2802
2015-06-03 15:00:00,137.1,137.15,137.06,137.09,50168.73985938345,107.5916,107.6309,107.5603,107.5838,50168.7399
2015-06-03 15:10:00,137.09,137.11,136.95,136.98,22134.126554894538,107.5838,107.5995,107.4739,107.4975,22134.1266
2015-06-03 15:20:00,137.0,137.06,136.93,136.94,16441.31963223364,107.5132,107.5603,107.4582,107.4661,16441.3196
2015-06-03 15:30:00,136.94,137.18,136.89,137.18,29970.79502433748,107.4661,107.6544,107.4268,107.6544,29970.795
2015-06-03 15:40:00,137.19,137.33,137.15,137.18,20992.96917252569,107.6623,107.7721,107.6309,107.6544,20992.9692
2015-06-03 15:50:00,137.18,137.21,137.04,137.12,107348.83720930232,107.6544,107.678,107.5446,107.6073,107348.8372
2015-06-04 09:30:00,134.12,136.1,134.12,134.98,25287.18226068145,105.253,106.8069,105.253,105.9279,25287.1823
2015-06-04 09:40:00,135.12,135.45,134.52,134.54,23498.10708491076,106.0378,106.2968,105.5669,105.5826,23498.1071
2015-06-04 09:50:00,134.54,135.06,134.5,135.06,36839.37263385614,105.5826,105.9907,105.5513,105.9907,36839.3726
2015-06-04 10:00:00,135.03,135.21,134.88,134.89,96216.3331530557,105.9672,106.1084,105.8495,105.8573,96216.3332
2015-06-04 10:10:00,134.91,135.03,134.66,134.94,18061.654948620875,105.873,105.9672,105.6768,105.8965,18061.6549
2015-06-04 10:20:00,134.96,135.0,134.55,134.63,9399.675500270416,105.9122,105.9436,105.5905,105.6533,9399.6755
2015-06-04 10:30:00,134.53,134.53,134.2,134.29,37043.80746349378,105.5748,105.5748,105.3158,105.3864,37043.8075
2015-06-04 10:40:00,134.29,134.33,134.05,134.27,61477.55543537047,105.3864,105.4178,105.1981,105.3708,61477.5554
2015-06-04 10:50:00,134.29,134.36,134.15,134.17,73746.89021092482,105.3864,105.4414,105.2766,105.2923,73746.8902
2015-06-04 11:00:00,134.17,134.24,133.91,134.02,23918.87506760411,105.2923,105.3472,105.0882,105.1746,23918.8751
2015-06-04 11:10:00,134.02,134.54,134.01,134.34,9028.66414277988,105.1746,105.5826,105.1667,105.4257,9028.6641
2015-06-04 11:20:00,134.38,134.67,134.27,134.31,23103.2990805841,105.4571,105.6847,105.3708,105.4021,23103.2991
2015-06-04 11:30:00,134.26,134.26,133.85,133.85,12457.544618712818,105.3629,105.3629,105.0412,105.0412,12457.5446
2015-06-04 11:40:00,133.91,134.05,133.74,133.93,6330.98972417523,105.0882,105.1981,104.9548,105.1039,6330.9897
2015-06-04 11:50:00,133.93,134.14,133.85,133.88,9038.399134667388,105.1039,105.2687,105.0412,105.0647,9038.3991
2015-06-04 12:00:00,133.91,133.98,133.79,133.86,16663.06111411574,105.0882,105.1432,104.9941,105.049,16663.0611
2015-06-04 12:10:00,133.89,134.13,133.79,134.06,29979.44835045971,105.0725,105.2609,104.9941,105.206,29979.4484
2015-06-04 12:20:00,134.05,134.14,133.97,134.14,16908.599242833963,105.1981,105.2687,105.1353,105.2687,16908.5992
2015-06-04 12:30:00,134.07,134.34,134.02,134.27,26038.939967550024,105.2138,105.4257,105.1746,105.3708,26038.94
2015-06-04 12:40:00,134.25,134.44,134.25,134.43,8977.82585181179,105.3551,105.5042,105.3551,105.4963,8977.8259
2015-06-04 12:50:00,134.4,134.44,134.35,134.4,18254.191454840453,105.4728,105.5042,105.4335,105.4728,18254.1915
2015-06-04 13:00:00,134.35,134.35,134.19,134.33,27296.91725256896,105.4335,105.4335,105.308,105.4178,27296.9173
2015-06-04 13:10:00,134.33,134.42,134.23,134.33,55222.282314764736,105.4178,105.4885,105.3394,105.4178,55222.2823
2015-06-04 13:20:00,134.33,134.62,134.17,134.62,47531.6387236344,105.4178,105.6454,105.2923,105.6454,47531.6387
2015-06-04 13:30:00,134.57,134.79,134.51,134.76,32327.744726879395,105.6062,105.7788,105.5591,105.7553,32327.7447
2015-06-04 13:40:00,134.76,134.94,134.71,134.77,17319.632233639804,105.7553,105.8965,105.7161,105.7631,17319.6322
2015-06-04 13:50:00,134.75,135.05,134.72,135.01,16460.789616008653,105.7474,105.9829,105.7239,105.9515,16460.7896
2015-06-04 14:00:00,135.05,135.52,134.98,135.51,35177.93401838832,105.9829,106.3517,105.9279,106.3439,35177.934
2015-06-04 14:10:00,135.53,135.86,135.53,135.85,42232.558139534885,106.3596,106.6185,106.3596,106.6107,42232.5581
2015-06-04 14:20:00,135.78,135.79,135.41,135.47,20047.593293672253,106.5558,106.5636,106.2654,106.3125,20047.5933
2015-06-04 14:30:00,135.49,135.54,134.99,135.26,35047.052460789615,106.3282,106.3674,105.9358,106.1477,35047.0525
2015-06-04 14:40:00,135.25,135.25,134.98,135.05,16912.925905895077,106.1398,106.1398,105.9279,105.9829,16912.9259
2015-06-04 14:50:00,135.0,135.08,134.95,135.0,15251.487290427258,105.9436,106.0064,105.9044,105.9436,15251.4873
2015-06-04 15:00:00,135.0,135.28,135.0,135.18,32017.306652244457,105.9436,106.1634,105.9436,106.0849,32017.3067
2015-06-04 15:10:00,135.19,135.27,135.06,135.16,23025.419145484044,106.0927,106.1555,105.9907,106.0692,23025.4191
2015-06-04 15:20:00,135.17,135.17,134.88,134.91,27520.82206598161,106.077,106.077,105.8495,105.873,27520.8221
2015-06-04 15:30:00,134.92,134.92,134.75,134.9,34395.88967009194,105.8809,105.8809,105.7474,105.8652,34395.8897
2015-06-04 15:40:00,134.89,135.01,134.83,135.0,45994.591671173606,105.8573,105.9515,105.8102,105.9436,45994.5917
2015-06-04 15:50:00,134.97,135.0,134.78,134.93,88097.34991887507,105.9201,105.9436,105.771,105.8887,88097.3499
2015-06-05 09:30:00,134.38,134.93,133.67,133.91,13843.158464034614,105.4571,105.8887,104.8999,105.0882,13843.1585
2015-06-05 09:40:00,133.9,134.24,133.71,133.96,13347.755543537049,105.0804,105.3472,104.9313,105.1275,13347.7555
2015-06-05 09:50:00,133.9,134.39,133.9,134.3,11142.239048134126,105.0804,105.4649,105.0804,105.3943,11142.239
2015-06-05 10:00:00,134.32,134.64,134.32,134.39,15434.28880475933,105.41,105.6611,105.41,105.4649,15434.2888
2015-06-05 10:10:00,134.33,134.45,134.19,134.43,8977.82585181179,105.4178,105.512,105.308,105.4963,8977.8259
2015-06-05 10:20:00,134.59,134.76,134.53,134.63,10486.749594375338,105.6219,105.7553,105.5748,105.6533,10486.7496
2015-06-05 10:30:00,134.61,134.77,134.54,134.72,6939.967550027041,105.6376,105.7631,105.5826,105.7239,6939.9676
2015-06-05 10:40:00,134.69,134.75,134.39,134.41,11853.975121687396,105.7004,105.7474,105.4649,105.4806,11853.9751
2015-06-05 10:50:00,134.42,134.7,134.37,134.69,276571.11952406703,105.4885,105.7082,105.4492,105.7004,276571.1195
2015-06-05 11:00:00,134.69,134.85,134.69,134.76,12330.98972417523,105.7004,105.8259,105.7004,105.7553,12330.9897
2015-06-05 11:10:00,134.79,134.85,134.72,134.77,7463.49378042185,105.7788,105.8259,105.7239,105.7631,7463.4938
2015-06-05 11:20:00,134.82,134.92,134.69,134.82,28418.60465116279,105.8024,105.8809,105.7004,105.8024,28418.6047
2015-06-05 11:30:00,134.77,134.83,134.68,134.69,13529.47539210384,105.7631,105.8102,105.6925,105.7004,13529.4754
2015-06-05 11:40:00,134.64,134.79,134.61,134.79,5494.862087614927,105.6611,105.7788,105.6376,105.7788,5494.8621
2015-06-05 11:50:00,134.78,134.95,134.78,134.93,14086.53326122228,105.771,105.9044,105.771,105.8887,14086.5333
2015-06-05 12:00:00,134.93,134.93,134.69,134.79,4441.31963223364,105.8887,105.8887,105.7004,105.7788,4441.3196
2015-06-05 12:10:00,134.85,134.87,134.65,134.71,6254.191454840454,105.8259,105.8416,105.669,105.7161,6254.1915
2015-06-05 12:20:00,134.71,134.71,134.46,134.46,5375.878853434288,105.7161,105.7161,105.5199,105.5199,5375.8789
2015-06-05 12:30:00,134.44,134.49,134.36,134.41,9235.26230394808,105.5042,105.5434,105.4414,105.4806,9235.2623
2015-06-05 12:40:00,134.4,134.71,134.36,134.61,13833.423472147106,105.4728,105.7161,105.4414,105.6376,13833.4235
2015-06-05 12:50:00,134.68,134.73,134.64,134.66,2764.73769605192,105.6925,105.7317,105.6611,105.6768,2764.7377
2015-06-05 13:00:00,134.66,134.69,134.62,134.65,3137.9123850730125,105.6768,105.7004,105.6454,105.669,3137.9124
2015-06-05 13:10:00,134.63,134.76,134.55,134.76,8326.663061114115,105.6533,105.7553,105.5905,105.7553,8326.6631
2015-06-05 13:20:00,134.73,134.74,134.58,134.64,5952.406706327744,105.7317,105.7396,105.614,105.6611,5952.4067
2015-06-05 13:30:00,134.65,134.76,134.62,134.7,8174.148188209843,105.669,105.7553,105.6454,105.7082,8174.1482
2015-06-05 13:40:00,134.7,134.7,134.44,134.45,20763.65603028664,105.7082,105.7082,105.5042,105.512,20763.656
2015-06-05 13:50:00,134.49,134.58,134.49,134.51,5600.865332612223,105.5434,105.614,105.5434,105.5591,5600.8653
2015-06-05 14:00:00,134.51,134.76,134.49,134.72,18808.00432666306,105.5591,105.7553,105.5434,105.7239,18808.0043
2015-06-05 14:10:00,134.7,134.88,134.7,134.88,4760.411032990805,105.7082,105.8495,105.7082,105.8495,4760.411
2015-06-05 14:20:00,134.87,134.87,134.66,134.66,12971.335857220118,105.8416,105.8416,105.6768,105.6768,12971.3359
2015-06-05 14:30:00,134.63,134.74,134.55,134.61,19753.380205516496,105.6533,105.7396,105.5905,105.6376,19753.3802
2015-06-05 14:40:00,134.61,134.61,134.49,134.5,5699.296917252569,105.6376,105.6376,105.5434,105.5513,5699.2969
2015-06-05 14:50:00,134.53,134.79,134.51,134.76,18101.676581936183,105.5748,105.7788,105.5591,105.7553,18101.6766
2015-06-05 15:00:00,134.76,134.88,134.69,134.72,17095.72742022715,105.7553,105.8495,105.7004,105.7239,17095.7274
2015-06-05 15:10:00,134.76,134.84,134.67,134.67,6276.906435911304,105.7553,105.8181,105.6847,105.6847,6276.9064
2015-06-05 15:20:00,134.65,134.66,134.54,134.58,19984.8566792861,105.669,105.6768,105.5826,105.614,19984.8567
2015-06-05 15:30:00,134.56,134.68,134.34,134.43,34628.44780962682,105.5983,105.6925,105.4257,105.4963,34628.4478
2015-06-05 15:40:00,134.4,134.59,134.34,134.55,18699.837750135208,105.4728,105.6219,105.4257,105.5905,18699.8378
2015-06-05 15:50:00,134.54,134.7,134.48,134.58,36030.2866414278,105.5826,105.7082,105.5356,105.614,36030.2866
2015-06-08 09:30:00,134.48,134.53,134.14,134.2,7611.681990265008,105.5356,105.5748,105.2687,105.3158,7611.682
2015-06-08 09:40:00,134.21,134.65,134.19,134.33,17741.481882098433,105.3237,105.669,105.308,105.4178,17741.4819
2015-06-08 09:50:00,134.33,134.65,134.3,134.65,6273.661438615468,105.4178,105.669,105.3943,105.669,6273.6614
2015-06-08 10:00:00,134.55,134.76,134.46,134.58,15890.751757706868,105.5905,105.7553,105.5199,105.614,15890.7518
2015-06-08 10:10:00,134.55,134.69,134.53,134.63,16215.251487290428,105.5905,105.7004,105.5748,105.6533,16215.2515
2015-06-08 10:20:00,134.64,134.73,134.49,134.55,11540.292049756625,105.6611,105.7317,105.5434,105.5905,11540.292
2015-06-08 10:30:00,134.5,134.63,134.47,134.48,6652.244456462953,105.5513,105.6533,105.5277,105.5356,6652.2445
2015-06-08 10:40:00,134.5,134.54,134.42,134.48,11357.490535424551,105.5513,105.5826,105.4885,105.5356,11357.4905
2015-06-08 10:50:00,134.52,134.54,134.42,134.44,9943.753380205517,105.5669,105.5826,105.4885,105.5042,9943.7534
2015-06-08 11:00:00,134.43,134.59,134.38,134.47,8098.431584640346,105.4963,105.6219,105.4571,105.5277,8098.4316
2015-06-08 11:10:00,134.38,134.38,134.19,134.2,9859.383450513791,105.4571,105.4571,105.308,105.3158,9859.3835
2015-06-08 11:20:00,134.2,134.31,134.19,134.23,11092.482422931314,105.3158,105.4021,105.308,105.3394,11092.4824
2015-06-08 11:30:00,134.22,134.4,134.18,134.4,9980.530016224986,105.3315,105.4728,105.3001,105.4728,9980.53
2015-06-08 11:40:00,134.38,134.44,134.33,134.34,4285.559762033531,105.4571,105.5042,105.4178,105.4257,4285.5598
2015-06-08 11:50:00,134.3,134.3,134.16,134.18,9055.705786911843,105.3943,105.3943,105.2844,105.3001,9055.7058
2015-06-08 12:00:00,134.18,134.34,134.18,134.33,4511.627906976744,105.3001,105.4257,105.3001,105.4178,4511.6279
2015-06-08 12:10:00,134.27,134.3,134.0,134.02,13480.800432666303,105.3708,105.3943,105.1589,105.1746,13480.8004
2015-06-08 12:20:00,134.05,134.05,133.91,133.93,9211.465657111952,105.1981,105.1981,105.0882,105.1039,9211.4657
2015-06-08 12:30:00,133.95,134.26,133.94,134.23,9114.115738236884,105.1196,105.3629,105.1118,105.3394,9114.1157
2015-06-08 12:40:00,134.25,134.25,134.14,134.19,5624.66197944835,105.3551,105.3551,105.2687,105.308,5624.662
2015-06-08 12:50:00,134.14,134.19,134.08,134.13,8003.244997295836,105.2687,105.308,105.2216,105.2609,8003.245
2015-06-08 13:00:00,134.09,134.14,134.02,134.02,3176.852352623039,105.2295,105.2687,105.1746,105.1746,3176.8524
2015-06-08 13:10:00,134.04,134.05,133.94,133.94,8567.874526771227,105.1903,105.1981,105.1118,105.1118,8567.8745
2015-06-08 13:20:00,133.99,133.99,133.86,133.88,5408.328826392644,105.151,105.151,105.049,105.0647,5408.3288
2015-06-08 13:30:00,133.9,133.9,133.68,133.72,14266.089778258518,105.0804,105.0804,104.9077,104.9391,14266.0898
2015-06-08 13:40:00,133.74,133.86,133.74,133.84,6381.828015143321,104.9548,105.049,104.9548,105.0333,6381.828
2015-06-08 13:50:00,133.87,133.96,133.78,133.92,7463.49378042185,105.0568,105.1275,104.9862,105.0961,7463.4938
2015-06-08 14:00:00,133.94,133.94,133.81,133.82,5810.708491076257,105.1118,105.1118,105.0098,105.0176,5810.7085
2015-06-08 14:10:00,133.78,133.83,133.74,133.8,9091.400757166037,104.9862,105.0255,104.9548,105.0019,9091.4008
2015-06-08 14:20:00,133.8,133.93,133.8,133.93,3785.830178474851,105.0019,105.1039,105.0019,105.1039,3785.8302
2015-06-08 14:30:00,133.97,134.29,133.96,134.24,11618.17198485668,105.1353,105.3864,105.1275,105.3472,11618.172
2015-06-08 14:40:00,134.23,134.5,134.23,134.48,11252.568956192536,105.3394,105.5513,105.3394,105.5356,11252.569
2015-06-08 14:50:00,134.48,134.53,134.38,134.42,10560.302866414278,105.5356,105.5748,105.4571,105.4885,10560.3029
2015-06-08 15:00:00,134.42,134.42,134.2,134.2,6449.972958355867,105.4885,105.4885,105.3158,105.3158,6449.973
2015-06-08 15:10:00,134.21,134.25,134.1,134.17,9940.50838290968,105.3237,105.3551,105.2373,105.2923,9940.5084
2015-06-08 15:20:00,134.18,134.18,133.92,133.92,20595.99783666847,105.3001,105.3001,105.0961,105.0961,20595.9978
2015-06-08 15:30:00,133.96,133.99,133.73,133.73,22991.88750676041,105.1275,105.151,104.947,104.947,22991.8875
2015-06-08 15:40:00,133.73,133.79,133.65,133.73,31662.520281233097,104.947,104.9941,104.8842,104.947,31662.5203
2015-06-08 15:50:00,133.69,133.8,133.61,133.64,74936.7225527312,104.9156,105.0019,104.8528,104.8764,74936.7226
2015-06-09 09:30:00,134.16,134.51,133.84,134.29,44517.036235803134,105.2844,105.5591,105.0333,105.3864,44517.0362
2015-06-09 09:40:00,134.31,134.59,133.89,134.04,6765.819361817198,105.4021,105.6219,105.0725,105.1903,6765.8194
2015-06-09 09:50:00,134.09,134.38,134.07,134.3,11956.733369388858,105.2295,105.4571,105.2138,105.3943,11956.7334
2015-06-09 10:00:00,134.32,134.37,133.86,133.88,22414.27798810168,105.41,105.4492,105.049,105.0647,22414.278
2015-06-09 10:10:00,133.86,134.03,133.74,133.76,16363.439697133585,105.049,105.1824,104.9548,104.9705,16363.4397
2015-06-09 10:20:00,133.78,133.91,133.41,133.46,49623.58031368307,104.9862,105.0882,104.6959,104.7351,49623.5803
2015-06-09 10:30:00,133.44,133.7,133.44,133.57,23087.074094104923,104.7194,104.9234,104.7194,104.8214,23087.0741
2015-06-09 10:40:00,133.57,133.61,133.45,133.45,13656.030286641428,104.8214,104.8528,104.7272,104.7272,13656.0303
2015-06-09 10:50:00,133.45,133.6,133.34,133.6,21956.733369388858,104.7272,104.845,104.6409,104.845,21956.7334
2015-06-09 11:00:00,133.61,133.82,133.61,133.65,11269.875608436992,104.8528,105.0176,104.8528,104.8842,11269.8756
2015-06-09 11:10:00,133.68,133.75,133.48,133.6,17054.624121146564,104.9077,104.9627,104.7508,104.845,17054.6241
2015-06-09 11:20:00,133.64,133.64,133.52,133.59,14061.654948620877,104.8764,104.8764,104.7822,104.8371,14061.6549
2015-06-09 11:30:00,133.6,133.87,133.6,133.87,14061.654948620877,104.845,105.0568,104.845,105.0568,14061.6549
2015-06-09 11:40:00,133.89,133.89,133.62,133.62,14985.39751216874,105.0725,105.0725,104.8607,104.8607,14985.3975
2015-06-09 11:50:00,133.62,133.68,133.54,133.62,22456.46295294754,104.8607,104.9077,104.7979,104.8607,22456.463
2015-06-09 12:00:00,133.66,133.76,133.46,133.53,9279.6106003245,104.892,104.9705,104.7351,104.79,9279.6106
2015-06-09 12:10:00,133.51,133.52,133.3,133.35,27084.910762574364,104.7743,104.7822,104.6095,104.6488,27084.9108
2015-06-09 12:20:00,133.35,133.39,133.33,133.33,11385.613845321795,104.6488,104.6802,104.6331,104.6331,11385.6138
2015-06-09 12:30:00,133.36,133.44,133.3,133.41,13900.486749594374,104.6566,104.7194,104.6095,104.6959,13900.4867
2015-06-09 12:40:00,133.4,133.44,133.32,133.41,15413.737155219036,104.688,104.7194,104.6252,104.6959,15413.7372
2015-06-09 12:50:00,133.44,133.57,133.35,133.49,31572.74202271498,104.7194,104.8214,104.6488,104.7586,31572.742
2015-06-09 13:00:00,133.49,133.68,133.48,133.62,17305.570578691182,104.7586,104.9077,104.7508,104.8607,17305.5706
2015-06-09 13:10:00,133.63,133.64,133.47,133.53,20118.98323418064,104.8685,104.8764,104.7429,104.79,20118.9832
2015-06-09 13:20:00,133.55,133.61,133.49,133.58,11297.998918334237,104.8057,104.8528,104.7586,104.8293,11297.9989
2015-06-09 13:30:00,133.58,133.58,133.17,133.19,15830.178474851273,104.8293,104.8293,104.5075,104.5232,15830.1785
2015-06-09 13:40:00,133.16,133.2,132.9,132.94,40585.181179015686,104.4997,104.5311,104.2956,104.327,40585.1812
2015-06-09 13:50:00,132.95,133.07,132.81,133.02,64816.65765278529,104.3349,104.429,104.225,104.3898,64816.6577
2015-06-09 14:00:00,133.03,133.5,132.97,133.41,18063.81828015144,104.3976,104.7665,104.3506,104.6959,18063.8183
2015-06-09 14:10:00,133.41,133.49,133.27,133.36,15603.02866414278,104.6959,104.7586,104.586,104.6566,15603.0287
2015-06-09 14:20:00,133.37,133.56,133.36,133.56,18077.879935100053,104.6645,104.8136,104.6566,104.8136,18077.8799
2015-06-09 14:30:00,133.53,133.9,133.53,133.89,15569.497025419145,104.79,105.0804,104.79,105.0725,15569.497
2015-06-09 14:40:00,133.89,133.92,133.84,133.92,11240.670632774472,105.0725,105.0961,105.0333,105.0961,11240.6706
2015-06-09 14:50:00,133.93,133.94,133.7,133.81,9194.159004867495,105.1039,105.1118,104.9234,105.0098,9194.159
2015-06-09 15:00:00,133.8,133.8,133.5,133.5,12220.65981611682,105.0019,105.0019,104.7665,104.7665,12220.6598
2015-06-09 15:10:00,133.48,133.64,133.42,133.57,17607.35532720389,104.7508,104.8764,104.7037,104.8214,17607.3553
2015-06-09 15:20:00,133.56,133.56,133.36,133.45,18456.46295294754,104.8136,104.8136,104.6566,104.7272,18456.463
2015-06-09 15:30:00,133.51,133.56,133.35,133.53,19102.21741481882,104.7743,104.8136,104.6488,104.79,19102.2174
2015-06-09 15:40:00,133.54,133.63,133.5,133.57,21373.71552190373,104.7979,104.8685,104.7665,104.8214,21373.7155
2015-06-09 15:50:00,133.59,133.68,133.51,133.51,46816.65765278529,104.8371,104.9077,104.7743,104.7743,46816.6577
2015-06-10 09:30:00,134.49,134.49,134.0,134.27,11392.103839913469,105.5434,105.5434,105.1589,105.3708,11392.1038
2015-06-10 09:40:00,134.34,134.39,134.1,134.26,7669.010275824769,105.4257,105.4649,105.2373,105.3629,7669.0103
2015-06-10 09:50:00,134.3,134.44,134.26,134.29,5083.829096809086,105.3943,105.5042,105.3629,105.3864,5083.8291
2015-06-10 10:00:00,134.35,134.51,134.28,134.4,22046.511627906977,105.4335,105.5591,105.3786,105.4728,22046.5116
2015-06-10 10:10:00,134.4,134.44,134.21,134.31,23336.93888588426,105.4728,105.5042,105.3237,105.4021,23336.9389
2015-06-10 10:20:00,134.39,134.43,134.28,134.39,8945.375878853434,105.4649,105.4963,105.3786,105.4649,8945.3759
2015-06-10 10:30:00,134.39,134.78,134.38,134.55,15354.245538128718,105.4649,105.771,105.4571,105.5905,15354.2455
2015-06-10 10:40:00,134.61,134.72,134.59,134.67,4563.547863710113,105.6376,105.7239,105.6219,105.6847,4563.5479
2015-06-10 10:50:00,134.68,134.78,134.63,134.72,4519.199567333694,105.6925,105.771,105.6533,105.7239,4519.1996
2015-06-10 11:00:00,134.77,134.86,134.58,134.72,17498.107084910764,105.7631,105.8338,105.614,105.7239,17498.1071
2015-06-10 11:10:00,134.72,135.3,134.65,135.21,17251.487290427256,105.7239,106.1791,105.669,106.1084,17251.4873
2015-06-10 11:20:00,135.12,135.21,134.99,135.03,11927.528393726338,106.0378,106.1084,105.9358,105.9672,11927.5284
2015-06-10 11:30:00,135.04,135.09,134.95,135.0,6493.239588967009,105.975,106.0143,105.9044,105.9436,6493.2396
2015-06-10 11:40:00,135.03,135.03,134.93,134.95,3244.9972958355866,105.9672,105.9672,105.8887,105.9044,3244.9973
2015-06-10 11:50:00,134.94,135.12,134.88,134.95,9424.553812871822,105.8965,106.0378,105.8495,105.9044,9424.5538
2015-06-10 12:00:00,134.98,134.99,134.71,134.71,17948.08004326663,105.9279,105.9358,105.7161,105.7161,17948.08
2015-06-10 12:10:00,134.74,134.98,134.74,134.95,4559.221200648999,105.7396,105.9279,105.7396,105.9044,4559.2212
2015-06-10 12:20:00,134.98,134.98,134.89,134.93,11995.673336938886,105.9279,105.9279,105.8573,105.8887,11995.6733
2015-06-10 12:30:00,134.95,134.98,134.89,134.89,5946.998377501352,105.9044,105.9279,105.8573,105.8573,5946.9984
2015-06-10 12:40:00,134.87,134.88,134.78,134.78,5448.35045970795,105.8416,105.8495,105.771,105.771,5448.3505
2015-06-10 12:50:00,134.82,134.82,134.76,134.76,8858.842617631151,105.8024,105.8024,105.7553,105.7553,8858.8426
2015-06-10 13:00:00,134.79,134.85,134.77,134.82,8761.492698756085,105.7788,105.8259,105.7631,105.8024,8761.4927
2015-06-10 13:10:00,134.82,134.83,134.61,134.61,6273.661438615468,105.8024,105.8102,105.6376,105.6376,6273.6614
2015-06-10 13:20:00,134.68,134.69,134.63,134.67,11237.425635478638,105.6925,105.7004,105.6533,105.6847,11237.4256
2015-06-10 13:30:00,134.63,134.84,134.54,134.84,17209.302325581393,105.6533,105.8181,105.5826,105.8181,17209.3023
2015-06-10 13:40:00,134.88,135.0,134.86,134.89,10653.32612222823,105.8495,105.9436,105.8338,105.8573,10653.3261
2015-06-10 13:50:00,134.92,134.99,134.85,134.85,5435.370470524607,105.8809,105.9358,105.8259,105.8259,5435.3705
2015-06-10 14:00:00,134.91,135.0,134.88,134.98,10460.789616008651,105.873,105.9436,105.8495,105.9279,10460.7896
2015-06-10 14:10:00,134.98,134.99,134.88,134.98,6580.85451595457,105.9279,105.9358,105.8495,105.9279,6580.8545
2015-06-10 14:20:00,134.97,135.01,134.9,134.9,17301.24391563007,105.9201,105.9515,105.8652,105.8652,17301.2439
2015-06-10 14:30:00,134.94,134.98,134.88,134.94,3744.726879394267,105.8965,105.9279,105.8495,105.8965,3744.7269
2015-06-10 14:40:00,134.97,135.01,134.91,134.91,14295.294753921038,105.9201,105.9515,105.873,105.873,14295.2948
2015-06-10 14:50:00,134.93,134.99,134.92,134.97,6586.262844780962,105.8887,105.9358,105.8809,105.9201,6586.2628
2015-06-10 15:00:00,134.98,135.0,134.92,134.92,8989.724175229854,105.9279,105.9436,105.8809,105.8809,8989.7242
2015-06-10 15:10:00,134.93,135.0,134.85,134.92,15997.836668469445,105.8887,105.9436,105.8259,105.8809,15997.8367
2015-06-10 15:20:00,134.93,134.96,134.86,134.91,8163.331530557058,105.8887,105.9122,105.8338,105.873,8163.3315
2015-06-10 15:30:00,134.91,134.94,134.85,134.86,16217.414818820984,105.873,105.8965,105.8259,105.8338,16217.4148
2015-06-10 15:40:00,134.87,135.04,134.8,134.96,27424.55381287182,105.8416,105.975,105.7867,105.9122,27424.5538
2015-06-10 15:50:00,134.97,135.04,134.88,134.89,72790.6976744186,105.9201,105.975,105.8495,105.8573,72790.6977
2015-06-11 09:30:00,135.12,136.23,135.12,136.11,24943.21254732288,106.0378,106.9089,106.0378,106.8147,24943.2125
2015-06-11 09:40:00,135.97,136.35,135.91,136.06,18388.31800973499,106.7049,107.0031,106.6578,106.7755,18388.318
2015-06-11 09:50:00,136.07,136.26,136.05,136.09,7569.497025419145,106.7833,106.9324,106.7676,106.799,7569.497
2015-06-11 10:00:00,136.11,136.15,135.96,135.97,9410.4921579232,106.8147,106.8461,106.697,106.7049,9410.4922
2015-06-11 10:10:00,135.98,136.2,135.97,136.13,8436.992969172525,106.7127,106.8854,106.7049,106.8304,8436.993
2015-06-11 10:20:00,136.13,136.14,135.84,135.91,6045.429962141698,106.8304,106.8383,106.6028,106.6578,6045.43
2015-06-11 10:30:00,135.9,135.9,135.55,135.61,9897.24175229854,106.6499,106.6499,106.3753,106.4223,9897.2418
2015-06-11 10:40:00,135.71,135.82,135.69,135.69,4783.126014061655,106.5008,106.5871,106.4851,106.4851,4783.126
2015-06-11 10:50:00,135.69,135.75,135.55,135.64,6641.427798810168,106.4851,106.5322,106.3753,106.4459,6641.4278
2015-06-11 11:00:00,135.64,135.79,135.61,135.74,17301.24391563007,106.4459,106.5636,106.4223,106.5244,17301.2439
2015-06-11 11:10:00,135.76,135.86,135.56,135.69,5713.358572201189,106.5401,106.6185,106.3831,106.4851,5713.3586
2015-06-11 11:20:00,135.72,135.72,135.5,135.5,8509.464575446187,106.5087,106.5087,106.336,106.336,8509.4646
2015-06-11 11:30:00,135.49,135.62,135.48,135.51,7138.994050838291,106.3282,106.4302,106.3203,106.3439,7138.9941
2015-06-11 11:40:00,135.5,135.64,135.46,135.56,4948.62087614927,106.336,106.4459,106.3046,106.3831,4948.6209
2015-06-11 11:50:00,135.56,135.67,135.53,135.62,5507.842076798269,106.3831,106.4694,106.3596,106.4302,5507.8421
2015-06-11 12:00:00,135.65,135.72,135.57,135.57,3397.512168739859,106.4537,106.5087,106.391,106.391,3397.5122
2015-06-11 12:10:00,135.71,135.74,135.69,135.7,2401.297998918334,106.5008,106.5244,106.4851,106.493,2401.298
2015-06-11 12:20:00,135.7,135.76,135.68,135.74,5191.995673336939,106.493,106.5401,106.4773,106.5244,5191.9957
2015-06-11 12:30:00,135.69,135.76,135.64,135.74,7367.22552731206,106.4851,106.5401,106.4459,106.5244,7367.2255
2015-06-11 12:40:00,135.74,135.78,135.67,135.67,6814.494321254732,106.5244,106.5558,106.4694,106.4694,6814.4943
2015-06-11 12:50:00,135.65,135.74,135.63,135.72,4377.501352082207,106.4537,106.5244,106.438,106.5087,4377.5014
2015-06-11 13:00:00,135.74,135.75,135.59,135.59,10914.007571660355,106.5244,106.5322,106.4066,106.4066,10914.0076
2015-06-11 13:10:00,135.61,135.61,135.51,135.61,9085.992428339645,106.4223,106.4223,106.3439,106.4223,9085.9924
2015-06-11 13:20:00,135.64,135.67,135.51,135.54,11820.443482963765,106.4459,106.4694,106.3439,106.3674,11820.4435
2015-06-11 13:30:00,135.53,135.54,135.45,135.47,8883.720930232557,106.3596,106.3674,106.2968,106.3125,8883.7209
2015-06-11 13:40:00,135.45,135.56,135.44,135.46,22540.832882639264,106.2968,106.3831,106.2889,106.3046,22540.8329
2015-06-11 13:50:00,135.5,135.53,135.46,135.47,13332.612222823149,106.336,106.3596,106.3046,106.3125,13332.6122
2015-06-11 14:00:00,135.48,135.53,135.48,135.5,8441.319632233639,106.3203,106.3596,106.3203,106.336,8441.3196
2015-06-11 14:10:00,135.51,135.54,135.42,135.46,10275.824770146024,106.3439,106.3674,106.2732,106.3046,10275.8248
2015-06-11 14:20:00,135.45,135.49,135.39,135.4,8494.321254732287,106.2968,106.3282,106.2497,106.2575,8494.3213
2015-06-11 14:30:00,135.39,135.47,135.37,135.44,7469.98377501352,106.2497,106.3125,106.234,106.2889,7469.9838
2015-06-11 14:40:00,135.41,135.48,135.4,135.45,10784.207679826934,106.2654,106.3203,106.2575,106.2968,10784.2077
2015-06-11 14:50:00,135.44,135.49,135.36,135.45,7355.327203893997,106.2889,106.3282,106.2262,106.2968,7355.3272
2015-06-11 15:00:00,135.45,135.53,135.41,135.49,11648.458626284477,106.2968,106.3596,106.2654,106.3282,11648.4586
2015-06-11 15:10:00,135.46,135.46,135.34,135.36,17062.195781503517,106.3046,106.3046,106.2105,106.2262,17062.1958
2015-06-11 15:20:00,135.35,135.36,135.29,135.33,12089.778258518118,106.2183,106.2262,106.1712,106.2026,12089.7783
2015-06-11 15:30:00,135.35,135.38,135.24,135.28,16129.799891833423,106.2183,106.2418,106.132,106.1634,16129.7999
2015-06-11 15:40:00,135.28,135.28,135.1,135.14,33414.818820984314,106.1634,106.1634,106.0221,106.0535,33414.8188
2015-06-11 15:50:00,135.12,135.21,134.96,135.21,78249.86479177934,106.0378,106.1084,105.9122,106.1084,78249.8648
2015-06-12 09:30:00,134.68,135.35,134.39,134.39,19863.710113574904,105.6925,106.2183,105.4649,105.4649,19863.7101
2015-06-12 09:40:00,134.37,134.53,134.02,134.49,8733.369388858842,105.4492,105.5748,105.1746,105.5434,8733.3694
2015-06-12 09:50:00,134.46,134.5,134.05,134.35,20249.86479177934,105.5199,105.5513,105.1981,105.4335,20249.8648
2015-06-12 10:00:00,134.5,134.74,134.39,134.63,16018.388318009736,105.5513,105.7396,105.4649,105.6533,16018.3883
2015-06-12 10:10:00,134.62,134.62,134.14,134.24,25358.572201189832,105.6454,105.6454,105.2687,105.3472,25358.5722
2015-06-12 10:20:00,134.24,134.38,134.17,134.24,13538.128718226068,105.3472,105.4571,105.2923,105.3472,13538.1287
2015-06-12 10:30:00,134.22,134.27,133.99,134.19,7794.483504597079,105.3315,105.3708,105.151,105.308,7794.4835
2015-06-12 10:40:00,134.23,134.27,134.1,134.14,8742.02271498107,105.3394,105.3708,105.2373,105.2687,8742.0227
2015-06-12 10:50:00,134.16,134.21,133.87,133.93,9098.972417522986,105.2844,105.3237,105.0568,105.1039,9098.9724
2015-06-12 11:00:00,133.9,134.09,133.86,133.9,11832.341806381828,105.0804,105.2295,105.049,105.0804,11832.3418
2015-06-12 11:10:00,133.87,134.31,133.83,134.25,14841.535965386694,105.0568,105.4021,105.0255,105.3551,14841.536
2015-06-12 11:20:00,134.22,134.6,134.22,134.51,6243.374797187669,105.3315,105.6297,105.3315,105.5591,6243.3748
2015-06-12 11:30:00,134.51,134.51,134.23,134.39,5967.550027041644,105.5591,105.5591,105.3394,105.4649,5967.55
2015-06-12 11:40:00,134.4,134.4,134.18,134.31,5560.843699296917,105.4728,105.4728,105.3001,105.4021,5560.8437
2015-06-12 11:50:00,134.32,134.42,134.24,134.26,9626.825310978908,105.41,105.4885,105.3472,105.3629,9626.8253
2015-06-12 12:00:00,134.29,134.33,134.19,134.19,9241.752298539752,105.3864,105.4178,105.308,105.308,9241.7523
2015-06-12 12:10:00,134.21,134.36,134.21,134.33,7066.522444564629,105.3237,105.4414,105.3237,105.4178,7066.5224
2015-06-12 12:20:00,134.34,134.39,134.3,134.33,4659.816116819902,105.4257,105.4649,105.3943,105.4178,4659.8161
2015-06-12 12:30:00,134.31,134.31,134.16,134.26,7566.25202812331,105.4021,105.4021,105.2844,105.3629,7566.252
2015-06-12 12:40:00,134.21,134.3,134.11,134.24,5096.809085992428,105.3237,105.3943,105.2452,105.3472,5096.8091
2015-06-12 12:50:00,134.25,134.25,134.13,134.14,5240.670632774472,105.3551,105.3551,105.2609,105.2687,5240.6706
2015-06-12 13:00:00,134.19,134.26,134.07,134.22,6166.576527852893,105.308,105.3629,105.2138,105.3315,6166.5765
2015-06-12 13:10:00,134.23,134.29,134.14,134.23,8283.396430502975,105.3394,105.3864,105.2687,105.3394,8283.3964
2015-06-12 13:20:00,134.24,134.3,134.18,134.24,4951.8658734451055,105.3472,105.3943,105.3001,105.3472,4951.8659
2015-06-12 13:30:00,134.27,134.34,134.18,134.26,11612.763656030287,105.3708,105.4257,105.3001,105.3629,11612.7637
2015-06-12 13:40:00,134.24,134.26,134.1,134.1,8654.40778799351,105.3472,105.3629,105.2373,105.2373,8654.4078
2015-06-12 13:50:00,134.09,134.21,134.03,134.21,6988.642509464576,105.2295,105.3237,105.1824,105.3237,6988.6425
2015-06-12 14:00:00,134.19,134.22,134.14,134.14,5833.423472147107,105.308,105.3315,105.2687,105.2687,5833.4235
2015-06-12 14:10:00,134.17,134.25,134.14,134.23,4326.663061114115,105.2923,105.3551,105.2687,105.3394,4326.6631
2015-06-12 14:20:00,134.21,134.21,134.14,134.18,5746.890210924824,105.3237,105.3237,105.2687,105.3001,5746.8902
2015-06-12 14:30:00,134.18,134.18,133.88,133.88,6829.637641968631,105.3001,105.3001,105.0647,105.0647,6829.6376
2015-06-12 14:40:00,133.88,134.01,133.87,133.97,6922.660897782585,105.0647,105.1667,105.0568,105.1353,6922.6609
2015-06-12 14:50:00,133.96,133.97,133.78,133.83,5975.121687398594,105.1275,105.1353,104.9862,105.0255,5975.1217
2015-06-12 15:00:00,133.81,134.0,133.81,133.87,13627.906976744183,105.0098,105.1589,105.0098,105.0568,13627.907
2015-06-12 15:10:00,133.9,134.01,133.89,133.94,9217.955651703624,105.0804,105.1667,105.0725,105.1118,9217.9557
2015-06-12 15:20:00,134.0,134.09,133.97,134.09,10779.88101676582,105.1589,105.2295,105.1353,105.2295,10779.881
2015-06-12 15:30:00,134.09,134.16,134.02,134.02,21691.725256895617,105.2295,105.2844,105.1746,105.1746,21691.7253
2015-06-12 15:40:00,134.0,134.04,133.81,133.9,54756.08436992969,105.1589,105.1903,105.0098,105.0804,54756.0844
2015-06-12 15:50:00,133.9,134.06,133.79,134.0,63472.14710654408,105.0804,105.206,104.9941,105.1589,63472.1471
2015-06-15 09:30:00,133.28,133.49,132.77,133.15,23278.52893455922,104.5938,104.7586,104.1936,104.4918,23278.5289
2015-06-15 09:40:00,133.16,133.27,132.52,132.54,32249.86479177934,104.4997,104.586,103.9974,104.0131,32249.8648
2015-06-15 09:50:00,132.54,132.56,132.33,132.56,33910.22174148188,104.0131,104.0288,103.8483,104.0288,33910.2217
2015-06-15 10:00:00,132.57,133.45,132.53,133.39,32390.48134126555,104.0366,104.7272,104.0053,104.6802,32390.4813
2015-06-15 10:10:00,133.42,133.69,133.25,133.6,17409.410492157924,104.7037,104.9156,104.5703,104.845,17409.4105
2015-06-15 10:20:00,133.64,133.89,133.6,133.89,15743.645213628988,104.8764,105.0725,104.845,105.0725,15743.6452
2015-06-15 10:30:00,133.81,133.9,133.63,133.87,17147.647376960518,105.0098,105.0804,104.8685,105.0568,17147.6474
2015-06-15 10:40:00,133.87,133.9,133.61,133.71,10355.868036776636,105.0568,105.0804,104.8528,104.9313,10355.868
2015-06-15 10:50:00,133.72,133.88,133.65,133.88,12745.267712276906,104.9391,105.0647,104.8842,105.0647,12745.2677
2015-06-15 11:00:00,133.88,134.15,133.88,133.97,7575.987020010816,105.0647,105.2766,105.0647,105.1353,7575.987
2015-06-15 11:10:00,133.99,134.21,133.99,134.21,7276.365603028664,105.151,105.3237,105.151,105.3237,7276.3656
2015-06-15 11:20:00,134.18,134.18,133.5,133.54,9262.303948080043,105.3001,105.3001,104.7665,104.7979,9262.3039
2015-06-15 11:30:00,133.6,133.72,133.53,133.67,10617.63115197404,104.845,104.9391,104.79,104.8999,10617.6312
2015-06-15 11:40:00,133.71,133.9,133.69,133.86,9410.4921579232,104.9313,105.0804,104.9156,105.049,9410.4922
2015-06-15 11:50:00,133.85,133.9,133.54,133.65,5516.495402920497,105.0412,105.0804,104.7979,104.8842,5516.4954
2015-06-15 12:00:00,133.63,133.91,133.61,133.84,7922.120064899946,104.8685,105.0882,104.8528,105.0333,7922.1201
2015-06-15 12:10:00,133.8,133.84,133.69,133.73,6451.054624121146,105.0019,105.0333,104.9156,104.947,6451.0546
2015-06-15 12:20:00,133.77,133.82,133.55,133.63,6652.244456462953,104.9784,105.0176,104.8057,104.8685,6652.2445
2015-06-15 12:30:00,133.63,133.75,133.55,133.62,8974.580854515954,104.8685,104.9627,104.8057,104.8607,8974.5809
2015-06-15 12:40:00,133.59,133.82,133.59,133.82,6574.364521362899,104.8371,105.0176,104.8371,105.0176,6574.3645
2015-06-15 12:50:00,133.79,133.82,133.66,133.77,6576.527852893456,104.9941,105.0176,104.892,104.9784,6576.5279
2015-06-15 13:00:00,133.76,133.79,133.66,133.71,7951.325040562466,104.9705,104.9941,104.892,104.9313,7951.325
2015-06-15 13:10:00,133.73,133.75,133.66,133.72,8138.453217955652,104.947,104.9627,104.892,104.9391,8138.4532
2015-06-15 13:20:00,133.72,133.73,133.49,133.53,9624.66197944835,104.9391,104.947,104.7586,104.79,9624.662
2015-06-15 13:30:00,133.55,133.65,133.52,133.62,7528.3937263385615,104.8057,104.8842,104.7822,104.8607,7528.3937
2015-06-15 13:40:00,133.62,133.62,133.34,133.45,8142.779881016766,104.8607,104.8607,104.6409,104.7272,8142.7799
2015-06-15 13:50:00,133.46,133.81,133.31,133.51,15524.067063277447,104.7351,105.0098,104.6174,104.7743,15524.0671
2015-06-15 14:00:00,133.54,133.69,133.53,133.53,8977.82585181179,104.7979,104.9156,104.79,104.79,8977.8259
2015-06-15 14:10:00,133.56,133.78,133.56,133.65,10996.214169821526,104.8136,104.9862,104.8136,104.8842,10996.2142
2015-06-15 14:20:00,133.65,133.73,133.61,133.65,8848.025959978366,104.8842,104.947,104.8528,104.8842,8848.026
2015-06-15 14:30:00,133.57,133.63,133.48,133.57,9380.205516495402,104.8214,104.8685,104.7508,104.8214,9380.2055
2015-06-15 14:40:00,133.56,133.61,133.53,133.57,7951.325040562466,104.8136,104.8528,104.79,104.8214,7951.325
2015-06-15 14:50:00,133.57,133.57,133.31,133.44,10909.680908599245,104.8214,104.8214,104.6174,104.7194,10909.6809
2015-06-15 15:00:00,133.41,133.42,133.26,133.32,15214.710654407789,104.6959,104.7037,104.5781,104.6252,15214.7107
2015-06-15 15:10:00,133.32,133.34,133.22,133.25,18206.5981611682,104.6252,104.6409,104.5467,104.5703,18206.5982
2015-06-15 15:20:00,133.24,133.27,133.12,133.16,34584.0995132504,104.5624,104.586,104.4683,104.4997,34584.0995
2015-06-15 15:30:00,133.18,133.31,133.18,133.24,35876.69010275825,104.5154,104.6174,104.5154,104.5624,35876.6901
2015-06-15 15:40:00,133.25,133.39,133.21,133.33,41838.8318009735,104.5703,104.6802,104.5389,104.6331,41838.8318
2015-06-15 15:50:00,133.33,133.37,133.16,133.26,68601.40616549486,104.6331,104.6645,104.4997,104.5781,68601.4062
2015-06-16 09:30:00,133.31,134.31,133.31,134.28,19010.275824770142,104.6174,105.4021,104.6174,105.3786,19010.2758
2015-06-16 09:40:00,134.1,134.51,133.99,134.37,15914.548404542997,105.2373,105.5591,105.151,105.4492,15914.5484
2015-06-16 09:50:00,134.41,134.6,134.37,134.57,15961.060032449972,105.4806,105.6297,105.4492,105.6062,15961.06
2015-06-16 10:00:00,134.57,134.74,134.44,134.58,14311.519740400216,105.6062,105.7396,105.5042,105.614,14311.5197
2015-06-16 10:10:00,134.52,134.56,134.18,134.22,11401.838831800971,105.5669,105.5983,105.3001,105.3315,11401.8388
2015-06-16 10:20:00,134.24,134.47,134.19,134.27,20339.64305029745,105.3472,105.5277,105.308,105.3708,20339.6431
2015-06-16 10:30:00,134.27,134.49,134.2,134.37,15435.370470524607,105.3708,105.5434,105.3158,105.4492,15435.3705
2015-06-16 10:40:00,134.43,134.73,134.43,134.61,10275.824770146024,105.4963,105.7317,105.4963,105.6376,10275.8248
2015-06-16 10:50:00,134.57,134.58,134.2,134.35,15678.745267712276,105.6062,105.614,105.3158,105.4335,15678.7453
2015-06-16 11:00:00,134.38,134.6,134.3,134.6,9540.292049756625,105.4571,105.6297,105.3943,105.6297,9540.292
2015-06-16 11:10:00,134.6,134.84,134.6,134.84,21365.062195781506,105.6297,105.8181,105.6297,105.8181,21365.0622
2015-06-16 11:20:00,134.83,134.93,134.68,134.72,11654.948620876148,105.8102,105.8887,105.6925,105.7239,11654.9486
2015-06-16 11:30:00,134.69,134.76,134.56,134.56,15821.525148729042,105.7004,105.7553,105.5983,105.5983,15821.5251
2015-06-16 11:40:00,134.55,134.71,134.55,134.65,8812.330989724174,105.5905,105.7161,105.5905,105.669,8812.331
2015-06-16 11:50:00,134.63,134.75,134.63,134.74,12383.991346673878,105.6533,105.7474,105.6533,105.7396,12383.9913
2015-06-16 12:00:00,134.76,134.89,134.74,134.88,14415.359653866955,105.7553,105.8573,105.7396,105.8495,14415.3597
2015-06-16 12:10:00,134.88,134.94,134.81,134.88,6950.784207679827,105.8495,105.8965,105.7945,105.8495,6950.7842
2015-06-16 12:20:00,134.88,134.94,134.84,134.89,7652.785289345592,105.8495,105.8965,105.8181,105.8573,7652.7853
2015-06-16 12:30:00,134.91,135.08,134.91,135.06,15094.645754461872,105.873,106.0064,105.873,105.9907,15094.6458
2015-06-16 12:40:00,135.06,135.08,134.92,134.92,10346.13304488913,105.9907,106.0064,105.8809,105.8809,10346.133
2015-06-16 12:50:00,134.92,134.98,134.82,134.84,6165.494862087615,105.8809,105.9279,105.8024,105.8181,6165.4949
2015-06-16 13:00:00,134.84,134.89,134.75,134.75,8767.982693347756,105.8181,105.8573,105.7474,105.7474,8767.9827
2015-06-16 13:10:00,134.73,134.8,134.69,134.72,8284.478096268253,105.7317,105.7867,105.7004,105.7239,8284.4781
2015-06-16 13:20:00,134.68,134.73,134.58,134.61,14323.41806381828,105.6925,105.7317,105.614,105.6376,14323.4181
2015-06-16 13:30:00,134.63,134.68,134.57,134.57,10595.99783666847,105.6533,105.6925,105.6062,105.6062,10595.9978
2015-06-16 13:40:00,134.6,134.65,134.57,134.61,9464.575446187127,105.6297,105.669,105.6062,105.6376,9464.5754
2015-06-16 13:50:00,134.63,134.64,134.58,134.63,22937.804218496483,105.6533,105.6611,105.614,105.6533,22937.8042
2015-06-16 14:00:00,134.62,134.69,134.59,134.67,7696.051919956733,105.6454,105.7004,105.6219,105.6847,7696.0519
2015-06-16 14:10:00,134.69,134.74,134.64,134.71,12775.554353704703,105.7004,105.7396,105.6611,105.7161,12775.5544
2015-06-16 14:20:00,134.7,134.81,134.69,134.78,7751.216873985938,105.7082,105.7945,105.7004,105.771,7751.2169
2015-06-16 14:30:00,134.76,134.76,134.6,134.62,9519.740400216331,105.7553,105.7553,105.6297,105.6454,9519.7404
2015-06-16 14:40:00,134.62,134.62,134.36,134.41,22848.025959978368,105.6454,105.6454,105.4414,105.4806,22848.026
2015-06-16 14:50:00,134.42,134.51,134.35,134.49,17021.09248242293,105.4885,105.5591,105.4335,105.5434,17021.0925
2015-06-16 15:00:00,134.5,134.51,134.39,134.46,13168.199026500812,105.5513,105.5591,105.4649,105.5199,13168.199
2015-06-16 15:10:00,134.47,134.53,134.38,134.4,9755.543537047051,105.5277,105.5748,105.4571,105.4728,9755.5435
2015-06-16 15:20:00,134.38,134.51,134.37,134.51,13126.014061654949,105.4571,105.5591,105.4492,105.5591,13126.0141
2015-06-16 15:30:00,134.51,134.67,134.51,134.66,23647.3769605192,105.5591,105.6847,105.5591,105.6768,23647.377
2015-06-16 15:40:00,134.67,134.72,134.56,134.72,29263.38561384532,105.6847,105.7239,105.5983,105.7239,29263.3856
2015-06-16 15:50:00,134.7,134.76,134.63,134.7,45475.39210383991,105.7082,105.7553,105.6533,105.7082,45475.3921
2015-06-17 09:30:00,135.2,135.4,134.86,135.13,17446.187128177393,106.1006,106.2575,105.8338,106.0457,17446.1871
2015-06-17 09:40:00,135.18,135.29,134.9,135.17,17038.399134667387,106.0849,106.1712,105.8652,106.077,17038.3991
2015-06-17 09:50:00,135.25,135.26,134.9,135.1,14995.132504056246,106.1398,106.1477,105.8652,106.0221,14995.1325
2015-06-17 10:00:00,135.12,135.52,135.12,135.37,6057.328285559762,106.0378,106.3517,106.0378,106.234,6057.3283
2015-06-17 10:10:00,135.41,135.46,135.1,135.16,12287.72309356409,106.2654,106.3046,106.0221,106.0692,12287.7231
2015-06-17 10:20:00,135.12,135.31,135.09,135.27,3039.480800432666,106.0378,106.1869,106.0143,106.1555,3039.4808
2015-06-17 10:30:00,135.31,135.32,135.08,135.32,5420.227149810708,106.1869,106.1948,106.0064,106.1948,5420.2271
2015-06-17 10:40:00,135.3,135.35,135.12,135.23,4580.85451595457,106.1791,106.2183,106.0378,106.1241,4580.8545
2015-06-17 10:50:00,135.26,135.27,135.05,135.1,9107.625743645214,106.1477,106.1555,105.9829,106.0221,9107.6257
2015-06-17 11:00:00,135.13,135.14,134.96,135.09,7584.640346133045,106.0457,106.0535,105.9122,106.0143,7584.6403
2015-06-17 11:10:00,135.1,135.14,134.9,134.91,7360.735532720389,106.0221,106.0535,105.8652,105.873,7360.7355
2015-06-17 11:20:00,134.88,134.88,134.59,134.59,6969.172525689562,105.8495,105.8495,105.6219,105.6219,6969.1725
2015-06-17 11:30:00,134.6,134.76,134.53,134.72,8390.48134126555,105.6297,105.7553,105.5748,105.7239,8390.4813
2015-06-17 11:40:00,134.76,134.77,134.68,134.76,4945.375878853434,105.7553,105.7631,105.6925,105.7553,4945.3759
2015-06-17 11:50:00,134.81,134.95,134.79,134.91,4110.32990805841,105.7945,105.9044,105.7788,105.873,4110.3299
2015-06-17 12:00:00,134.89,134.89,134.55,134.65,12961.600865332612,105.8573,105.8573,105.5905,105.669,12961.6009
2015-06-17 12:10:00,134.61,134.68,134.5,134.51,2379.6646836127634,105.6376,105.6925,105.5513,105.5591,2379.6647
2015-06-17 12:20:00,134.5,134.72,134.5,134.72,2520.2812330989723,105.5513,105.7239,105.5513,105.7239,2520.2812
2015-06-17 12:30:00,134.7,134.77,134.62,134.68,5291.508923742564,105.7082,105.7631,105.6454,105.6925,5291.5089
2015-06-17 12:40:00,134.71,134.78,134.46,134.55,5624.66197944835,105.7161,105.771,105.5199,105.5905,5624.662
2015-06-17 12:50:00,134.56,134.56,134.31,134.38,3045.9707950243373,105.5983,105.5983,105.4021,105.4571,3045.9708
2015-06-17 13:00:00,134.37,134.4,134.32,134.39,4656.5711195240665,105.4492,105.4728,105.41,105.4649,4656.5711
2015-06-17 13:10:00,134.39,134.44,134.35,134.37,3461.3304488912927,105.4649,105.5042,105.4335,105.4492,3461.3304
2015-06-17 13:20:00,134.39,134.41,134.28,134.35,4339.643050297458,105.4649,105.4806,105.3786,105.4335,4339.6431
2015-06-17 13:30:00,134.39,134.55,134.33,134.48,4377.501352082207,105.4649,105.5905,105.4178,105.5356,4377.5014
2015-06-17 13:40:00,134.51,134.71,134.43,134.6,13887.506760411032,105.5591,105.7161,105.4963,105.6297,13887.5068
2015-06-17 13:50:00,134.63,134.81,134.63,134.72,12404.54299621417,105.6533,105.7945,105.6533,105.7239,12404.543
2015-06-17 14:00:00,134.63,135.38,134.26,135.18,19450.513791238507,105.6533,106.2418,105.3629,106.0849,19450.5138
2015-06-17 14:10:00,135.16,135.33,135.01,135.09,11631.151974040022,106.0692,106.2026,105.9515,106.0143,11631.152
2015-06-17 14:20:00,135.13,135.13,134.87,134.97,7462.412114656571,106.0457,106.0457,105.8416,105.9201,7462.4121
2015-06-17 14:30:00,134.9,135.4,134.9,135.4,61304.4889129259,105.8652,106.2575,105.8652,106.2575,61304.4889
2015-06-17 14:40:00,135.44,135.69,135.38,135.48,33285.018929150894,106.2889,106.4851,106.2418,106.3203,33285.0189
2015-06-17 14:50:00,135.49,135.54,135.36,135.42,13334.775554353704,106.3282,106.3674,106.2262,106.2732,13334.7756
2015-06-17 15:00:00,135.46,135.52,135.26,135.26,12528.9345592212,106.3046,106.3517,106.1477,106.1477,12528.9346
2015-06-17 15:10:00,135.26,135.41,135.19,135.27,35219.0373174689,106.1477,106.2654,106.0927,106.1555,35219.0373
2015-06-17 15:20:00,135.28,135.44,135.27,135.37,45202.81233098972,106.1634,106.2889,106.1555,106.234,45202.8123
2015-06-17 15:30:00,135.36,135.49,135.25,135.33,45624.66197944835,106.2262,106.3282,106.1398,106.2026,45624.662
2015-06-17 15:40:00,135.33,135.36,135.07,135.12,53477.55543537047,106.2026,106.2262,105.9986,106.0378,53477.5554
2015-06-17 15:50:00,135.12,135.29,135.0,135.13,134875.0676041103,106.0378,106.1712,105.9436,106.0457,134875.0676
2015-06-18 09:30:00,135.81,136.12,135.54,135.56,16779.88101676582,106.5793,106.8226,106.3674,106.3831,16779.881
2015-06-18 09:40:00,135.57,135.93,135.57,135.89,17847.485127095726,106.391,106.6735,106.391,106.6421,17847.4851
2015-06-18 09:50:00,135.89,136.24,135.87,136.24,34533.261222282315,106.6421,106.9167,106.6264,106.9167,34533.2612
2015-06-18 10:00:00,136.21,136.44,136.12,136.34,13508.923742563547,106.8932,107.0737,106.8226,106.9952,13508.9237
2015-06-18 10:10:00,136.36,136.37,136.26,136.28,14882.63926446728,107.0109,107.0188,106.9324,106.9481,14882.6393
2015-06-18 10:20:00,136.3,136.36,136.22,136.24,22087.61492698756,106.9638,107.0109,106.9011,106.9167,22087.6149
2015-06-18 10:30:00,136.24,136.29,136.06,136.1,9034.072471606274,106.9167,106.956,106.7755,106.8069,9034.0725
2015-06-18 10:40:00,136.1,136.19,136.03,136.1,18497.56625202812,106.8069,106.8775,106.7519,106.8069,18497.5663
2015-06-18 10:50:00,136.11,136.15,136.03,136.09,13818.280151433206,106.8147,106.8461,106.7519,106.799,13818.2802
2015-06-18 11:00:00,136.1,136.32,136.09,136.3,20350.45970795024,106.8069,106.9795,106.799,106.9638,20350.4597
2015-06-18 11:10:00,136.35,136.35,136.2,136.22,6922.660897782585,107.0031,107.0031,106.8854,106.9011,6922.6609
2015-06-18 11:20:00,136.2,136.21,136.06,136.21,8816.657652785289,106.8854,106.8932,106.7755,106.8932,8816.6577
2015-06-18 11:30:00,136.23,136.38,136.23,136.34,6277.988101676582,106.9089,107.0266,106.9089,106.9952,6277.9881
2015-06-18 11:40:00,136.41,136.44,136.06,136.1,15342.347214710651,107.0502,107.0737,106.7755,106.8069,15342.3472
2015-06-18 11:50:00,136.08,136.1,135.97,136.08,8314.764737696052,106.7912,106.8069,106.7049,106.7912,8314.7647
2015-06-18 12:00:00,136.08,136.11,136.01,136.1,3921.038399134667,106.7912,106.8147,106.7363,106.8069,3921.0384
2015-06-18 12:10:00,136.12,136.15,136.03,136.11,7722.011898323418,106.8226,106.8461,106.7519,106.8147,7722.0119
2015-06-18 12:20:00,136.11,136.39,136.11,136.32,6973.499188750676,106.8147,107.0345,106.8147,106.9795,6973.4992
2015-06-18 12:30:00,136.32,136.56,136.3,136.49,16235.803136830718,106.9795,107.1679,106.9638,107.1129,16235.8031
2015-06-18 12:40:00,136.5,136.53,136.41,136.49,4581.936181719849,107.1208,107.1443,107.0502,107.1129,4581.9362
2015-06-18 12:50:00,136.51,136.51,136.39,136.39,5209.302325581395,107.1286,107.1286,107.0345,107.0345,5209.3023
2015-06-18 13:00:00,136.42,136.48,136.29,136.29,5083.829096809086,107.058,107.1051,106.956,106.956,5083.8291
2015-06-18 13:10:00,136.31,136.32,136.15,136.15,4658.734451054624,106.9717,106.9795,106.8461,106.8461,4658.7345
2015-06-18 13:20:00,136.12,136.15,135.99,136.12,9625.743645213628,106.8226,106.8461,106.7206,106.8226,9625.7436
2015-06-18 13:30:00,136.1,136.16,136.02,136.14,5623.580313683072,106.8069,106.854,106.7441,106.8383,5623.5803
2015-06-18 13:40:00,136.14,136.14,136.02,136.06,9593.293672255271,106.8383,106.8383,106.7441,106.7755,9593.2937
2015-06-18 13:50:00,136.05,136.08,135.93,135.93,5641.968631692806,106.7676,106.7912,106.6735,106.6735,5641.9686
2015-06-18 14:00:00,135.93,135.96,135.8,135.82,12855.597620335317,106.6735,106.697,106.5714,106.5871,12855.5976
2015-06-18 14:10:00,135.8,135.86,135.79,135.84,32075.716603569497,106.5714,106.6185,106.5636,106.6028,32075.7166
2015-06-18 14:20:00,135.85,136.07,135.85,136.07,14392.644672796105,106.6107,106.7833,106.6107,106.7833,14392.6447
2015-06-18 14:30:00,136.07,136.2,136.07,136.17,13181.179015684153,106.7833,106.8854,106.7833,106.8618,13181.179
2015-06-18 14:40:00,136.18,136.28,136.18,136.28,10270.416441319632,106.8697,106.9481,106.8697,106.9481,10270.4164
2015-06-18 14:50:00,136.26,136.34,136.22,136.32,11032.990805840996,106.9324,106.9952,106.9011,106.9795,11032.9908
2015-06-18 15:00:00,136.32,136.32,136.18,136.21,15101.13574905354,106.9795,106.9795,106.8697,106.8932,15101.1357
2015-06-18 15:10:00,136.2,136.28,136.17,136.28,15896.16008653326,106.8854,106.9481,106.8618,106.9481,15896.1601
2015-06-18 15:20:00,136.29,136.37,136.27,136.35,24595.99783666847,106.956,107.0188,106.9403,107.0031,24595.9978
2015-06-18 15:30:00,136.36,136.39,135.62,136.0,203793.4018388318,107.0109,107.0345,106.4302,106.7284,203793.4018
2015-06-18 15:40:00,135.97,136.09,135.86,135.86,41596.538669551104,106.7049,106.799,106.6185,106.6185,41596.5387
2015-06-18 15:50:00,135.87,135.89,135.78,135.84,85949.1617090319,106.6264,106.6421,106.5558,106.6028,85949.1617
2015-06-19 09:30:00,135.49,136.0,135.49,135.66,178673.87777176852,106.3282,106.7284,106.3282,106.4616,178673.8778
2015-06-19 09:40:00,135.79,135.99,135.69,135.8,11069.767441860466,106.5636,106.7206,106.4851,106.5714,11069.7674
2015-06-19 09:50:00,135.89,135.95,135.74,135.75,10076.798269334777,106.6421,106.6892,106.5244,106.5322,10076.7983
2015-06-19 10:00:00,135.79,135.87,135.72,135.74,13485.12709572742,106.5636,106.6264,106.5087,106.5244,13485.1271
2015-06-19 10:10:00,135.75,135.87,135.73,135.75,10046.511627906975,106.5322,106.6264,106.5165,106.5322,10046.5116
2015-06-19 10:20:00,135.77,135.85,135.67,135.74,14447.80962682531,106.5479,106.6107,106.4694,106.5244,14447.8096
2015-06-19 10:30:00,135.76,135.78,135.6,135.61,8978.907517577069,106.5401,106.5558,106.4145,106.4223,8978.9075
2015-06-19 10:40:00,135.62,135.68,135.59,135.68,6814.494321254732,106.4302,106.4773,106.4066,106.4773,6814.4943
2015-06-19 10:50:00,135.72,135.75,135.57,135.61,17847.485127095726,106.5087,106.5322,106.391,106.4223,17847.4851
2015-06-19 11:00:00,135.61,135.65,135.45,135.49,15434.28880475933,106.4223,106.4537,106.2968,106.3282,15434.2888
2015-06-19 11:10:00,135.5,135.55,135.46,135.49,8161.168199026501,106.336,106.3753,106.3046,106.3282,8161.1682
2015-06-19 11:20:00,135.51,135.53,135.35,135.36,8552.731206057328,106.3439,106.3596,106.2183,106.2262,8552.7312
2015-06-19 11:30:00,135.37,135.37,135.25,135.31,5435.370470524607,106.234,106.234,106.1398,106.1869,5435.3705
2015-06-19 11:40:00,135.32,135.33,135.2,135.24,6243.374797187669,106.1948,106.2026,106.1006,106.132,6243.3748
2015-06-19 11:50:00,135.29,135.41,135.29,135.41,6049.756625202812,106.1712,106.2654,106.1712,106.2654,6049.7566
2015-06-19 12:00:00,135.39,135.49,135.36,135.46,6720.3893996755005,106.2497,106.3282,106.2262,106.3046,6720.3894
2015-06-19 12:10:00,135.43,135.44,135.36,135.41,3405.083829096809,106.2811,106.2889,106.2262,106.2654,3405.0838
2015-06-19 12:20:00,135.44,135.44,135.27,135.32,3968.631692806922,106.2889,106.2889,106.1555,106.1948,3968.6317
2015-06-19 12:30:00,135.31,135.49,135.24,135.36,6481.341265548946,106.1869,106.3282,106.132,106.2262,6481.3413
2015-06-19 12:40:00,135.32,135.38,135.28,135.29,4001.081665765279,106.1948,106.2418,106.1634,106.1712,4001.0817
2015-06-19 12:50:00,135.29,135.32,135.22,135.25,4607.896160086533,106.1712,106.1948,106.1163,106.1398,4607.8962
2015-06-19 13:00:00,135.25,135.25,135.14,135.16,5557.598702001082,106.1398,106.1398,106.0535,106.0692,5557.5987
2015-06-19 13:10:00,135.14,135.24,135.12,135.21,10232.558139534884,106.0535,106.132,106.0378,106.1084,10232.5581
2015-06-19 13:20:00,135.19,135.23,135.12,135.13,16510.546241211465,106.0927,106.1241,106.0378,106.0457,16510.5462
2015-06-19 13:30:00,135.13,135.23,135.13,135.18,7896.160086533261,106.0457,106.1241,106.0457,106.0849,7896.1601
2015-06-19 13:40:00,135.17,135.25,135.11,135.19,4436.992969172526,106.077,106.1398,106.03,106.0927,4436.993
2015-06-19 13:50:00,135.17,135.23,134.97,134.97,12805.840995132505,106.077,106.1241,105.9201,105.9201,12805.841
2015-06-19 14:00:00,135.02,135.02,134.76,134.76,16824.229313142238,105.9593,105.9593,105.7553,105.7553,16824.2293
2015-06-19 14:10:00,134.76,134.8,134.58,134.78,13458.085451595456,105.7553,105.7867,105.614,105.771,13458.0855
2015-06-19 14:20:00,134.77,134.77,134.61,134.63,8806.922660897782,105.7631,105.7631,105.6376,105.6533,8806.9227
2015-06-19 14:30:00,134.62,134.63,134.57,134.6,11743.645213628988,105.6454,105.6533,105.6062,105.6297,11743.6452
2015-06-19 14:40:00,134.58,134.7,134.58,134.6,5863.710113574905,105.614,105.7082,105.614,105.6297,5863.7101
2015-06-19 14:50:00,134.63,134.65,134.57,134.63,9818.280151433208,105.6533,105.669,105.6062,105.6533,9818.2802
2015-06-19 15:00:00,134.58,134.6,134.44,134.5,15297.998918334237,105.614,105.6297,105.5042,105.5513,15297.9989
2015-06-19 15:10:00,134.5,134.54,134.4,134.45,11367.22552731206,105.5513,105.5826,105.4728,105.512,11367.2255
2015-06-19 15:20:00,134.42,134.51,134.39,134.4,15039.480800432666,105.4885,105.5591,105.4649,105.4728,15039.4808
2015-06-19 15:30:00,134.4,134.52,134.39,134.46,18926.9875608437,105.4728,105.5669,105.4649,105.5199,18926.9876
2015-06-19 15:40:00,134.46,134.57,134.39,134.42,25173.607355327204,105.5199,105.6062,105.4649,105.4885,25173.6074
2015-06-19 15:50:00,134.43,134.48,134.13,134.13,67998.91833423472,105.4963,105.5356,105.2609,105.2609,67998.9183
2015-06-22 09:30:00,134.94,135.02,134.35,134.66,27183.34234721471,105.8965,105.9593,105.4335,105.6768,27183.3423
2015-06-22 09:40:00,134.74,134.74,134.17,134.44,25431.04380746349,105.7396,105.7396,105.2923,105.5042,25431.0438
2015-06-22 09:50:00,134.51,134.58,134.3,134.46,15148.729042725798,105.5591,105.614,105.3943,105.5199,15148.729
2015-06-22 10:00:00,134.44,135.01,134.35,135.0,19786.91184424013,105.5042,105.9515,105.4335,105.9436,19786.9118
2015-06-22 10:10:00,134.95,135.21,134.95,135.13,8611.141157382368,105.9044,106.1084,105.9044,106.0457,8611.1412
2015-06-22 10:20:00,135.08,135.12,134.91,135.03,7777.1768523526225,106.0064,106.0378,105.873,105.9672,7777.1769
2015-06-22 10:30:00,135.09,135.21,135.09,135.19,11055.705786911843,106.0143,106.1084,106.0143,106.0927,11055.7058
2015-06-22 10:40:00,135.21,135.53,135.12,135.34,134108.16657652784,106.1084,106.3596,106.0378,106.2105,134108.1666
2015-06-22 10:50:00,135.25,135.31,135.16,135.25,5817.198485667928,106.1398,106.1869,106.0692,106.1398,5817.1985
2015-06-22 11:00:00,135.25,135.25,135.06,135.09,8866.414277988102,106.1398,106.1398,105.9907,106.0143,8866.4143
2015-06-22 11:10:00,135.09,135.14,135.05,135.05,7571.660356949702,106.0143,106.0535,105.9829,105.9829,7571.6604
2015-06-22 11:20:00,135.05,135.15,135.03,135.09,8869.659275283937,105.9829,106.0613,105.9672,106.0143,8869.6593
2015-06-22 11:30:00,135.14,135.31,135.13,135.25,15327.203893996755,106.0535,106.1869,106.0457,106.1398,15327.2039
2015-06-22 11:40:00,135.24,135.24,135.0,135.0,9317.468902109247,106.132,106.132,105.9436,105.9436,9317.4689
2015-06-22 11:50:00,135.02,135.08,134.93,135.06,11419.14548404543,105.9593,106.0064,105.8887,105.9907,11419.1455
2015-06-22 12:00:00,135.08,135.08,134.98,135.02,7943.753380205516,106.0064,106.0064,105.9279,105.9593,7943.7534
2015-06-22 12:10:00,135.0,135.09,134.98,135.05,11815.035154137371,105.9436,106.0143,105.9279,105.9829,11815.0352
2015-06-22 12:20:00,135.0,135.01,134.67,134.76,14878.312601406164,105.9436,105.9515,105.6847,105.7553,14878.3126
2015-06-22 12:30:00,134.77,134.87,134.75,134.83,12443.482963764196,105.7631,105.8416,105.7474,105.8102,12443.483
2015-06-22 12:40:00,134.78,134.87,134.76,134.87,7084.9107625743645,105.771,105.8416,105.7553,105.8416,7084.9108
2015-06-22 12:50:00,134.88,134.95,134.85,134.94,5143.320713899405,105.8495,105.9044,105.8259,105.8965,5143.3207
2015-06-22 13:00:00,134.93,135.08,134.91,134.92,14500.81124932396,105.8887,106.0064,105.873,105.8809,14500.8112
2015-06-22 13:10:00,134.92,134.97,134.88,134.88,7834.505137912385,105.8809,105.9201,105.8495,105.8495,7834.5051
2015-06-22 13:20:00,134.89,134.9,134.68,134.69,15277.44726879394,105.8573,105.8652,105.6925,105.7004,15277.4473
2015-06-22 13:30:00,134.7,134.88,134.7,134.87,11795.565170362355,105.7082,105.8495,105.7082,105.8416,11795.5652
2015-06-22 13:40:00,134.82,134.95,134.79,134.9,9966.468361276366,105.8024,105.9044,105.7788,105.8652,9966.4684
2015-06-22 13:50:00,134.88,134.96,134.86,134.91,9320.713899405084,105.8495,105.9122,105.8338,105.873,9320.7139
2015-06-22 14:00:00,134.91,134.91,134.77,134.77,10726.879394267173,105.873,105.873,105.7631,105.7631,10726.8794
2015-06-22 14:10:00,134.79,134.84,134.76,134.77,7385.613845321795,105.7788,105.8181,105.7553,105.7631,7385.6138
2015-06-22 14:20:00,134.77,134.78,134.66,134.69,9943.753380205517,105.7631,105.771,105.6768,105.7004,9943.7534
2015-06-22 14:30:00,134.69,134.9,134.68,134.88,9572.74202271498,105.7004,105.8652,105.6925,105.8495,9572.742
2015-06-22 14:40:00,134.87,135.0,134.87,134.9,14711.736073553271,105.8416,105.9436,105.8416,105.8652,14711.7361
2015-06-22 14:50:00,134.92,135.11,134.92,135.06,7828.015143320714,105.8809,106.03,105.8809,105.9907,7828.0151
2015-06-22 15:00:00,135.09,135.1,134.98,134.99,11550.02704164413,106.0143,106.0221,105.9279,105.9358,11550.027
2015-06-22 15:10:00,135.0,135.0,134.87,134.88,18220.65981611682,105.9436,105.9436,105.8416,105.8495,18220.6598
2015-06-22 15:20:00,134.88,134.94,134.82,134.82,14498.647917793402,105.8495,105.8965,105.8024,105.8024,14498.6479
2015-06-22 15:30:00,134.81,134.94,134.79,134.87,16684.69442942131,105.7945,105.8965,105.7788,105.8416,16684.6944
2015-06-22 15:40:00,134.88,134.92,134.84,134.88,27554.353704705245,105.8495,105.8809,105.8181,105.8495,27554.3537
2015-06-22 15:50:00,134.88,134.89,134.75,134.85,61148.7290427258,105.8495,105.8573,105.7474,105.8259,61148.729
2015-06-23 09:30:00,134.78,135.51,134.38,134.54,24760.411032990804,105.771,106.3439,105.4571,105.5826,24760.411
2015-06-23 09:40:00,134.51,135.33,134.48,135.33,64337.479718766896,105.5591,106.2026,105.5356,106.2026,64337.4797
2015-06-23 09:50:00,135.33,135.44,135.07,135.12,12097.349918875068,106.2026,106.2889,105.9986,106.0378,12097.3499
2015-06-23 10:00:00,135.11,135.11,134.57,134.57,12510.546241211465,106.03,106.03,105.6062,105.6062,12510.5462
2015-06-23 10:10:00,134.53,134.64,134.37,134.42,14321.254732287724,105.5748,105.6611,105.4492,105.4885,14321.2547
2015-06-23 10:20:00,134.38,134.59,134.38,134.47,10753.921038399134,105.4571,105.6219,105.4571,105.5277,10753.921
2015-06-23 10:30:00,134.47,134.61,134.4,134.59,18237.966468361275,105.5277,105.6376,105.4728,105.6219,18237.9665
2015-06-23 10:40:00,134.54,134.58,134.34,134.43,11873.445105462411,105.5826,105.614,105.4257,105.4963,11873.4451
2015-06-23 10:50:00,134.43,134.6,134.3,134.41,13692.806922660897,105.4963,105.6297,105.3943,105.4806,13692.8069
2015-06-23 11:00:00,134.44,134.69,134.31,134.69,13270.957274202272,105.5042,105.7004,105.4021,105.7004,13270.9573
2015-06-23 11:10:00,134.66,134.72,134.5,134.56,15132.50405624662,105.6768,105.7239,105.5513,105.5983,15132.5041
2015-06-23 11:20:00,134.53,134.6,134.49,134.53,7930.773391022174,105.5748,105.6297,105.5434,105.5748,7930.7734
2015-06-23 11:30:00,134.54,134.64,134.41,134.41,21885.343428880475,105.5826,105.6611,105.4806,105.4806,21885.3434
2015-06-23 11:40:00,134.37,134.45,134.29,134.43,8415.359653866955,105.4492,105.512,105.3864,105.4963,8415.3597
2015-06-23 11:50:00,134.44,134.51,134.32,134.36,10094.104921579232,105.5042,105.5591,105.41,105.4414,10094.1049
2015-06-23 12:00:00,134.34,134.34,134.07,134.08,17955.65170362358,105.4257,105.4257,105.2138,105.2216,17955.6517
2015-06-23 12:10:00,134.06,134.23,134.06,134.16,5952.406706327744,105.206,105.3394,105.206,105.2844,5952.4067
2015-06-23 12:20:00,134.17,134.17,133.81,133.87,51939.4267171444,105.2923,105.2923,105.0098,105.0568,51939.4267
2015-06-23 12:30:00,133.85,133.88,133.69,133.79,20263.92644672796,105.0412,105.0647,104.9156,104.9941,20263.9264
2015-06-23 12:40:00,133.83,134.02,133.79,134.0,8174.148188209843,105.0255,105.1746,104.9941,105.1589,8174.1482
2015-06-23 12:50:00,134.04,134.14,134.02,134.09,9767.441860465116,105.1903,105.2687,105.1746,105.2295,9767.4419
2015-06-23 13:00:00,134.09,134.13,134.04,134.11,4651.162790697675,105.2295,105.2609,105.1903,105.2452,4651.1628
2015-06-23 13:10:00,134.13,134.24,134.07,134.12,6109.248242293132,105.2609,105.3472,105.2138,105.253,6109.2482
2015-06-23 13:20:00,134.08,134.18,134.08,134.18,3542.4553812871823,105.2216,105.3001,105.2216,105.3001,3542.4554
2015-06-23 13:30:00,134.19,134.29,134.14,134.26,4694.429421308815,105.308,105.3864,105.2687,105.3629,4694.4294
2015-06-23 13:40:00,134.27,134.29,134.24,134.25,1838.8318009734992,105.3708,105.3864,105.3472,105.3551,1838.8318
2015-06-23 13:50:00,134.27,134.38,134.21,134.31,14884.802595997837,105.3708,105.4571,105.3237,105.4021,14884.8026
2015-06-23 14:00:00,134.3,134.32,134.09,134.13,7977.28501892915,105.3943,105.41,105.2295,105.2609,7977.285
2015-06-23 14:10:00,134.11,134.26,134.1,134.24,3886.425094645754,105.2452,105.3629,105.2373,105.3472,3886.4251
2015-06-23 14:20:00,134.22,134.24,134.07,134.09,9141.157382368849,105.3315,105.3472,105.2138,105.2295,9141.1574
2015-06-23 14:30:00,134.08,134.27,134.01,134.22,10180.638182801516,105.2216,105.3708,105.1667,105.3315,10180.6382
2015-06-23 14:40:00,134.21,134.32,134.15,134.17,67296.91725256895,105.3237,105.41,105.2766,105.2923,67296.9173
2015-06-23 14:50:00,134.2,134.31,134.2,134.26,8210.924824229312,105.3158,105.4021,105.3158,105.3629,8210.9248
2015-06-23 15:00:00,134.29,134.29,134.14,134.27,12415.359653866955,105.3864,105.3864,105.2687,105.3708,12415.3597
2015-06-23 15:10:00,134.27,134.29,134.23,134.24,11480.800432666303,105.3708,105.3864,105.3394,105.3472,11480.8004
2015-06-23 15:20:00,134.22,134.22,134.08,134.08,18336.398053001623,105.3315,105.3315,105.2216,105.2216,18336.3981
2015-06-23 15:30:00,134.08,134.26,134.06,134.1,24377.501352082207,105.2216,105.3629,105.206,105.2373,24377.5014
2015-06-23 15:40:00,134.11,134.15,133.97,133.98,39213.62898864251,105.2452,105.2766,105.1353,105.1432,39213.629
2015-06-23 15:50:00,133.99,134.09,133.88,133.93,70471.60627366144,105.151,105.2295,105.0647,105.1039,70471.6063
2015-06-24 09:30:00,133.41,133.46,132.9,133.16,26566.79286100595,104.6959,104.7351,104.2956,104.4997,26566.7929
2015-06-24 09:40:00,133.31,133.4,132.74,133.22,27952.406706327743,104.6174,104.688,104.1701,104.5467,27952.4067
2015-06-24 09:50:00,133.23,133.34,133.12,133.13,26224.986479177933,104.5546,104.6409,104.4683,104.4761,26224.9865
2015-06-24 10:00:00,133.18,133.26,133.04,133.12,14919.415900486749,104.5154,104.5781,104.4055,104.4683,14919.4159
2015-06-24 10:10:00,133.09,133.16,133.03,133.07,9833.423472147106,104.4447,104.4997,104.3976,104.429,9833.4235
2015-06-24 10:20:00,133.07,133.09,132.72,132.79,50563.54786371011,104.429,104.4447,104.1544,104.2093,50563.5479
2015-06-24 10:30:00,132.79,132.91,132.78,132.78,41444.023796646834,104.2093,104.3035,104.2015,104.2015,41444.0238
2015-06-24 10:40:00,132.75,132.76,132.51,132.63,24484.58626284478,104.1779,104.1858,103.9896,104.0837,24484.5863
2015-06-24 10:50:00,132.63,132.73,132.58,132.7,22103.83991346673,104.0837,104.1622,104.0445,104.1387,22103.8399
2015-06-24 11:00:00,132.66,132.67,132.24,132.28,27438.615467820444,104.1073,104.1151,103.7777,103.8091,27438.6155
2015-06-24 11:10:00,132.27,132.43,132.15,132.42,26295.29475392104,103.8012,103.9268,103.707,103.9189,26295.2948
2015-06-24 11:20:00,132.4,132.52,132.34,132.52,16808.00432666306,103.9032,103.9974,103.8562,103.9974,16808.0043
2015-06-24 11:30:00,132.52,132.53,132.23,132.43,24668.46944294213,103.9974,104.0053,103.7698,103.9268,24668.4694
2015-06-24 11:40:00,132.36,132.58,132.34,132.39,16777.71768523526,103.8718,104.0445,103.8562,103.8954,16777.7177
2015-06-24 11:50:00,132.38,132.52,132.37,132.45,30696.592752839373,103.8875,103.9974,103.8797,103.9425,30696.5928
2015-06-24 12:00:00,132.43,132.65,132.43,132.64,35993.51000540833,103.9268,104.0994,103.9268,104.0916,35993.51
2015-06-24 12:10:00,132.61,132.76,132.51,132.75,16742.02271498107,104.068,104.1858,103.9896,104.1779,16742.0227
2015-06-24 12:20:00,132.77,132.85,132.67,132.82,16165.494862087617,104.1936,104.2564,104.1151,104.2328,16165.4949
2015-06-24 12:30:00,132.81,132.96,132.74,132.96,8112.493239588966,104.225,104.3427,104.1701,104.3427,8112.4932
2015-06-24 12:40:00,132.98,133.01,132.8,132.8,11421.308815575989,104.3584,104.3819,104.2171,104.2171,11421.3088
2015-06-24 12:50:00,132.78,132.92,132.76,132.92,6332.071389940508,104.2015,104.3113,104.1858,104.3113,6332.0714
2015-06-24 13:00:00,132.92,132.94,132.8,132.89,9401.838831800971,104.3113,104.327,104.2171,104.2878,9401.8388
2015-06-24 13:10:00,132.89,132.9,132.72,132.83,7935.100054083288,104.2878,104.2956,104.1544,104.2407,7935.1001
2015-06-24 13:20:00,132.86,132.86,132.59,132.66,8089.778258518118,104.2642,104.2642,104.0523,104.1073,8089.7783
2015-06-24 13:30:00,132.67,132.8,132.66,132.79,7138.994050838291,104.1151,104.2171,104.1073,104.2093,7138.9941
2015-06-24 13:40:00,132.77,132.96,132.73,132.87,13050.297458085452,104.1936,104.3427,104.1622,104.2721,13050.2975
2015-06-24 13:50:00,132.83,133.04,132.82,133.03,10862.087614926988,104.2407,104.4055,104.2328,104.3976,10862.0876
2015-06-24 14:00:00,133.0,133.04,132.86,132.92,12455.38128718226,104.3741,104.4055,104.2642,104.3113,12455.3813
2015-06-24 14:10:00,132.86,132.9,132.77,132.78,6954.029204975663,104.2642,104.2956,104.1936,104.2015,6954.0292
2015-06-24 14:20:00,132.76,132.85,132.73,132.76,14454.299621416982,104.1858,104.2564,104.1622,104.1858,14454.2996
2015-06-24 14:30:00,132.76,133.03,132.76,133.0,12886.965927528394,104.1858,104.3976,104.1858,104.3741,12886.9659
2015-06-24 14:40:00,133.01,133.1,132.95,133.01,10382.9096809086,104.3819,104.4526,104.3349,104.3819,10382.9097
2015-06-24 14:50:00,133.02,133.14,133.02,133.06,11313.142239048131,104.3898,104.484,104.3898,104.4212,11313.1422
2015-06-24 15:00:00,133.08,133.08,132.93,132.94,10996.214169821526,104.4369,104.4369,104.3192,104.327,10996.2142
2015-06-24 15:10:00,132.92,133.05,132.92,132.95,11469.98377501352,104.3113,104.4133,104.3113,104.3349,11469.9838
2015-06-24 15:20:00,132.94,133.14,132.94,133.02,16745.267712276906,104.327,104.484,104.327,104.3898,16745.2677
2015-06-24 15:30:00,133.03,133.08,132.96,132.97,13069.767441860464,104.3976,104.4369,104.3427,104.3506,13069.7674
2015-06-24 15:40:00,132.98,133.04,132.79,132.81,19934.01838831801,104.3584,104.4055,104.2093,104.225,19934.0184
2015-06-24 15:50:00,132.8,132.94,132.77,132.89,70187.12817739318,104.2171,104.327,104.1936,104.2878,70187.1282
2015-06-25 09:30:00,133.54,133.86,132.92,133.33,59833.42347214711,104.7979,105.049,104.3113,104.6331,59833.4235
2015-06-25 09:40:00,133.37,133.37,133.0,133.08,20448.89129259059,104.6645,104.6645,104.3741,104.4369,20448.8913
2015-06-25 09:50:00,133.04,133.2,132.8,133.11,17153.055705786912,104.4055,104.5311,104.2171,104.4604,17153.0557
2015-06-25 10:00:00,133.13,133.22,132.98,133.08,18078.96160086533,104.4761,104.5467,104.3584,104.4369,18078.9616
2015-06-25 10:10:00,133.09,133.19,132.96,133.1,42453.2179556517,104.4447,104.5232,104.3427,104.4526,42453.218
2015-06-25 10:20:00,133.12,133.16,132.8,132.86,14459.707950243372,104.4683,104.4997,104.2171,104.2642,14459.708
2015-06-25 10:30:00,132.85,132.89,132.69,132.74,9368.30719307734,104.2564,104.2878,104.1308,104.1701,9368.3072
2015-06-25 10:40:00,132.71,132.74,132.62,132.65,18320.17306652244,104.1465,104.1701,104.0759,104.0994,18320.1731
2015-06-25 10:50:00,132.65,132.65,132.43,132.48,17234.1806381828,104.0994,104.0994,103.9268,103.966,17234.1806
2015-06-25 11:00:00,132.51,132.79,132.45,132.78,17090.319091400757,103.9896,104.2093,103.9425,104.2015,17090.3191
2015-06-25 11:10:00,132.78,133.04,132.77,133.01,35941.59004867496,104.2015,104.4055,104.1936,104.3819,35941.59
2015-06-25 11:20:00,133.02,133.02,132.88,132.9,7982.693347755543,104.3898,104.3898,104.2799,104.2956,7982.6933
2015-06-25 11:30:00,132.92,132.98,132.85,132.87,7553.272038939967,104.3113,104.3584,104.2564,104.2721,7553.272
2015-06-25 11:40:00,132.89,132.9,132.76,132.76,9194.159004867495,104.2878,104.2956,104.1858,104.1858,9194.159
2015-06-25 11:50:00,132.74,132.86,132.74,132.8,8319.091400757166,104.1701,104.2642,104.1701,104.2171,8319.0914
2015-06-25 12:00:00,132.8,132.81,132.59,132.8,8138.453217955652,104.2171,104.225,104.0523,104.2171,8138.4532
2015-06-25 12:10:00,132.78,132.78,132.54,132.55,8912.925905895077,104.2015,104.2015,104.0131,104.021,8912.9259
2015-06-25 12:20:00,132.55,132.55,132.36,132.39,8579.77285018929,104.021,104.021,103.8718,103.8954,8579.7729
2015-06-25 12:30:00,132.38,132.58,132.37,132.37,8508.382909680908,103.8875,104.0445,103.8797,103.8797,8508.3829
2015-06-25 12:40:00,132.4,132.51,132.29,132.51,13166.035694970256,103.9032,103.9896,103.8169,103.9896,13166.0357
2015-06-25 12:50:00,132.53,132.54,132.39,132.43,14113.574905354246,104.0053,104.0131,103.8954,103.9268,14113.5749
2015-06-25 13:00:00,132.47,132.48,132.23,132.26,19877.77176852353,103.9582,103.966,103.7698,103.7934,19877.7718
2015-06-25 13:10:00,132.27,132.32,132.25,132.31,11558.68036776636,103.8012,103.8405,103.7855,103.8326,11558.6804
2015-06-25 13:20:00,132.34,132.37,132.31,132.36,10708.491076257436,103.8562,103.8797,103.8326,103.8718,10708.4911
2015-06-25 13:30:00,132.34,132.38,132.15,132.19,25080.58409951325,103.8562,103.8875,103.707,103.7384,25080.5841
2015-06-25 13:40:00,132.12,132.26,132.11,132.24,14859.92428339643,103.6835,103.7934,103.6757,103.7777,14859.9243
2015-06-25 13:50:00,132.26,132.28,132.07,132.08,18334.234721471064,103.7934,103.8091,103.6443,103.6521,18334.2347
2015-06-25 14:00:00,132.13,132.13,131.97,132.0,9487.290427257976,103.6914,103.6914,103.5658,103.5893,9487.2904
2015-06-25 14:10:00,131.98,131.98,131.82,131.86,18846.944294213088,103.5736,103.5736,103.4481,103.4795,18846.9443
2015-06-25 14:20:00,131.87,131.88,131.56,131.56,23875.608436992967,103.4873,103.4952,103.244,103.244,23875.6084
2015-06-25 14:30:00,131.57,131.76,131.45,131.76,27110.87074094105,103.2519,103.401,103.1577,103.401,27110.8707
2015-06-25 14:40:00,131.78,131.96,131.78,131.87,9678.745267712276,103.4167,103.5579,103.4167,103.4873,9678.7453
2015-06-25 14:50:00,131.88,132.15,131.82,132.14,12429.421308815576,103.4952,103.707,103.4481,103.6992,12429.4213
2015-06-25 15:00:00,132.14,132.21,131.99,132.19,14713.899405083828,103.6992,103.7541,103.5815,103.7384,14713.8994
2015-06-25 15:10:00,132.19,132.24,132.09,132.14,16867.49594375338,103.7384,103.7777,103.66,103.6992,16867.4959
2015-06-25 15:20:00,132.13,132.19,132.07,132.14,16563.54786371011,103.6914,103.7384,103.6443,103.6992,16563.5479
2015-06-25 15:30:00,132.15,132.19,131.9,131.9,40167.65819361817,103.707,103.7384,103.5109,103.5109,40167.6582
2015-06-25 15:40:00,131.91,132.06,131.81,132.01,39197.40400216333,103.5187,103.6364,103.4402,103.5972,39197.404
2015-06-25 15:50:00,132.03,132.16,132.01,132.05,72811.2493239589,103.6129,103.7149,103.5972,103.6286,72811.2493
2015-06-26 09:30:00,132.35,132.77,132.26,132.55,25014.60248783126,103.864,104.1936,103.7934,104.021,25014.6025
2015-06-26 09:40:00,132.46,132.51,132.27,132.33,10128.718226068144,103.9503,103.9896,103.8012,103.8483,10128.7182
2015-06-26 09:50:00,132.43,132.43,132.03,132.19,14602.48783126014,103.9268,103.9268,103.6129,103.7384,14602.4878
2015-06-26 10:00:00,132.09,132.3,132.0,132.07,13257.97728501893,103.66,103.8248,103.5893,103.6443,13257.9773
2015-06-26 10:10:00,132.06,132.09,131.8,131.89,7789.075175770687,103.6364,103.66,103.4324,103.503,7789.0752
2015-06-26 10:20:00,131.82,131.9,131.71,131.89,7914.548404542996,103.4481,103.5109,103.3617,103.503,7914.5484
2015-06-26 10:30:00,131.9,131.92,131.77,131.84,7803.136830719308,103.5109,103.5266,103.4088,103.4638,7803.1368
2015-06-26 10:40:00,131.82,131.84,131.65,131.7,20247.701460248783,103.4481,103.4638,103.3147,103.3539,20247.7015
2015-06-26 10:50:00,131.74,131.95,131.69,131.77,15177.934018388318,103.3853,103.5501,103.3461,103.4088,15177.934
2015-06-26 11:00:00,131.78,131.82,131.62,131.76,21035.15413737155,103.4167,103.4481,103.2911,103.401,21035.1541
2015-06-26 11:10:00,131.75,131.75,131.66,131.71,5950.243374797187,103.3931,103.3931,103.3225,103.3617,5950.2434
2015-06-26 11:20:00,131.73,131.81,131.72,131.74,8106.003244997296,103.3774,103.4402,103.3696,103.3853,8106.0032
2015-06-26 11:30:00,131.77,131.82,131.56,131.56,12078.961600865332,103.4088,103.4481,103.244,103.244,12078.9616
2015-06-26 11:40:00,131.57,131.6,131.53,131.56,7681.990265008112,103.2519,103.2754,103.2205,103.244,7681.9903
2015-06-26 11:50:00,131.56,131.59,131.31,131.4,20213.08815575987,103.244,103.2676,103.0478,103.1185,20213.0882
2015-06-26 12:00:00,131.35,131.52,131.35,131.45,20809.08599242834,103.0792,103.2126,103.0792,103.1577,20809.086
2015-06-26 12:10:00,131.43,131.56,131.37,131.52,6541.914548404543,103.142,103.244,103.0949,103.2126,6541.9145
2015-06-26 12:20:00,131.56,131.6,131.47,131.48,11065.440778799351,103.244,103.2754,103.1734,103.1813,11065.4408
2015-06-26 12:30:00,131.52,131.53,131.2,131.28,15114.115738236884,103.2126,103.2205,102.9615,103.0243,15114.1157
2015-06-26 12:40:00,131.29,131.3,131.18,131.21,7898.323418063818,103.0321,103.04,102.9458,102.9694,7898.3234
2015-06-26 12:50:00,131.21,131.25,130.95,131.05,15405.08382909681,102.9694,103.0008,102.7653,102.8438,15405.0838
2015-06-26 13:00:00,131.06,131.12,130.92,130.92,10897.78258518118,102.8517,102.8987,102.7418,102.7418,10897.7826
2015-06-26 13:10:00,130.91,131.02,130.85,130.91,18602.48783126014,102.7339,102.8203,102.6868,102.7339,18602.4878
2015-06-26 13:20:00,130.87,130.99,130.8,130.97,10664.142779881016,102.7025,102.7967,102.6476,102.781,10664.1428
2015-06-26 13:30:00,130.98,131.0,130.9,130.96,10838.29096809086,102.7889,102.8046,102.7261,102.7732,10838.291
2015-06-26 13:40:00,130.99,131.1,130.96,131.04,16435.911303407247,102.7967,102.883,102.7732,102.836,16435.9113
2015-06-26 13:50:00,131.01,131.06,130.96,130.99,10952.947539210383,102.8124,102.8517,102.7732,102.7967,10952.9475
2015-06-26 14:00:00,131.0,131.04,130.97,131.03,17673.336938885885,102.8046,102.836,102.781,102.8281,17673.3369
2015-06-26 14:10:00,131.01,131.07,130.96,130.99,7110.870740941049,102.8124,102.8595,102.7732,102.7967,7110.8707
2015-06-26 14:20:00,130.97,131.03,130.95,131.03,11765.27852893456,102.781,102.8281,102.7653,102.8281,11765.2785
2015-06-26 14:30:00,131.02,131.04,130.96,131.01,12714.981070849108,102.8203,102.836,102.7732,102.8124,12714.9811
2015-06-26 14:40:00,131.01,131.04,130.9,131.02,14619.794483504596,102.8124,102.836,102.7261,102.8203,14619.7945
2015-06-26 14:50:00,131.04,131.08,131.03,131.07,11783.666846944294,102.836,102.8673,102.8281,102.8595,11783.6668
2015-06-26 15:00:00,131.05,131.42,131.03,131.38,16945.375878853432,102.8438,103.1342,102.8281,103.1028,16945.3759
2015-06-26 15:10:00,131.39,131.45,131.33,131.45,13661.43861546782,103.1106,103.1577,103.0635,103.1577,13661.4386
2015-06-26 15:20:00,131.45,131.52,131.42,131.47,14615.467820443482,103.1577,103.2126,103.1342,103.1734,14615.4678
2015-06-26 15:30:00,131.48,131.48,131.23,131.27,58152.51487290427,103.1813,103.1813,102.9851,103.0165,58152.5149
2015-06-26 15:40:00,131.28,131.35,131.21,131.33,52426.17631151974,103.0243,103.0792,102.9694,103.0635,52426.1763
2015-06-26 15:50:00,131.33,131.56,131.27,131.39,152047.59329367225,103.0635,103.244,103.0165,103.1106,152047.5933
2015-06-29 09:30:00,129.99,130.43,129.22,129.85,43402.92049756625,102.6145,102.9619,102.0067,102.504,43402.9205
2015-06-29 09:40:00,129.86,129.97,129.56,129.77,28022.714981070847,102.5119,102.5987,102.2751,102.4408,28022.715
2015-06-29 09:50:00,129.79,130.0,129.59,130.0,45622.49864791779,102.4566,102.6224,102.2988,102.6224,45622.4986
2015-06-29 10:00:00,130.11,130.19,129.88,129.98,25612.763656030285,102.7092,102.7724,102.5277,102.6066,25612.7637
2015-06-29 10:10:00,129.99,130.45,129.99,130.13,25905.895078420766,102.6145,102.9776,102.6145,102.725,25905.8951
2015-06-29 10:20:00,130.09,130.25,129.89,129.96,15798.810167658194,102.6935,102.8198,102.5356,102.5908,15798.8102
2015-06-29 10:30:00,129.97,129.97,129.37,129.41,38820.9843158464,102.5987,102.5987,102.1251,102.1567,38820.9843
2015-06-29 10:40:00,129.39,129.89,129.37,129.77,52771.22769064359,102.1409,102.5356,102.1251,102.4408,52771.2277
2015-06-29 10:50:00,129.74,129.76,129.12,129.12,19994.591671173606,102.4172,102.433,101.9277,101.9277,19994.5917
2015-06-29 11:00:00,129.16,129.22,128.88,128.88,29725.25689561925,101.9593,102.0067,101.7383,101.7383,29725.2569
2015-06-29 11:10:00,128.86,128.88,128.56,128.64,67918.87506760411,101.7225,101.7383,101.4857,101.5488,67918.8751
2015-06-29 11:20:00,128.63,128.78,128.41,128.53,31548.94537587885,101.5409,101.6593,101.3673,101.462,31548.9454
2015-06-29 11:30:00,128.58,128.58,128.05,128.07,48926.9875608437,101.5015,101.5015,101.0831,101.0989,48926.9876
2015-06-29 11:40:00,128.08,128.09,127.74,128.01,68138.45321795566,101.1068,101.1146,100.8384,101.0515,68138.4532
2015-06-29 11:50:00,128.02,128.02,127.65,127.75,40611.14115738237,101.0594,101.0594,100.7673,100.8463,40611.1412
2015-06-29 12:00:00,127.73,128.03,127.6,128.03,27495.943753380205,100.8305,101.0673,100.7278,101.0673,27495.9438
2015-06-29 12:10:00,128.02,128.09,127.63,127.7,28653.32612222823,101.0594,101.1146,100.7515,100.8068,28653.3261
2015-06-29 12:20:00,127.65,127.69,127.17,127.52,47213.62898864251,100.7673,100.7989,100.3884,100.6647,47213.629
2015-06-29 12:30:00,127.56,127.71,127.41,127.41,46152.51487290427,100.6963,100.8147,100.5779,100.5779,46152.5149
2015-06-29 12:40:00,127.43,127.5,127.16,127.2,33812.871822606816,100.5936,100.6489,100.3805,100.4121,33812.8718
2015-06-29 12:50:00,127.17,127.27,126.98,127.04,30723.63439697133,100.3884,100.4673,100.2384,100.2858,30723.6344
2015-06-29 13:00:00,127.05,127.39,127.04,127.25,50882.63926446728,100.2937,100.5621,100.2858,100.4515,50882.6393
2015-06-29 13:10:00,127.23,127.51,127.23,127.48,27758.78853434289,100.4358,100.6568,100.4358,100.6331,27758.7885
2015-06-29 13:20:00,127.49,127.73,127.49,127.63,37851.81179015684,100.641,100.8305,100.641,100.7515,37851.8118
2015-06-29 13:30:00,127.66,127.9,127.65,127.86,16175.22985397512,100.7752,100.9647,100.7673,100.9331,16175.2299
2015-06-29 13:40:00,127.88,127.88,127.65,127.73,28033.531638723634,100.9489,100.9489,100.7673,100.8305,28033.5316
2015-06-29 13:50:00,127.74,127.78,127.53,127.69,26067.06327744727,100.8384,100.8699,100.6726,100.7989,26067.0633
2015-06-29 14:00:00,127.69,127.78,127.65,127.69,21421.308815575987,100.7989,100.8699,100.7673,100.7989,21421.3088
2015-06-29 14:10:00,127.68,127.69,127.42,127.5,19145.484045429963,100.791,100.7989,100.5857,100.6489,19145.484
2015-06-29 14:20:00,127.5,127.5,127.22,127.24,19052.46078961601,100.6489,100.6489,100.4279,100.4437,19052.4608
2015-06-29 14:30:00,127.22,127.23,126.99,127.2,36599.2428339643,100.4279,100.4358,100.2463,100.4121,36599.2428
2015-06-29 14:40:00,127.21,127.48,127.2,127.46,25988.101676581937,100.42,100.6331,100.4121,100.6173,25988.1017
2015-06-29 14:50:00,127.44,127.47,127.3,127.3,23845.32179556517,100.6015,100.6252,100.491,100.491,23845.3218
2015-06-29 15:00:00,127.29,127.3,127.15,127.25,21442.94213088156,100.4831,100.491,100.3726,100.4515,21442.9421
2015-06-29 15:10:00,127.26,127.39,127.09,127.26,38577.60951865873,100.4594,100.5621,100.3252,100.4594,38577.6095
2015-06-29 15:20:00,127.26,127.33,127.13,127.13,38229.31314223904,100.4594,100.5147,100.3568,100.3568,38229.3131
2015-06-29 15:30:00,127.12,127.12,126.85,126.87,77612.76365603028,100.3489,100.3489,100.1358,100.1516,77612.7637
2015-06-29 15:40:00,126.84,126.85,126.56,126.85,92560.30286641428,100.1279,100.1358,99.9069,100.1358,92560.3029
2015-06-29 15:50:00,126.82,127.04,126.74,126.8,137469.9837750135,100.1121,100.2858,100.049,100.0963,137469.9838
2015-06-30 09:30:00,127.46,127.87,126.89,127.41,52762.57436452136,100.6173,100.941,100.1674,100.5779,52762.5744
2015-06-30 09:40:00,127.41,127.53,127.1,127.34,30712.81773931855,100.5779,100.6726,100.3331,100.5226,30712.8177
2015-06-30 09:50:00,127.33,127.65,127.0,127.01,21799.89183342348,100.5147,100.7673,100.2542,100.2621,21799.8918
2015-06-30 10:00:00,127.04,127.33,127.0,127.25,11699.296917252568,100.2858,100.5147,100.2542,100.4515,11699.2969
2015-06-30 10:10:00,127.25,127.29,126.92,126.96,12967.009194159004,100.4515,100.4831,100.191,100.2226,12967.0092
2015-06-30 10:20:00,126.94,127.06,126.7,127.03,10299.621416982152,100.2068,100.3016,100.0174,100.2779,10299.6214
2015-06-30 10:30:00,127.0,127.04,126.69,126.78,19651.70362358032,100.2542,100.2858,100.0095,100.0805,19651.7036
2015-06-30 10:40:00,126.75,126.8,126.57,126.58,27624.66197944835,100.0568,100.0963,99.9148,99.9226,27624.662
2015-06-30 10:50:00,126.56,127.09,126.45,127.05,20709.57274202272,99.9069,100.3252,99.82,100.2937,20709.5727
2015-06-30 11:00:00,127.05,127.16,127.03,127.15,12471.60627366144,100.2937,100.3805,100.2779,100.3726,12471.6063
2015-06-30 11:10:00,127.16,127.53,127.16,127.49,19547.863710113576,100.3805,100.6726,100.3805,100.641,19547.8637
2015-06-30 11:20:00,127.51,127.56,127.18,127.2,12554.894537587885,100.6568,100.6963,100.3963,100.4121,12554.8945
2015-06-30 11:30:00,127.13,127.13,126.81,126.91,8062.736614386154,100.3568,100.3568,100.1042,100.1832,8062.7366
2015-06-30 11:40:00,126.92,126.94,126.71,126.89,12040.021633315306,100.191,100.2068,100.0253,100.1674,12040.0216
2015-06-30 11:50:00,126.88,126.95,126.83,126.86,24396.97133585722,100.1595,100.2147,100.12,100.1437,24396.9713
2015-06-30 12:00:00,126.88,126.94,126.77,126.92,46681.44943212548,100.1595,100.2068,100.0726,100.191,46681.4494
2015-06-30 12:10:00,126.92,126.96,126.86,126.94,21585.722011898324,100.191,100.2226,100.1437,100.2068,21585.722
2015-06-30 12:20:00,126.96,126.96,126.52,126.52,9895.078420767984,100.2226,100.2226,99.8753,99.8753,9895.0784
2015-06-30 12:30:00,126.58,126.63,126.44,126.49,12060.573282855596,99.9226,99.9621,99.8121,99.8516,12060.5733
2015-06-30 12:40:00,126.55,126.66,126.55,126.65,8244.456462952947,99.899,99.9858,99.899,99.9779,8244.4565
2015-06-30 12:50:00,126.66,126.8,126.6,126.67,17617.0903190914,99.9858,100.0963,99.9384,99.9937,17617.0903
2015-06-30 13:00:00,126.67,126.76,126.58,126.64,21968.63169280692,99.9937,100.0647,99.9226,99.97,21968.6317
2015-06-30 13:10:00,126.64,126.68,126.44,126.52,19064.359113034072,99.97,100.0016,99.8121,99.8753,19064.3591
2015-06-30 13:20:00,126.55,126.85,126.49,126.81,14347.214710654407,99.899,100.1358,99.8516,100.1042,14347.2147
2015-06-30 13:30:00,126.86,127.16,126.86,127.15,10131.96322336398,100.1437,100.3805,100.1437,100.3726,10131.9632
2015-06-30 13:40:00,127.11,127.22,127.07,127.18,12526.771227690644,100.341,100.4279,100.3095,100.3963,12526.7712
2015-06-30 13:50:00,127.21,127.45,127.21,127.42,19299.08058409952,100.42,100.6094,100.42,100.5857,19299.0806
2015-06-30 14:00:00,127.45,127.86,127.4,127.75,20824.22931314224,100.6094,100.9331,100.57,100.8463,20824.2293
2015-06-30 14:10:00,127.72,127.98,127.69,127.76,19510.005408328827,100.8226,101.0278,100.7989,100.8541,19510.0054
2015-06-30 14:20:00,127.74,127.76,127.29,127.35,13128.177393185506,100.8384,100.8541,100.4831,100.5305,13128.1774
2015-06-30 14:30:00,127.35,127.44,127.24,127.37,28797.18766901028,100.5305,100.6015,100.4437,100.5463,28797.1877
2015-06-30 14:40:00,127.34,127.34,126.92,127.09,15415.900486749591,100.5226,100.5226,100.191,100.3252,15415.9005
2015-06-30 14:50:00,127.06,127.1,126.67,126.71,25815.03515413737,100.3016,100.3331,99.9937,100.0253,25815.0352
2015-06-30 15:00:00,126.71,126.89,126.65,126.82,26206.5981611682,100.0253,100.1674,99.9779,100.1121,26206.5982
2015-06-30 15:10:00,126.8,126.88,126.53,126.54,42099.51325040562,100.0963,100.1595,99.8832,99.8911,42099.5133
2015-06-30 15:20:00,126.52,126.58,126.37,126.43,35286.10059491617,99.8753,99.9226,99.7569,99.8042,35286.1006
2015-06-30 15:30:00,126.43,126.66,126.41,126.65,42351.54137371552,99.8042,99.9858,99.7885,99.9779,42351.5414
2015-06-30 15:40:00,126.65,126.72,126.47,126.71,57142.23904813413,99.9779,100.0332,99.8358,100.0253,57142.239
2015-06-30 15:50:00,126.71,126.88,126.48,126.48,96425.09464575446,100.0253,100.1595,99.8437,99.8437,96425.0946
2015-07-01 09:30:00,126.69,127.95,126.69,127.95,154034.6133044889,100.0095,101.0041,100.0095,101.0041,154034.6133
2015-07-01 09:40:00,127.81,127.89,127.13,127.24,24756.08436992969,100.8936,100.9568,100.3568,100.4437,24756.0844
2015-07-01 09:50:00,127.3,127.87,127.25,127.8,10779.88101676582,100.491,100.941,100.4515,100.8857,10779.881
2015-07-01 10:00:00,127.74,128.04,127.62,127.94,17577.068685776096,100.8384,101.0752,100.7436,100.9962,17577.0687
2015-07-01 10:10:00,127.98,128.21,127.87,127.95,20363.439697133585,101.0278,101.2094,100.941,101.0041,20363.4397
2015-07-01 10:20:00,127.98,128.14,127.93,128.1,27206.05732828556,101.0278,101.1541,100.9883,101.1225,27206.0573
2015-07-01 10:30:00,128.1,128.2,127.81,128.14,26689.02109248242,101.1225,101.2015,100.8936,101.1541,26689.0211
2015-07-01 10:40:00,128.14,128.19,127.78,127.8,9630.070308274742,101.1541,101.1936,100.8699,100.8857,9630.0703
2015-07-01 10:50:00,127.79,127.94,127.6,127.88,17468.902109248244,100.8778,100.9962,100.7278,100.9489,17468.9021
2015-07-01 11:00:00,127.88,128.0,127.81,127.91,11226.608977825852,100.9489,101.0436,100.8936,100.9726,11226.609
2015-07-01 11:10:00,127.92,128.08,127.9,127.94,11889.670091941589,100.9804,101.1068,100.9647,100.9962,11889.6701
2015-07-01 11:20:00,127.94,128.02,127.88,128.02,9541.373715521904,100.9962,101.0594,100.9489,101.0594,9541.3737
2015-07-01 11:30:00,128.01,128.09,127.9,127.9,27159.54570037858,101.0515,101.1146,100.9647,100.9647,27159.5457
2015-07-01 11:40:00,127.9,127.94,127.81,127.93,22578.691184424013,100.9647,100.9962,100.8936,100.9883,22578.6912
2015-07-01 11:50:00,127.91,127.91,127.78,127.8,16588.42617631152,100.9726,100.9726,100.8699,100.8857,16588.4262
2015-07-01 12:00:00,127.78,127.99,127.77,127.99,17452.677122769062,100.8699,101.0357,100.862,101.0357,17452.6771
2015-07-01 12:10:00,127.98,128.03,127.93,127.99,19544.618712817737,101.0278,101.0673,100.9883,101.0357,19544.6187
2015-07-01 12:20:00,127.98,128.02,127.86,127.99,17957.815035154137,101.0278,101.0594,100.9331,101.0357,17957.815
2015-07-01 12:30:00,128.02,128.03,127.79,127.79,10812.330989724174,101.0594,101.0673,100.8778,100.8778,10812.331
2015-07-01 12:40:00,127.82,127.9,127.69,127.86,22929.15089237425,100.9015,100.9647,100.7989,100.9331,22929.1509
2015-07-01 12:50:00,127.81,127.88,127.73,127.78,20250.94645754461,100.8936,100.9489,100.8305,100.8699,20250.9465
2015-07-01 13:00:00,127.75,127.86,127.7,127.82,21495.943753380205,100.8463,100.9331,100.8068,100.9015,21495.9438
2015-07-01 13:10:00,127.83,128.0,127.81,128.0,12989.724175229854,100.9094,101.0436,100.8936,101.0436,12989.7242
2015-07-01 13:20:00,127.98,128.14,127.91,127.91,11568.415359653867,101.0278,101.1541,100.9726,100.9726,11568.4154
2015-07-01 13:30:00,127.89,128.06,127.87,128.0,11128.177393185506,100.9568,101.091,100.941,101.0436,11128.1774
2015-07-01 13:40:00,127.98,128.19,127.97,128.14,16430.502974580853,101.0278,101.1936,101.0199,101.1541,16430.503
2015-07-01 13:50:00,128.15,128.19,127.95,127.95,8505.137912385073,101.162,101.1936,101.0041,101.0041,8505.1379
2015-07-01 14:00:00,127.97,127.99,127.65,127.76,17744.726879394268,101.0199,101.0357,100.7673,100.8541,17744.7269
2015-07-01 14:10:00,127.78,127.83,127.67,127.81,17238.507301243913,100.8699,100.9094,100.7831,100.8936,17238.5073
2015-07-01 14:20:00,127.83,127.83,127.73,127.74,11376.960519199569,100.9094,100.9094,100.8305,100.8384,11376.9605
2015-07-01 14:30:00,127.7,127.73,127.59,127.65,13481.882098431584,100.8068,100.8305,100.7199,100.7673,13481.8821
2015-07-01 14:40:00,127.65,127.81,127.65,127.79,24042.184964845863,100.7673,100.8936,100.7673,100.8778,24042.185
2015-07-01 14:50:00,127.8,127.85,127.72,127.72,18067.06327744727,100.8857,100.9252,100.8226,100.8226,18067.0633
2015-07-01 15:00:00,127.7,127.89,127.7,127.79,15664.683612763656,100.8068,100.9568,100.8068,100.8778,15664.6836
2015-07-01 15:10:00,127.78,127.95,127.77,127.91,16320.173066522444,100.8699,101.0041,100.862,100.9726,16320.1731
2015-07-01 15:20:00,127.89,128.02,127.84,128.02,23826.933477555434,100.9568,101.0594,100.9173,101.0594,23826.9335
2015-07-01 15:30:00,128.02,128.05,127.83,127.89,31640.88696592753,101.0594,101.0831,100.9094,100.9568,31640.887
2015-07-01 15:40:00,127.89,128.06,127.82,128.05,48615.46782044348,100.9568,101.091,100.9015,101.0831,48615.4678
2015-07-01 15:50:00,128.06,128.14,127.93,128.07,100393.72633856138,101.091,101.1541,100.9883,101.0989,100393.7263
2015-07-02 09:30:00,128.7,128.87,127.94,128.07,20956.19253650622,101.5962,101.7304,100.9962,101.0989,20956.1925
2015-07-02 09:40:00,128.01,128.01,127.47,127.59,18875.06760411033,101.0515,101.0515,100.6252,100.7199,18875.0676
2015-07-02 09:50:00,127.55,127.6,127.27,127.35,25566.25202812331,100.6884,100.7278,100.4673,100.5305,25566.252
2015-07-02 10:00:00,127.3,127.44,126.71,126.78,36341.80638182801,100.491,100.6015,100.0253,100.0805,36341.8064
2015-07-02 10:10:00,126.77,127.36,126.72,127.16,44143.86154678204,100.0726,100.5384,100.0332,100.3805,44143.8615
2015-07-02 10:20:00,127.16,127.42,127.09,127.38,49280.692266089776,100.3805,100.5857,100.3252,100.5542,49280.6923
2015-07-02 10:30:00,127.35,127.4,126.89,127.02,82298.53975121687,100.5305,100.57,100.1674,100.27,82298.5398
2015-07-02 10:40:00,127.01,127.32,126.84,126.84,91435.3704705246,100.2621,100.5068,100.1279,100.1279,91435.3705
2015-07-02 10:50:00,126.87,127.2,126.66,126.69,27163.872363439696,100.1516,100.4121,99.9858,100.0095,27163.8724
2015-07-02 11:00:00,126.7,126.71,126.4,126.53,33306.65224445646,100.0174,100.0253,99.7806,99.8832,33306.6522
2015-07-02 11:10:00,126.51,126.63,126.43,126.62,8977.82585181179,99.8674,99.9621,99.8042,99.9542,8977.8259
2015-07-02 11:20:00,126.59,126.59,126.21,126.36,27367.22552731206,99.9305,99.9305,99.6306,99.749,27367.2255
2015-07-02 11:30:00,126.32,126.68,126.25,126.65,9504.597079502431,99.7174,100.0016,99.6621,99.9779,9504.5971
2015-07-02 11:40:00,126.67,126.79,126.59,126.59,9667.92861005949,99.9937,100.0884,99.9305,99.9305,9667.9286
2015-07-02 11:50:00,126.59,126.59,126.31,126.5,20492.15792320173,99.9305,99.9305,99.7095,99.8595,20492.1579
2015-07-02 12:00:00,126.52,126.56,126.24,126.25,10481.341265548945,99.8753,99.9069,99.6543,99.6621,10481.3413
2015-07-02 12:10:00,126.27,126.29,125.97,125.98,10909.680908599245,99.6779,99.6937,99.4411,99.449,10909.6809
2015-07-02 12:20:00,126.02,126.19,125.89,126.08,33667.92861005949,99.4806,99.6148,99.378,99.5279,33667.9286
2015-07-02 12:30:00,126.11,126.23,125.95,125.95,64452.13628988642,99.5516,99.6464,99.4253,99.4253,64452.1363
2015-07-02 12:40:00,125.95,126.41,125.91,126.41,29060.03244997296,99.4253,99.7885,99.3937,99.7885,29060.0324
2015-07-02 12:50:00,126.38,126.4,126.2,126.37,52576.52785289346,99.7648,99.7806,99.6227,99.7569,52576.5279
2015-07-02 13:00:00,126.38,126.47,126.37,126.47,22339.64305029745,99.7648,99.8358,99.7569,99.8358,22339.6431
2015-07-02 13:10:00,126.47,126.47,126.19,126.19,17959.978366684692,99.8358,99.8358,99.6148,99.6148,17959.9784
2015-07-02 13:20:00,126.19,126.2,125.91,126.07,41728.50189291509,99.6148,99.6227,99.3937,99.5201,41728.5019
2015-07-02 13:30:00,126.17,126.46,126.17,126.46,20684.69442942131,99.599,99.8279,99.599,99.8279,20684.6944
2015-07-02 13:40:00,126.46,126.48,126.31,126.4,22663.06111411574,99.8279,99.8437,99.7095,99.7806,22663.0611
2015-07-02 13:50:00,126.41,126.43,126.29,126.41,26465.116279069767,99.7885,99.8042,99.6937,99.7885,26465.1163
2015-07-02 14:00:00,126.38,126.56,126.37,126.55,19154.13737155219,99.7648,99.9069,99.7569,99.899,19154.1374
2015-07-02 14:10:00,126.55,126.62,126.46,126.62,14786.37101135749,99.899,99.9542,99.8279,99.9542,14786.371
2015-07-02 14:20:00,126.58,126.69,126.55,126.66,24758.24770146025,99.9226,100.0095,99.899,99.9858,24758.2477
2015-07-02 14:30:00,126.7,126.93,126.69,126.91,20664.14277988101,100.0174,100.1989,100.0095,100.1832,20664.1428
2015-07-02 14:40:00,126.92,126.96,126.77,126.77,30322.336398053,100.191,100.2226,100.0726,100.0726,30322.3364
2015-07-02 14:50:00,126.77,126.98,126.66,126.92,25107.62574364521,100.0726,100.2384,99.9858,100.191,25107.6257
2015-07-02 15:00:00,126.92,127.0,126.85,127.0,27133.585722011896,100.191,100.2542,100.1358,100.2542,27133.5857
2015-07-02 15:10:00,126.98,126.98,126.74,126.82,17346.67387777177,100.2384,100.2384,100.049,100.1121,17346.6739
2015-07-02 15:20:00,126.82,127.11,126.82,127.02,26718.22606814494,100.1121,100.341,100.1121,100.27,26718.2261
2015-07-02 15:30:00,126.99,127.0,126.73,126.77,27089.23742563548,100.2463,100.2542,100.0411,100.0726,27089.2374
2015-07-02 15:40:00,126.78,127.15,126.77,127.04,37239.58896700919,100.0805,100.3726,100.0726,100.2858,37239.589
2015-07-02 15:50:00,127.05,127.18,126.92,126.97,86257.43645213629,100.2937,100.3963,100.191,100.2305,86257.4365
2015-07-06 09:30:00,125.84,126.4,125.27,125.96,39929.6917252569,99.3385,99.7806,98.8885,99.4332,39929.6917
2015-07-06 09:40:00,126.04,126.34,125.94,126.31,3610.6003244997296,99.4964,99.7332,99.4174,99.7095,3610.6003
2015-07-06 09:50:00,126.26,126.33,125.82,126.14,17557.59870200108,99.67,99.7253,99.3227,99.5753,17557.5987
2015-07-06 10:00:00,126.15,126.23,125.97,126.06,15121.687398593836,99.5832,99.6464,99.4411,99.5122,15121.6874
2015-07-06 10:10:00,125.99,126.06,125.92,126.02,37537.04705246079,99.4569,99.5122,99.4016,99.4806,37537.0471
2015-07-06 10:20:00,126.02,126.08,125.82,125.92,10818.820984315846,99.4806,99.5279,99.3227,99.4016,10818.821
2015-07-06 10:30:00,125.92,126.15,125.86,126.06,38731.20605732829,99.4016,99.5832,99.3543,99.5122,38731.2061
2015-07-06 10:40:00,126.09,126.43,126.05,126.24,52280.15143320714,99.5358,99.8042,99.5043,99.6543,52280.1514
2015-07-06 10:50:00,126.24,126.55,126.23,126.55,11709.031909140076,99.6543,99.899,99.6464,99.899,11709.0319
2015-07-06 11:00:00,126.55,126.82,126.55,126.7,25431.04380746349,99.899,100.1121,99.899,100.0174,25431.0438
2015-07-06 11:10:00,126.63,126.64,126.29,126.55,10073.55327203894,99.9621,99.97,99.6937,99.899,10073.5533
2015-07-06 11:20:00,126.54,126.58,126.48,126.48,9164.954029204977,99.8911,99.9226,99.8437,99.8437,9164.954
2015-07-06 11:30:00,126.53,126.53,126.33,126.49,19783.66684694429,99.8832,99.8832,99.7253,99.8516,19783.6668
2015-07-06 11:40:00,126.44,126.49,126.23,126.23,13697.133585722013,99.8121,99.8516,99.6464,99.6464,13697.1336
2015-07-06 11:50:00,126.23,126.23,125.91,126.05,15416.982152514873,99.6464,99.6464,99.3937,99.5043,15416.9822
2015-07-06 12:00:00,126.01,126.16,126.0,126.14,3739.3185505678734,99.4727,99.5911,99.4648,99.5753,3739.3186
2015-07-06 12:10:00,126.14,126.46,126.0,126.46,6349.378042184964,99.5753,99.8279,99.4648,99.8279,6349.378
2015-07-06 12:20:00,126.43,126.43,126.3,126.3,8017.306652244456,99.8042,99.8042,99.7016,99.7016,8017.3067
2015-07-06 12:30:00,126.3,126.3,126.14,126.21,9623.580313683073,99.7016,99.7016,99.5753,99.6306,9623.5803
2015-07-06 12:40:00,126.19,126.21,126.17,126.21,3785.830178474851,99.6148,99.6306,99.599,99.6306,3785.8302
2015-07-06 12:50:00,126.2,126.42,126.15,126.41,11662.5202812331,99.6227,99.7963,99.5832,99.7885,11662.5203
2015-07-06 13:00:00,126.44,126.48,126.31,126.31,7183.342347214711,99.8121,99.8437,99.7095,99.7095,7183.3423
2015-07-06 13:10:00,126.3,126.32,125.94,125.98,12242.29313142239,99.7016,99.7174,99.4174,99.449,12242.2931
2015-07-06 13:20:00,125.98,126.0,125.92,125.94,4166.576527852893,99.449,99.4648,99.4016,99.4174,4166.5765
2015-07-06 13:30:00,125.93,125.96,125.88,125.93,4362.358031368307,99.4095,99.4332,99.3701,99.4095,4362.358
2015-07-06 13:40:00,125.89,125.93,125.77,125.82,8290.968090859924,99.378,99.4095,99.2832,99.3227,8290.9681
2015-07-06 13:50:00,125.79,125.87,125.74,125.8,9692.806922660897,99.299,99.3622,99.2595,99.3069,9692.8069
2015-07-06 14:00:00,125.79,125.84,125.67,125.83,9085.992428339645,99.299,99.3385,99.2043,99.3306,9085.9924
2015-07-06 14:10:00,125.88,126.03,125.88,125.95,11252.568956192536,99.3701,99.4885,99.3701,99.4253,11252.569
2015-07-06 14:20:00,125.98,126.04,125.75,125.78,7504.597079502433,99.449,99.4964,99.2674,99.2911,7504.5971
2015-07-06 14:30:00,125.76,125.8,125.47,125.51,32200.108166576527,99.2753,99.3069,99.0464,99.078,32200.1082
2015-07-06 14:40:00,125.51,125.52,125.3,125.5,10757.16603569497,99.078,99.0859,98.9122,99.0701,10757.166
2015-07-06 14:50:00,125.51,125.6,125.42,125.51,12775.554353704703,99.078,99.149,99.0069,99.078,12775.5544
2015-07-06 15:00:00,125.49,125.6,125.37,125.44,26858.84261763115,99.0622,99.149,98.9675,99.0227,26858.8426
2015-07-06 15:10:00,125.43,125.56,125.35,125.4,25354.24553812872,99.0148,99.1175,98.9517,98.9912,25354.2455
2015-07-06 15:20:00,125.44,125.5,125.36,125.39,19885.343428880475,99.0227,99.0701,98.9596,98.9833,19885.3434
2015-07-06 15:30:00,125.4,125.6,125.4,125.57,56369.92969172526,98.9912,99.149,98.9912,99.1254,56369.9297
2015-07-06 15:40:00,125.57,125.73,125.41,125.7,47670.09194159005,99.1254,99.2517,98.999,99.228,47670.0919
2015-07-06 15:50:00,125.71,125.88,125.7,125.85,53196.32233639805,99.2359,99.3701,99.228,99.3464,53196.3223
2015-07-07 09:30:00,125.9,126.23,125.73,125.73,57644.13196322336,99.3859,99.6464,99.2517,99.2517,57644.132
2015-07-07 09:40:00,125.7,125.84,125.41,125.77,13725.256895619254,99.228,99.3385,98.999,99.2832,13725.2569
2015-07-07 09:50:00,125.82,126.05,125.55,125.55,11435.370470524607,99.3227,99.5043,99.1096,99.1096,11435.3705
2015-07-07 10:00:00,125.49,125.69,125.42,125.53,55373.71552190373,99.0622,99.2201,99.0069,99.0938,55373.7155
2015-07-07 10:10:00,125.48,125.76,125.46,125.67,37706.86857760952,99.0543,99.2753,99.0385,99.2043,37706.8686
2015-07-07 10:20:00,125.65,125.8,125.6,125.72,54341.80638182801,99.1885,99.3069,99.149,99.2438,54341.8064
2015-07-07 10:30:00,125.66,125.7,125.38,125.38,37581.395348837206,99.1964,99.228,98.9754,98.9754,37581.3953
2015-07-07 10:40:00,125.43,125.45,125.21,125.24,27201.730665224444,99.0148,99.0306,98.8412,98.8648,27201.7307
2015-07-07 10:50:00,125.28,125.43,125.19,125.27,20270.41644131963,98.8964,99.0148,98.8254,98.8885,20270.4164
2015-07-07 11:00:00,125.23,125.23,124.73,124.73,21511.087074094103,98.857,98.857,98.4623,98.4623,21511.0871
2015-07-07 11:10:00,124.79,125.22,124.79,125.21,30427.25797728502,98.5096,98.8491,98.5096,98.8412,30427.258
2015-07-07 11:20:00,125.24,125.29,124.92,125.01,19744.726879394268,98.8648,98.9043,98.6122,98.6833,19744.7269
2015-07-07 11:30:00,124.96,125.09,124.82,124.96,40521.36289886425,98.6438,98.7464,98.5333,98.6438,40521.3629
2015-07-07 11:40:00,124.96,125.29,124.88,125.25,24828.55597620335,98.6438,98.9043,98.5807,98.8727,24828.556
2015-07-07 11:50:00,125.26,125.82,125.06,125.75,20040.021633315304,98.8806,99.3227,98.7228,99.2674,20040.0216
2015-07-07 12:00:00,125.73,125.89,125.66,125.78,14926.9875608437,99.2517,99.378,99.1964,99.2911,14926.9876
2015-07-07 12:10:00,125.75,125.75,125.47,125.57,6154.678204434829,99.2674,99.2674,99.0464,99.1254,6154.6782
2015-07-07 12:20:00,125.59,125.82,125.59,125.78,6245.538128718226,99.1411,99.3227,99.1411,99.2911,6245.5381
2015-07-07 12:30:00,125.77,126.03,125.77,126.03,6195.7815035154135,99.2832,99.4885,99.2832,99.4885,6195.7815
2015-07-07 12:40:00,126.02,126.11,125.95,125.95,9286.10059491617,99.4806,99.5516,99.4253,99.4253,9286.1006
2015-07-07 12:50:00,125.95,126.28,125.89,126.16,7902.650081124932,99.4253,99.6858,99.378,99.5911,7902.6501
2015-07-07 13:00:00,126.16,126.16,125.83,126.01,6505.137912385073,99.5911,99.5911,99.3306,99.4727,6505.1379
2015-07-07 13:10:00,125.99,126.43,125.98,126.12,10253.109789075175,99.4569,99.8042,99.449,99.5595,10253.1098
2015-07-07 13:20:00,126.12,126.22,126.02,126.17,15609.51865873445,99.5595,99.6385,99.4806,99.599,15609.5187
2015-07-07 13:30:00,126.14,126.18,125.84,125.84,8015.143320713899,99.5753,99.6069,99.3385,99.3385,8015.1433
2015-07-07 13:40:00,125.9,126.08,125.73,126.07,10795.02433747972,99.3859,99.5279,99.2517,99.5201,10795.0243
2015-07-07 13:50:00,126.09,126.1,125.86,125.86,10034.613304488912,99.5358,99.5437,99.3543,99.3543,10034.6133
2015-07-07 14:00:00,125.9,125.9,125.7,125.78,13091.400757166037,99.3859,99.3859,99.228,99.2911,13091.4008
2015-07-07 14:10:00,125.8,125.84,125.67,125.81,36607.89616008653,99.3069,99.3385,99.2043,99.3148,36607.8962
2015-07-07 14:20:00,125.82,125.89,125.73,125.8,27491.61709031909,99.3227,99.378,99.2517,99.3069,27491.6171
2015-07-07 14:30:00,125.79,125.97,125.76,125.93,29508.923742563547,99.299,99.4411,99.2753,99.4095,29508.9237
2015-07-07 14:40:00,125.99,126.52,125.99,126.31,19928.610059491617,99.4569,99.8753,99.4569,99.7095,19928.6101
2015-07-07 14:50:00,126.3,126.8,126.13,126.8,18985.39751216874,99.7016,100.0963,99.5674,100.0963,18985.3975
2015-07-07 15:00:00,126.8,126.82,126.43,126.55,17296.917252568957,100.0963,100.1121,99.8042,99.899,17296.9173
2015-07-07 15:10:00,126.55,126.59,126.37,126.59,24389.39967550027,99.899,99.9305,99.7569,99.9305,24389.3997
2015-07-07 15:20:00,126.56,126.9,126.5,126.7,19119.52406706328,99.9069,100.1753,99.8595,100.0174,19119.5241
2015-07-07 15:30:00,126.67,126.79,126.57,126.59,25336.93888588426,99.9937,100.0884,99.9148,99.9305,25336.9389
2015-07-07 15:40:00,126.57,126.6,126.34,126.48,31662.520281233097,99.9148,99.9384,99.7332,99.8437,31662.5203
2015-07-07 15:50:00,126.47,126.67,126.46,126.6,97760.95186587345,99.8358,99.9937,99.8279,99.9384,97760.9519
2015-07-08 09:30:00,125.24,125.72,125.24,125.52,18014.06165494862,98.8648,99.2438,98.8648,99.0859,18014.0617
2015-07-08 09:40:00,125.62,125.63,124.97,125.26,9159.545700378583,99.1648,99.1727,98.6517,98.8806,9159.5457
2015-07-08 09:50:00,125.31,125.69,125.2,125.61,13153.055705786912,98.9201,99.2201,98.8333,99.1569,13153.0557
2015-07-08 10:00:00,125.57,125.57,125.14,125.52,24020.55164954029,99.1254,99.1254,98.7859,99.0859,24020.5516
2015-07-08 10:10:00,125.45,125.57,125.27,125.48,16884.802595997837,99.0306,99.1254,98.8885,99.0543,16884.8026
2015-07-08 10:20:00,125.48,125.76,125.47,125.5,12759.329367225528,99.0543,99.2753,99.0464,99.0701,12759.3294
2015-07-08 10:30:00,125.5,125.56,125.24,125.46,40570.03785830178,99.0701,99.1175,98.8648,99.0385,40570.0379
2015-07-08 10:40:00,125.45,125.47,125.27,125.33,27484.04542996214,99.0306,99.0464,98.8885,98.9359,27484.0454
2015-07-08 10:50:00,125.33,125.57,125.33,125.35,27521.90373174689,98.9359,99.1254,98.9359,98.9517,27521.9037
2015-07-08 11:00:00,125.42,125.44,125.0,125.01,35538.128718226064,99.0069,99.0227,98.6754,98.6833,35538.1287
2015-07-08 11:10:00,125.02,125.12,124.96,125.07,30421.849648458625,98.6912,98.7701,98.6438,98.7306,30421.8496
2015-07-08 11:20:00,125.07,125.08,124.81,124.81,30661.97944835046,98.7306,98.7385,98.5254,98.5254,30661.9794
2015-07-08 11:30:00,124.82,124.91,124.76,124.82,32401.297998918333,98.5333,98.6043,98.4859,98.5333,32401.298
2015-07-08 11:40:00,124.77,124.88,124.72,124.8,24148.18820984316,98.4938,98.5807,98.4544,98.5175,24148.1882
2015-07-08 11:50:00,124.78,124.81,124.61,124.75,20766.90102758248,98.5017,98.5254,98.3675,98.478,20766.901
2015-07-08 12:00:00,124.75,124.86,124.66,124.67,14007.571660356947,98.478,98.5649,98.407,98.4149,14007.5717
2015-07-08 12:10:00,124.7,124.71,124.39,124.51,78630.61114115738,98.4386,98.4465,98.1939,98.2886,78630.6111
2015-07-08 12:20:00,124.5,124.68,124.5,124.61,13731.746890210925,98.2807,98.4228,98.2807,98.3675,13731.7469
2015-07-08 12:30:00,124.6,124.73,124.53,124.73,6690.102758247701,98.3596,98.4623,98.3044,98.4623,6690.1028
2015-07-08 12:40:00,124.71,124.8,124.68,124.77,6200.108166576528,98.4465,98.5175,98.4228,98.4938,6200.1082
2015-07-08 12:50:00,124.76,125.02,124.69,124.96,11833.423472147106,98.4859,98.6912,98.4307,98.6438,11833.4235
2015-07-08 13:00:00,124.96,124.97,124.68,124.76,8472.687939426716,98.6438,98.6517,98.4228,98.4859,8472.6879
2015-07-08 13:10:00,124.75,125.05,124.74,124.75,25354.24553812872,98.478,98.7149,98.4701,98.478,25354.2455
2015-07-08 13:20:00,124.81,124.96,124.7,124.93,9734.99188750676,98.5254,98.6438,98.4386,98.6201,9734.9919
2015-07-08 13:30:00,124.9,124.9,124.65,124.71,5624.66197944835,98.5965,98.5965,98.3991,98.4465,5624.662
2015-07-08 13:40:00,124.63,124.7,124.6,124.7,7138.994050838291,98.3833,98.4386,98.3596,98.4386,7138.9941
2015-07-08 13:50:00,124.65,124.68,124.52,124.58,7876.690102758247,98.3991,98.4228,98.2965,98.3438,7876.6901
2015-07-08 14:00:00,124.52,124.53,124.13,124.23,99575.9870200108,98.2965,98.3044,97.9886,98.0676,99575.987
2015-07-08 14:10:00,124.28,124.4,123.96,123.96,16579.772850189293,98.107,98.2017,97.8544,97.8544,16579.7729
2015-07-08 14:20:00,123.96,124.03,123.83,123.94,25519.74040021633,97.8544,97.9097,97.7518,97.8386,25519.7404
2015-07-08 14:30:00,123.88,123.9,123.59,123.71,49890.75175770687,97.7913,97.807,97.5623,97.6571,49890.7518
2015-07-08 14:40:00,123.75,123.75,123.0,123.0,21791.238507301245,97.6886,97.6886,97.0966,97.0966,21791.2385
2015-07-08 14:50:00,123.07,123.48,122.96,123.11,30656.571119524066,97.1518,97.4755,97.065,97.1834,30656.5711
2015-07-08 15:00:00,123.11,123.38,123.1,123.38,59869.1184424013,97.1834,97.3966,97.1755,97.3966,59869.1184
2015-07-08 15:10:00,123.33,123.54,123.14,123.16,56589.5078420768,97.3571,97.5229,97.2071,97.2229,56589.5078
2015-07-08 15:20:00,123.16,123.2,122.91,123.04,84186.04651162791,97.2229,97.2545,97.0255,97.1282,84186.0465
2015-07-08 15:30:00,123.05,123.41,123.05,123.17,38299.62141698216,97.1361,97.4202,97.1361,97.2308,38299.6214
2015-07-08 15:40:00,123.12,123.41,123.06,123.24,119687.3985938345,97.1913,97.4202,97.1439,97.286,119687.3986
2015-07-08 15:50:00,123.24,123.24,122.9,123.02,120615.46782044347,97.286,97.286,97.0176,97.1124,120615.4678
2015-07-09 09:30:00,124.43,125.09,123.57,124.47,245534.88372093023,98.2254,98.7464,97.5465,98.257,245534.8837
2015-07-09 09:40:00,124.53,124.65,123.8,123.94,51062.19578150351,98.3044,98.3991,97.7281,97.8386,51062.1958
2015-07-09 09:50:00,123.98,124.33,123.86,124.33,47700.378583017846,97.8702,98.1465,97.7755,98.1465,47700.3786
2015-07-09 10:00:00,124.27,124.32,123.9,124.08,47314.22390481341,98.0991,98.1386,97.807,97.9491,47314.2239
2015-07-09 10:10:00,124.09,124.24,123.92,123.98,62697.67441860465,97.957,98.0754,97.8228,97.8702,62697.6744
2015-07-09 10:20:00,123.97,124.0,123.8,123.81,28457.54461871282,97.8623,97.886,97.7281,97.736,28457.5446
2015-07-09 10:30:00,123.82,123.99,123.8,123.87,27306.65224445646,97.7439,97.8781,97.7281,97.7834,27306.6522
2015-07-09 10:40:00,123.85,124.05,123.8,123.86,19262.303948080043,97.7676,97.9255,97.7281,97.7755,19262.3039
2015-07-09 10:50:00,123.91,124.03,123.74,124.03,20496.484586262843,97.8149,97.9097,97.6807,97.9097,20496.4846
2015-07-09 11:00:00,124.03,124.25,123.92,124.19,30316.928069226607,97.9097,98.0833,97.8228,98.036,30316.9281
2015-07-09 11:10:00,124.22,124.26,123.99,123.99,32479.177934018386,98.0597,98.0912,97.8781,97.8781,32479.1779
2015-07-09 11:20:00,123.99,124.11,123.84,123.85,27679.82693347756,97.8781,97.9728,97.7597,97.7676,27679.8269
2015-07-09 11:30:00,123.85,123.93,123.82,123.89,18094.10492157923,97.7676,97.8307,97.7439,97.7992,18094.1049
2015-07-09 11:40:00,123.85,123.93,123.76,123.82,31061.11411573824,97.7676,97.8307,97.6965,97.7439,31061.1141
2015-07-09 11:50:00,123.85,123.88,123.64,123.72,18138.45321795565,97.7676,97.7913,97.6018,97.665,18138.4532
2015-07-09 12:00:00,123.68,123.78,123.45,123.57,14371.011357490535,97.6334,97.7123,97.4518,97.5465,14371.0114
2015-07-09 12:10:00,123.61,123.76,123.42,123.73,19440.778799351,97.5781,97.6965,97.4281,97.6728,19440.7788
2015-07-09 12:20:00,123.74,123.79,123.61,123.74,17118.442401297998,97.6807,97.7202,97.5781,97.6807,17118.4424
2015-07-09 12:30:00,123.71,123.74,123.45,123.45,8220.65981611682,97.6571,97.6807,97.4518,97.4518,8220.6598
2015-07-09 12:40:00,123.42,123.68,123.37,123.58,15872.363439697134,97.4281,97.6334,97.3887,97.5544,15872.3634
2015-07-09 12:50:00,123.57,123.75,123.57,123.71,15936.181719848566,97.5465,97.6886,97.5465,97.6571,15936.1817
2015-07-09 13:00:00,123.69,123.69,123.4,123.47,11621.416982152514,97.6413,97.6413,97.4123,97.4676,11621.417
2015-07-09 13:10:00,123.43,123.5,123.34,123.34,10727.96106003245,97.436,97.4913,97.365,97.365,10727.9611
2015-07-09 13:20:00,123.37,123.42,123.18,123.18,14276.906435911304,97.3887,97.4281,97.2387,97.2387,14276.9064
2015-07-09 13:30:00,123.15,123.4,123.15,123.37,14069.226608977826,97.215,97.4123,97.215,97.3887,14069.2266
2015-07-09 13:40:00,123.37,123.37,123.23,123.28,12098.431584640346,97.3887,97.3887,97.2781,97.3176,12098.4316
2015-07-09 13:50:00,123.26,123.27,123.01,123.09,20546.24121146565,97.3018,97.3097,97.1045,97.1676,20546.2412
2015-07-09 14:00:00,123.1,123.12,123.01,123.06,22123.30989724175,97.1755,97.1913,97.1045,97.1439,22123.3099
2015-07-09 14:10:00,123.07,123.12,122.81,122.86,27782.585181179016,97.1518,97.1913,96.9466,96.9861,27782.5852
2015-07-09 14:20:00,122.84,122.92,122.72,122.92,23041.64413196322,96.9703,97.0334,96.8756,97.0334,23041.6441
2015-07-09 14:30:00,122.9,122.9,122.5,122.63,68762.57436452137,97.0176,97.0176,96.7019,96.8045,68762.5744
2015-07-09 14:40:00,122.64,122.64,122.45,122.51,38425.09464575446,96.8124,96.8124,96.6624,96.7098,38425.0946
2015-07-09 14:50:00,122.48,122.73,122.46,122.65,99892.91508923742,96.6861,96.8834,96.6703,96.8203,99892.9151
2015-07-09 15:00:00,122.65,122.88,122.4,122.88,54244.45646295295,96.8203,97.0019,96.6229,97.0019,54244.4565
2015-07-09 15:10:00,122.85,123.0,122.81,122.95,29830.17847485127,96.9782,97.0966,96.9466,97.0571,29830.1785
2015-07-09 15:20:00,122.92,122.92,122.56,122.56,46603.56949702542,97.0334,97.0334,96.7492,96.7492,46603.5695
2015-07-09 15:30:00,122.54,122.61,122.35,122.51,65021.09248242293,96.7335,96.7887,96.5835,96.7098,65021.0925
2015-07-09 15:40:00,122.53,122.77,122.5,122.56,58239.04813412656,96.7256,96.915,96.7019,96.7492,58239.0481
2015-07-09 15:50:00,122.58,122.63,122.24,122.25,124737.69605191996,96.765,96.8045,96.4966,96.5045,124737.6961
2015-07-10 09:30:00,123.9,124.08,123.67,123.72,16169.821525148727,97.807,97.9491,97.6255,97.665,16169.8215
2015-07-10 09:40:00,123.56,124.04,123.56,124.03,20424.012979989184,97.5387,97.9176,97.5387,97.9097,20424.013
2015-07-10 09:50:00,124.0,124.1,123.88,123.88,5091.400757166036,97.886,97.9649,97.7913,97.7913,5091.4008
2015-07-10 10:00:00,123.89,124.2,123.89,124.0,17040.562466197945,97.7992,98.0439,97.7992,97.886,17040.5625
2015-07-10 10:10:00,123.95,124.03,123.86,123.94,5764.196863169281,97.8465,97.9097,97.7755,97.8386,5764.1969
2015-07-10 10:20:00,123.94,124.13,123.87,124.09,13094.645754461872,97.8386,97.9886,97.7834,97.957,13094.6458
2015-07-10 10:30:00,124.13,124.26,124.07,124.14,20371.011357490534,97.9886,98.0912,97.9412,97.9965,20371.0114
2015-07-10 10:40:00,124.1,124.13,123.99,124.06,15520.82206598161,97.9649,97.9886,97.8781,97.9334,15520.8221
2015-07-10 10:50:00,124.07,124.25,124.07,124.17,11274.202271498109,97.9412,98.0833,97.9412,98.0202,11274.2023
2015-07-10 11:00:00,124.2,124.35,124.17,124.3,12222.823147647376,98.0439,98.1623,98.0202,98.1228,12222.8231
2015-07-10 11:10:00,124.29,124.43,124.23,124.43,15908.058409951323,98.1149,98.2254,98.0676,98.2254,15908.0584
2015-07-10 11:20:00,124.46,124.57,124.31,124.33,10180.638182801516,98.2491,98.3359,98.1307,98.1465,10180.6382
2015-07-10 11:30:00,124.37,124.4,124.27,124.37,14637.101135749052,98.1781,98.2017,98.0991,98.1781,14637.1011
2015-07-10 11:40:00,124.33,124.77,124.32,124.75,25388.858842617632,98.1465,98.4938,98.1386,98.478,25388.8588
2015-07-10 11:50:00,124.75,124.76,124.55,124.62,13573.82368848026,98.478,98.4859,98.3202,98.3754,13573.8237
2015-07-10 12:00:00,124.63,124.74,124.63,124.74,11664.683612763656,98.3833,98.4701,98.3833,98.4701,11664.6836
2015-07-10 12:10:00,124.75,124.96,124.72,124.87,30530.01622498648,98.478,98.6438,98.4544,98.5728,30530.0162
2015-07-10 12:20:00,124.88,125.21,124.85,124.96,80239.04813412655,98.5807,98.8412,98.557,98.6438,80239.0481
2015-07-10 12:30:00,124.95,124.99,124.72,124.96,51347.755543537045,98.6359,98.6675,98.4544,98.6438,51347.7555
2015-07-10 12:40:00,124.97,124.97,124.71,124.96,31551.10870740941,98.6517,98.6517,98.4465,98.6438,31551.1087
2015-07-10 12:50:00,124.94,124.96,124.75,124.83,13618.17198485668,98.628,98.6438,98.478,98.5412,13618.172
2015-07-10 13:00:00,124.81,124.97,124.8,124.85,12025.959978366684,98.5254,98.6517,98.5175,98.557,12025.96
2015-07-10 13:10:00,124.84,124.96,124.77,124.94,19905.895078420766,98.5491,98.6438,98.4938,98.628,19905.8951
2015-07-10 13:20:00,124.92,124.97,124.84,124.88,13494.862087614929,98.6122,98.6517,98.5491,98.5807,13494.8621
2015-07-10 13:30:00,124.88,124.93,124.83,124.86,5441.860465116279,98.5807,98.6201,98.5412,98.5649,5441.8605
2015-07-10 13:40:00,124.85,124.89,124.71,124.71,10381.82801514332,98.557,98.5886,98.4465,98.4465,10381.828
2015-07-10 13:50:00,124.71,124.87,124.64,124.87,15158.464034613304,98.4465,98.5728,98.3912,98.5728,15158.464
2015-07-10 14:00:00,124.86,125.22,124.85,125.07,18386.154678204435,98.5649,98.8491,98.557,98.7306,18386.1547
2015-07-10 14:10:00,125.02,125.3,125.01,125.25,10677.12276906436,98.6912,98.9122,98.6833,98.8727,10677.1228
2015-07-10 14:20:00,125.27,125.29,125.12,125.15,11296.917252568956,98.8885,98.9043,98.7701,98.7938,11296.9173
2015-07-10 14:30:00,125.19,125.32,125.14,125.29,10181.719848566792,98.8254,98.928,98.7859,98.9043,10181.7198
2015-07-10 14:40:00,125.29,125.61,125.29,125.56,24801.51433207139,98.9043,99.1569,98.9043,99.1175,24801.5143
2015-07-10 14:50:00,125.57,125.57,125.44,125.55,10743.104380746348,99.1254,99.1254,99.0227,99.1096,10743.1044
2015-07-10 15:00:00,125.52,125.69,125.41,125.65,42645.75446187128,99.0859,99.2201,98.999,99.1885,42645.7545
2015-07-10 15:10:00,125.67,125.95,125.66,125.93,38862.08761492699,99.2043,99.4253,99.1964,99.4095,38862.0876
2015-07-10 15:20:00,125.93,125.99,125.89,125.92,50008.65332612223,99.4095,99.4569,99.378,99.4016,50008.6533
2015-07-10 15:30:00,125.91,125.91,125.78,125.91,40791.77934018388,99.3937,99.3937,99.2911,99.3937,40791.7793
2015-07-10 15:40:00,125.89,126.0,125.83,125.86,52083.28826392644,99.378,99.4648,99.3306,99.3543,52083.2883
2015-07-10 15:50:00,125.85,125.94,125.67,125.7,77111.95240670633,99.3464,99.4174,99.2043,99.228,77111.9524
2015-07-13 09:30:00,126.7,126.83,125.94,126.74,29119.52406706328,100.0174,100.12,99.4174,100.049,29119.5241
2015-07-13 09:40:00,126.77,127.11,126.67,126.8,28664.14277988101,100.0726,100.341,99.9937,100.0963,28664.1428
2015-07-13 09:50:00,126.8,127.05,126.55,126.78,16970.25419145484,100.0963,100.2937,99.899,100.0805,16970.2542
2015-07-13 10:00:00,126.77,126.8,126.54,126.74,15334.775554353704,100.0726,100.0963,99.8911,100.049,15334.7756
2015-07-13 10:10:00,126.65,126.9,126.56,126.9,16799.35100054083,99.9779,100.1753,99.9069,100.1753,16799.351
2015-07-13 10:20:00,126.86,127.03,126.84,126.88,15210.383991346673,100.1437,100.2779,100.1279,100.1595,15210.384
2015-07-13 10:30:00,126.92,126.92,126.6,126.65,15868.03677663602,100.191,100.191,99.9384,99.9779,15868.0368
2015-07-13 10:40:00,126.63,126.7,126.49,126.63,33680.90859924283,99.9621,100.0174,99.8516,99.9621,33680.9086
2015-07-13 10:50:00,126.59,126.72,126.59,126.63,7859.383450513791,99.9305,100.0332,99.9305,99.9621,7859.3835
2015-07-13 11:00:00,126.58,126.72,126.47,126.47,9693.888588426176,99.9226,100.0332,99.8358,99.8358,9693.8886
2015-07-13 11:10:00,126.48,126.53,126.35,126.44,16334.234721471064,99.8437,99.8832,99.7411,99.8121,16334.2347
2015-07-13 11:20:00,126.43,126.7,126.41,126.63,11795.565170362355,99.8042,100.0174,99.7885,99.9621,11795.5652
2015-07-13 11:30:00,126.61,126.72,126.52,126.53,10511.627906976744,99.9463,100.0332,99.8753,99.8832,10511.6279
2015-07-13 11:40:00,126.51,126.55,126.38,126.42,8535.42455381287,99.8674,99.899,99.7648,99.7963,8535.4246
2015-07-13 11:50:00,126.44,126.52,126.24,126.37,12342.888047593293,99.8121,99.8753,99.6543,99.7569,12342.888
2015-07-13 12:00:00,126.37,126.38,126.25,126.33,11646.295294753922,99.7569,99.7648,99.6621,99.7253,11646.2953
2015-07-13 12:10:00,126.31,126.31,126.04,126.06,9094.645754461872,99.7095,99.7095,99.4964,99.5122,9094.6458
2015-07-13 12:20:00,126.06,126.26,126.05,126.23,5975.121687398594,99.5122,99.67,99.5043,99.6464,5975.1217
2015-07-13 12:30:00,126.25,126.28,126.14,126.21,7189.832341806382,99.6621,99.6858,99.5753,99.6306,7189.8323
2015-07-13 12:40:00,126.22,126.22,126.06,126.17,7992.42833964305,99.6385,99.6385,99.5122,99.599,7992.4283
2015-07-13 12:50:00,126.17,126.19,126.03,126.06,14123.309897241752,99.599,99.6148,99.4885,99.5122,14123.3099
2015-07-13 13:00:00,126.07,126.13,125.99,126.0,7994.591671173607,99.5201,99.5674,99.4569,99.4648,7994.5917
2015-07-13 13:10:00,125.99,126.04,125.95,125.96,9473.228772309356,99.4569,99.4964,99.4253,99.4332,9473.2288
2015-07-13 13:20:00,125.95,125.96,125.84,125.9,11837.75013520822,99.4253,99.4332,99.3385,99.3859,11837.7501
2015-07-13 13:30:00,125.93,125.97,125.88,125.95,9979.448350459708,99.4095,99.4411,99.3701,99.4253,9979.4484
2015-07-13 13:40:00,125.92,125.92,125.82,125.88,8464.03461330449,99.4016,99.4016,99.3227,99.3701,8464.0346
2015-07-13 13:50:00,125.87,125.91,125.82,125.86,7188.750676041103,99.3622,99.3937,99.3227,99.3543,7188.7507
2015-07-13 14:00:00,125.89,125.95,125.89,125.94,10717.144402379665,99.378,99.4253,99.378,99.4174,10717.1444
2015-07-13 14:10:00,125.94,126.05,125.94,126.02,21063.277447268792,99.4174,99.5043,99.4174,99.4806,21063.2774
2015-07-13 14:20:00,126.04,126.09,125.99,126.07,16466.197944835047,99.4964,99.5358,99.4569,99.5201,16466.1979
2015-07-13 14:30:00,126.06,126.13,126.01,126.11,8551.64954029205,99.5122,99.5674,99.4727,99.5516,8551.6495
2015-07-13 14:40:00,126.07,126.19,126.04,126.19,9020.010816657652,99.5201,99.6148,99.4964,99.6148,9020.0108
2015-07-13 14:50:00,126.18,126.29,126.15,126.25,23101.13574905354,99.6069,99.6937,99.5832,99.6621,23101.1357
2015-07-13 15:00:00,126.26,126.37,126.19,126.24,13075.175770686858,99.67,99.7569,99.6148,99.6543,13075.1758
2015-07-13 15:10:00,126.22,126.32,126.22,126.29,14812.330989724174,99.6385,99.7174,99.6385,99.6937,14812.331
2015-07-13 15:20:00,126.27,126.35,126.19,126.23,19749.053542455385,99.6779,99.7411,99.6148,99.6464,19749.0535
2015-07-13 15:30:00,126.28,126.31,126.16,126.19,22345.05137912385,99.6858,99.7095,99.5911,99.6148,22345.0514
2015-07-13 15:40:00,126.2,126.28,126.14,126.19,29375.87885343429,99.6227,99.6858,99.5753,99.6148,29375.8789
2015-07-13 15:50:00,126.2,126.26,126.17,126.19,51068.68577609518,99.6227,99.67,99.599,99.6148,51068.6858
2015-07-14 09:30:00,126.06,126.49,125.94,126.49,20472.68793942672,99.5122,99.8516,99.4174,99.8516,20472.6879
2015-07-14 09:40:00,126.54,126.84,126.2,126.65,20345.05137912385,99.8911,100.1279,99.6227,99.9779,20345.0514
2015-07-14 09:50:00,126.56,126.86,126.56,126.86,10634.937804218496,99.9069,100.1437,99.9069,100.1437,10634.9378
2015-07-14 10:00:00,126.8,127.15,126.79,127.09,20744.186046511622,100.0963,100.3726,100.0884,100.3252,20744.186
2015-07-14 10:10:00,127.04,127.43,127.04,127.35,20260.68144943213,100.2858,100.5936,100.2858,100.5305,20260.6814
2015-07-14 10:20:00,127.37,127.41,127.07,127.29,16049.756625202812,100.5463,100.5779,100.3095,100.4831,16049.7566
2015-07-14 10:30:00,127.25,127.38,127.09,127.09,14349.378042184964,100.4515,100.5542,100.3252,100.3252,14349.378
2015-07-14 10:40:00,127.09,127.23,127.04,127.23,15235.26230394808,100.3252,100.4358,100.2858,100.4358,15235.2623
2015-07-14 10:50:00,127.26,127.26,127.08,127.14,12126.554894537589,100.4594,100.4594,100.3174,100.3647,12126.5549
2015-07-14 11:00:00,127.1,127.33,127.1,127.14,19409.410492157924,100.3331,100.5147,100.3331,100.3647,19409.4105
2015-07-14 11:10:00,127.14,127.14,127.01,127.03,12025.959978366684,100.3647,100.3647,100.2621,100.2779,12025.96
2015-07-14 11:20:00,127.03,127.03,126.75,126.8,20455.38128718226,100.2779,100.2779,100.0568,100.0963,20455.3813
2015-07-14 11:30:00,126.8,126.86,126.7,126.72,6413.196322336398,100.0963,100.1437,100.0174,100.0332,6413.1963
2015-07-14 11:40:00,126.71,126.72,126.65,126.66,8699.837750135208,100.0253,100.0332,99.9779,99.9858,8699.8378
2015-07-14 11:50:00,126.68,126.94,126.68,126.85,5624.66197944835,100.0016,100.2068,100.0016,100.1358,5624.662
2015-07-14 12:00:00,126.89,126.96,126.78,126.79,14390.481341265548,100.1674,100.2226,100.0805,100.0884,14390.4813
2015-07-14 12:10:00,126.79,126.93,126.73,126.92,11318.550567874528,100.0884,100.1989,100.0411,100.191,11318.5506
2015-07-14 12:20:00,126.88,126.92,126.76,126.8,15347.755543537049,100.1595,100.191,100.0647,100.0963,15347.7555
2015-07-14 12:30:00,126.8,126.81,126.65,126.72,15264.4672796106,100.0963,100.1042,99.9779,100.0332,15264.4673
2015-07-14 12:40:00,126.71,126.75,126.58,126.61,6876.149269875608,100.0253,100.0568,99.9226,99.9463,6876.1493
2015-07-14 12:50:00,126.66,126.91,126.6,126.9,14082.206598161169,99.9858,100.1832,99.9384,100.1753,14082.2066
2015-07-14 13:00:00,126.9,126.98,126.77,126.93,8985.39751216874,100.1753,100.2384,100.0726,100.1989,8985.3975
2015-07-14 13:10:00,126.93,127.01,126.92,126.92,11839.913466738775,100.1989,100.2621,100.191,100.191,11839.9135
2015-07-14 13:20:00,126.91,127.09,126.91,127.07,11505.678745267713,100.1832,100.3252,100.1832,100.3095,11505.6787
2015-07-14 13:30:00,127.08,127.16,126.95,126.99,8085.451595457003,100.3174,100.3805,100.2147,100.2463,8085.4516
2015-07-14 13:40:00,127.0,127.05,126.89,127.0,9812.871822606814,100.2542,100.2937,100.1674,100.2542,9812.8718
2015-07-14 13:50:00,127.02,127.11,127.01,127.11,6631.692806922661,100.27,100.341,100.2621,100.341,6631.6928
2015-07-14 14:00:00,127.09,127.2,127.06,127.1,14526.771227690642,100.3252,100.4121,100.3016,100.3331,14526.7712
2015-07-14 14:10:00,127.05,127.17,126.96,127.16,7095.727420227149,100.2937,100.3884,100.2226,100.3805,7095.7274
2015-07-14 14:20:00,127.15,127.17,126.95,126.95,16287.723093564087,100.3726,100.3884,100.2147,100.2147,16287.7231
2015-07-14 14:30:00,126.95,127.05,126.88,126.96,21142.239048134124,100.2147,100.2937,100.1595,100.2226,21142.239
2015-07-14 14:40:00,126.99,127.07,126.89,127.05,8223.904813412655,100.2463,100.3095,100.1674,100.2937,8223.9048
2015-07-14 14:50:00,127.05,127.05,126.98,127.03,17927.528393726338,100.2937,100.2937,100.2384,100.2779,17927.5284
2015-07-14 15:00:00,127.03,127.24,127.01,127.22,16230.394808004326,100.2779,100.4437,100.2621,100.4279,16230.3948
2015-07-14 15:10:00,127.23,127.38,127.23,127.26,32368.84802595998,100.4358,100.5542,100.4358,100.4594,32368.848
2015-07-14 15:20:00,127.25,127.26,127.09,127.12,18290.96809085992,100.4515,100.4594,100.3252,100.3489,18290.9681
2015-07-14 15:30:00,127.09,127.13,126.92,126.94,25026.500811249323,100.3252,100.3568,100.191,100.2068,25026.5008
2015-07-14 15:40:00,126.94,127.05,126.92,127.04,30883.72093023256,100.2068,100.2937,100.191,100.2858,30883.7209
2015-07-14 15:50:00,127.05,127.05,126.83,126.83,71945.91671173608,100.2937,100.2937,100.12,100.12,71945.9167
2015-07-15 09:30:00,126.64,127.21,126.21,127.21,24717.144402379665,99.97,100.42,99.6306,100.42,24717.1444
2015-07-15 09:40:00,127.01,127.53,126.86,127.4,28004.326663061114,100.2621,100.6726,100.1437,100.57,28004.3267
2015-07-15 09:50:00,127.37,127.98,127.35,127.47,60048.67495943753,100.5463,101.0278,100.5305,100.6252,60048.675
2015-07-15 10:00:00,127.34,127.41,127.04,127.35,8883.720930232557,100.5226,100.5779,100.2858,100.5305,8883.7209
2015-07-15 10:10:00,127.39,127.47,127.05,127.05,21625.743645213628,100.5621,100.6252,100.2937,100.2937,21625.7436
2015-07-15 10:20:00,127.01,127.45,126.85,127.44,31872.36343969713,100.2621,100.6094,100.1358,100.6015,31872.3634
2015-07-15 10:30:00,127.39,127.61,127.27,127.34,14524.607896160089,100.5621,100.7357,100.4673,100.5226,14524.6079
2015-07-15 10:40:00,127.31,127.43,127.31,127.36,14216.333153055706,100.4989,100.5936,100.4989,100.5384,14216.3332
2015-07-15 10:50:00,127.33,127.59,127.28,127.46,28164.413196322337,100.5147,100.7199,100.4752,100.6173,28164.4132
2015-07-15 11:00:00,127.43,127.59,127.31,127.55,37771.76852352623,100.5936,100.7199,100.4989,100.6884,37771.7685
2015-07-15 11:10:00,127.59,127.63,127.45,127.55,11856.138453217956,100.7199,100.7515,100.6094,100.6884,11856.1385
2015-07-15 11:20:00,127.57,127.74,127.49,127.6,21893.996755002703,100.7042,100.8384,100.641,100.7278,21893.9968
2015-07-15 11:30:00,127.62,127.67,127.51,127.62,12797.187669010276,100.7436,100.7831,100.6568,100.7436,12797.1877
2015-07-15 11:40:00,127.59,127.64,127.41,127.46,21093.564088696592,100.7199,100.7594,100.5779,100.6173,21093.5641
2015-07-15 11:50:00,127.41,127.5,127.4,127.48,11915.630070308274,100.5779,100.6489,100.57,100.6331,11915.6301
2015-07-15 12:00:00,127.43,127.48,127.36,127.39,7670.091941590048,100.5936,100.6331,100.5384,100.5621,7670.0919
2015-07-15 12:10:00,127.41,127.41,127.16,127.16,9790.156841535963,100.5779,100.5779,100.3805,100.3805,9790.1568
2015-07-15 12:20:00,127.16,127.16,127.03,127.05,7572.74202271498,100.3805,100.3805,100.2779,100.2937,7572.742
2015-07-15 12:30:00,127.07,127.29,127.07,127.22,23421.308815575987,100.3095,100.4831,100.3095,100.4279,23421.3088
2015-07-15 12:40:00,127.21,127.44,127.17,127.43,11180.097349918877,100.42,100.6015,100.3884,100.5936,11180.0973
2015-07-15 12:50:00,127.45,127.5,127.36,127.5,14881.557598702,100.6094,100.6489,100.5384,100.6489,14881.5576
2015-07-15 13:00:00,127.47,127.52,127.31,127.47,13410.4921579232,100.6252,100.6647,100.4989,100.6252,13410.4922
2015-07-15 13:10:00,127.47,127.58,127.42,127.52,10773.391022174148,100.6252,100.7121,100.5857,100.6647,10773.391
2015-07-15 13:20:00,127.5,127.65,127.44,127.62,15316.38723634397,100.6489,100.7673,100.6015,100.7436,15316.3872
2015-07-15 13:30:00,127.62,127.62,127.41,127.41,13606.273661438616,100.7436,100.7436,100.5779,100.5779,13606.2737
2015-07-15 13:40:00,127.42,127.45,127.37,127.37,10557.057869118442,100.5857,100.6094,100.5463,100.5463,10557.0579
2015-07-15 13:50:00,127.35,127.4,127.3,127.33,10192.536506219578,100.5305,100.57,100.491,100.5147,10192.5365
2015-07-15 14:00:00,127.36,127.49,127.35,127.49,11626.825310978908,100.5384,100.641,100.5305,100.641,11626.8253
2015-07-15 14:10:00,127.47,127.53,127.39,127.47,10056.246619794483,100.6252,100.6726,100.5621,100.6252,10056.2466
2015-07-15 14:20:00,127.43,127.54,127.42,127.47,13269.875608436992,100.5936,100.6805,100.5857,100.6252,13269.8756
2015-07-15 14:30:00,127.46,127.48,127.2,127.25,15018.929150892374,100.6173,100.6331,100.4121,100.4515,15018.9292
2015-07-15 14:40:00,127.25,127.29,126.83,126.87,23978.36668469443,100.4515,100.4831,100.12,100.1516,23978.3667
2015-07-15 14:50:00,126.87,126.99,126.69,126.79,22038.939967550028,100.1516,100.2463,100.0095,100.0884,22038.94
2015-07-15 15:00:00,126.84,126.84,126.62,126.63,19873.44510546241,100.1279,100.1279,99.9542,99.9621,19873.4451
2015-07-15 15:10:00,126.66,126.8,126.6,126.78,19815.03515413737,99.9858,100.0963,99.9384,100.0805,19815.0352
2015-07-15 15:20:00,126.76,126.8,126.56,126.78,24882.63926446728,100.0647,100.0963,99.9069,100.0805,24882.6393
2015-07-15 15:30:00,126.77,126.98,126.68,126.86,34719.307733910224,100.0726,100.2384,100.0016,100.1437,34719.3077
2015-07-15 15:40:00,126.85,127.02,126.85,127.0,82226.06814494322,100.1358,100.27,100.1358,100.2542,82226.0681
2015-07-15 15:50:00,127.0,127.18,126.97,127.16,214827.4743104381,100.2542,100.3963,100.2305,100.3805,214827.4743
2015-07-16 09:30:00,127.41,127.7,127.12,127.36,27529.47539210384,100.5779,100.8068,100.3489,100.5384,27529.4754
2015-07-16 09:40:00,127.37,127.47,126.92,127.1,17321.795565170363,100.5463,100.6252,100.191,100.3331,17321.7956
2015-07-16 09:50:00,127.16,127.41,126.99,127.35,46077.879935100056,100.3805,100.5779,100.2463,100.5305,46077.8799
2015-07-16 10:00:00,127.35,127.48,126.93,127.07,71810.70849107625,100.5305,100.6331,100.1989,100.3095,71810.7085
2015-07-16 10:10:00,127.04,127.1,126.76,126.93,34557.05786911844,100.2858,100.3331,100.0647,100.1989,34557.0579
2015-07-16 10:20:00,126.97,127.18,126.88,126.88,31038.399134667387,100.2305,100.3963,100.1595,100.1595,31038.3991
2015-07-16 10:30:00,126.87,126.9,126.78,126.85,12640.346133044888,100.1516,100.1753,100.0805,100.1358,12640.3461
2015-07-16 10:40:00,126.79,126.79,126.62,126.7,15232.017306652244,100.0884,100.0884,99.9542,100.0174,15232.0173
2015-07-16 10:50:00,126.73,126.89,126.73,126.84,17404.00216333153,100.0411,100.1674,100.0411,100.1279,17404.0022
2015-07-16 11:00:00,126.86,126.93,126.71,126.76,46390.48134126555,100.1437,100.1989,100.0253,100.0647,46390.4813
2015-07-16 11:10:00,126.81,126.96,126.75,126.75,14672.796106003245,100.1042,100.2226,100.0568,100.0568,14672.7961
2015-07-16 11:20:00,126.79,127.08,126.78,126.81,29214.710654407787,100.0884,100.3174,100.0805,100.1042,29214.7107
2015-07-16 11:30:00,126.84,126.89,126.69,126.75,19789.07517577069,100.1279,100.1674,100.0095,100.0568,19789.0752
2015-07-16 11:40:00,126.75,126.94,126.74,126.92,21484.04542996214,100.0568,100.2068,100.049,100.191,21484.0454
2015-07-16 11:50:00,126.9,126.92,126.35,126.35,44898.864250946455,100.1753,100.191,99.7411,99.7411,44898.8643
2015-07-16 12:00:00,126.35,126.73,126.31,126.7,39541.37371552191,99.7411,100.0411,99.7095,100.0174,39541.3737
2015-07-16 12:10:00,126.72,126.88,126.69,126.7,30848.025959978364,100.0332,100.1595,100.0095,100.0174,30848.026
2015-07-16 12:20:00,126.75,126.89,126.74,126.84,30533.261222282315,100.0568,100.1674,100.049,100.1279,30533.2612
2015-07-16 12:30:00,126.82,126.84,126.41,126.49,17354.245538128718,100.1121,100.1279,99.7885,99.8516,17354.2455
2015-07-16 12:40:00,126.5,126.62,126.22,126.27,23919.95673336939,99.8595,99.9542,99.6385,99.6779,23919.9567
2015-07-16 12:50:00,126.26,126.29,126.16,126.29,12327.744726879391,99.67,99.6937,99.5911,99.6937,12327.7447
2015-07-16 13:00:00,126.29,126.53,126.24,126.31,23036.23580313683,99.6937,99.8832,99.6543,99.7095,23036.2358
2015-07-16 13:10:00,126.29,126.36,126.29,126.31,8513.791238507301,99.6937,99.749,99.6937,99.7095,8513.7912
2015-07-16 13:20:00,126.32,126.32,126.05,126.13,1228838.2909680908,99.7174,99.7174,99.5043,99.5674,1228838.291
2015-07-16 13:30:00,126.12,126.31,126.12,126.22,13106.544077879937,99.5595,99.7095,99.5595,99.6385,13106.5441
2015-07-16 13:40:00,126.21,126.54,126.21,126.25,337518.65873445105,99.6306,99.8911,99.6306,99.6621,337518.6587
2015-07-16 13:50:00,126.23,126.45,126.07,126.39,27612.763656030285,99.6464,99.82,99.5201,99.7727,27612.7637
2015-07-16 14:00:00,126.42,126.69,126.41,126.69,15143.320713899404,99.7963,100.0095,99.7885,100.0095,15143.3207
2015-07-16 14:10:00,126.69,126.78,126.52,126.62,27656.030286641428,100.0095,100.0805,99.8753,99.9542,27656.0303
2015-07-16 14:20:00,126.61,126.8,126.61,126.79,9681.990265008111,99.9463,100.0963,99.9463,100.0884,9681.9903
2015-07-16 14:30:00,126.79,127.01,126.75,126.99,23380.205516495404,100.0884,100.2621,100.0568,100.2463,23380.2055
2015-07-16 14:40:00,126.99,127.02,126.77,126.8,24542.99621416982,100.2463,100.27,100.0726,100.0963,24542.9962
2015-07-16 14:50:00,126.79,126.8,126.54,126.56,17066.522444564627,100.0884,100.0963,99.8911,99.9069,17066.5224
2015-07-16 15:00:00,126.56,126.72,126.49,126.54,25928.610059491617,99.9069,100.0332,99.8516,99.8911,25928.6101
2015-07-16 15:10:00,126.49,126.84,126.47,126.8,17224.445646295295,99.8516,100.1279,99.8358,100.0963,17224.4456
2015-07-16 15:20:00,126.79,126.91,126.65,126.85,24269.334775554355,100.0884,100.1832,99.9779,100.1358,24269.3348
2015-07-16 15:30:00,126.85,126.85,126.74,126.78,23004.867495943752,100.1358,100.1358,100.049,100.0805,23004.8675
2015-07-16 15:40:00,126.77,126.8,126.69,126.79,26246.619794483504,100.0726,100.0963,100.0095,100.0884,26246.6198
2015-07-16 15:50:00,126.8,126.82,126.68,126.72,59578.15035154137,100.0963,100.1121,100.0016,100.0332,59578.1504
2015-07-17 09:30:00,126.72,126.73,126.09,126.09,47890.75175770687,100.0332,100.0411,99.5358,99.5358,47890.7518
2015-07-17 09:40:00,126.08,126.11,125.67,125.98,13438.615467820444,99.5279,99.5516,99.2043,99.449,13438.6155
2015-07-17 09:50:00,126.02,126.07,125.87,125.94,9344.510546241212,99.4806,99.5201,99.3622,99.4174,9344.5105
2015-07-17 10:00:00,125.99,126.02,125.39,125.47,8443.482963764196,99.4569,99.4806,98.9833,99.0464,8443.483
2015-07-17 10:10:00,125.43,125.58,125.23,125.58,13807.463493780422,99.0148,99.1332,98.857,99.1332,13807.4635
2015-07-17 10:20:00,125.6,125.73,125.56,125.69,7558.68036776636,99.149,99.2517,99.1175,99.2201,7558.6804
2015-07-17 10:30:00,125.7,125.85,125.66,125.79,7876.690102758247,99.228,99.3464,99.1964,99.299,7876.6901
2015-07-17 10:40:00,125.75,125.82,125.47,125.47,4971.335857220119,99.2674,99.3227,99.0464,99.0464,4971.3359
2015-07-17 10:50:00,125.49,125.61,125.32,125.35,11270.957274202272,99.0622,99.1569,98.928,98.9517,11270.9573
2015-07-17 11:00:00,125.33,125.49,125.32,125.47,8893.455922120065,98.9359,99.0622,98.928,99.0464,8893.4559
2015-07-17 11:10:00,125.49,125.59,125.45,125.51,11622.498647917791,99.0622,99.1411,99.0306,99.078,11622.4986
2015-07-17 11:20:00,125.53,125.57,125.4,125.41,16212.006489994592,99.0938,99.1254,98.9912,98.999,16212.0065
2015-07-17 11:30:00,125.43,125.53,125.34,125.53,16157.923201730664,99.0148,99.0938,98.9438,99.0938,16157.9232
2015-07-17 11:40:00,125.49,125.78,125.45,125.74,17459.167117360736,99.0622,99.2911,99.0306,99.2595,17459.1671
2015-07-17 11:50:00,125.75,125.88,125.7,125.73,8761.492698756085,99.2674,99.3701,99.228,99.2517,8761.4927
2015-07-17 12:00:00,125.72,125.77,125.64,125.66,15040.562466197944,99.2438,99.2832,99.1806,99.1964,15040.5625
2015-07-17 12:10:00,125.66,125.73,125.58,125.66,7307.733910221741,99.1964,99.2517,99.1332,99.1964,7307.7339
2015-07-17 12:20:00,125.62,125.66,125.51,125.62,10716.062736614384,99.1648,99.1964,99.078,99.1648,10716.0627
2015-07-17 12:30:00,125.67,125.76,125.63,125.7,8103.839913466739,99.2043,99.2753,99.1727,99.228,8103.8399
2015-07-17 12:40:00,125.7,125.7,125.52,125.52,10308.27474310438,99.228,99.228,99.0859,99.0859,10308.2747
2015-07-17 12:50:00,125.53,125.58,125.3,125.55,56830.71930773391,99.0938,99.1332,98.9122,99.1096,56830.7193
2015-07-17 13:00:00,125.59,125.98,125.48,125.98,17069.767441860466,99.1411,99.449,99.0543,99.449,17069.7674
2015-07-17 13:10:00,126.05,126.22,125.94,126.07,7677.663601946998,99.5043,99.6385,99.4174,99.5201,7677.6636
2015-07-17 13:20:00,126.02,126.09,125.82,125.9,4447.809626825311,99.4806,99.5358,99.3227,99.3859,4447.8096
2015-07-17 13:30:00,125.86,125.89,125.7,125.89,7418.063818280151,99.3543,99.378,99.228,99.378,7418.0638
2015-07-17 13:40:00,125.87,125.98,125.78,125.92,10521.36289886425,99.3622,99.449,99.2911,99.4016,10521.3629
2015-07-17 13:50:00,125.94,125.97,125.72,125.86,7141.157382368848,99.4174,99.4411,99.2438,99.3543,7141.1574
2015-07-17 14:00:00,125.8,125.9,125.69,125.9,13885.343428880476,99.3069,99.3859,99.2201,99.3859,13885.3434
2015-07-17 14:10:00,125.88,126.02,125.85,125.96,5238.507301243915,99.3701,99.4806,99.3464,99.4332,5238.5073
2015-07-17 14:20:00,125.98,126.2,125.98,126.09,5537.047052460789,99.449,99.6227,99.449,99.5358,5537.0471
2015-07-17 14:30:00,126.09,126.19,126.05,126.19,6273.661438615468,99.5358,99.6148,99.5043,99.6148,6273.6614
2015-07-17 14:40:00,126.16,126.21,126.07,126.11,6491.076257436452,99.5911,99.6306,99.5201,99.5516,6491.0763
2015-07-17 14:50:00,126.12,126.13,126.01,126.06,5508.923742563547,99.5595,99.5674,99.4727,99.5122,5508.9237
2015-07-17 15:00:00,126.06,126.06,125.87,125.87,7275.283937263385,99.5122,99.5122,99.3622,99.3622,7275.2839
2015-07-17 15:10:00,125.89,126.01,125.82,126.0,10586.262844780962,99.378,99.4727,99.3227,99.4648,10586.2628
2015-07-17 15:20:00,126.03,126.12,125.86,126.12,7415.900486749594,99.4885,99.5595,99.3543,99.5595,7415.9005
2015-07-17 15:30:00,126.12,126.22,126.07,126.19,16714.981070849106,99.5595,99.6385,99.5201,99.6148,16714.9811
2015-07-17 15:40:00,126.19,126.19,126.06,126.09,17410.4921579232,99.6148,99.6148,99.5122,99.5358,17410.4922
2015-07-17 15:50:00,126.1,126.13,125.84,125.95,102378.58301784749,99.5437,99.5674,99.3385,99.4253,102378.583
2015-07-20 09:30:00,125.81,125.81,125.0,125.66,30109.24824229313,99.3148,99.3148,98.6754,99.1964,30109.2482
2015-07-20 09:40:00,125.55,125.61,125.21,125.33,18791.779340183883,99.1096,99.1569,98.8412,98.9359,18791.7793
2015-07-20 09:50:00,125.31,125.78,125.26,125.37,15075.175770686858,98.9201,99.2911,98.8806,98.9675,15075.1758
2015-07-20 10:00:00,125.38,125.38,124.92,125.08,28624.12114656571,98.9754,98.9754,98.6122,98.7385,28624.1211
2015-07-20 10:10:00,125.09,125.24,125.06,125.1,16047.593293672257,98.7464,98.8648,98.7228,98.7543,16047.5933
2015-07-20 10:20:00,125.09,125.44,125.02,125.35,27621.41698215252,98.7464,99.0227,98.6912,98.9517,27621.417
2015-07-20 10:30:00,125.26,125.42,125.08,125.1,14696.592752839371,98.8806,99.0069,98.7385,98.7543,14696.5928
2015-07-20 10:40:00,125.08,125.13,124.91,124.93,18565.71119524067,98.7385,98.778,98.6043,98.6201,18565.7112
2015-07-20 10:50:00,124.92,125.11,124.85,125.08,40021.63331530557,98.6122,98.7622,98.557,98.7385,40021.6333
2015-07-20 11:00:00,125.06,125.44,125.05,125.38,10398.053001622498,98.7228,99.0227,98.7149,98.9754,10398.053
2015-07-20 11:10:00,125.38,125.66,125.35,125.58,7756.625202812331,98.9754,99.1964,98.9517,99.1332,7756.6252
2015-07-20 11:20:00,125.57,125.7,125.42,125.51,19830.17847485127,99.1254,99.228,99.0069,99.078,19830.1785
2015-07-20 11:30:00,125.51,125.79,125.51,125.79,8565.71119524067,99.078,99.299,99.078,99.299,8565.7112
2015-07-20 11:40:00,125.75,125.83,125.65,125.65,18367.7663601947,99.2674,99.3306,99.1885,99.1885,18367.7664
2015-07-20 11:50:00,125.66,125.73,125.57,125.72,6138.453217955652,99.1964,99.2517,99.1254,99.2438,6138.4532
2015-07-20 12:00:00,125.68,125.74,125.65,125.69,11858.301784748512,99.2122,99.2595,99.1885,99.2201,11858.3018
2015-07-20 12:10:00,125.73,125.86,125.72,125.82,10167.658193618172,99.2517,99.3543,99.2438,99.3227,10167.6582
2015-07-20 12:20:00,125.8,125.8,125.57,125.65,7449.432125473229,99.3069,99.3069,99.1254,99.1885,7449.4321
2015-07-20 12:30:00,125.67,125.78,125.61,125.66,6599.242833964305,99.2043,99.2911,99.1569,99.1964,6599.2428
2015-07-20 12:40:00,125.66,125.88,125.66,125.85,24968.090859924283,99.1964,99.3701,99.1964,99.3464,24968.0909
2015-07-20 12:50:00,125.82,125.87,125.73,125.78,6243.374797187669,99.3227,99.3622,99.2517,99.2911,6243.3748
2015-07-20 13:00:00,125.78,125.78,125.69,125.72,5786.9118442401295,99.2911,99.2911,99.2201,99.2438,5786.9118
2015-07-20 13:10:00,125.65,125.69,125.55,125.55,6760.411032990805,99.1885,99.2201,99.1096,99.1096,6760.411
2015-07-20 13:20:00,125.55,125.62,125.53,125.59,14414.277988101676,99.1096,99.1648,99.0938,99.1411,14414.278
2015-07-20 13:30:00,125.56,125.6,125.43,125.45,17620.335316387234,99.1175,99.149,99.0148,99.0306,17620.3353
2015-07-20 13:40:00,125.45,125.54,125.37,125.43,10948.620876149267,99.0306,99.1017,98.9675,99.0148,10948.6209
2015-07-20 13:50:00,125.4,125.45,125.25,125.31,10388.318009734992,98.9912,99.0306,98.8727,98.9201,10388.318
2015-07-20 14:00:00,125.32,125.58,125.3,125.58,7771.76852352623,98.928,99.1332,98.9122,99.1332,7771.7685
2015-07-20 14:10:00,125.58,125.58,125.29,125.32,6604.6511627906975,99.1332,99.1332,98.9043,98.928,6604.6512
2015-07-20 14:20:00,125.27,125.44,125.27,125.4,9838.8318009735,98.8885,99.0227,98.8885,98.9912,9838.8318
2015-07-20 14:30:00,125.39,125.4,125.08,125.12,17370.470524607896,98.9833,98.9912,98.7385,98.7701,17370.4705
2015-07-20 14:40:00,125.13,125.3,125.11,125.27,7512.168739859383,98.778,98.9122,98.7622,98.8885,7512.1687
2015-07-20 14:50:00,125.3,125.33,125.08,125.08,13050.297458085452,98.9122,98.9359,98.7385,98.7385,13050.2975
2015-07-20 15:00:00,125.08,125.17,125.04,125.15,13524.067063277447,98.7385,98.8096,98.707,98.7938,13524.0671
2015-07-20 15:10:00,125.18,125.23,125.09,125.09,20883.72093023256,98.8175,98.857,98.7464,98.7464,20883.7209
2015-07-20 15:20:00,125.08,125.14,125.06,125.1,11507.84207679827,98.7385,98.7859,98.7228,98.7543,11507.8421
2015-07-20 15:30:00,125.11,125.25,125.11,125.12,24343.96971335857,98.7622,98.8727,98.7622,98.7701,24343.9697
2015-07-20 15:40:00,125.14,125.14,124.98,125.0,40706.32774472688,98.7859,98.7859,98.6596,98.6754,40706.3277
2015-07-20 15:50:00,125.0,125.1,124.95,125.03,51513.25040562466,98.6754,98.7543,98.6359,98.6991,51513.2504
2015-07-21 09:30:00,125.23,125.33,124.76,124.83,11406.165494862087,98.857,98.9359,98.4859,98.5412,11406.1655
2015-07-21 09:40:00,124.95,125.41,124.95,125.41,13891.833423472146,98.6359,98.999,98.6359,98.999,13891.8334
2015-07-21 09:50:00,125.37,125.37,125.01,125.22,9278.52893455922,98.9675,98.9675,98.6833,98.8491,9278.5289
2015-07-21 10:00:00,125.22,125.33,125.13,125.18,3373.715521903732,98.8491,98.9359,98.778,98.8175,3373.7155
2015-07-21 10:10:00,125.18,125.36,125.08,125.28,32509.464575446185,98.8175,98.9596,98.7385,98.8964,32509.4646
2015-07-21 10:20:00,125.34,125.34,125.08,125.1,6165.494862087615,98.9438,98.9438,98.7385,98.7543,6165.4949
2015-07-21 10:30:00,125.08,125.08,124.66,124.66,10247.701460248783,98.7385,98.7385,98.407,98.407,10247.7015
2015-07-21 10:40:00,124.71,124.71,124.51,124.57,17666.84694429421,98.4465,98.4465,98.2886,98.3359,17666.8469
2015-07-21 10:50:00,124.49,124.49,124.3,124.37,12087.61492698756,98.2728,98.2728,98.1228,98.1781,12087.6149
2015-07-21 11:00:00,124.34,124.36,124.07,124.25,12619.794483504596,98.1544,98.1702,97.9412,98.0833,12619.7945
2015-07-21 11:10:00,124.26,124.26,123.93,123.93,6381.828015143321,98.0912,98.0912,97.8307,97.8307,6381.828
2015-07-21 11:20:00,123.89,123.9,123.66,123.73,20926.9875608437,97.7992,97.807,97.6176,97.6728,20926.9876
2015-07-21 11:30:00,123.74,123.83,123.62,123.77,15215.792320173066,97.6807,97.7518,97.586,97.7044,15215.7923
2015-07-21 11:40:00,123.74,123.78,123.57,123.64,10042.184964845865,97.6807,97.7123,97.5465,97.6018,10042.185
2015-07-21 11:50:00,123.65,123.72,123.54,123.6,12744.186046511628,97.6097,97.665,97.5229,97.5702,12744.186
2015-07-21 12:00:00,123.61,123.7,123.59,123.67,15611.681990265008,97.5781,97.6492,97.5623,97.6255,15611.682
2015-07-21 12:10:00,123.65,123.69,123.35,123.41,14705.2460789616,97.6097,97.6413,97.3729,97.4202,14705.2461
2015-07-21 12:20:00,123.45,123.55,123.4,123.48,11141.157382368849,97.4518,97.5308,97.4123,97.4755,11141.1574
2015-07-21 12:30:00,123.48,123.61,123.48,123.5,11084.910762574364,97.4755,97.5781,97.4755,97.4913,11084.9108
2015-07-21 12:40:00,123.52,123.54,123.33,123.33,12168.73985938345,97.5071,97.5229,97.3571,97.3571,12168.7399
2015-07-21 12:50:00,123.37,123.41,123.25,123.33,12763.656030286642,97.3887,97.4202,97.2939,97.3571,12763.656
2015-07-21 13:00:00,123.32,123.35,123.13,123.18,12252.028123309898,97.3492,97.3729,97.1992,97.2387,12252.0281
2015-07-21 13:10:00,123.2,123.42,123.16,123.37,6706.327744726879,97.2545,97.4281,97.2229,97.3887,6706.3277
2015-07-21 13:20:00,123.36,123.37,123.08,123.18,31616.00865332612,97.3808,97.3887,97.1597,97.2387,31616.0087
2015-07-21 13:30:00,123.2,123.26,123.13,123.13,13015.684153596538,97.2545,97.3018,97.1992,97.1992,13015.6842
2015-07-21 13:40:00,123.16,123.29,123.14,123.15,6865.332612222823,97.2229,97.3255,97.2071,97.215,6865.3326
2015-07-21 13:50:00,123.15,123.2,122.96,122.99,12686.857760951863,97.215,97.2545,97.065,97.0887,12686.8578
2015-07-21 14:00:00,122.96,122.97,122.8,122.88,19008.112493239587,97.065,97.0729,96.9387,97.0019,19008.1125
2015-07-21 14:10:00,122.88,123.0,122.69,122.95,19815.03515413737,97.0019,97.0966,96.8519,97.0571,19815.0352
2015-07-21 14:20:00,122.99,123.19,122.91,123.16,10381.82801514332,97.0887,97.2466,97.0255,97.2229,10381.828
2015-07-21 14:30:00,123.22,123.22,123.01,123.18,8931.314223904814,97.2703,97.2703,97.1045,97.2387,8931.3142
2015-07-21 14:40:00,123.19,123.2,123.0,123.12,10850.189291508925,97.2466,97.2545,97.0966,97.1913,10850.1893
2015-07-21 14:50:00,123.04,123.09,122.87,123.09,12753.921038399134,97.1282,97.1676,96.994,97.1676,12753.921
2015-07-21 15:00:00,123.1,123.18,122.99,123.12,21547.863710113576,97.1755,97.2387,97.0887,97.1913,21547.8637
2015-07-21 15:10:00,123.13,123.32,123.0,123.27,33560.843699296915,97.1992,97.3492,97.0966,97.3097,33560.8437
2015-07-21 15:20:00,123.26,123.34,123.18,123.28,32393.726338561384,97.3018,97.365,97.2387,97.3176,32393.7263
2015-07-21 15:30:00,123.25,123.43,123.25,123.34,28992.96917252569,97.2939,97.436,97.2939,97.365,28992.9692
2015-07-21 15:40:00,123.31,123.46,123.3,123.39,77538.12871822607,97.3413,97.4597,97.3334,97.4045,77538.1287
2015-07-21 15:50:00,123.4,123.47,123.26,123.41,72440.23796646835,97.4123,97.4676,97.3018,97.4202,72440.238
2015-07-22 09:30:00,123.18,123.68,123.12,123.31,42207.67982693348,97.2387,97.6334,97.1913,97.3413,42207.6798
2015-07-22 09:40:00,123.41,123.65,123.12,123.61,29957.815035154137,97.4202,97.6097,97.1913,97.5781,29957.815
2015-07-22 09:50:00,123.63,123.67,123.47,123.48,25495.943753380205,97.5939,97.6255,97.4676,97.4755,25495.9438
2015-07-22 10:00:00,123.48,123.51,123.38,123.38,46780.9626825311,97.4755,97.4992,97.3966,97.3966,46780.9627
2015-07-22 10:10:00,123.39,123.52,123.39,123.43,76464.03461330448,97.4045,97.5071,97.4045,97.436,76464.0346
2015-07-22 10:20:00,123.44,123.51,123.36,123.42,29425.6354786371,97.4439,97.4992,97.3808,97.4281,29425.6355
2015-07-22 10:30:00,123.47,123.5,123.3,123.39,57727.42022714981,97.4676,97.4913,97.3334,97.4045,57727.4202
2015-07-22 10:40:00,123.38,123.51,123.33,123.46,86572.20118983234,97.3966,97.4992,97.3571,97.4597,86572.2012
2015-07-22 10:50:00,123.44,123.95,123.41,123.86,76668.46944294212,97.4439,97.8465,97.4202,97.7755,76668.4694
2015-07-22 11:00:00,123.86,123.89,123.59,123.77,28327.744726879395,97.7755,97.7992,97.5623,97.7044,28327.7447
2015-07-22 11:10:00,123.77,123.93,123.77,123.86,18898.86425094645,97.7044,97.8307,97.7044,97.7755,18898.8643
2015-07-22 11:20:00,123.85,123.89,123.5,123.61,28699.837750135208,97.7676,97.7992,97.4913,97.5781,28699.8378
2015-07-22 11:30:00,123.59,123.64,123.43,123.48,13016.765819361815,97.5623,97.6018,97.436,97.4755,13016.7658
2015-07-22 11:40:00,123.48,123.59,123.46,123.47,16918.33423472147,97.4755,97.5623,97.4597,97.4676,16918.3342
2015-07-22 11:50:00,123.44,123.49,123.4,123.42,10714.981070849108,97.4439,97.4834,97.4123,97.4281,10714.9811
2015-07-22 12:00:00,123.43,123.57,123.42,123.5,8560.302866414278,97.436,97.5465,97.4281,97.4913,8560.3029
2015-07-22 12:10:00,123.52,123.61,123.47,123.5,10859.92428339643,97.5071,97.5781,97.4676,97.4913,10859.9243
2015-07-22 12:20:00,123.49,123.6,123.49,123.52,10771.22769064359,97.4834,97.5702,97.4834,97.5071,10771.2277
2015-07-22 12:30:00,123.53,123.57,123.46,123.55,12154.67820443483,97.515,97.5465,97.4597,97.5308,12154.6782
2015-07-22 12:40:00,123.54,123.56,123.47,123.48,12723.634396971336,97.5229,97.5387,97.4676,97.4755,12723.6344
2015-07-22 12:50:00,123.46,123.46,123.39,123.42,6653.326122228231,97.4597,97.4597,97.4045,97.4281,6653.3261
2015-07-22 13:00:00,123.43,123.52,123.41,123.52,5737.155219037318,97.436,97.5071,97.4202,97.5071,5737.1552
2015-07-22 13:10:00,123.51,123.53,123.41,123.42,22322.336398053,97.4992,97.515,97.4202,97.4281,22322.3364
2015-07-22 13:20:00,123.41,123.42,123.21,123.28,51282.855597620335,97.4202,97.4281,97.2624,97.3176,51282.8556
2015-07-22 13:30:00,123.32,123.37,123.28,123.3,8699.837750135208,97.3492,97.3887,97.3176,97.3334,8699.8378
2015-07-22 13:40:00,123.33,123.33,123.23,123.24,40481.34126554895,97.3571,97.3571,97.2781,97.286,40481.3413
2015-07-22 13:50:00,123.22,123.24,123.1,123.14,16822.065981611682,97.2703,97.286,97.1755,97.2071,16822.066
2015-07-22 14:00:00,123.14,123.15,123.0,123.03,23174.689021092483,97.2071,97.215,97.0966,97.1203,23174.689
2015-07-22 14:10:00,123.04,123.16,123.01,123.12,15018.929150892374,97.1282,97.2229,97.1045,97.1913,15018.9292
2015-07-22 14:20:00,123.13,123.14,123.0,123.1,27287.18226068145,97.1992,97.2071,97.0966,97.1755,27287.1823
2015-07-22 14:30:00,123.14,123.22,122.97,123.11,40292.0497566252,97.2071,97.2703,97.0729,97.1834,40292.0498
2015-07-22 14:40:00,123.08,123.1,122.93,123.0,64681.44943212547,97.1597,97.1755,97.0413,97.0966,64681.4494
2015-07-22 14:50:00,123.01,123.01,122.84,122.92,50743.10438074635,97.1045,97.1045,96.9703,97.0334,50743.1044
2015-07-22 15:00:00,122.88,122.91,122.73,122.78,47418.06381828015,97.0019,97.0255,96.8834,96.9229,47418.0638
2015-07-22 15:10:00,122.78,122.93,122.73,122.91,32481.341265548945,96.9229,97.0413,96.8834,97.0255,32481.3413
2015-07-22 15:20:00,122.91,122.98,122.81,122.84,16404.542996214168,97.0255,97.0808,96.9466,96.9703,16404.543
2015-07-22 15:30:00,122.84,122.86,122.64,122.65,53435.370470524605,96.9703,96.9861,96.8124,96.8203,53435.3705
2015-07-22 15:40:00,122.65,122.71,122.61,122.69,105143.3207138994,96.8203,96.8677,96.7887,96.8519,105143.3207
2015-07-22 15:50:00,122.69,122.82,122.62,122.77,180755.0027041644,96.8519,96.9545,96.7966,96.915,180755.0027
2015-07-23 09:30:00,122.93,122.93,121.85,122.16,35434.28880475933,97.0413,97.0413,96.1888,96.4335,35434.2888
2015-07-23 09:40:00,122.2,122.42,122.01,122.15,33326.12222823148,96.4651,96.6387,96.3151,96.4256,33326.1222
2015-07-23 09:50:00,122.15,122.3,121.91,122.03,23712.27690643591,96.4256,96.544,96.2361,96.3309,23712.2769
2015-07-23 10:00:00,121.98,122.02,121.51,121.55,58823.14764737696,96.2914,96.323,95.9204,95.952,58823.1476
2015-07-23 10:10:00,121.54,121.61,121.36,121.47,58116.81990265008,95.9441,95.9993,95.802,95.8888,58116.8199
2015-07-23 10:20:00,121.47,121.54,121.3,121.45,35776.09518658734,95.8888,95.9441,95.7546,95.873,35776.0952
2015-07-23 10:30:00,121.48,121.74,121.47,121.71,27301.243915630068,95.8967,96.1019,95.8888,96.0783,27301.2439
2015-07-23 10:40:00,121.72,122.28,121.72,122.19,229343.428880476,96.0861,96.5282,96.0861,96.4572,229343.4289
2015-07-23 10:50:00,122.19,122.55,122.19,122.41,23032.990805841,96.4572,96.7414,96.4572,96.6308,23032.9908
2015-07-23 11:00:00,122.48,122.57,122.27,122.27,27243.915630070307,96.6861,96.7571,96.5203,96.5203,27243.9156
2015-07-23 11:10:00,122.29,122.45,122.27,122.42,90011.89832341806,96.5361,96.6624,96.5203,96.6387,90011.8983
2015-07-23 11:20:00,122.43,122.75,122.42,122.53,20366.68469442942,96.6466,96.8992,96.6387,96.7256,20366.6847
2015-07-23 11:30:00,122.6,122.6,122.44,122.54,34020.55164954029,96.7808,96.7808,96.6545,96.7335,34020.5516
2015-07-23 11:40:00,122.54,122.79,122.48,122.72,64790.6976744186,96.7335,96.9308,96.6861,96.8756,64790.6977
2015-07-23 11:50:00,122.72,122.73,122.58,122.65,106342.8880475933,96.8756,96.8834,96.765,96.8203,106342.888
2015-07-23 12:00:00,122.64,122.69,122.28,122.38,18494.321254732287,96.8124,96.8519,96.5282,96.6072,18494.3213
2015-07-23 12:10:00,122.36,122.46,122.11,122.11,13209.302325581397,96.5914,96.6703,96.394,96.394,13209.3023
2015-07-23 12:20:00,122.11,122.27,122.03,122.11,34800.43266630611,96.394,96.5203,96.3309,96.394,34800.4327
2015-07-23 12:30:00,122.12,122.13,121.54,121.93,94604.65116279067,96.4019,96.4098,95.9441,96.2519,94604.6512
2015-07-23 12:40:00,121.9,121.93,121.68,121.69,26623.03948080043,96.2282,96.2519,96.0546,96.0625,26623.0395
2015-07-23 12:50:00,121.66,121.66,121.47,121.47,30074.634937804218,96.0388,96.0388,95.8888,95.8888,30074.6349
2015-07-23 13:00:00,121.47,121.64,121.35,121.57,60640.34613304488,95.8888,96.023,95.7941,95.9677,60640.3461
2015-07-23 13:10:00,121.57,121.58,121.38,121.53,18156.841535965385,95.9677,95.9756,95.8178,95.9362,18156.8415
2015-07-23 13:20:00,121.53,121.63,121.31,121.47,21855.056787452675,95.9362,96.0151,95.7625,95.8888,21855.0568
2015-07-23 13:30:00,121.48,121.52,121.38,121.5,16513.7912385073,95.8967,95.9283,95.8178,95.9125,16513.7912
2015-07-23 13:40:00,121.52,121.68,121.5,121.61,19763.115197404,95.9283,96.0546,95.9125,95.9993,19763.1152
2015-07-23 13:50:00,121.65,121.87,121.48,121.87,13365.062195781504,96.0309,96.2046,95.8967,96.2046,13365.0622
2015-07-23 14:00:00,121.92,122.12,121.88,122.09,18790.697674418603,96.244,96.4019,96.2125,96.3782,18790.6977
2015-07-23 14:10:00,122.09,122.17,121.92,122.17,22592.75283937263,96.3782,96.4414,96.244,96.4414,22592.7528
2015-07-23 14:20:00,122.15,122.2,121.96,122.1,18193.618171984857,96.4256,96.4651,96.2756,96.3861,18193.6182
2015-07-23 14:30:00,122.12,122.39,122.04,122.39,36045.429962141694,96.4019,96.615,96.3388,96.615,36045.43
2015-07-23 14:40:00,122.39,122.56,122.38,122.51,33210.38399134667,96.615,96.7492,96.6072,96.7098,33210.384
2015-07-23 14:50:00,122.51,122.51,122.24,122.27,28918.33423472147,96.7098,96.7098,96.4966,96.5203,28918.3342
2015-07-23 15:00:00,122.25,122.35,122.16,122.32,26751.75770686857,96.5045,96.5835,96.4335,96.5598,26751.7577
2015-07-23 15:10:00,122.32,122.43,122.19,122.36,31760.951865873445,96.5598,96.6466,96.4572,96.5914,31760.9519
2015-07-23 15:20:00,122.39,122.51,122.32,122.5,63934.01838831801,96.615,96.7098,96.5598,96.7019,63934.0184
2015-07-23 15:30:00,122.5,122.57,122.4,122.57,118739.85938345052,96.7019,96.7571,96.6229,96.7571,118739.8594
2015-07-23 15:40:00,122.56,122.69,122.52,122.69,57538.128718226064,96.7492,96.8519,96.7177,96.8519,57538.1287
2015-07-23 15:50:00,122.69,122.78,122.6,122.7,143758.7885343429,96.8519,96.9229,96.7808,96.8598,143758.7885
2015-07-24 09:30:00,122.39,122.69,122.05,122.21,15162.790697674418,96.615,96.8519,96.3467,96.473,15162.7907
2015-07-24 09:40:00,122.28,122.44,122.17,122.34,19686.316928069227,96.5282,96.6545,96.4414,96.5756,19686.3169
2015-07-24 09:50:00,122.33,122.52,122.19,122.52,11476.473769605193,96.5677,96.7177,96.4572,96.7177,11476.4738
2015-07-24 10:00:00,122.52,122.52,122.23,122.31,10615.467820443482,96.7177,96.7177,96.4887,96.5519,10615.4678
2015-07-24 10:10:00,122.27,122.38,122.02,122.02,20955.11087074094,96.5203,96.6072,96.323,96.323,20955.1109
2015-07-24 10:20:00,121.97,121.97,121.8,121.8,11282.855597620335,96.2835,96.2835,96.1493,96.1493,11282.8556
2015-07-24 10:30:00,121.76,121.77,121.63,121.66,11084.910762574364,96.1177,96.1256,96.0151,96.0388,11084.9108
2015-07-24 10:40:00,121.72,121.76,121.42,121.46,6470.52460789616,96.0861,96.1177,95.8493,95.8809,6470.5246
2015-07-24 10:50:00,121.47,121.51,121.34,121.36,14840.454299621417,95.8888,95.9204,95.7862,95.802,14840.4543
2015-07-24 11:00:00,121.4,121.46,121.24,121.29,19537.047052460788,95.8335,95.8809,95.7072,95.7467,19537.0471
2015-07-24 11:10:00,121.3,121.3,121.02,121.14,11766.360194699835,95.7546,95.7546,95.5336,95.6283,11766.3602
2015-07-24 11:20:00,121.17,121.45,121.17,121.4,58154.67820443483,95.652,95.873,95.652,95.8335,58154.6782
2015-07-24 11:30:00,121.41,121.43,121.0,121.11,11570.578691184424,95.8414,95.8572,95.5178,95.6046,11570.5787
2015-07-24 11:40:00,121.1,121.13,120.8,121.03,13787.993510005408,95.5967,95.6204,95.3599,95.5415,13787.9935
2015-07-24 11:50:00,121.05,121.13,121.02,121.11,24031.368307193075,95.5572,95.6204,95.5336,95.6046,24031.3683
2015-07-24 12:00:00,121.11,121.13,121.04,121.08,32844.78096268253,95.6046,95.6204,95.5494,95.5809,32844.781
2015-07-24 12:10:00,121.08,121.12,121.01,121.11,51616.00865332612,95.5809,95.6125,95.5257,95.6046,51616.0087
2015-07-24 12:20:00,121.11,121.12,120.99,121.02,22911.8442401298,95.6046,95.6125,95.5099,95.5336,22911.8442
2015-07-24 12:30:00,121.04,121.11,120.75,121.01,87503.51541373716,95.5494,95.6046,95.3204,95.5257,87503.5154
2015-07-24 12:40:00,121.02,121.05,120.89,120.92,49897.24175229854,95.5336,95.5572,95.4309,95.4546,49897.2418
2015-07-24 12:50:00,120.91,120.97,120.63,120.63,20468.3612763656,95.4467,95.4941,95.2257,95.2257,20468.3613
2015-07-24 13:00:00,120.67,120.72,120.57,120.65,9545.700378583018,95.2573,95.2967,95.1783,95.2415,9545.7004
2015-07-24 13:10:00,120.66,120.8,120.66,120.78,13935.100054083288,95.2494,95.3599,95.2494,95.3441,13935.1001
2015-07-24 13:20:00,120.76,120.85,120.61,120.61,18161.1681990265,95.3283,95.3994,95.2099,95.2099,18161.1682
2015-07-24 13:30:00,120.62,120.67,120.58,120.58,12307.1930773391,95.2178,95.2573,95.1862,95.1862,12307.1931
2015-07-24 13:40:00,120.59,120.61,120.32,120.42,27685.235262303948,95.1941,95.2099,94.981,95.0599,27685.2353
2015-07-24 13:50:00,120.42,120.54,120.14,120.14,24724.71606273661,95.0599,95.1547,94.8389,94.8389,24724.7161
2015-07-24 14:00:00,120.13,120.37,120.1,120.15,23223.36398053001,94.831,95.0205,94.8073,94.8468,23223.364
2015-07-24 14:10:00,120.16,120.19,119.93,119.94,20401.297998918333,94.8547,94.8784,94.6731,94.681,20401.298
2015-07-24 14:20:00,119.94,119.99,119.75,119.79,31472.14710654408,94.681,94.7205,94.531,94.5626,31472.1471
2015-07-24 14:30:00,119.82,119.83,119.67,119.75,46819.90265008112,94.5863,94.5942,94.4679,94.531,46819.9027
2015-07-24 14:40:00,119.78,120.0,119.75,119.93,26839.37263385614,94.5547,94.7284,94.531,94.6731,26839.3726
2015-07-24 14:50:00,119.94,119.98,119.83,119.98,29262.303948080043,94.681,94.7126,94.5942,94.7126,29262.3039
2015-07-24 15:00:00,119.96,120.24,119.94,120.21,41566.25202812331,94.6968,94.9178,94.681,94.8942,41566.252
2015-07-24 15:10:00,120.19,120.43,120.19,120.4,33976.20335316387,94.8784,95.0678,94.8784,95.0441,33976.2034
2015-07-24 15:20:00,120.4,120.58,120.35,120.38,36237.96646836127,95.0441,95.1862,95.0047,95.0283,36237.9665
2015-07-24 15:30:00,120.37,120.5,120.23,120.23,56682.53109789075,95.0205,95.1231,94.9099,94.9099,56682.5311
2015-07-24 15:40:00,120.22,120.49,120.19,120.39,139146.56571119523,94.902,95.1152,94.8784,95.0362,139146.5657
2015-07-24 15:50:00,120.38,120.39,120.17,120.27,106329.90805840994,95.0283,95.0362,94.8626,94.9415,106329.9081
2015-07-27 09:30:00,119.27,119.88,119.08,119.34,71633.31530557058,94.1521,94.6336,94.0021,94.2074,71633.3153
2015-07-27 09:40:00,118.99,119.39,118.84,119.2,28915.08923742564,93.9311,94.2468,93.8127,94.0969,28915.0892
2015-07-27 09:50:00,119.1,119.36,119.05,119.09,9371.552190373175,94.0179,94.2232,93.9784,94.01,9371.5522
2015-07-27 10:00:00,119.12,119.31,118.99,119.16,18072.471606273662,94.0337,94.1837,93.9311,94.0653,18072.4716
2015-07-27 10:10:00,119.14,119.32,119.07,119.25,70627.36614386154,94.0495,94.1916,93.9942,94.1363,70627.3661
2015-07-27 10:20:00,119.24,119.33,118.96,119.29,21210.38399134668,94.1284,94.1995,93.9074,94.1679,21210.384
2015-07-27 10:30:00,119.26,119.83,119.23,119.83,38062.73661438615,94.1442,94.5942,94.1205,94.5942,38062.7366
2015-07-27 10:40:00,119.73,119.87,119.5,119.5,17961.060032449972,94.5152,94.6258,94.3337,94.3337,17961.06
2015-07-27 10:50:00,119.47,119.56,119.21,119.21,7196.322336398052,94.31,94.381,94.1047,94.1047,7196.3223
2015-07-27 11:00:00,119.19,119.5,119.16,119.35,9962.141698215251,94.089,94.3337,94.0653,94.2153,9962.1417
2015-07-27 11:10:00,119.35,119.4,119.11,119.12,23821.52514872904,94.2153,94.2547,94.0258,94.0337,23821.5251
2015-07-27 11:20:00,119.17,119.28,118.98,119.15,25904.813412655487,94.0732,94.16,93.9232,94.0574,25904.8134
2015-07-27 11:30:00,119.17,119.21,118.95,119.13,8102.75824770146,94.0732,94.1047,93.8995,94.0416,8102.7582
2015-07-27 11:40:00,119.12,119.12,118.84,118.87,21173.607355327204,94.0337,94.0337,93.8127,93.8364,21173.6074
2015-07-27 11:50:00,118.83,119.05,118.81,118.95,9969.7133585722,93.8048,93.9784,93.789,93.8995,9969.7134
2015-07-27 12:00:00,118.91,118.98,118.7,118.75,27815.03515413737,93.8679,93.9232,93.7022,93.7416,27815.0352
2015-07-27 12:10:00,118.76,118.91,118.72,118.87,17323.95889670092,93.7495,93.8679,93.7179,93.8364,17323.9589
2015-07-27 12:20:00,118.87,119.12,118.84,119.12,16987.560843699295,93.8364,94.0337,93.8127,94.0337,16987.5608
2015-07-27 12:30:00,119.1,119.13,118.94,119.05,30176.3115197404,94.0179,94.0416,93.8916,93.9784,30176.3115
2015-07-27 12:40:00,119.03,119.08,118.96,119.05,28798.269334775552,93.9627,94.0021,93.9074,93.9784,28798.2693
2015-07-27 12:50:00,119.06,119.2,119.06,119.2,42045.429962141694,93.9863,94.0969,93.9863,94.0969,42045.43
2015-07-27 13:00:00,119.21,119.52,119.21,119.42,72220.65981611682,94.1047,94.3495,94.1047,94.2705,72220.6598
2015-07-27 13:10:00,119.43,119.46,119.31,119.39,29521.90373174689,94.2784,94.3021,94.1837,94.2468,29521.9037
2015-07-27 13:20:00,119.4,119.57,119.37,119.41,24021.63331530557,94.2547,94.3889,94.2311,94.2626,24021.6333
2015-07-27 13:30:00,119.38,119.4,119.25,119.27,17300.162249864792,94.2389,94.2547,94.1363,94.1521,17300.1622
2015-07-27 13:40:00,119.33,119.38,119.18,119.38,21990.26500811249,94.1995,94.2389,94.0811,94.2389,21990.265
2015-07-27 13:50:00,119.41,119.48,119.32,119.37,14449.972958355867,94.2626,94.3179,94.1916,94.2311,14449.973
2015-07-27 14:00:00,119.33,119.45,119.3,119.3,17884.261763115195,94.1995,94.2942,94.1758,94.1758,17884.2618
2015-07-27 14:10:00,119.3,119.39,119.23,119.34,14542.996214169822,94.1758,94.2468,94.1205,94.2074,14542.9962
2015-07-27 14:20:00,119.31,119.36,119.01,119.02,18784.207679826934,94.1837,94.2232,93.9469,93.9548,18784.2077
2015-07-27 14:30:00,119.06,119.14,119.03,119.06,52345.05137912385,93.9863,94.0495,93.9627,93.9863,52345.0514
2015-07-27 14:40:00,119.08,119.25,119.07,119.2,109816.11681990264,94.0021,94.1363,93.9942,94.0969,109816.1168
2015-07-27 14:50:00,119.2,119.23,119.03,119.18,27208.22065981612,94.0969,94.1205,93.9627,94.0811,27208.2207
2015-07-27 15:00:00,119.16,119.16,118.99,119.11,44817.73931855056,94.0653,94.0653,93.9311,94.0258,44817.7393
2015-07-27 15:10:00,119.1,119.2,119.05,119.12,44963.764196863165,94.0179,94.0969,93.9784,94.0337,44963.7642
2015-07-27 15:20:00,119.12,119.2,119.08,119.11,67368.30719307734,94.0337,94.0969,94.0021,94.0258,67368.3072
2015-07-27 15:30:00,119.1,119.16,119.03,119.1,68471.60627366144,94.0179,94.0653,93.9627,94.0179,68471.6063
2015-07-27 15:40:00,119.11,119.11,118.96,119.03,94861.0059491617,94.0258,94.0258,93.9074,93.9627,94861.0059
2015-07-27 15:50:00,119.03,119.16,118.96,119.08,242949.7025419145,93.9627,94.0653,93.9074,94.0021,242949.7025
2015-07-28 09:30:00,119.73,119.8,118.81,119.08,37305.57057869119,94.5152,94.5705,93.789,94.0021,37305.5706
2015-07-28 09:40:00,119.04,119.59,118.99,119.29,25408.328826392644,93.9705,94.4047,93.9311,94.1679,25408.3288
2015-07-28 09:50:00,119.3,119.6,119.24,119.45,26870.74094104921,94.1758,94.4126,94.1284,94.2942,26870.7409
2015-07-28 10:00:00,119.45,119.55,119.23,119.41,23582.47701460249,94.2942,94.3731,94.1205,94.2626,23582.477
2015-07-28 10:10:00,119.43,119.48,119.21,119.32,16116.81990265008,94.2784,94.3179,94.1047,94.1916,16116.8199
2015-07-28 10:20:00,119.28,119.47,119.11,119.11,18037.85830178475,94.16,94.31,94.0258,94.0258,18037.8583
2015-07-28 10:30:00,119.12,119.48,119.12,119.45,33395.3488372093,94.0337,94.3179,94.0337,94.2942,33395.3488
2015-07-28 10:40:00,119.49,119.88,119.49,119.86,115454.8404542996,94.3258,94.6336,94.3258,94.6179,115454.8405
2015-07-28 10:50:00,119.8,120.47,119.8,120.4,46774.47268793942,94.5705,95.0994,94.5705,95.0441,46774.4727
2015-07-28 11:00:00,120.39,120.7,120.29,120.7,44816.65765278529,95.0362,95.281,94.9573,95.281,44816.6577
2015-07-28 11:10:00,120.7,120.87,120.59,120.78,30449.972958355866,95.281,95.4152,95.1941,95.3441,30449.973
2015-07-28 11:20:00,120.77,121.07,120.55,121.05,36243.37479718767,95.3362,95.573,95.1625,95.5572,36243.3748
2015-07-28 11:30:00,121.07,121.28,120.97,121.11,56576.52785289346,95.573,95.7388,95.4941,95.6046,56576.5279
2015-07-28 11:40:00,121.08,121.33,120.94,121.12,15222.282314764738,95.5809,95.7783,95.4704,95.6125,15222.2823
2015-07-28 11:50:00,121.15,121.28,121.09,121.14,15170.362358031369,95.6362,95.7388,95.5888,95.6283,15170.3624
2015-07-28 12:00:00,121.11,121.27,121.09,121.21,18275.824770146024,95.6046,95.7309,95.5888,95.6836,18275.8248
2015-07-28 12:10:00,121.23,121.67,121.14,121.67,25547.863710113576,95.6993,96.0467,95.6283,96.0467,25547.8637
2015-07-28 12:20:00,121.65,121.92,121.65,121.89,45712.27690643591,96.0309,96.244,96.0309,96.2203,45712.2769
2015-07-28 12:30:00,121.88,121.89,121.72,121.78,34571.119524067064,96.2125,96.2203,96.0861,96.1335,34571.1195
2015-07-28 12:40:00,121.78,121.82,121.68,121.76,18977.82585181179,96.1335,96.1651,96.0546,96.1177,18977.8259
2015-07-28 12:50:00,121.7,121.81,121.59,121.71,25961.06003244997,96.0704,96.1572,95.9835,96.0783,25961.06
2015-07-28 13:00:00,121.71,121.9,121.71,121.89,32572.20118983234,96.0783,96.2282,96.0783,96.2203,32572.2012
2015-07-28 13:10:00,121.88,122.03,121.85,121.88,34308.27474310438,96.2125,96.3309,96.1888,96.2125,34308.2747
2015-07-28 13:20:00,121.86,122.01,121.83,121.94,21584.640346133045,96.1967,96.3151,96.173,96.2598,21584.6403
2015-07-28 13:30:00,121.93,121.94,121.84,121.91,17155.219037317467,96.2519,96.2598,96.1809,96.2361,17155.219
2015-07-28 13:40:00,121.91,122.02,121.86,121.9,38545.15954570038,96.2361,96.323,96.1967,96.2282,38545.1595
2015-07-28 13:50:00,121.9,122.02,121.86,121.93,32046.511627906977,96.2282,96.323,96.1967,96.2519,32046.5116
2015-07-28 14:00:00,121.91,122.02,121.8,121.96,24408.86965927528,96.2361,96.323,96.1493,96.2756,24408.8697
2015-07-28 14:10:00,121.98,122.03,121.91,121.91,42093.023255813954,96.2914,96.3309,96.2361,96.2361,42093.0233
2015-07-28 14:20:00,121.9,122.22,121.9,122.2,59949.16170903191,96.2282,96.4809,96.2282,96.4651,59949.1617
2015-07-28 14:30:00,122.22,122.39,122.19,122.39,38880.47593293672,96.4809,96.615,96.4572,96.615,38880.4759
2015-07-28 14:40:00,122.38,123.37,122.38,123.27,78480.25959978366,96.6072,97.3887,96.6072,97.3097,78480.2596
2015-07-28 14:50:00,123.26,123.69,123.25,123.43,76261.7631151974,97.3018,97.6413,97.2939,97.436,76261.7631
2015-07-28 15:00:00,123.42,123.45,123.15,123.38,75477.55543537046,97.4281,97.4518,97.215,97.3966,75477.5554
2015-07-28 15:10:00,123.36,123.62,123.36,123.56,57926.44672796106,97.3808,97.586,97.3808,97.5387,57926.4467
2015-07-28 15:20:00,123.55,123.55,123.21,123.21,87367.22552731205,97.5308,97.5308,97.2624,97.2624,87367.2255
2015-07-28 15:30:00,123.2,123.2,122.89,122.93,49855.05678745268,97.2545,97.2545,97.0098,97.0413,49855.0568
2015-07-28 15:40:00,122.93,122.98,122.8,122.93,53656.03028664143,97.0413,97.0808,96.9387,97.0413,53656.0303
2015-07-28 15:50:00,122.92,122.94,122.7,122.77,117946.99837750135,97.0334,97.0492,96.8598,96.915,117946.9984
2015-07-29 09:30:00,122.5,122.88,121.68,122.8,42224.98647917793,96.7019,97.0019,96.0546,96.9387,42224.9865
2015-07-29 09:40:00,122.96,123.49,122.91,123.48,53066.52244456463,97.065,97.4834,97.0255,97.4755,53066.5224
2015-07-29 09:50:00,123.45,123.55,122.72,122.85,45639.80530016225,97.4518,97.5308,96.8756,96.9782,45639.8053
2015-07-29 10:00:00,122.9,122.91,122.27,122.4,43514.33207138994,97.0176,97.0255,96.5203,96.6229,43514.3321
2015-07-29 10:10:00,122.36,122.47,122.01,122.4,67666.84694429422,96.5914,96.6782,96.3151,96.6229,67666.8469
2015-07-29 10:20:00,122.4,122.51,122.09,122.4,20452.136289886424,96.6229,96.7098,96.3782,96.6229,20452.1363
2015-07-29 10:30:00,122.42,122.84,122.38,122.76,17796.646836127635,96.6387,96.9703,96.6072,96.9071,17796.6468
2015-07-29 10:40:00,122.76,123.0,122.75,123.0,27956.733369388858,96.9071,97.0966,96.8992,97.0966,27956.7334
2015-07-29 10:50:00,123.0,123.17,122.96,123.13,16362.358031368309,97.0966,97.2308,97.065,97.1992,16362.358
2015-07-29 11:00:00,123.19,123.76,123.17,123.64,52202.27149810708,97.2466,97.6965,97.2308,97.6018,52202.2715
2015-07-29 11:10:00,123.65,123.88,123.65,123.86,24368.84802595998,97.6097,97.7913,97.6097,97.7755,24368.848
2015-07-29 11:20:00,123.85,123.9,123.67,123.72,22233.63980530016,97.7676,97.807,97.6255,97.665,22233.6398
2015-07-29 11:30:00,123.73,124.13,123.7,124.05,26546.24121146565,97.6728,97.9886,97.6492,97.9255,26546.2412
2015-07-29 11:40:00,124.04,124.04,123.73,123.77,12915.089237425636,97.9176,97.9176,97.6728,97.7044,12915.0892
2015-07-29 11:50:00,123.77,123.9,123.74,123.87,18260.68144943213,97.7044,97.807,97.6807,97.7834,18260.6814
2015-07-29 12:00:00,123.89,123.99,123.76,123.86,39588.96700919416,97.7992,97.8781,97.6965,97.7755,39588.967
2015-07-29 12:10:00,123.89,123.94,123.75,123.8,18562.46619794484,97.7992,97.8386,97.6886,97.7281,18562.4662
2015-07-29 12:20:00,123.8,123.97,123.77,123.86,14021.63331530557,97.7281,97.8623,97.7044,97.7755,14021.6333
2015-07-29 12:30:00,123.86,123.95,123.74,123.87,18244.45646295295,97.7755,97.8465,97.6807,97.7834,18244.4565
2015-07-29 12:40:00,123.86,123.94,123.8,123.86,17733.91022174148,97.7755,97.8386,97.7281,97.7755,17733.9102
2015-07-29 12:50:00,123.83,123.85,123.55,123.7,27194.15900486749,97.7518,97.7676,97.5308,97.6492,27194.159
2015-07-29 13:00:00,123.7,123.81,123.51,123.58,24369.929691725258,97.6492,97.736,97.4992,97.5544,24369.9297
2015-07-29 13:10:00,123.58,123.85,123.58,123.63,27832.341806381828,97.5544,97.7676,97.5544,97.5939,27832.3418
2015-07-29 13:20:00,123.62,123.63,123.33,123.37,38602.487831260136,97.586,97.5939,97.3571,97.3887,38602.4878
2015-07-29 13:30:00,123.37,123.42,123.3,123.38,24952.947539210385,97.3887,97.4281,97.3334,97.3966,24952.9475
2015-07-29 13:40:00,123.37,123.39,123.26,123.28,60268.25310978908,97.3887,97.4045,97.3018,97.3176,60268.2531
2015-07-29 13:50:00,123.28,123.31,123.03,123.03,24524.607896160087,97.3176,97.3413,97.1203,97.1203,24524.6079
2015-07-29 14:00:00,123.0,123.47,122.99,123.39,54210.92482422931,97.0966,97.4676,97.0887,97.4045,54210.9248
2015-07-29 14:10:00,123.34,123.83,123.33,123.34,35984.8566792861,97.365,97.7518,97.3571,97.365,35984.8567
2015-07-29 14:20:00,123.37,123.51,123.18,123.48,31994.591671173606,97.3887,97.4992,97.2387,97.4755,31994.5917
2015-07-29 14:30:00,123.48,123.7,123.48,123.65,47674.41860465116,97.4755,97.6492,97.4755,97.6097,47674.4186
2015-07-29 14:40:00,123.68,124.02,123.65,123.94,33919.956733369385,97.6334,97.9018,97.6097,97.8386,33919.9567
2015-07-29 14:50:00,123.98,123.98,123.65,123.66,30133.04488912925,97.8702,97.8702,97.6097,97.6176,30133.0449
2015-07-29 15:00:00,123.66,123.75,123.61,123.66,36878.31260140616,97.6176,97.6886,97.5781,97.6176,36878.3126
2015-07-29 15:10:00,123.63,123.84,123.56,123.8,35773.931855056784,97.5939,97.7597,97.5387,97.7281,35773.9319
2015-07-29 15:20:00,123.8,123.98,123.78,123.82,35746.89021092482,97.7281,97.8702,97.7123,97.7439,35746.8902
2015-07-29 15:30:00,123.83,124.33,123.83,124.26,64989.72417522985,97.7518,98.1465,97.7518,98.0912,64989.7242
2015-07-29 15:40:00,124.26,124.44,124.19,124.37,97936.18171984857,98.0912,98.2333,98.036,98.1781,97936.1817
2015-07-29 15:50:00,124.39,124.43,123.86,123.97,169282.85559762034,98.1939,98.2254,97.7755,97.8623,169282.8556
2015-07-30 09:30:00,131.74,132.35,130.8,131.34,332879.39426717145,103.996,104.4775,103.2539,103.6802,332879.3943
2015-07-30 09:40:00,131.28,132.59,130.68,132.49,300275.824770146,103.6328,104.667,103.1592,104.588,300275.8248
2015-07-30 09:50:00,132.57,133.13,131.37,131.4,316084.3699296917,104.6512,105.0932,103.7039,103.7276,316084.3699
2015-07-30 10:00:00,131.48,131.94,130.57,131.33,123709.03190914007,103.7907,104.1538,103.0724,103.6723,123709.0319
2015-07-30 10:10:00,131.33,131.39,130.6,130.78,80814.49432125474,103.6723,103.7197,103.096,103.2381,80814.4943
2015-07-30 10:20:00,130.8,130.93,130.36,130.36,43047.052460789615,103.2539,103.3566,102.9066,102.9066,43047.0525
2015-07-30 10:30:00,130.35,130.64,130.02,130.52,79472.14710654407,102.8987,103.1276,102.6382,103.0329,79472.1471
2015-07-30 10:40:00,130.61,131.27,130.52,131.07,66617.63115197404,103.1039,103.6249,103.0329,103.4671,66617.6312
2015-07-30 10:50:00,131.03,131.69,131.03,131.4,72831.80097349918,103.4355,103.9565,103.4355,103.7276,72831.801
2015-07-30 11:00:00,131.4,131.58,131.17,131.2,73702.5419145484,103.7276,103.8697,103.546,103.5697,73702.5419
2015-07-30 11:10:00,131.2,131.36,131.1,131.28,96272.5797728502,103.5697,103.696,103.4908,103.6328,96272.5798
2015-07-30 11:20:00,131.3,131.54,131.06,131.24,39805.30016224986,103.6486,103.8381,103.4592,103.6013,39805.3002
2015-07-30 11:30:00,131.29,131.33,130.92,131.0,44302.86641427799,103.6407,103.6723,103.3487,103.4118,44302.8664
2015-07-30 11:40:00,131.02,131.05,130.61,130.88,51641.968631692806,103.4276,103.4513,103.1039,103.3171,51641.9686
2015-07-30 11:50:00,130.94,130.94,130.25,130.59,37964.30502974581,103.3644,103.3644,102.8198,103.0882,37964.305
2015-07-30 12:00:00,130.47,130.69,130.46,130.53,17341.265548945375,102.9934,103.1671,102.9855,103.0408,17341.2655
2015-07-30 12:10:00,130.53,131.05,130.46,130.96,42560.30286641428,103.0408,103.4513,102.9855,103.3802,42560.3029
2015-07-30 12:20:00,130.97,130.97,130.73,130.78,19040.562466197945,103.3881,103.3881,103.1987,103.2381,19040.5625
2015-07-30 12:30:00,130.81,130.82,130.35,130.5,46295.29475392104,103.2618,103.2697,102.8987,103.0171,46295.2948
2015-07-30 12:40:00,130.48,130.63,130.03,130.05,40507.30124391563,103.0013,103.1197,102.6461,102.6619,40507.3012
2015-07-30 12:50:00,129.96,130.18,129.89,129.91,34033.53163872363,102.5908,102.7645,102.5356,102.5514,34033.5316
2015-07-30 13:00:00,129.89,130.35,129.89,130.26,28307.1930773391,102.5356,102.8987,102.5356,102.8277,28307.1931
2015-07-30 13:10:00,130.25,130.26,129.93,129.99,23964.305029745807,102.8198,102.8277,102.5671,102.6145,23964.305
2015-07-30 13:20:00,130.0,130.23,129.94,130.23,25610.60032449973,102.6224,102.804,102.575,102.804,25610.6003
2015-07-30 13:30:00,130.26,130.35,129.91,130.06,35116.27906976744,102.8277,102.8987,102.5514,102.6698,35116.2791
2015-07-30 13:40:00,130.03,130.23,130.01,130.16,51724.17522985397,102.6461,102.804,102.6303,102.7487,51724.1752
2015-07-30 13:50:00,130.19,130.22,129.89,129.96,53016.76581936182,102.7724,102.7961,102.5356,102.5908,53016.7658
2015-07-30 14:00:00,129.94,130.22,129.94,130.22,33473.228772309354,102.575,102.7961,102.575,102.7961,33473.2288
2015-07-30 14:10:00,130.21,130.82,130.2,130.36,65681.9902650081,102.7882,103.2697,102.7803,102.9066,65681.9903
2015-07-30 14:20:00,130.27,131.47,130.24,131.4,40212.006489994594,102.8355,103.7828,102.8119,103.7276,40212.0065
2015-07-30 14:30:00,131.5,131.63,130.78,130.82,68750.6760411033,103.8065,103.9091,103.2381,103.2697,68750.676
2015-07-30 14:40:00,130.82,130.9,130.46,130.71,66470.52460789616,103.2697,103.3329,102.9855,103.1829,66470.5246
2015-07-30 14:50:00,130.71,131.38,130.64,131.32,71015.68415359654,103.1829,103.7118,103.1276,103.6644,71015.6842
2015-07-30 15:00:00,131.32,131.7,131.08,131.68,96787.45267712275,103.6644,103.9644,103.475,103.9486,96787.4527
2015-07-30 15:10:00,131.68,132.26,131.61,132.2,76313.68307193078,103.9486,104.4065,103.8933,104.3591,76313.6831
2015-07-30 15:20:00,132.2,132.2,131.3,131.3,74445.64629529475,104.3591,104.3591,103.6486,103.6486,74445.6463
2015-07-30 15:30:00,131.35,131.63,131.33,131.53,83276.36560302867,103.6881,103.9091,103.6723,103.8302,83276.3656
2015-07-30 15:40:00,131.52,131.67,131.45,131.64,164532.17955651702,103.8223,103.9407,103.767,103.917,164532.1796
2015-07-30 15:50:00,131.61,131.75,131.58,131.58,275220.11898323416,103.8933,104.0039,103.8697,103.8697,275220.119
2015-07-31 09:30:00,132.42,133.23,132.25,132.35,64270.41644131963,104.5328,105.1722,104.3986,104.4775,64270.4164
2015-07-31 09:40:00,132.27,132.68,132.14,132.16,72719.30773391022,104.4144,104.738,104.3117,104.3275,72719.3077
2015-07-31 09:50:00,132.18,132.39,132.07,132.25,52523.5262303948,104.3433,104.5091,104.2565,104.3986,52523.5262
2015-07-31 10:00:00,132.22,132.37,132.13,132.19,32850.18929150892,104.3749,104.4933,104.3038,104.3512,32850.1893
2015-07-31 10:10:00,132.15,132.31,132.05,132.14,37267.71227690644,104.3196,104.4459,104.2407,104.3117,37267.7123
2015-07-31 10:20:00,132.15,132.31,131.89,132.08,49998.91833423472,104.3196,104.4459,104.1144,104.2644,49998.9183
2015-07-31 10:30:00,132.11,132.23,131.93,131.94,25816.11681990265,104.288,104.3828,104.146,104.1538,25816.1168
2015-07-31 10:40:00,131.91,132.14,131.76,131.83,22695.511087074094,104.1302,104.3117,104.0118,104.067,22695.5111
2015-07-31 10:50:00,131.86,132.09,131.79,132.04,30632.77447268794,104.0907,104.2723,104.0354,104.2328,30632.7745
2015-07-31 11:00:00,132.01,132.1,131.79,131.99,41211.46565711195,104.2091,104.2802,104.0354,104.1933,41211.4657
2015-07-31 11:10:00,131.99,132.04,131.86,131.98,27310.978907517576,104.1933,104.2328,104.0907,104.1854,27310.9789
2015-07-31 11:20:00,131.99,132.19,131.9,132.1,26279.06976744186,104.1933,104.3512,104.1223,104.2802,26279.0698
2015-07-31 11:30:00,132.09,132.1,131.93,131.94,55855.05678745268,104.2723,104.2802,104.146,104.1538,55855.0568
2015-07-31 11:40:00,131.93,132.01,131.83,131.84,18833.964305029745,104.146,104.2091,104.067,104.0749,18833.9643
2015-07-31 11:50:00,131.87,131.88,131.3,131.3,20204.43482963764,104.0986,104.1065,103.6486,103.6486,20204.4348
2015-07-31 12:00:00,131.29,131.84,131.29,131.76,20012.979989183343,103.6407,104.0749,103.6407,104.0118,20012.98
2015-07-31 12:10:00,131.82,131.83,131.37,131.4,25065.44077879935,104.0591,104.067,103.7039,103.7276,25065.4408
2015-07-31 12:20:00,131.37,131.83,131.33,131.83,34611.141157382364,103.7039,104.067,103.6723,104.067,34611.1412
2015-07-31 12:30:00,131.77,131.78,131.47,131.55,27557.59870200108,104.0197,104.0275,103.7828,103.846,27557.5987
2015-07-31 12:40:00,131.55,131.74,131.55,131.57,28948.620876149267,103.846,103.996,103.846,103.8618,28948.6209
2015-07-31 12:50:00,131.59,131.79,131.56,131.57,21356.40886965928,103.8776,104.0354,103.8539,103.8618,21356.4089
2015-07-31 13:00:00,131.6,131.69,131.35,131.38,20099.513250405624,103.8855,103.9565,103.6881,103.7118,20099.5133
2015-07-31 13:10:00,131.35,131.49,131.29,131.37,22805.840995132505,103.6881,103.7986,103.6407,103.7039,22805.841
2015-07-31 13:20:00,131.39,131.43,131.03,131.14,23940.50838290968,103.7197,103.7513,103.4355,103.5223,23940.5084
2015-07-31 13:30:00,131.14,131.24,131.01,131.05,29305.570578691186,103.5223,103.6013,103.4197,103.4513,29305.5706
2015-07-31 13:40:00,131.06,131.08,130.75,130.85,63179.01568415359,103.4592,103.475,103.2145,103.2934,63179.0157
2015-07-31 13:50:00,130.83,131.73,130.79,131.69,45224.445646295295,103.2776,103.9881,103.246,103.9565,45224.4456
2015-07-31 14:00:00,131.71,131.79,131.48,131.72,19177.93401838832,103.9723,104.0354,103.7907,103.9802,19177.934
2015-07-31 14:10:00,131.71,131.71,131.34,131.49,18146.0248783126,103.9723,103.9723,103.6802,103.7986,18146.0249
2015-07-31 14:20:00,131.46,131.59,131.29,131.55,25797.728501892914,103.7749,103.8776,103.6407,103.846,25797.7285
2015-07-31 14:30:00,131.58,131.8,131.47,131.53,53869.1184424013,103.8697,104.0433,103.7828,103.8302,53869.1184
2015-07-31 14:40:00,131.5,131.62,131.34,131.53,52656.57111952407,103.8065,103.9012,103.6802,103.8302,52656.5711
2015-07-31 14:50:00,131.47,132.06,131.11,131.18,181697.133585722,103.7828,104.2486,103.4986,103.5539,181697.1336
2015-07-31 15:00:00,131.15,131.35,131.13,131.23,27286.10059491617,103.5302,103.6881,103.5144,103.5934,27286.1006
2015-07-31 15:10:00,131.21,131.62,131.19,131.57,40858.84261763115,103.5776,103.9012,103.5618,103.8618,40858.8426
2015-07-31 15:20:00,131.58,131.63,131.32,131.36,50117.90156841536,103.8697,103.9091,103.6644,103.696,50117.9016
2015-07-31 15:30:00,131.37,131.49,131.25,131.45,59772.85018929151,103.7039,103.7986,103.6092,103.767,59772.8502
2015-07-31 15:40:00,131.45,131.7,131.4,131.64,83901.56841535965,103.767,103.9644,103.7276,103.917,83901.5684
2015-07-31 15:50:00,131.64,131.78,131.36,131.74,237698.21525148727,103.917,104.0275,103.696,103.996,237698.2153
2015-08-03 09:30:00,131.45,132.24,131.2,131.94,190323.41806381827,103.767,104.3907,103.5697,104.1538,190323.4181
2015-08-03 09:40:00,131.84,132.79,131.74,132.78,72531.09789075176,104.0749,104.8248,103.996,104.8169,72531.0979
2015-08-03 09:50:00,132.78,133.04,132.68,132.87,60831.80097349919,104.8169,105.0222,104.738,104.888,60831.801
2015-08-03 10:00:00,132.86,133.12,132.83,132.98,45883.18009734992,104.8801,105.0853,104.8564,104.9748,45883.1801
2015-08-03 10:10:00,133.02,133.54,132.99,133.44,121516.4954029205,105.0064,105.4169,104.9827,105.338,121516.4954
2015-08-03 10:20:00,133.48,133.65,133.36,133.41,65611.681990265,105.3695,105.5037,105.2748,105.3143,65611.682
2015-08-03 10:30:00,133.38,133.39,133.04,133.23,44836.127636560304,105.2906,105.2985,105.0222,105.1722,44836.1276
2015-08-03 10:40:00,133.22,133.81,133.1,133.77,56908.59924283396,105.1643,105.63,105.0696,105.5985,56908.5992
2015-08-03 10:50:00,133.77,134.18,133.67,133.96,111612.76365603028,105.5985,105.9221,105.5195,105.7484,111612.7637
2015-08-03 11:00:00,133.94,134.37,133.64,134.35,67952.40670632775,105.7327,106.0721,105.4958,106.0563,67952.4067
2015-08-03 11:10:00,134.35,134.78,134.27,134.31,73538.12871822607,106.0563,106.3958,105.9932,106.0247,73538.1287
2015-08-03 11:20:00,134.37,134.51,134.2,134.34,48737.69605191996,106.0721,106.1826,105.9379,106.0484,48737.6961
2015-08-03 11:30:00,134.34,134.67,134.32,134.65,39169.28069226609,106.0484,106.3089,106.0326,106.2931,39169.2807
2015-08-03 11:40:00,134.64,135.1,134.51,134.81,120263.92644672796,106.2852,106.6484,106.1826,106.4194,120263.9264
2015-08-03 11:50:00,134.8,134.81,134.4,134.42,76674.9594375338,106.4115,106.4194,106.0958,106.1116,76674.9594
2015-08-03 12:00:00,134.43,135.21,134.41,135.21,68978.90751757707,106.1195,106.7352,106.1037,106.7352,68978.9075
2015-08-03 12:10:00,135.21,135.9,135.21,135.66,89315.30557057868,106.7352,107.2799,106.7352,107.0904,89315.3056
2015-08-03 12:20:00,135.66,136.17,135.64,136.1,76390.48134126555,107.0904,107.493,107.0746,107.4378,76390.4813
2015-08-03 12:30:00,136.09,136.11,135.25,135.4,52371.01135749053,107.4299,107.4457,106.7668,106.8852,52371.0114
2015-08-03 12:40:00,135.37,135.37,134.99,135.08,25263.38561384532,106.8615,106.8615,106.5615,106.6326,25263.3856
2015-08-03 12:50:00,135.08,135.22,134.74,134.75,38872.90427257977,106.6326,106.7431,106.3642,106.3721,38872.9043
2015-08-03 13:00:00,134.72,134.76,134.42,134.55,30591.67117360736,106.3484,106.38,106.1116,106.2142,30591.6712
2015-08-03 13:10:00,134.55,134.57,133.9,134.0,124456.46295294754,106.2142,106.23,105.7011,105.78,124456.463
2015-08-03 13:20:00,133.98,134.16,133.87,134.02,41817.19848566793,105.7642,105.9063,105.6774,105.7958,41817.1985
2015-08-03 13:30:00,134.01,134.45,133.91,134.36,34154.67820443483,105.7879,106.1353,105.709,106.0642,34154.6782
2015-08-03 13:40:00,134.38,134.46,134.24,134.43,26098.431584640344,106.08,106.1431,105.9695,106.1195,26098.4316
2015-08-03 13:50:00,134.47,134.5,134.27,134.4,30581.936181719848,106.151,106.1747,105.9932,106.0958,30581.9362
2015-08-03 14:00:00,134.39,134.53,134.27,134.51,33558.68036776636,106.0879,106.1984,105.9932,106.1826,33558.6804
2015-08-03 14:10:00,134.53,134.56,134.23,134.51,30301.78474851271,106.1984,106.2221,105.9616,106.1826,30301.7847
2015-08-03 14:20:00,134.48,134.65,134.3,134.52,31981.611681990264,106.1589,106.2931,106.0168,106.1905,31981.6117
2015-08-03 14:30:00,134.57,134.89,134.38,134.89,36921.579232017306,106.23,106.4826,106.08,106.4826,36921.5792
2015-08-03 14:40:00,134.91,134.91,134.45,134.6,33021.09248242293,106.4984,106.4984,106.1353,106.2537,33021.0925
2015-08-03 14:50:00,134.51,134.52,134.25,134.44,32703.082747431043,106.1826,106.1905,105.9774,106.1274,32703.0827
2015-08-03 15:00:00,134.43,134.5,134.27,134.5,36248.78312601406,106.1195,106.1747,105.9932,106.1747,36248.7831
2015-08-03 15:10:00,134.48,134.69,134.3,134.65,40468.3612763656,106.1589,106.3247,106.0168,106.2931,40468.3613
2015-08-03 15:20:00,134.68,134.98,134.64,134.96,85187.66901027581,106.3168,106.5536,106.2852,106.5378,85187.669
2015-08-03 15:30:00,134.95,135.05,134.72,134.92,74062.73661438616,106.53,106.6089,106.3484,106.5063,74062.7366
2015-08-03 15:40:00,134.95,135.17,134.83,134.9,102269.33477555437,106.53,106.7036,106.4352,106.4905,102269.3348
2015-08-03 15:50:00,134.9,135.02,134.74,134.84,220220.6598161168,106.4905,106.5852,106.3642,106.4431,220220.6598
2015-08-04 09:30:00,135.16,135.86,135.16,135.7,61356.40886965927,106.6957,107.2483,106.6957,107.122,61356.4089
2015-08-04 09:40:00,135.63,136.6,135.6,135.97,46505.13791238507,107.0667,107.8325,107.0431,107.3351,46505.1379
2015-08-04 09:50:00,135.99,136.35,135.89,136.33,21929.691725256896,107.3509,107.6351,107.272,107.6193,21929.6917
2015-08-04 10:00:00,136.25,136.3,135.92,136.16,23707.950243374795,107.5562,107.5956,107.2957,107.4851,23707.9502
2015-08-04 10:10:00,136.15,136.44,135.94,136.15,139679.82693347754,107.4772,107.7062,107.3115,107.4772,139679.8269
2015-08-04 10:20:00,136.22,136.49,135.86,136.43,39109.789075175766,107.5325,107.7456,107.2483,107.6983,39109.7891
2015-08-04 10:30:00,136.44,136.53,136.1,136.17,24555.97620335316,107.7062,107.7772,107.4378,107.493,24555.9762
2015-08-04 10:40:00,136.2,136.44,135.99,136.36,21312.06057328285,107.5167,107.7062,107.3509,107.643,21312.0606
2015-08-04 10:50:00,136.36,136.48,135.98,135.98,23499.18875067604,107.643,107.7377,107.343,107.343,23499.1888
2015-08-04 11:00:00,136.0,136.09,135.87,135.96,13034.072471606274,107.3588,107.4299,107.2562,107.3272,13034.0725
2015-08-04 11:10:00,135.94,136.15,135.77,135.98,30192.53650621957,107.3115,107.4772,107.1773,107.343,30192.5365
2015-08-04 11:20:00,135.88,136.09,135.78,136.09,20148.18820984316,107.2641,107.4299,107.1852,107.4299,20148.1882
2015-08-04 11:30:00,136.08,136.1,135.83,135.93,8353.704705246078,107.422,107.4378,107.2246,107.3036,8353.7047
2015-08-04 11:40:00,135.95,136.01,135.8,135.89,8654.40778799351,107.3194,107.3667,107.2009,107.272,8654.4078
2015-08-04 11:50:00,135.88,135.88,135.66,135.69,10233.63980530016,107.2641,107.2641,107.0904,107.1141,10233.6398
2015-08-04 12:00:00,135.72,135.98,135.69,135.88,13981.611681990264,107.1378,107.343,107.1141,107.2641,13981.6117
2015-08-04 12:10:00,135.89,136.07,135.65,135.82,11611.681990265008,107.272,107.4141,107.0825,107.2167,11611.682
2015-08-04 12:20:00,135.84,135.84,135.71,135.71,7215.792320173066,107.2325,107.2325,107.1299,107.1299,7215.7923
2015-08-04 12:30:00,135.64,135.65,135.47,135.57,9143.320713899404,107.0746,107.0825,106.9404,107.0194,9143.3207
2015-08-04 12:40:00,135.52,135.55,135.27,135.38,9983.775013520824,106.9799,107.0036,106.7826,106.8694,9983.775
2015-08-04 12:50:00,135.35,135.38,135.25,135.35,6868.577609518658,106.8457,106.8694,106.7668,106.8457,6868.5776
2015-08-04 13:00:00,135.28,135.28,135.11,135.25,9369.388858842618,106.7905,106.7905,106.6563,106.7668,9369.3889
2015-08-04 13:10:00,135.25,135.28,135.1,135.11,9581.39534883721,106.7668,106.7905,106.6484,106.6563,9581.3953
2015-08-04 13:20:00,135.15,135.17,134.96,135.07,17540.292049756623,106.6878,106.7036,106.5378,106.6247,17540.292
2015-08-04 13:30:00,135.12,135.37,135.12,135.21,22267.1714440238,106.6642,106.8615,106.6642,106.7352,22267.1714
2015-08-04 13:40:00,135.16,135.25,135.11,135.17,19331.530557057868,106.6957,106.7668,106.6563,106.7036,19331.5306
2015-08-04 13:50:00,135.14,135.18,135.09,135.11,31459.167117360736,106.6799,106.7115,106.6405,106.6563,31459.1671
2015-08-04 14:00:00,135.1,135.24,135.05,135.2,24836.1276365603,106.6484,106.7589,106.6089,106.7273,24836.1276
2015-08-04 14:10:00,135.19,135.21,134.69,134.81,34044.34829637642,106.7194,106.7352,106.3247,106.4194,34044.3483
2015-08-04 14:20:00,134.76,134.9,134.76,134.88,8746.349378042185,106.38,106.4905,106.38,106.4747,8746.3494
2015-08-04 14:30:00,134.88,135.15,134.86,135.12,14627.366143861544,106.4747,106.6878,106.4589,106.6642,14627.3661
2015-08-04 14:40:00,135.16,135.25,135.12,135.2,24195.781503515413,106.6957,106.7668,106.6642,106.7273,24195.7815
2015-08-04 14:50:00,135.2,135.27,135.12,135.22,18637.101135749053,106.7273,106.7826,106.6642,106.7431,18637.1011
2015-08-04 15:00:00,135.25,135.28,135.14,135.25,18337.4797187669,106.7668,106.7905,106.6799,106.7668,18337.4797
2015-08-04 15:10:00,135.25,135.25,135.13,135.16,31937.263385613845,106.7668,106.7668,106.672,106.6957,31937.2634
2015-08-04 15:20:00,135.18,135.24,135.08,135.09,29296.91725256896,106.7115,106.7589,106.6326,106.6405,29296.9173
2015-08-04 15:30:00,135.09,135.17,135.0,135.04,54745.2677122769,106.6405,106.7036,106.5694,106.601,54745.2677
2015-08-04 15:40:00,135.0,135.07,134.93,134.94,40570.03785830178,106.5694,106.6247,106.5142,106.5221,40570.0379
2015-08-04 15:50:00,134.96,135.11,134.78,135.09,88661.97944835045,106.5378,106.6563,106.3958,106.6405,88661.9794
2015-08-05 09:30:00,136.59,137.06,134.39,136.72,79584.64034613305,107.8246,108.1956,106.0879,107.9272,79584.6403
2015-08-05 09:40:00,136.72,137.34,136.72,137.15,79680.90859924283,107.9272,108.4166,107.9272,108.2666,79680.9086
2015-08-05 09:50:00,137.16,137.2,136.63,136.87,44014.06165494862,108.2745,108.3061,107.8562,108.0456,44014.0617
2015-08-05 10:00:00,136.84,137.1,136.55,137.07,28253.109789075173,108.0219,108.2272,107.793,108.2035,28253.1098
2015-08-05 10:10:00,137.11,137.3,137.06,137.21,19002.7041644132,108.2351,108.3851,108.1956,108.314,19002.7042
2015-08-05 10:20:00,137.14,137.26,137.05,137.05,12472.687939426716,108.2587,108.3535,108.1877,108.1877,12472.6879
2015-08-05 10:30:00,137.03,137.22,136.82,137.09,24776.636019469985,108.1719,108.3219,108.0061,108.2193,24776.636
2015-08-05 10:40:00,137.1,137.21,136.85,136.87,7348.837209302325,108.2272,108.314,108.0298,108.0456,7348.8372
2015-08-05 10:50:00,136.83,136.85,136.29,136.35,21908.058409951325,108.014,108.0298,107.5878,107.6351,21908.0584
2015-08-05 11:00:00,136.36,136.62,136.36,136.54,12007.571660356947,107.643,107.8483,107.643,107.7851,12007.5717
2015-08-05 11:10:00,136.58,136.67,136.43,136.57,124841.53596538668,107.8167,107.8877,107.6983,107.8088,124841.536
2015-08-05 11:20:00,136.58,136.66,136.54,136.65,6886.965927528394,107.8167,107.8798,107.7851,107.8719,6886.9659
2015-08-05 11:30:00,136.65,136.83,136.51,136.53,8611.141157382368,107.8719,108.014,107.7614,107.7772,8611.1412
2015-08-05 11:40:00,136.51,136.6,136.36,136.44,7901.568415359654,107.7614,107.8325,107.643,107.7062,7901.5684
2015-08-05 11:50:00,136.43,136.55,136.09,136.18,17029.745808545158,107.6983,107.793,107.4299,107.5009,17029.7458
2015-08-05 12:00:00,136.18,136.32,136.11,136.32,11895.078420767984,107.5009,107.6114,107.4457,107.6114,11895.0784
2015-08-05 12:10:00,136.23,136.25,136.01,136.03,6659.816116819902,107.5404,107.5562,107.3667,107.3825,6659.8161
2015-08-05 12:20:00,135.99,136.1,135.85,135.99,10280.151433207138,107.3509,107.4378,107.2404,107.3509,10280.1514
2015-08-05 12:30:00,135.96,136.08,135.88,135.96,8336.398053001622,107.3272,107.422,107.2641,107.3272,8336.3981
2015-08-05 12:40:00,135.92,136.1,135.79,136.06,7419.14548404543,107.2957,107.4378,107.1931,107.4062,7419.1455
2015-08-05 12:50:00,136.02,136.11,135.81,136.04,5547.863710113575,107.3746,107.4457,107.2088,107.3904,5547.8637
2015-08-05 13:00:00,136.12,136.13,135.95,135.99,4231.476473769605,107.4536,107.4614,107.3194,107.3509,4231.4765
2015-08-05 13:10:00,135.99,136.02,135.61,135.81,50212.00648999459,107.3509,107.3746,107.051,107.2088,50212.0065
2015-08-05 13:20:00,135.74,135.88,135.63,135.88,19436.452136289885,107.1536,107.2641,107.0667,107.2641,19436.4521
2015-08-05 13:30:00,135.89,135.98,135.86,135.98,18010.816657652784,107.272,107.343,107.2483,107.343,18010.8167
2015-08-05 13:40:00,135.97,136.04,135.93,135.98,18848.025959978368,107.3351,107.3904,107.3036,107.343,18848.026
2015-08-05 13:50:00,135.97,136.02,135.93,135.95,27315.30557057869,107.3351,107.3746,107.3036,107.3194,27315.3056
2015-08-05 14:00:00,135.94,136.34,135.93,136.23,12009.734991887506,107.3115,107.6272,107.3036,107.5404,12009.735
2015-08-05 14:10:00,136.2,136.41,136.17,136.37,13354.245538128718,107.5167,107.6825,107.493,107.6509,13354.2455
2015-08-05 14:20:00,136.4,136.47,136.39,136.39,5742.56354786371,107.6746,107.7298,107.6667,107.6667,5742.5635
2015-08-05 14:30:00,136.38,136.48,136.34,136.43,11386.695511087071,107.6588,107.7377,107.6272,107.6983,11386.6955
2015-08-05 14:40:00,136.4,136.44,136.32,136.41,26427.25797728502,107.6746,107.7062,107.6114,107.6825,26427.258
2015-08-05 14:50:00,136.4,136.45,136.29,136.42,46107.084910762576,107.6746,107.7141,107.5878,107.6904,46107.0849
2015-08-05 15:00:00,136.44,136.53,136.36,136.5,15035.154137371552,107.7062,107.7772,107.643,107.7535,15035.1541
2015-08-05 15:10:00,136.5,136.69,136.4,136.46,21334.775554353702,107.7535,107.9035,107.6746,107.722,21334.7756
2015-08-05 15:20:00,136.38,136.47,136.3,136.4,57582.47701460249,107.6588,107.7298,107.5956,107.6746,57582.477
2015-08-05 15:30:00,136.35,136.45,136.32,136.41,64665.22444564629,107.6351,107.7141,107.6114,107.6825,64665.2244
2015-08-05 15:40:00,136.41,136.5,136.31,136.43,71408.32882639264,107.6825,107.7535,107.6035,107.6983,71408.3288
2015-08-05 15:50:00,136.4,136.5,136.31,136.36,178775.5543537047,107.6746,107.7535,107.6035,107.643,178775.5544
2015-08-06 09:30:00,136.34,137.15,135.45,135.92,26089.77825851812,107.6272,108.2666,106.9247,107.2957,26089.7783
2015-08-06 09:40:00,135.9,136.47,135.77,136.19,6430.502974580854,107.2799,107.7298,107.1773,107.5088,6430.503
2015-08-06 09:50:00,136.11,136.25,135.91,136.01,9144.402379664683,107.4457,107.5562,107.2878,107.3667,9144.4024
2015-08-06 10:00:00,135.98,136.24,135.8,136.24,10129.799891833423,107.343,107.5483,107.2009,107.5483,10129.7999
2015-08-06 10:10:00,136.23,136.37,135.93,136.22,16124.39156300703,107.5404,107.6509,107.3036,107.5325,16124.3916
2015-08-06 10:20:00,136.14,136.21,135.88,136.07,26938.885884261763,107.4693,107.5246,107.2641,107.4141,26938.8859
2015-08-06 10:30:00,136.03,136.57,135.96,136.36,122466.19794483505,107.3825,107.8088,107.3272,107.643,122466.1979
2015-08-06 10:40:00,136.39,136.73,136.3,136.61,30057.32828555976,107.6667,107.9351,107.5956,107.8404,30057.3283
2015-08-06 10:50:00,136.58,136.62,136.22,136.35,365416.98215251486,107.8167,107.8483,107.5325,107.6351,365416.9822
2015-08-06 11:00:00,136.29,136.42,136.16,136.16,31325.0405624662,107.5878,107.6904,107.4851,107.4851,31325.0406
2015-08-06 11:10:00,136.13,136.25,136.01,136.21,26959.43753380205,107.4614,107.5562,107.3667,107.5246,26959.4375
2015-08-06 11:20:00,136.23,136.25,135.99,136.07,242359.11303407248,107.5404,107.5562,107.3509,107.4141,242359.113
2015-08-06 11:30:00,136.06,136.14,135.95,136.1,58653.32612222823,107.4062,107.4693,107.3194,107.4378,58653.3261
2015-08-06 11:40:00,136.07,136.15,135.88,135.93,46460.78961600865,107.4141,107.4772,107.2641,107.3036,46460.7896
2015-08-06 11:50:00,135.92,136.24,135.9,135.98,15607.355327203892,107.2957,107.5483,107.2799,107.343,15607.3553
2015-08-06 12:00:00,135.98,136.07,135.85,135.9,14386.154678204435,107.343,107.4141,107.2404,107.2799,14386.1547
2015-08-06 12:10:00,135.85,136.08,135.85,135.92,12607.896160086531,107.2404,107.422,107.2404,107.2957,12607.8962
2015-08-06 12:20:00,135.9,136.11,135.86,136.11,20870.74094104921,107.2799,107.4457,107.2483,107.4457,20870.7409
2015-08-06 12:30:00,136.1,136.14,135.97,135.99,296566.79286100593,107.4378,107.4693,107.3351,107.3509,296566.7929
2015-08-06 12:40:00,135.99,136.15,135.86,136.12,12075.716603569495,107.3509,107.4772,107.2483,107.4536,12075.7166
2015-08-06 12:50:00,136.11,136.16,135.92,136.15,18875.06760411033,107.4457,107.4851,107.2957,107.4772,18875.0676
2015-08-06 13:00:00,136.14,136.38,136.11,136.31,225588.96700919417,107.4693,107.6588,107.4457,107.6035,225588.967
2015-08-06 13:10:00,136.32,137.0,136.27,136.93,46674.9594375338,107.6114,108.1482,107.572,108.093,46674.9594
2015-08-06 13:20:00,136.92,137.14,136.74,136.83,24106.003244997297,108.0851,108.2587,107.943,108.014,24106.0032
2015-08-06 13:30:00,136.84,136.84,136.43,136.47,10369.929691725256,108.0219,108.0219,107.6983,107.7298,10369.9297
2015-08-06 13:40:00,136.43,136.5,136.28,136.28,11962.141698215251,107.6983,107.7535,107.5799,107.5799,11962.1417
2015-08-06 13:50:00,136.25,136.31,136.1,136.21,10866.414277988102,107.5562,107.6035,107.4378,107.5246,10866.4143
2015-08-06 14:00:00,136.1,136.2,136.06,136.19,19538.128718226068,107.4378,107.5167,107.4062,107.5088,19538.1287
2015-08-06 14:10:00,136.18,136.23,136.06,136.19,17901.568415359652,107.5009,107.5404,107.4062,107.5088,17901.5684
2015-08-06 14:20:00,136.19,136.41,136.16,136.28,8616.549486208762,107.5088,107.6825,107.4851,107.5799,8616.5495
2015-08-06 14:30:00,136.29,136.29,136.15,136.2,10521.36289886425,107.5878,107.5878,107.4772,107.5167,10521.3629
2015-08-06 14:40:00,136.21,136.3,136.15,136.25,17739.318550567874,107.5246,107.5956,107.4772,107.5562,17739.3186
2015-08-06 14:50:00,136.22,136.22,135.89,135.9,92247.70146024878,107.5325,107.5325,107.272,107.2799,92247.7015
2015-08-06 15:00:00,135.91,135.96,135.87,135.89,62444.56462952947,107.2878,107.3272,107.2562,107.272,62444.5646
2015-08-06 15:10:00,135.89,135.99,135.87,135.92,63389.9405083829,107.272,107.3509,107.2562,107.2957,63389.9405
2015-08-06 15:20:00,135.98,135.98,135.86,135.86,44617.63115197404,107.343,107.343,107.2483,107.2483,44617.6312
2015-08-06 15:30:00,135.87,135.9,135.75,135.83,33220.11898323418,107.2562,107.2799,107.1615,107.2246,33220.119
2015-08-06 15:40:00,135.83,136.15,135.81,136.03,36685.776095186586,107.2246,107.4772,107.2088,107.3825,36685.7761
2015-08-06 15:50:00,136.05,136.08,135.86,135.94,74585.18117901568,107.3983,107.422,107.2483,107.3115,74585.1812
2015-08-07 09:30:00,135.61,136.47,134.96,135.64,16962.68253109789,107.051,107.7298,106.5378,107.0746,16962.6825
2015-08-07 09:40:00,135.95,136.03,135.49,135.55,13806.381828015144,107.3194,107.3825,106.9562,107.0036,13806.3818
2015-08-07 09:50:00,135.6,135.9,135.44,135.68,13260.140616549486,107.0431,107.2799,106.9168,107.1062,13260.1406
2015-08-07 10:00:00,135.55,135.71,135.41,135.53,26905.35424553813,107.0036,107.1299,106.8931,106.9878,26905.3542
2015-08-07 10:10:00,135.52,135.69,135.52,135.66,17873.44510546241,106.9799,107.1141,106.9799,107.0904,17873.4451
2015-08-07 10:20:00,135.68,135.68,135.22,135.23,24577.609518658734,107.1062,107.1062,106.7431,106.751,24577.6095
2015-08-07 10:30:00,135.29,135.54,135.21,135.21,64575.446187128175,106.7983,106.9957,106.7352,106.7352,64575.4462
2015-08-07 10:40:00,135.23,135.29,135.1,135.17,299093.56408869656,106.751,106.7983,106.6484,106.7036,299093.5641
2015-08-07 10:50:00,135.22,135.3,135.07,135.17,33304.4889129259,106.7431,106.8062,106.6247,106.7036,33304.4889
2015-08-07 11:00:00,135.18,135.31,135.09,135.25,249532.72038939968,106.7115,106.8141,106.6405,106.7668,249532.7204
2015-08-07 11:10:00,135.28,135.31,134.98,134.98,89658.19361817198,106.7905,106.8141,106.5536,106.5536,89658.1936
2015-08-07 11:20:00,135.02,135.08,134.85,134.85,7977.28501892915,106.5852,106.6326,106.451,106.451,7977.285
2015-08-07 11:30:00,134.89,135.01,134.79,134.93,16698.75608436993,106.4826,106.5773,106.4036,106.5142,16698.7561
2015-08-07 11:40:00,134.96,135.12,134.96,135.0,11071.93077339102,106.5378,106.6642,106.5378,106.5694,11071.9308
2015-08-07 11:50:00,135.0,135.0,134.79,134.98,8152.514872904272,106.5694,106.5694,106.4036,106.5536,8152.5149
2015-08-07 12:00:00,135.0,135.03,134.85,134.95,7859.383450513791,106.5694,106.5931,106.451,106.53,7859.3835
2015-08-07 12:10:00,134.99,135.0,134.81,135.0,119959.97836668468,106.5615,106.5694,106.4194,106.5694,119959.9784
2015-08-07 12:20:00,135.07,135.2,134.98,135.1,11399.675500270416,106.6247,106.7273,106.5536,106.6484,11399.6755
2015-08-07 12:30:00,135.05,135.05,134.63,134.77,20724.71606273661,106.6089,106.6089,106.2773,106.3879,20724.7161
2015-08-07 12:40:00,134.78,134.96,134.76,134.81,7977.28501892915,106.3958,106.5378,106.38,106.4194,7977.285
2015-08-07 12:50:00,134.85,135.01,134.82,134.96,28801.51433207139,106.451,106.5773,106.4273,106.5378,28801.5143
2015-08-07 13:00:00,134.97,135.05,134.91,135.0,7310.978907517577,106.5457,106.6089,106.4984,106.5694,7310.9789
2015-08-07 13:10:00,134.99,134.99,134.78,134.8,9149.810708491075,106.5615,106.5615,106.3958,106.4115,9149.8107
2015-08-07 13:20:00,134.84,134.84,134.54,134.67,15104.380746349378,106.4431,106.4431,106.2063,106.3089,15104.3807
2015-08-07 13:30:00,134.69,134.77,134.65,134.71,17613.845321795565,106.3247,106.3879,106.2931,106.3405,17613.8453
2015-08-07 13:40:00,134.75,135.01,134.74,135.0,22140.616549486207,106.3721,106.5773,106.3642,106.5694,22140.6165
2015-08-07 13:50:00,135.01,135.19,134.98,135.18,21345.59221200649,106.5773,106.7194,106.5536,106.7115,21345.5922
2015-08-07 14:00:00,135.16,135.4,135.16,135.39,46044.34829637642,106.6957,106.8852,106.6957,106.8773,46044.3483
2015-08-07 14:10:00,135.37,135.56,135.36,135.48,17577.068685776096,106.8615,107.0115,106.8536,106.9483,17577.0687
2015-08-07 14:20:00,135.5,135.52,135.28,135.28,12246.619794483504,106.9641,106.9799,106.7905,106.7905,12246.6198
2015-08-07 14:30:00,135.37,135.41,135.08,135.09,71338.02055164953,106.8615,106.8931,106.6326,106.6405,71338.0206
2015-08-07 14:40:00,135.09,135.09,134.88,134.96,12856.679286100594,106.6405,106.6405,106.4747,106.5378,12856.6793
2015-08-07 14:50:00,134.97,135.06,134.9,135.05,19532.72038939968,106.5457,106.6168,106.4905,106.6089,19532.7204
2015-08-07 15:00:00,135.03,135.17,134.95,135.0,11837.75013520822,106.5931,106.7036,106.53,106.5694,11837.7501
2015-08-07 15:10:00,135.0,135.0,134.81,134.88,28356.949702541915,106.5694,106.5694,106.4194,106.4747,28356.9497
2015-08-07 15:20:00,134.88,135.25,134.88,135.18,24702.001081665763,106.4747,106.7668,106.4747,106.7115,24702.0011
2015-08-07 15:30:00,135.17,135.32,135.13,135.13,61938.345051379125,106.7036,106.822,106.672,106.672,61938.3451
2015-08-07 15:40:00,135.11,135.21,135.06,135.15,20144.94321254732,106.6563,106.7352,106.6168,106.6878,20144.9432
2015-08-07 15:50:00,135.15,135.24,135.03,135.15,129757.7068685776,106.6878,106.7589,106.5931,106.6878,129757.7069
2015-08-10 09:30:00,136.48,136.62,136.1,136.27,36047.59329367225,107.7377,107.8483,107.4378,107.572,36047.5933
2015-08-10 09:40:00,136.17,136.32,135.98,136.16,15740.400216333152,107.493,107.6114,107.343,107.4851,15740.4002
2015-08-10 09:50:00,136.25,136.77,136.21,136.57,54811.249323958895,107.5562,107.9667,107.5246,107.8088,54811.2493
2015-08-10 10:00:00,136.51,136.59,136.37,136.47,12345.05137912385,107.7614,107.8246,107.6509,107.7298,12345.0514
2015-08-10 10:10:00,136.43,136.49,136.28,136.32,18433.747971876688,107.6983,107.7456,107.5799,107.6114,18433.748
2015-08-10 10:20:00,136.36,136.59,136.35,136.52,14277.98810167658,107.643,107.8246,107.6351,107.7693,14277.9881
2015-08-10 10:30:00,136.52,136.72,136.48,136.55,30461.87128177393,107.7693,107.9272,107.7377,107.793,30461.8713
2015-08-10 10:40:00,136.54,136.66,136.51,136.66,18100.594916170903,107.7851,107.8798,107.7614,107.8798,18100.5949
2015-08-10 10:50:00,136.68,136.7,136.38,136.42,11541.373715521904,107.8956,107.9114,107.6588,107.6904,11541.3737
2015-08-10 11:00:00,136.39,136.48,136.38,136.43,11937.263385613844,107.6667,107.7377,107.6588,107.6983,11937.2634
2015-08-10 11:10:00,136.45,136.61,136.38,136.42,19699.29691725257,107.7141,107.8404,107.6588,107.6904,19699.2969
2015-08-10 11:20:00,136.39,136.43,136.2,136.23,12499.72958355868,107.6667,107.6983,107.5167,107.5404,12499.7296
2015-08-10 11:30:00,136.23,136.42,136.2,136.35,20497.56625202812,107.5404,107.6904,107.5167,107.6351,20497.5663
2015-08-10 11:40:00,136.36,136.41,136.24,136.31,12628.447809626825,107.643,107.6825,107.5483,107.6035,12628.4478
2015-08-10 11:50:00,136.32,136.36,136.27,136.32,23036.23580313683,107.6114,107.643,107.572,107.6114,23036.2358
2015-08-10 12:00:00,136.35,136.36,136.24,136.35,18182.80151433207,107.6351,107.643,107.5483,107.6351,18182.8015
2015-08-10 12:10:00,136.35,136.36,136.29,136.36,21204.97566252028,107.6351,107.643,107.5878,107.643,21204.9757
2015-08-10 12:20:00,136.36,136.46,136.31,136.46,18025.959978366685,107.643,107.722,107.6035,107.722,18025.96
2015-08-10 12:30:00,136.52,136.79,136.5,136.79,10975.662520281232,107.7693,107.9825,107.7535,107.9825,10975.6625
2015-08-10 12:40:00,136.77,136.91,136.74,136.8,9332.612222823149,107.9667,108.0772,107.943,107.9903,9332.6122
2015-08-10 12:50:00,136.8,136.83,136.73,136.8,4615.467820443483,107.9903,108.014,107.9351,107.9903,4615.4678
2015-08-10 13:00:00,136.75,136.8,136.69,136.74,10896.7009194159,107.9509,107.9903,107.9035,107.943,10896.7009
2015-08-10 13:10:00,136.76,136.8,136.66,136.72,9559.76203353164,107.9588,107.9903,107.8798,107.9272,9559.762
2015-08-10 13:20:00,136.68,136.68,136.55,136.57,18152.51487290427,107.8956,107.8956,107.793,107.8088,18152.5149
2015-08-10 13:30:00,136.55,136.71,136.55,136.62,9746.890210924825,107.793,107.9193,107.793,107.8483,9746.8902
2015-08-10 13:40:00,136.67,136.72,136.63,136.67,6284.478096268253,107.8877,107.9272,107.8562,107.8877,6284.4781
2015-08-10 13:50:00,136.72,136.8,136.63,136.79,9492.69875608437,107.9272,107.9903,107.8562,107.9825,9492.6988
2015-08-10 14:00:00,136.8,136.8,136.64,136.72,12011.898323418063,107.9903,107.9903,107.864,107.9272,12011.8983
2015-08-10 14:10:00,136.7,136.81,136.69,136.76,5418.063818280151,107.9114,107.9982,107.9035,107.9588,5418.0638
2015-08-10 14:20:00,136.76,136.77,136.59,136.59,6511.627906976744,107.9588,107.9667,107.8246,107.8246,6511.6279
2015-08-10 14:30:00,136.61,136.62,136.55,136.6,8212.006489994592,107.8404,107.8483,107.793,107.8325,8212.0065
2015-08-10 14:40:00,136.62,136.62,136.55,136.59,9023.255813953489,107.8483,107.8483,107.793,107.8246,9023.2558
2015-08-10 14:50:00,136.6,136.72,136.59,136.63,7846.403461330448,107.8325,107.9272,107.8246,107.8562,7846.4035
2015-08-10 15:00:00,136.65,136.75,136.6,136.71,15545.700378583017,107.8719,107.9509,107.8325,107.9193,15545.7004
2015-08-10 15:10:00,136.64,136.69,136.59,136.67,13560.843699296916,107.864,107.9035,107.8246,107.8877,13560.8437
2015-08-10 15:20:00,136.67,136.97,136.66,136.96,66043.26663061114,107.8877,108.1245,107.8798,108.1167,66043.2666
2015-08-10 15:30:00,136.96,137.06,136.83,137.0,40205.51649540292,108.1167,108.1956,108.014,108.1482,40205.5165
2015-08-10 15:40:00,137.02,137.06,136.86,136.9,50002.16333153056,108.164,108.1956,108.0377,108.0693,50002.1633
2015-08-10 15:50:00,136.88,137.16,136.88,137.13,98167.65819361818,108.0535,108.2745,108.0535,108.2509,98167.6582
2015-08-11 09:30:00,135.66,135.66,134.44,135.01,26519.199567333693,107.0904,107.0904,106.1274,106.5773,26519.1996
2015-08-11 09:40:00,135.09,135.44,135.0,135.18,21404.00216333153,106.6405,106.9168,106.5694,106.7115,21404.0022
2015-08-11 09:50:00,135.15,135.52,135.12,135.49,22619.7944835046,106.6878,106.9799,106.6642,106.9562,22619.7945
2015-08-11 10:00:00,135.4,135.67,135.18,135.6,34729.04272579773,106.8852,107.0983,106.7115,107.0431,34729.0427
2015-08-11 10:10:00,135.58,135.92,135.48,135.88,7411.57382368848,107.0273,107.2957,106.9483,107.2641,7411.5738
2015-08-11 10:20:00,135.95,136.02,135.64,135.64,8653.32612222823,107.3194,107.3746,107.0746,107.0746,8653.3261
2015-08-11 10:30:00,135.68,135.74,135.44,135.46,20517.03623580313,107.1062,107.1536,106.9168,106.9325,20517.0362
2015-08-11 10:40:00,135.44,135.58,135.37,135.44,38227.14981070849,106.9168,107.0273,106.8615,106.9168,38227.1498
2015-08-11 10:50:00,135.44,135.59,135.36,135.44,26243.37479718767,106.9168,107.0352,106.8536,106.9168,26243.3748
2015-08-11 11:00:00,135.41,135.49,135.26,135.32,32277.98810167658,106.8931,106.9562,106.7747,106.822,32277.9881
2015-08-11 11:10:00,135.37,135.43,135.19,135.19,18346.133044889128,106.8615,106.9089,106.7194,106.7194,18346.133
2015-08-11 11:20:00,135.14,135.21,135.07,135.18,44979.989183342346,106.6799,106.7352,106.6247,106.7115,44979.9892
2015-08-11 11:30:00,135.16,135.21,134.99,135.09,29663.601946998377,106.6957,106.7352,106.5615,106.6405,29663.6019
2015-08-11 11:40:00,135.11,135.16,134.74,134.88,75305.57057869119,106.6563,106.6957,106.3642,106.4747,75305.5706
2015-08-11 11:50:00,134.84,135.03,134.83,134.95,14196.863169280692,106.4431,106.5931,106.4352,106.53,14196.8632
2015-08-11 12:00:00,134.98,135.12,134.96,135.12,7817.198485667928,106.5536,106.6642,106.5378,106.6642,7817.1985
2015-08-11 12:10:00,135.21,135.49,135.21,135.48,3839.9134667387775,106.7352,106.9562,106.7352,106.9483,3839.9135
2015-08-11 12:20:00,135.39,135.52,135.39,135.48,7383.450513791238,106.8773,106.9799,106.8773,106.9483,7383.4505
2015-08-11 12:30:00,135.45,135.46,135.19,135.29,14141.698215251488,106.9247,106.9325,106.7194,106.7983,14141.6982
2015-08-11 12:40:00,135.29,135.41,135.15,135.26,9469.98377501352,106.7983,106.8931,106.6878,106.7747,9469.9838
2015-08-11 12:50:00,135.25,135.25,135.15,135.23,4487.831260140616,106.7668,106.7668,106.6878,106.751,4487.8313
2015-08-11 13:00:00,135.21,135.29,135.07,135.07,12111.411573823689,106.7352,106.7983,106.6247,106.6247,12111.4116
2015-08-11 13:10:00,135.14,135.19,135.03,135.07,11193.077339102218,106.6799,106.7194,106.5931,106.6247,11193.0773
2015-08-11 13:20:00,135.06,135.32,135.02,135.2,26173.06652244456,106.6168,106.822,106.5852,106.7273,26173.0665
2015-08-11 13:30:00,135.23,135.28,134.88,135.23,49334.775554353706,106.751,106.7905,106.4747,106.751,49334.7756
2015-08-11 13:40:00,135.25,135.34,135.21,135.24,10023.796646836126,106.7668,106.8378,106.7352,106.7589,10023.7966
2015-08-11 13:50:00,135.25,135.27,135.13,135.16,8523.526230394807,106.7668,106.7826,106.672,106.6957,8523.5262
2015-08-11 14:00:00,135.17,135.25,135.12,135.16,9520.82206598161,106.7036,106.7668,106.6642,106.6957,9520.8221
2015-08-11 14:10:00,135.2,135.27,134.99,135.06,17949.16170903191,106.7273,106.7826,106.5615,106.6168,17949.1617
2015-08-11 14:20:00,135.06,135.38,135.0,135.32,10531.097890751756,106.6168,106.8694,106.5694,106.822,10531.0979
2015-08-11 14:30:00,135.32,135.36,135.06,135.18,6169.821525148729,106.822,106.8536,106.6168,106.7115,6169.8215
2015-08-11 14:40:00,135.12,135.16,134.98,134.98,7338.02055164954,106.6642,106.6957,106.5536,106.5536,7338.0206
2015-08-11 14:50:00,134.97,135.23,134.88,135.15,20010.816657652784,106.5457,106.751,106.4747,106.6878,20010.8167
2015-08-11 15:00:00,135.18,135.36,135.14,135.14,23980.530016224984,106.7115,106.8536,106.6799,106.6799,23980.53
2015-08-11 15:10:00,135.11,135.37,135.09,135.29,14380.74634937804,106.6563,106.8615,106.6405,106.7983,14380.7463
2015-08-11 15:20:00,135.32,135.39,135.23,135.33,9578.150351541371,106.822,106.8773,106.751,106.8299,9578.1504
2015-08-11 15:30:00,135.37,135.38,135.21,135.37,19431.04380746349,106.8615,106.8694,106.7352,106.8615,19431.0438
2015-08-11 15:40:00,135.36,135.49,135.25,135.3,32682.53109789075,106.8536,106.9562,106.7668,106.8062,32682.5311
2015-08-11 15:50:00,135.3,135.69,135.26,135.62,117925.36506219578,106.8062,107.1141,106.7747,107.0589,117925.3651
2015-08-12 09:30:00,134.93,134.98,133.67,134.14,37823.6884802596,106.5142,106.5536,105.5195,105.8905,37823.6885
2015-08-12 09:40:00,134.41,135.12,134.4,134.63,19307.73391022174,106.1037,106.6642,106.0958,106.2773,19307.7339
2015-08-12 09:50:00,134.57,134.68,134.27,134.27,41362.89886425094,106.23,106.3168,105.9932,105.9932,41362.8989
2015-08-12 10:00:00,134.28,134.28,133.88,133.88,13916.711736073552,106.0011,106.0011,105.6853,105.6853,13916.7117
2015-08-12 10:10:00,133.86,133.86,133.38,133.38,44160.08653326122,105.6695,105.6695,105.2906,105.2906,44160.0865
2015-08-12 10:20:00,133.38,133.55,133.06,133.47,65794.48350459708,105.2906,105.4248,105.038,105.3616,65794.4835
2015-08-12 10:30:00,133.53,133.71,133.46,133.71,24161.1681990265,105.409,105.5511,105.3537,105.5511,24161.1682
2015-08-12 10:40:00,133.71,133.82,133.53,133.53,30448.89129259059,105.5511,105.6379,105.409,105.409,30448.8913
2015-08-12 10:50:00,133.53,133.57,133.25,133.39,19578.15035154137,105.409,105.4406,105.188,105.2985,19578.1504
2015-08-12 11:00:00,133.34,133.77,133.34,133.63,9075.175770686858,105.259,105.5985,105.259,105.4879,9075.1758
2015-08-12 11:10:00,133.64,133.81,133.54,133.65,17750.135208220658,105.4958,105.63,105.4169,105.5037,17750.1352
2015-08-12 11:20:00,133.65,133.65,133.34,133.52,17085.992428339643,105.5037,105.5037,105.259,105.4011,17085.9924
2015-08-12 11:30:00,133.55,133.55,133.29,133.33,57556.51703623581,105.4248,105.4248,105.2195,105.2511,57556.517
2015-08-12 11:40:00,133.45,133.45,133.2,133.39,20141.698215251487,105.3458,105.3458,105.1485,105.2985,20141.6982
2015-08-12 11:50:00,133.4,133.43,133.06,133.17,19052.46078961601,105.3064,105.3301,105.038,105.1248,19052.4608
2015-08-12 12:00:00,133.15,133.16,132.79,133.07,38089.77825851812,105.109,105.1169,104.8248,105.0459,38089.7783
2015-08-12 12:10:00,133.12,133.51,133.03,133.44,28822.06598161168,105.0853,105.3932,105.0143,105.338,28822.066
2015-08-12 12:20:00,133.4,133.48,133.3,133.43,35639.80530016225,105.3064,105.3695,105.2274,105.3301,35639.8053
2015-08-12 12:30:00,133.44,133.59,133.43,133.55,17730.665224445645,105.338,105.4564,105.3301,105.4248,17730.6652
2015-08-12 12:40:00,133.57,133.64,133.47,133.54,24204.43482963764,105.4406,105.4958,105.3616,105.4169,24204.4348
2015-08-12 12:50:00,133.57,133.57,133.35,133.36,6789.6160086533255,105.4406,105.4406,105.2669,105.2748,6789.616
2015-08-12 13:00:00,133.33,133.37,133.16,133.25,12763.656030286642,105.2511,105.2827,105.1169,105.188,12763.656
2015-08-12 13:10:00,133.25,133.42,133.17,133.32,21526.230394808004,105.188,105.3222,105.1248,105.2432,21526.2304
2015-08-12 13:20:00,133.31,133.41,133.26,133.29,12566.792861005948,105.2353,105.3143,105.1959,105.2195,12566.7929
2015-08-12 13:30:00,133.29,133.45,133.27,133.41,17210.383991346673,105.2195,105.3458,105.2038,105.3143,17210.384
2015-08-12 13:40:00,133.41,133.81,133.41,133.78,20058.40995132504,105.3143,105.63,105.3143,105.6064,20058.41
2015-08-12 13:50:00,133.73,133.87,133.6,133.83,14067.063277447269,105.5669,105.6774,105.4643,105.6458,14067.0633
2015-08-12 14:00:00,133.84,133.84,133.53,133.68,33626.82531097891,105.6537,105.6537,105.409,105.5274,33626.8253
2015-08-12 14:10:00,133.69,133.93,133.65,133.79,13493.780421849648,105.5353,105.7248,105.5037,105.6142,13493.7804
2015-08-12 14:20:00,133.77,133.85,133.72,133.76,32036.77663601947,105.5985,105.6616,105.559,105.5906,32036.7766
2015-08-12 14:30:00,133.78,134.27,133.78,134.27,14676.04110329908,105.6064,105.9932,105.6064,105.9932,14676.0411
2015-08-12 14:40:00,134.27,134.43,134.26,134.43,10206.598161168198,105.9932,106.1195,105.9853,106.1195,10206.5982
2015-08-12 14:50:00,134.38,134.51,134.27,134.51,25905.895078420766,106.08,106.1826,105.9932,106.1826,25905.8951
2015-08-12 15:00:00,134.49,134.59,134.29,134.54,49130.34072471606,106.1668,106.2458,106.0089,106.2063,49130.3407
2015-08-12 15:10:00,134.53,134.75,134.43,134.75,23485.12709572742,106.1984,106.3721,106.1195,106.3721,23485.1271
2015-08-12 15:20:00,134.69,135.09,134.67,135.09,43303.40724716063,106.3247,106.6405,106.3089,106.6405,43303.4072
2015-08-12 15:30:00,135.05,135.15,135.0,135.05,56646.83612763656,106.6089,106.6878,106.5694,106.6089,56646.8361
2015-08-12 15:40:00,135.03,135.05,134.47,134.5,73476.47376960519,106.5931,106.6089,106.151,106.1747,73476.4738
2015-08-12 15:50:00,134.51,134.59,134.35,134.41,136657.65278528933,106.1826,106.2458,106.0563,106.1037,136657.6528
2015-08-13 09:30:00,134.0,134.64,133.59,133.99,44248.78312601406,105.78,106.2852,105.4564,105.7721,44248.7831
2015-08-13 09:40:00,134.02,134.75,134.01,134.29,26793.94267171444,105.7958,106.3721,105.7879,106.0089,26793.9427
2015-08-13 09:50:00,134.18,134.38,134.05,134.27,18581.936181719848,105.9221,106.08,105.8195,105.9932,18581.9362
2015-08-13 10:00:00,134.25,134.47,134.22,134.38,24820.984315846403,105.9774,106.151,105.9537,106.08,24820.9843
2015-08-13 10:10:00,134.39,134.46,134.0,134.0,20761.492698756083,106.0879,106.1431,105.78,105.78,20761.4927
2015-08-13 10:20:00,134.02,134.26,133.94,134.14,54982.152514872905,105.7958,105.9853,105.7327,105.8905,54982.1525
2015-08-13 10:30:00,134.14,134.59,134.0,134.59,13276.365603028664,105.8905,106.2458,105.78,106.2458,13276.3656
2015-08-13 10:40:00,134.59,134.63,134.5,134.52,28664.14277988101,106.2458,106.2773,106.1747,106.1905,28664.1428
2015-08-13 10:50:00,134.54,134.79,134.48,134.51,14819.902650081123,106.2063,106.4036,106.1589,106.1826,14819.9027
2015-08-13 11:00:00,134.51,134.8,134.51,134.57,15252.568956192536,106.1826,106.4115,106.1826,106.23,15252.569
2015-08-13 11:10:00,134.54,134.66,134.49,134.66,10601.406165494862,106.2063,106.301,106.1668,106.301,10601.4062
2015-08-13 11:20:00,134.63,134.67,134.51,134.52,13849.648458626283,106.2773,106.3089,106.1826,106.1905,13849.6485
2015-08-13 11:30:00,134.53,134.63,134.48,134.57,9588.96700919416,106.1984,106.2773,106.1589,106.23,9588.967
2015-08-13 11:40:00,134.55,134.69,134.55,134.65,6691.184424012979,106.2142,106.3247,106.2142,106.2931,6691.1844
2015-08-13 11:50:00,134.66,134.7,134.54,134.61,16939.967550027042,106.301,106.3326,106.2063,106.2616,16939.9676
2015-08-13 12:00:00,134.62,134.76,134.58,134.62,7342.347214710654,106.2694,106.38,106.2379,106.2694,7342.3472
2015-08-13 12:10:00,134.65,134.92,134.63,134.78,13269.875608436992,106.2931,106.5063,106.2773,106.3958,13269.8756
2015-08-13 12:20:00,134.75,134.84,134.64,134.84,12912.925905895076,106.3721,106.4431,106.2852,106.4431,12912.9259
2015-08-13 12:30:00,134.87,135.07,134.78,135.03,24257.436452136288,106.4668,106.6247,106.3958,106.5931,24257.4365
2015-08-13 12:40:00,135.03,135.04,134.94,135.03,8416.441319632233,106.5931,106.601,106.5221,106.5931,8416.4413
2015-08-13 12:50:00,135.05,135.14,135.0,135.09,13346.673877771767,106.6089,106.6799,106.5694,106.6405,13346.6739
2015-08-13 13:00:00,135.1,135.37,135.1,135.37,4292.0497566252025,106.6484,106.8615,106.6484,106.8615,4292.0498
2015-08-13 13:10:00,135.35,135.37,135.13,135.13,15731.746890210925,106.8457,106.8615,106.672,106.672,15731.7469
2015-08-13 13:20:00,135.21,135.26,135.19,135.19,9737.155219037317,106.7352,106.7747,106.7194,106.7194,9737.1552
2015-08-13 13:30:00,135.19,135.2,134.95,135.06,11145.48404542996,106.7194,106.7273,106.53,106.6168,11145.484
2015-08-13 13:40:00,135.03,135.25,134.98,135.15,14920.497566252028,106.5931,106.7668,106.5536,106.6878,14920.4976
2015-08-13 13:50:00,135.12,135.16,134.98,135.0,4651.162790697675,106.6642,106.6957,106.5536,106.5694,4651.1628
2015-08-13 14:00:00,135.01,135.2,135.0,135.12,11805.300162249863,106.5773,106.7273,106.5694,106.6642,11805.3002
2015-08-13 14:10:00,135.13,135.15,135.04,135.15,7268.793942671714,106.672,106.6878,106.601,106.6878,7268.7939
2015-08-13 14:20:00,135.13,135.19,135.11,135.18,10776.636019469985,106.672,106.7194,106.6563,106.7115,10776.636
2015-08-13 14:30:00,135.2,135.24,135.07,135.09,10406.706327744729,106.7273,106.7589,106.6247,106.6405,10406.7063
2015-08-13 14:40:00,135.01,135.08,134.92,135.08,7415.900486749594,106.5773,106.6326,106.5063,106.6326,7415.9005
2015-08-13 14:50:00,135.12,135.13,135.04,135.12,11131.42239048134,106.6642,106.672,106.601,106.6642,11131.4224
2015-08-13 15:00:00,135.12,135.22,135.07,135.07,17662.520281233097,106.6642,106.7431,106.6247,106.6247,17662.5203
2015-08-13 15:10:00,135.04,135.09,134.95,135.01,15632.2336398053,106.601,106.6405,106.53,106.5773,15632.2336
2015-08-13 15:20:00,134.98,135.0,134.82,134.9,9815.035154137371,106.5536,106.5694,106.4273,106.4905,9815.0352
2015-08-13 15:30:00,134.87,134.89,134.65,134.76,17776.095186587343,106.4668,106.4826,106.2931,106.38,17776.0952
2015-08-13 15:40:00,134.76,134.94,134.63,134.87,28207.67982693348,106.38,106.5221,106.2773,106.4668,28207.6798
2015-08-13 15:50:00,134.87,134.95,134.71,134.77,45489.453758788535,106.4668,106.53,106.3405,106.3879,45489.4538
2015-08-14 09:30:00,134.98,134.98,134.63,134.83,17485.12709572742,106.5536,106.5536,106.2773,106.4352,17485.1271
2015-08-14 09:40:00,134.84,135.55,134.69,135.14,25378.042184964845,106.4431,107.0036,106.3247,106.6799,25378.0422
2015-08-14 09:50:00,135.14,135.41,135.14,135.3,5980.530016224986,106.6799,106.8931,106.6799,106.8062,5980.53
2015-08-14 10:00:00,135.26,135.66,135.26,135.4,15486.2087614927,106.7747,107.0904,106.7747,106.8852,15486.2088
2015-08-14 10:10:00,135.38,135.44,135.32,135.37,5469.98377501352,106.8694,106.9168,106.822,106.8615,5469.9838
2015-08-14 10:20:00,135.34,135.48,135.25,135.34,12019.469983775014,106.8378,106.9483,106.7668,106.8378,12019.47
2015-08-14 10:30:00,135.34,135.34,135.1,135.16,12188.209843158464,106.8378,106.8378,106.6484,106.6957,12188.2098
2015-08-14 10:40:00,135.14,135.16,134.8,134.93,8977.82585181179,106.6799,106.6957,106.4115,106.5142,8977.8259
2015-08-14 10:50:00,134.89,135.23,134.89,135.09,12520.281233098973,106.4826,106.751,106.4826,106.6405,12520.2812
2015-08-14 11:00:00,135.05,135.13,134.99,135.09,10379.664683612764,106.6089,106.672,106.5615,106.6405,10379.6647
2015-08-14 11:10:00,135.08,135.18,135.0,135.12,9369.388858842618,106.6326,106.7115,106.5694,106.6642,9369.3889
2015-08-14 11:20:00,135.15,135.4,135.15,135.29,6811.249323958897,106.6878,106.8852,106.6878,106.7983,6811.2493
2015-08-14 11:30:00,135.32,135.37,135.12,135.36,4890.21092482423,106.822,106.8615,106.6642,106.8536,4890.2109
2015-08-14 11:40:00,135.46,135.63,135.46,135.55,12208.761492698755,106.9325,107.0667,106.9325,107.0036,12208.7615
2015-08-14 11:50:00,135.52,135.64,135.39,135.43,7301.24391563007,106.9799,107.0746,106.8773,106.9089,7301.2439
2015-08-14 12:00:00,135.47,135.56,135.45,135.54,5090.319091400757,106.9404,107.0115,106.9247,106.9957,5090.3191
2015-08-14 12:10:00,135.58,135.67,135.58,135.64,13579.232017306653,107.0273,107.0983,107.0273,107.0746,13579.232
2015-08-14 12:20:00,135.61,135.68,135.51,135.67,7320.713899405084,107.051,107.1062,106.972,107.0983,7320.7139
2015-08-14 12:30:00,135.61,135.78,135.53,135.53,13995.673336938886,107.051,107.1852,106.9878,106.9878,13995.6733
2015-08-14 12:40:00,135.52,135.54,135.2,135.27,5813.953488372093,106.9799,106.9957,106.7273,106.7826,5813.9535
2015-08-14 12:50:00,135.24,135.64,135.24,135.64,9121.687398593836,106.7589,107.0746,106.7589,107.0746,9121.6874
2015-08-14 13:00:00,135.67,135.77,135.61,135.7,11272.03893996755,107.0983,107.1773,107.051,107.122,11272.0389
2015-08-14 13:10:00,135.71,135.98,135.71,135.92,9195.240670632777,107.1299,107.343,107.1299,107.2957,9195.2407
2015-08-14 13:20:00,135.91,135.91,135.53,135.55,9210.383991346673,107.2878,107.2878,106.9878,107.0036,9210.384
2015-08-14 13:30:00,135.56,135.62,135.52,135.58,18139.53488372093,107.0115,107.0589,106.9799,107.0273,18139.5349
2015-08-14 13:40:00,135.58,135.63,135.37,135.38,4002.163331530557,107.0273,107.0667,106.8615,106.8694,4002.1633
2015-08-14 13:50:00,135.43,135.48,135.38,135.43,5234.180638182801,106.9089,106.9483,106.8694,106.9089,5234.1806
2015-08-14 14:00:00,135.43,135.48,135.3,135.3,9590.048674959437,106.9089,106.9483,106.8062,106.8062,9590.0487
2015-08-14 14:10:00,135.3,135.42,135.27,135.38,5283.937263385614,106.8062,106.901,106.7826,106.8694,5283.9373
2015-08-14 14:20:00,135.35,135.48,135.35,135.44,4491.076257436452,106.8457,106.9483,106.8457,106.9168,4491.0763
2015-08-14 14:30:00,135.44,135.66,135.37,135.66,7915.630070308274,106.9168,107.0904,106.8615,107.0904,7915.6301
2015-08-14 14:40:00,135.7,135.74,135.61,135.71,5354.245538128718,107.122,107.1536,107.051,107.1299,5354.2455
2015-08-14 14:50:00,135.64,135.68,135.5,135.5,10587.344510546242,107.0746,107.1062,106.9641,106.9641,10587.3445
2015-08-14 15:00:00,135.51,135.7,135.5,135.64,3487.290427257977,106.972,107.122,106.9641,107.0746,3487.2904
2015-08-14 15:10:00,135.64,135.73,135.64,135.68,14123.309897241752,107.0746,107.1457,107.0746,107.1062,14123.3099
2015-08-14 15:20:00,135.71,135.77,135.64,135.75,12175.22985397512,107.1299,107.1773,107.0746,107.1615,12175.2299
2015-08-14 15:30:00,135.74,135.82,135.67,135.72,14210.924824229312,107.1536,107.2167,107.0983,107.1378,14210.9248
2015-08-14 15:40:00,135.69,135.84,135.67,135.75,18957.2742022715,107.1141,107.2325,107.0983,107.1615,18957.2742
2015-08-14 15:50:00,135.72,135.75,135.6,135.7,25346.67387777177,107.1378,107.1615,107.0431,107.122,25346.6739
2015-08-17 09:30:00,135.61,135.61,134.82,134.85,14988.642509464577,107.051,107.051,106.4273,106.451,14988.6425
2015-08-17 09:40:00,134.89,135.11,134.86,134.95,14383.991346673878,106.4826,106.6563,106.4589,106.53,14383.9913
2015-08-17 09:50:00,134.94,135.12,134.88,135.05,6695.511087074094,106.5221,106.6642,106.4747,106.6089,6695.5111
2015-08-17 10:00:00,135.07,135.15,134.89,135.05,5752.298539751217,106.6247,106.6878,106.4826,106.6089,5752.2985
2015-08-17 10:10:00,135.05,135.73,135.01,135.66,7939.426717144403,106.6089,107.1457,106.5773,107.0904,7939.4267
2015-08-17 10:20:00,135.81,135.83,135.57,135.66,6707.409410492158,107.2088,107.2246,107.0194,107.0904,6707.4094
2015-08-17 10:30:00,135.57,135.63,135.24,135.24,3569.4970254191453,107.0194,107.0667,106.7589,106.7589,3569.497
2015-08-17 10:40:00,135.2,135.67,135.13,135.67,12288.804759329369,106.7273,107.0983,106.672,107.0983,12288.8048
2015-08-17 10:50:00,135.67,135.83,135.65,135.8,2271.4981070849108,107.0983,107.2246,107.0825,107.2009,2271.4981
2015-08-17 11:00:00,135.82,135.96,135.79,135.84,5955.65170362358,107.2167,107.3272,107.1931,107.2325,5955.6517
2015-08-17 11:10:00,135.91,135.93,135.72,135.81,5375.878853434288,107.2878,107.3036,107.1378,107.2088,5375.8789
2015-08-17 11:20:00,135.81,136.04,135.7,135.99,7669.010275824769,107.2088,107.3904,107.122,107.3509,7669.0103
2015-08-17 11:30:00,135.98,135.98,135.73,135.73,1813.953488372093,107.343,107.343,107.1457,107.1457,1813.9535
2015-08-17 11:40:00,135.73,135.75,135.61,135.7,6791.779340183883,107.1457,107.1615,107.051,107.122,6791.7793
2015-08-17 11:50:00,135.71,135.71,135.45,135.53,5624.66197944835,107.1299,107.1299,106.9247,106.9878,5624.662
2015-08-17 12:00:00,135.58,135.81,135.58,135.81,4002.163331530557,107.0273,107.2088,107.0273,107.2088,4002.1633
2015-08-17 12:10:00,135.79,135.79,135.67,135.74,8299.621416982152,107.1931,107.1931,107.0983,107.1536,8299.6214
2015-08-17 12:20:00,135.74,135.74,135.44,135.53,6057.328285559762,107.1536,107.1536,106.9168,106.9878,6057.3283
2015-08-17 12:30:00,135.5,135.6,135.44,135.6,8534.342888047593,106.9641,107.0431,106.9168,107.0431,8534.3429
2015-08-17 12:40:00,135.6,135.69,135.57,135.69,4766.901027582477,107.0431,107.1141,107.0194,107.1141,4766.901
2015-08-17 12:50:00,135.71,135.72,135.58,135.66,9919.956733369389,107.1299,107.1378,107.0273,107.0904,9919.9567
2015-08-17 13:00:00,135.67,135.7,135.54,135.6,4867.49594375338,107.0983,107.122,106.9957,107.0431,4867.4959
2015-08-17 13:10:00,135.59,135.66,135.58,135.65,10814.494321254731,107.0352,107.0904,107.0273,107.0825,10814.4943
2015-08-17 13:20:00,135.64,135.67,135.62,135.63,7030.8274743104375,107.0746,107.0983,107.0589,107.0667,7030.8275
2015-08-17 13:30:00,135.69,135.75,135.69,135.74,4557.057869118442,107.1141,107.1615,107.1141,107.1536,4557.0579
2015-08-17 13:40:00,135.7,135.74,135.52,135.54,6771.227690643591,107.122,107.1536,106.9799,106.9957,6771.2277
2015-08-17 13:50:00,135.55,135.57,135.49,135.5,6456.462952947539,107.0036,107.0194,106.9562,106.9641,6456.463
2015-08-17 14:00:00,135.58,135.68,135.54,135.64,6716.062736614386,107.0273,107.1062,106.9957,107.0746,6716.0627
2015-08-17 14:10:00,135.64,135.66,135.51,135.66,4579.772850189292,107.0746,107.0904,106.972,107.0904,4579.7729
2015-08-17 14:20:00,135.67,135.67,135.52,135.52,2946.4575446187127,107.0983,107.0983,106.9799,106.9799,2946.4575
2015-08-17 14:30:00,135.48,135.64,135.48,135.58,3022.174148188209,106.9483,107.0746,106.9483,107.0273,3022.1741
2015-08-17 14:40:00,135.63,135.67,135.54,135.62,9508.923742563547,107.0667,107.0983,106.9957,107.0589,9508.9237
2015-08-17 14:50:00,135.53,135.62,135.49,135.54,2738.777717685235,106.9878,107.0589,106.9562,106.9957,2738.7777
2015-08-17 15:00:00,135.53,135.66,135.53,135.64,4975.662520281233,106.9878,107.0904,106.9878,107.0746,4975.6625
2015-08-17 15:10:00,135.64,135.65,135.54,135.6,3958.896700919416,107.0746,107.0825,106.9957,107.0431,3958.8967
2015-08-17 15:20:00,135.61,135.68,135.55,135.66,9810.708491076257,107.051,107.1062,107.0036,107.0904,9810.7085
2015-08-17 15:30:00,135.67,135.72,135.59,135.59,7438.615467820443,107.0983,107.1378,107.0352,107.0352,7438.6155
2015-08-17 15:40:00,135.6,135.7,135.54,135.61,18140.616549486207,107.0431,107.122,106.9957,107.051,18140.6165
2015-08-17 15:50:00,135.59,135.74,135.59,135.7,57434.28880475933,107.0352,107.1536,107.0352,107.122,57434.2888
2015-08-18 09:30:00,135.34,135.76,135.07,135.74,20318.009734991887,106.8378,107.1694,106.6247,107.1536,20318.0097
2015-08-18 09:40:00,135.73,135.73,134.96,135.14,20226.06814494321,107.1457,107.1457,106.5378,106.6799,20226.0681
2015-08-18 09:50:00,135.13,135.36,135.04,135.36,7204.975662520281,106.672,106.8536,106.601,106.8536,7204.9757
2015-08-18 10:00:00,135.25,135.33,134.96,135.26,16479.17793401839,106.7668,106.8299,106.5378,106.7747,16479.1779
2015-08-18 10:10:00,135.31,135.51,135.22,135.45,5083.829096809086,106.8141,106.972,106.7431,106.9247,5083.8291
2015-08-18 10:20:00,135.43,135.65,135.42,135.57,22809.08599242834,106.9089,107.0825,106.901,107.0194,22809.086
2015-08-18 10:30:00,135.57,135.81,135.41,135.48,13734.99188750676,107.0194,107.2088,106.8931,106.9483,13734.9919
2015-08-18 10:40:00,135.51,135.55,135.35,135.38,52206.5981611682,106.972,107.0036,106.8457,106.8694,52206.5982
2015-08-18 10:50:00,135.42,135.49,135.35,135.46,73661.43861546782,106.901,106.9562,106.8457,106.9325,73661.4386
2015-08-18 11:00:00,135.48,135.64,135.37,135.53,15054.624121146566,106.9483,107.0746,106.8615,106.9878,15054.6241
2015-08-18 11:10:00,135.53,135.7,135.49,135.7,8071.389940508383,106.9878,107.122,106.9562,107.122,8071.3899
2015-08-18 11:20:00,135.7,135.73,135.6,135.72,9540.292049756625,107.122,107.1457,107.0431,107.1378,9540.292
2015-08-18 11:30:00,135.7,135.76,135.44,135.44,7111.952406706328,107.122,107.1694,106.9168,106.9168,7111.9524
2015-08-18 11:40:00,135.52,135.52,135.38,135.48,7267.712276906435,106.9799,106.9799,106.8694,106.9483,7267.7123
2015-08-18 11:50:00,135.46,135.55,135.44,135.49,12864.250946457543,106.9325,107.0036,106.9168,106.9562,12864.2509
2015-08-18 12:00:00,135.51,135.58,135.49,135.49,12207.679826933478,106.972,107.0273,106.9562,106.9562,12207.6798
2015-08-18 12:10:00,135.51,135.56,135.23,135.23,4718.226068144943,106.972,107.0115,106.751,106.751,4718.2261
2015-08-18 12:20:00,135.16,135.32,135.16,135.28,3711.1952406706328,106.6957,106.822,106.6957,106.7905,3711.1952
2015-08-18 12:30:00,135.32,135.38,135.27,135.38,3029.7458085451594,106.822,106.8694,106.7826,106.8694,3029.7458
2015-08-18 12:40:00,135.32,135.33,135.23,135.33,22223.904813412653,106.822,106.8299,106.751,106.8299,22223.9048
2015-08-18 12:50:00,135.37,135.44,135.32,135.32,25427.798810167656,106.8615,106.9168,106.822,106.822,25427.7988
2015-08-18 13:00:00,135.32,135.34,135.16,135.19,35409.41049215792,106.822,106.8378,106.6957,106.7194,35409.4105
2015-08-18 13:10:00,135.22,135.32,135.03,135.07,59991.34667387777,106.7431,106.822,106.5931,106.6247,59991.3467
2015-08-18 13:20:00,135.04,135.04,134.77,134.91,7199.567333693888,106.601,106.601,106.3879,106.4984,7199.5673
2015-08-18 13:30:00,134.88,134.97,134.71,134.77,18203.35316387236,106.4747,106.5457,106.3405,106.3879,18203.3532
2015-08-18 13:40:00,134.76,134.84,134.74,134.75,15640.886965927528,106.38,106.4431,106.3642,106.3721,15640.887
2015-08-18 13:50:00,134.78,135.0,134.76,134.99,10584.099513250403,106.3958,106.5694,106.38,106.5615,10584.0995
2015-08-18 14:00:00,134.98,135.06,134.92,135.06,15084.910762574364,106.5536,106.6168,106.5063,106.6168,15084.9108
2015-08-18 14:10:00,135.0,135.06,134.92,134.94,6427.257977285019,106.5694,106.6168,106.5063,106.5221,6427.258
2015-08-18 14:20:00,134.93,134.95,134.89,134.94,10231.476473769604,106.5142,106.53,106.4826,106.5221,10231.4765
2015-08-18 14:30:00,134.94,134.95,134.82,134.93,23036.23580313683,106.5221,106.53,106.4273,106.5142,23036.2358
2015-08-18 14:40:00,134.89,134.95,134.77,134.93,12670.632774472688,106.4826,106.53,106.3879,106.5142,12670.6328
2015-08-18 14:50:00,134.93,134.99,134.85,134.97,18060.5732828556,106.5142,106.5615,106.451,106.5457,18060.5733
2015-08-18 15:00:00,134.97,135.04,134.94,134.96,14700.919415900486,106.5457,106.601,106.5221,106.5378,14700.9194
2015-08-18 15:10:00,134.94,134.98,134.83,134.97,14510.546241211465,106.5221,106.5536,106.4352,106.5457,14510.5462
2015-08-18 15:20:00,134.95,134.96,134.74,134.9,9532.720389399676,106.53,106.5378,106.3642,106.4905,9532.7204
2015-08-18 15:30:00,134.87,134.93,134.81,134.88,32573.28285559762,106.4668,106.5142,106.4194,106.4747,32573.2829
2015-08-18 15:40:00,134.86,135.0,134.77,134.97,24283.396430502973,106.4589,106.5694,106.3879,106.5457,24283.3964
2015-08-18 15:50:00,134.98,135.17,134.89,135.0,74571.11952406706,106.5536,106.7036,106.4826,106.5694,74571.1195
2015-08-19 09:30:00,134.32,134.71,133.68,134.04,103391.02217414818,106.0326,106.3405,105.5274,105.8116,103391.0222
2015-08-19 09:40:00,133.84,134.2,133.53,133.68,59513.25040562466,105.6537,105.9379,105.409,105.5274,59513.2504
2015-08-19 09:50:00,133.62,134.02,133.57,133.61,8350.459707950244,105.48,105.7958,105.4406,105.4722,8350.4597
2015-08-19 10:00:00,133.61,134.21,133.53,134.06,10954.029204975664,105.4722,105.9458,105.409,105.8274,10954.0292
2015-08-19 10:10:00,134.16,134.35,134.05,134.15,37985.93834505138,105.9063,106.0563,105.8195,105.8984,37985.9383
2015-08-19 10:20:00,134.13,134.29,134.05,134.05,27227.69064359113,105.8826,106.0089,105.8195,105.8195,27227.6906
2015-08-19 10:30:00,134.05,134.1,133.86,133.9,28575.44618712818,105.8195,105.859,105.6695,105.7011,28575.4462
2015-08-19 10:40:00,133.91,133.91,133.62,133.78,22997.295835586803,105.709,105.709,105.48,105.6064,22997.2958
2015-08-19 10:50:00,133.72,133.81,133.66,133.8,12232.558139534884,105.559,105.63,105.5116,105.6221,12232.5581
2015-08-19 11:00:00,133.8,133.96,133.77,133.93,11249.3239588967,105.6221,105.7484,105.5985,105.7248,11249.324
2015-08-19 11:10:00,133.89,133.94,133.69,133.76,39525.148729042725,105.6932,105.7327,105.5353,105.5906,39525.1487
2015-08-19 11:20:00,133.82,133.82,133.65,133.65,17312.060573282855,105.6379,105.6379,105.5037,105.5037,17312.0606
2015-08-19 11:30:00,133.72,133.82,133.64,133.81,8873.985938345051,105.559,105.6379,105.4958,105.63,8873.9859
2015-08-19 11:40:00,133.81,133.81,133.6,133.69,14515.95457003786,105.63,105.63,105.4643,105.5353,14515.9546
2015-08-19 11:50:00,133.61,133.86,133.55,133.8,16441.31963223364,105.4722,105.6695,105.4248,105.6221,16441.3196
2015-08-19 12:00:00,133.79,133.88,133.78,133.84,4790.697674418605,105.6142,105.6853,105.6064,105.6537,4790.6977
2015-08-19 12:10:00,133.83,133.89,133.57,133.64,5551.10870740941,105.6458,105.6932,105.4406,105.4958,5551.1087
2015-08-19 12:20:00,133.64,133.65,133.52,133.62,38723.63439697133,105.4958,105.5037,105.4011,105.48,38723.6344
2015-08-19 12:30:00,133.62,133.9,133.59,133.85,9843.158464034614,105.48,105.7011,105.4564,105.6616,9843.1585
2015-08-19 12:40:00,133.9,134.07,133.9,133.94,4760.411032990805,105.7011,105.8353,105.7011,105.7327,4760.411
2015-08-19 12:50:00,133.96,133.96,133.69,133.8,5635.478637101136,105.7484,105.7484,105.5353,105.6221,5635.4786
2015-08-19 13:00:00,133.79,133.97,133.78,133.88,7639.805300162249,105.6142,105.7563,105.6064,105.6853,7639.8053
2015-08-19 13:10:00,133.92,134.02,133.9,133.99,6327.744726879394,105.7169,105.7958,105.7011,105.7721,6327.7447
2015-08-19 13:20:00,133.99,134.05,133.81,133.85,5010.275824770146,105.7721,105.8195,105.63,105.6616,5010.2758
2015-08-19 13:30:00,133.8,133.85,133.63,133.76,10552.731206057328,105.6221,105.6616,105.4879,105.5906,10552.7312
2015-08-19 13:40:00,133.88,134.27,133.79,134.1,28290.96809085992,105.6853,105.9932,105.6142,105.859,28290.9681
2015-08-19 13:50:00,134.1,134.22,133.91,133.96,18566.79286100595,105.859,105.9537,105.709,105.7484,18566.7929
2015-08-19 14:00:00,134.05,134.28,133.94,134.1,49739.31855056787,105.8195,106.0011,105.7327,105.859,49739.3186
2015-08-19 14:10:00,134.18,134.66,134.12,134.14,43781.50351541374,105.9221,106.301,105.8747,105.8905,43781.5035
2015-08-19 14:20:00,134.22,134.27,134.03,134.03,13088.1557598702,105.9537,105.9932,105.8037,105.8037,13088.1558
2015-08-19 14:30:00,134.14,134.19,134.02,134.08,7471.065440778799,105.8905,105.93,105.7958,105.8432,7471.0654
2015-08-19 14:40:00,134.1,134.1,133.89,133.93,11681.990265008111,105.859,105.859,105.6932,105.7248,11681.9903
2015-08-19 14:50:00,133.89,133.89,133.45,133.58,25741.48188209843,105.6932,105.6932,105.3458,105.4485,25741.4819
2015-08-19 15:00:00,133.49,133.78,133.37,133.69,20077.879935100053,105.3774,105.6064,105.2827,105.5353,20077.8799
2015-08-19 15:10:00,133.77,133.79,133.61,133.78,8408.869659275284,105.5985,105.6142,105.4722,105.6064,8408.8697
2015-08-19 15:20:00,133.73,133.93,133.69,133.9,11971.876690102756,105.5669,105.7248,105.5353,105.7011,11971.8767
2015-08-19 15:30:00,133.9,134.1,133.82,133.9,13815.035154137371,105.7011,105.859,105.6379,105.7011,13815.0352
2015-08-19 15:40:00,133.9,134.13,133.9,134.11,19255.81395348837,105.7011,105.8826,105.7011,105.8669,19255.814
2015-08-19 15:50:00,134.09,134.22,133.7,133.76,54780.9626825311,105.8511,105.9537,105.5432,105.5906,54780.9627
2015-08-20 09:30:00,132.61,133.28,131.94,132.31,23279.6106003245,104.6827,105.2116,104.1538,104.4459,23279.6106
2015-08-20 09:40:00,132.34,132.71,132.04,132.16,27037.317468902107,104.4696,104.7617,104.2328,104.3275,27037.3175
2015-08-20 09:50:00,132.11,132.6,132.06,132.31,26525.689561925363,104.288,104.6749,104.2486,104.4459,26525.6896
2015-08-20 10:00:00,132.3,132.36,131.95,132.05,52495.40292049757,104.438,104.4854,104.1617,104.2407,52495.4029
2015-08-20 10:10:00,132.1,132.22,131.94,131.94,50748.51270957274,104.2802,104.3749,104.1538,104.1538,50748.5127
2015-08-20 10:20:00,131.92,132.13,131.85,131.88,19436.452136289885,104.1381,104.3038,104.0828,104.1065,19436.4521
2015-08-20 10:30:00,131.85,132.11,131.79,132.11,21573.823688480257,104.0828,104.288,104.0354,104.288,21573.8237
2015-08-20 10:40:00,132.07,132.1,131.78,131.91,42368.848025959975,104.2565,104.2802,104.0275,104.1302,42368.848
2015-08-20 10:50:00,131.91,132.28,131.91,132.17,23512.168739859382,104.1302,104.4222,104.1302,104.3354,23512.1687
2015-08-20 11:00:00,132.1,132.22,131.93,131.93,12323.41806381828,104.2802,104.3749,104.146,104.146,12323.4181
2015-08-20 11:10:00,131.91,131.98,131.74,131.78,12991.887506760411,104.1302,104.1854,103.996,104.0275,12991.8875
2015-08-20 11:20:00,131.74,132.11,131.74,131.9,8905.354245538128,103.996,104.288,103.996,104.1223,8905.3542
2015-08-20 11:30:00,131.93,132.01,131.75,131.94,12104.921579232016,104.146,104.2091,104.0039,104.1538,12104.9216
2015-08-20 11:40:00,131.94,132.02,131.76,131.89,12597.079502433748,104.1538,104.217,104.0118,104.1144,12597.0795
2015-08-20 11:50:00,131.89,132.18,131.81,132.15,6560.302866414278,104.1144,104.3433,104.0512,104.3196,6560.3029
2015-08-20 12:00:00,132.2,132.2,131.78,131.96,7770.686857760951,104.3591,104.3591,104.0275,104.1696,7770.6869
2015-08-20 12:10:00,131.99,131.99,131.64,131.94,12562.466197944834,104.1933,104.1933,103.917,104.1538,12562.4662
2015-08-20 12:20:00,131.84,131.84,131.63,131.72,12996.214169821526,104.0749,104.0749,103.9091,103.9802,12996.2142
2015-08-20 12:30:00,131.74,131.92,131.7,131.72,5532.720389399676,103.996,104.1381,103.9644,103.9802,5532.7204
2015-08-20 12:40:00,131.68,131.82,131.56,131.61,12864.250946457543,103.9486,104.0591,103.8539,103.8933,12864.2509
2015-08-20 12:50:00,131.61,131.61,131.23,131.29,17578.15035154137,103.8933,103.8933,103.5934,103.6407,17578.1504
2015-08-20 13:00:00,131.29,131.31,131.03,131.04,20338.56138453218,103.6407,103.6565,103.4355,103.4434,20338.5614
2015-08-20 13:10:00,131.03,131.26,130.95,131.23,24388.31800973499,103.4355,103.6171,103.3723,103.5934,24388.318
2015-08-20 13:20:00,131.24,131.32,131.05,131.26,21998.91833423472,103.6013,103.6644,103.4513,103.6171,21998.9183
2015-08-20 13:30:00,131.21,131.29,131.05,131.05,21887.50676041104,103.5776,103.6407,103.4513,103.4513,21887.5068
2015-08-20 13:40:00,131.04,131.15,130.89,131.06,16995.132504056248,103.4434,103.5302,103.325,103.4592,16995.1325
2015-08-20 13:50:00,131.07,131.21,131.04,131.17,8978.907517577069,103.4671,103.5776,103.4434,103.546,8978.9075
2015-08-20 14:00:00,131.14,131.17,130.85,130.91,12554.894537587885,103.5223,103.546,103.2934,103.3408,12554.8945
2015-08-20 14:10:00,130.91,130.91,130.61,130.65,22294.21308815576,103.3408,103.3408,103.1039,103.1355,22294.2131
2015-08-20 14:20:00,130.64,130.8,130.36,130.36,30581.936181719848,103.1276,103.2539,102.9066,102.9066,30581.9362
2015-08-20 14:30:00,130.38,130.47,130.15,130.23,72685.77609518658,102.9224,102.9934,102.7408,102.804,72685.7761
2015-08-20 14:40:00,130.22,130.26,130.1,130.19,17423.472147106542,102.7961,102.8277,102.7013,102.7724,17423.4721
2015-08-20 14:50:00,130.2,130.37,130.2,130.3,23266.63061114116,102.7803,102.9145,102.7803,102.8592,23266.6306
2015-08-20 15:00:00,130.3,130.55,130.19,130.55,18179.556517036235,102.8592,103.0566,102.7724,103.0566,18179.5565
2015-08-20 15:10:00,130.54,130.72,130.38,130.47,25261.222282314764,103.0487,103.1908,102.9224,102.9934,25261.2223
2015-08-20 15:20:00,130.48,130.63,130.36,130.58,39440.778799351,103.0013,103.1197,102.9066,103.0803,39440.7788
2015-08-20 15:30:00,130.59,130.74,130.38,130.38,40044.34829637642,103.0882,103.2066,102.9224,102.9224,40044.3483
2015-08-20 15:40:00,130.41,130.44,130.09,130.09,173823.6884802596,102.9461,102.9697,102.6935,102.6935,173823.6885
2015-08-20 15:50:00,130.1,130.13,129.68,129.8,149858.3017847485,102.7013,102.725,102.3698,102.4645,149858.3018
2015-08-21 09:30:00,129.01,129.01,127.81,128.48,92342.8880475933,101.8409,101.8409,100.8936,101.4225,92342.888
2015-08-21 09:40:00,128.4,128.96,128.32,128.76,29571.660356949706,101.3594,101.8014,101.2962,101.6435,29571.6604
2015-08-21 09:50:00,128.79,129.24,128.72,129.05,41177.93401838832,101.6672,102.0225,101.612,101.8725,41177.934
2015-08-21 10:00:00,128.98,129.26,128.82,128.99,182233.63980530016,101.8172,102.0382,101.6909,101.8251,182233.6398
2015-08-21 10:10:00,129.0,129.06,128.75,128.95,98642.50946457544,101.833,101.8804,101.6357,101.7935,98642.5095
2015-08-21 10:20:00,128.9,129.03,128.66,128.84,19154.13737155219,101.7541,101.8567,101.5646,101.7067,19154.1374
2015-08-21 10:30:00,128.92,128.97,128.41,128.55,17816.11681990265,101.7699,101.8093,101.3673,101.4778,17816.1168
2015-08-21 10:40:00,128.59,128.92,128.54,128.72,22933.47755543537,101.5093,101.7699,101.4699,101.612,22933.4776
2015-08-21 10:50:00,128.73,128.97,128.62,128.82,24937.804218496483,101.6199,101.8093,101.533,101.6909,24937.8042
2015-08-21 11:00:00,128.87,128.88,128.66,128.7,14938.885884261765,101.7304,101.7383,101.5646,101.5962,14938.8859
2015-08-21 11:10:00,128.68,128.81,128.4,128.76,19855.056787452675,101.5804,101.683,101.3594,101.6435,19855.0568
2015-08-21 11:20:00,128.76,128.76,128.24,128.35,23276.365603028666,101.6435,101.6435,101.2331,101.3199,23276.3656
2015-08-21 11:30:00,128.42,128.45,127.91,127.97,28473.769605192,101.3752,101.3988,100.9726,101.0199,28473.7696
2015-08-21 11:40:00,127.9,128.22,127.86,128.16,62648.99945916711,100.9647,101.2173,100.9331,101.1699,62648.9995
2015-08-21 11:50:00,128.18,128.45,128.08,128.41,66072.47160627366,101.1857,101.3988,101.1068,101.3673,66072.4716
2015-08-21 12:00:00,128.42,128.88,128.27,128.81,28152.51487290427,101.3752,101.7383,101.2567,101.683,28152.5149
2015-08-21 12:10:00,128.78,128.93,128.39,128.69,14136.289886425096,101.6593,101.7777,101.3515,101.5883,14136.2899
2015-08-21 12:20:00,128.69,128.76,128.39,128.41,13719.84856679286,101.5883,101.6435,101.3515,101.3673,13719.8486
2015-08-21 12:30:00,128.41,128.76,128.41,128.62,9017.847485127097,101.3673,101.6435,101.3673,101.533,9017.8475
2015-08-21 12:40:00,128.52,128.58,128.16,128.42,17048.134126554894,101.4541,101.5015,101.1699,101.3752,17048.1341
2015-08-21 12:50:00,128.45,128.48,127.8,127.8,12082.206598161169,101.3988,101.4225,100.8857,100.8857,12082.2066
2015-08-21 13:00:00,127.84,128.05,127.65,127.67,12202.271498107084,100.9173,101.0831,100.7673,100.7831,12202.2715
2015-08-21 13:10:00,127.66,127.9,127.58,127.82,19607.35532720389,100.7752,100.9647,100.7121,100.9015,19607.3553
2015-08-21 13:20:00,127.82,128.14,127.82,128.14,12538.669551108707,100.9015,101.1541,100.9015,101.1541,12538.6696
2015-08-21 13:30:00,128.1,128.19,127.85,128.07,19329.367225527312,101.1225,101.1936,100.9252,101.0989,19329.3672
2015-08-21 13:40:00,128.06,128.25,127.79,128.0,10703.082747431044,101.091,101.241,100.8778,101.0436,10703.0827
2015-08-21 13:50:00,127.93,128.27,127.72,128.14,15750.13520822066,100.9883,101.2567,100.8226,101.1541,15750.1352
2015-08-21 14:00:00,128.18,128.59,128.18,128.55,16683.61276365603,101.1857,101.5093,101.1857,101.4778,16683.6128
2015-08-21 14:10:00,128.47,128.56,128.21,128.33,14190.37317468902,101.4146,101.4857,101.2094,101.3041,14190.3732
2015-08-21 14:20:00,128.35,128.42,128.0,128.24,13321.79556517036,101.3199,101.3752,101.0436,101.2331,13321.7956
2015-08-21 14:30:00,128.22,128.26,127.82,127.94,17871.281773931856,101.2173,101.2488,100.9015,100.9962,17871.2818
2015-08-21 14:40:00,127.84,128.02,127.35,127.46,34135.20822065981,100.9173,101.0594,100.5305,100.6173,34135.2082
2015-08-21 14:50:00,127.4,127.53,127.2,127.34,23934.01838831801,100.57,100.6726,100.4121,100.5226,23934.0184
2015-08-21 15:00:00,127.29,127.42,127.12,127.22,21450.513791238507,100.4831,100.5857,100.3489,100.4279,21450.5138
2015-08-21 15:10:00,127.23,127.26,126.6,127.15,40546.24121146565,100.4358,100.4594,99.9384,100.3726,40546.2412
2015-08-21 15:20:00,127.2,127.49,127.03,127.33,35402.92049756625,100.4121,100.641,100.2779,100.5147,35402.9205
2015-08-21 15:30:00,127.35,127.65,127.08,127.61,86793.94267171444,100.5305,100.7673,100.3174,100.7357,86793.9427
2015-08-21 15:40:00,127.62,127.94,127.5,127.84,57212.54732287723,100.7436,100.9962,100.6489,100.9173,57212.5473
2015-08-21 15:50:00,127.84,127.9,127.05,127.11,198970.2541914548,100.9173,100.9647,100.2937,100.341,198970.2542
2015-08-24 09:30:00,120.19,120.54,115.56,119.01,25618.17198485668,94.8784,95.1547,91.2234,93.9469,25618.172
2015-08-24 09:40:00,119.06,126.3,118.18,120.52,213942.67171444025,93.9863,99.7016,93.2917,95.1389,213942.6717
2015-08-24 09:50:00,120.62,122.4,119.96,121.89,85249.3239588967,95.2178,96.6229,94.6968,96.2203,85249.324
2015-08-24 10:00:00,121.87,124.15,121.87,123.96,84881.557598702,96.2046,98.0044,96.2046,97.8544,84881.5576
2015-08-24 10:10:00,124.09,124.99,123.98,124.89,109728.50189291508,97.957,98.6675,97.8702,98.5886,109728.5019
2015-08-24 10:20:00,124.63,125.65,123.74,124.1,87785.83017847485,98.3833,99.1885,97.6807,97.9649,87785.8302
2015-08-24 10:30:00,124.18,124.53,122.98,124.22,77694.97025419146,98.0281,98.3044,97.0808,98.0597,77694.9703
2015-08-24 10:40:00,124.36,124.63,123.56,124.45,21254.73228772309,98.1702,98.3833,97.5387,98.2412,21254.7323
2015-08-24 10:50:00,124.21,124.7,123.77,123.95,18672.796106003243,98.0518,98.4386,97.7044,97.8465,18672.7961
2015-08-24 11:00:00,124.01,124.1,123.54,123.92,29789.07517577069,97.8939,97.9649,97.5229,97.8228,29789.0752
2015-08-24 11:10:00,123.84,124.24,123.68,124.02,37869.1184424013,97.7597,98.0754,97.6334,97.9018,37869.1184
2015-08-24 11:20:00,124.02,124.04,123.63,123.81,75188.7506760411,97.9018,97.9176,97.5939,97.736,75188.7507
2015-08-24 11:30:00,123.67,124.28,123.54,124.2,16959.437533802055,97.6255,98.107,97.5229,98.0439,16959.4375
2015-08-24 11:40:00,124.26,124.79,123.98,124.67,17438.615467820444,98.0912,98.5096,97.8702,98.4149,17438.6155
2015-08-24 11:50:00,124.83,125.73,124.74,125.72,24972.4175229854,98.5412,99.2517,98.4701,99.2438,24972.4175
2015-08-24 12:00:00,125.57,125.77,124.96,125.64,31372.63385613845,99.1254,99.2832,98.6438,99.1806,31372.6339
2015-08-24 12:10:00,125.57,125.71,125.0,125.32,20988.64250946457,99.1254,99.2359,98.6754,98.928,20988.6425
2015-08-24 12:20:00,125.46,125.92,125.35,125.73,27028.66414277988,99.0385,99.4016,98.9517,99.2517,27028.6641
2015-08-24 12:30:00,125.7,126.03,125.35,125.77,36441.31963223364,99.228,99.4885,98.9517,99.2832,36441.3196
2015-08-24 12:40:00,125.76,126.08,124.88,124.99,26405.624661979447,99.2753,99.5279,98.5807,98.6675,26405.6247
2015-08-24 12:50:00,125.12,125.71,124.91,125.42,14815.57598702001,98.7701,99.2359,98.6043,99.0069,14815.576
2015-08-24 13:00:00,125.47,125.77,125.45,125.77,9889.670091941589,99.0464,99.2832,99.0306,99.2832,9889.6701
2015-08-24 13:10:00,125.78,125.82,125.23,125.28,13319.632233639804,99.2911,99.3227,98.857,98.8964,13319.6322
2015-08-24 13:20:00,125.34,125.36,124.5,124.67,46403.46133044889,98.9438,98.9596,98.2807,98.4149,46403.4613
2015-08-24 13:30:00,124.66,124.68,123.81,123.87,16945.375878853432,98.407,98.4228,97.736,97.7834,16945.3759
2015-08-24 13:40:00,123.87,124.64,123.77,124.54,24771.22769064359,97.7834,98.3912,97.7044,98.3123,24771.2277
2015-08-24 13:50:00,124.41,124.51,123.68,123.77,17939.4267171444,98.2096,98.2886,97.6334,97.7044,17939.4267
2015-08-24 14:00:00,123.81,124.08,123.55,123.67,17717.685235262303,97.736,97.9491,97.5308,97.6255,17717.6852
2015-08-24 14:10:00,123.74,124.05,123.21,124.04,52111.41157382369,97.6807,97.9255,97.2624,97.9176,52111.4116
2015-08-24 14:20:00,124.08,124.18,123.65,123.85,28917.25256895619,97.9491,98.0281,97.6097,97.7676,28917.2526
2015-08-24 14:30:00,123.85,124.23,123.74,123.82,12752.839372633856,97.7676,98.0676,97.6807,97.7439,12752.8394
2015-08-24 14:40:00,123.74,123.86,122.96,123.03,29317.46890210925,97.6807,97.7755,97.065,97.1203,29317.4689
2015-08-24 14:50:00,123.05,123.22,121.88,122.02,54376.41968631693,97.1361,97.2703,96.2125,96.323,54376.4197
2015-08-24 15:00:00,121.9,122.66,121.52,122.66,89003.78583017847,96.2282,96.8282,95.9283,96.8282,89003.7858
2015-08-24 15:10:00,122.64,122.72,121.58,121.71,33637.641968631695,96.8124,96.8756,95.9756,96.0783,33637.642
2015-08-24 15:20:00,121.66,121.91,121.16,121.53,82181.71984856679,96.0388,96.2361,95.6441,95.9362,82181.7198
2015-08-24 15:30:00,121.51,123.2,121.08,123.12,59882.09843158464,95.9204,97.2545,95.5809,97.1913,59882.0984
2015-08-24 15:40:00,123.11,124.08,122.36,123.01,118178.47485127096,97.1834,97.9491,96.5914,97.1045,118178.4749
2015-08-24 15:50:00,122.99,123.97,122.28,122.33,249098.97241752292,97.0887,97.8623,96.5282,96.5677,249098.9724
2015-08-25 09:30:00,126.81,127.55,126.0,126.69,79520.82206598161,100.1042,100.6884,99.4648,100.0095,79520.8221
2015-08-25 09:40:00,126.74,127.36,126.02,126.86,81937.26338561384,100.049,100.5384,99.4806,100.1437,81937.2634
2015-08-25 09:50:00,126.8,127.31,126.34,126.71,46240.12979989183,100.0963,100.4989,99.7332,100.0253,46240.1298
2015-08-25 10:00:00,126.72,126.73,126.07,126.27,153422.39048134125,100.0332,100.0411,99.5201,99.6779,153422.3905
2015-08-25 10:10:00,126.24,126.79,126.19,126.37,98180.63818280151,99.6543,100.0884,99.6148,99.7569,98180.6382
2015-08-25 10:20:00,126.34,126.36,125.91,125.94,33369.38885884262,99.7332,99.749,99.3937,99.4174,33369.3889
2015-08-25 10:30:00,125.91,126.02,125.68,125.8,41810.70849107626,99.3937,99.4806,99.2122,99.3069,41810.7085
2015-08-25 10:40:00,125.73,126.28,125.73,126.2,60133.04488912925,99.2517,99.6858,99.2517,99.6227,60133.0449
2015-08-25 10:50:00,126.3,126.55,126.24,126.53,30820.984315846403,99.7016,99.899,99.6543,99.8832,30820.9843
2015-08-25 11:00:00,126.56,126.77,126.33,126.69,21593.29367225528,99.9069,100.0726,99.7253,100.0095,21593.2937
2015-08-25 11:10:00,126.77,127.26,126.72,127.09,25744.726879394268,100.0726,100.4594,100.0332,100.3252,25744.7269
2015-08-25 11:20:00,127.14,127.67,126.85,126.85,54532.17955651703,100.3647,100.7831,100.1358,100.1358,54532.1796
2015-08-25 11:30:00,126.81,126.92,126.6,126.62,40770.14602487831,100.1042,100.191,99.9384,99.9542,40770.146
2015-08-25 11:40:00,126.62,126.86,126.44,126.84,29681.99026500812,99.9542,100.1437,99.8121,100.1279,29681.9903
2015-08-25 11:50:00,126.8,126.97,126.37,126.44,17436.452136289885,100.0963,100.2305,99.7569,99.8121,17436.4521
2015-08-25 12:00:00,126.38,126.73,126.27,126.71,25995.67333693889,99.7648,100.0411,99.6779,100.0253,25995.6733
2015-08-25 12:10:00,126.71,126.93,126.43,126.5,11690.64359113034,100.0253,100.1989,99.8042,99.8595,11690.6436
2015-08-25 12:20:00,126.51,126.94,126.48,126.59,17411.57382368848,99.8674,100.2068,99.8437,99.9305,17411.5738
2015-08-25 12:30:00,126.55,126.71,126.22,126.23,12759.329367225528,99.899,100.0253,99.6385,99.6464,12759.3294
2015-08-25 12:40:00,126.33,126.51,126.3,126.44,25506.76041103299,99.7253,99.8674,99.7016,99.8121,25506.7604
2015-08-25 12:50:00,126.47,126.54,126.29,126.34,20124.39156300703,99.8358,99.8911,99.6937,99.7332,20124.3916
2015-08-25 13:00:00,126.3,126.66,126.16,126.27,23122.769064359112,99.7016,99.9858,99.5911,99.6779,23122.7691
2015-08-25 13:10:00,126.31,126.38,126.14,126.19,18901.02758247701,99.7095,99.7648,99.5753,99.6148,18901.0276
2015-08-25 13:20:00,126.21,126.43,125.76,125.81,67498.10708491076,99.6306,99.8042,99.2753,99.3148,67498.1071
2015-08-25 13:30:00,125.76,126.31,125.76,126.23,27591.130340724714,99.2753,99.7095,99.2753,99.6464,27591.1303
2015-08-25 13:40:00,126.23,126.23,125.73,125.82,28848.025959978364,99.6464,99.6464,99.2517,99.3227,28848.026
2015-08-25 13:50:00,125.82,126.24,125.74,126.12,20954.02920497566,99.3227,99.6543,99.2595,99.5595,20954.0292
2015-08-25 14:00:00,126.07,126.31,125.97,125.97,21027.582477014603,99.5201,99.7095,99.4411,99.4411,21027.5825
2015-08-25 14:10:00,125.92,126.07,125.73,125.98,15605.191995673336,99.4016,99.5201,99.2517,99.449,15605.192
2015-08-25 14:20:00,125.95,126.3,125.8,126.0,15565.17036235803,99.4253,99.7016,99.3069,99.4648,15565.1704
2015-08-25 14:30:00,125.99,126.31,125.88,126.01,24513.7912385073,99.4569,99.7095,99.3701,99.4727,24513.7912
2015-08-25 14:40:00,126.02,126.55,126.0,126.55,21963.22336398053,99.4806,99.899,99.4648,99.899,21963.2234
2015-08-25 14:50:00,126.55,126.8,126.42,126.42,20307.193077339103,99.899,100.0963,99.7963,99.7963,20307.1931
2015-08-25 15:00:00,126.36,126.5,125.93,125.97,33495.943753380205,99.749,99.8595,99.4095,99.4411,33495.9438
2015-08-25 15:10:00,125.99,126.18,125.67,125.73,48286.64142779881,99.4569,99.6069,99.2043,99.2517,48286.6414
2015-08-25 15:20:00,125.67,125.81,125.21,125.57,114053.00162249865,99.2043,99.3148,98.8412,99.1254,114053.0016
2015-08-25 15:30:00,125.46,125.59,124.68,124.84,162714.9810708491,99.0385,99.1411,98.4228,98.5491,162714.9811
2015-08-25 15:40:00,124.84,125.35,124.72,124.85,328548.4045429962,98.5491,98.9517,98.4544,98.557,328548.4045
2015-08-25 15:50:00,124.85,125.87,124.5,124.62,400053.0016224986,98.557,99.3622,98.2807,98.3754,400053.0016
2015-08-26 09:30:00,127.52,128.25,126.52,126.52,63363.98053001623,100.6647,101.241,99.8753,99.8753,63363.9805
2015-08-26 09:40:00,126.77,126.81,125.72,126.14,58369.92969172526,100.0726,100.1042,99.2438,99.5753,58369.9297
2015-08-26 09:50:00,126.13,126.66,125.8,126.38,51645.21362898864,99.5674,99.9858,99.3069,99.7648,51645.2136
2015-08-26 10:00:00,126.39,126.71,126.22,126.26,25294.7539210384,99.7727,100.0253,99.6385,99.67,25294.7539
2015-08-26 10:10:00,126.37,126.52,125.28,125.35,40540.83288263926,99.7569,99.8753,98.8964,98.9517,40540.8329
2015-08-26 10:20:00,125.33,125.99,125.17,125.84,20513.7912385073,98.9359,99.4569,98.8096,99.3385,20513.7912
2015-08-26 10:30:00,126.01,126.42,125.65,126.41,32655.489453758782,99.4727,99.7963,99.1885,99.7885,32655.4895
2015-08-26 10:40:00,126.42,126.44,125.85,126.14,78174.14818820985,99.7963,99.8121,99.3464,99.5753,78174.1482
2015-08-26 10:50:00,126.25,126.77,125.89,126.16,22820.984315846403,99.6621,100.0726,99.378,99.5911,22820.9843
2015-08-26 11:00:00,126.19,126.23,125.68,125.82,26564.62952947539,99.6148,99.6464,99.2122,99.3227,26564.6295
2015-08-26 11:10:00,125.66,125.73,125.24,125.46,60360.19469983775,99.1964,99.2517,98.8648,99.0385,60360.1947
2015-08-26 11:20:00,125.45,125.88,125.38,125.53,22212.00648999459,99.0306,99.3701,98.9754,99.0938,22212.0065
2015-08-26 11:30:00,125.46,125.77,125.07,125.11,31660.356949702546,99.0385,99.2832,98.7306,98.7622,31660.3569
2015-08-26 11:40:00,125.01,125.78,125.0,125.59,25897.24175229853,98.6833,99.2911,98.6754,99.1411,25897.2418
2015-08-26 11:50:00,125.59,125.82,125.49,125.7,18722.55273120606,99.1411,99.3227,99.0622,99.228,18722.5527
2015-08-26 12:00:00,125.65,125.71,125.0,125.42,23445.10546241212,99.1885,99.2359,98.6754,99.0069,23445.1055
2015-08-26 12:10:00,125.44,125.53,125.07,125.42,14647.91779340184,99.0227,99.0938,98.7306,99.0069,14647.9178
2015-08-26 12:20:00,125.52,125.55,124.81,124.84,20325.58139534884,99.0859,99.1096,98.5254,98.5491,20325.5814
2015-08-26 12:30:00,124.87,124.89,124.55,124.56,31623.58031368307,98.5728,98.5886,98.3202,98.3281,31623.5803
2015-08-26 12:40:00,124.53,124.82,124.37,124.61,21855.056787452675,98.3044,98.5333,98.1781,98.3675,21855.0568
2015-08-26 12:50:00,124.59,125.17,124.45,125.17,35144.40237966468,98.3517,98.8096,98.2412,98.8096,35144.4024
2015-08-26 13:00:00,125.16,125.43,124.69,124.8,19937.263385613845,98.8017,99.0148,98.4307,98.5175,19937.2634
2015-08-26 13:10:00,124.85,125.09,124.7,124.94,22508.38290968091,98.557,98.7464,98.4386,98.628,22508.3829
2015-08-26 13:20:00,124.97,125.46,124.96,125.39,14277.98810167658,98.6517,99.0385,98.6438,98.9833,14277.9881
2015-08-26 13:30:00,125.49,125.95,125.18,125.92,19640.88696592753,99.0622,99.4253,98.8175,99.4016,19640.887
2015-08-26 13:40:00,125.91,125.91,125.31,125.45,16230.394808004326,99.3937,99.3937,98.9201,99.0306,16230.3948
2015-08-26 13:50:00,125.45,125.94,125.44,125.79,18290.96809085992,99.0306,99.4174,99.0227,99.299,18290.9681
2015-08-26 14:00:00,125.9,126.0,125.62,125.94,24880.475932936723,99.3859,99.4648,99.1648,99.4174,24880.4759
2015-08-26 14:10:00,125.98,126.06,125.33,125.39,22644.672796106,99.449,99.5122,98.9359,98.9833,22644.6728
2015-08-26 14:20:00,125.45,125.72,125.29,125.64,19937.263385613845,99.0306,99.2438,98.9043,99.1806,19937.2634
2015-08-26 14:30:00,125.64,126.12,125.48,126.04,25694.970254191456,99.1806,99.5595,99.0543,99.4964,25694.9703
2015-08-26 14:40:00,126.07,126.67,126.07,126.26,31209.3023255814,99.5201,99.9937,99.5201,99.67,31209.3023
2015-08-26 14:50:00,126.31,126.53,126.07,126.43,20469.44294213088,99.7095,99.8832,99.5201,99.8042,20469.4429
2015-08-26 15:00:00,126.35,126.83,126.18,126.79,28011.898323418063,99.7411,100.12,99.6069,100.0884,28011.8983
2015-08-26 15:10:00,126.84,127.35,126.8,127.35,33522.985397512166,100.1279,100.5305,100.0963,100.5305,33522.9854
2015-08-26 15:20:00,127.36,127.47,126.79,126.84,29492.69875608437,100.5384,100.6252,100.0884,100.1279,29492.6988
2015-08-26 15:30:00,126.87,127.48,126.86,126.95,41261.22228231476,100.1516,100.6331,100.1437,100.2147,41261.2223
2015-08-26 15:40:00,126.92,127.72,126.86,127.13,62171.984856679286,100.191,100.8226,100.1437,100.3568,62171.9849
2015-08-26 15:50:00,127.12,127.51,126.95,127.41,128237.96646836128,100.3489,100.6568,100.2147,100.5779,128237.9665
2015-08-27 09:30:00,128.7,129.37,128.27,129.18,53508.92374256354,101.5962,102.1251,101.2567,101.9751,53508.9237
2015-08-27 09:40:00,129.25,129.79,129.15,129.42,45111.952406706325,102.0304,102.4566,101.9514,102.1646,45111.9524
2015-08-27 09:50:00,129.44,129.75,129.35,129.39,17491.61709031909,102.1803,102.4251,102.1093,102.1409,17491.6171
2015-08-27 10:00:00,129.39,129.42,128.87,129.17,29601.9469983775,102.1409,102.1646,101.7304,101.9672,29601.947
2015-08-27 10:10:00,129.18,129.46,128.97,129.31,18480.259599783665,101.9751,102.1961,101.8093,102.0777,18480.2596
2015-08-27 10:20:00,129.21,129.23,128.95,129.06,26154.67820443483,101.9988,102.0146,101.7935,101.8804,26154.6782
2015-08-27 10:30:00,129.03,129.33,128.88,129.31,32740.94104921579,101.8567,102.0935,101.7383,102.0777,32740.941
2015-08-27 10:40:00,129.34,129.55,129.18,129.54,54745.2677122769,102.1014,102.2672,101.9751,102.2593,54745.2677
2015-08-27 10:50:00,129.49,130.03,129.39,129.96,40943.21254732287,102.2198,102.6461,102.1409,102.5908,40943.2125
2015-08-27 11:00:00,129.95,130.18,129.9,129.98,22658.734451054625,102.5829,102.7645,102.5435,102.6066,22658.7345
2015-08-27 11:10:00,130.0,130.35,130.0,130.29,21427.798810167656,102.6224,102.8987,102.6224,102.8513,21427.7988
2015-08-27 11:20:00,130.24,130.3,129.99,130.08,11482.963764196862,102.8119,102.8592,102.6145,102.6856,11482.9638
2015-08-27 11:30:00,130.21,130.23,129.61,129.61,15147.647376960518,102.7882,102.804,102.3145,102.3145,15147.6474
2015-08-27 11:40:00,129.61,130.11,129.58,130.05,10388.318009734992,102.3145,102.7092,102.2909,102.6619,10388.318
2015-08-27 11:50:00,130.02,130.25,130.02,130.15,13603.02866414278,102.6382,102.8198,102.6382,102.7408,13603.0287
2015-08-27 12:00:00,130.15,130.7,130.15,130.51,11979.448350459708,102.7408,103.175,102.7408,103.025,11979.4484
2015-08-27 12:10:00,130.54,130.55,130.35,130.39,10170.903190914009,103.0487,103.0566,102.8987,102.9303,10170.9032
2015-08-27 12:20:00,130.35,130.57,130.35,130.52,7659.275283937263,102.8987,103.0724,102.8987,103.0329,7659.2753
2015-08-27 12:30:00,130.57,130.58,130.37,130.52,12698.756084369928,103.0724,103.0803,102.9145,103.0329,12698.7561
2015-08-27 12:40:00,130.45,130.45,130.15,130.26,6729.042725797728,102.9776,102.9776,102.7408,102.8277,6729.0427
2015-08-27 12:50:00,130.35,130.44,130.17,130.44,8250.946457544618,102.8987,102.9697,102.7566,102.9697,8250.9465
2015-08-27 13:00:00,130.45,130.46,130.16,130.46,7969.713358572201,102.9776,102.9855,102.7487,102.9855,7969.7134
2015-08-27 13:10:00,130.45,130.66,130.37,130.38,8245.538128718226,102.9776,103.1434,102.9145,102.9224,8245.5381
2015-08-27 13:20:00,130.41,130.65,130.36,130.46,38268.25310978908,102.9461,103.1355,102.9066,102.9855,38268.2531
2015-08-27 13:30:00,130.49,130.64,130.3,130.3,23730.665224445645,103.0092,103.1276,102.8592,102.8592,23730.6652
2015-08-27 13:40:00,130.35,130.46,130.07,130.22,14501.892915089236,102.8987,102.9855,102.6777,102.7961,14501.8929
2015-08-27 13:50:00,130.18,130.24,129.97,130.15,21375.87885343429,102.7645,102.8119,102.5987,102.7408,21375.8789
2015-08-27 14:00:00,130.21,130.24,129.86,129.86,13400.757166035695,102.7882,102.8119,102.5119,102.5119,13400.7572
2015-08-27 14:10:00,129.95,130.03,129.34,129.38,19110.87074094105,102.5829,102.6461,102.1014,102.133,19110.8707
2015-08-27 14:20:00,129.35,129.49,128.73,128.85,22151.433207138994,102.1093,102.2198,101.6199,101.7146,22151.4332
2015-08-27 14:30:00,128.79,129.21,128.75,129.11,11592.212006489994,101.6672,101.9988,101.6357,101.9198,11592.212
2015-08-27 14:40:00,128.99,129.04,128.52,128.52,14422.931314223904,101.8251,101.8646,101.4541,101.4541,14422.9313
2015-08-27 14:50:00,128.52,128.66,127.73,127.83,17537.047052460788,101.4541,101.5646,100.8305,100.9094,17537.0471
2015-08-27 15:00:00,127.79,128.11,127.2,127.8,32378.583017847483,100.8778,101.1304,100.4121,100.8857,32378.583
2015-08-27 15:10:00,127.79,128.32,127.65,128.26,27741.48188209843,100.8778,101.2962,100.7673,101.2488,27741.4819
2015-08-27 15:20:00,128.18,128.83,127.97,128.67,42130.8815575987,101.1857,101.6988,101.0199,101.5725,42130.8816
2015-08-27 15:30:00,128.78,129.23,128.49,128.83,30933.47755543537,101.6593,102.0146,101.4304,101.6988,30933.4776
2015-08-27 15:40:00,128.93,129.64,128.82,129.62,49325.040562466194,101.7777,102.3382,101.6909,102.3224,49325.0406
2015-08-27 15:50:00,129.62,130.11,129.45,130.0,87581.3953488372,102.3224,102.7092,102.1882,102.6224,87581.3953
2015-08-28 09:30:00,129.16,130.11,128.52,130.0,25387.77717685236,101.9593,102.7092,101.4541,102.6224,25387.7772
2015-08-28 09:40:00,129.94,130.0,129.07,129.37,34793.94267171444,102.575,102.6224,101.8883,102.1251,34793.9427
2015-08-28 09:50:00,129.26,129.77,129.2,129.61,19545.700378583017,102.0382,102.4408,101.9909,102.3145,19545.7004
2015-08-28 10:00:00,129.62,129.8,129.36,129.51,13015.684153596538,102.3224,102.4645,102.1172,102.2356,13015.6842
2015-08-28 10:10:00,129.61,129.98,129.46,129.88,21593.29367225528,102.3145,102.6066,102.1961,102.5277,21593.2937
2015-08-28 10:20:00,129.8,130.4,129.6,130.27,15233.098972417523,102.4645,102.9382,102.3066,102.8355,15233.099
2015-08-28 10:30:00,130.3,130.4,129.94,129.94,13845.32179556517,102.8592,102.9382,102.575,102.575,13845.3218
2015-08-28 10:40:00,130.03,130.23,129.82,130.04,14426.17631151974,102.6461,102.804,102.4803,102.654,14426.1763
2015-08-28 10:50:00,129.91,130.08,129.85,129.9,11343.428880475933,102.5514,102.6856,102.504,102.5435,11343.4289
2015-08-28 11:00:00,129.91,130.23,129.85,130.04,18845.86262844781,102.5514,102.804,102.504,102.654,18845.8626
2015-08-28 11:10:00,130.29,130.47,130.21,130.47,10412.11465657112,102.8513,102.9934,102.7882,102.9934,10412.1147
2015-08-28 11:20:00,130.44,130.57,130.36,130.47,6948.62087614927,102.9697,103.0724,102.9066,102.9934,6948.6209
2015-08-28 11:30:00,130.41,130.72,130.3,130.35,13940.50838290968,102.9461,103.1908,102.8592,102.8987,13940.5084
2015-08-28 11:40:00,130.28,130.36,130.06,130.2,11881.016765819362,102.8434,102.9066,102.6698,102.7803,11881.0168
2015-08-28 11:50:00,130.27,130.49,130.02,130.2,10818.820984315846,102.8355,103.0092,102.6382,102.7803,10818.821
2015-08-28 12:00:00,130.2,130.23,129.97,130.07,20616.54948620876,102.7803,102.804,102.5987,102.6777,20616.5495
2015-08-28 12:10:00,130.07,130.35,129.78,130.32,6722.552731206057,102.6777,102.8987,102.4487,102.875,6722.5527
2015-08-28 12:20:00,130.35,130.42,129.99,130.17,8674.959437533802,102.8987,102.954,102.6145,102.7566,8674.9594
2015-08-28 12:30:00,130.31,130.4,130.14,130.14,9842.076798269334,102.8671,102.9382,102.7329,102.7329,9842.0768
2015-08-28 12:40:00,130.2,130.28,129.98,130.07,8286.64142779881,102.7803,102.8434,102.6066,102.6777,8286.6414
2015-08-28 12:50:00,130.18,130.34,130.04,130.1,16440.23796646836,102.7645,102.8908,102.654,102.7013,16440.238
2015-08-28 13:00:00,130.06,130.28,130.0,130.23,10328.826392644673,102.6698,102.8434,102.6224,102.804,10328.8264
2015-08-28 13:10:00,130.32,130.35,129.98,130.15,6495.402920497566,102.875,102.8987,102.6066,102.7408,6495.4029
2015-08-28 13:20:00,130.13,130.13,129.65,129.65,9720.93023255814,102.725,102.725,102.3461,102.3461,9720.9302
2015-08-28 13:30:00,129.68,129.84,129.44,129.46,10945.375878853434,102.3698,102.4961,102.1803,102.1961,10945.3759
2015-08-28 13:40:00,129.53,129.8,129.41,129.62,11062.195781503517,102.2514,102.4645,102.1567,102.3224,11062.1958
2015-08-28 13:50:00,129.72,129.87,129.66,129.66,7667.928610059492,102.4014,102.5198,102.354,102.354,7667.9286
2015-08-28 14:00:00,129.71,130.01,129.7,129.92,8593.834505137913,102.3935,102.6303,102.3856,102.5593,8593.8345
2015-08-28 14:10:00,129.88,129.92,129.58,129.7,6734.451054624121,102.5277,102.5593,102.2909,102.3856,6734.4511
2015-08-28 14:20:00,129.74,129.8,129.46,129.6,8775.554353704705,102.4172,102.4645,102.1961,102.3066,8775.5544
2015-08-28 14:30:00,129.63,129.74,129.31,129.7,32328.82639264467,102.3303,102.4172,102.0777,102.3856,32328.8264
2015-08-28 14:40:00,129.7,130.06,129.62,129.98,14435.911303407249,102.3856,102.6698,102.3224,102.6066,14435.9113
2015-08-28 14:50:00,129.94,130.03,129.69,129.73,14710.654407787992,102.575,102.6461,102.3777,102.4093,14710.6544
2015-08-28 15:00:00,129.74,129.89,129.46,129.86,31526.230394808004,102.4172,102.5356,102.1961,102.5119,31526.2304
2015-08-28 15:10:00,129.94,129.94,129.61,129.61,63179.01568415359,102.575,102.575,102.3145,102.3145,63179.0157
2015-08-28 15:20:00,129.6,129.89,129.57,129.86,60054.08328826392,102.3066,102.5356,102.283,102.5119,60054.0833
2015-08-28 15:30:00,129.83,129.91,129.45,129.6,52578.69118442401,102.4882,102.5514,102.1882,102.3066,52578.6912
2015-08-28 15:40:00,129.58,129.82,129.37,129.54,31081.66576527853,102.2909,102.4803,102.1251,102.2593,31081.6658
2015-08-28 15:50:00,129.6,130.13,129.55,130.05,119997.83666846943,102.3066,102.725,102.2672,102.6619,119997.8367
2015-08-31 09:30:00,128.99,128.99,127.82,128.0,32998.37750135208,101.8251,101.8251,100.9015,101.0436,32998.3775
2015-08-31 09:40:00,128.0,128.64,128.0,128.22,26809.08599242834,101.0436,101.5488,101.0436,101.2173,26809.086
2015-08-31 09:50:00,128.1,128.6,128.09,128.15,15789.075175770686,101.1225,101.5172,101.1146,101.162,15789.0752
2015-08-31 10:00:00,128.17,128.31,127.79,128.24,5736.073553272039,101.1778,101.2883,100.8778,101.2331,5736.0736
2015-08-31 10:10:00,128.28,128.61,128.19,128.48,7158.464034613305,101.2646,101.5251,101.1936,101.4225,7158.464
2015-08-31 10:20:00,128.57,129.1,128.52,128.99,8449.972958355867,101.4936,101.9119,101.4541,101.8251,8449.973
2015-08-31 10:30:00,129.05,129.09,128.88,129.07,5409.410492157923,101.8725,101.9041,101.7383,101.8883,5409.4105
2015-08-31 10:40:00,129.16,129.17,128.77,128.78,7614.926987560843,101.9593,101.9672,101.6514,101.6593,7614.927
2015-08-31 10:50:00,128.85,128.88,128.52,128.52,6707.409410492158,101.7146,101.7383,101.4541,101.4541,6707.4094
2015-08-31 11:00:00,128.58,128.66,128.41,128.65,13878.853434288803,101.5015,101.5646,101.3673,101.5567,13878.8534
2015-08-31 11:10:00,128.68,128.98,128.57,128.88,5428.880475932937,101.5804,101.8172,101.4936,101.7383,5428.8805
2015-08-31 11:20:00,128.98,129.24,128.85,129.09,6619.794483504596,101.8172,102.0225,101.7146,101.9041,6619.7945
2015-08-31 11:30:00,129.12,129.21,128.96,129.18,5869.118442401298,101.9277,101.9988,101.8014,101.9751,5869.1184
2015-08-31 11:40:00,129.31,129.82,129.31,129.47,16334.234721471064,102.0777,102.4803,102.0777,102.204,16334.2347
2015-08-31 11:50:00,129.42,129.42,129.06,129.28,6101.676581936182,102.1646,102.1646,101.8804,102.054,6101.6766
2015-08-31 12:00:00,129.32,129.47,129.19,129.27,5810.708491076257,102.0856,102.204,101.983,102.0461,5810.7085
2015-08-31 12:10:00,129.36,129.49,129.25,129.36,4330.98972417523,102.1172,102.2198,102.0304,102.1172,4330.9897
2015-08-31 12:20:00,129.43,129.6,129.27,129.53,7652.785289345592,102.1724,102.3066,102.0461,102.2514,7652.7853
2015-08-31 12:30:00,129.55,129.61,129.35,129.35,2812.330989724175,102.2672,102.3145,102.1093,102.1093,2812.331
2015-08-31 12:40:00,129.29,129.33,129.12,129.25,3758.788534342888,102.0619,102.0935,101.9277,102.0304,3758.7885
2015-08-31 12:50:00,129.31,129.48,129.19,129.34,5734.991887506761,102.0777,102.2119,101.983,102.1014,5734.9919
2015-08-31 13:00:00,129.32,129.41,129.27,129.38,3353.16387236344,102.0856,102.1567,102.0461,102.133,3353.1639
2015-08-31 13:10:00,129.38,129.38,129.26,129.33,10789.616008653324,102.133,102.133,102.0382,102.0935,10789.616
2015-08-31 13:20:00,129.37,129.38,129.09,129.14,6081.124932395889,102.1251,102.133,101.9041,101.9435,6081.1249
2015-08-31 13:30:00,129.14,129.21,128.88,129.05,5083.829096809086,101.9435,101.9988,101.7383,101.8725,5083.8291
2015-08-31 13:40:00,129.13,129.2,129.03,129.09,5191.995673336939,101.9356,101.9909,101.8567,101.9041,5191.9957
2015-08-31 13:50:00,129.05,129.22,129.05,129.15,4975.662520281233,101.8725,102.0067,101.8725,101.9514,4975.6625
2015-08-31 14:00:00,129.16,129.37,129.06,129.06,2814.4943212547323,101.9593,102.1251,101.8804,101.8804,2814.4943
2015-08-31 14:10:00,129.04,129.05,128.76,128.8,8287.72309356409,101.8646,101.8725,101.6435,101.6751,8287.7231
2015-08-31 14:20:00,128.83,129.14,128.83,129.09,5181.1790156841535,101.6988,101.9435,101.6988,101.9041,5181.179
2015-08-31 14:30:00,129.03,129.17,128.94,129.0,7675.500270416441,101.8567,101.9672,101.7856,101.833,7675.5003
2015-08-31 14:40:00,129.02,129.05,128.84,128.85,5411.57382368848,101.8488,101.8725,101.7067,101.7146,5411.5738
2015-08-31 14:50:00,128.83,128.88,128.65,128.88,8626.284478096268,101.6988,101.7383,101.5567,101.7383,8626.2845
2015-08-31 15:00:00,128.86,129.21,128.86,129.17,9229.853975121689,101.7225,101.9988,101.7225,101.9672,9229.854
2015-08-31 15:10:00,129.15,129.16,128.85,128.92,13498.107084910762,101.9514,101.9593,101.7146,101.7699,13498.1071
2015-08-31 15:20:00,128.87,128.95,128.72,128.76,18106.003244997297,101.7304,101.7935,101.612,101.6435,18106.0032
2015-08-31 15:30:00,128.74,129.1,128.71,128.85,33816.11681990265,101.6278,101.9119,101.6041,101.7146,33816.1168
2015-08-31 15:40:00,128.8,129.4,128.8,129.27,28022.714981070847,101.6751,102.1488,101.6751,102.0461,28022.715
2015-08-31 15:50:00,129.28,129.31,128.9,128.94,56859.92428339643,102.054,102.0777,101.7541,101.7856,56859.9243
2015-09-01 09:30:00,126.36,126.73,125.73,126.46,29068.685776095183,99.749,100.0411,99.2517,99.8279,29068.6858
2015-09-01 09:40:00,126.65,127.0,125.91,126.52,17993.510005408327,99.9779,100.2542,99.3937,99.8753,17993.51
2015-09-01 09:50:00,126.35,126.55,125.96,126.25,14536.50621957815,99.7411,99.899,99.4332,99.6621,14536.5062
2015-09-01 10:00:00,126.32,126.32,126.01,126.22,58779.881016765816,99.7174,99.7174,99.4727,99.6385,58779.881
2015-09-01 10:10:00,126.22,126.5,126.02,126.24,18187.128177393184,99.6385,99.8595,99.4806,99.6543,18187.1282
2015-09-01 10:20:00,126.28,126.72,126.19,126.55,16720.3893996755,99.6858,100.0332,99.6148,99.899,16720.3894
2015-09-01 10:30:00,126.59,127.04,126.35,126.83,27908.058409951325,99.9305,100.2858,99.7411,100.12,27908.0584
2015-09-01 10:40:00,126.88,126.89,126.56,126.89,38542.99621416982,100.1595,100.1674,99.9069,100.1674,38542.9962
2015-09-01 10:50:00,126.8,126.88,126.53,126.75,90320.17306652245,100.0963,100.1595,99.8832,100.0568,90320.1731
2015-09-01 11:00:00,126.78,126.8,126.34,126.75,25285.01892915089,100.0805,100.0963,99.7332,100.0568,25285.0189
2015-09-01 11:10:00,126.82,127.15,126.8,126.91,12031.368307193075,100.1121,100.3726,100.0963,100.1832,12031.3683
2015-09-01 11:20:00,126.83,127.06,126.63,126.68,13614.926987560842,100.12,100.3016,99.9621,100.0016,13614.927
2015-09-01 11:30:00,126.67,126.92,126.66,126.8,24850.189291508923,99.9937,100.191,99.9858,100.0963,24850.1893
2015-09-01 11:40:00,126.75,126.8,126.62,126.8,23096.809085992427,100.0568,100.0963,99.9542,100.0963,23096.8091
2015-09-01 11:50:00,126.75,126.85,126.54,126.66,14974.580854515954,100.0568,100.1358,99.8911,99.9858,14974.5809
2015-09-01 12:00:00,126.68,126.8,126.32,126.4,9826.933477555434,100.0016,100.0963,99.7174,99.7806,9826.9335
2015-09-01 12:10:00,126.38,126.65,126.31,126.61,7799.891833423472,99.7648,99.9779,99.7095,99.9463,7799.8918
2015-09-01 12:20:00,126.58,126.63,126.37,126.38,13963.223363980527,99.9226,99.9621,99.7569,99.7648,13963.2234
2015-09-01 12:30:00,126.33,126.35,126.14,126.27,7583.558680367766,99.7253,99.7411,99.5753,99.6779,7583.5587
2015-09-01 12:40:00,126.36,126.37,125.82,126.16,12302.866414277987,99.749,99.7569,99.3227,99.5911,12302.8664
2015-09-01 12:50:00,126.13,126.26,125.99,126.04,8840.454299621417,99.5674,99.67,99.4569,99.4964,8840.4543
2015-09-01 13:00:00,126.07,126.56,126.01,126.12,10769.064359113034,99.5201,99.9069,99.4727,99.5595,10769.0644
2015-09-01 13:10:00,126.07,126.28,125.89,126.16,15692.806922660897,99.5201,99.6858,99.378,99.5911,15692.8069
2015-09-01 13:20:00,126.08,126.4,125.98,126.35,10863.169280692266,99.5279,99.7806,99.449,99.7411,10863.1693
2015-09-01 13:30:00,126.29,126.46,126.12,126.25,11266.630611141158,99.6937,99.8279,99.5595,99.6621,11266.6306
2015-09-01 13:40:00,126.18,126.35,126.06,126.2,6239.048134126555,99.6069,99.7411,99.5122,99.6227,6239.0481
2015-09-01 13:50:00,126.22,126.42,126.22,126.35,8075.716603569496,99.6385,99.7963,99.6385,99.7411,8075.7166
2015-09-01 14:00:00,126.32,126.35,126.07,126.23,11565.17036235803,99.7174,99.7411,99.5201,99.6464,11565.1704
2015-09-01 14:10:00,126.14,126.2,125.78,125.78,8714.981070849108,99.5753,99.6227,99.2911,99.2911,8714.9811
2015-09-01 14:20:00,125.78,126.12,125.73,126.03,8341.806381828015,99.2911,99.5595,99.2517,99.4885,8341.8064
2015-09-01 14:30:00,125.94,126.62,125.94,126.62,10992.969172525687,99.4174,99.9542,99.4174,99.9542,10992.9692
2015-09-01 14:40:00,126.57,126.66,126.16,126.21,11586.803677663602,99.9148,99.9858,99.5911,99.6306,11586.8037
2015-09-01 14:50:00,126.21,126.49,126.0,126.0,25354.24553812872,99.6306,99.8516,99.4648,99.4648,25354.2455
2015-09-01 15:00:00,125.95,126.14,125.76,125.89,11408.328826392644,99.4253,99.5753,99.2753,99.378,11408.3288
2015-09-01 15:10:00,125.89,126.03,125.77,125.79,22283.396430502973,99.378,99.4885,99.2832,99.299,22283.3964
2015-09-01 15:20:00,125.82,125.89,125.45,125.45,32405.624661979447,99.3227,99.378,99.0306,99.0306,32405.6247
2015-09-01 15:30:00,125.45,125.65,125.4,125.51,58430.50297458085,99.0306,99.1885,98.9912,99.078,58430.503
2015-09-01 15:40:00,125.46,125.53,124.83,125.48,73501.35208220659,99.0385,99.0938,98.5412,99.0543,73501.3521
2015-09-01 15:50:00,125.46,126.07,125.36,125.67,127532.72038939968,99.0385,99.5201,98.9596,99.2043,127532.7204
2015-09-02 09:30:00,127.05,127.31,126.31,126.48,23200.648999459165,100.2937,100.4989,99.7095,99.8437,23200.649
2015-09-02 09:40:00,126.46,126.59,126.09,126.52,21362.898864250947,99.8279,99.9305,99.5358,99.8753,21362.8989
2015-09-02 09:50:00,126.43,126.8,126.26,126.4,13865.873445105462,99.8042,100.0963,99.67,99.7806,13865.8734
2015-09-02 10:00:00,126.23,126.66,126.22,126.35,11596.538669551108,99.6464,99.9858,99.6385,99.7411,11596.5387
2015-09-02 10:10:00,126.26,126.67,126.14,126.34,39935.10005408329,99.67,99.9937,99.5753,99.7332,39935.1001
2015-09-02 10:20:00,126.31,126.63,126.23,126.33,16080.043266630611,99.7095,99.9621,99.6464,99.7253,16080.0433
2015-09-02 10:30:00,126.28,126.48,126.03,126.35,23660.356949702546,99.6858,99.8437,99.4885,99.7411,23660.3569
2015-09-02 10:40:00,126.38,126.66,126.14,126.34,57185.50567874526,99.7648,99.9858,99.5753,99.7332,57185.5057
2015-09-02 10:50:00,126.32,126.61,126.24,126.56,15133.585722011898,99.7174,99.9463,99.6543,99.9069,15133.5857
2015-09-02 11:00:00,126.56,127.01,126.56,126.9,29751.216873985937,99.9069,100.2621,99.9069,100.1753,29751.2169
2015-09-02 11:10:00,126.9,127.22,126.65,126.93,15966.468361276366,100.1753,100.4279,99.9779,100.1989,15966.4684
2015-09-02 11:20:00,127.02,127.25,126.95,127.06,17397.51216873986,100.27,100.4515,100.2147,100.3016,17397.5122
2015-09-02 11:30:00,127.13,127.15,126.82,126.82,22579.772850189293,100.3568,100.3726,100.1121,100.1121,22579.7729
2015-09-02 11:40:00,126.77,127.06,126.73,126.74,14228.23147647377,100.0726,100.3016,100.0411,100.049,14228.2315
2015-09-02 11:50:00,126.69,126.73,126.37,126.69,13791.238507301245,100.0095,100.0411,99.7569,100.0095,13791.2385
2015-09-02 12:00:00,126.68,126.8,126.57,126.7,21837.75013520822,100.0016,100.0963,99.9148,100.0174,21837.7501
2015-09-02 12:10:00,126.73,126.81,126.61,126.75,16008.653326122228,100.0411,100.1042,99.9463,100.0568,16008.6533
2015-09-02 12:20:00,126.77,127.07,126.76,126.95,14307.1930773391,100.0726,100.3095,100.0647,100.2147,14307.1931
2015-09-02 12:30:00,126.96,127.35,126.92,127.33,13965.386695511086,100.2226,100.5305,100.191,100.5147,13965.3867
2015-09-02 12:40:00,127.29,127.78,127.2,127.78,29066.522444564627,100.4831,100.8699,100.4121,100.8699,29066.5224
2015-09-02 12:50:00,127.73,127.86,127.29,127.65,20181.71984856679,100.8305,100.9331,100.4831,100.7673,20181.7198
2015-09-02 13:00:00,127.69,127.74,127.22,127.26,19855.056787452675,100.7989,100.8384,100.4279,100.4594,19855.0568
2015-09-02 13:10:00,127.32,127.52,127.07,127.12,8761.492698756085,100.5068,100.6647,100.3095,100.3489,8761.4927
2015-09-02 13:20:00,127.05,127.38,127.05,127.31,13169.28069226609,100.2937,100.5542,100.2937,100.4989,13169.2807
2015-09-02 13:30:00,127.33,127.38,127.04,127.16,13091.400757166037,100.5147,100.5542,100.2858,100.3805,13091.4008
2015-09-02 13:40:00,127.29,127.62,126.44,127.49,35557.59870200108,100.4831,100.7436,99.8121,100.641,35557.5987
2015-09-02 13:50:00,127.41,127.62,127.35,127.61,21928.610059491617,100.5779,100.7436,100.5305,100.7357,21928.6101
2015-09-02 14:00:00,127.61,127.94,127.51,127.61,33049.215792320174,100.7357,100.9962,100.6568,100.7357,33049.2158
2015-09-02 14:10:00,127.74,128.11,127.73,127.94,19475.39210383992,100.8384,101.1304,100.8305,100.9962,19475.3921
2015-09-02 14:20:00,127.85,128.1,127.77,127.93,16412.11465657112,100.9252,101.1225,100.862,100.9883,16412.1147
2015-09-02 14:30:00,127.97,128.03,127.71,127.74,17210.383991346673,101.0199,101.0673,100.8147,100.8384,17210.384
2015-09-02 14:40:00,127.71,127.93,127.58,127.93,27633.315305570577,100.8147,100.9883,100.7121,100.9883,27633.3153
2015-09-02 14:50:00,127.84,128.17,127.8,128.17,27564.08869659276,100.9173,101.1778,100.8857,101.1778,27564.0887
2015-09-02 15:00:00,128.13,128.27,127.73,127.79,24375.338020551648,101.1462,101.2567,100.8305,100.8778,24375.338
2015-09-02 15:10:00,127.78,127.99,127.29,127.52,27693.888588426176,100.8699,101.0357,100.4831,100.6647,27693.8886
2015-09-02 15:20:00,127.59,127.68,127.35,127.62,19983.775013520823,100.7199,100.791,100.5305,100.7436,19983.775
2015-09-02 15:30:00,127.61,127.98,127.55,127.81,37583.558680367765,100.7357,101.0278,100.6884,100.8936,37583.5587
2015-09-02 15:40:00,127.78,128.02,127.66,127.94,31571.660356949706,100.8699,101.0594,100.7752,100.9962,31571.6604
2015-09-02 15:50:00,127.95,128.46,127.93,128.46,78390.48134126555,101.0041,101.4067,100.9883,101.4067,78390.4813
2015-09-03 09:30:00,129.23,129.61,128.7,129.16,23458.085451595456,102.0146,102.3145,101.5962,101.9593,23458.0855
2015-09-03 09:40:00,129.05,129.72,128.85,129.33,28144.94321254732,101.8725,102.4014,101.7146,102.0935,28144.9432
2015-09-03 09:50:00,129.35,129.49,129.19,129.36,27669.01027582477,102.1093,102.2198,101.983,102.1172,27669.0103
2015-09-03 10:00:00,129.37,129.62,129.18,129.62,30470.52460789616,102.1251,102.3224,101.9751,102.3224,30470.5246
2015-09-03 10:10:00,129.7,130.04,129.62,130.0,33808.5451595457,102.3856,102.654,102.3224,102.6224,33808.5452
2015-09-03 10:20:00,130.09,130.15,129.91,130.04,7698.21525148729,102.6935,102.7408,102.5514,102.654,7698.2153
2015-09-03 10:30:00,130.05,130.06,129.66,129.8,13628.988642509465,102.6619,102.6698,102.354,102.4645,13628.9886
2015-09-03 10:40:00,129.86,130.01,129.74,129.95,18159.004867495943,102.5119,102.6303,102.4172,102.5829,18159.0049
2015-09-03 10:50:00,129.93,130.12,129.8,129.87,8151.433207138994,102.5671,102.7171,102.4645,102.5198,8151.4332
2015-09-03 11:00:00,129.99,130.03,129.73,129.82,8536.50621957815,102.6145,102.6461,102.4093,102.4803,8536.5062
2015-09-03 11:10:00,129.83,129.87,129.48,129.59,7462.412114656571,102.4882,102.5198,102.2119,102.2988,7462.4121
2015-09-03 11:20:00,129.55,129.63,129.41,129.53,6221.741481882098,102.2672,102.3303,102.1567,102.2514,6221.7415
2015-09-03 11:30:00,129.55,129.59,129.26,129.36,7790.156841535965,102.2672,102.2988,102.0382,102.1172,7790.1568
2015-09-03 11:40:00,129.41,129.56,129.14,129.21,7789.075175770687,102.1567,102.2751,101.9435,101.9988,7789.0752
2015-09-03 11:50:00,129.24,129.24,129.0,129.17,8923.742563547863,102.0225,102.0225,101.833,101.9672,8923.7426
2015-09-03 12:00:00,129.14,129.41,129.12,129.39,9812.871822606814,101.9435,102.1567,101.9277,102.1409,9812.8718
2015-09-03 12:10:00,129.43,129.43,129.03,129.36,7356.408869659275,102.1724,102.1724,101.8567,102.1172,7356.4089
2015-09-03 12:20:00,129.32,129.4,129.2,129.37,8332.071389940507,102.0856,102.1488,101.9909,102.1251,8332.0714
2015-09-03 12:30:00,129.38,129.38,129.01,129.11,6038.939967550027,102.133,102.133,101.8409,101.9198,6038.94
2015-09-03 12:40:00,129.06,129.34,128.83,129.33,9983.775013520824,101.8804,102.1014,101.6988,102.0935,9983.775
2015-09-03 12:50:00,129.34,129.43,129.29,129.39,18679.28610059492,102.1014,102.1724,102.0619,102.1409,18679.2861
2015-09-03 13:00:00,129.36,129.46,129.15,129.25,28734.45105462412,102.1172,102.1961,101.9514,102.0304,28734.4511
2015-09-03 13:10:00,129.29,129.52,129.11,129.48,23000.54083288264,102.0619,102.2435,101.9198,102.2119,23000.5408
2015-09-03 13:20:00,129.62,129.88,129.52,129.66,13546.782044348296,102.3224,102.5277,102.2435,102.354,13546.782
2015-09-03 13:30:00,129.78,129.78,129.21,129.36,32655.489453758782,102.4487,102.4487,101.9988,102.1172,32655.4895
2015-09-03 13:40:00,129.3,129.46,129.1,129.43,11452.677122769064,102.0698,102.1961,101.9119,102.1724,11452.6771
2015-09-03 13:50:00,129.38,129.49,129.2,129.24,18542.99621416982,102.133,102.2198,101.9909,102.0225,18542.9962
2015-09-03 14:00:00,129.22,129.37,129.09,129.12,13262.303948080043,102.0067,102.1251,101.9041,101.9277,13262.3039
2015-09-03 14:10:00,129.1,129.22,129.0,129.17,12601.406165494862,101.9119,102.0067,101.833,101.9672,12601.4062
2015-09-03 14:20:00,129.13,129.43,129.0,129.28,16434.829637641968,101.9356,102.1724,101.833,102.054,16434.8296
2015-09-03 14:30:00,129.32,129.47,129.12,129.46,14656.571119524067,102.0856,102.204,101.9277,102.1961,14656.5711
2015-09-03 14:40:00,129.44,129.67,129.37,129.48,12951.865873445106,102.1803,102.3619,102.1251,102.2119,12951.8659
2015-09-03 14:50:00,129.41,129.49,129.18,129.46,13466.738777717685,102.1567,102.2198,101.9751,102.1961,13466.7388
2015-09-03 15:00:00,129.46,129.55,128.94,128.94,18308.27474310438,102.1961,102.2672,101.7856,101.7856,18308.2747
2015-09-03 15:10:00,128.95,129.4,128.95,129.25,17241.75229853975,101.7935,102.1488,101.7935,102.0304,17241.7523
2015-09-03 15:20:00,129.24,129.31,128.88,129.03,22265.00811249324,102.0225,102.0777,101.7383,101.8567,22265.0081
2015-09-03 15:30:00,128.94,129.01,128.56,128.81,27212.54732287723,101.7856,101.8409,101.4857,101.683,27212.5473
2015-09-03 15:40:00,128.78,129.36,128.68,129.12,28159.004867495943,101.6593,102.1172,101.5804,101.9277,28159.0049
2015-09-03 15:50:00,129.08,129.5,129.01,129.01,67249.3239588967,101.8962,102.2277,101.8409,101.8409,67249.324
2015-09-04 09:30:00,127.63,127.65,126.66,126.93,21652.7852893456,100.7515,100.7673,99.9858,100.1989,21652.7853
2015-09-04 09:40:00,127.04,127.38,126.79,126.8,12628.447809626825,100.2858,100.5542,100.0884,100.0963,12628.4478
2015-09-04 09:50:00,126.66,126.92,126.31,126.83,10123.309897241752,99.9858,100.191,99.7095,100.12,10123.3099
2015-09-04 10:00:00,126.82,127.31,126.59,127.31,12267.171444023796,100.1121,100.4989,99.9305,100.4989,12267.1714
2015-09-04 10:10:00,127.29,127.31,126.87,126.99,12424.012979989184,100.4831,100.4989,100.1516,100.2463,12424.013
2015-09-04 10:20:00,127.07,127.38,126.89,127.17,8436.992969172525,100.3095,100.5542,100.1674,100.3884,8436.993
2015-09-04 10:30:00,127.14,127.44,127.01,127.35,11968.631692806925,100.3647,100.6015,100.2621,100.5305,11968.6317
2015-09-04 10:40:00,127.35,127.35,126.92,126.95,6923.742563547864,100.5305,100.5305,100.191,100.2147,6923.7426
2015-09-04 10:50:00,126.89,127.0,126.81,126.98,5975.121687398594,100.1674,100.2542,100.1042,100.2384,5975.1217
2015-09-04 11:00:00,126.98,127.15,126.7,126.7,10742.02271498107,100.2384,100.3726,100.0174,100.0174,10742.0227
2015-09-04 11:10:00,126.63,126.82,126.63,126.76,5137.912385073012,99.9621,100.1121,99.9621,100.0647,5137.9124
2015-09-04 11:20:00,126.69,126.8,126.59,126.8,8271.49810708491,100.0095,100.0963,99.9305,100.0963,8271.4981
2015-09-04 11:30:00,126.7,126.75,126.36,126.59,6653.326122228231,100.0174,100.0568,99.749,99.9305,6653.3261
2015-09-04 11:40:00,126.52,126.8,126.52,126.79,5332.612222823148,99.8753,100.0963,99.8753,100.0884,5332.6122
2015-09-04 11:50:00,126.88,127.0,126.78,126.89,9388.85884261763,100.1595,100.2542,100.0805,100.1674,9388.8588
2015-09-04 12:00:00,126.82,126.93,126.69,126.93,23808.54515954569,100.1121,100.1989,100.0095,100.1989,23808.5452
2015-09-04 12:10:00,126.91,126.91,126.55,126.59,14901.027582477014,100.1832,100.1832,99.899,99.9305,14901.0276
2015-09-04 12:20:00,126.56,126.56,126.11,126.17,7890.751757706868,99.9069,99.9069,99.5516,99.599,7890.7518
2015-09-04 12:30:00,126.16,126.52,126.15,126.2,8518.117901568416,99.5911,99.8753,99.5832,99.6227,8518.1179
2015-09-04 12:40:00,126.2,126.43,126.1,126.38,15694.970254191454,99.6227,99.8042,99.5437,99.7648,15694.9703
2015-09-04 12:50:00,126.37,126.47,126.29,126.39,7096.809085992428,99.7569,99.8358,99.6937,99.7727,7096.8091
2015-09-04 13:00:00,126.45,126.47,126.15,126.27,18712.81773931855,99.82,99.8358,99.5832,99.6779,18712.8177
2015-09-04 13:10:00,126.22,126.36,126.03,126.11,11094.645754461872,99.6385,99.749,99.4885,99.5516,11094.6458
2015-09-04 13:20:00,126.14,126.14,125.8,125.82,40371.01135749053,99.5753,99.5753,99.3069,99.3227,40371.0114
2015-09-04 13:30:00,125.82,125.98,125.75,125.91,17891.833423472148,99.3227,99.449,99.2674,99.3937,17891.8334
2015-09-04 13:40:00,125.87,126.01,125.77,125.82,13851.81179015684,99.3622,99.4727,99.2832,99.3227,13851.8118
2015-09-04 13:50:00,125.86,125.92,125.69,125.69,6207.679826933478,99.3543,99.4016,99.2201,99.2201,6207.6798
2015-09-04 14:00:00,125.68,125.84,125.54,125.7,9824.770146024875,99.2122,99.3385,99.1017,99.228,9824.7701
2015-09-04 14:10:00,125.67,125.73,125.49,125.61,5619.253650621958,99.2043,99.2517,99.0622,99.1569,5619.2537
2015-09-04 14:20:00,125.49,125.61,125.3,125.47,17446.187128177393,99.0622,99.1569,98.9122,99.0464,17446.1871
2015-09-04 14:30:00,125.47,125.48,125.29,125.36,8869.659275283937,99.0464,99.0543,98.9043,98.9596,8869.6593
2015-09-04 14:40:00,125.45,125.63,125.34,125.6,8148.188209843158,99.0306,99.1727,98.9438,99.149,8148.1882
2015-09-04 14:50:00,125.55,125.73,125.44,125.73,25297.99891833424,99.1096,99.2517,99.0227,99.2517,25297.9989
2015-09-04 15:00:00,125.73,125.87,125.64,125.72,46427.257977285015,99.2517,99.3622,99.1806,99.2438,46427.258
2015-09-04 15:10:00,125.73,125.79,125.57,125.69,25460.24878312601,99.2517,99.299,99.1254,99.2201,25460.2488
2015-09-04 15:20:00,125.69,125.74,125.58,125.73,33204.97566252028,99.2201,99.2595,99.1332,99.2517,33204.9757
2015-09-04 15:30:00,125.82,125.98,125.72,125.78,46170.903190914,99.3227,99.449,99.2438,99.2911,46170.9032
2015-09-04 15:40:00,125.82,126.33,125.79,126.32,78788.53434288804,99.3227,99.7253,99.299,99.7174,78788.5343
2015-09-04 15:50:00,126.33,126.33,125.59,125.64,150330.98972417522,99.7253,99.7253,99.1411,99.1806,150330.9897
2015-09-08 09:30:00,127.37,128.03,126.9,127.56,20213.08815575987,100.5463,101.0673,100.1753,100.6963,20213.0882
2015-09-08 09:40:00,127.71,128.11,127.65,128.1,13123.850730124392,100.8147,101.1304,100.7673,101.1225,13123.8507
2015-09-08 09:50:00,127.95,127.95,127.53,127.7,8976.744186046511,101.0041,101.0041,100.6726,100.8068,8976.7442
2015-09-08 10:00:00,127.84,127.84,127.4,127.5,11665.765278528934,100.9173,100.9173,100.57,100.6489,11665.7653
2015-09-08 10:10:00,127.6,127.6,127.25,127.38,10426.17631151974,100.7278,100.7278,100.4515,100.5542,10426.1763
2015-09-08 10:20:00,127.34,127.53,127.14,127.44,10846.944294213088,100.5226,100.6726,100.3647,100.6015,10846.9443
2015-09-08 10:30:00,127.5,127.54,127.37,127.41,9405.08382909681,100.6489,100.6805,100.5463,100.5779,9405.0838
2015-09-08 10:40:00,127.36,127.36,127.09,127.29,6204.434829637642,100.5384,100.5384,100.3252,100.4831,6204.4348
2015-09-08 10:50:00,127.26,127.85,127.26,127.85,23170.36235803137,100.4594,100.9252,100.4594,100.9252,23170.3624
2015-09-08 11:00:00,127.71,127.79,127.67,127.74,7968.631692806923,100.8147,100.8778,100.7831,100.8384,7968.6317
2015-09-08 11:10:00,127.8,128.06,127.78,127.93,14585.181179015684,100.8857,101.091,100.8699,100.9883,14585.1812
2015-09-08 11:20:00,127.9,128.07,127.86,127.92,11501.352082206598,100.9647,101.0989,100.9331,100.9804,11501.3521
2015-09-08 11:30:00,128.02,128.1,127.85,127.85,9626.825310978908,101.0594,101.1225,100.9252,100.9252,9626.8253
2015-09-08 11:40:00,127.81,127.88,127.72,127.82,10759.329367225528,100.8936,100.9489,100.8226,100.9015,10759.3294
2015-09-08 11:50:00,127.75,127.88,127.65,127.88,8374.25635478637,100.8463,100.9489,100.7673,100.9489,8374.2564
2015-09-08 12:00:00,127.81,128.07,127.77,128.0,5972.958355868037,100.8936,101.0989,100.862,101.0436,5972.9584
2015-09-08 12:10:00,128.07,128.3,127.95,128.26,9136.830719307734,101.0989,101.2804,101.0041,101.2488,9136.8307
2015-09-08 12:20:00,128.33,128.47,128.29,128.47,11134.667387777175,101.3041,101.4146,101.2725,101.4146,11134.6674
2015-09-08 12:30:00,128.47,128.47,128.28,128.32,8233.639805300161,101.4146,101.4146,101.2646,101.2962,8233.6398
2015-09-08 12:40:00,128.3,128.51,128.21,128.51,9359.65386695511,101.2804,101.4462,101.2094,101.4462,9359.6539
2015-09-08 12:50:00,128.51,128.58,128.3,128.34,13301.24391563007,101.4462,101.5015,101.2804,101.312,13301.2439
2015-09-08 13:00:00,128.36,128.49,128.29,128.37,18496.484586262843,101.3278,101.4304,101.2725,101.3357,18496.4846
2015-09-08 13:10:00,128.38,128.46,128.36,128.37,7571.660356949702,101.3436,101.4067,101.3278,101.3357,7571.6604
2015-09-08 13:20:00,128.26,128.4,128.22,128.32,5743.645213628988,101.2488,101.3594,101.2173,101.2962,5743.6452
2015-09-08 13:30:00,128.3,128.48,128.27,128.36,58709.57274202271,101.2804,101.4225,101.2567,101.3278,58709.5727
2015-09-08 13:40:00,128.36,128.43,128.27,128.31,29714.440237966468,101.3278,101.383,101.2567,101.2883,29714.4402
2015-09-08 13:50:00,128.33,128.54,128.29,128.51,6511.627906976744,101.3041,101.4699,101.2725,101.4462,6511.6279
2015-09-08 14:00:00,128.54,128.77,128.53,128.56,11911.30340724716,101.4699,101.6514,101.462,101.4857,11911.3034
2015-09-08 14:10:00,128.51,128.65,128.48,128.53,8618.712817739319,101.4462,101.5567,101.4225,101.462,8618.7128
2015-09-08 14:20:00,128.52,128.7,128.51,128.56,9372.633856138453,101.4541,101.5962,101.4462,101.4857,9372.6339
2015-09-08 14:30:00,128.62,128.81,128.57,128.79,11196.322336398052,101.533,101.683,101.4936,101.6672,11196.3223
2015-09-08 14:40:00,128.76,128.87,128.71,128.71,10162.249864791778,101.6435,101.7304,101.6041,101.6041,10162.2499
2015-09-08 14:50:00,128.75,128.78,128.62,128.74,13404.00216333153,101.6357,101.6593,101.533,101.6278,13404.0022
2015-09-08 15:00:00,128.69,128.7,128.5,128.51,8869.659275283937,101.5883,101.5962,101.4383,101.4462,8869.6593
2015-09-08 15:10:00,128.54,128.6,128.47,128.51,18725.797728501893,101.4699,101.5172,101.4146,101.4462,18725.7977
2015-09-08 15:20:00,128.49,128.64,128.38,128.63,23375.87885343429,101.4304,101.5488,101.3436,101.5409,23375.8789
2015-09-08 15:30:00,128.63,128.63,128.44,128.53,57237.42563547864,101.5409,101.5409,101.3909,101.462,57237.4256
2015-09-08 15:40:00,128.52,128.58,128.41,128.54,37724.17522985397,101.4541,101.5015,101.3673,101.4699,37724.1752
2015-09-08 15:50:00,128.54,128.77,128.49,128.75,70763.65603028664,101.4699,101.6514,101.4304,101.6357,70763.656
2015-09-09 09:30:00,129.77,130.23,129.46,129.67,21016.76581936181,102.4408,102.804,102.1961,102.3619,21016.7658
2015-09-09 09:40:00,129.73,129.73,128.98,129.09,31875.608436992967,102.4093,102.4093,101.8172,101.9041,31875.6084
2015-09-09 09:50:00,129.09,129.61,128.84,128.84,16918.33423472147,101.9041,102.3145,101.7067,101.7067,16918.3342
2015-09-09 10:00:00,128.95,129.05,128.39,128.39,31480.800432666307,101.7935,101.8725,101.3515,101.3515,31480.8004
2015-09-09 10:10:00,128.39,128.48,128.08,128.14,23962.14169821525,101.3515,101.4225,101.1068,101.1541,23962.1417
2015-09-09 10:20:00,128.18,128.76,128.06,128.68,10898.864250946455,101.1857,101.6435,101.091,101.5804,10898.8643
2015-09-09 10:30:00,128.74,128.9,128.35,128.5,17295.835586803678,101.6278,101.7541,101.3199,101.4383,17295.8356
2015-09-09 10:40:00,128.58,128.69,128.31,128.48,12766.901027582477,101.5015,101.5883,101.2883,101.4225,12766.901
2015-09-09 10:50:00,128.43,128.43,128.15,128.19,4465.116279069767,101.383,101.383,101.162,101.1936,4465.1163
2015-09-09 11:00:00,128.33,128.55,128.24,128.31,6489.994591671173,101.3041,101.4778,101.2331,101.2883,6489.9946
2015-09-09 11:10:00,128.43,128.62,128.26,128.27,13433.20713899405,101.383,101.533,101.2488,101.2567,13433.2071
2015-09-09 11:20:00,128.21,128.39,128.02,128.27,9020.010816657652,101.2094,101.3515,101.0594,101.2567,9020.0108
2015-09-09 11:30:00,128.39,128.54,128.2,128.4,5842.076798269334,101.3515,101.4699,101.2015,101.3594,5842.0768
2015-09-09 11:40:00,128.28,128.39,128.02,128.11,10339.643050297458,101.2646,101.3515,101.0594,101.1304,10339.6431
2015-09-09 11:50:00,128.12,128.59,128.08,128.59,6937.804218496484,101.1383,101.5093,101.1068,101.5093,6937.8042
2015-09-09 12:00:00,128.56,128.66,128.2,128.31,31396.43050297458,101.4857,101.5646,101.2015,101.2883,31396.4305
2015-09-09 12:10:00,128.32,128.54,128.27,128.54,9676.58193618172,101.2962,101.4699,101.2567,101.4699,9676.5819
2015-09-09 12:20:00,128.59,128.7,128.34,128.47,7180.097349918875,101.5093,101.5962,101.312,101.4146,7180.0973
2015-09-09 12:30:00,128.53,128.65,128.41,128.51,18566.79286100595,101.462,101.5567,101.3673,101.4462,18566.7929
2015-09-09 12:40:00,128.53,128.61,128.2,128.21,21637.64196863169,101.462,101.5251,101.2015,101.2094,21637.642
2015-09-09 12:50:00,128.21,128.36,128.21,128.36,15045.970795024336,101.2094,101.3278,101.2094,101.3278,15045.9708
2015-09-09 13:00:00,128.36,128.52,128.23,128.29,10290.968090859924,101.3278,101.4541,101.2252,101.2725,10290.9681
2015-09-09 13:10:00,128.32,128.43,128.22,128.37,8832.882639264468,101.2962,101.383,101.2173,101.3357,8832.8826
2015-09-09 13:20:00,128.32,128.43,128.07,128.14,13190.91400757166,101.2962,101.383,101.0989,101.1541,13190.914
2015-09-09 13:30:00,128.02,128.07,127.85,127.87,23860.46511627907,101.0594,101.0989,100.9252,100.941,23860.4651
2015-09-09 13:40:00,127.81,127.84,127.65,127.69,13277.44726879394,100.8936,100.9173,100.7673,100.7989,13277.4473
2015-09-09 13:50:00,127.65,127.67,127.13,127.15,22311.519740400217,100.7673,100.7831,100.3568,100.3726,22311.5197
2015-09-09 14:00:00,127.2,127.36,127.09,127.29,15561.925365062196,100.4121,100.5384,100.3252,100.4831,15561.9254
2015-09-09 14:10:00,127.29,127.37,127.17,127.29,11791.238507301245,100.4831,100.5463,100.3884,100.4831,11791.2385
2015-09-09 14:20:00,127.29,127.3,126.81,127.08,23421.308815575987,100.4831,100.491,100.1042,100.3174,23421.3088
2015-09-09 14:30:00,126.98,127.13,126.92,127.02,8273.661438615467,100.2384,100.3568,100.191,100.27,8273.6614
2015-09-09 14:40:00,127.0,127.29,126.98,127.29,14406.706327744729,100.2542,100.4831,100.2384,100.4831,14406.7063
2015-09-09 14:50:00,127.34,127.61,127.29,127.44,15912.38507301244,100.5226,100.7357,100.4831,100.6015,15912.3851
2015-09-09 15:00:00,127.43,127.77,127.19,127.61,19077.33910221741,100.5936,100.862,100.4042,100.7357,19077.3391
2015-09-09 15:10:00,127.57,127.83,127.42,127.66,14408.869659275284,100.7042,100.9094,100.5857,100.7752,14408.8697
2015-09-09 15:20:00,127.62,127.8,127.26,127.35,315882.09843158466,100.7436,100.8857,100.4594,100.5305,315882.0984
2015-09-09 15:30:00,127.31,127.33,126.92,126.97,29853.9751216874,100.4989,100.5147,100.191,100.2305,29853.9751
2015-09-09 15:40:00,126.94,126.96,126.69,126.82,36952.94753921039,100.2068,100.2226,100.0095,100.1121,36952.9475
2015-09-09 15:50:00,126.82,126.99,126.67,126.87,122798.26933477556,100.1121,100.2463,99.9937,100.1516,122798.2693
2015-09-10 09:30:00,125.14,126.74,125.14,126.28,39970.79502433748,98.7859,100.049,98.7859,99.6858,39970.795
2015-09-10 09:40:00,126.29,126.42,125.82,125.92,41257.977285018926,99.6937,99.7963,99.3227,99.4016,41257.9773
2015-09-10 09:50:00,125.87,126.04,125.62,125.73,17318.550567874525,99.3622,99.4964,99.1648,99.2517,17318.5506
2015-09-10 10:00:00,125.78,125.95,125.6,125.83,48318.00973499189,99.2911,99.4253,99.149,99.3306,48318.0097
2015-09-10 10:10:00,125.75,126.03,125.69,126.03,20707.40941049216,99.2674,99.4885,99.2201,99.4885,20707.4094
2015-09-10 10:20:00,126.05,126.08,125.7,125.87,18497.56625202812,99.5043,99.5279,99.228,99.3622,18497.5663
2015-09-10 10:30:00,126.04,126.47,125.97,126.47,40391.563007030825,99.4964,99.8358,99.4411,99.8358,40391.563
2015-09-10 10:40:00,126.47,126.72,126.46,126.65,32885.88426176312,99.8358,100.0332,99.8279,99.9779,32885.8843
2015-09-10 10:50:00,126.68,127.01,126.67,126.84,22848.025959978368,100.0016,100.2621,99.9937,100.1279,22848.026
2015-09-10 11:00:00,126.84,126.84,126.39,126.43,15158.464034613304,100.1279,100.1279,99.7727,99.8042,15158.464
2015-09-10 11:10:00,126.4,126.67,126.18,126.22,16948.62087614927,99.7806,99.9937,99.6069,99.6385,16948.6209
2015-09-10 11:20:00,126.27,126.4,126.13,126.34,67624.66197944834,99.6779,99.7806,99.5674,99.7332,67624.662
2015-09-10 11:30:00,126.44,126.83,126.3,126.83,17594.375338020553,99.8121,100.12,99.7016,100.12,17594.3753
2015-09-10 11:40:00,126.84,127.04,126.75,126.8,30519.199567333693,100.1279,100.2858,100.0568,100.0963,30519.1996
2015-09-10 11:50:00,126.72,127.02,126.65,126.96,13078.420767982692,100.0332,100.27,99.9779,100.2226,13078.4208
2015-09-10 12:00:00,127.0,127.21,126.8,127.21,11447.26879394267,100.2542,100.42,100.0963,100.42,11447.2688
2015-09-10 12:10:00,127.21,127.25,126.98,127.02,8330.98972417523,100.42,100.4515,100.2384,100.27,8330.9897
2015-09-10 12:20:00,127.06,127.12,126.89,126.98,4006.489994591671,100.3016,100.3489,100.1674,100.2384,4006.49
2015-09-10 12:30:00,126.99,127.05,126.86,127.05,33680.90859924283,100.2463,100.2937,100.1437,100.2937,33680.9086
2015-09-10 12:40:00,127.03,127.08,126.82,127.08,28584.099513250403,100.2779,100.3174,100.1121,100.3174,28584.0995
2015-09-10 12:50:00,127.04,127.08,126.83,126.92,13889.670091941589,100.2858,100.3174,100.12,100.191,13889.6701
2015-09-10 13:00:00,126.98,127.1,126.94,126.96,19349.918875067604,100.2384,100.3331,100.2068,100.2226,19349.9189
2015-09-10 13:10:00,127.03,127.03,126.86,126.97,13257.97728501893,100.2779,100.2779,100.1437,100.2305,13257.9773
2015-09-10 13:20:00,126.91,127.5,126.9,127.38,32101.67658193618,100.1832,100.6489,100.1753,100.5542,32101.6766
2015-09-10 13:30:00,127.44,127.57,127.35,127.45,12996.214169821526,100.6015,100.7042,100.5305,100.6094,12996.2142
2015-09-10 13:40:00,127.52,127.59,127.4,127.59,11071.93077339102,100.6647,100.7199,100.57,100.7199,11071.9308
2015-09-10 13:50:00,127.59,127.71,127.52,127.66,14602.48783126014,100.7199,100.8147,100.6647,100.7752,14602.4878
2015-09-10 14:00:00,127.67,127.69,127.51,127.57,11177.934018388318,100.7831,100.7989,100.6568,100.7042,11177.934
2015-09-10 14:10:00,127.58,127.71,127.42,127.44,23041.64413196322,100.7121,100.8147,100.5857,100.6015,23041.6441
2015-09-10 14:20:00,127.44,127.44,127.35,127.42,18307.193077339103,100.6015,100.6015,100.5305,100.5857,18307.1931
2015-09-10 14:30:00,127.42,127.53,127.36,127.41,25763.115197404,100.5857,100.6726,100.5384,100.5779,25763.1152
2015-09-10 14:40:00,127.33,127.41,127.14,127.14,32361.27636560303,100.5147,100.5779,100.3647,100.3647,32361.2764
2015-09-10 14:50:00,127.14,127.16,126.76,126.8,37652.78528934559,100.3647,100.3805,100.0647,100.0963,37652.7853
2015-09-10 15:00:00,126.8,126.9,126.61,126.66,91550.02704164412,100.0963,100.1753,99.9463,99.9858,91550.027
2015-09-10 15:10:00,126.66,126.73,126.31,126.33,69807.46349378042,99.9858,100.0411,99.7095,99.7253,69807.4635
2015-09-10 15:20:00,126.31,126.48,126.0,126.07,70796.10600324499,99.7095,99.8437,99.4648,99.5201,70796.106
2015-09-10 15:30:00,126.07,126.55,126.05,126.41,35100.05408328826,99.5201,99.899,99.5043,99.7885,35100.0541
2015-09-10 15:40:00,126.4,126.43,126.08,126.2,106548.4045429962,99.7806,99.8042,99.5279,99.6227,106548.4045
2015-09-10 15:50:00,126.21,126.32,126.07,126.24,322680.36776636017,99.6306,99.7174,99.5201,99.6543,322680.3678
2015-09-11 09:30:00,125.45,126.23,125.02,125.86,83048.1341265549,99.0306,99.6464,98.6912,99.3543,83048.1341
2015-09-11 09:40:00,125.89,126.06,125.52,125.59,13359.65386695511,99.378,99.5122,99.0859,99.1411,13359.6539
2015-09-11 09:50:00,125.62,125.69,125.09,125.09,40594.91617090319,99.1648,99.2201,98.7464,98.7464,40594.9162
2015-09-11 10:00:00,125.0,125.5,124.85,125.48,26372.093023255813,98.6754,99.0701,98.557,99.0543,26372.093
2015-09-11 10:10:00,125.5,125.73,125.37,125.66,12469.44294213088,99.0701,99.2517,98.9675,99.1964,12469.4429
2015-09-11 10:20:00,125.69,125.92,125.58,125.61,21878.853434288805,99.2201,99.4016,99.1332,99.1569,21878.8534
2015-09-11 10:30:00,125.64,125.7,125.45,125.67,14520.281233098973,99.1806,99.228,99.0306,99.2043,14520.2812
2015-09-11 10:40:00,125.7,125.83,125.6,125.7,18321.25473228772,99.228,99.3306,99.149,99.228,18321.2547
2015-09-11 10:50:00,125.7,125.77,125.61,125.74,15778.2585181179,99.228,99.2832,99.1569,99.2595,15778.2585
2015-09-11 11:00:00,125.71,125.84,125.58,125.58,25398.593834505136,99.2359,99.3385,99.1332,99.1332,25398.5938
2015-09-11 11:10:00,125.61,125.61,125.35,125.47,33548.94537587885,99.1569,99.1569,98.9517,99.0464,33548.9454
2015-09-11 11:20:00,125.45,125.57,125.38,125.57,17078.420767982694,99.0306,99.1254,98.9754,99.1254,17078.4208
2015-09-11 11:30:00,125.57,125.92,125.47,125.9,10414.277988101676,99.1254,99.4016,99.0464,99.3859,10414.278
2015-09-11 11:40:00,125.92,125.95,125.71,125.8,10894.537587885345,99.4016,99.4253,99.2359,99.3069,10894.5376
2015-09-11 11:50:00,125.78,126.15,125.77,125.97,10296.376419686316,99.2911,99.5832,99.2832,99.4411,10296.3764
2015-09-11 12:00:00,125.96,126.34,125.96,126.2,13969.7133585722,99.4332,99.7332,99.4332,99.6227,13969.7134
2015-09-11 12:10:00,126.2,126.43,126.05,126.06,12255.273120605732,99.6227,99.8042,99.5043,99.5122,12255.2731
2015-09-11 12:20:00,126.06,126.07,125.89,125.93,26041.103299080583,99.5122,99.5201,99.378,99.4095,26041.1033
2015-09-11 12:30:00,125.93,125.95,125.82,125.83,13871.281773931854,99.4095,99.4253,99.3227,99.3306,13871.2818
2015-09-11 12:40:00,125.9,126.26,125.89,126.26,12360.19469983775,99.3859,99.67,99.378,99.67,12360.1947
2015-09-11 12:50:00,126.31,126.42,126.06,126.07,8339.643050297458,99.7095,99.7963,99.5122,99.5201,8339.6431
2015-09-11 13:00:00,126.06,126.32,126.06,126.19,10738.777717685234,99.5122,99.7174,99.5122,99.6148,10738.7777
2015-09-11 13:10:00,126.23,126.26,126.0,126.04,12817.739318550568,99.6464,99.67,99.4648,99.4964,12817.7393
2015-09-11 13:20:00,126.06,126.06,125.65,125.65,25340.183883180096,99.5122,99.5122,99.1885,99.1885,25340.1839
2015-09-11 13:30:00,125.66,125.74,125.57,125.65,11992.42833964305,99.1964,99.2595,99.1254,99.1885,11992.4283
2015-09-11 13:40:00,125.65,125.76,125.54,125.57,75781.50351541373,99.1885,99.2753,99.1017,99.1254,75781.5035
2015-09-11 13:50:00,125.55,125.71,125.5,125.71,27316.38723634397,99.1096,99.2359,99.0701,99.2359,27316.3872
2015-09-11 14:00:00,125.72,125.72,125.52,125.61,43204.97566252028,99.2438,99.2438,99.0859,99.1569,43204.9757
2015-09-11 14:10:00,125.66,125.67,125.47,125.49,33104.38074634938,99.1964,99.2043,99.0464,99.0622,33104.3807
2015-09-11 14:20:00,125.55,125.58,125.5,125.57,26188.209843158464,99.1096,99.1332,99.0701,99.1254,26188.2098
2015-09-11 14:30:00,125.57,125.8,125.54,125.72,26537.58788534343,99.1254,99.3069,99.1017,99.2438,26537.5879
2015-09-11 14:40:00,125.74,125.74,125.56,125.61,22958.35586803677,99.2595,99.2595,99.1175,99.1569,22958.3559
2015-09-11 14:50:00,125.64,125.71,125.51,125.69,29806.381828015143,99.1806,99.2359,99.078,99.2201,29806.3818
2015-09-11 15:00:00,125.71,125.98,125.65,125.98,29630.070308274742,99.2359,99.449,99.1885,99.449,29630.0703
2015-09-11 15:10:00,125.97,126.14,125.91,125.91,42034.613304488914,99.4411,99.5753,99.3937,99.3937,42034.6133
2015-09-11 15:20:00,125.91,125.94,125.66,125.73,62822.06598161168,99.3937,99.4174,99.1964,99.2517,62822.066
2015-09-11 15:30:00,125.73,125.88,125.57,125.83,60764.73769605192,99.2517,99.3701,99.1254,99.3306,60764.7377
2015-09-11 15:40:00,125.82,125.9,125.7,125.76,62947.53921038399,99.3227,99.3859,99.228,99.2753,62947.5392
2015-09-11 15:50:00,125.79,126.17,125.79,126.1,91958.89670091942,99.299,99.599,99.299,99.5437,91958.8967
2015-09-14 09:30:00,126.25,126.25,125.52,125.86,20025.959978366685,99.6621,99.6621,99.0859,99.3543,20025.96
2015-09-14 09:40:00,125.86,125.93,125.57,125.61,27590.04867495944,99.3543,99.4095,99.1254,99.1569,27590.0487
2015-09-14 09:50:00,125.77,125.88,125.53,125.68,12470.52460789616,99.2832,99.3701,99.0938,99.2122,12470.5246
2015-09-14 10:00:00,125.6,125.72,125.53,125.69,10170.903190914009,99.149,99.2438,99.0938,99.2201,10170.9032
2015-09-14 10:10:00,125.65,125.8,125.55,125.62,19692.806922660897,99.1885,99.3069,99.1096,99.1648,19692.8069
2015-09-14 10:20:00,125.6,125.6,125.38,125.5,8315.84640346133,99.149,99.149,98.9754,99.0701,8315.8464
2015-09-14 10:30:00,125.51,125.99,125.5,125.87,15643.050297458083,99.078,99.4569,99.0701,99.3622,15643.0503
2015-09-14 10:40:00,125.86,125.91,125.75,125.89,7238.507301243915,99.3543,99.3937,99.2674,99.378,7238.5073
2015-09-14 10:50:00,125.82,125.82,125.56,125.56,11938.345051379123,99.3227,99.3227,99.1175,99.1175,11938.3451
2015-09-14 11:00:00,125.61,125.75,125.58,125.59,10055.164954029206,99.1569,99.2674,99.1332,99.1411,10055.165
2015-09-14 11:10:00,125.52,125.66,125.5,125.62,21530.55705786912,99.0859,99.1964,99.0701,99.1648,21530.5571
2015-09-14 11:20:00,125.61,125.65,125.54,125.55,24695.511087074094,99.1569,99.1885,99.1017,99.1096,24695.5111
2015-09-14 11:30:00,125.54,125.57,125.44,125.54,42342.88804759329,99.1017,99.1254,99.0227,99.1017,42342.888
2015-09-14 11:40:00,125.54,125.54,125.33,125.42,44101.67658193618,99.1017,99.1017,98.9359,99.0069,44101.6766
2015-09-14 11:50:00,125.35,125.63,125.35,125.56,4110.32990805841,98.9517,99.1727,98.9517,99.1175,4110.3299
2015-09-14 12:00:00,125.57,125.61,125.28,125.45,9302.32558139535,99.1254,99.1569,98.8964,99.0306,9302.3256
2015-09-14 12:10:00,125.34,125.34,125.11,125.19,6413.196322336398,98.9438,98.9438,98.7622,98.8254,6413.1963
2015-09-14 12:20:00,125.16,125.21,125.06,125.15,11322.87723093564,98.8017,98.8412,98.7228,98.7938,11322.8772
2015-09-14 12:30:00,125.18,125.35,125.16,125.21,7701.460248783126,98.8175,98.9517,98.8017,98.8412,7701.4602
2015-09-14 12:40:00,125.21,125.27,125.09,125.17,7082.747431043807,98.8412,98.8885,98.7464,98.8096,7082.7474
2015-09-14 12:50:00,125.14,125.27,125.08,125.2,10028.12330989724,98.7859,98.8885,98.7385,98.8333,10028.1233
2015-09-14 13:00:00,125.21,125.27,125.09,125.16,10713.899405083828,98.8412,98.8885,98.7464,98.8017,10713.8994
2015-09-14 13:10:00,125.21,125.3,125.14,125.21,7415.900486749594,98.8412,98.9122,98.7859,98.8412,7415.9005
2015-09-14 13:20:00,125.24,125.29,125.18,125.28,12313.683071930773,98.8648,98.9043,98.8175,98.8964,12313.6831
2015-09-14 13:30:00,125.3,125.43,125.3,125.39,15328.285559762033,98.9122,99.0148,98.9122,98.9833,15328.2856
2015-09-14 13:40:00,125.41,125.57,125.39,125.56,8694.429421308816,98.999,99.1254,98.9833,99.1175,8694.4294
2015-09-14 13:50:00,125.54,125.62,125.42,125.62,7783.666846944294,99.1017,99.1648,99.0069,99.1648,7783.6668
2015-09-14 14:00:00,125.6,125.6,125.35,125.36,7789.075175770687,99.149,99.149,98.9517,98.9596,7789.0752
2015-09-14 14:10:00,125.37,125.45,125.28,125.45,12422.931314223904,98.9675,99.0306,98.8964,99.0306,12422.9313
2015-09-14 14:20:00,125.5,125.54,125.29,125.29,8832.882639264468,99.0701,99.1017,98.9043,98.9043,8832.8826
2015-09-14 14:30:00,125.28,125.38,125.18,125.33,15068.685776095186,98.8964,98.9754,98.8175,98.9359,15068.6858
2015-09-14 14:40:00,125.35,125.44,125.25,125.25,13539.210383991349,98.9517,99.0227,98.8727,98.8727,13539.2104
2015-09-14 14:50:00,125.23,125.45,125.17,125.33,14168.73985938345,98.857,99.0306,98.8096,98.9359,14168.7399
2015-09-14 15:00:00,125.29,125.29,125.05,125.08,21581.39534883721,98.9043,98.9043,98.7149,98.7385,21581.3953
2015-09-14 15:10:00,125.08,125.33,125.0,125.26,15913.466738777715,98.7385,98.9359,98.6754,98.8806,15913.4667
2015-09-14 15:20:00,125.23,125.36,125.23,125.33,25087.074094104923,98.857,98.9596,98.857,98.9359,25087.0741
2015-09-14 15:30:00,125.34,125.36,125.1,125.18,28546.24121146565,98.9438,98.9596,98.7543,98.8175,28546.2412
2015-09-14 15:40:00,125.17,125.18,125.05,125.11,33936.181719848566,98.8096,98.8175,98.7149,98.7622,33936.1817
2015-09-14 15:50:00,125.14,125.3,125.06,125.27,57488.37209302325,98.7859,98.9122,98.7228,98.8885,57488.3721
2015-09-15 09:30:00,125.85,125.85,124.84,125.52,22387.23634396971,99.3464,99.3464,98.5491,99.0859,22387.2363
2015-09-15 09:40:00,125.43,125.44,125.08,125.17,24494.321254732287,99.0148,99.0227,98.7385,98.8096,24494.3213
2015-09-15 09:50:00,125.21,125.29,124.94,124.99,18896.7009194159,98.8412,98.9043,98.628,98.6675,18896.7009
2015-09-15 10:00:00,124.99,125.04,124.54,124.54,33725.256895619255,98.6675,98.707,98.3123,98.3123,33725.2569
2015-09-15 10:10:00,124.53,124.93,124.53,124.9,35036.23580313683,98.3044,98.6201,98.3044,98.5965,35036.2358
2015-09-15 10:20:00,124.94,125.36,124.94,124.96,14323.41806381828,98.628,98.9596,98.628,98.6438,14323.4181
2015-09-15 10:30:00,125.04,125.5,125.01,125.27,20672.796106003243,98.707,99.0701,98.6833,98.8885,20672.7961
2015-09-15 10:40:00,125.22,125.75,125.22,125.45,16208.761492698755,98.8491,99.2674,98.8491,99.0306,16208.7615
2015-09-15 10:50:00,125.53,125.53,125.3,125.37,15524.067063277447,99.0938,99.0938,98.9122,98.9675,15524.0671
2015-09-15 11:00:00,125.42,125.7,125.35,125.57,17084.910762574364,99.0069,99.228,98.9517,99.1254,17084.9108
2015-09-15 11:10:00,125.56,125.62,125.32,125.33,13700.378583017848,99.1175,99.1648,98.928,98.9359,13700.3786
2015-09-15 11:20:00,125.33,125.46,125.26,125.33,9027.582477014605,98.9359,99.0385,98.8806,98.9359,9027.5825
2015-09-15 11:30:00,125.35,125.41,125.18,125.34,13010.275824770146,98.9517,98.999,98.8175,98.9438,13010.2758
2015-09-15 11:40:00,125.34,125.4,125.23,125.29,7851.811790156841,98.9438,98.9912,98.857,98.9043,7851.8118
2015-09-15 11:50:00,125.3,125.4,125.28,125.34,10418.60465116279,98.9122,98.9912,98.8964,98.9438,10418.6047
2015-09-15 12:00:00,125.39,125.46,125.31,125.42,8288.804759329367,98.9833,99.0385,98.9201,99.0069,8288.8048
2015-09-15 12:10:00,125.43,125.65,125.39,125.55,7675.500270416441,99.0148,99.1885,98.9833,99.1096,7675.5003
2015-09-15 12:20:00,125.53,125.53,125.23,125.29,8761.492698756085,99.0938,99.0938,98.857,98.9043,8761.4927
2015-09-15 12:30:00,125.33,125.33,125.22,125.3,11661.43861546782,98.9359,98.9359,98.8491,98.9122,11661.4386
2015-09-15 12:40:00,125.33,125.33,125.08,125.12,20345.05137912385,98.9359,98.9359,98.7385,98.7701,20345.0514
2015-09-15 12:50:00,125.16,125.22,125.08,125.19,6989.724175229854,98.8017,98.8491,98.7385,98.8254,6989.7242
2015-09-15 13:00:00,125.19,125.33,125.16,125.22,8466.197944835045,98.8254,98.9359,98.8017,98.8491,8466.1979
2015-09-15 13:10:00,125.22,125.26,125.08,125.17,12107.084910762576,98.8491,98.8806,98.7385,98.8096,12107.0849
2015-09-15 13:20:00,125.2,125.35,125.09,125.21,13140.07571660357,98.8333,98.9517,98.7464,98.8412,13140.0757
2015-09-15 13:30:00,125.2,125.48,125.2,125.36,12740.941049215791,98.8333,99.0543,98.8333,98.9596,12740.941
2015-09-15 13:40:00,125.36,125.51,125.28,125.29,13793.4018388318,98.9596,99.078,98.8964,98.9043,13793.4018
2015-09-15 13:50:00,125.29,125.33,125.07,125.14,29885.343428880475,98.9043,98.9359,98.7306,98.7859,29885.3434
2015-09-15 14:00:00,125.15,125.4,125.12,125.4,16128.718226068144,98.7938,98.9912,98.7701,98.9912,16128.7182
2015-09-15 14:10:00,125.41,125.53,125.32,125.39,15149.810708491075,98.999,99.0938,98.928,98.9833,15149.8107
2015-09-15 14:20:00,125.35,125.36,125.24,125.36,10383.991346673878,98.9517,98.9596,98.8648,98.9596,10383.9913
2015-09-15 14:30:00,125.36,125.41,125.27,125.37,16207.679826933478,98.9596,98.999,98.8885,98.9675,16207.6798
2015-09-15 14:40:00,125.36,125.45,125.26,125.4,18037.85830178475,98.9596,99.0306,98.8806,98.9912,18037.8583
2015-09-15 14:50:00,125.41,125.41,125.29,125.38,20595.99783666847,98.999,98.999,98.9043,98.9754,20595.9978
2015-09-15 15:00:00,125.41,125.59,125.4,125.59,25064.359113034072,98.999,99.1411,98.9912,99.1411,25064.3591
2015-09-15 15:10:00,125.57,125.7,125.55,125.58,21644.131963223364,99.1254,99.228,99.1096,99.1332,21644.132
2015-09-15 15:20:00,125.59,125.61,125.46,125.57,30261.7631151974,99.1411,99.1569,99.0385,99.1254,30261.7631
2015-09-15 15:30:00,125.58,125.58,125.41,125.42,31173.607355327204,99.1332,99.1332,98.999,99.0069,31173.6074
2015-09-15 15:40:00,125.44,125.57,125.31,125.34,47564.08869659275,99.0227,99.1254,98.9201,98.9438,47564.0887
2015-09-15 15:50:00,125.35,125.45,125.26,125.36,86904.27257977285,98.9517,99.0306,98.8806,98.9596,86904.2726
2015-09-16 09:30:00,125.36,125.87,125.22,125.82,19772.85018929151,98.9596,99.3622,98.8491,99.3227,19772.8502
2015-09-16 09:40:00,125.82,125.82,125.19,125.24,18083.288263926446,99.3227,99.3227,98.8254,98.8648,18083.2883
2015-09-16 09:50:00,125.36,125.76,125.36,125.75,14255.273120605732,98.9596,99.2753,98.9596,99.2674,14255.2731
2015-09-16 10:00:00,125.68,125.75,125.46,125.7,7212.547322877231,99.2122,99.2674,99.0385,99.228,7212.5473
2015-09-16 10:10:00,125.8,126.49,125.8,126.34,67937.26338561384,99.3069,99.8516,99.3069,99.7332,67937.2634
2015-09-16 10:20:00,126.43,126.61,126.23,126.31,30785.28934559221,99.8042,99.9463,99.6464,99.7095,30785.2893
2015-09-16 10:30:00,126.31,126.52,126.31,126.45,13328.285559762033,99.7095,99.8753,99.7095,99.82,13328.2856
2015-09-16 10:40:00,126.48,126.74,126.39,126.51,19266.63061114116,99.8437,100.049,99.7727,99.8674,19266.6306
2015-09-16 10:50:00,126.54,126.84,126.54,126.61,39618.17198485668,99.8911,100.1279,99.8911,99.9463,39618.172
2015-09-16 11:00:00,126.61,127.07,126.43,127.07,54961.60086533261,99.9463,100.3095,99.8042,100.3095,54961.6009
2015-09-16 11:10:00,127.07,127.35,126.85,127.25,37096.80908599243,100.3095,100.5305,100.1358,100.4515,37096.8091
2015-09-16 11:20:00,127.25,127.9,127.16,127.74,52412.11465657112,100.4515,100.9647,100.3805,100.8384,52412.1147
2015-09-16 11:30:00,127.77,127.78,127.37,127.37,10531.097890751756,100.862,100.8699,100.5463,100.5463,10531.0979
2015-09-16 11:40:00,127.36,127.46,127.27,127.29,8957.274202271497,100.5384,100.6173,100.4673,100.4831,8957.2742
2015-09-16 11:50:00,127.29,127.69,127.27,127.69,9194.159004867495,100.4831,100.7989,100.4673,100.7989,9194.159
2015-09-16 12:00:00,127.69,127.76,127.41,127.46,17870.200108166577,100.7989,100.8541,100.5779,100.6173,17870.2001
2015-09-16 12:10:00,127.52,127.74,127.45,127.7,15995.673336938886,100.6647,100.8384,100.6094,100.8068,15995.6733
2015-09-16 12:20:00,127.68,128.1,127.64,128.09,31755.54353704705,100.791,101.1225,100.7594,101.1146,31755.5435
2015-09-16 12:30:00,128.0,128.23,127.91,128.11,20973.49918875068,101.0436,101.2252,100.9726,101.1304,20973.4992
2015-09-16 12:40:00,128.13,128.14,127.92,127.94,11752.298539751217,101.1462,101.1541,100.9804,100.9962,11752.2985
2015-09-16 12:50:00,127.99,128.1,127.93,127.94,13310.978907517576,101.0357,101.1225,100.9883,100.9962,13310.9789
2015-09-16 13:00:00,127.98,128.15,127.84,128.15,5936.181719848567,101.0278,101.162,100.9173,101.162,5936.1817
2015-09-16 13:10:00,128.12,128.17,127.84,127.84,11116.27906976744,101.1383,101.1778,100.9173,100.9173,11116.2791
2015-09-16 13:20:00,127.85,127.96,127.69,127.69,20345.05137912385,100.9252,101.012,100.7989,100.7989,20345.0514
2015-09-16 13:30:00,127.69,127.86,127.69,127.79,3603.02866414278,100.7989,100.9331,100.7989,100.8778,3603.0287
2015-09-16 13:40:00,127.82,127.94,127.76,127.92,8482.422931314224,100.9015,100.9962,100.8541,100.9804,8482.4229
2015-09-16 13:50:00,127.93,127.95,127.87,127.95,29441.86046511628,100.9883,101.0041,100.941,101.0041,29441.8605
2015-09-16 14:00:00,127.94,127.96,127.86,127.95,21726.33856138453,100.9962,101.012,100.9331,101.0041,21726.3386
2015-09-16 14:10:00,127.95,127.96,127.68,127.72,17478.637101135748,101.0041,101.012,100.791,100.8226,17478.6371
2015-09-16 14:20:00,127.71,127.71,127.48,127.59,21102.21741481882,100.8147,100.8147,100.6331,100.7199,21102.2174
2015-09-16 14:30:00,127.57,127.61,127.41,127.47,12559.221200649,100.7042,100.7357,100.5779,100.6252,12559.2212
2015-09-16 14:40:00,127.44,127.82,127.44,127.82,18696.592752839373,100.6015,100.9015,100.6015,100.9015,18696.5928
2015-09-16 14:50:00,127.8,127.95,127.78,127.92,24226.06814494321,100.8857,101.0041,100.8699,100.9804,24226.0681
2015-09-16 15:00:00,127.93,127.95,127.8,127.87,19224.44564629529,100.9883,101.0041,100.8857,100.941,19224.4456
2015-09-16 15:10:00,127.89,127.92,127.77,127.83,14138.453217955652,100.9568,100.9804,100.862,100.9094,14138.4532
2015-09-16 15:20:00,127.89,128.04,127.85,128.02,20167.65819361817,100.9568,101.0752,100.9252,101.0594,20167.6582
2015-09-16 15:30:00,128.03,128.2,128.0,128.15,26889.12925905895,101.0673,101.2015,101.0436,101.162,26889.1293
2015-09-16 15:40:00,128.11,128.2,128.02,128.13,41737.15521903732,101.1304,101.2015,101.0594,101.1462,41737.1552
2015-09-16 15:50:00,128.11,128.32,128.02,128.18,81025.41914548405,101.1304,101.2962,101.0594,101.1857,81025.4191
2015-09-17 09:30:00,128.75,128.97,127.18,127.58,118058.40995132504,101.6357,101.8093,100.3963,100.7121,118058.41
2015-09-17 09:40:00,127.65,128.07,127.46,127.76,96000.0,100.7673,101.0989,100.6173,100.8541,96000.0
2015-09-17 09:50:00,127.63,128.35,127.47,128.35,51242.83396430503,100.7515,101.3199,100.6252,101.3199,51242.834
2015-09-17 10:00:00,128.34,128.91,128.27,128.79,57026.50081124932,101.312,101.762,101.2567,101.6672,57026.5008
2015-09-17 10:10:00,128.78,129.32,128.78,129.06,57547.863710113576,101.6593,102.0856,101.6593,101.8804,57547.8637
2015-09-17 10:20:00,129.08,129.5,128.88,128.88,132091.94159004866,101.8962,102.2277,101.7383,101.7383,132091.9416
2015-09-17 10:30:00,128.9,128.9,128.44,128.55,27701.460248783125,101.7541,101.7541,101.3909,101.4778,27701.4602
2015-09-17 10:40:00,128.51,129.2,128.47,129.2,121481.88209843158,101.4462,101.9909,101.4146,101.9909,121481.8821
2015-09-17 10:50:00,129.17,129.4,129.14,129.4,13637.641968631691,101.9672,102.1488,101.9435,102.1488,13637.642
2015-09-17 11:00:00,129.39,129.73,129.22,129.71,56096.26825310979,102.1409,102.4093,102.0067,102.3935,56096.2683
2015-09-17 11:10:00,129.73,130.12,129.73,129.85,50606.81449432125,102.4093,102.7171,102.4093,102.504,50606.8145
2015-09-17 11:20:00,129.84,129.86,129.43,129.55,23209.3023255814,102.4961,102.5119,102.1724,102.2672,23209.3023
2015-09-17 11:30:00,129.52,129.8,129.43,129.5,44760.41103299081,102.2435,102.4645,102.1724,102.2277,44760.411
2015-09-17 11:40:00,129.54,129.77,129.49,129.54,14810.167658193615,102.2593,102.4408,102.2198,102.2593,14810.1677
2015-09-17 11:50:00,129.54,129.95,129.49,129.91,34955.11087074094,102.2593,102.5829,102.2198,102.5514,34955.1109
2015-09-17 12:00:00,129.91,129.94,129.59,129.66,17573.823688480257,102.5514,102.575,102.2988,102.354,17573.8237
2015-09-17 12:10:00,129.63,129.74,129.5,129.63,7941.590048674959,102.3303,102.4172,102.2277,102.3303,7941.59
2015-09-17 12:20:00,129.61,129.75,129.57,129.67,6695.511087074094,102.3145,102.4251,102.283,102.3619,6695.5111
2015-09-17 12:30:00,129.65,129.73,129.41,129.48,32511.627906976744,102.3461,102.4093,102.1567,102.2119,32511.6279
2015-09-17 12:40:00,129.55,129.72,129.48,129.72,12191.454840454298,102.2672,102.4014,102.2119,102.4014,12191.4548
2015-09-17 12:50:00,129.74,129.81,129.51,129.55,12960.519199567334,102.4172,102.4724,102.2356,102.2672,12960.5192
2015-09-17 13:00:00,129.57,129.61,129.42,129.43,13261.222282314764,102.283,102.3145,102.1646,102.1724,13261.2223
2015-09-17 13:10:00,129.4,129.58,129.37,129.48,24396.97133585722,102.1488,102.2909,102.1251,102.2119,24396.9713
2015-09-17 13:20:00,129.48,129.74,129.48,129.64,59515.41373715522,102.2119,102.4172,102.2119,102.3382,59515.4137
2015-09-17 13:30:00,129.74,130.04,129.59,129.65,31189.83234180638,102.4172,102.654,102.2988,102.3461,31189.8323
2015-09-17 13:40:00,129.66,129.69,129.27,129.46,18908.599242833963,102.354,102.3777,102.0461,102.1961,18908.5992
2015-09-17 13:50:00,129.43,129.57,129.26,129.32,26879.394267171443,102.1724,102.283,102.0382,102.0856,26879.3943
2015-09-17 14:00:00,129.42,129.58,128.72,129.49,83365.0621957815,102.1646,102.2909,101.612,102.2198,83365.0622
2015-09-17 14:10:00,129.59,129.75,129.41,129.55,26805.840995132505,102.2988,102.4251,102.1567,102.2672,26805.841
2015-09-17 14:20:00,129.5,129.54,129.13,129.13,22574.3645213629,102.2277,102.2593,101.9356,101.9356,22574.3645
2015-09-17 14:30:00,129.2,129.74,129.15,129.65,61145.48404542996,101.9909,102.4172,101.9514,102.3461,61145.484
2015-09-17 14:40:00,129.66,130.82,129.66,130.58,19307.73391022174,102.354,103.2697,102.354,103.0803,19307.7339
2015-09-17 14:50:00,130.71,130.71,130.19,130.36,12969.17252568956,103.1829,103.1829,102.7724,102.9066,12969.1725
2015-09-17 15:00:00,130.36,130.6,129.83,129.87,41442.94213088156,102.9066,103.096,102.4882,102.5198,41442.9421
2015-09-17 15:10:00,129.86,130.03,129.4,129.57,61710.11357490535,102.5119,102.6461,102.1488,102.283,61710.1136
2015-09-17 15:20:00,129.49,129.49,128.55,129.32,40749.59437533802,102.2198,102.2198,101.4778,102.0856,40749.5944
2015-09-17 15:30:00,129.25,129.57,128.84,129.09,40844.78096268253,102.0304,102.283,101.7067,101.9041,40844.781
2015-09-17 15:40:00,129.09,129.51,129.03,129.3,63618.17198485668,101.9041,102.2356,101.8567,102.0698,63618.172
2015-09-17 15:50:00,129.25,129.27,128.48,128.54,220273.66143861547,102.0304,102.0461,101.4225,101.4699,220273.6614
2015-09-18 09:30:00,126.5,127.16,126.15,126.37,183272.03893996755,99.8595,100.3805,99.5832,99.7569,183272.0389
2015-09-18 09:40:00,126.37,126.45,125.76,125.94,31375.87885343429,99.7569,99.82,99.2753,99.4174,31375.8789
2015-09-18 09:50:00,125.77,125.89,125.29,125.3,34765.8193618172,99.2832,99.378,98.9043,98.9122,34765.8194
2015-09-18 10:00:00,125.33,125.78,125.04,125.65,27014.60248783126,98.9359,99.2911,98.707,99.1885,27014.6025
2015-09-18 10:10:00,125.79,126.11,125.7,126.0,23172.525689561924,99.299,99.5516,99.228,99.4648,23172.5257
2015-09-18 10:20:00,125.96,126.3,125.72,126.06,21828.01514332072,99.4332,99.7016,99.2438,99.5122,21828.0151
2015-09-18 10:30:00,126.03,126.06,125.41,125.41,16971.335857220118,99.4885,99.5122,98.999,98.999,16971.3359
2015-09-18 10:40:00,125.41,125.71,125.21,125.6,15437.533802055164,98.999,99.2359,98.8412,99.149,15437.5338
2015-09-18 10:50:00,125.68,125.9,125.56,125.7,35020.010816657654,99.2122,99.3859,99.1175,99.228,35020.0108
2015-09-18 11:00:00,125.62,125.95,125.53,125.64,9997.836668469445,99.1648,99.4253,99.0938,99.1806,9997.8367
2015-09-18 11:10:00,125.7,125.71,125.36,125.45,24979.989183342343,99.228,99.2359,98.9596,99.0306,24979.9892
2015-09-18 11:20:00,125.43,125.63,125.31,125.33,33623.58031368307,99.0148,99.1727,98.9201,98.9359,33623.5803
2015-09-18 11:30:00,125.33,125.39,124.97,125.23,17832.341806381828,98.9359,98.9833,98.6517,98.857,17832.3418
2015-09-18 11:40:00,125.23,125.77,125.12,125.72,12961.600865332612,98.857,99.2832,98.7701,99.2438,12961.6009
2015-09-18 11:50:00,125.66,125.68,125.42,125.42,7446.187128177393,99.1964,99.2122,99.0069,99.0069,7446.1871
2015-09-18 12:00:00,125.45,125.54,125.19,125.34,16724.716062736614,99.0306,99.1017,98.8254,98.9438,16724.7161
2015-09-18 12:10:00,125.28,125.28,125.06,125.07,16683.61276365603,98.8964,98.8964,98.7228,98.7306,16683.6128
2015-09-18 12:20:00,125.07,125.22,125.04,125.2,33929.6917252569,98.7306,98.8491,98.707,98.8333,33929.6917
2015-09-18 12:30:00,125.2,125.2,125.04,125.09,21408.328826392644,98.8333,98.8333,98.707,98.7464,21408.3288
2015-09-18 12:40:00,125.09,125.16,125.04,125.14,60112.49323958896,98.7464,98.8017,98.707,98.7859,60112.4932
2015-09-18 12:50:00,125.18,125.31,125.13,125.18,8230.394808004326,98.8175,98.9201,98.778,98.8175,8230.3948
2015-09-18 13:00:00,125.14,125.36,125.05,125.23,9688.480259599784,98.7859,98.9596,98.7149,98.857,9688.4803
2015-09-18 13:10:00,125.25,125.25,125.05,125.21,7171.444023796646,98.8727,98.8727,98.7149,98.8412,7171.444
2015-09-18 13:20:00,125.1,125.18,125.05,125.18,22383.99134667388,98.7543,98.8175,98.7149,98.8175,22383.9913
2015-09-18 13:30:00,125.18,125.24,124.97,125.06,7696.051919956733,98.8175,98.8648,98.6517,98.7228,7696.0519
2015-09-18 13:40:00,125.03,125.2,125.0,125.0,16612.222823147647,98.6991,98.8333,98.6754,98.6754,16612.2228
2015-09-18 13:50:00,125.0,125.08,124.85,124.93,67305.57057869119,98.6754,98.7385,98.557,98.6201,67305.5706
2015-09-18 14:00:00,124.88,125.22,124.85,125.12,10976.744186046511,98.5807,98.8491,98.557,98.7701,10976.7442
2015-09-18 14:10:00,125.07,125.47,125.04,125.42,19653.86695511087,98.7306,99.0464,98.707,99.0069,19653.867
2015-09-18 14:20:00,125.42,125.64,125.39,125.57,29652.7852893456,99.0069,99.1806,98.9833,99.1254,29652.7853
2015-09-18 14:30:00,125.57,125.57,125.17,125.31,15306.652244456462,99.1254,99.1254,98.8096,98.9201,15306.6522
2015-09-18 14:40:00,125.32,125.45,125.04,125.04,17705.78691184424,98.928,99.0306,98.707,98.707,17705.7869
2015-09-18 14:50:00,125.06,125.43,124.99,125.35,17429.962141698215,98.7228,99.0148,98.6675,98.9517,17429.9621
2015-09-18 15:00:00,125.44,125.44,124.98,125.01,15166.035694970256,99.0227,99.0227,98.6596,98.6833,15166.0357
2015-09-18 15:10:00,125.11,125.17,124.96,125.01,32312.601406165493,98.7622,98.8096,98.6438,98.6833,32312.6014
2015-09-18 15:20:00,125.03,125.14,124.93,125.02,35688.48025959978,98.6991,98.7859,98.6201,98.6912,35688.4803
2015-09-18 15:30:00,124.99,125.06,124.84,124.87,31916.71173607356,98.6675,98.7228,98.5491,98.5728,31916.7117
2015-09-18 15:40:00,124.84,124.84,124.26,124.3,112153.59653866956,98.5491,98.5491,98.0912,98.1228,112153.5965
2015-09-18 15:50:00,124.29,124.56,124.25,124.45,246466.19794483503,98.1149,98.3281,98.0833,98.2412,246466.1979
2015-09-21 09:30:00,125.11,125.63,124.47,125.21,33819.361817198485,98.7622,99.1727,98.257,98.8412,33819.3618
2015-09-21 09:40:00,125.3,125.8,125.18,125.59,16985.39751216874,98.9122,99.3069,98.8175,99.1411,16985.3975
2015-09-21 09:50:00,125.77,125.84,125.06,125.08,13727.42022714981,99.2832,99.3385,98.7228,98.7385,13727.4202
2015-09-21 10:00:00,125.17,125.55,125.07,125.5,14642.509464575443,98.8096,99.1096,98.7306,99.0701,14642.5095
2015-09-21 10:10:00,125.51,125.61,125.38,125.47,29862.628447809628,99.078,99.1569,98.9754,99.0464,29862.6284
2015-09-21 10:20:00,125.42,125.49,125.28,125.28,19088.1557598702,99.0069,99.0622,98.8964,98.8964,19088.1558
2015-09-21 10:30:00,125.33,125.65,125.28,125.65,30011.898323418063,98.9359,99.1885,98.8964,99.1885,30011.8983
2015-09-21 10:40:00,125.65,125.77,125.54,125.57,23719.84856679286,99.1885,99.2832,99.1017,99.1254,23719.8486
2015-09-21 10:50:00,125.57,125.66,125.31,125.36,23824.77014602488,99.1254,99.1964,98.9201,98.9596,23824.7701
2015-09-21 11:00:00,125.37,125.38,125.21,125.26,20212.00648999459,98.9675,98.9754,98.8412,98.8806,20212.0065
2015-09-21 11:10:00,125.29,125.35,125.25,125.27,19449.432125473228,98.9043,98.9517,98.8727,98.8885,19449.4321
2015-09-21 11:20:00,125.33,125.5,125.25,125.41,17328.285559762033,98.9359,99.0701,98.8727,98.999,17328.2856
2015-09-21 11:30:00,125.44,125.54,124.96,125.01,22261.7631151974,99.0227,99.1017,98.6438,98.6833,22261.7631
2015-09-21 11:40:00,124.97,125.03,124.77,124.79,19294.7539210384,98.6517,98.6991,98.4938,98.5096,19294.7539
2015-09-21 11:50:00,124.77,124.81,124.62,124.7,17937.263385613845,98.4938,98.5254,98.3754,98.4386,17937.2634
2015-09-21 12:00:00,124.71,124.71,124.21,124.27,31351.000540832883,98.4465,98.4465,98.0518,98.0991,31351.0005
2015-09-21 12:10:00,124.27,124.27,124.14,124.22,34324.49972958356,98.0991,98.0991,97.9965,98.0597,34324.4997
2015-09-21 12:20:00,124.17,124.56,124.16,124.5,33308.81557598702,98.0202,98.3281,98.0123,98.2807,33308.8156
2015-09-21 12:30:00,124.5,124.51,124.16,124.23,21289.345592212005,98.2807,98.2886,98.0123,98.0676,21289.3456
2015-09-21 12:40:00,124.29,124.33,124.03,124.03,17675.50027041644,98.1149,98.1465,97.9097,97.9097,17675.5003
2015-09-21 12:50:00,123.99,124.02,123.75,123.95,23879.93510005408,97.8781,97.9018,97.6886,97.8465,23879.9351
2015-09-21 13:00:00,123.87,124.11,123.85,124.01,37664.683612763656,97.7834,97.9728,97.7676,97.8939,37664.6836
2015-09-21 13:10:00,124.0,124.13,123.84,124.0,11255.813953488372,97.886,97.9886,97.7597,97.886,11255.814
2015-09-21 13:20:00,123.99,124.31,123.98,124.2,25386.69551108708,97.8781,98.1307,97.8702,98.0439,25386.6955
2015-09-21 13:30:00,124.21,124.63,124.17,124.63,10124.39156300703,98.0518,98.3833,98.0202,98.3833,10124.3916
2015-09-21 13:40:00,124.58,124.72,124.54,124.55,13259.058950784209,98.3438,98.4544,98.3123,98.3202,13259.059
2015-09-21 13:50:00,124.56,124.57,124.23,124.33,11938.345051379123,98.3281,98.3359,98.0676,98.1465,11938.3451
2015-09-21 14:00:00,124.27,124.49,124.27,124.35,9103.2990805841,98.0991,98.2728,98.0991,98.1623,9103.2991
2015-09-21 14:10:00,124.34,124.35,124.18,124.23,13162.790697674418,98.1544,98.1623,98.0281,98.0676,13162.7907
2015-09-21 14:20:00,124.27,124.35,124.2,124.23,13851.81179015684,98.0991,98.1623,98.0439,98.0676,13851.8118
2015-09-21 14:30:00,124.21,124.48,124.15,124.45,15568.415359653867,98.0518,98.2649,98.0044,98.2412,15568.4154
2015-09-21 14:40:00,124.51,124.66,124.45,124.66,10946.457544618712,98.2886,98.407,98.2412,98.407,10946.4575
2015-09-21 14:50:00,124.68,125.04,124.65,124.92,18721.47106544078,98.4228,98.707,98.3991,98.6122,18721.4711
2015-09-21 15:00:00,124.95,124.97,124.68,124.88,23411.57382368848,98.6359,98.6517,98.4228,98.5807,23411.5738
2015-09-21 15:10:00,124.84,124.88,124.69,124.83,20474.851270957275,98.5491,98.5807,98.4307,98.5412,20474.8513
2015-09-21 15:20:00,124.83,124.97,124.76,124.97,27561.9253650622,98.5412,98.6517,98.4859,98.6517,27561.9254
2015-09-21 15:30:00,124.95,124.99,124.28,124.4,25340.183883180096,98.6359,98.6675,98.107,98.2017,25340.1839
2015-09-21 15:40:00,124.39,124.66,124.37,124.56,40592.75283937263,98.1939,98.407,98.1781,98.3281,40592.7528
2015-09-21 15:50:00,124.54,124.72,124.44,124.71,94776.63601946998,98.3123,98.4544,98.2333,98.4465,94776.636
2015-09-22 09:30:00,123.62,123.7,122.35,123.37,27707.950243374795,97.586,97.6492,96.5835,97.3887,27707.9502
2015-09-22 09:40:00,123.37,123.62,123.18,123.25,10122.228231476474,97.3887,97.586,97.2387,97.2939,10122.2282
2015-09-22 09:50:00,123.25,123.26,122.86,122.86,10544.0778799351,97.2939,97.3018,96.9861,96.9861,10544.0779
2015-09-22 10:00:00,122.98,123.38,122.98,123.05,19251.487290427256,97.0808,97.3966,97.0808,97.1361,19251.4873
2015-09-22 10:10:00,123.07,123.14,122.7,122.78,60869.659275283935,97.1518,97.2071,96.8598,96.9229,60869.6593
2015-09-22 10:20:00,122.85,122.85,122.39,122.44,23309.897241752296,96.9782,96.9782,96.615,96.6545,23309.8972
2015-09-22 10:30:00,122.41,122.41,122.12,122.21,18959.43753380205,96.6308,96.6308,96.4019,96.473,18959.4375
2015-09-22 10:40:00,122.12,122.23,121.95,122.04,7226.608977825852,96.4019,96.4887,96.2677,96.3388,7226.609
2015-09-22 10:50:00,122.05,122.29,122.03,122.14,9697.133585722013,96.3467,96.5361,96.3309,96.4177,9697.1336
2015-09-22 11:00:00,122.06,122.18,121.85,121.89,14205.51649540292,96.3545,96.4493,96.1888,96.2203,14205.5165
2015-09-22 11:10:00,121.9,122.28,121.9,122.28,10663.06111411574,96.2282,96.5282,96.2282,96.5282,10663.0611
2015-09-22 11:20:00,122.2,122.2,121.9,122.06,9943.753380205517,96.4651,96.4651,96.2282,96.3545,9943.7534
2015-09-22 11:30:00,121.94,122.0,121.51,121.52,30590.58950784208,96.2598,96.3072,95.9204,95.9283,30590.5895
2015-09-22 11:40:00,121.52,121.65,121.52,121.58,8382.909680908599,95.9283,96.0309,95.9283,95.9756,8382.9097
2015-09-22 11:50:00,121.67,121.9,121.65,121.77,11175.77068685776,96.0467,96.2282,96.0309,96.1256,11175.7707
2015-09-22 12:00:00,121.77,122.23,121.65,122.15,20958.35586803677,96.1256,96.4887,96.0309,96.4256,20958.3559
2015-09-22 12:10:00,122.2,122.2,121.93,122.09,18725.797728501893,96.4651,96.4651,96.2519,96.3782,18725.7977
2015-09-22 12:20:00,122.14,122.23,122.01,122.18,12770.146024878311,96.4177,96.4887,96.3151,96.4493,12770.146
2015-09-22 12:30:00,122.11,122.2,122.08,122.16,9567.333693888588,96.394,96.4651,96.3703,96.4335,9567.3337
2015-09-22 12:40:00,122.23,122.26,121.89,122.0,24681.44943212547,96.4887,96.5124,96.2203,96.3072,24681.4494
2015-09-22 12:50:00,122.0,122.03,121.86,121.9,18268.253109789075,96.3072,96.3309,96.1967,96.2282,18268.2531
2015-09-22 13:00:00,121.9,122.06,121.8,121.8,7701.460248783126,96.2282,96.3545,96.1493,96.1493,7701.4602
2015-09-22 13:10:00,121.81,121.97,121.75,121.85,12267.171444023796,96.1572,96.2835,96.1098,96.1888,12267.1714
2015-09-22 13:20:00,121.81,121.81,121.63,121.63,10886.965927528394,96.1572,96.1572,96.0151,96.0151,10886.9659
2015-09-22 13:30:00,121.63,121.78,121.63,121.75,5572.7420227149805,96.0151,96.1335,96.0151,96.1098,5572.742
2015-09-22 13:40:00,121.81,122.1,121.81,122.01,9762.033531638725,96.1572,96.3861,96.1572,96.3151,9762.0335
2015-09-22 13:50:00,121.94,122.13,121.82,122.13,11560.843699296916,96.2598,96.4098,96.1651,96.4098,11560.8437
2015-09-22 14:00:00,122.13,122.26,121.97,122.13,15995.673336938886,96.4098,96.5124,96.2835,96.4098,15995.6733
2015-09-22 14:10:00,122.1,122.1,121.88,122.08,11759.870200108166,96.3861,96.3861,96.2125,96.3703,11759.8702
2015-09-22 14:20:00,122.1,122.13,121.98,122.12,10599.242833964305,96.3861,96.4098,96.2914,96.4019,10599.2428
2015-09-22 14:30:00,122.1,122.38,122.1,122.28,11154.13737155219,96.3861,96.6072,96.3861,96.5282,11154.1374
2015-09-22 14:40:00,122.31,122.41,122.17,122.18,27487.290427257976,96.5519,96.6308,96.4414,96.4493,27487.2904
2015-09-22 14:50:00,122.21,122.4,122.11,122.4,11863.710113574904,96.473,96.6229,96.394,96.6229,11863.7101
2015-09-22 15:00:00,122.37,122.43,122.18,122.34,16007.571660356947,96.5993,96.6466,96.4493,96.5756,16007.5717
2015-09-22 15:10:00,122.28,122.46,122.24,122.35,23742.56354786371,96.5282,96.6703,96.4966,96.5835,23742.5635
2015-09-22 15:20:00,122.36,122.64,122.33,122.58,28456.46295294754,96.5914,96.8124,96.5677,96.765,28456.463
2015-09-22 15:30:00,122.61,122.88,122.56,122.88,33857.220118983234,96.7887,97.0019,96.7492,97.0019,33857.2201
2015-09-22 15:40:00,122.89,122.92,122.57,122.63,30984.31584640346,97.0098,97.0334,96.7571,96.8045,30984.3158
2015-09-22 15:50:00,122.63,122.79,122.43,122.61,95643.05029745807,96.8045,96.9308,96.6466,96.7887,95643.0503
2015-09-23 09:30:00,122.63,122.91,122.11,122.13,19008.112493239587,96.8045,97.0255,96.394,96.4098,19008.1125
2015-09-23 09:40:00,122.17,122.4,122.02,122.12,13308.81557598702,96.4414,96.6229,96.323,96.4019,13308.8156
2015-09-23 09:50:00,122.09,122.39,122.03,122.31,5383.450513791238,96.3782,96.615,96.3309,96.5519,5383.4505
2015-09-23 10:00:00,122.41,122.44,122.08,122.09,11945.916711736074,96.6308,96.6545,96.3703,96.3782,11945.9167
2015-09-23 10:10:00,122.03,122.27,121.87,121.96,14673.877771768524,96.3309,96.5203,96.2046,96.2756,14673.8778
2015-09-23 10:20:00,121.95,122.14,121.75,121.89,56786.371011357485,96.2677,96.4177,96.1098,96.2203,56786.371
2015-09-23 10:30:00,121.94,122.14,121.87,122.01,38350.45970795024,96.2598,96.4177,96.2046,96.3151,38350.4597
2015-09-23 10:40:00,122.03,122.14,121.97,122.0,28448.89129259059,96.3309,96.4177,96.2835,96.3072,28448.8913
2015-09-23 10:50:00,122.12,122.2,121.98,122.04,10547.322877230936,96.4019,96.4651,96.2914,96.3388,10547.3229
2015-09-23 11:00:00,122.08,122.11,121.91,122.07,12086.533261222285,96.3703,96.394,96.2361,96.3624,12086.5333
2015-09-23 11:10:00,122.08,122.08,121.76,121.81,23040.562466197945,96.3703,96.3703,96.1177,96.1572,23040.5625
2015-09-23 11:20:00,121.77,121.84,121.42,121.43,34242.29313142239,96.1256,96.1809,95.8493,95.8572,34242.2931
2015-09-23 11:30:00,121.42,121.42,121.2,121.34,29219.0373174689,95.8493,95.8493,95.6757,95.7862,29219.0373
2015-09-23 11:40:00,121.3,121.33,121.01,121.16,42012.97998918334,95.7546,95.7783,95.5257,95.6441,42012.98
2015-09-23 11:50:00,121.16,121.16,120.96,121.13,30282.314764737694,95.6441,95.6441,95.4862,95.6204,30282.3148
2015-09-23 12:00:00,121.16,121.16,120.93,120.98,17167.11736073553,95.6441,95.6441,95.4625,95.502,17167.1174
2015-09-23 12:10:00,120.95,121.06,120.63,120.67,33956.73336938886,95.4783,95.5651,95.2257,95.2573,33956.7334
2015-09-23 12:20:00,120.67,120.85,120.63,120.85,13135.749053542457,95.2573,95.3994,95.2257,95.3994,13135.7491
2015-09-23 12:30:00,120.77,120.77,120.57,120.69,23976.20335316387,95.3362,95.3362,95.1783,95.2731,23976.2034
2015-09-23 12:40:00,120.71,120.91,120.71,120.81,5118.442401297999,95.2889,95.4467,95.2889,95.3678,5118.4424
2015-09-23 12:50:00,120.88,121.13,120.88,121.09,67659.27528393726,95.4231,95.6204,95.4231,95.5888,67659.2753
2015-09-23 13:00:00,121.1,121.27,121.08,121.21,9273.120605732827,95.5967,95.7309,95.5809,95.6836,9273.1206
2015-09-23 13:10:00,121.2,121.25,121.11,121.2,5408.328826392644,95.6757,95.7151,95.6046,95.6757,5408.3288
2015-09-23 13:20:00,121.2,121.2,121.07,121.09,45696.051919956735,95.6757,95.6757,95.573,95.5888,45696.0519
2015-09-23 13:30:00,121.1,121.17,121.08,121.16,13277.44726879394,95.5967,95.652,95.5809,95.6441,13277.4473
2015-09-23 13:40:00,121.16,121.43,121.14,121.3,11935.100054083288,95.6441,95.8572,95.6283,95.7546,11935.1001
2015-09-23 13:50:00,121.33,121.37,121.15,121.26,10901.027582477014,95.7783,95.8099,95.6362,95.723,10901.0276
2015-09-23 14:00:00,121.27,121.5,121.18,121.4,7828.015143320714,95.7309,95.9125,95.6599,95.8335,7828.0151
2015-09-23 14:10:00,121.44,121.5,121.27,121.27,7069.767441860465,95.8651,95.9125,95.7309,95.7309,7069.7674
2015-09-23 14:20:00,121.23,121.25,121.04,121.12,14399.134667387776,95.6993,95.7151,95.5494,95.6125,14399.1347
2015-09-23 14:30:00,121.04,121.14,120.91,120.92,9626.825310978908,95.5494,95.6283,95.4467,95.4546,9626.8253
2015-09-23 14:40:00,120.87,120.92,120.81,120.83,13418.06381828015,95.4152,95.4546,95.3678,95.3836,13418.0638
2015-09-23 14:50:00,120.89,120.92,120.74,120.81,12531.097890751756,95.4309,95.4546,95.3125,95.3678,12531.0979
2015-09-23 15:00:00,120.78,120.91,120.7,120.73,11573.82368848026,95.3441,95.4467,95.281,95.3046,11573.8237
2015-09-23 15:10:00,120.76,120.79,120.59,120.67,30020.55164954029,95.3283,95.352,95.1941,95.2573,30020.5516
2015-09-23 15:20:00,120.66,120.73,120.54,120.55,27924.283396430503,95.2494,95.3046,95.1547,95.1625,27924.2834
2015-09-23 15:30:00,120.6,120.63,120.41,120.47,30976.74418604651,95.202,95.2257,95.052,95.0994,30976.7442
2015-09-23 15:40:00,120.45,120.61,120.41,120.61,35739.31855056787,95.0836,95.2099,95.052,95.2099,35739.3186
2015-09-23 15:50:00,120.59,120.67,120.45,120.63,90006.48999459167,95.1941,95.2573,95.0836,95.2257,90006.49
2015-09-24 09:30:00,119.44,119.82,118.91,119.43,40451.05462412115,94.2863,94.5863,93.8679,94.2784,40451.0546
2015-09-24 09:40:00,119.37,119.42,118.23,118.37,32372.093023255813,94.2311,94.2705,93.3311,93.4416,32372.093
2015-09-24 09:50:00,118.43,119.11,118.32,118.86,24465.116279069767,93.489,94.0258,93.4022,93.8285,24465.1163
2015-09-24 10:00:00,118.89,119.1,118.72,119.0,95620.33531638724,93.8521,94.0179,93.7179,93.939,95620.3353
2015-09-24 10:10:00,119.0,119.16,118.76,118.85,29084.910762574364,93.939,94.0653,93.7495,93.8206,29084.9108
2015-09-24 10:20:00,118.83,118.85,118.02,118.22,80679.28610059491,93.8048,93.8206,93.1654,93.3232,80679.2861
2015-09-24 10:30:00,118.23,118.34,118.02,118.33,29477.55543537047,93.3311,93.418,93.1654,93.4101,29477.5554
2015-09-24 10:40:00,118.25,118.29,117.86,117.91,15215.792320173066,93.3469,93.3785,93.0391,93.0785,15215.7923
2015-09-24 10:50:00,117.9,118.03,117.84,117.85,71222.28231476473,93.0706,93.1733,93.0233,93.0312,71222.2823
2015-09-24 11:00:00,117.86,118.34,117.62,118.24,36060.5732828556,93.0391,93.418,92.8496,93.339,36060.5733
2015-09-24 11:10:00,118.24,118.34,118.08,118.22,10407.787993510005,93.339,93.418,93.2127,93.3232,10407.788
2015-09-24 11:20:00,118.22,118.43,118.18,118.21,40902.10924824229,93.3232,93.489,93.2917,93.3153,40902.1092
2015-09-24 11:30:00,118.24,118.75,118.21,118.66,15924.283396430505,93.339,93.7416,93.3153,93.6706,15924.2834
2015-09-24 11:40:00,118.64,118.8,118.55,118.64,6642.509464575446,93.6548,93.7811,93.5837,93.6548,6642.5095
2015-09-24 11:50:00,118.7,118.97,118.59,118.97,14767.982693347754,93.7022,93.9153,93.6153,93.9153,14767.9827
2015-09-24 12:00:00,118.99,119.06,118.76,118.85,4724.716062736614,93.9311,93.9863,93.7495,93.8206,4724.7161
2015-09-24 12:10:00,118.85,118.99,118.75,118.97,7211.465657111952,93.8206,93.9311,93.7416,93.9153,7211.4657
2015-09-24 12:20:00,118.89,118.92,118.76,118.85,22679.28610059492,93.8521,93.8758,93.7495,93.8206,22679.2861
2015-09-24 12:30:00,118.89,119.23,118.74,118.82,31770.68685776095,93.8521,94.1205,93.7337,93.7969,31770.6869
2015-09-24 12:40:00,118.74,118.82,118.29,118.41,20895.61925365062,93.7337,93.7969,93.3785,93.4732,20895.6193
2015-09-24 12:50:00,118.46,118.52,118.31,118.32,23003.78583017848,93.5127,93.5601,93.3943,93.4022,23003.7858
2015-09-24 13:00:00,118.31,118.38,118.26,118.31,5034.072471606273,93.3943,93.4495,93.3548,93.3943,5034.0725
2015-09-24 13:10:00,118.38,118.52,118.35,118.42,5807.463493780421,93.4495,93.5601,93.4259,93.4811,5807.4635
2015-09-24 13:20:00,118.42,118.52,118.2,118.2,34009.734991887504,93.4811,93.5601,93.3075,93.3075,34009.735
2015-09-24 13:30:00,118.2,118.53,118.2,118.34,16249.86479177934,93.3075,93.568,93.3075,93.418,16249.8648
2015-09-24 13:40:00,118.33,118.59,118.29,118.51,13619.253650621957,93.4101,93.6153,93.3785,93.5522,13619.2537
2015-09-24 13:50:00,118.52,118.76,118.52,118.71,13384.532179556516,93.5601,93.7495,93.5601,93.71,13384.5322
2015-09-24 14:00:00,118.71,118.71,118.53,118.53,31635.478637101136,93.71,93.71,93.568,93.568,31635.4786
2015-09-24 14:10:00,118.62,118.97,118.62,118.95,7828.015143320714,93.639,93.9153,93.639,93.8995,7828.0151
2015-09-24 14:20:00,119.01,119.38,119.0,119.34,23394.267171444026,93.9469,94.2389,93.939,94.2074,23394.2672
2015-09-24 14:30:00,119.33,119.35,119.09,119.16,10418.60465116279,94.1995,94.2153,94.01,94.0653,10418.6047
2015-09-24 14:40:00,119.23,119.71,119.12,119.71,12069.226608977826,94.1205,94.4994,94.0337,94.4994,12069.2266
2015-09-24 14:50:00,119.74,119.97,119.61,119.67,10209.843158464037,94.5231,94.7047,94.4205,94.4679,10209.8432
2015-09-24 15:00:00,119.67,119.89,119.24,119.36,24585.181179015683,94.4679,94.6415,94.1284,94.2232,24585.1812
2015-09-24 15:10:00,119.37,119.82,119.21,119.82,15458.085451595456,94.2311,94.5863,94.1047,94.5863,15458.0855
2015-09-24 15:20:00,119.89,120.2,119.83,120.01,31420.227149810707,94.6415,94.8863,94.5942,94.7363,31420.2271
2015-09-24 15:30:00,119.99,120.19,119.69,119.77,20256.35478637101,94.7205,94.8784,94.4837,94.5468,20256.3548
2015-09-24 15:40:00,119.75,120.05,119.72,119.82,29879.93510005408,94.531,94.7678,94.5073,94.5863,29879.9351
2015-09-24 15:50:00,119.81,119.82,119.53,119.73,67421.30881557599,94.5784,94.5863,94.3574,94.5152,67421.3088
2015-09-25 09:30:00,120.68,120.81,119.96,119.96,54827.47431043808,95.2652,95.3678,94.6968,94.6968,54827.4743
2015-09-25 09:40:00,120.13,120.28,119.87,119.96,34638.18280151433,94.831,94.9494,94.6258,94.6968,34638.1828
2015-09-25 09:50:00,119.97,120.05,119.55,119.7,28810.16765819362,94.7047,94.7678,94.3731,94.4916,28810.1677
2015-09-25 10:00:00,119.59,119.78,118.87,119.02,39494.86208761493,94.4047,94.5547,93.8364,93.9548,39494.8621
2015-09-25 10:10:00,118.96,119.1,118.69,118.77,24281.233098972418,93.9074,94.0179,93.6943,93.7574,24281.2331
2015-09-25 10:20:00,118.78,118.93,118.4,118.43,30600.324499729584,93.7653,93.8837,93.4653,93.489,30600.3245
2015-09-25 10:30:00,118.4,118.64,118.35,118.47,39525.148729042725,93.4653,93.6548,93.4259,93.5206,39525.1487
2015-09-25 10:40:00,118.52,118.59,118.25,118.57,151957.81503515414,93.5601,93.6153,93.3469,93.5995,151957.815
2015-09-25 10:50:00,118.58,118.76,118.5,118.61,44801.51433207139,93.6074,93.7495,93.5443,93.6311,44801.5143
2015-09-25 11:00:00,118.72,118.72,118.35,118.39,12494.321254732287,93.7179,93.7179,93.4259,93.4574,12494.3213
2015-09-25 11:10:00,118.49,118.63,118.15,118.16,11491.61709031909,93.5364,93.6469,93.268,93.2759,11491.6171
2015-09-25 11:20:00,118.19,118.36,118.07,118.23,21115.197404002163,93.2996,93.4338,93.2048,93.3311,21115.1974
2015-09-25 11:30:00,118.3,118.35,118.22,118.27,16726.87939426717,93.3864,93.4259,93.3232,93.3627,16726.8794
2015-09-25 11:40:00,118.25,118.43,118.23,118.28,5949.161709031909,93.3469,93.489,93.3311,93.3706,5949.1617
2015-09-25 11:50:00,118.3,118.38,118.2,118.24,38894.53758788535,93.3864,93.4495,93.3075,93.339,38894.5376
2015-09-25 12:00:00,118.24,118.24,118.1,118.14,25890.75175770687,93.339,93.339,93.2285,93.2601,25890.7518
2015-09-25 12:10:00,118.15,118.27,117.96,118.01,8884.802595997837,93.268,93.3627,93.118,93.1575,8884.8026
2015-09-25 12:20:00,117.99,118.07,117.96,118.0,16857.760951865872,93.1417,93.2048,93.118,93.1496,16857.761
2015-09-25 12:30:00,118.05,118.3,117.98,118.23,29239.5889670092,93.189,93.3864,93.1338,93.3311,29239.589
2015-09-25 12:40:00,118.29,118.47,118.29,118.46,11343.428880475933,93.3785,93.5206,93.3785,93.5127,11343.4289
2015-09-25 12:50:00,118.45,118.49,118.34,118.34,11021.092482422931,93.5048,93.5364,93.418,93.418,11021.0925
2015-09-25 13:00:00,118.41,118.63,118.35,118.63,21990.26500811249,93.4732,93.6469,93.4259,93.6469,21990.265
2015-09-25 13:10:00,118.62,118.82,118.6,118.82,12682.531097890753,93.639,93.7969,93.6232,93.7969,12682.5311
2015-09-25 13:20:00,118.82,118.82,118.52,118.59,26403.46133044889,93.7969,93.7969,93.5601,93.6153,26403.4613
2015-09-25 13:30:00,118.59,118.6,118.47,118.51,24214.16982152515,93.6153,93.6232,93.5206,93.5522,24214.1698
2015-09-25 13:40:00,118.51,118.58,118.39,118.58,18787.45267712277,93.5522,93.6074,93.4574,93.6074,18787.4527
2015-09-25 13:50:00,118.59,118.61,118.47,118.6,11712.27690643591,93.6153,93.6311,93.5206,93.6232,11712.2769
2015-09-25 14:00:00,118.62,118.82,118.62,118.64,18294.21308815576,93.639,93.7969,93.639,93.6548,18294.2131
2015-09-25 14:10:00,118.62,118.65,118.13,118.13,20500.81124932396,93.639,93.6627,93.2522,93.2522,20500.8112
2015-09-25 14:20:00,118.11,118.17,118.01,118.09,37187.66901027582,93.2364,93.2838,93.1575,93.2206,37187.669
2015-09-25 14:30:00,118.09,118.15,117.73,118.03,26606.814494321254,93.2206,93.268,92.9364,93.1733,26606.8145
2015-09-25 14:40:00,117.99,118.07,117.61,117.64,33220.11898323418,93.1417,93.2048,92.8417,92.8654,33220.119
2015-09-25 14:50:00,117.64,117.85,117.59,117.82,55387.77717685235,92.8654,93.0312,92.8259,93.0075,55387.7772
2015-09-25 15:00:00,117.86,117.86,117.5,117.51,62515.95457003786,93.0391,93.0391,92.7549,92.7628,62515.9546
2015-09-25 15:10:00,117.56,117.61,117.4,117.45,39521.90373174689,92.8022,92.8417,92.6759,92.7154,39521.9037
2015-09-25 15:20:00,117.48,117.91,117.48,117.64,41864.79177934018,92.7391,93.0785,92.7391,92.8654,41864.7918
2015-09-25 15:30:00,117.63,117.96,117.61,117.94,75987.02001081666,92.8575,93.118,92.8417,93.1022,75987.02
2015-09-25 15:40:00,117.89,118.18,117.86,118.12,84051.91995673337,93.0627,93.2917,93.0391,93.2443,84051.92
2015-09-25 15:50:00,118.1,118.21,117.87,118.0,136213.08815575988,93.2285,93.3153,93.0469,93.1496,136213.0882
2015-09-28 09:30:00,117.08,117.24,116.38,116.93,28174.14818820984,92.4233,92.5496,91.8707,92.3049,28174.1482
2015-09-28 09:40:00,116.84,117.09,116.65,116.94,43633.31530557058,92.2339,92.4312,92.0839,92.3128,43633.3153
2015-09-28 09:50:00,116.92,117.03,116.65,116.89,12873.985938345051,92.297,92.3838,92.0839,92.2733,12873.9859
2015-09-28 10:00:00,116.89,116.92,116.64,116.68,43393.185505678746,92.2733,92.297,92.076,92.1076,43393.1855
2015-09-28 10:10:00,116.68,116.76,116.47,116.47,37067.60411032991,92.1076,92.1707,91.9418,91.9418,37067.6041
2015-09-28 10:20:00,116.46,116.46,116.03,116.21,20276.906435911304,91.9339,91.9339,91.5944,91.7365,20276.9064
2015-09-28 10:30:00,116.22,116.35,116.0,116.1,15025.419145484046,91.7444,91.8471,91.5708,91.6497,15025.4191
2015-09-28 10:40:00,116.07,116.24,115.85,115.92,22443.4829637642,91.626,91.7602,91.4524,91.5076,22443.483
2015-09-28 10:50:00,115.94,116.02,115.66,116.02,18511.627906976744,91.5234,91.5866,91.3024,91.5866,18511.6279
2015-09-28 11:00:00,116.04,116.32,116.01,116.13,11568.415359653867,91.6023,91.8234,91.5787,91.6734,11568.4154
2015-09-28 11:10:00,116.1,116.13,115.89,115.99,11913.466738777715,91.6497,91.6734,91.4839,91.5629,11913.4667
2015-09-28 11:20:00,115.94,116.21,115.65,115.78,19344.51054624121,91.5234,91.7365,91.2945,91.3971,19344.5105
2015-09-28 11:30:00,115.76,115.91,115.65,115.71,19579.23201730665,91.3813,91.4997,91.2945,91.3418,19579.232
2015-09-28 11:40:00,115.71,115.76,115.29,115.37,29975.1216873986,91.3418,91.3813,91.0103,91.0734,29975.1217
2015-09-28 11:50:00,115.34,115.56,115.23,115.53,18365.603028664143,91.0498,91.2234,90.9629,91.1997,18365.603
2015-09-28 12:00:00,115.51,115.57,115.26,115.36,26832.882639264462,91.184,91.2313,90.9866,91.0655,26832.8826
2015-09-28 12:10:00,115.4,115.61,115.27,115.45,32374.25635478637,91.0971,91.2629,90.9945,91.1366,32374.2564
2015-09-28 12:20:00,115.41,115.78,115.37,115.65,22149.26987560844,91.105,91.3971,91.0734,91.2945,22149.2699
2015-09-28 12:30:00,115.62,115.69,115.4,115.69,20630.61114115738,91.2708,91.326,91.0971,91.326,20630.6111
2015-09-28 12:40:00,115.67,115.7,115.47,115.64,21484.04542996214,91.3103,91.3339,91.1524,91.2866,21484.0454
2015-09-28 12:50:00,115.57,115.78,115.53,115.63,21749.053542455385,91.2313,91.3971,91.1997,91.2787,21749.0535
2015-09-28 13:00:00,115.62,115.97,115.53,115.9,34579.77285018929,91.2708,91.5471,91.1997,91.4918,34579.7729
2015-09-28 13:10:00,115.85,115.93,115.68,115.78,14339.643050297458,91.4524,91.5155,91.3182,91.3971,14339.6431
2015-09-28 13:20:00,115.78,115.87,115.59,115.66,43564.08869659275,91.3971,91.4681,91.2471,91.3024,43564.0887
2015-09-28 13:30:00,115.68,116.33,115.67,116.33,35838.8318009735,91.3182,91.8313,91.3103,91.8313,35838.8318
2015-09-28 13:40:00,116.33,116.49,116.09,116.12,29625.743645213628,91.8313,91.9576,91.6418,91.6655,29625.7436
2015-09-28 13:50:00,116.11,116.12,115.74,115.78,20822.06598161168,91.6576,91.6655,91.3655,91.3971,20822.066
2015-09-28 14:00:00,115.82,115.82,115.47,115.63,16011.898323418063,91.4287,91.4287,91.1524,91.2787,16011.8983
2015-09-28 14:10:00,115.57,115.6,115.23,115.37,16485.66792861006,91.2313,91.255,90.9629,91.0734,16485.6679
2015-09-28 14:20:00,115.38,115.65,115.22,115.65,17993.510005408327,91.0813,91.2945,90.955,91.2945,17993.51
2015-09-28 14:30:00,115.7,115.79,115.56,115.78,31732.8285559762,91.3339,91.405,91.2234,91.3971,31732.8286
2015-09-28 14:40:00,115.82,115.9,115.63,115.7,19607.35532720389,91.4287,91.4918,91.2787,91.3339,19607.3553
2015-09-28 14:50:00,115.72,115.72,115.28,115.37,14692.26608977826,91.3497,91.3497,91.0024,91.0734,14692.2661
2015-09-28 15:00:00,115.31,115.41,115.11,115.14,32903.19091400757,91.0261,91.105,90.8682,90.8919,32903.1909
2015-09-28 15:10:00,115.15,115.62,115.12,115.62,27518.65873445105,90.8998,91.2708,90.8761,91.2708,27518.6587
2015-09-28 15:20:00,115.63,115.65,115.45,115.53,50428.3396430503,91.2787,91.2945,91.1366,91.1997,50428.3396
2015-09-28 15:30:00,115.53,115.89,115.53,115.6,32890.21092482423,91.1997,91.4839,91.1997,91.255,32890.2109
2015-09-28 15:40:00,115.58,115.91,115.58,115.91,73641.9686316928,91.2392,91.4997,91.2392,91.4997,73641.9686
2015-09-28 15:50:00,115.89,116.02,115.78,115.79,235003.78583017847,91.4839,91.5866,91.3971,91.405,235003.7858
2015-09-29 09:30:00,115.03,115.32,114.32,115.27,29526.230394808004,91.3896,91.62,90.8255,91.5803,29526.2304
2015-09-29 09:40:00,115.27,115.41,114.87,115.17,47247.16062736615,91.5803,91.6915,91.2625,91.5009,47247.1606
2015-09-29 09:50:00,115.12,116.07,114.97,116.06,29684.15359653867,91.4611,92.2159,91.342,92.2079,29684.1536
2015-09-29 10:00:00,116.22,116.22,115.79,115.96,45671.173607355326,92.3351,92.3351,91.9934,92.1285,45671.1736
2015-09-29 10:10:00,116.0,116.25,115.85,116.02,17020.010816657654,92.1603,92.3589,92.0411,92.1762,17020.0108
2015-09-29 10:20:00,115.95,116.46,115.95,116.21,16858.84261763115,92.1206,92.5257,92.1206,92.3271,16858.8426
2015-09-29 10:30:00,116.22,116.6,116.22,116.6,41009.19415900487,92.3351,92.637,92.3351,92.637,41009.1942
2015-09-29 10:40:00,116.6,116.6,115.59,115.59,21082.74743104381,92.637,92.637,91.8345,91.8345,21082.7474
2015-09-29 10:50:00,115.48,115.84,115.4,115.78,21639.80530016225,91.7471,92.0332,91.6836,91.9855,21639.8053
2015-09-29 11:00:00,115.72,116.09,115.71,115.87,18510.546241211465,91.9378,92.2318,91.9299,92.057,18510.5462
2015-09-29 11:10:00,115.9,115.98,115.53,115.57,14947.539210383991,92.0808,92.1444,91.7869,91.8186,14947.5392
2015-09-29 11:20:00,115.53,115.94,115.4,115.89,16292.049756625202,91.7869,92.1126,91.6836,92.0729,16292.0498
2015-09-29 11:30:00,115.91,115.94,115.62,115.94,13811.790156841536,92.0888,92.1126,91.8584,92.1126,13811.7902
2015-09-29 11:40:00,115.94,116.02,115.69,115.89,14652.244456462951,92.1126,92.1762,91.914,92.0729,14652.2445
2015-09-29 11:50:00,115.81,115.99,115.67,115.71,8936.722552731206,92.0093,92.1523,91.8981,91.9299,8936.7226
2015-09-29 12:00:00,115.68,115.78,115.58,115.58,13201.730665224446,91.906,91.9855,91.8266,91.8266,13201.7307
2015-09-29 12:10:00,115.64,115.64,115.25,115.56,12841.535965386694,91.8743,91.8743,91.5644,91.8107,12841.536
2015-09-29 12:20:00,115.48,115.69,115.43,115.57,9108.707409410492,91.7471,91.914,91.7074,91.8186,9108.7074
2015-09-29 12:30:00,115.62,115.63,115.25,115.26,11276.365603028664,91.8584,91.8663,91.5644,91.5724,11276.3656
2015-09-29 12:40:00,115.32,115.43,115.08,115.29,10335.316387236344,91.62,91.7074,91.4293,91.5962,10335.3164
2015-09-29 12:50:00,115.33,115.48,115.1,115.28,11222.282314764738,91.628,91.7471,91.4452,91.5882,11222.2823
2015-09-29 13:00:00,115.23,115.54,115.16,115.45,13145.48404542996,91.5485,91.7948,91.4929,91.7233,13145.484
2015-09-29 13:10:00,115.48,115.72,115.45,115.68,9123.850730124392,91.7471,91.9378,91.7233,91.906,9123.8507
2015-09-29 13:20:00,115.68,115.76,115.44,115.67,12520.281233098973,91.906,91.9696,91.7154,91.8981,12520.2812
2015-09-29 13:30:00,115.67,115.84,115.61,115.77,9959.978366684694,91.8981,92.0332,91.8504,91.9775,9959.9784
2015-09-29 13:40:00,115.83,116.07,115.81,115.96,10180.638182801516,92.0252,92.2159,92.0093,92.1285,10180.6382
2015-09-29 13:50:00,115.94,116.1,115.7,116.08,17799.891833423473,92.1126,92.2397,91.9219,92.2238,17799.8918
2015-09-29 14:00:00,116.08,116.08,115.87,115.96,30333.153055705785,92.2238,92.2238,92.057,92.1285,30333.1531
2015-09-29 14:10:00,115.89,116.09,115.76,116.05,17169.28069226609,92.0729,92.2318,91.9696,92.2,17169.2807
2015-09-29 14:20:00,116.06,116.49,116.06,116.39,24592.75283937263,92.2079,92.5496,92.2079,92.4701,24592.7528
2015-09-29 14:30:00,116.4,116.51,116.13,116.27,30439.15630070308,92.4781,92.5655,92.2636,92.3748,30439.1563
2015-09-29 14:40:00,116.25,116.28,115.81,115.9,40196.86316928069,92.3589,92.3827,92.0093,92.0808,40196.8632
2015-09-29 14:50:00,115.87,115.94,115.46,115.47,25109.78907517577,92.057,92.1126,91.7313,91.7392,25109.7891
2015-09-29 15:00:00,115.46,115.88,115.46,115.72,44656.57111952407,91.7313,92.0649,91.7313,91.9378,44656.5711
2015-09-29 15:10:00,115.65,115.86,115.56,115.7,33512.168739859386,91.8822,92.049,91.8107,91.9219,33512.1687
2015-09-29 15:20:00,115.69,115.73,115.51,115.6,37686.31692806922,91.914,91.9458,91.771,91.8425,37686.3169
2015-09-29 15:30:00,115.64,116.26,115.6,116.07,69142.23904813413,91.8743,92.3668,91.8425,92.2159,69142.239
2015-09-29 15:40:00,116.1,116.2,115.8,116.2,69177.93401838832,92.2397,92.3192,92.0014,92.3192,69177.934
2015-09-29 15:50:00,116.15,116.55,116.05,116.3,207763.115197404,92.2794,92.5972,92.2,92.3986,207763.1152
2015-09-30 09:30:00,117.67,118.51,116.48,118.35,140550.56787452678,93.4871,94.1544,92.5416,94.0273,140550.5679
2015-09-30 09:40:00,118.47,118.54,117.37,117.76,110612.22282314763,94.1227,94.1783,93.2487,93.5586,110612.2228
2015-09-30 09:50:00,117.81,117.92,117.34,117.46,52002.16333153056,93.5983,93.6857,93.2249,93.3202,52002.1633
2015-09-30 10:00:00,117.46,118.18,117.46,118.18,35227.69064359113,93.3202,93.8923,93.3202,93.8923,35227.6906
2015-09-30 10:10:00,118.19,118.24,117.63,117.82,13175.77068685776,93.9002,93.9399,93.4553,93.6062,13175.7707
2015-09-30 10:20:00,117.8,117.97,117.7,117.83,14096.268253109787,93.5903,93.7254,93.5109,93.6142,14096.2683
2015-09-30 10:30:00,117.8,117.82,117.43,117.8,28557.05786911844,93.5903,93.6062,93.2964,93.5903,28557.0579
2015-09-30 10:40:00,117.81,117.99,117.74,117.84,29450.513791238507,93.5983,93.7413,93.5427,93.6221,29450.5138
2015-09-30 10:50:00,117.84,118.0,117.74,117.88,25371.55219037317,93.6221,93.7492,93.5427,93.6539,25371.5522
2015-09-30 11:00:00,117.83,117.91,117.58,117.61,19799.89183342348,93.6142,93.6777,93.4156,93.4394,19799.8918
2015-09-30 11:10:00,117.64,117.76,117.49,117.49,21864.791779340183,93.4632,93.5586,93.3441,93.3441,21864.7918
2015-09-30 11:20:00,117.5,117.64,117.42,117.61,30298.539751216875,93.352,93.4632,93.2884,93.4394,30298.5398
2015-09-30 11:30:00,117.58,117.66,117.51,117.63,36277.98810167658,93.4156,93.4791,93.3599,93.4553,36277.9881
2015-09-30 11:40:00,117.62,117.69,117.44,117.55,18797.18766901028,93.4473,93.503,93.3043,93.3917,18797.1877
2015-09-30 11:50:00,117.55,117.69,117.49,117.69,17679.826933477554,93.3917,93.503,93.3441,93.503,17679.8269
2015-09-30 12:00:00,117.61,117.71,117.46,117.6,19179.0156841536,93.4394,93.5188,93.3202,93.4315,19179.0157
2015-09-30 12:10:00,117.55,117.56,117.37,117.41,20727.96106003245,93.3917,93.3997,93.2487,93.2805,20727.9611
2015-09-30 12:20:00,117.38,117.61,117.35,117.57,27220.11898323418,93.2567,93.4394,93.2328,93.4076,27220.119
2015-09-30 12:30:00,117.49,117.55,117.37,117.41,21988.101676581937,93.3441,93.3917,93.2487,93.2805,21988.1017
2015-09-30 12:40:00,117.41,117.45,116.85,116.91,28501.89291508924,93.2805,93.3123,92.8356,92.8833,28501.8929
2015-09-30 12:50:00,116.94,116.98,116.89,116.89,14558.13953488372,92.9071,92.9389,92.8674,92.8674,14558.1395
2015-09-30 13:00:00,116.95,117.05,116.92,116.97,12836.127636560304,92.915,92.9945,92.8912,92.9309,12836.1276
2015-09-30 13:10:00,117.05,117.3,116.92,117.27,16020.551649540292,92.9945,93.1931,92.8912,93.1693,16020.5516
2015-09-30 13:20:00,117.23,117.26,116.94,116.97,13760.951865873443,93.1375,93.1613,92.9071,92.9309,13760.9519
2015-09-30 13:30:00,117.02,117.07,116.9,116.96,17367.22552731206,92.9706,93.0104,92.8753,92.923,17367.2255
2015-09-30 13:40:00,116.97,117.2,116.97,117.06,11395.348837209302,92.9309,93.1137,92.9309,93.0024,11395.3488
2015-09-30 13:50:00,117.11,117.24,117.06,117.12,11321.79556517036,93.0422,93.1454,93.0024,93.0501,11321.7956
2015-09-30 14:00:00,117.12,117.34,117.06,117.3,34309.35640886966,93.0501,93.2249,93.0024,93.1931,34309.3564
2015-09-30 14:10:00,117.33,117.47,117.25,117.41,26981.070849107626,93.2169,93.3282,93.1534,93.2805,26981.0708
2015-09-30 14:20:00,117.39,117.56,117.39,117.49,19362.898864250947,93.2646,93.3997,93.2646,93.3441,19362.8989
2015-09-30 14:30:00,117.49,117.56,117.2,117.28,24149.26987560844,93.3441,93.3997,93.1137,93.1772,24149.2699
2015-09-30 14:40:00,117.28,117.5,117.27,117.48,18187.128177393184,93.1772,93.352,93.1693,93.3361,18187.1282
2015-09-30 14:50:00,117.51,117.61,117.38,117.6,19974.040021633315,93.3599,93.4394,93.2567,93.4315,19974.04
2015-09-30 15:00:00,117.6,117.74,117.5,117.64,49425.6354786371,93.4315,93.5427,93.352,93.4632,49425.6355
2015-09-30 15:10:00,117.66,117.81,117.6,117.81,27764.19686316928,93.4791,93.5983,93.4315,93.5983,27764.1969
2015-09-30 15:20:00,117.75,117.96,117.72,117.96,44197.94483504597,93.5506,93.7175,93.5268,93.7175,44197.9448
2015-09-30 15:30:00,117.96,117.99,117.76,117.82,43256.89561925365,93.7175,93.7413,93.5586,93.6062,43256.8956
2015-09-30 15:40:00,117.8,118.0,117.74,117.87,60514.872904272575,93.5903,93.7492,93.5427,93.646,60514.8729
2015-09-30 15:50:00,117.87,118.13,117.87,117.93,143179.0156841536,93.646,93.8525,93.646,93.6936,143179.0157
2015-10-01 09:30:00,117.99,118.65,117.51,117.8,50505.13791238507,93.7413,94.2657,93.3599,93.5903,50505.1379
2015-10-01 09:40:00,117.8,118.23,117.71,118.09,25837.75013520821,93.5903,93.932,93.5188,93.8207,25837.7501
2015-10-01 09:50:00,118.17,118.34,117.63,117.96,27808.54515954569,93.8843,94.0194,93.4553,93.7175,27808.5452
2015-10-01 10:00:00,117.89,118.19,117.48,118.11,31226.60897782585,93.6619,93.9002,93.3361,93.8366,31226.609
2015-10-01 10:10:00,118.11,118.52,118.09,118.27,71428.88047593294,93.8366,94.1624,93.8207,93.9638,71428.8805
2015-10-01 10:20:00,118.3,118.43,118.09,118.33,44958.35586803678,93.9876,94.0909,93.8207,94.0114,44958.3559
2015-10-01 10:30:00,118.29,118.43,118.13,118.35,47795.56517036236,93.9796,94.0909,93.8525,94.0273,47795.5652
2015-10-01 10:40:00,118.33,118.5,118.07,118.36,57700.378583017846,94.0114,94.1465,93.8049,94.0353,57700.3786
2015-10-01 10:50:00,118.41,118.66,118.27,118.5,46085.451595457,94.075,94.2736,93.9638,94.1465,46085.4516
2015-10-01 11:00:00,118.52,118.71,118.26,118.68,38142.779881016766,94.1624,94.3133,93.9558,94.2895,38142.7799
2015-10-01 11:10:00,118.62,118.84,118.35,118.42,33101.135749053545,94.2418,94.4166,94.0273,94.0829,33101.1357
2015-10-01 11:20:00,118.36,118.75,118.29,118.29,41641.968631692806,94.0353,94.3451,93.9796,93.9796,41641.9686
2015-10-01 11:30:00,118.33,118.42,118.17,118.35,49327.20389399675,94.0114,94.0829,93.8843,94.0273,49327.2039
2015-10-01 11:40:00,118.39,118.52,118.02,118.26,35439.69713358572,94.0591,94.1624,93.7651,93.9558,35439.6971
2015-10-01 11:50:00,118.3,118.36,117.77,117.92,27356.40886965928,93.9876,94.0353,93.5665,93.6857,27356.4089
2015-10-01 12:00:00,117.85,117.85,117.09,117.15,33526.230394808,93.6301,93.6301,93.0263,93.0739,33526.2304
2015-10-01 12:10:00,117.1,117.54,117.1,117.54,19541.373715521902,93.0342,93.3838,93.0342,93.3838,19541.3737
2015-10-01 12:20:00,117.55,118.02,117.51,117.99,47446.18712817739,93.3917,93.7651,93.3599,93.7413,47446.1871
2015-10-01 12:30:00,117.98,118.47,117.9,118.38,88665.2244456463,93.7334,94.1227,93.6698,94.0511,88665.2244
2015-10-01 12:40:00,118.34,118.38,118.16,118.34,61299.08058409951,94.0194,94.0511,93.8764,94.0194,61299.0806
2015-10-01 12:50:00,118.34,118.35,118.21,118.29,57502.433747971874,94.0194,94.0273,93.9161,93.9796,57502.4337
2015-10-01 13:00:00,118.21,118.28,118.06,118.28,24245.538128718224,93.9161,93.9717,93.7969,93.9717,24245.5381
2015-10-01 13:10:00,118.32,118.46,118.05,118.39,24328.82639264467,94.0035,94.1147,93.789,94.0591,24328.8264
2015-10-01 13:20:00,118.36,118.65,118.29,118.44,26100.594916170903,94.0353,94.2657,93.9796,94.0988,26100.5949
2015-10-01 13:30:00,118.38,118.61,118.34,118.59,28101.676581936183,94.0511,94.2339,94.0194,94.218,28101.6766
2015-10-01 13:40:00,118.57,118.93,118.49,118.88,25160.62736614386,94.2021,94.4881,94.1385,94.4484,25160.6274
2015-10-01 13:50:00,118.92,119.11,118.8,119.11,26166.57652785289,94.4802,94.6311,94.3848,94.6311,26166.5765
2015-10-01 14:00:00,119.06,119.28,118.9,119.28,54788.53434288805,94.5914,94.7662,94.4643,94.7662,54788.5343
2015-10-01 14:10:00,119.25,119.51,119.24,119.47,34482.42293131422,94.7424,94.9489,94.7344,94.9171,34482.4229
2015-10-01 14:20:00,119.48,119.51,119.0,119.25,27670.091941590046,94.9251,94.9489,94.5437,94.7424,27670.0919
2015-10-01 14:30:00,119.3,119.44,119.21,119.44,28229.313142239047,94.7821,94.8933,94.7106,94.8933,28229.3131
2015-10-01 14:40:00,119.4,119.41,118.96,118.98,31937.263385613845,94.8615,94.8695,94.512,94.5278,31937.2634
2015-10-01 14:50:00,118.99,119.68,118.92,119.53,38511.62790697674,94.5358,95.084,94.4802,94.9648,38511.6279
2015-10-01 15:00:00,119.51,119.66,119.1,119.18,34464.03461330449,94.9489,95.0681,94.6232,94.6867,34464.0346
2015-10-01 15:10:00,119.18,119.35,119.08,119.21,34324.49972958356,94.6867,94.8218,94.6073,94.7106,34324.4997
2015-10-01 15:20:00,119.18,119.24,118.95,119.03,38632.77447268794,94.6867,94.7344,94.504,94.5676,38632.7745
2015-10-01 15:30:00,118.99,119.06,118.69,118.79,43634.39697133585,94.5358,94.5914,94.2974,94.3769,43634.397
2015-10-01 15:40:00,118.79,119.23,118.78,119.2,59591.13034072471,94.3769,94.7265,94.3689,94.7026,59591.1303
2015-10-01 15:50:00,119.22,119.54,119.11,119.49,131429.9621416982,94.7185,94.9728,94.6311,94.933,131429.9621
2015-10-02 09:30:00,118.29,118.88,117.25,117.83,24241.21146565711,93.9796,94.4484,93.1534,93.6142,24241.2115
2015-10-02 09:40:00,117.79,117.97,117.36,117.56,48928.069226608975,93.5824,93.7254,93.2408,93.3997,48928.0692
2015-10-02 09:50:00,117.5,117.82,117.29,117.82,23546.782044348296,93.352,93.6062,93.1852,93.6062,23546.782
2015-10-02 10:00:00,117.79,117.9,117.53,117.83,31421.308815575987,93.5824,93.6698,93.3758,93.6142,31421.3088
2015-10-02 10:10:00,117.88,118.14,117.71,117.77,38478.09626825311,93.6539,93.8605,93.5188,93.5665,38478.0963
2015-10-02 10:20:00,117.79,118.05,117.73,117.89,28589.5078420768,93.5824,93.789,93.5347,93.6619,28589.5078
2015-10-02 10:30:00,117.87,117.93,117.71,117.86,30168.739859383448,93.646,93.6936,93.5188,93.638,30168.7399
2015-10-02 10:40:00,117.89,118.4,117.86,118.4,20540.832882639264,93.6619,94.067,93.638,94.067,20540.8329
2015-10-02 10:50:00,118.52,118.62,118.28,118.57,27183.34234721471,94.1624,94.2418,93.9717,94.2021,27183.3423
2015-10-02 11:00:00,118.66,118.96,118.5,118.78,20120.064899945915,94.2736,94.512,94.1465,94.3689,20120.0649
2015-10-02 11:10:00,118.78,119.09,118.72,118.8,26628.447809626825,94.3689,94.6152,94.3213,94.3848,26628.4478
2015-10-02 11:20:00,118.8,118.99,118.66,118.72,20128.718226068144,94.3848,94.5358,94.2736,94.3213,20128.7182
2015-10-02 11:30:00,118.77,119.17,118.72,118.86,21278.52893455922,94.361,94.6788,94.3213,94.4325,21278.5289
2015-10-02 11:40:00,118.89,118.93,118.59,118.69,13023.255813953489,94.4563,94.4881,94.218,94.2974,13023.2558
2015-10-02 11:50:00,118.69,118.94,118.62,118.77,19535.965386695512,94.2974,94.4961,94.2418,94.361,19535.9654
2015-10-02 12:00:00,118.79,119.08,118.72,118.98,13711.195240670631,94.3769,94.6073,94.3213,94.5278,13711.1952
2015-10-02 12:10:00,118.98,119.33,118.98,119.17,23633.315305570577,94.5278,94.8059,94.5278,94.6788,23633.3153
2015-10-02 12:20:00,119.15,119.33,119.14,119.22,24683.61276365603,94.6629,94.8059,94.655,94.7185,24683.6128
2015-10-02 12:30:00,119.26,119.57,119.22,119.22,40629.5294753921,94.7503,94.9966,94.7185,94.7185,40629.5295
2015-10-02 12:40:00,119.16,119.32,119.16,119.25,17090.319091400757,94.6708,94.798,94.6708,94.7424,17090.3191
2015-10-02 12:50:00,119.26,119.91,119.19,119.77,34502.97458085451,94.7503,95.2667,94.6947,95.1555,34502.9746
2015-10-02 13:00:00,119.75,119.93,119.7,119.93,13039.480800432666,95.1396,95.2826,95.0999,95.2826,13039.4808
2015-10-02 13:10:00,119.9,120.16,119.9,119.95,22553.812871822607,95.2588,95.4653,95.2588,95.2985,22553.8129
2015-10-02 13:20:00,119.93,119.98,119.62,119.72,18015.14332071389,95.2826,95.3223,95.0363,95.1158,18015.1433
2015-10-02 13:30:00,119.72,119.82,119.51,119.51,41491.61709031909,95.1158,95.1952,94.9489,94.9489,41491.6171
2015-10-02 13:40:00,119.51,119.7,119.42,119.62,33588.96700919416,94.9489,95.0999,94.8774,95.0363,33588.967
2015-10-02 13:50:00,119.66,119.76,119.53,119.63,36425.09464575446,95.0681,95.1475,94.9648,95.0443,36425.0946
2015-10-02 14:00:00,119.64,119.72,119.47,119.63,35588.96700919416,95.0522,95.1158,94.9171,95.0443,35588.967
2015-10-02 14:10:00,119.62,119.63,119.39,119.39,21934.01838831801,95.0363,95.0443,94.8536,94.8536,21934.0184
2015-10-02 14:20:00,119.39,119.76,119.25,119.65,20709.57274202272,94.8536,95.1475,94.7424,95.0601,20709.5727
2015-10-02 14:30:00,119.67,119.74,119.49,119.57,20383.99134667388,95.076,95.1316,94.933,94.9966,20383.9913
2015-10-02 14:40:00,119.59,119.65,119.33,119.34,29150.89237425636,95.0125,95.0601,94.8059,94.8139,29150.8924
2015-10-02 14:50:00,119.36,119.43,119.21,119.34,22739.85938345051,94.8297,94.8854,94.7106,94.8139,22739.8594
2015-10-02 15:00:00,119.34,119.79,119.28,119.72,36975.66252028123,94.8139,95.1714,94.7662,95.1158,36975.6625
2015-10-02 15:10:00,119.71,120.14,119.66,120.08,32813.412655489454,95.1078,95.4494,95.0681,95.4018,32813.4127
2015-10-02 15:20:00,120.13,120.22,120.02,120.19,55035.15413737155,95.4415,95.513,95.3541,95.4892,55035.1541
2015-10-02 15:30:00,120.19,120.43,120.11,120.36,45111.952406706325,95.4892,95.6798,95.4256,95.6242,45111.9524
2015-10-02 15:40:00,120.35,120.59,120.34,120.56,57157.382368848026,95.6163,95.807,95.6083,95.7831,57157.3824
2015-10-02 15:50:00,120.59,120.69,120.37,120.63,117356.40886965928,95.807,95.8864,95.6322,95.8387,117356.4089
2015-10-05 09:30:00,121.97,122.56,121.48,122.29,34191.4548404543,96.9034,97.3721,96.5141,97.1576,34191.4548
2015-10-05 09:40:00,122.3,122.5,122.05,122.22,27320.713899405084,97.1655,97.3244,96.9669,97.102,27320.7139
2015-10-05 09:50:00,122.08,122.28,121.76,122.11,27493.78042184965,96.9907,97.1496,96.7365,97.0146,27493.7804
2015-10-05 10:00:00,122.12,122.38,122.02,122.35,28740.94104921579,97.0225,97.2291,96.9431,97.2053,28740.941
2015-10-05 10:10:00,122.39,122.45,122.13,122.27,26619.7944835046,97.237,97.2847,97.0305,97.1417,26619.7945
2015-10-05 10:20:00,122.25,122.61,122.25,122.43,28340.72471606273,97.1258,97.4118,97.1258,97.2688,28340.7247
2015-10-05 10:30:00,122.54,122.94,122.49,122.71,37909.140075716605,97.3562,97.674,97.3165,97.4913,37909.1401
2015-10-05 10:40:00,122.74,122.76,122.26,122.36,36047.59329367225,97.5151,97.531,97.1338,97.2132,36047.5933
2015-10-05 10:50:00,122.41,122.49,122.18,122.31,70796.10600324499,97.2529,97.3165,97.0702,97.1735,70796.106
2015-10-05 11:00:00,122.35,122.56,122.34,122.51,74382.9096809086,97.2053,97.3721,97.1973,97.3324,74382.9097
2015-10-05 11:10:00,122.51,122.76,122.49,122.57,26061.654948620875,97.3324,97.531,97.3165,97.38,26061.6549
2015-10-05 11:20:00,122.57,122.93,122.52,122.81,25251.487290427256,97.38,97.6661,97.3403,97.5707,25251.4873
2015-10-05 11:30:00,122.81,122.91,122.4,122.4,45115.19740400216,97.5707,97.6502,97.245,97.245,45115.1974
2015-10-05 11:40:00,122.41,122.56,122.41,122.47,16210.924824229312,97.2529,97.3721,97.2529,97.3006,16210.9248
2015-10-05 11:50:00,122.46,122.58,122.41,122.55,18173.06652244457,97.2926,97.388,97.2529,97.3642,18173.0665
2015-10-05 12:00:00,122.53,122.57,122.39,122.39,20857.760951865872,97.3483,97.38,97.237,97.237,20857.761
2015-10-05 12:10:00,122.41,122.52,122.17,122.41,27573.823688480257,97.2529,97.3403,97.0622,97.2529,27573.8237
2015-10-05 12:20:00,122.41,122.42,122.24,122.4,14193.618171984856,97.2529,97.2609,97.1179,97.245,14193.6182
2015-10-05 12:30:00,122.43,122.65,122.43,122.63,34346.13304488913,97.2688,97.4436,97.2688,97.4277,34346.133
2015-10-05 12:40:00,122.63,122.71,122.49,122.69,50003.24499729584,97.4277,97.4913,97.3165,97.4754,50003.245
2015-10-05 12:50:00,122.71,122.89,122.65,122.68,28310.43807463493,97.4913,97.6343,97.4436,97.4674,28310.4381
2015-10-05 13:00:00,122.68,122.73,122.57,122.71,16281.233098972418,97.4674,97.5072,97.38,97.4913,16281.2331
2015-10-05 13:10:00,122.68,122.74,122.61,122.63,20464.034613304488,97.4674,97.5151,97.4118,97.4277,20464.0346
2015-10-05 13:20:00,122.66,122.88,122.66,122.83,25012.4391563007,97.4515,97.6263,97.4515,97.5866,25012.4392
2015-10-05 13:30:00,122.83,122.83,122.46,122.65,23292.590589507843,97.5866,97.5866,97.2926,97.4436,23292.5906
2015-10-05 13:40:00,122.63,122.74,122.45,122.58,24518.117901568414,97.4277,97.5151,97.2847,97.388,24518.1179
2015-10-05 13:50:00,122.63,122.63,122.34,122.36,28334.234721471064,97.4277,97.4277,97.1973,97.2132,28334.2347
2015-10-05 14:00:00,122.35,122.46,122.13,122.25,28788.534342888048,97.2053,97.2926,97.0305,97.1258,28788.5343
2015-10-05 14:10:00,122.27,122.28,122.07,122.17,25352.08220659816,97.1417,97.1496,96.9828,97.0622,25352.0822
2015-10-05 14:20:00,122.14,122.21,122.06,122.12,24101.676581936183,97.0384,97.094,96.9749,97.0225,24101.6766
2015-10-05 14:30:00,122.12,122.23,122.07,122.23,34702.00108166577,97.0225,97.1099,96.9828,97.1099,34702.0011
2015-10-05 14:40:00,122.23,122.61,122.23,122.39,24951.865873445106,97.1099,97.4118,97.1099,97.237,24951.8659
2015-10-05 14:50:00,122.39,122.69,122.38,122.63,28969.17252568956,97.237,97.4754,97.2291,97.4277,28969.1725
2015-10-05 15:00:00,122.63,122.76,122.51,122.74,31744.726879394268,97.4277,97.531,97.3324,97.5151,31744.7269
2015-10-05 15:10:00,122.72,122.74,122.41,122.41,26607.896160086533,97.4992,97.5151,97.2529,97.2529,26607.8962
2015-10-05 15:20:00,122.41,122.75,122.4,122.74,36458.626284478094,97.2529,97.523,97.245,97.5151,36458.6263
2015-10-05 15:30:00,122.72,122.87,122.54,122.54,39290.42725797728,97.4992,97.6184,97.3562,97.3562,39290.4273
2015-10-05 15:40:00,122.52,122.88,122.43,122.84,60130.8815575987,97.3403,97.6263,97.2688,97.5946,60130.8816
2015-10-05 15:50:00,122.84,122.95,122.76,122.86,114909.68090859924,97.5946,97.6819,97.531,97.6104,114909.6809
2015-10-06 09:30:00,122.81,123.48,122.51,123.42,29317.46890210925,97.5707,98.103,97.3324,98.0554,29317.4689
2015-10-06 09:40:00,123.36,123.51,123.08,123.37,22033.531638723634,98.0077,98.1269,97.7852,98.0156,22033.5316
2015-10-06 09:50:00,123.44,123.48,123.01,123.37,30285.55976203353,98.0712,98.103,97.7296,98.0156,30285.5598
2015-10-06 10:00:00,123.39,123.6,123.13,123.49,15540.292049756625,98.0315,98.1984,97.825,98.111,15540.292
2015-10-06 10:10:00,123.49,123.61,122.89,122.89,18035.69497025419,98.111,98.2063,97.6343,97.6343,18035.695
2015-10-06 10:20:00,122.96,123.01,122.57,122.88,12934.559221200649,97.6899,97.7296,97.38,97.6263,12934.5592
2015-10-06 10:30:00,122.87,123.13,122.75,123.1,10149.269875608436,97.6184,97.825,97.523,97.8011,10149.2699
2015-10-06 10:40:00,123.11,123.34,123.11,123.17,7138.994050838291,97.8091,97.9918,97.8091,97.8567,7138.9941
2015-10-06 10:50:00,123.07,123.15,122.88,123.05,11420.227149810707,97.7773,97.8408,97.6263,97.7614,11420.2271
2015-10-06 11:00:00,123.07,123.33,123.0,123.27,7526.230394808004,97.7773,97.9839,97.7217,97.9362,7526.2304
2015-10-06 11:10:00,123.3,123.77,123.25,123.66,12365.603028664142,97.96,98.3334,97.9203,98.246,12365.603
2015-10-06 11:20:00,123.68,123.8,123.61,123.75,10656.571119524067,98.2619,98.3573,98.2063,98.3175,10656.5711
2015-10-06 11:30:00,123.75,123.85,123.19,123.26,13294.753921038398,98.3175,98.397,97.8726,97.9282,13294.7539
2015-10-06 11:40:00,123.15,123.29,122.99,123.12,10472.687939426716,97.8408,97.9521,97.7137,97.817,10472.6879
2015-10-06 11:50:00,123.12,123.26,123.0,123.17,8975.662520281232,97.817,97.9282,97.7217,97.8567,8975.6625
2015-10-06 12:00:00,123.23,123.46,123.14,123.26,8908.599242833963,97.9044,98.0871,97.8329,97.9282,8908.5992
2015-10-06 12:10:00,123.27,123.43,123.14,123.21,12045.429962141698,97.9362,98.0633,97.8329,97.8885,12045.43
2015-10-06 12:20:00,123.27,123.52,123.24,123.25,7154.13737155219,97.9362,98.1348,97.9123,97.9203,7154.1374
2015-10-06 12:30:00,123.31,123.35,122.99,123.08,13087.07409410492,97.968,97.9997,97.7137,97.7852,13087.0741
2015-10-06 12:40:00,123.07,123.07,122.84,122.93,15442.942130881556,97.7773,97.7773,97.5946,97.6661,15442.9421
2015-10-06 12:50:00,122.88,123.07,122.83,123.07,14348.296376419688,97.6263,97.7773,97.5866,97.7773,14348.2964
2015-10-06 13:00:00,123.12,123.33,123.12,123.15,6597.079502433748,97.817,97.9839,97.817,97.8408,6597.0795
2015-10-06 13:10:00,123.18,123.46,123.15,123.39,9393.185505678744,97.8647,98.0871,97.8408,98.0315,9393.1855
2015-10-06 13:20:00,123.35,123.46,123.22,123.22,9969.7133585722,97.9997,98.0871,97.8965,97.8965,9969.7134
2015-10-06 13:30:00,123.22,123.22,122.94,122.97,9482.963764196862,97.8965,97.8965,97.674,97.6978,9482.9638
2015-10-06 13:40:00,122.97,122.97,122.69,122.82,13346.673877771767,97.6978,97.6978,97.4754,97.5787,13346.6739
2015-10-06 13:50:00,122.81,122.91,122.72,122.88,9119.524067063276,97.5707,97.6502,97.4992,97.6263,9119.5241
2015-10-06 14:00:00,122.88,123.0,122.65,122.77,12710.654407787992,97.6263,97.7217,97.4436,97.5389,12710.6544
2015-10-06 14:10:00,122.82,123.25,122.82,123.1,15035.154137371552,97.5787,97.9203,97.5787,97.8011,15035.1541
2015-10-06 14:20:00,123.08,123.13,122.88,123.13,12261.763115197404,97.7852,97.825,97.6263,97.825,12261.7631
2015-10-06 14:30:00,123.11,123.22,122.96,123.01,16453.217955651704,97.8091,97.8965,97.6899,97.7296,16453.218
2015-10-06 14:40:00,123.05,123.19,122.88,123.15,13649.540292049756,97.7614,97.8726,97.6263,97.8408,13649.5403
2015-10-06 14:50:00,123.18,123.18,122.68,122.75,33934.01838831801,97.8647,97.8647,97.4674,97.523,33934.0184
2015-10-06 15:00:00,122.72,123.05,122.62,123.01,18101.676581936183,97.4992,97.7614,97.4198,97.7296,18101.6766
2015-10-06 15:10:00,123.0,123.01,122.78,122.82,22542.99621416982,97.7217,97.7296,97.5469,97.5787,22542.9962
2015-10-06 15:20:00,122.78,122.97,122.7,122.91,19962.14169821525,97.5469,97.6978,97.4833,97.6502,19962.1417
2015-10-06 15:30:00,122.89,123.09,122.75,122.84,30470.52460789616,97.6343,97.7932,97.523,97.5946,30470.5246
2015-10-06 15:40:00,122.82,122.91,122.65,122.76,39752.29853975122,97.5787,97.6502,97.4436,97.531,39752.2985
2015-10-06 15:50:00,122.75,122.82,122.58,122.76,71242.83396430503,97.523,97.5787,97.388,97.531,71242.834
2015-10-07 09:30:00,123.12,124.13,123.01,123.75,26470.52460789616,97.817,98.6194,97.7296,98.3175,26470.5246
2015-10-07 09:40:00,123.75,123.79,123.34,123.54,24720.3893996755,98.3175,98.3493,97.9918,98.1507,24720.3894
2015-10-07 09:50:00,123.56,123.76,123.35,123.67,20651.16279069768,98.1666,98.3255,97.9997,98.254,20651.1628
2015-10-07 10:00:00,123.66,123.85,123.55,123.64,17297.998918334233,98.246,98.397,98.1586,98.2301,17297.9989
2015-10-07 10:10:00,123.63,123.86,123.4,123.74,10864.250946457543,98.2222,98.4049,98.0395,98.3096,10864.2509
2015-10-07 10:20:00,123.75,124.13,123.75,124.1,6300.703082747431,98.3175,98.6194,98.3175,98.5956,6300.7031
2015-10-07 10:30:00,124.08,124.08,123.62,123.74,11440.778799351,98.5797,98.5797,98.2143,98.3096,11440.7788
2015-10-07 10:40:00,123.68,123.68,122.8,122.87,28040.021633315304,98.2619,98.2619,97.5628,97.6184,28040.0216
2015-10-07 10:50:00,122.87,123.3,122.87,123.3,9994.591671173606,97.6184,97.96,97.6184,97.96,9994.5917
2015-10-07 11:00:00,123.14,123.14,122.77,122.89,9579.232017306653,97.8329,97.8329,97.5389,97.6343,9579.232
2015-10-07 11:10:00,122.93,122.98,122.47,122.72,14406.706327744729,97.6661,97.7058,97.3006,97.4992,14406.7063
2015-10-07 11:20:00,122.71,122.71,122.06,122.14,24372.093023255813,97.4913,97.4913,96.9749,97.0384,24372.093
2015-10-07 11:30:00,122.1,122.75,121.99,122.56,10645.754461871282,97.0066,97.523,96.9192,97.3721,10645.7545
2015-10-07 11:40:00,122.55,122.55,122.11,122.29,7566.25202812331,97.3642,97.3642,97.0146,97.1576,7566.252
2015-10-07 11:50:00,122.37,122.84,122.32,122.84,9269.875608436992,97.2211,97.5946,97.1814,97.5946,9269.8756
2015-10-07 12:00:00,122.88,122.88,122.63,122.63,13259.058950784209,97.6263,97.6263,97.4277,97.4277,13259.059
2015-10-07 12:10:00,122.63,122.92,122.62,122.77,17201.730665224444,97.4277,97.6581,97.4198,97.5389,17201.7307
2015-10-07 12:20:00,122.76,122.76,122.46,122.52,19348.837209302324,97.531,97.531,97.2926,97.3403,19348.8372
2015-10-07 12:30:00,122.51,122.77,122.5,122.62,12832.882639264466,97.3324,97.5389,97.3244,97.4198,12832.8826
2015-10-07 12:40:00,122.62,123.04,122.56,122.99,15460.248783126011,97.4198,97.7535,97.3721,97.7137,15460.2488
2015-10-07 12:50:00,123.09,123.15,122.87,122.98,11149.810708491075,97.7932,97.8408,97.6184,97.7058,11149.8107
2015-10-07 13:00:00,123.1,123.43,123.06,123.43,7041.644131963223,97.8011,98.0633,97.7693,98.0633,7041.6441
2015-10-07 13:10:00,123.45,123.6,123.44,123.44,2812.330989724175,98.0792,98.1984,98.0712,98.0712,2812.331
2015-10-07 13:20:00,123.48,123.6,123.44,123.44,7674.418604651162,98.103,98.1984,98.0712,98.0712,7674.4186
2015-10-07 13:30:00,123.56,123.89,123.56,123.74,8589.507842076799,98.1666,98.4288,98.1666,98.3096,8589.5078
2015-10-07 13:40:00,123.75,123.88,123.71,123.86,5056.787452677123,98.3175,98.4208,98.2858,98.4049,5056.7875
2015-10-07 13:50:00,123.78,123.91,123.67,123.78,6920.497566252028,98.3414,98.4447,98.254,98.3414,6920.4976
2015-10-07 14:00:00,123.86,124.11,123.81,123.98,4975.662520281233,98.4049,98.6035,98.3652,98.5003,4975.6625
2015-10-07 14:10:00,123.95,124.0,123.81,123.87,6725.797728501892,98.4764,98.5162,98.3652,98.4129,6725.7977
2015-10-07 14:20:00,123.94,123.94,123.7,123.81,2628.4478096268253,98.4685,98.4685,98.2778,98.3652,2628.4478
2015-10-07 14:30:00,123.8,124.01,123.44,123.61,11898.323418063816,98.3573,98.5241,98.0712,98.2063,11898.3234
2015-10-07 14:40:00,123.62,123.72,123.5,123.5,8892.374256354786,98.2143,98.2937,98.1189,98.1189,8892.3743
2015-10-07 14:50:00,123.49,123.73,123.41,123.6,7161.709031909139,98.111,98.3016,98.0474,98.1984,7161.709
2015-10-07 15:00:00,123.56,123.66,123.42,123.65,17979.44835045971,98.1666,98.246,98.0554,98.2381,17979.4484
2015-10-07 15:10:00,123.64,123.93,123.55,123.76,12607.896160086531,98.2301,98.4605,98.1586,98.3255,12607.8962
2015-10-07 15:20:00,123.75,123.81,123.56,123.61,19848.56679286101,98.3175,98.3652,98.1666,98.2063,19848.5668
2015-10-07 15:30:00,123.61,123.94,123.61,123.83,26083.288263926446,98.2063,98.4685,98.2063,98.3811,26083.2883
2015-10-07 15:40:00,123.86,124.04,123.74,123.85,46284.47809626825,98.4049,98.5479,98.3096,98.397,46284.4781
2015-10-07 15:50:00,123.86,124.25,123.85,124.04,127763.115197404,98.4049,98.7148,98.397,98.5479,127763.1152
2015-10-08 09:30:00,125.3,126.11,124.29,124.93,66711.73607355327,99.549,100.1925,98.7466,99.255,66711.7361
2015-10-08 09:40:00,124.84,125.5,124.77,125.32,36869.659275283935,99.1835,99.7079,99.1279,99.5649,36869.6593
2015-10-08 09:50:00,125.32,125.76,125.09,125.1,47160.62736614386,99.5649,99.9144,99.3821,99.3901,47160.6274
2015-10-08 10:00:00,125.23,125.82,125.09,125.71,30867.49594375338,99.4934,99.9621,99.3821,99.8747,30867.4959
2015-10-08 10:10:00,125.72,125.93,125.47,125.47,17432.12547322877,99.8827,100.0495,99.684,99.684,17432.1255
2015-10-08 10:20:00,125.33,126.22,125.33,125.94,29718.766901027582,99.5728,100.2799,99.5728,100.0575,29718.7669
2015-10-08 10:30:00,125.92,126.41,125.88,126.4,28366.68469442942,100.0416,100.4309,100.0098,100.4229,28366.6847
2015-10-08 10:40:00,126.41,126.67,126.27,126.55,39865.87344510546,100.4309,100.6374,100.3196,100.5421,39865.8734
2015-10-08 10:50:00,126.54,126.99,126.53,126.93,28163.331530557058,100.5341,100.8917,100.5262,100.844,28163.3315
2015-10-08 11:00:00,126.92,126.93,126.6,126.79,165289.345592212,100.8361,100.844,100.5818,100.7328,165289.3456
2015-10-08 11:10:00,126.8,126.81,126.55,126.72,39401.838831800975,100.7407,100.7487,100.5421,100.6772,39401.8388
2015-10-08 11:20:00,126.69,126.97,126.62,126.79,32469.44294213088,100.6533,100.8758,100.5977,100.7328,32469.4429
2015-10-08 11:30:00,126.79,127.06,126.78,126.87,23228.77230935641,100.7328,100.9473,100.7248,100.7963,23228.7723
2015-10-08 11:40:00,126.87,127.03,126.73,126.77,24037.85830178475,100.7963,100.9234,100.6851,100.7169,24037.8583
2015-10-08 11:50:00,126.8,126.93,126.72,126.89,28507.30124391563,100.7407,100.844,100.6772,100.8122,28507.3012
2015-10-08 12:00:00,126.85,127.33,126.77,127.04,31320.713899405084,100.7804,101.1618,100.7169,100.9314,31320.7139
2015-10-08 12:10:00,127.05,127.2,126.94,127.12,25691.725256895617,100.9393,101.0585,100.8519,100.9949,25691.7253
2015-10-08 12:20:00,127.15,127.25,127.12,127.21,20319.091400757166,101.0188,101.0982,100.9949,101.0665,20319.0914
2015-10-08 12:30:00,127.23,127.29,127.04,127.11,19212.54732287723,101.0823,101.13,100.9314,100.987,19212.5473
2015-10-08 12:40:00,127.17,127.25,126.5,126.54,17732.828555976204,101.0347,101.0982,100.5024,100.5341,17732.8286
2015-10-08 12:50:00,126.49,126.65,126.41,126.57,6060.573282855597,100.4944,100.6215,100.4309,100.558,6060.5733
2015-10-08 13:00:00,126.61,126.84,126.53,126.71,8456.462952947539,100.5898,100.7725,100.5262,100.6692,8456.463
2015-10-08 13:10:00,126.73,126.79,126.55,126.79,6197.944835045971,100.6851,100.7328,100.5421,100.7328,6197.9448
2015-10-08 13:20:00,126.77,126.94,126.76,126.79,10268.253109789075,100.7169,100.8519,100.7089,100.7328,10268.2531
2015-10-08 13:30:00,126.73,126.8,126.56,126.67,7832.341806381828,100.6851,100.7407,100.55,100.6374,7832.3418
2015-10-08 13:40:00,126.62,126.74,126.55,126.55,7547.863710113575,100.5977,100.693,100.5421,100.5421,7547.8637
2015-10-08 13:50:00,126.55,126.69,126.45,126.45,18671.714440237967,100.5421,100.6533,100.4626,100.4626,18671.7144
2015-10-08 14:00:00,126.45,126.97,126.31,126.58,44371.01135749053,100.4626,100.8758,100.3514,100.5659,44371.0114
2015-10-08 14:10:00,126.57,126.79,126.52,126.59,99634.39697133584,100.558,100.7328,100.5183,100.5739,99634.397
2015-10-08 14:20:00,126.55,126.66,126.36,126.66,53207.13899405084,100.5421,100.6295,100.3911,100.6295,53207.139
2015-10-08 14:30:00,126.64,126.98,126.55,126.92,35593.29367225527,100.6136,100.8837,100.5421,100.8361,35593.2937
2015-10-08 14:40:00,126.93,127.18,126.88,127.06,22845.86262844781,100.844,101.0426,100.8043,100.9473,22845.8626
2015-10-08 14:50:00,127.06,127.24,126.87,127.21,19043.80746349378,100.9473,101.0903,100.7963,101.0665,19043.8075
2015-10-08 15:00:00,127.12,127.29,127.06,127.14,30665.22444564629,100.9949,101.13,100.9473,101.0108,30665.2244
2015-10-08 15:10:00,127.11,127.29,126.86,126.91,54060.5732828556,100.987,101.13,100.7884,100.8281,54060.5733
2015-10-08 15:20:00,127.0,127.16,126.88,127.16,35864.79177934018,100.8996,101.0267,100.8043,101.0267,35864.7918
2015-10-08 15:30:00,127.16,127.4,127.11,127.27,36360.19469983775,101.0267,101.2174,100.987,101.1141,36360.1947
2015-10-08 15:40:00,127.17,127.77,127.17,127.66,60014.06165494862,101.0347,101.5114,101.0347,101.424,60014.0617
2015-10-08 15:50:00,127.69,127.7,127.41,127.54,100990.80584099512,101.4478,101.4558,101.2254,101.3286,100990.8058
2015-10-09 09:30:00,127.93,128.97,127.93,128.71,42849.10762574364,101.6385,102.4647,101.6385,102.2582,42849.1076
2015-10-09 09:40:00,128.66,128.82,128.41,128.73,17677.663601947,102.2185,102.3456,102.0198,102.2741,17677.6636
2015-10-09 09:50:00,128.57,128.98,128.18,128.26,19090.31909140076,102.147,102.4727,101.8371,101.9007,19090.3191
2015-10-09 10:00:00,128.14,128.36,127.56,127.56,30906.435911303408,101.8053,101.9801,101.3445,101.3445,30906.4359
2015-10-09 10:10:00,127.51,127.99,127.26,127.97,18472.68793942672,101.3048,101.6862,101.1062,101.6703,18472.6879
2015-10-09 10:20:00,128.01,128.23,127.78,128.01,18690.1027582477,101.702,101.8768,101.5193,101.702,18690.1028
2015-10-09 10:30:00,128.04,128.74,128.04,128.63,47783.666846944296,101.7259,102.282,101.7259,102.1946,47783.6668
2015-10-09 10:40:00,128.59,129.0,128.58,128.77,47490.53542455381,102.1628,102.4886,102.1549,102.3058,47490.5354
2015-10-09 10:50:00,128.73,129.03,128.68,129.0,23286.10059491617,102.2741,102.5124,102.2343,102.4886,23286.1006
2015-10-09 11:00:00,128.99,129.31,128.99,129.23,31424.55381287182,102.4806,102.7349,102.4806,102.6713,31424.5538
2015-10-09 11:10:00,129.18,129.29,128.9,129.15,39798.810167658194,102.6316,102.719,102.4091,102.6078,39798.8102
2015-10-09 11:20:00,129.21,129.43,129.15,129.35,38530.01622498648,102.6554,102.8302,102.6078,102.7667,38530.0162
2015-10-09 11:30:00,129.34,129.37,129.01,129.37,32758.24770146025,102.7587,102.7825,102.4965,102.7825,32758.2477
2015-10-09 11:40:00,129.38,129.38,128.97,129.32,25382.36884802596,102.7905,102.7905,102.4647,102.7428,25382.3688
2015-10-09 11:50:00,129.28,129.68,129.28,129.35,71386.69551108708,102.711,103.0288,102.711,102.7667,71386.6955
2015-10-09 12:00:00,129.35,129.44,128.71,128.71,26836.1276365603,102.7667,102.8382,102.2582,102.2582,26836.1276
2015-10-09 12:10:00,128.71,129.26,128.68,129.26,30509.464575446185,102.2582,102.6951,102.2343,102.6951,30509.4646
2015-10-09 12:20:00,129.24,129.57,129.22,129.51,22118.98323418064,102.6793,102.9414,102.6634,102.8938,22118.9832
2015-10-09 12:30:00,129.55,129.75,129.34,129.74,31931.85505678745,102.9255,103.0844,102.7587,103.0765,31931.8551
2015-10-09 12:40:00,129.74,129.74,129.09,129.12,26802.595997836663,103.0765,103.0765,102.5601,102.5839,26802.596
2015-10-09 12:50:00,129.1,129.13,128.85,128.92,12032.449972958357,102.568,102.5919,102.3694,102.425,12032.45
2015-10-09 13:00:00,128.9,129.06,128.77,128.97,19741.48188209843,102.4091,102.5363,102.3058,102.4647,19741.4819
2015-10-09 13:10:00,128.95,129.02,128.71,128.91,27328.28555976204,102.4489,102.5045,102.2582,102.4171,27328.2856
2015-10-09 13:20:00,128.93,128.97,128.63,128.63,34548.40454299621,102.433,102.4647,102.1946,102.1946,34548.4045
2015-10-09 13:30:00,128.63,128.79,128.52,128.67,29066.522444564627,102.1946,102.3217,102.1072,102.2264,29066.5224
2015-10-09 13:40:00,128.66,129.03,128.64,128.91,11790.156841535963,102.2185,102.5124,102.2026,102.4171,11790.1568
2015-10-09 13:50:00,128.85,129.21,128.85,128.98,18412.11465657112,102.3694,102.6554,102.3694,102.4727,18412.1147
2015-10-09 14:00:00,129.04,129.05,128.74,129.02,14160.08653326122,102.5204,102.5283,102.282,102.5045,14160.0865
2015-10-09 14:10:00,129.02,129.36,129.02,129.17,31662.520281233097,102.5045,102.7746,102.5045,102.6236,31662.5203
2015-10-09 14:20:00,129.15,129.31,129.02,129.25,22692.26608977826,102.6078,102.7349,102.5045,102.6872,22692.2661
2015-10-09 14:30:00,129.26,129.26,129.07,129.17,23147.64737696052,102.6951,102.6951,102.5442,102.6236,23147.6474
2015-10-09 14:40:00,129.19,129.19,128.88,129.02,16858.84261763115,102.6395,102.6395,102.3932,102.5045,16858.8426
2015-10-09 14:50:00,129.07,129.19,129.03,129.12,21484.04542996214,102.5442,102.6395,102.5124,102.5839,21484.0454
2015-10-09 15:00:00,129.06,129.24,129.06,129.24,32443.4829637642,102.5363,102.6793,102.5363,102.6793,32443.483
2015-10-09 15:10:00,129.2,129.42,129.06,129.39,38050.83829096809,102.6475,102.8223,102.5363,102.7984,38050.8383
2015-10-09 15:20:00,129.39,129.8,129.34,129.77,50645.75446187128,102.7984,103.1242,102.7587,103.1003,50645.7545
2015-10-09 15:30:00,129.76,130.02,129.45,129.5,80972.4175229854,103.0924,103.299,102.8461,102.8858,80972.4175
2015-10-09 15:40:00,129.51,129.76,129.38,129.43,72428.33964305029,102.8938,103.0924,102.7905,102.8302,72428.3396
2015-10-09 15:50:00,129.43,129.57,129.23,129.38,108485.66792861006,102.8302,102.9414,102.6713,102.7905,108485.6679
2015-10-12 09:30:00,129.12,129.54,128.04,128.28,27719.84856679286,102.5839,102.9176,101.7259,101.9166,27719.8486
2015-10-12 09:40:00,128.31,128.41,127.85,127.88,18885.88426176312,101.9404,102.0198,101.5749,101.5988,18885.8843
2015-10-12 09:50:00,127.97,128.14,127.82,128.01,33991.34667387777,101.6703,101.8053,101.5511,101.702,33991.3467
2015-10-12 10:00:00,127.97,128.38,127.86,128.27,15974.040021633316,101.6703,101.996,101.5829,101.9086,15974.04
2015-10-12 10:10:00,128.37,128.49,128.04,128.12,6057.328285559762,101.9881,102.0834,101.7259,101.7894,6057.3283
2015-10-12 10:20:00,128.06,128.11,127.73,127.91,12034.613304488912,101.7418,101.7815,101.4796,101.6226,12034.6133
2015-10-12 10:30:00,127.84,128.14,127.83,127.9,6057.328285559762,101.567,101.8053,101.559,101.6146,6057.3283
2015-10-12 10:40:00,127.9,127.94,127.73,127.94,7893.996755002704,101.6146,101.6464,101.4796,101.6464,7893.9968
2015-10-12 10:50:00,127.94,128.02,127.59,127.66,10201.189832341806,101.6464,101.71,101.3684,101.424,10201.1898
2015-10-12 11:00:00,127.65,128.06,127.65,128.03,9630.070308274742,101.416,101.7418,101.416,101.7179,9630.0703
2015-10-12 11:10:00,128.0,128.02,127.59,127.65,12796.106003244997,101.6941,101.71,101.3684,101.416,12796.106
2015-10-12 11:20:00,127.7,127.92,127.7,127.83,10083.288263926446,101.4558,101.6305,101.4558,101.559,10083.2883
2015-10-12 11:30:00,127.91,127.96,127.71,127.77,27004.867495943752,101.6226,101.6623,101.4637,101.5114,27004.8675
2015-10-12 11:40:00,127.8,128.16,127.79,127.88,15224.445646295297,101.5352,101.8212,101.5273,101.5988,15224.4456
2015-10-12 11:50:00,127.85,127.85,127.59,127.77,4102.75824770146,101.5749,101.5749,101.3684,101.5114,4102.7582
2015-10-12 12:00:00,127.79,127.89,127.64,127.89,3247.160627366144,101.5273,101.6067,101.4081,101.6067,3247.1606
2015-10-12 12:10:00,127.83,127.93,127.71,127.74,3818.280151433207,101.559,101.6385,101.4637,101.4875,3818.2802
2015-10-12 12:20:00,127.73,128.2,127.73,128.19,10297.458085451595,101.4796,101.853,101.4796,101.845,10297.4581
2015-10-12 12:30:00,128.11,128.16,127.93,127.97,3613.845321795565,101.7815,101.8212,101.6385,101.6703,3613.8453
2015-10-12 12:40:00,127.97,128.11,127.96,128.02,4227.149810708491,101.6703,101.7815,101.6623,101.71,4227.1498
2015-10-12 12:50:00,128.06,128.11,127.98,128.01,3146.5657111952405,101.7418,101.7815,101.6782,101.702,3146.5657
2015-10-12 13:00:00,128.06,128.1,127.94,127.95,4449.972958355868,101.7418,101.7735,101.6464,101.6544,4449.973
2015-10-12 13:10:00,127.94,128.03,127.9,127.98,4241.211465657112,101.6464,101.7179,101.6146,101.6782,4241.2115
2015-10-12 13:20:00,128.04,128.2,128.04,128.08,7357.490535424554,101.7259,101.853,101.7259,101.7577,7357.4905
2015-10-12 13:30:00,128.12,128.24,128.02,128.24,4542.9962141698215,101.7894,101.8848,101.71,101.8848,4542.9962
2015-10-12 13:40:00,128.22,128.27,128.06,128.09,8208.761492698755,101.8689,101.9086,101.7418,101.7656,8208.7615
2015-10-12 13:50:00,128.09,128.11,127.98,128.04,9277.44726879394,101.7656,101.7815,101.6782,101.7259,9277.4473
2015-10-12 14:00:00,128.04,128.04,127.8,127.83,16750.6760411033,101.7259,101.7259,101.5352,101.559,16750.676
2015-10-12 14:10:00,127.82,127.88,127.73,127.76,11490.535424553813,101.5511,101.5988,101.4796,101.5034,11490.5354
2015-10-12 14:20:00,127.77,127.93,127.71,127.9,8121.146565711195,101.5114,101.6385,101.4637,101.6146,8121.1466
2015-10-12 14:30:00,127.88,128.06,127.88,128.03,4171.984856679286,101.5988,101.7418,101.5988,101.7179,4171.9849
2015-10-12 14:40:00,127.97,128.06,127.88,127.97,5777.176852352623,101.6703,101.7418,101.5988,101.6703,5777.1769
2015-10-12 14:50:00,127.98,128.07,127.91,127.98,7396.430502974581,101.6782,101.7497,101.6226,101.6782,7396.4305
2015-10-12 15:00:00,127.99,128.1,127.96,128.1,9650.621957815034,101.6862,101.7735,101.6623,101.7735,9650.622
2015-10-12 15:10:00,128.09,128.14,128.0,128.05,10597.079502433748,101.7656,101.8053,101.6941,101.7338,10597.0795
2015-10-12 15:20:00,128.08,128.25,128.07,128.12,13283.937263385613,101.7577,101.8927,101.7497,101.7894,13283.9373
2015-10-12 15:30:00,128.16,128.29,128.05,128.29,21197.40400216333,101.8212,101.9245,101.7338,101.9245,21197.404
2015-10-12 15:40:00,128.28,128.4,128.12,128.14,26976.74418604651,101.9166,102.0119,101.7894,101.8053,26976.7442
2015-10-12 15:50:00,128.16,128.38,128.15,128.33,49647.3769605192,101.8212,101.996,101.8133,101.9563,49647.377
2015-10-13 09:30:00,127.26,127.62,126.45,127.2,34324.49972958356,101.1062,101.3922,100.4626,101.0585,34324.4997
2015-10-13 09:40:00,127.41,127.65,127.19,127.65,15959.978366684694,101.2254,101.416,101.0506,101.416,15959.9784
2015-10-13 09:50:00,127.61,127.72,127.33,127.72,8828.555976203354,101.3842,101.4716,101.1618,101.4716,8828.556
2015-10-13 10:00:00,127.65,127.97,127.65,127.81,12186.046511627908,101.416,101.6703,101.416,101.5431,12186.0465
2015-10-13 10:10:00,127.86,128.01,127.7,127.87,62311.51974040022,101.5829,101.702,101.4558,101.5908,62311.5197
2015-10-13 10:20:00,127.84,128.18,127.76,127.99,97206.05732828556,101.567,101.8371,101.5034,101.6862,97206.0573
2015-10-13 10:30:00,128.03,128.15,127.89,128.03,57076.257436452135,101.7179,101.8133,101.6067,101.7179,57076.2574
2015-10-13 10:40:00,128.03,128.07,127.91,127.92,11519.740400216331,101.7179,101.7497,101.6226,101.6305,11519.7404
2015-10-13 10:50:00,127.94,128.34,127.92,128.31,37803.1368307193,101.6464,101.9642,101.6305,101.9404,37803.1368
2015-10-13 11:00:00,128.29,128.42,128.23,128.42,8020.551649540292,101.9245,102.0278,101.8768,102.0278,8020.5516
2015-10-13 11:10:00,128.4,128.53,128.3,128.38,11989.183342347214,102.0119,102.1152,101.9324,101.996,11989.1833
2015-10-13 11:20:00,128.44,128.53,128.34,128.35,4019.4699837750136,102.0437,102.1152,101.9642,101.9722,4019.47
2015-10-13 11:30:00,128.41,128.51,128.34,128.51,4787.452677122769,102.0198,102.0993,101.9642,102.0993,4787.4527
2015-10-13 11:40:00,128.48,128.51,128.35,128.36,12974.580854515954,102.0754,102.0993,101.9722,101.9801,12974.5809
2015-10-13 11:50:00,128.35,128.57,128.26,128.57,9818.280151433208,101.9722,102.147,101.9007,102.147,9818.2802
2015-10-13 12:00:00,128.56,128.66,128.51,128.58,12965.927528393726,102.139,102.2185,102.0993,102.1549,12965.9275
2015-10-13 12:10:00,128.58,128.79,128.57,128.67,10038.939967550026,102.1549,102.3217,102.147,102.2264,10038.94
2015-10-13 12:20:00,128.62,128.79,128.62,128.79,2487.8312601406165,102.1867,102.3217,102.1867,102.3217,2487.8313
2015-10-13 12:30:00,128.71,128.8,128.71,128.78,16685.776095186586,102.2582,102.3297,102.2582,102.3138,16685.7761
2015-10-13 12:40:00,128.78,128.83,128.64,128.67,10501.892915089236,102.3138,102.3535,102.2026,102.2264,10501.8929
2015-10-13 12:50:00,128.64,128.65,128.13,128.13,16832.882639264466,102.2026,102.2105,101.7974,101.7974,16832.8826
2015-10-13 13:00:00,128.13,128.18,128.03,128.03,9638.72363439697,101.7974,101.8371,101.7179,101.7179,9638.7236
2015-10-13 13:10:00,128.01,128.45,128.0,128.45,23355.327203894,101.702,102.0516,101.6941,102.0516,23355.3272
2015-10-13 13:20:00,128.39,128.69,128.39,128.69,36802.595997836666,102.0039,102.2423,102.0039,102.2423,36802.596
2015-10-13 13:30:00,128.68,128.7,128.47,128.49,59077.33910221741,102.2343,102.2502,102.0675,102.0834,59077.3391
2015-10-13 13:40:00,128.45,128.53,128.36,128.37,13640.886965927528,102.0516,102.1152,101.9801,101.9881,13640.887
2015-10-13 13:50:00,128.4,128.42,128.2,128.2,3856.138453217955,102.0119,102.0278,101.853,101.853,3856.1385
2015-10-13 14:00:00,128.24,128.39,128.22,128.32,71399.67550027042,101.8848,102.0039,101.8689,101.9483,71399.6755
2015-10-13 14:10:00,128.32,128.35,128.26,128.29,4307.193077339102,101.9483,101.9722,101.9007,101.9245,4307.1931
2015-10-13 14:20:00,128.22,128.22,127.97,127.97,6917.252568956193,101.8689,101.8689,101.6703,101.6703,6917.2526
2015-10-13 14:30:00,128.01,128.07,127.97,127.98,24829.63764196863,101.702,101.7497,101.6703,101.6782,24829.6376
2015-10-13 14:40:00,127.98,128.11,127.96,128.11,12287.72309356409,101.6782,101.7815,101.6623,101.7815,12287.7231
2015-10-13 14:50:00,128.07,128.13,128.06,128.13,16912.925905895077,101.7497,101.7974,101.7418,101.7974,16912.9259
2015-10-13 15:00:00,128.1,128.1,127.96,127.96,13723.093564088696,101.7735,101.7735,101.6623,101.6623,13723.0936
2015-10-13 15:10:00,127.97,127.97,127.61,127.72,22335.316387236344,101.6703,101.6703,101.3842,101.4716,22335.3164
2015-10-13 15:20:00,127.71,127.79,127.68,127.79,36640.34613304488,101.4637,101.5273,101.4399,101.5273,36640.3461
2015-10-13 15:30:00,127.78,127.92,127.66,127.71,30507.30124391563,101.5193,101.6305,101.424,101.4637,30507.3012
2015-10-13 15:40:00,127.69,127.86,127.57,127.86,58557.05786911844,101.4478,101.5829,101.3525,101.5829,58557.0579
2015-10-13 15:50:00,127.85,127.91,127.64,127.82,139371.55219037316,101.5749,101.6226,101.4081,101.5511,139371.5522
2015-10-14 09:30:00,127.79,128.05,127.61,127.66,13278.52893455922,101.5273,101.7338,101.3842,101.424,13278.5289
2015-10-14 09:40:00,127.8,128.07,127.54,127.88,9288.263926446729,101.5352,101.7497,101.3286,101.5988,9288.2639
2015-10-14 09:50:00,127.9,128.14,127.83,128.11,8700.919415900487,101.6146,101.8053,101.559,101.7815,8700.9194
2015-10-14 10:00:00,128.16,128.51,128.0,128.27,5840.995132504056,101.8212,102.0993,101.6941,101.9086,5840.9951
2015-10-14 10:10:00,128.4,128.42,128.04,128.04,13720.93023255814,102.0119,102.0278,101.7259,101.7259,13720.9302
2015-10-14 10:20:00,128.04,128.08,127.83,127.91,6816.657652785289,101.7259,101.7577,101.559,101.6226,6816.6577
2015-10-14 10:30:00,127.9,127.96,127.66,127.74,16441.31963223364,101.6146,101.6623,101.424,101.4875,16441.3196
2015-10-14 10:40:00,127.76,127.84,127.64,127.64,7896.160086533261,101.5034,101.567,101.4081,101.4081,7896.1601
2015-10-14 10:50:00,127.65,127.73,127.5,127.52,10600.324499729582,101.416,101.4796,101.2969,101.3127,10600.3245
2015-10-14 11:00:00,127.46,127.76,127.42,127.56,12535.42455381287,101.2651,101.5034,101.2333,101.3445,12535.4246
2015-10-14 11:10:00,127.53,127.63,127.41,127.41,7052.460789616009,101.3207,101.4001,101.2254,101.2254,7052.4608
2015-10-14 11:20:00,127.43,127.44,127.31,127.31,6141.698215251487,101.2412,101.2492,101.1459,101.1459,6141.6982
2015-10-14 11:30:00,127.3,127.7,127.29,127.65,16098.431584640346,101.138,101.4558,101.13,101.416,16098.4316
2015-10-14 11:40:00,127.61,127.85,127.61,127.71,10309.356408869658,101.3842,101.5749,101.3842,101.4637,10309.3564
2015-10-14 11:50:00,127.66,127.97,127.65,127.93,12591.671173607356,101.424,101.6703,101.416,101.6385,12591.6712
2015-10-14 12:00:00,127.9,128.03,127.8,127.83,13142.239048134126,101.6146,101.7179,101.5352,101.559,13142.239
2015-10-14 12:10:00,127.85,127.94,127.8,127.9,5517.577068685776,101.5749,101.6464,101.5352,101.6146,5517.5771
2015-10-14 12:20:00,127.95,128.16,127.9,128.04,3877.771768523526,101.6544,101.8212,101.6146,101.7259,3877.7718
2015-10-14 12:30:00,128.11,128.34,128.1,128.34,7071.930773391022,101.7815,101.9642,101.7735,101.9642,7071.9308
2015-10-14 12:40:00,128.34,128.56,128.34,128.48,10735.5327203894,101.9642,102.139,101.9642,102.0754,10735.5327
2015-10-14 12:50:00,128.5,128.51,128.36,128.42,5531.638723634397,102.0913,102.0993,101.9801,102.0278,5531.6387
2015-10-14 13:00:00,128.43,128.46,128.35,128.38,8846.944294213088,102.0357,102.0596,101.9722,101.996,8846.9443
2015-10-14 13:10:00,128.45,128.54,128.41,128.48,6976.744186046512,102.0516,102.1231,102.0198,102.0754,6976.7442
2015-10-14 13:20:00,128.35,128.41,128.19,128.2,3244.9972958355866,101.9722,102.0198,101.845,101.853,3244.9973
2015-10-14 13:30:00,128.19,128.25,128.08,128.11,14717.144402379665,101.845,101.8927,101.7577,101.7815,14717.1444
2015-10-14 13:40:00,128.1,128.2,128.02,128.04,8564.629529475393,101.7735,101.853,101.71,101.7259,8564.6295
2015-10-14 13:50:00,128.02,128.17,128.02,128.17,7400.757166035694,101.71,101.8292,101.71,101.8292,7400.7572
2015-10-14 14:00:00,128.23,128.33,128.0,128.04,15644.131963223364,101.8768,101.9563,101.6941,101.7259,15644.132
2015-10-14 14:10:00,128.07,128.16,127.98,128.0,9882.09843158464,101.7497,101.8212,101.6782,101.6941,9882.0984
2015-10-14 14:20:00,128.0,128.17,127.96,127.96,17074.09410492158,101.6941,101.8292,101.6623,101.6623,17074.0941
2015-10-14 14:30:00,127.96,128.19,127.9,128.13,21223.36398053001,101.6623,101.845,101.6146,101.7974,21223.364
2015-10-14 14:40:00,128.16,128.18,127.81,127.81,23946.99837750135,101.8212,101.8371,101.5431,101.5431,23946.9984
2015-10-14 14:50:00,127.86,127.93,127.78,127.88,12062.736614386156,101.5829,101.6385,101.5193,101.5988,12062.7366
2015-10-14 15:00:00,127.95,128.24,127.92,128.23,17875.60843699297,101.6544,101.8848,101.6305,101.8768,17875.6084
2015-10-14 15:10:00,128.24,128.39,128.04,128.13,23277.44726879394,101.8848,102.0039,101.7259,101.7974,23277.4473
2015-10-14 15:20:00,128.12,128.24,128.04,128.17,15047.052460789617,101.7894,101.8848,101.7259,101.8292,15047.0525
2015-10-14 15:30:00,128.21,128.44,128.17,128.18,22547.32287723093,101.8609,102.0437,101.8292,101.8371,22547.3229
2015-10-14 15:40:00,128.18,128.34,128.05,128.16,19706.86857760952,101.8371,101.9642,101.7338,101.8212,19706.8686
2015-10-14 15:50:00,128.16,128.16,127.91,128.04,66016.22498647918,101.8212,101.8212,101.6226,101.7259,66016.225
2015-10-15 09:30:00,128.93,128.96,128.48,128.61,19766.36019469984,102.433,102.4568,102.0754,102.1787,19766.3602
2015-10-15 09:40:00,128.55,129.01,128.47,128.69,20223.904813412653,102.1311,102.4965,102.0675,102.2423,20223.9048
2015-10-15 09:50:00,128.72,128.97,128.57,128.72,27652.7852893456,102.2661,102.4647,102.147,102.2661,27652.7853
2015-10-15 10:00:00,128.86,129.0,128.72,128.92,23229.853975121685,102.3774,102.4886,102.2661,102.425,23229.854
2015-10-15 10:10:00,128.88,129.04,128.83,128.96,16466.197944835047,102.3932,102.5204,102.3535,102.4568,16466.1979
2015-10-15 10:20:00,128.89,129.13,128.86,129.12,15162.790697674418,102.4012,102.5919,102.3774,102.5839,15162.7907
2015-10-15 10:30:00,129.03,129.22,128.86,129.19,20451.054624121145,102.5124,102.6634,102.3774,102.6395,20451.0546
2015-10-15 10:40:00,129.24,129.3,129.13,129.24,7416.982152514873,102.6793,102.7269,102.5919,102.6793,7416.9822
2015-10-15 10:50:00,129.26,129.26,129.12,129.2,55277.44726879394,102.6951,102.6951,102.5839,102.6475,55277.4473
2015-10-15 11:00:00,129.13,129.19,128.9,128.9,5002.704164413196,102.5919,102.6395,102.4091,102.4091,5002.7042
2015-10-15 11:10:00,128.93,128.93,128.35,128.38,7214.710654407788,102.433,102.433,101.9722,101.996,7214.7107
2015-10-15 11:20:00,128.39,128.44,128.24,128.39,7764.196863169281,102.0039,102.0437,101.8848,102.0039,7764.1969
2015-10-15 11:30:00,128.41,128.44,128.27,128.36,5734.991887506761,102.0198,102.0437,101.9086,101.9801,5734.9919
2015-10-15 11:40:00,128.25,128.25,128.04,128.1,7948.08004326663,101.8927,101.8927,101.7259,101.7735,7948.08
2015-10-15 11:50:00,128.08,128.13,127.93,128.07,8197.94483504597,101.7577,101.7974,101.6385,101.7497,8197.9448
2015-10-15 12:00:00,128.0,128.07,127.94,127.98,4218.496484586262,101.6941,101.7497,101.6464,101.6782,4218.4965
2015-10-15 12:10:00,127.98,128.05,127.84,127.97,8738.777717685234,101.6782,101.7338,101.567,101.6703,8738.7777
2015-10-15 12:20:00,128.02,128.28,128.01,128.28,6638.182801514332,101.71,101.9166,101.702,101.9166,6638.1828
2015-10-15 12:30:00,128.31,128.38,128.27,128.38,5415.900486749594,101.9404,101.996,101.9086,101.996,5415.9005
2015-10-15 12:40:00,128.35,128.38,128.18,128.18,12074.634937804218,101.9722,101.996,101.8371,101.8371,12074.6349
2015-10-15 12:50:00,128.16,128.27,128.1,128.27,8195.781503515413,101.8212,101.9086,101.7735,101.9086,8195.7815
2015-10-15 13:00:00,128.3,128.58,128.3,128.54,8487.831260140616,101.9324,102.1549,101.9324,102.1231,8487.8313
2015-10-15 13:10:00,128.62,128.73,128.57,128.65,5637.641968631692,102.1867,102.2741,102.147,102.2105,5637.642
2015-10-15 13:20:00,128.66,128.91,128.65,128.88,7698.21525148729,102.2185,102.4171,102.2105,102.3932,7698.2153
2015-10-15 13:30:00,128.88,128.97,128.84,128.94,5674.418604651162,102.3932,102.4647,102.3615,102.4409,5674.4186
2015-10-15 13:40:00,128.9,128.96,128.84,128.85,12776.636019469985,102.4091,102.4568,102.3615,102.3694,12776.636
2015-10-15 13:50:00,128.85,128.88,128.72,128.83,4536.50621957815,102.3694,102.3932,102.2661,102.3535,4536.5062
2015-10-15 14:00:00,128.76,128.89,128.72,128.83,9310.978907517576,102.2979,102.4012,102.2661,102.3535,9310.9789
2015-10-15 14:10:00,128.83,128.92,128.76,128.76,19432.12547322877,102.3535,102.425,102.2979,102.2979,19432.1255
2015-10-15 14:20:00,128.79,128.79,128.63,128.63,4991.887506760411,102.3217,102.3217,102.1946,102.1946,4991.8875
2015-10-15 14:30:00,128.71,128.9,128.67,128.85,19796.646836127635,102.2582,102.4091,102.2264,102.3694,19796.6468
2015-10-15 14:40:00,128.85,129.17,128.85,129.14,24162.24986479178,102.3694,102.6236,102.3694,102.5998,24162.2499
2015-10-15 14:50:00,129.19,129.19,128.94,128.96,12181.719848566792,102.6395,102.6395,102.4409,102.4568,12181.7198
2015-10-15 15:00:00,128.92,129.12,128.92,128.97,22917.25256895619,102.425,102.5839,102.425,102.4647,22917.2526
2015-10-15 15:10:00,128.97,129.11,128.93,129.11,10676.04110329908,102.4647,102.576,102.433,102.576,10676.0411
2015-10-15 15:20:00,129.14,129.33,129.11,129.29,18176.3115197404,102.5998,102.7508,102.576,102.719,18176.3115
2015-10-15 15:30:00,129.26,129.32,129.12,129.16,14698.756084369928,102.6951,102.7428,102.5839,102.6157,14698.7561
2015-10-15 15:40:00,129.11,129.34,129.04,129.28,34160.08653326122,102.576,102.7587,102.5204,102.711,34160.0865
2015-10-15 15:50:00,129.29,129.43,129.18,129.21,88394.80800432667,102.719,102.8302,102.6316,102.6554,88394.808
2015-10-16 09:30:00,129.89,130.06,129.08,129.49,69922.12006489994,103.1957,103.3307,102.5521,102.8779,69922.1201
2015-10-16 09:40:00,129.28,129.3,128.69,128.88,10721.47106544078,102.711,102.7269,102.2423,102.3932,10721.4711
2015-10-16 09:50:00,128.88,129.21,128.87,129.1,8448.89129259059,102.3932,102.6554,102.3853,102.568,8448.8913
2015-10-16 10:00:00,128.95,129.11,128.67,128.67,7025.419145484046,102.4489,102.576,102.2264,102.2264,7025.4191
2015-10-16 10:10:00,128.72,128.84,128.5,128.6,28232.55813953488,102.2661,102.3615,102.0913,102.1708,28232.5581
2015-10-16 10:20:00,128.6,128.61,128.2,128.44,17207.138994050838,102.1708,102.1787,101.853,102.0437,17207.139
2015-10-16 10:30:00,128.47,128.47,128.1,128.37,23737.155219037315,102.0675,102.0675,101.7735,101.9881,23737.1552
2015-10-16 10:40:00,128.38,128.4,127.91,127.94,10505.137912385071,101.996,102.0119,101.6226,101.6464,10505.1379
2015-10-16 10:50:00,127.97,127.97,127.62,127.71,13561.925365062196,101.6703,101.6703,101.3922,101.4637,13561.9254
2015-10-16 11:00:00,127.72,128.09,127.65,128.09,14813.412655489454,101.4716,101.7656,101.416,101.7656,14813.4127
2015-10-16 11:10:00,128.08,128.29,128.02,128.26,12034.613304488912,101.7577,101.9245,101.71,101.9007,12034.6133
2015-10-16 11:20:00,128.21,128.23,128.09,128.19,7452.677122769064,101.8609,101.8768,101.7656,101.845,7452.6771
2015-10-16 11:30:00,128.21,128.27,127.98,128.09,7858.301784748513,101.8609,101.9086,101.6782,101.7656,7858.3018
2015-10-16 11:40:00,128.02,128.25,128.02,128.25,7897.24175229854,101.71,101.8927,101.71,101.8927,7897.2418
2015-10-16 11:50:00,128.21,128.35,128.17,128.25,12081.12493239589,101.8609,101.9722,101.8292,101.8927,12081.1249
2015-10-16 12:00:00,128.27,128.27,128.03,128.03,14973.499188750677,101.9086,101.9086,101.7179,101.7179,14973.4992
2015-10-16 12:10:00,128.07,128.07,127.87,128.04,5937.2633856138455,101.7497,101.7497,101.5908,101.7259,5937.2634
2015-10-16 12:20:00,128.04,128.16,128.04,128.11,6459.707950243374,101.7259,101.8212,101.7259,101.7815,6459.708
2015-10-16 12:30:00,128.09,128.22,128.08,128.12,5940.508382909681,101.7656,101.8689,101.7577,101.7894,5940.5084
2015-10-16 12:40:00,128.13,128.18,128.04,128.13,5813.953488372093,101.7974,101.8371,101.7259,101.7974,5813.9535
2015-10-16 12:50:00,128.16,128.19,127.97,128.17,5410.492157923201,101.8212,101.845,101.6703,101.8292,5410.4922
2015-10-16 13:00:00,128.17,128.17,127.87,127.87,4273.661438615468,101.8292,101.8292,101.5908,101.5908,4273.6614
2015-10-16 13:10:00,127.92,127.98,127.79,127.9,4975.662520281233,101.6305,101.6782,101.5273,101.6146,4975.6625
2015-10-16 13:20:00,127.97,128.02,127.88,127.93,3461.3304488912927,101.6703,101.71,101.5988,101.6385,3461.3304
2015-10-16 13:30:00,127.9,127.95,127.87,127.88,3677.6636019469984,101.6146,101.6544,101.5908,101.5988,3677.6636
2015-10-16 13:40:00,127.96,127.96,127.71,127.71,4218.496484586262,101.6623,101.6623,101.4637,101.4637,4218.4965
2015-10-16 13:50:00,127.78,127.84,127.56,127.61,9247.160627366144,101.5193,101.567,101.3445,101.3842,9247.1606
2015-10-16 14:00:00,127.62,127.91,127.6,127.84,8829.637641968631,101.3922,101.6226,101.3763,101.567,8829.6376
2015-10-16 14:10:00,127.9,128.01,127.87,127.89,5256.895619253651,101.6146,101.702,101.5908,101.6067,5256.8956
2015-10-16 14:20:00,127.92,128.02,127.86,128.02,6534.342888047593,101.6305,101.71,101.5829,101.71,6534.3429
2015-10-16 14:30:00,128.01,128.06,127.9,128.05,5435.370470524607,101.702,101.7418,101.6146,101.7338,5435.3705
2015-10-16 14:40:00,128.07,128.24,128.05,128.07,7891.833423472147,101.7497,101.8848,101.7338,101.7497,7891.8334
2015-10-16 14:50:00,128.07,128.21,128.04,128.19,7463.49378042185,101.7497,101.8609,101.7259,101.845,7463.4938
2015-10-16 15:00:00,128.23,128.27,128.09,128.23,8328.826392644673,101.8768,101.9086,101.7656,101.8768,8328.8264
2015-10-16 15:10:00,128.22,128.32,128.18,128.32,9207.138994050838,101.8689,101.9483,101.8371,101.9483,9207.139
2015-10-16 15:20:00,128.35,128.4,128.24,128.26,7540.292049756625,101.9722,102.0119,101.8848,101.9007,7540.292
2015-10-16 15:30:00,128.33,128.51,128.32,128.39,7359.653866955111,101.9563,102.0993,101.9483,102.0039,7359.6539
2015-10-16 15:40:00,128.33,128.36,128.09,128.18,18727.96106003245,101.9563,101.9801,101.7656,101.8371,18727.9611
2015-10-16 15:50:00,128.18,128.4,128.12,128.31,36943.21254732287,101.8371,102.0119,101.7894,101.9404,36943.2125
2015-10-19 09:30:00,127.67,128.29,127.67,127.88,13153.055705786912,101.4319,101.9245,101.4319,101.5988,13153.0557
2015-10-19 09:40:00,127.82,127.84,127.64,127.66,2710.654407787993,101.5511,101.567,101.4081,101.424,2710.6544
2015-10-19 09:50:00,127.68,128.18,127.67,127.79,4901.027582477014,101.4399,101.8371,101.4319,101.5273,4901.0276
2015-10-19 10:00:00,127.79,127.98,127.65,127.65,5896.160086533261,101.5273,101.6782,101.416,101.416,5896.1601
2015-10-19 10:10:00,127.65,127.89,127.6,127.84,4415.359653866955,101.416,101.6067,101.3763,101.567,4415.3597
2015-10-19 10:20:00,127.89,127.89,127.69,127.77,5459.167117360736,101.6067,101.6067,101.4478,101.5114,5459.1671
2015-10-19 10:30:00,127.7,128.02,127.65,127.84,5220.118983234181,101.4558,101.71,101.416,101.567,5220.119
2015-10-19 10:40:00,127.86,127.92,127.76,127.87,2202.271498107085,101.5829,101.6305,101.5034,101.5908,2202.2715
2015-10-19 10:50:00,127.79,127.88,127.66,127.78,4711.736073553272,101.5273,101.5988,101.424,101.5193,4711.7361
2015-10-19 11:00:00,127.75,127.85,127.65,127.71,4554.894537587885,101.4955,101.5749,101.416,101.4637,4554.8945
2015-10-19 11:10:00,127.73,127.94,127.73,127.78,3329.367225527312,101.4796,101.6464,101.4796,101.5193,3329.3672
2015-10-19 11:20:00,127.81,127.81,127.57,127.57,3028.664142779881,101.5431,101.5431,101.3525,101.3525,3028.6641
2015-10-19 11:30:00,127.59,127.67,127.53,127.54,12970.25419145484,101.3684,101.4319,101.3207,101.3286,12970.2542
2015-10-19 11:40:00,127.56,127.6,127.47,127.5,17631.15197404002,101.3445,101.3763,101.273,101.2969,17631.152
2015-10-19 11:50:00,127.51,127.56,127.41,127.41,6004.326663061114,101.3048,101.3445,101.2254,101.2254,6004.3267
2015-10-19 12:00:00,127.49,127.5,127.31,127.43,5017.847485127096,101.2889,101.2969,101.1459,101.2412,5017.8475
2015-10-19 12:10:00,127.43,127.48,127.33,127.43,11955.65170362358,101.2412,101.281,101.1618,101.2412,11955.6517
2015-10-19 12:20:00,127.41,127.41,127.34,127.34,2271.4981070849108,101.2254,101.2254,101.1697,101.1697,2271.4981
2015-10-19 12:30:00,127.3,127.38,127.27,127.33,6487.831260140616,101.138,101.2015,101.1141,101.1618,6487.8313
2015-10-19 12:40:00,127.37,127.38,127.26,127.35,6462.95294753921,101.1936,101.2015,101.1062,101.1777,6462.9529
2015-10-19 12:50:00,127.35,127.48,127.31,127.31,10722.552731206057,101.1777,101.281,101.1459,101.1459,10722.5527
2015-10-19 13:00:00,127.32,127.35,127.23,127.27,3594.375338020552,101.1538,101.1777,101.0823,101.1141,3594.3753
2015-10-19 13:10:00,127.27,127.39,127.26,127.33,4326.663061114115,101.1141,101.2095,101.1062,101.1618,4326.6631
2015-10-19 13:20:00,127.29,127.29,127.17,127.22,4871.822606814494,101.13,101.13,101.0347,101.0744,4871.8226
2015-10-19 13:30:00,127.21,127.25,127.12,127.13,9219.0373174689,101.0665,101.0982,100.9949,101.0029,9219.0373
2015-10-19 13:40:00,127.14,127.18,127.09,127.1,15737.155219037317,101.0108,101.0426,100.9711,100.9791,15737.1552
2015-10-19 13:50:00,127.06,127.16,127.06,127.11,16406.706327744727,100.9473,101.0267,100.9473,100.987,16406.7063
2015-10-19 14:00:00,127.12,127.16,127.05,127.09,7994.591671173607,100.9949,101.0267,100.9393,100.9711,7994.5917
2015-10-19 14:10:00,127.12,127.17,127.05,127.13,9043.80746349378,100.9949,101.0347,100.9393,101.0029,9043.8075
2015-10-19 14:20:00,127.08,127.18,127.03,127.12,23805.300162249863,100.9632,101.0426,100.9234,100.9949,23805.3002
2015-10-19 14:30:00,127.14,127.19,127.08,127.09,21617.0903190914,101.0108,101.0506,100.9632,100.9711,21617.0903
2015-10-19 14:40:00,127.08,127.14,127.05,127.09,4183.883180097349,100.9632,101.0108,100.9393,100.9711,4183.8832
2015-10-19 14:50:00,127.11,127.19,127.05,127.16,10114.656571119524,100.987,101.0506,100.9393,101.0267,10114.6566
2015-10-19 15:00:00,127.15,127.29,127.14,127.23,7983.775013520822,101.0188,101.13,101.0108,101.0823,7983.775
2015-10-19 15:10:00,127.21,127.4,127.21,127.31,38398.053001622495,101.0665,101.2174,101.0665,101.1459,38398.053
2015-10-19 15:20:00,127.34,127.57,127.34,127.42,7772.850189291508,101.1697,101.3525,101.1697,101.2333,7772.8502
2015-10-19 15:30:00,127.48,127.49,127.33,127.33,9370.470524607896,101.281,101.2889,101.1618,101.1618,9370.4705
2015-10-19 15:40:00,127.3,127.45,127.3,127.42,15395.348837209302,101.138,101.2571,101.138,101.2333,15395.3488
2015-10-19 15:50:00,127.38,127.65,127.35,127.61,31290.427257977284,101.2015,101.416,101.1777,101.3842,31290.4273
2015-10-20 09:30:00,127.55,127.55,126.87,126.96,17356.408869659273,101.3366,101.3366,100.7963,100.8678,17356.4089
2015-10-20 09:40:00,127.08,127.53,127.08,127.41,12464.034613304488,100.9632,101.3207,100.9632,101.2254,12464.0346
2015-10-20 09:50:00,127.45,127.89,127.45,127.71,7574.905354245538,101.2571,101.6067,101.2571,101.4637,7574.9054
2015-10-20 10:00:00,127.78,128.19,127.78,128.16,6027.041644131963,101.5193,101.845,101.5193,101.8212,6027.0416
2015-10-20 10:10:00,128.16,128.2,127.89,127.98,19412.65548945376,101.8212,101.853,101.6067,101.6782,19412.6555
2015-10-20 10:20:00,127.96,128.1,127.68,127.91,21663.601946998377,101.6623,101.7735,101.4399,101.6226,21663.6019
2015-10-20 10:30:00,127.82,128.06,127.76,127.9,33076.257436452135,101.5511,101.7418,101.5034,101.6146,33076.2574
2015-10-20 10:40:00,127.9,128.28,127.86,128.14,29029.74580854516,101.6146,101.9166,101.5829,101.8053,29029.7458
2015-10-20 10:50:00,128.16,128.29,128.05,128.14,8325.581395348838,101.8212,101.9245,101.7338,101.8053,8325.5814
2015-10-20 11:00:00,128.11,128.14,127.84,127.9,7556.517036235803,101.7815,101.8053,101.567,101.6146,7556.517
2015-10-20 11:10:00,127.9,127.94,127.69,127.87,12782.044348296376,101.6146,101.6464,101.4478,101.5908,12782.0443
2015-10-20 11:20:00,127.89,127.99,127.83,127.94,8839.372633856137,101.6067,101.6862,101.559,101.6464,8839.3726
2015-10-20 11:30:00,127.9,127.94,127.64,127.75,9461.330448891293,101.6146,101.6464,101.4081,101.4955,9461.3304
2015-10-20 11:40:00,127.71,127.95,127.65,127.9,8169.821525148729,101.4637,101.6544,101.416,101.6146,8169.8215
2015-10-20 11:50:00,127.82,127.85,127.49,127.65,13034.072471606274,101.5511,101.5749,101.2889,101.416,13034.0725
2015-10-20 12:00:00,127.65,127.68,127.42,127.68,8950.784207679826,101.416,101.4399,101.2333,101.4399,8950.7842
2015-10-20 12:10:00,127.61,127.63,127.35,127.35,4653.326122228232,101.3842,101.4001,101.1777,101.1777,4653.3261
2015-10-20 12:20:00,127.41,127.58,127.25,127.5,17551.10870740941,101.2254,101.3604,101.0982,101.2969,17551.1087
2015-10-20 12:30:00,127.5,127.57,127.28,127.32,10775.554353704703,101.2969,101.3525,101.1221,101.1538,10775.5544
2015-10-20 12:40:00,127.27,127.32,127.21,127.28,15176.852352623038,101.1141,101.1538,101.0665,101.1221,15176.8524
2015-10-20 12:50:00,127.25,127.34,127.23,127.31,6122.228231476473,101.0982,101.1697,101.0823,101.1459,6122.2282
2015-10-20 13:00:00,127.29,127.3,127.16,127.17,3937.263385613845,101.13,101.138,101.0267,101.0347,3937.2634
2015-10-20 13:10:00,127.18,127.31,127.16,127.17,20054.08328826393,101.0426,101.1459,101.0267,101.0347,20054.0833
2015-10-20 13:20:00,127.23,127.23,127.04,127.12,4418.60465116279,101.0823,101.0823,100.9314,100.9949,4418.6047
2015-10-20 13:30:00,127.13,127.19,127.04,127.19,17382.36884802596,101.0029,101.0506,100.9314,101.0506,17382.3688
2015-10-20 13:40:00,127.23,127.23,127.12,127.21,12723.634396971336,101.0823,101.0823,100.9949,101.0665,12723.6344
2015-10-20 13:50:00,127.25,127.31,127.22,127.31,19600.865332612226,101.0982,101.1459,101.0744,101.1459,19600.8653
2015-10-20 14:00:00,127.27,127.31,127.12,127.14,38136.2898864251,101.1141,101.1459,100.9949,101.0108,38136.2899
2015-10-20 14:10:00,127.18,127.21,127.06,127.15,14163.331530557058,101.0426,101.0665,100.9473,101.0188,14163.3315
2015-10-20 14:20:00,127.14,127.24,127.1,127.23,18442.40129799892,101.0108,101.0903,100.9791,101.0823,18442.4013
2015-10-20 14:30:00,127.25,127.26,127.19,127.19,6355.868036776636,101.0982,101.1062,101.0506,101.0506,6355.868
2015-10-20 14:40:00,127.2,127.3,127.17,127.18,28009.734991887504,101.0585,101.138,101.0347,101.0426,28009.735
2015-10-20 14:50:00,127.17,127.27,127.13,127.23,29648.45862628448,101.0347,101.1141,101.0029,101.0823,29648.4586
2015-10-20 15:00:00,127.27,127.35,127.16,127.16,18297.458085451595,101.1141,101.1777,101.0267,101.0267,18297.4581
2015-10-20 15:10:00,127.23,127.28,127.13,127.13,16593.83450513791,101.0823,101.1221,101.0029,101.0029,16593.8345
2015-10-20 15:20:00,127.13,127.3,127.13,127.23,17568.415359653867,101.0029,101.138,101.0029,101.0823,17568.4154
2015-10-20 15:30:00,127.21,127.24,127.07,127.09,31619.25365062196,101.0665,101.0903,100.9552,100.9711,31619.2537
2015-10-20 15:40:00,127.13,127.24,127.03,127.07,57690.64359113034,101.0029,101.0903,100.9234,100.9552,57690.6436
2015-10-20 15:50:00,127.11,127.11,126.87,127.0,99624.66197944834,100.987,100.987,100.7963,100.8996,99624.662
2015-10-21 09:30:00,127.45,127.68,126.77,126.98,21063.277447268792,101.2571,101.4399,100.7169,100.8837,21063.2774
2015-10-21 09:40:00,126.81,127.21,126.67,126.99,11711.195240670631,100.7487,101.0665,100.6374,100.8917,11711.1952
2015-10-21 09:50:00,127.02,127.07,126.8,127.02,8788.534342888048,100.9155,100.9552,100.7407,100.9155,8788.5343
2015-10-21 10:00:00,126.92,126.92,126.63,126.63,8281.233098972418,100.8361,100.8361,100.6057,100.6057,8281.2331
2015-10-21 10:10:00,126.64,126.8,126.58,126.58,8058.40995132504,100.6136,100.7407,100.5659,100.5659,8058.41
2015-10-21 10:20:00,126.62,126.62,125.81,125.82,49768.52352623039,100.5977,100.5977,99.9542,99.9621,49768.5235
2015-10-21 10:30:00,125.81,125.82,124.69,125.05,96179.55651703624,99.9542,99.9621,99.0644,99.3504,96179.5565
2015-10-21 10:40:00,125.05,125.57,124.92,125.39,63250.40562466198,99.3504,99.7635,99.2471,99.6205,63250.4056
2015-10-21 10:50:00,125.34,125.45,125.12,125.3,46288.80475932937,99.5808,99.6682,99.406,99.549,46288.8048
2015-10-21 11:00:00,125.35,125.36,124.94,125.18,56214.169821525145,99.5887,99.5967,99.263,99.4536,56214.1698
2015-10-21 11:10:00,125.27,125.32,124.9,125.27,41357.49053542455,99.5252,99.5649,99.2312,99.5252,41357.4905
2015-10-21 11:20:00,125.31,125.35,125.13,125.13,19379.123850730124,99.5569,99.5887,99.4139,99.4139,19379.1239
2015-10-21 11:30:00,125.16,125.16,124.5,124.5,38175.22985397512,99.4378,99.4378,98.9134,98.9134,38175.2299
2015-10-21 11:40:00,124.57,125.12,124.5,124.96,66845.86262844781,98.969,99.406,98.9134,99.2789,66845.8626
2015-10-21 11:50:00,124.96,125.06,124.72,124.86,29012.4391563007,99.2789,99.3583,99.0882,99.1994,29012.4392
2015-10-21 12:00:00,124.94,125.44,124.83,125.39,28506.21957815035,99.263,99.6602,99.1756,99.6205,28506.2196
2015-10-21 12:10:00,125.38,125.68,125.25,125.45,35571.6603569497,99.6125,99.8509,99.5093,99.6682,35571.6604
2015-10-21 12:20:00,125.47,125.66,125.39,125.57,15359.65386695511,99.684,99.835,99.6205,99.7635,15359.6539
2015-10-21 12:30:00,125.56,125.78,125.55,125.63,27738.236884802594,99.7556,99.9303,99.7476,99.8112,27738.2369
2015-10-21 12:40:00,125.58,125.58,125.14,125.27,18849.107625743643,99.7714,99.7714,99.4219,99.5252,18849.1076
2015-10-21 12:50:00,125.22,125.3,124.96,124.96,15065.440778799351,99.4854,99.549,99.2789,99.2789,15065.4408
2015-10-21 13:00:00,124.96,124.98,124.51,124.56,65362.89886425094,99.2789,99.2948,98.9213,98.9611,65362.8989
2015-10-21 13:10:00,124.57,124.62,123.84,123.84,47778.2585181179,98.969,99.0087,98.389,98.389,47778.2585
2015-10-21 13:20:00,123.83,123.88,122.76,122.81,118613.30448891292,98.3811,98.4208,97.531,97.5707,118613.3045
2015-10-21 13:30:00,122.88,124.05,122.76,123.71,68041.10329908058,97.6263,98.5559,97.531,98.2858,68041.1033
2015-10-21 13:40:00,123.73,124.44,123.73,124.43,65104.38074634938,98.3016,98.8657,98.3016,98.8578,65104.3807
2015-10-21 13:50:00,124.48,124.95,124.31,124.72,52429.42130881557,98.8975,99.2709,98.7624,99.0882,52429.4213
2015-10-21 14:00:00,124.65,124.65,124.11,124.36,24333.153055705785,99.0326,99.0326,98.6035,98.8022,24333.1531
2015-10-21 14:10:00,124.41,124.49,124.33,124.43,47189.83234180638,98.8419,98.9055,98.7783,98.8578,47189.8323
2015-10-21 14:20:00,124.43,124.44,124.04,124.3,34585.181179015686,98.8578,98.8657,98.5479,98.7545,34585.1812
2015-10-21 14:30:00,124.31,124.94,124.3,124.8,58575.446187128175,98.7624,99.263,98.7545,99.1517,58575.4462
2015-10-21 14:40:00,124.78,124.84,124.58,124.76,30925.90589507842,99.1359,99.1835,98.977,99.12,30925.9059
2015-10-21 14:50:00,124.76,125.17,124.76,125.03,43414.81882098432,99.12,99.4457,99.12,99.3345,43414.8188
2015-10-21 15:00:00,125.04,125.33,124.96,125.33,30866.4142779881,99.3424,99.5728,99.2789,99.5728,30866.4143
2015-10-21 15:10:00,125.34,125.43,125.03,125.07,55726.33856138453,99.5808,99.6523,99.3345,99.3663,55726.3386
2015-10-21 15:20:00,125.03,125.47,125.03,125.47,47753.38020551649,99.3345,99.684,99.3345,99.684,47753.3802
2015-10-21 15:30:00,125.47,125.62,125.34,125.39,85246.07896160087,99.684,99.8032,99.5808,99.6205,85246.079
2015-10-21 15:40:00,125.35,125.5,125.23,125.48,83341.26554894538,99.5887,99.7079,99.4934,99.692,83341.2655
2015-10-21 15:50:00,125.45,125.46,125.13,125.32,179590.04867495943,99.6682,99.6761,99.4139,99.5649,179590.0487
2015-10-22 09:30:00,126.24,126.97,125.68,125.97,34595.997836668466,100.2958,100.8758,99.8509,100.0813,34595.9978
2015-10-22 09:40:00,126.13,126.79,126.13,126.73,9685.235262303948,100.2084,100.7328,100.2084,100.6851,9685.2353
2015-10-22 09:50:00,126.7,127.11,126.29,126.94,15660.356949702542,100.6613,100.987,100.3355,100.8519,15660.3569
2015-10-22 10:00:00,126.94,127.11,126.54,126.63,11352.08220659816,100.8519,100.987,100.5341,100.6057,11352.0822
2015-10-22 10:10:00,126.53,126.87,126.34,126.81,12444.564629529475,100.5262,100.7963,100.3753,100.7487,12444.5646
2015-10-22 10:20:00,126.74,126.82,126.52,126.58,24215.251487290425,100.693,100.7566,100.5183,100.5659,24215.2515
2015-10-22 10:30:00,126.53,126.59,126.19,126.43,32362.358031368305,100.5262,100.5739,100.2561,100.4468,32362.358
2015-10-22 10:40:00,126.37,126.78,126.29,126.71,14277.98810167658,100.3991,100.7248,100.3355,100.6692,14277.9881
2015-10-22 10:50:00,126.65,126.8,126.39,126.67,11926.44672796106,100.6215,100.7407,100.415,100.6374,11926.4467
2015-10-22 11:00:00,126.73,126.83,126.53,126.7,25294.7539210384,100.6851,100.7645,100.5262,100.6613,25294.7539
2015-10-22 11:10:00,126.7,126.82,126.55,126.66,25063.277447268792,100.6613,100.7566,100.5421,100.6295,25063.2774
2015-10-22 11:20:00,126.66,126.73,126.55,126.66,30051.919956733367,100.6295,100.6851,100.5421,100.6295,30051.92
2015-10-22 11:30:00,126.68,126.69,126.38,126.47,27631.15197404002,100.6454,100.6533,100.407,100.4785,27631.152
2015-10-22 11:40:00,126.48,126.8,126.4,126.73,37906.976744186046,100.4865,100.7407,100.4229,100.6851,37906.9767
2015-10-22 11:50:00,126.68,127.05,126.67,127.05,36553.81287182261,100.6454,100.9393,100.6374,100.9393,36553.8129
2015-10-22 12:00:00,127.02,127.34,126.87,126.88,23608.43699296917,100.9155,101.1697,100.7963,100.8043,23608.437
2015-10-22 12:10:00,126.88,126.96,126.71,126.8,14386.154678204435,100.8043,100.8678,100.6692,100.7407,14386.1547
2015-10-22 12:20:00,126.91,127.15,126.76,127.1,19236.34396971336,100.8281,101.0188,100.7089,100.9791,19236.344
2015-10-22 12:30:00,127.19,127.27,127.0,127.15,21886.42509464576,101.0506,101.1141,100.8996,101.0188,21886.4251
2015-10-22 12:40:00,127.2,127.45,126.89,127.06,68555.97620335316,101.0585,101.2571,100.8122,100.9473,68555.9762
2015-10-22 12:50:00,127.06,127.25,127.02,127.18,23978.36668469443,100.9473,101.0982,100.9155,101.0426,23978.3667
2015-10-22 13:00:00,127.16,127.19,127.02,127.03,17421.308815575987,101.0267,101.0506,100.9155,100.9234,17421.3088
2015-10-22 13:10:00,127.03,127.17,126.96,127.01,19063.277447268792,100.9234,101.0347,100.8678,100.9076,19063.2774
2015-10-22 13:20:00,127.05,127.2,127.01,127.14,27800.97349918875,100.9393,101.0585,100.9076,101.0108,27800.9735
2015-10-22 13:30:00,127.18,127.3,127.17,127.23,14203.353163872363,101.0426,101.138,101.0347,101.0823,14203.3532
2015-10-22 13:40:00,127.19,127.19,126.98,127.06,16867.49594375338,101.0506,101.0506,100.8837,100.9473,16867.4959
2015-10-22 13:50:00,127.09,127.1,126.93,126.93,8759.329367225528,100.9711,100.9791,100.844,100.844,8759.3294
2015-10-22 14:00:00,126.93,127.0,126.5,126.54,22535.42455381287,100.844,100.8996,100.5024,100.5341,22535.4246
2015-10-22 14:10:00,126.53,126.66,126.32,126.32,10925.90589507842,100.5262,100.6295,100.3594,100.3594,10925.9059
2015-10-22 14:20:00,126.33,126.55,126.22,126.51,16950.784207679826,100.3673,100.5421,100.2799,100.5103,16950.7842
2015-10-22 14:30:00,126.47,126.6,126.43,126.45,23573.823688480257,100.4785,100.5818,100.4468,100.4626,23573.8237
2015-10-22 14:40:00,126.48,126.67,126.4,126.6,21045.970795024336,100.4865,100.6374,100.4229,100.5818,21045.9708
2015-10-22 14:50:00,126.63,126.8,126.44,126.74,123336.93888588426,100.6057,100.7407,100.4547,100.693,123336.9389
2015-10-22 15:00:00,126.76,126.92,126.64,126.75,36888.04759329367,100.7089,100.8361,100.6136,100.701,36888.0476
2015-10-22 15:10:00,126.75,127.2,126.75,127.05,33905.89507842077,100.701,101.0585,100.701,100.9393,33905.8951
2015-10-22 15:20:00,127.07,127.18,126.97,127.16,43701.46024878312,100.9552,101.0426,100.8758,101.0267,43701.4602
2015-10-22 15:30:00,127.13,127.22,127.0,127.05,57805.30016224986,101.0029,101.0744,100.8996,100.9393,57805.3002
2015-10-22 15:40:00,127.08,127.43,127.04,127.36,70146.0248783126,100.9632,101.2412,100.9314,101.1856,70146.0249
2015-10-22 15:50:00,127.35,127.52,127.16,127.41,179214.71065440777,101.1777,101.3127,101.0267,101.2254,179214.7107
2015-10-23 09:30:00,129.02,129.21,128.14,128.3,85250.40562466197,102.5045,102.6554,101.8053,101.9324,85250.4056
2015-10-23 09:40:00,128.27,129.0,128.27,128.75,29448.350459707948,101.9086,102.4886,101.9086,102.29,29448.3505
2015-10-23 09:50:00,128.77,129.13,128.75,129.04,23873.44510546241,102.3058,102.5919,102.29,102.5204,23873.4451
2015-10-23 10:00:00,129.03,129.34,128.76,129.19,58054.08328826392,102.5124,102.7587,102.2979,102.6395,58054.0833
2015-10-23 10:10:00,129.27,129.35,129.09,129.25,57622.49864791779,102.7031,102.7667,102.5601,102.6872,57622.4986
2015-10-23 10:20:00,129.31,129.52,129.25,129.49,31268.79394267172,102.7349,102.9017,102.6872,102.8779,31268.7939
2015-10-23 10:30:00,129.43,129.84,129.25,129.8,59665.76527852893,102.8302,103.1559,102.6872,103.1242,59665.7653
2015-10-23 10:40:00,129.86,130.26,129.49,129.79,70999.45916711735,103.1718,103.4896,102.8779,103.1162,70999.4592
2015-10-23 10:50:00,129.74,129.74,129.4,129.47,36817.73931855056,103.0765,103.0765,102.8064,102.862,36817.7393
2015-10-23 11:00:00,129.47,129.7,129.41,129.51,50868.57760951866,102.862,103.0447,102.8143,102.8938,50868.5776
2015-10-23 11:10:00,129.46,129.47,129.19,129.33,22705.2460789616,102.854,102.862,102.6395,102.7508,22705.2461
2015-10-23 11:20:00,129.31,129.63,129.29,129.35,30201.189832341806,102.7349,102.9891,102.719,102.7667,30201.1898
2015-10-23 11:30:00,129.31,129.49,129.27,129.3,27089.23742563548,102.7349,102.8779,102.7031,102.7269,27089.2374
2015-10-23 11:40:00,129.26,129.4,129.21,129.37,8460.789616008653,102.6951,102.8064,102.6554,102.7825,8460.7896
2015-10-23 11:50:00,129.35,129.37,128.96,128.96,15353.16387236344,102.7667,102.7825,102.4568,102.4568,15353.1639
2015-10-23 12:00:00,128.94,128.94,128.57,128.64,20848.025959978368,102.4409,102.4409,102.147,102.2026,20848.026
2015-10-23 12:10:00,128.63,128.63,128.45,128.48,10961.600865332612,102.1946,102.1946,102.0516,102.0754,10961.6009
2015-10-23 12:20:00,128.5,128.51,128.37,128.37,7955.65170362358,102.0913,102.0993,101.9881,101.9881,7955.6517
2015-10-23 12:30:00,128.37,128.37,128.14,128.15,15738.236884802596,101.9881,101.9881,101.8053,101.8133,15738.2369
2015-10-23 12:40:00,128.17,128.18,127.94,127.96,20883.72093023256,101.8292,101.8371,101.6464,101.6623,20883.7209
2015-10-23 12:50:00,127.97,127.97,127.8,127.9,41824.77014602488,101.6703,101.6703,101.5352,101.6146,41824.7701
2015-10-23 13:00:00,127.9,127.95,127.83,127.87,28574.3645213629,101.6146,101.6544,101.559,101.5908,28574.3645
2015-10-23 13:10:00,127.86,127.91,127.66,127.72,26818.820984315844,101.5829,101.6226,101.424,101.4716,26818.821
2015-10-23 13:20:00,127.72,128.09,127.63,128.09,19545.700378583017,101.4716,101.7656,101.4001,101.7656,19545.7004
2015-10-23 13:30:00,128.11,128.32,128.11,128.22,23115.197404002163,101.7815,101.9483,101.7815,101.8689,23115.1974
2015-10-23 13:40:00,128.21,128.25,127.96,128.05,11441.86046511628,101.8609,101.8927,101.6623,101.7338,11441.8605
2015-10-23 13:50:00,128.07,128.07,127.91,127.91,10669.551108707408,101.7497,101.7497,101.6226,101.6226,10669.5511
2015-10-23 14:00:00,127.92,128.47,127.92,128.47,9334.775554353704,101.6305,102.0675,101.6305,102.0675,9334.7756
2015-10-23 14:10:00,128.45,128.59,128.45,128.5,22996.214169821524,102.0516,102.1628,102.0516,102.0913,22996.2142
2015-10-23 14:20:00,128.52,128.88,128.51,128.82,22632.77447268794,102.1072,102.3932,102.0993,102.3456,22632.7745
2015-10-23 14:30:00,128.78,128.85,128.66,128.83,30584.099513250403,102.3138,102.3694,102.2185,102.3535,30584.0995
2015-10-23 14:40:00,128.83,129.11,128.8,129.11,49582.47701460249,102.3535,102.576,102.3297,102.576,49582.477
2015-10-23 14:50:00,129.08,129.25,129.05,129.09,48952.94753921039,102.5521,102.6872,102.5283,102.5601,48952.9475
2015-10-23 15:00:00,129.11,129.37,129.02,129.32,96313.68307193078,102.576,102.7825,102.5045,102.7428,96313.6831
2015-10-23 15:10:00,129.26,129.74,129.17,129.73,56462.95294753921,102.6951,103.0765,102.6236,103.0686,56462.9529
2015-10-23 15:20:00,129.69,129.75,129.13,129.31,51415.90048674959,103.0368,103.0844,102.5919,102.7349,51415.9005
2015-10-23 15:30:00,129.32,129.66,129.32,129.63,48637.10113574905,102.7428,103.0129,102.7428,102.9891,48637.1011
2015-10-23 15:40:00,129.61,129.69,129.52,129.61,57737.15521903732,102.9732,103.0368,102.9017,102.9732,57737.1552
2015-10-23 15:50:00,129.63,129.65,129.34,129.48,85007.03082747431,102.9891,103.005,102.7587,102.8699,85007.0308
2015-10-26 09:30:00,129.4,129.81,129.3,129.63,16032.449972958357,102.8064,103.1321,102.7269,102.9891,16032.45
2015-10-26 09:40:00,129.57,129.57,129.18,129.32,17155.219037317467,102.9414,102.9414,102.6316,102.7428,17155.219
2015-10-26 09:50:00,129.35,129.43,129.11,129.39,5620.335316387236,102.7667,102.8302,102.576,102.7984,5620.3353
2015-10-26 10:00:00,129.36,129.42,129.19,129.21,7168.199026500811,102.7746,102.8223,102.6395,102.6554,7168.199
2015-10-26 10:10:00,129.23,129.25,129.01,129.2,4651.162790697675,102.6713,102.6872,102.4965,102.6475,4651.1628
2015-10-26 10:20:00,129.25,129.62,129.25,129.43,20915.08923742564,102.6872,102.9812,102.6872,102.8302,20915.0892
2015-10-26 10:30:00,129.5,129.74,129.49,129.57,11040.562466197944,102.8858,103.0765,102.8779,102.9414,11040.5625
2015-10-26 10:40:00,129.61,129.67,129.44,129.52,8588.42617631152,102.9732,103.0209,102.8382,102.9017,8588.4262
2015-10-26 10:50:00,129.49,129.59,129.47,129.47,4759.329367225527,102.8779,102.9573,102.862,102.862,4759.3294
2015-10-26 11:00:00,129.49,129.61,129.43,129.53,10037.858301784749,102.8779,102.9732,102.8302,102.9097,10037.8583
2015-10-26 11:10:00,129.55,129.56,129.34,129.42,11663.601946998377,102.9255,102.9335,102.7587,102.8223,11663.6019
2015-10-26 11:20:00,129.42,129.53,129.37,129.42,13715.521903731746,102.8223,102.9097,102.7825,102.8223,13715.5219
2015-10-26 11:30:00,129.41,129.56,129.33,129.37,36118.98323418064,102.8143,102.9335,102.7508,102.7825,36118.9832
2015-10-26 11:40:00,129.37,129.69,129.25,129.61,254243.3747971877,102.7825,103.0368,102.6872,102.9732,254243.3748
2015-10-26 11:50:00,129.58,129.66,129.5,129.5,7757.706868577609,102.9494,103.0129,102.8858,102.8858,7757.7069
2015-10-26 12:00:00,129.53,129.61,129.43,129.49,10942.130881557598,102.9097,102.9732,102.8302,102.8779,10942.1309
2015-10-26 12:10:00,129.42,129.55,129.42,129.43,9553.272038939967,102.8223,102.9255,102.8223,102.8302,9553.272
2015-10-26 12:20:00,129.45,129.7,129.45,129.66,10067.063277447269,102.8461,103.0447,102.8461,103.0129,10067.0633
2015-10-26 12:30:00,129.73,129.73,129.43,129.43,15177.934018388318,103.0686,103.0686,102.8302,102.8302,15177.934
2015-10-26 12:40:00,129.45,129.62,129.45,129.62,5647.376960519199,102.8461,102.9812,102.8461,102.9812,5647.377
2015-10-26 12:50:00,129.61,129.61,129.48,129.53,5952.406706327744,102.9732,102.9732,102.8699,102.9097,5952.4067
2015-10-26 13:00:00,129.47,129.5,129.42,129.47,6273.661438615468,102.862,102.8858,102.8223,102.862,6273.6614
2015-10-26 13:10:00,129.42,129.54,129.42,129.49,5463.49378042185,102.8223,102.9176,102.8223,102.8779,5463.4938
2015-10-26 13:20:00,129.5,129.53,129.45,129.45,7486.208761492699,102.8858,102.9097,102.8461,102.8461,7486.2088
2015-10-26 13:30:00,129.49,129.61,129.45,129.49,5408.328826392644,102.8779,102.9732,102.8461,102.8779,5408.3288
2015-10-26 13:40:00,129.57,129.61,129.51,129.52,4867.49594375338,102.9414,102.9732,102.8938,102.9017,4867.4959
2015-10-26 13:50:00,129.5,129.56,129.45,129.47,5039.480800432666,102.8858,102.9335,102.8461,102.862,5039.4808
2015-10-26 14:00:00,129.43,129.54,129.43,129.43,9994.591671173606,102.8302,102.9176,102.8302,102.8302,9994.5917
2015-10-26 14:10:00,129.41,129.41,129.16,129.28,9434.28880475933,102.8143,102.8143,102.6157,102.711,9434.2888
2015-10-26 14:20:00,129.27,129.34,129.23,129.29,9737.155219037317,102.7031,102.7587,102.6713,102.719,9737.1552
2015-10-26 14:30:00,129.29,129.36,129.21,129.21,15652.785289345593,102.719,102.7746,102.6554,102.6554,15652.7853
2015-10-26 14:40:00,129.19,129.44,129.18,129.4,16842.617631151974,102.6395,102.8382,102.6316,102.8064,16842.6176
2015-10-26 14:50:00,129.38,129.44,129.33,129.38,7339.102217414818,102.7905,102.8382,102.7508,102.7905,7339.1022
2015-10-26 15:00:00,129.37,129.38,129.26,129.34,13506.76041103299,102.7825,102.7905,102.6951,102.7587,13506.7604
2015-10-26 15:10:00,129.35,129.37,129.15,129.24,13805.300162249863,102.7667,102.7825,102.6078,102.6793,13805.3002
2015-10-26 15:20:00,129.26,129.33,129.18,129.3,12276.906435911304,102.6951,102.7508,102.6316,102.7269,12276.9064
2015-10-26 15:30:00,129.31,129.39,129.27,129.27,19940.50838290968,102.7349,102.7984,102.7031,102.7031,19940.5084
2015-10-26 15:40:00,129.25,129.3,129.12,129.2,34343.96971335857,102.6872,102.7269,102.5839,102.6475,34343.9697
2015-10-26 15:50:00,129.18,129.27,129.09,129.2,64207.67982693348,102.6316,102.7031,102.5601,102.6475,64207.6798
2015-10-27 09:30:00,128.27,128.76,128.11,128.16,20601.40616549486,101.9086,102.2979,101.7815,101.8212,20601.4062
2015-10-27 09:40:00,128.27,128.38,128.1,128.19,10059.491617090318,101.9086,101.996,101.7735,101.845,10059.4916
2015-10-27 09:50:00,128.2,128.79,128.15,128.56,44199.02650081125,101.853,102.3217,101.8133,102.139,44199.0265
2015-10-27 10:00:00,128.51,129.03,128.42,129.03,29765.27852893456,102.0993,102.5124,102.0278,102.5124,29765.2785
2015-10-27 10:10:00,129.0,129.0,128.31,128.42,25578.15035154137,102.4886,102.4886,101.9404,102.0278,25578.1504
2015-10-27 10:20:00,128.44,128.51,128.26,128.48,42564.62952947539,102.0437,102.0993,101.9007,102.0754,42564.6295
2015-10-27 10:30:00,128.45,128.45,128.17,128.3,9992.42833964305,102.0516,102.0516,101.8292,101.9324,9992.4283
2015-10-27 10:40:00,128.24,128.83,128.24,128.78,11460.248783126011,101.8848,102.3535,101.8848,102.3138,11460.2488
2015-10-27 10:50:00,128.81,128.92,128.68,128.89,8633.856138453217,102.3376,102.425,102.2343,102.4012,8633.8561
2015-10-27 11:00:00,128.89,129.12,128.76,128.92,12263.92644672796,102.4012,102.5839,102.2979,102.425,12263.9264
2015-10-27 11:10:00,128.93,128.98,128.78,128.86,6192.536506219578,102.433,102.4727,102.3138,102.3774,6192.5365
2015-10-27 11:20:00,128.84,129.0,128.71,128.71,10798.269334775554,102.3615,102.4886,102.2582,102.2582,10798.2693
2015-10-27 11:30:00,128.67,128.68,128.51,128.68,6153.596538669551,102.2264,102.2343,102.0993,102.2343,6153.5965
2015-10-27 11:40:00,128.61,128.76,128.57,128.62,5638.723634396971,102.1787,102.2979,102.147,102.1867,5638.7236
2015-10-27 11:50:00,128.59,128.63,128.19,128.27,14235.803136830718,102.1628,102.1946,101.845,101.9086,14235.8031
2015-10-27 12:00:00,128.28,128.36,128.21,128.3,10647.91779340184,101.9166,101.9801,101.8609,101.9324,10647.9178
2015-10-27 12:10:00,128.36,128.37,128.22,128.32,9242.83396430503,101.9801,101.9881,101.8689,101.9483,9242.834
2015-10-27 12:20:00,128.33,128.59,128.28,128.59,9237.425635478638,101.9563,102.1628,101.9166,102.1628,9237.4256
2015-10-27 12:30:00,128.56,129.0,128.53,129.0,8869.659275283937,102.139,102.4886,102.1152,102.4886,8869.6593
2015-10-27 12:40:00,129.0,129.03,128.89,128.97,6907.517577068686,102.4886,102.5124,102.4012,102.4647,6907.5176
2015-10-27 12:50:00,128.97,128.97,128.63,128.65,5878.853434288804,102.4647,102.4647,102.1946,102.2105,5878.8534
2015-10-27 13:00:00,128.6,128.6,128.2,128.35,18276.906435911304,102.1708,102.1708,101.853,101.9722,18276.9064
2015-10-27 13:10:00,128.37,128.4,128.28,128.28,3285.0189291508923,101.9881,102.0119,101.9166,101.9166,3285.0189
2015-10-27 13:20:00,128.3,128.34,128.14,128.22,8652.244456462953,101.9324,101.9642,101.8053,101.8689,8652.2445
2015-10-27 13:30:00,128.21,128.37,128.21,128.36,6294.21308815576,101.8609,101.9881,101.8609,101.9801,6294.2131
2015-10-27 13:40:00,128.39,128.51,128.36,128.41,15679.826933477554,102.0039,102.0993,101.9801,102.0198,15679.8269
2015-10-27 13:50:00,128.39,128.39,128.26,128.38,12710.654407787992,102.0039,102.0039,101.9007,101.996,12710.6544
2015-10-27 14:00:00,128.37,128.4,128.32,128.39,6093.023255813953,101.9881,102.0119,101.9483,102.0039,6093.0233
2015-10-27 14:10:00,128.38,128.45,128.37,128.41,12200.108166576529,101.996,102.0516,101.9881,102.0198,12200.1082
2015-10-27 14:20:00,128.41,128.51,128.39,128.5,8699.837750135208,102.0198,102.0993,102.0039,102.0913,8699.8378
2015-10-27 14:30:00,128.51,128.56,128.48,128.51,14274.743104380746,102.0993,102.139,102.0754,102.0993,14274.7431
2015-10-27 14:40:00,128.49,128.52,128.26,128.32,36346.13304488913,102.0834,102.1072,101.9007,101.9483,36346.133
2015-10-27 14:50:00,128.32,128.71,128.23,128.7,35158.4640346133,101.9483,102.2582,101.8768,102.2502,35158.464
2015-10-27 15:00:00,128.68,128.79,128.63,128.77,18851.2709572742,102.2343,102.3217,102.1946,102.3058,18851.271
2015-10-27 15:10:00,128.77,128.86,128.63,128.63,22337.4797187669,102.3058,102.3774,102.1946,102.1946,22337.4797
2015-10-27 15:20:00,128.63,128.91,128.6,128.84,21309.897241752296,102.1946,102.4171,102.1708,102.3615,21309.8972
2015-10-27 15:30:00,128.84,128.87,128.63,128.63,21720.930232558138,102.3615,102.3853,102.1946,102.1946,21720.9302
2015-10-27 15:40:00,128.64,128.78,128.53,128.57,31151.974040021632,102.2026,102.3138,102.1152,102.147,31151.974
2015-10-27 15:50:00,128.57,128.8,128.5,128.76,48945.37587885343,102.147,102.3297,102.0913,102.2979,48945.3759
2015-10-28 09:30:00,128.72,129.41,128.43,128.63,23209.3023255814,102.2661,102.8143,102.0357,102.1946,23209.3023
2015-10-28 09:40:00,128.6,129.09,128.6,128.84,25295.83558680368,102.1708,102.5601,102.1708,102.3615,25295.8356
2015-10-28 09:50:00,128.95,129.43,128.85,129.27,33715.521903731744,102.4489,102.8302,102.3694,102.7031,33715.5219
2015-10-28 10:00:00,129.33,129.86,129.33,129.76,16406.706327744727,102.7508,103.1718,102.7508,103.0924,16406.7063
2015-10-28 10:10:00,129.78,129.83,129.57,129.64,14667.387777176851,103.1083,103.148,102.9414,102.9971,14667.3878
2015-10-28 10:20:00,129.6,129.81,129.6,129.71,16032.449972958357,102.9653,103.1321,102.9653,103.0527,16032.45
2015-10-28 10:30:00,129.74,129.93,129.55,129.92,17794.48350459708,103.0765,103.2275,102.9255,103.2195,17794.4835
2015-10-28 10:40:00,129.93,130.17,129.9,129.95,12916.170903190914,103.2275,103.4181,103.2036,103.2433,12916.1709
2015-10-28 10:50:00,129.98,130.09,129.88,129.98,12214.169821525147,103.2672,103.3546,103.1877,103.2672,12214.1698
2015-10-28 11:00:00,129.98,130.09,129.86,130.09,18806.92266089778,103.2672,103.3546,103.1718,103.3546,18806.9227
2015-10-28 11:10:00,130.09,130.21,129.56,129.59,8842.617631151974,103.3546,103.4499,102.9335,102.9573,8842.6176
2015-10-28 11:20:00,129.58,129.94,129.49,129.79,22314.76473769605,102.9494,103.2354,102.8779,103.1162,22314.7647
2015-10-28 11:30:00,129.75,129.93,129.62,129.86,28275.824770146024,103.0844,103.2275,102.9812,103.1718,28275.8248
2015-10-28 11:40:00,129.87,130.03,129.56,129.74,37008.11249323959,103.1798,103.3069,102.9335,103.0765,37008.1125
2015-10-28 11:50:00,129.76,129.91,129.58,129.86,12547.322877230936,103.0924,103.2116,102.9494,103.1718,12547.3229
2015-10-28 12:00:00,129.86,130.31,129.81,130.08,28341.806381828013,103.1718,103.5294,103.1321,103.3466,28341.8064
2015-10-28 12:10:00,130.16,130.35,130.02,130.08,19698.21525148729,103.4102,103.5611,103.299,103.3466,19698.2153
2015-10-28 12:20:00,130.1,130.26,130.07,130.07,14186.046511627908,103.3625,103.4896,103.3387,103.3387,14186.0465
2015-10-28 12:30:00,130.18,130.34,129.98,130.06,22473.769605192,103.4261,103.5532,103.2672,103.3307,22473.7696
2015-10-28 12:40:00,130.16,130.24,130.01,130.24,22473.769605192,103.4102,103.4737,103.291,103.4737,22473.7696
2015-10-28 12:50:00,130.22,130.32,130.1,130.16,10914.007571660355,103.4579,103.5373,103.3625,103.4102,10914.0076
2015-10-28 13:00:00,130.22,130.35,130.13,130.31,44525.68956192536,103.4579,103.5611,103.3863,103.5294,44525.6896
2015-10-28 13:10:00,130.35,130.44,130.24,130.35,20565.71119524067,103.5611,103.6326,103.4737,103.5611,20565.7112
2015-10-28 13:20:00,130.41,130.44,130.23,130.3,24015.14332071389,103.6088,103.6326,103.4658,103.5214,24015.1433
2015-10-28 13:30:00,130.27,130.38,130.15,130.33,13070.849107625743,103.4976,103.585,103.4022,103.5452,13070.8491
2015-10-28 13:40:00,130.32,130.55,130.31,130.5,17513.25040562466,103.5373,103.72,103.5294,103.6803,17513.2504
2015-10-28 13:50:00,130.54,130.89,130.31,130.54,23943.753380205515,103.7121,103.9902,103.5294,103.7121,23943.7534
2015-10-28 14:00:00,130.51,130.54,129.49,130.23,72273.66143861547,103.6883,103.7121,102.8779,103.4658,72273.6614
2015-10-28 14:10:00,130.23,130.23,129.05,129.39,61244.99729583559,103.4658,103.4658,102.5283,102.7984,61244.9973
2015-10-28 14:20:00,129.35,129.98,129.35,129.51,24885.88426176312,102.7667,103.2672,102.7667,102.8938,24885.8843
2015-10-28 14:30:00,129.49,129.74,129.14,129.59,68597.07950243374,102.8779,103.0765,102.5998,102.9573,68597.0795
2015-10-28 14:40:00,129.64,129.74,129.2,129.33,18418.60465116279,102.9971,103.0765,102.6475,102.7508,18418.6047
2015-10-28 14:50:00,129.47,129.85,129.35,129.71,20472.68793942672,102.862,103.1639,102.7667,103.0527,20472.6879
2015-10-28 15:00:00,129.71,130.49,129.44,130.37,42534.34288804759,103.0527,103.6724,102.8382,103.577,42534.3429
2015-10-28 15:10:00,130.35,130.79,130.25,130.56,47937.26338561384,103.5611,103.9107,103.4817,103.728,47937.2634
2015-10-28 15:20:00,130.6,130.81,130.35,130.45,33425.6354786371,103.7598,103.9266,103.5611,103.6406,33425.6355
2015-10-28 15:30:00,130.49,131.0,130.41,130.77,61560.84369929692,103.6724,104.0776,103.6088,103.8948,61560.8437
2015-10-28 15:40:00,130.81,131.24,130.57,131.1,87071.93077339102,103.9266,104.2682,103.7359,104.157,87071.9308
2015-10-28 15:50:00,131.04,131.41,130.84,131.41,133291.50892374257,104.1093,104.4033,103.9504,104.4033,133291.5089
2015-10-29 09:30:00,127.14,129.79,126.45,129.2,99374.797187669,101.0108,103.1162,100.4626,102.6475,99374.7972
2015-10-29 09:40:00,129.0,130.4,129.0,130.23,48266.08977825852,102.4886,103.6009,102.4886,103.4658,48266.0898
2015-10-29 09:50:00,130.13,131.54,129.78,130.25,73553.27203893996,103.3863,104.5066,103.1083,103.4817,73553.272
2015-10-29 10:00:00,130.2,130.26,129.12,129.39,58363.43969713358,103.442,103.4896,102.5839,102.7984,58363.4397
2015-10-29 10:10:00,129.39,129.52,128.44,129.0,46674.9594375338,102.7984,102.9017,102.0437,102.4886,46674.9594
2015-10-29 10:20:00,129.13,129.17,128.36,128.5,110448.8912925906,102.5919,102.6236,101.9801,102.0913,110448.8913
2015-10-29 10:30:00,128.51,128.59,128.02,128.02,64355.86803677664,102.0993,102.1628,101.71,101.71,64355.868
2015-10-29 10:40:00,128.02,128.14,127.45,127.79,56762.57436452136,101.71,101.8053,101.2571,101.5273,56762.5744
2015-10-29 10:50:00,127.86,127.86,127.05,127.14,49937.26338561384,101.5829,101.5829,100.9393,101.0108,49937.2634
2015-10-29 11:00:00,127.15,127.34,126.77,126.98,43816.11681990265,101.0188,101.1697,100.7169,100.8837,43816.1168
2015-10-29 11:10:00,127.0,127.29,126.86,126.92,32261.7631151974,100.8996,101.13,100.7884,100.8361,32261.7631
2015-10-29 11:20:00,126.88,127.06,126.45,126.88,50644.672796106,100.8043,100.9473,100.4626,100.8043,50644.6728
2015-10-29 11:30:00,126.86,127.31,126.68,126.87,58065.98161168199,100.7884,101.1459,100.6454,100.7963,58065.9816
2015-10-29 11:40:00,126.89,127.51,126.72,127.47,33890.751757706865,100.8122,101.3048,100.6772,101.273,33890.7518
2015-10-29 11:50:00,127.47,127.53,127.28,127.42,35353.16387236344,101.273,101.3207,101.1221,101.2333,35353.1639
2015-10-29 12:00:00,127.43,127.9,127.14,127.29,35276.365603028666,101.2412,101.6146,101.0108,101.13,35276.3656
2015-10-29 12:10:00,127.24,127.49,126.95,126.99,67822.60681449431,101.0903,101.2889,100.8599,100.8917,67822.6068
2015-10-29 12:20:00,126.99,127.24,126.82,127.05,30903.19091400757,100.8917,101.0903,100.7566,100.9393,30903.1909
2015-10-29 12:30:00,127.05,127.16,126.9,126.9,22356.949702541915,100.9393,101.0267,100.8202,100.8202,22356.9497
2015-10-29 12:40:00,126.86,126.98,126.6,126.93,31730.665224445645,100.7884,100.8837,100.5818,100.844,31730.6652
2015-10-29 12:50:00,126.93,126.93,126.2,126.38,33612.763656030285,100.844,100.844,100.264,100.407,33612.7637
2015-10-29 13:00:00,126.46,126.46,125.78,126.05,40916.17090319091,100.4706,100.4706,99.9303,100.1449,40916.1709
2015-10-29 13:10:00,126.06,126.26,125.5,125.69,46838.290968090856,100.1528,100.3117,99.7079,99.8588,46838.291
2015-10-29 13:20:00,125.64,126.14,125.57,125.82,84399.13466738777,99.8191,100.2164,99.7635,99.9621,84399.1347
2015-10-29 13:30:00,125.84,126.18,125.73,126.02,29968.63169280692,99.978,100.2481,99.8906,100.121,29968.6317
2015-10-29 13:40:00,126.02,126.41,125.95,126.07,40666.30611141157,100.121,100.4309,100.0654,100.1607,40666.3061
2015-10-29 13:50:00,126.05,126.19,125.94,125.99,38809.085992428336,100.1449,100.2561,100.0575,100.0972,38809.086
2015-10-29 14:00:00,125.98,126.42,125.95,126.12,47171.44402379665,100.0892,100.4388,100.0654,100.2005,47171.444
2015-10-29 14:10:00,126.1,126.52,126.01,126.43,54445.64629529476,100.1846,100.5183,100.1131,100.4468,54445.6463
2015-10-29 14:20:00,126.43,127.26,126.43,127.15,79815.03515413737,100.4468,101.1062,100.4468,101.0188,79815.0352
2015-10-29 14:30:00,127.14,128.04,127.04,127.9,63309.8972417523,101.0108,101.7259,100.9314,101.6146,63309.8972
2015-10-29 14:40:00,127.9,128.01,127.71,127.83,60150.35154137371,101.6146,101.702,101.4637,101.559,60150.3515
2015-10-29 14:50:00,127.85,127.91,127.48,127.65,127855.05678745268,101.5749,101.6226,101.281,101.416,127855.0568
2015-10-29 15:00:00,127.65,127.74,127.53,127.65,88219.57815035153,101.416,101.4875,101.3207,101.416,88219.5782
2015-10-29 15:10:00,127.63,127.92,127.62,127.63,47790.156841535965,101.4001,101.6305,101.3922,101.4001,47790.1568
2015-10-29 15:20:00,127.64,127.78,127.06,127.24,74918.33423472146,101.4081,101.5193,100.9473,101.0903,74918.3342
2015-10-29 15:30:00,127.2,127.35,127.03,127.26,94469.44294213087,101.0585,101.1777,100.9234,101.1062,94469.4429
2015-10-29 15:40:00,127.26,127.32,127.04,127.15,83499.18875067604,101.1062,101.1538,100.9314,101.0188,83499.1888
2015-10-29 15:50:00,127.13,127.13,126.71,127.02,175003.78583017847,101.0029,101.0029,100.6692,100.9155,175003.7858
2015-10-30 09:30:00,127.52,128.95,127.52,128.3,43645.21362898864,101.3127,102.4489,101.3127,101.9324,43645.2136
2015-10-30 09:40:00,128.25,129.37,127.89,128.99,41292.59058950784,101.8927,102.7825,101.6067,102.4806,41292.5906
2015-10-30 09:50:00,128.99,129.68,128.82,128.82,30971.33585722012,102.4806,103.0288,102.3456,102.3456,30971.3359
2015-10-30 10:00:00,128.74,129.48,128.56,129.45,44020.55164954029,102.282,102.8699,102.139,102.8461,44020.5516
2015-10-30 10:10:00,129.46,129.49,128.63,129.15,55085.99242833964,102.854,102.8779,102.1946,102.6078,55085.9924
2015-10-30 10:20:00,129.13,129.17,128.76,128.94,31076.25743645213,102.5919,102.6236,102.2979,102.4409,31076.2574
2015-10-30 10:30:00,128.9,129.13,128.58,128.74,39435.370470524605,102.4091,102.5919,102.1549,102.282,39435.3705
2015-10-30 10:40:00,128.74,128.92,128.44,128.47,41050.29745808545,102.282,102.425,102.0437,102.0675,41050.2975
2015-10-30 10:50:00,128.46,128.88,128.42,128.75,17193.077339102216,102.0596,102.3932,102.0278,102.29,17193.0773
2015-10-30 11:00:00,128.75,128.76,128.57,128.63,12813.412655489454,102.29,102.2979,102.147,102.1946,12813.4127
2015-10-30 11:10:00,128.69,128.71,128.51,128.66,14967.009194159004,102.2423,102.2582,102.0993,102.2185,14967.0092
2015-10-30 11:20:00,128.69,128.77,128.42,128.67,24440.23796646836,102.2423,102.3058,102.0278,102.2264,24440.238
2015-10-30 11:30:00,128.68,128.74,128.33,128.41,33397.51216873986,102.2343,102.282,101.9563,102.0198,33397.5122
2015-10-30 11:40:00,128.4,128.83,128.37,128.78,43097.8907517577,102.0119,102.3535,101.9881,102.3138,43097.8908
2015-10-30 11:50:00,128.82,128.86,128.42,128.57,48179.55651703623,102.3456,102.3774,102.0278,102.147,48179.5565
2015-10-30 12:00:00,128.55,128.76,128.51,128.65,27498.10708491076,102.1311,102.2979,102.0993,102.2105,27498.1071
2015-10-30 12:10:00,128.66,128.81,128.56,128.66,22401.297998918333,102.2185,102.3376,102.139,102.2185,22401.298
2015-10-30 12:20:00,128.71,128.77,128.6,128.75,12314.764737696052,102.2582,102.3058,102.1708,102.29,12314.7647
2015-10-30 12:30:00,128.74,129.32,128.69,129.32,27813.95348837209,102.282,102.7428,102.2423,102.7428,27813.9535
2015-10-30 12:40:00,129.31,129.31,129.08,129.09,29235.26230394808,102.7349,102.7349,102.5521,102.5601,29235.2623
2015-10-30 12:50:00,129.12,129.6,129.11,129.32,41575.98702001081,102.5839,102.9653,102.576,102.7428,41575.987
2015-10-30 13:00:00,129.28,129.32,128.92,128.94,17462.41211465657,102.711,102.7428,102.425,102.4409,17462.4121
2015-10-30 13:10:00,128.92,129.05,128.84,128.89,21060.03244997296,102.425,102.5283,102.3615,102.4012,21060.0324
2015-10-30 13:20:00,128.9,129.08,128.86,129.06,16290.968090859924,102.4091,102.5521,102.3774,102.5363,16290.9681
2015-10-30 13:30:00,129.06,129.09,128.85,128.93,16969.172525689562,102.5363,102.5601,102.3694,102.433,16969.1725
2015-10-30 13:40:00,128.91,129.1,128.81,128.96,15184.42401297999,102.4171,102.568,102.3376,102.4568,15184.424
2015-10-30 13:50:00,129.0,129.13,128.83,128.83,11839.913466738775,102.4886,102.5919,102.3535,102.3535,11839.9135
2015-10-30 14:00:00,128.8,129.03,128.76,128.9,41381.28718226068,102.3297,102.5124,102.2979,102.4091,41381.2872
2015-10-30 14:10:00,128.87,129.27,128.85,129.27,16878.312601406164,102.3853,102.7031,102.3694,102.7031,16878.3126
2015-10-30 14:20:00,129.31,129.41,129.12,129.39,21630.070308274742,102.7349,102.8143,102.5839,102.7984,21630.0703
2015-10-30 14:30:00,129.4,129.55,129.15,129.17,29077.33910221741,102.8064,102.9255,102.6078,102.6236,29077.3391
2015-10-30 14:40:00,129.15,129.39,129.03,129.09,27002.7041644132,102.6078,102.7984,102.5124,102.5601,27002.7042
2015-10-30 14:50:00,129.07,129.31,129.06,129.19,24220.65981611682,102.5442,102.7349,102.5363,102.6395,24220.6598
2015-10-30 15:00:00,129.13,129.18,128.53,128.58,37492.69875608437,102.5919,102.6316,102.1152,102.1549,37492.6988
2015-10-30 15:10:00,128.56,128.79,128.47,128.61,33555.43537047052,102.139,102.3217,102.0675,102.1787,33555.4354
2015-10-30 15:20:00,128.63,128.74,128.53,128.54,33566.25202812331,102.1946,102.282,102.1152,102.1231,33566.252
2015-10-30 15:30:00,128.54,128.78,128.5,128.58,72485.66792861006,102.1231,102.3138,102.0913,102.1549,72485.6679
2015-10-30 15:40:00,128.59,129.09,128.58,129.01,76868.57760951866,102.1628,102.5601,102.1549,102.4965,76868.5776
2015-10-30 15:50:00,129.02,129.02,128.52,128.52,189433.20713899404,102.5045,102.5045,102.1072,102.1072,189433.2071
2015-11-02 09:30:00,128.39,129.42,128.09,129.02,51580.31368307193,102.0039,102.8223,101.7656,102.5045,51580.3137
2015-11-02 09:40:00,129.02,129.09,128.51,128.76,28156.841535965385,102.5045,102.5601,102.0993,102.2979,28156.8415
2015-11-02 09:50:00,128.78,128.8,128.2,128.5,15771.76852352623,102.3138,102.3297,101.853,102.0913,15771.7685
2015-11-02 10:00:00,128.44,128.6,128.09,128.14,42909.68090859924,102.0437,102.1708,101.7656,101.8053,42909.6809
2015-11-02 10:10:00,128.1,128.47,128.05,128.46,27153.055705786912,101.7735,102.0675,101.7338,102.0596,27153.0557
2015-11-02 10:20:00,128.5,128.76,128.37,128.57,19301.243915630068,102.0913,102.2979,101.9881,102.147,19301.2439
2015-11-02 10:30:00,128.68,128.68,128.33,128.5,10551.64954029205,102.2343,102.2343,101.9563,102.0913,10551.6495
2015-11-02 10:40:00,128.5,128.6,128.33,128.52,23448.350459707948,102.0913,102.1708,101.9563,102.1072,23448.3505
2015-11-02 10:50:00,128.51,128.63,128.18,128.18,14876.149269875608,102.0993,102.1946,101.8371,101.8371,14876.1493
2015-11-02 11:00:00,128.22,128.35,127.83,128.28,12082.206598161169,101.8689,101.9722,101.559,101.9166,12082.2066
2015-11-02 11:10:00,128.32,128.35,128.2,128.25,6497.566252028123,101.9483,101.9722,101.853,101.8927,6497.5663
2015-11-02 11:20:00,128.2,128.36,128.19,128.3,6746.349378042185,101.853,101.9801,101.845,101.9324,6746.3494
2015-11-02 11:30:00,128.3,128.38,128.27,128.28,46387.23634396972,101.9324,101.996,101.9086,101.9166,46387.2363
2015-11-02 11:40:00,128.28,128.35,128.2,128.22,13261.222282314764,101.9166,101.9722,101.853,101.8689,13261.2223
2015-11-02 11:50:00,128.22,128.29,128.11,128.11,14365.603028664142,101.8689,101.9245,101.7815,101.7815,14365.603
2015-11-02 12:00:00,128.13,128.15,127.99,128.07,12249.86479177934,101.7974,101.8133,101.6862,101.7497,12249.8648
2015-11-02 12:10:00,128.12,128.38,128.09,128.3,26714.981070849102,101.7894,101.996,101.7656,101.9324,26714.9811
2015-11-02 12:20:00,128.3,128.56,128.28,128.55,57334.775554353706,101.9324,102.139,101.9166,102.1311,57334.7756
2015-11-02 12:30:00,128.55,128.59,128.26,128.26,18733.36938885884,102.1311,102.1628,101.9007,101.9007,18733.3694
2015-11-02 12:40:00,128.28,128.57,128.27,128.5,13212.54732287723,101.9166,102.147,101.9086,102.0913,13212.5473
2015-11-02 12:50:00,128.51,128.65,128.51,128.54,9823.6884802596,102.0993,102.2105,102.0993,102.1231,9823.6885
2015-11-02 13:00:00,128.53,128.56,128.44,128.5,3331.530557057869,102.1152,102.139,102.0437,102.0913,3331.5306
2015-11-02 13:10:00,128.5,128.64,128.47,128.56,9398.593834505138,102.0913,102.2026,102.0675,102.139,9398.5938
2015-11-02 13:20:00,128.62,128.66,128.48,128.59,19303.407247160627,102.1867,102.2185,102.0754,102.1628,19303.4072
2015-11-02 13:30:00,128.58,128.61,128.46,128.49,7558.68036776636,102.1549,102.1787,102.0596,102.0834,7558.6804
2015-11-02 13:40:00,128.45,128.51,128.42,128.51,5244.997295835587,102.0516,102.0993,102.0278,102.0993,5244.9973
2015-11-02 13:50:00,128.52,128.68,128.51,128.65,7277.447268793942,102.1072,102.2343,102.0993,102.2105,7277.4473
2015-11-02 14:00:00,128.69,128.69,128.16,128.2,49077.33910221741,102.2423,102.2423,101.8212,101.853,49077.3391
2015-11-02 14:10:00,128.15,128.28,128.14,128.28,12733.369388858842,101.8133,101.9166,101.8053,101.9166,12733.3694
2015-11-02 14:20:00,128.3,128.49,128.27,128.44,12905.354245538128,101.9324,102.0834,101.9086,102.0437,12905.3542
2015-11-02 14:30:00,128.41,128.52,128.39,128.39,7776.095186587344,102.0198,102.1072,102.0039,102.0039,7776.0952
2015-11-02 14:40:00,128.39,128.4,128.26,128.29,13678.745267712276,102.0039,102.0119,101.9007,101.9245,13678.7453
2015-11-02 14:50:00,128.31,128.51,128.31,128.38,54530.01622498648,101.9404,102.0993,101.9404,101.996,54530.0162
2015-11-02 15:00:00,128.39,128.63,128.38,128.49,47627.90697674418,102.0039,102.1946,101.996,102.0834,47627.907
2015-11-02 15:10:00,128.43,128.57,128.39,128.44,46272.579772850186,102.0357,102.147,102.0039,102.0437,46272.5798
2015-11-02 15:20:00,128.43,128.51,128.34,128.4,41817.19848566793,102.0357,102.0993,101.9642,102.0119,41817.1985
2015-11-02 15:30:00,128.36,128.55,128.36,128.5,49851.81179015684,101.9801,102.1311,101.9801,102.0913,49851.8118
2015-11-02 15:40:00,128.49,128.6,128.14,128.16,36878.31260140616,102.0834,102.1708,101.8053,101.8212,36878.3126
2015-11-02 15:50:00,128.17,128.26,128.02,128.11,122520.28123309895,101.8292,101.9007,101.71,101.7815,122520.2812
2015-11-03 09:30:00,127.81,128.23,127.51,128.1,16235.803136830718,101.5431,101.8768,101.3048,101.7735,16235.8031
2015-11-03 09:40:00,128.19,128.35,127.89,127.89,14407.787993510005,101.845,101.9722,101.6067,101.6067,14407.788
2015-11-03 09:50:00,127.84,128.41,127.68,127.74,21878.853434288805,101.567,102.0198,101.4399,101.4875,21878.8534
2015-11-03 10:00:00,127.82,127.92,127.67,127.81,8865.332612222823,101.5511,101.6305,101.4319,101.5431,8865.3326
2015-11-03 10:10:00,127.72,127.83,127.47,127.62,24976.74418604651,101.4716,101.559,101.273,101.3922,24976.7442
2015-11-03 10:20:00,127.65,127.65,127.3,127.31,11950.243374797188,101.416,101.416,101.138,101.1459,11950.2434
2015-11-03 10:30:00,127.32,127.9,127.32,127.63,12605.732828555976,101.1538,101.6146,101.1538,101.4001,12605.7328
2015-11-03 10:40:00,127.7,127.87,127.57,127.87,7255.813953488372,101.4558,101.5908,101.3525,101.5908,7255.814
2015-11-03 10:50:00,127.89,128.08,127.78,127.79,4893.455922120064,101.6067,101.7577,101.5193,101.5273,4893.4559
2015-11-03 11:00:00,127.74,127.96,127.65,127.9,7869.118442401298,101.4875,101.6623,101.416,101.6146,7869.1184
2015-11-03 11:10:00,127.95,128.03,127.82,127.93,4461.871281773932,101.6544,101.7179,101.5511,101.6385,4461.8713
2015-11-03 11:20:00,127.9,127.95,127.58,127.58,13450.513791238507,101.6146,101.6544,101.3604,101.3604,13450.5138
2015-11-03 11:30:00,127.58,127.98,127.48,127.97,11592.212006489994,101.3604,101.6782,101.281,101.6703,11592.212
2015-11-03 11:40:00,127.98,127.99,127.8,127.9,28857.760951865872,101.6782,101.6862,101.5352,101.6146,28857.761
2015-11-03 11:50:00,127.94,128.21,127.81,128.21,48902.10924824229,101.6464,101.8609,101.5431,101.8609,48902.1092
2015-11-03 12:00:00,128.21,128.38,128.16,128.24,5195.240670632775,101.8609,101.996,101.8212,101.8848,5195.2407
2015-11-03 12:10:00,128.27,128.37,128.12,128.27,5895.078420767983,101.9086,101.9881,101.7894,101.9086,5895.0784
2015-11-03 12:20:00,128.19,128.41,128.19,128.41,3277.4472687939424,101.845,102.0198,101.845,102.0198,3277.4473
2015-11-03 12:30:00,128.34,128.39,128.15,128.39,26284.478096268253,101.9642,102.0039,101.8133,102.0039,26284.4781
2015-11-03 12:40:00,128.31,128.58,128.25,128.57,10836.127636560304,101.9404,102.1549,101.8927,102.147,10836.1276
2015-11-03 12:50:00,128.61,128.74,128.53,128.69,6390.4813412655485,102.1787,102.282,102.1152,102.2423,6390.4813
2015-11-03 13:00:00,128.69,128.82,128.64,128.68,7463.49378042185,102.2423,102.3456,102.2026,102.2343,7463.4938
2015-11-03 13:10:00,128.64,128.73,128.58,128.73,9803.136830719308,102.2026,102.2741,102.1549,102.2741,9803.1368
2015-11-03 13:20:00,128.78,128.81,128.68,128.74,12330.98972417523,102.3138,102.3376,102.2343,102.282,12330.9897
2015-11-03 13:30:00,128.71,128.75,128.54,128.67,9272.03893996755,102.2582,102.29,102.1231,102.2264,9272.0389
2015-11-03 13:40:00,128.7,128.7,128.54,128.66,9631.151974040022,102.2502,102.2502,102.1231,102.2185,9631.152
2015-11-03 13:50:00,128.63,128.75,128.53,128.75,19375.87885343429,102.1946,102.29,102.1152,102.29,19375.8789
2015-11-03 14:00:00,128.76,128.98,128.61,128.98,21436.452136289885,102.2979,102.4727,102.1787,102.4727,21436.4521
2015-11-03 14:10:00,128.89,128.99,128.76,128.76,8721.471065440779,102.4012,102.4806,102.2979,102.2979,8721.4711
2015-11-03 14:20:00,128.82,128.99,128.81,128.99,8760.411032990805,102.3456,102.4806,102.3376,102.4806,8760.411
2015-11-03 14:30:00,129.06,129.16,128.89,128.89,7343.428880475933,102.5363,102.6157,102.4012,102.4012,7343.4289
2015-11-03 14:40:00,128.88,128.91,128.63,128.69,11058.95078420768,102.3932,102.4171,102.1946,102.2423,11058.9508
2015-11-03 14:50:00,128.7,128.75,128.59,128.71,11972.958355868035,102.2502,102.29,102.1628,102.2582,11972.9584
2015-11-03 15:00:00,128.72,128.8,128.59,128.59,13357.490535424551,102.2661,102.3297,102.1628,102.1628,13357.4905
2015-11-03 15:10:00,128.65,128.7,128.55,128.64,22845.86262844781,102.2105,102.2502,102.1311,102.2026,22845.8626
2015-11-03 15:20:00,128.67,128.72,128.55,128.55,11951.325040562466,102.2264,102.2661,102.1311,102.1311,11951.325
2015-11-03 15:30:00,128.55,128.59,128.46,128.55,16971.335857220118,102.1311,102.1628,102.0596,102.1311,16971.3359
2015-11-03 15:40:00,128.53,128.53,128.32,128.42,21184.424012979987,102.1152,102.1152,101.9483,102.0278,21184.424
2015-11-03 15:50:00,128.4,128.43,128.14,128.22,55901.56841535965,102.0119,102.0357,101.8053,101.8689,55901.5684
2015-11-04 09:30:00,129.34,129.43,128.72,128.72,63803.1368307193,102.7587,102.8302,102.2661,102.2661,63803.1368
2015-11-04 09:40:00,128.72,129.05,128.35,128.45,12496.484586262844,102.2661,102.5283,101.9722,102.0516,12496.4846
2015-11-04 09:50:00,128.44,128.48,127.78,127.8,21244.997295835587,102.0437,102.0754,101.5193,101.5352,21244.9973
2015-11-04 10:00:00,127.87,128.03,127.41,127.99,35307.73391022174,101.5908,101.7179,101.2254,101.6862,35307.7339
2015-11-04 10:10:00,127.94,128.17,127.83,128.17,12706.32774472688,101.6464,101.8292,101.559,101.8292,12706.3277
2015-11-04 10:20:00,128.29,128.39,128.26,128.33,6734.451054624121,101.9245,102.0039,101.9007,101.9563,6734.4511
2015-11-04 10:30:00,128.37,128.63,128.25,128.32,14126.554894537589,101.9881,102.1946,101.8927,101.9483,14126.5549
2015-11-04 10:40:00,128.27,128.54,128.04,128.54,6573.28285559762,101.9086,102.1231,101.7259,102.1231,6573.2829
2015-11-04 10:50:00,128.43,128.43,128.13,128.16,9972.958355868035,102.0357,102.0357,101.7974,101.8212,9972.9584
2015-11-04 11:00:00,128.07,128.07,127.52,127.52,13526.230394808004,101.7497,101.7497,101.3127,101.3127,13526.2304
2015-11-04 11:10:00,127.48,128.0,127.42,127.95,12648.999459167117,101.281,101.6941,101.2333,101.6544,12648.9995
2015-11-04 11:20:00,127.99,128.15,127.84,127.97,10070.308274743104,101.6862,101.8133,101.567,101.6703,10070.3083
2015-11-04 11:30:00,127.99,128.06,127.72,127.86,17162.79069767442,101.6862,101.7418,101.4716,101.5829,17162.7907
2015-11-04 11:40:00,127.86,128.12,127.79,128.12,18197.94483504597,101.5829,101.7894,101.5273,101.7894,18197.9448
2015-11-04 11:50:00,128.14,128.19,127.98,128.17,8869.659275283937,101.8053,101.845,101.6782,101.8292,8869.6593
2015-11-04 12:00:00,128.23,128.37,128.06,128.34,7630.070308274743,101.8768,101.9881,101.7418,101.9642,7630.0703
2015-11-04 12:10:00,128.33,128.42,128.14,128.27,58289.88642509464,101.9563,102.0278,101.8053,101.9086,58289.8864
2015-11-04 12:20:00,128.31,128.52,128.27,128.49,5481.882098431584,101.9404,102.1072,101.9086,102.0834,5481.8821
2015-11-04 12:30:00,128.48,128.51,128.18,128.32,6706.327744726879,102.0754,102.0993,101.8371,101.9483,6706.3277
2015-11-04 12:40:00,128.24,128.42,128.12,128.42,6029.20497566252,101.8848,102.0278,101.7894,102.0278,6029.205
2015-11-04 12:50:00,128.38,128.38,128.09,128.27,9575.987020010816,101.996,101.996,101.7656,101.9086,9575.987
2015-11-04 13:00:00,128.25,128.26,127.69,127.69,6143.861546782045,101.8927,101.9007,101.4478,101.4478,6143.8615
2015-11-04 13:10:00,127.67,127.86,127.67,127.86,3839.9134667387775,101.4319,101.5829,101.4319,101.5829,3839.9135
2015-11-04 13:20:00,127.86,127.96,127.84,127.84,6389.39967550027,101.5829,101.6623,101.567,101.567,6389.3997
2015-11-04 13:30:00,127.9,128.12,127.85,128.12,4460.789616008653,101.6146,101.7894,101.5749,101.7894,4460.7896
2015-11-04 13:40:00,128.18,128.22,127.97,128.07,6983.234180638183,101.8371,101.8689,101.6703,101.7497,6983.2342
2015-11-04 13:50:00,128.04,128.28,128.03,128.25,7572.74202271498,101.7259,101.9166,101.7179,101.8927,7572.742
2015-11-04 14:00:00,128.19,128.26,128.06,128.14,7084.9107625743645,101.845,101.9007,101.7418,101.8053,7084.9108
2015-11-04 14:10:00,128.14,128.33,128.14,128.27,18447.80962682531,101.8053,101.9563,101.8053,101.9086,18447.8096
2015-11-04 14:20:00,128.27,128.28,127.9,127.9,9522.985397512168,101.9086,101.9166,101.6146,101.6146,9522.9854
2015-11-04 14:30:00,127.93,128.07,127.81,127.89,67374.79718766901,101.6385,101.7497,101.5431,101.6067,67374.7972
2015-11-04 14:40:00,127.88,127.95,127.68,127.93,10699.837750135208,101.5988,101.6544,101.4399,101.6385,10699.8378
2015-11-04 14:50:00,127.92,128.04,127.89,127.92,9574.90535424554,101.6305,101.7259,101.6067,101.6305,9574.9054
2015-11-04 15:00:00,127.96,128.0,127.66,127.78,12309.356408869658,101.6623,101.6941,101.424,101.5193,12309.3564
2015-11-04 15:10:00,127.77,127.84,127.63,127.74,12969.17252568956,101.5114,101.567,101.4001,101.4875,12969.1725
2015-11-04 15:20:00,127.76,127.86,127.66,127.81,20918.33423472147,101.5034,101.5829,101.424,101.5431,20918.3342
2015-11-04 15:30:00,127.83,127.87,127.67,127.84,90712.81773931856,101.559,101.5908,101.4319,101.567,90712.8177
2015-11-04 15:40:00,127.85,127.94,127.73,127.78,42616.54948620876,101.5749,101.6464,101.4796,101.5193,42616.5495
2015-11-04 15:50:00,127.77,127.83,127.61,127.74,50322.336398053,101.5114,101.559,101.3842,101.4875,50322.3364
2015-11-05 09:30:00,127.38,128.17,127.38,127.78,27180.09734991888,101.2015,101.8292,101.2015,101.5193,27180.0973
2015-11-05 09:40:00,127.73,127.91,127.31,127.9,13257.97728501893,101.4796,101.6226,101.1459,101.6146,13257.9773
2015-11-05 09:50:00,127.88,127.91,127.61,127.77,71497.02541914549,101.5988,101.6226,101.3842,101.5114,71497.0254
2015-11-05 10:00:00,127.7,127.8,127.36,127.48,6581.936181719849,101.4558,101.5352,101.1856,101.281,6581.9362
2015-11-05 10:10:00,127.42,127.53,126.58,126.94,78180.63818280151,101.2333,101.3207,100.5659,100.8519,78180.6382
2015-11-05 10:20:00,126.96,127.26,126.55,126.55,37848.566792861006,100.8678,101.1062,100.5421,100.5421,37848.5668
2015-11-05 10:30:00,126.55,126.57,125.51,125.54,66151.433207139,100.5421,100.558,99.7158,99.7397,66151.4332
2015-11-05 10:40:00,125.53,126.11,125.28,125.96,38101.67658193618,99.7317,100.1925,99.5331,100.0733,38101.6766
2015-11-05 10:50:00,126.0,126.32,125.92,126.06,13044.889129259058,100.1051,100.3594,100.0416,100.1528,13044.8891
2015-11-05 11:00:00,126.06,126.43,125.98,126.27,44368.848025959975,100.1528,100.4468,100.0892,100.3196,44368.848
2015-11-05 11:10:00,126.23,126.51,126.19,126.25,51937.26338561384,100.2879,100.5103,100.2561,100.3037,51937.2634
2015-11-05 11:20:00,126.24,126.37,125.71,126.04,43526.230394808,100.2958,100.3991,99.8747,100.1369,43526.2304
2015-11-05 11:30:00,126.04,126.22,125.93,126.14,13865.873445105462,100.1369,100.2799,100.0495,100.2164,13865.8734
2015-11-05 11:40:00,126.19,126.75,126.14,126.75,22968.090859924283,100.2561,100.701,100.2164,100.701,22968.0909
2015-11-05 11:50:00,126.67,127.04,126.67,126.96,22260.68144943213,100.6374,100.9314,100.6374,100.8678,22260.6814
2015-11-05 12:00:00,126.97,127.22,126.95,127.03,11201.730665224446,100.8758,101.0744,100.8599,100.9234,11201.7307
2015-11-05 12:10:00,127.04,127.21,126.89,126.95,25770.68685776095,100.9314,101.0665,100.8122,100.8599,25770.6869
2015-11-05 12:20:00,126.94,127.4,126.94,127.38,13315.30557057869,100.8519,101.2174,100.8519,101.2015,13315.3056
2015-11-05 12:30:00,127.42,127.48,127.12,127.29,12656.571119524067,101.2333,101.281,100.9949,101.13,12656.5711
2015-11-05 12:40:00,127.3,127.52,127.27,127.42,16306.111411573824,101.138,101.3127,101.1141,101.2333,16306.1114
2015-11-05 12:50:00,127.41,127.48,127.1,127.38,28036.77663601947,101.2254,101.281,100.9791,101.2015,28036.7766
2015-11-05 13:00:00,127.4,127.4,127.18,127.36,7752.298539751217,101.2174,101.2174,101.0426,101.1856,7752.2985
2015-11-05 13:10:00,127.38,127.43,127.29,127.29,17466.738777717685,101.2015,101.2412,101.13,101.13,17466.7388
2015-11-05 13:20:00,127.25,127.25,127.02,127.03,14109.248242293132,101.0982,101.0982,100.9155,100.9234,14109.2482
2015-11-05 13:30:00,127.12,127.31,127.08,127.09,11428.880475932936,100.9949,101.1459,100.9632,100.9711,11428.8805
2015-11-05 13:40:00,127.09,127.17,126.92,127.09,7899.405083829097,100.9711,101.0347,100.8361,100.9711,7899.4051
2015-11-05 13:50:00,127.11,127.27,127.02,127.06,11330.44889129259,100.987,101.1141,100.9155,100.9473,11330.4489
2015-11-05 14:00:00,127.12,127.29,126.86,126.89,19657.111952406707,100.9949,101.13,100.7884,100.8122,19657.112
2015-11-05 14:10:00,126.89,127.04,126.78,126.85,21893.996755002703,100.8122,100.9314,100.7248,100.7804,21893.9968
2015-11-05 14:20:00,126.87,127.01,126.82,126.82,10199.02650081125,100.7963,100.9076,100.7566,100.7566,10199.0265
2015-11-05 14:30:00,126.86,127.11,126.82,126.96,12078.961600865332,100.7884,100.987,100.7566,100.8678,12078.9616
2015-11-05 14:40:00,126.92,127.14,126.89,127.11,16025.959978366684,100.8361,101.0108,100.8122,100.987,16025.96
2015-11-05 14:50:00,127.12,127.23,127.03,127.09,25299.08058409952,100.9949,101.0823,100.9234,100.9711,25299.0806
2015-11-05 15:00:00,127.04,127.08,126.84,126.97,20704.16441319632,100.9314,100.9632,100.7725,100.8758,20704.1644
2015-11-05 15:10:00,126.92,127.02,126.79,126.96,16871.822606814494,100.8361,100.9155,100.7328,100.8678,16871.8226
2015-11-05 15:20:00,127.01,127.16,126.99,127.1,21786.91184424013,100.9076,101.0267,100.8917,100.9791,21786.9118
2015-11-05 15:30:00,127.08,127.16,126.98,127.08,27014.60248783126,100.9632,101.0267,100.8837,100.9632,27014.6025
2015-11-05 15:40:00,127.1,127.24,126.92,126.99,93515.41373715522,100.9791,101.0903,100.8361,100.8917,93515.4137
2015-11-05 15:50:00,126.98,127.14,126.9,126.94,93764.19686316929,100.8837,101.0108,100.8202,100.8519,93764.1969
2015-11-06 09:30:00,125.92,127.28,125.92,127.04,27012.4391563007,100.0416,101.1221,100.0416,100.9314,27012.4392
2015-11-06 09:40:00,127.01,127.18,126.24,126.43,22319.091400757166,100.9076,101.0426,100.2958,100.4468,22319.0914
2015-11-06 09:50:00,126.41,126.41,125.88,126.19,19201.730665224444,100.4309,100.4309,100.0098,100.2561,19201.7307
2015-11-06 10:00:00,126.19,126.19,125.73,126.02,38753.92103839913,100.2561,100.2561,99.8906,100.121,38753.921
2015-11-06 10:10:00,126.03,126.16,125.86,126.16,34653.32612222823,100.129,100.2322,99.9939,100.2322,34653.3261
2015-11-06 10:20:00,126.11,126.27,125.92,126.18,13115.197404002163,100.1925,100.3196,100.0416,100.2481,13115.1974
2015-11-06 10:30:00,126.19,126.7,126.19,126.5,13232.017306652244,100.2561,100.6613,100.2561,100.5024,13232.0173
2015-11-06 10:40:00,126.67,126.95,126.64,126.65,11601.946998377502,100.6374,100.8599,100.6136,100.6215,11601.947
2015-11-06 10:50:00,126.71,126.83,126.43,126.65,10302.866414277987,100.6692,100.7645,100.4468,100.6215,10302.8664
2015-11-06 11:00:00,126.59,126.67,126.4,126.6,9787.993510005408,100.5739,100.6374,100.4229,100.5818,9787.9935
2015-11-06 11:10:00,126.56,126.61,126.01,126.12,24058.40995132504,100.55,100.5898,100.1131,100.2005,24058.41
2015-11-06 11:20:00,126.02,126.22,125.92,126.14,12495.402920497563,100.121,100.2799,100.0416,100.2164,12495.4029
2015-11-06 11:30:00,126.14,126.73,126.14,126.48,14885.884261763114,100.2164,100.6851,100.2164,100.4865,14885.8843
2015-11-06 11:40:00,126.49,126.79,126.34,126.75,11732.828555976204,100.4944,100.7328,100.3753,100.701,11732.8286
2015-11-06 11:50:00,126.75,126.98,126.67,126.71,16408.869659275282,100.701,100.8837,100.6374,100.6692,16408.8697
2015-11-06 12:00:00,126.71,126.94,126.61,126.91,8046.511627906976,100.6692,100.8519,100.5898,100.8281,8046.5116
2015-11-06 12:10:00,126.95,127.13,126.73,126.73,12789.616008653324,100.8599,101.0029,100.6851,100.6851,12789.616
2015-11-06 12:20:00,126.77,126.82,126.65,126.72,12081.12493239589,100.7169,100.7566,100.6215,100.6772,12081.1249
2015-11-06 12:30:00,126.67,126.75,126.55,126.59,12458.626284478096,100.6374,100.701,100.5421,100.5739,12458.6263
2015-11-06 12:40:00,126.67,126.98,126.67,126.82,7344.510546241211,100.6374,100.8837,100.6374,100.7566,7344.5105
2015-11-06 12:50:00,126.8,127.04,126.71,126.96,9913.466738777715,100.7407,100.9314,100.6692,100.8678,9913.4667
2015-11-06 13:00:00,126.96,127.21,126.96,127.21,6997.295835586803,100.8678,101.0665,100.8678,101.0665,6997.2958
2015-11-06 13:10:00,127.23,127.39,127.16,127.39,6814.494321254732,101.0823,101.2095,101.0267,101.2095,6814.4943
2015-11-06 13:20:00,127.41,127.47,127.34,127.41,15978.366684694429,101.2254,101.273,101.1697,101.2254,15978.3667
2015-11-06 13:30:00,127.42,127.45,127.13,127.22,9169.28069226609,101.2333,101.2571,101.0029,101.0744,9169.2807
2015-11-06 13:40:00,127.23,127.55,127.23,127.55,10762.574364521362,101.0823,101.3366,101.0823,101.3366,10762.5744
2015-11-06 13:50:00,127.53,127.58,127.29,127.35,18589.5078420768,101.3207,101.3604,101.13,101.1777,18589.5078
2015-11-06 14:00:00,127.35,127.71,127.29,127.69,18697.67441860465,101.1777,101.4637,101.13,101.4478,18697.6744
2015-11-06 14:10:00,127.72,127.83,127.65,127.72,24349.37804218496,101.4716,101.559,101.416,101.4716,24349.378
2015-11-06 14:20:00,127.74,127.77,127.41,127.49,8031.368307193077,101.4875,101.5114,101.2254,101.2889,8031.3683
2015-11-06 14:30:00,127.48,127.56,127.17,127.17,10227.14981070849,101.281,101.3445,101.0347,101.0347,10227.1498
2015-11-06 14:40:00,127.2,127.35,127.16,127.29,11402.920497566252,101.0585,101.1777,101.0267,101.13,11402.9205
2015-11-06 14:50:00,127.25,127.41,127.2,127.41,14221.741481882098,101.0982,101.2254,101.0585,101.2254,14221.7415
2015-11-06 15:00:00,127.42,127.73,127.37,127.73,17785.83017847485,101.2333,101.4796,101.1936,101.4796,17785.8302
2015-11-06 15:10:00,127.73,127.73,127.46,127.46,57328.28555976203,101.4796,101.4796,101.2651,101.2651,57328.2856
2015-11-06 15:20:00,127.46,127.73,127.45,127.73,13200.648999459168,101.2651,101.4796,101.2571,101.4796,13200.649
2015-11-06 15:30:00,127.74,128.03,127.7,127.7,25074.09410492158,101.4875,101.7179,101.4558,101.4558,25074.0941
2015-11-06 15:40:00,127.7,127.99,127.69,127.99,27318.550567874525,101.4558,101.6862,101.4478,101.6862,27318.5506
2015-11-06 15:50:00,127.97,128.19,127.93,128.15,90542.99621416982,101.6703,101.845,101.6385,101.8133,90542.9962
2015-11-09 09:30:00,127.67,127.99,127.6,127.8,26148.18820984316,101.4319,101.6862,101.3763,101.5352,26148.1882
2015-11-09 09:40:00,127.68,127.83,127.04,127.16,7113.034072471606,101.4399,101.559,100.9314,101.0267,7113.0341
2015-11-09 09:50:00,127.25,127.26,127.02,127.26,6545.159545700379,101.0982,101.1062,100.9155,101.1062,6545.1595
2015-11-09 10:00:00,127.14,127.25,126.92,126.96,14678.204434829637,101.0108,101.0982,100.8361,100.8678,14678.2044
2015-11-09 10:10:00,126.92,127.29,126.77,127.07,41745.80854515955,100.8361,101.13,100.7169,100.9552,41745.8085
2015-11-09 10:20:00,127.07,127.07,126.58,126.58,29995.67333693889,100.9552,100.9552,100.5659,100.5659,29995.6733
2015-11-09 10:30:00,126.66,126.71,126.46,126.55,25621.41698215252,100.6295,100.6692,100.4706,100.5421,25621.417
2015-11-09 10:40:00,126.55,126.55,126.16,126.19,16135.208220659815,100.5421,100.5421,100.2322,100.2561,16135.2082
2015-11-09 10:50:00,126.12,126.27,126.1,126.24,15092.482422931314,100.2005,100.3196,100.1846,100.2958,15092.4824
2015-11-09 11:00:00,126.16,126.2,125.72,125.72,21709.031909140074,100.2322,100.264,99.8827,99.8827,21709.0319
2015-11-09 11:10:00,125.73,125.77,125.4,125.57,12707.409410492157,99.8906,99.9224,99.6284,99.7635,12707.4094
2015-11-09 11:20:00,125.57,125.62,125.4,125.41,10611.141157382368,99.7635,99.8032,99.6284,99.6364,10611.1412
2015-11-09 11:30:00,125.49,125.58,125.36,125.43,15413.737155219036,99.6999,99.7714,99.5967,99.6523,15413.7372
2015-11-09 11:40:00,125.43,125.65,125.21,125.21,10773.391022174148,99.6523,99.8271,99.4775,99.4775,10773.391
2015-11-09 11:50:00,125.23,125.44,125.19,125.21,10390.48134126555,99.4934,99.6602,99.4616,99.4775,10390.4813
2015-11-09 12:00:00,125.21,125.37,125.0,125.37,4651.162790697675,99.4775,99.6046,99.3106,99.6046,4651.1628
2015-11-09 12:10:00,125.4,125.49,125.32,125.34,3108.707409410492,99.6284,99.6999,99.5649,99.5808,3108.7074
2015-11-09 12:20:00,125.33,125.38,125.29,125.29,7419.14548404543,99.5728,99.6125,99.541,99.541,7419.1455
2015-11-09 12:30:00,125.35,125.38,125.16,125.38,3726.338561384532,99.5887,99.6125,99.4378,99.6125,3726.3386
2015-11-09 12:40:00,125.42,125.59,125.42,125.55,7347.755543537047,99.6443,99.7794,99.6443,99.7476,7347.7555
2015-11-09 12:50:00,125.57,125.82,125.57,125.74,9035.154137371552,99.7635,99.9621,99.7635,99.8986,9035.1541
2015-11-09 13:00:00,125.82,125.92,125.73,125.75,13380.205516495402,99.9621,100.0416,99.8906,99.9065,13380.2055
2015-11-09 13:10:00,125.74,125.86,125.69,125.84,15796.646836127637,99.8986,99.9939,99.8588,99.978,15796.6468
2015-11-09 13:20:00,125.83,126.0,125.79,125.95,5194.159004867496,99.9701,100.1051,99.9383,100.0654,5194.159
2015-11-09 13:30:00,125.92,126.06,125.88,125.97,4730.124391563007,100.0416,100.1528,100.0098,100.0813,4730.1244
2015-11-09 13:40:00,125.96,126.07,125.82,125.82,9226.608977825852,100.0733,100.1607,99.9621,99.9621,9226.609
2015-11-09 13:50:00,125.78,125.92,125.73,125.92,13796.646836127637,99.9303,100.0416,99.8906,100.0416,13796.6468
2015-11-09 14:00:00,125.84,126.01,125.84,125.94,3028.664142779881,99.978,100.1131,99.978,100.0575,3028.6641
2015-11-09 14:10:00,125.94,126.01,125.7,125.83,11148.729042725798,100.0575,100.1131,99.8668,99.9701,11148.729
2015-11-09 14:20:00,125.92,126.06,125.87,126.03,6395.889670091941,100.0416,100.1528,100.0018,100.129,6395.8897
2015-11-09 14:30:00,126.05,126.08,125.75,125.75,11136.830719307734,100.1449,100.1687,99.9065,99.9065,11136.8307
2015-11-09 14:40:00,125.71,125.84,125.7,125.8,15397.51216873986,99.8747,99.978,99.8668,99.9462,15397.5122
2015-11-09 14:50:00,125.8,125.94,125.73,125.9,7410.492157923201,99.9462,100.0575,99.8906,100.0257,7410.4922
2015-11-09 15:00:00,125.86,125.91,125.71,125.77,12499.72958355868,99.9939,100.0336,99.8747,99.9224,12499.7296
2015-11-09 15:10:00,125.78,125.84,125.62,125.84,16148.188209843158,99.9303,99.978,99.8032,99.978,16148.1882
2015-11-09 15:20:00,125.81,125.97,125.71,125.93,13054.624121146566,99.9542,100.0813,99.8747,100.0495,13054.6241
2015-11-09 15:30:00,125.99,126.19,125.93,126.18,16958.355868036775,100.0972,100.2561,100.0495,100.2481,16958.3559
2015-11-09 15:40:00,126.18,126.48,126.16,126.44,35048.13412655489,100.2481,100.4865,100.2322,100.4547,35048.1341
2015-11-09 15:50:00,126.45,126.45,125.94,126.06,123856.13845321797,100.4626,100.4626,100.0575,100.1528,123856.1385
2015-11-10 09:30:00,125.73,126.27,125.35,126.19,16260.681449432124,99.8906,100.3196,99.5887,100.2561,16260.6814
2015-11-10 09:40:00,126.05,126.1,125.45,125.56,17444.023796646834,100.1449,100.1846,99.6682,99.7556,17444.0238
2015-11-10 09:50:00,125.7,125.89,125.51,125.75,21185.505678745267,99.8668,100.0177,99.7158,99.9065,21185.5057
2015-11-10 10:00:00,125.76,125.83,125.1,125.2,22557.05786911844,99.9144,99.9701,99.3901,99.4695,22557.0579
2015-11-10 10:10:00,125.2,125.26,124.82,125.0,31844.24012979989,99.4695,99.5172,99.1676,99.3106,31844.2401
2015-11-10 10:20:00,124.98,125.2,124.72,125.2,24644.672796106,99.2948,99.4695,99.0882,99.4695,24644.6728
2015-11-10 10:30:00,125.1,125.31,124.92,125.28,16909.680908599243,99.3901,99.5569,99.2471,99.5331,16909.6809
2015-11-10 10:40:00,125.32,125.41,125.15,125.31,10995.132504056246,99.5649,99.6364,99.4298,99.5569,10995.1325
2015-11-10 10:50:00,125.32,125.57,125.3,125.57,16469.44294213088,99.5649,99.7635,99.549,99.7635,16469.4429
2015-11-10 11:00:00,125.57,125.61,125.25,125.31,11653.86695511087,99.7635,99.7953,99.5093,99.5569,11653.867
2015-11-10 11:10:00,125.22,125.36,125.06,125.16,15228.77230935641,99.4854,99.5967,99.3583,99.4378,15228.7723
2015-11-10 11:20:00,125.22,125.22,125.0,125.05,15572.74202271498,99.4854,99.4854,99.3106,99.3504,15572.742
2015-11-10 11:30:00,125.02,125.23,125.02,125.12,9376.960519199569,99.3265,99.4934,99.3265,99.406,9376.9605
2015-11-10 11:40:00,125.18,125.37,125.15,125.29,8429.421308815576,99.4536,99.6046,99.4298,99.541,8429.4213
2015-11-10 11:50:00,125.33,125.33,125.06,125.17,4003.244997295836,99.5728,99.5728,99.3583,99.4457,4003.245
2015-11-10 12:00:00,125.16,125.28,125.08,125.26,6530.016224986479,99.4378,99.5331,99.3742,99.5172,6530.0162
2015-11-10 12:10:00,125.31,125.46,125.24,125.4,9344.510546241212,99.5569,99.6761,99.5013,99.6284,9344.5105
2015-11-10 12:20:00,125.37,125.49,125.37,125.37,5166.035694970254,99.6046,99.6999,99.6046,99.6046,5166.0357
2015-11-10 12:30:00,125.42,125.45,125.32,125.35,10737.696051919957,99.6443,99.6682,99.5649,99.5887,10737.6961
2015-11-10 12:40:00,125.34,125.46,125.28,125.46,7154.13737155219,99.5808,99.6761,99.5331,99.6761,7154.1374
2015-11-10 12:50:00,125.45,125.46,125.38,125.44,3244.9972958355866,99.6682,99.6761,99.6125,99.6602,3244.9973
2015-11-10 13:00:00,125.45,125.47,125.32,125.35,7794.483504597079,99.6682,99.684,99.5649,99.5887,7794.4835
2015-11-10 13:10:00,125.33,125.4,125.28,125.3,4978.907517577069,99.5728,99.6284,99.5331,99.549,4978.9075
2015-11-10 13:20:00,125.24,125.34,125.19,125.33,5759.870200108167,99.5013,99.5808,99.4616,99.5728,5759.8702
2015-11-10 13:30:00,125.35,125.43,125.21,125.38,20916.170903190912,99.5887,99.6523,99.4775,99.6125,20916.1709
2015-11-10 13:40:00,125.34,125.56,125.34,125.53,4652.244456462953,99.5808,99.7556,99.5808,99.7317,4652.2445
2015-11-10 13:50:00,125.53,125.74,125.52,125.71,8188.209843158464,99.7317,99.8986,99.7238,99.8747,8188.2098
2015-11-10 14:00:00,125.7,125.88,125.62,125.82,17374.79718766901,99.8668,100.0098,99.8032,99.9621,17374.7972
2015-11-10 14:10:00,125.82,125.95,125.82,125.94,15944.835045970794,99.9621,100.0654,99.9621,100.0575,15944.835
2015-11-10 14:20:00,125.92,126.02,125.89,125.98,20265.00811249324,100.0416,100.121,100.0177,100.0892,20265.0081
2015-11-10 14:30:00,125.99,126.06,125.94,126.06,17836.668469442942,100.0972,100.1528,100.0575,100.1528,17836.6685
2015-11-10 14:40:00,126.03,126.31,126.03,126.08,12121.146565711197,100.129,100.3514,100.129,100.1687,12121.1466
2015-11-10 14:50:00,126.1,126.42,126.1,126.37,31220.11898323418,100.1846,100.4388,100.1846,100.3991,31220.119
2015-11-10 15:00:00,126.37,126.53,126.34,126.49,25601.9469983775,100.3991,100.5262,100.3753,100.4944,25601.947
2015-11-10 15:10:00,126.47,126.61,126.42,126.54,18323.41806381828,100.4785,100.5898,100.4388,100.5341,18323.4181
2015-11-10 15:20:00,126.55,126.6,126.36,126.51,24288.804759329367,100.5421,100.5818,100.3911,100.5103,24288.8048
2015-11-10 15:30:00,126.5,126.59,126.46,126.5,40345.05137912385,100.5024,100.5739,100.4706,100.5024,40345.0514
2015-11-10 15:40:00,126.48,126.55,126.27,126.32,46126.55489453759,100.4865,100.5421,100.3196,100.3594,46126.5549
2015-11-10 15:50:00,126.27,126.44,126.15,126.4,76323.41806381827,100.3196,100.4547,100.2243,100.4229,76323.4181
2015-11-11 09:30:00,126.96,126.96,126.5,126.94,11771.76852352623,100.8678,100.8678,100.5024,100.8519,11771.7685
2015-11-11 09:40:00,126.74,126.83,126.47,126.55,12284.478096268253,100.693,100.7645,100.4785,100.5421,12284.4781
2015-11-11 09:50:00,126.62,126.85,126.28,126.46,20062.736614386155,100.5977,100.7804,100.3276,100.4706,20062.7366
2015-11-11 10:00:00,126.41,126.53,126.23,126.51,4726.879394267171,100.4309,100.5262,100.2879,100.5103,4726.8794
2015-11-11 10:10:00,126.38,126.38,126.0,126.1,4004.326663061114,100.407,100.407,100.1051,100.1846,4004.3267
2015-11-11 10:20:00,126.07,126.16,125.82,125.89,3243.915630070308,100.1607,100.2322,99.9621,100.0177,3243.9156
2015-11-11 10:30:00,125.81,125.95,125.67,125.75,4488.912925905895,99.9542,100.0654,99.8429,99.9065,4488.9129
2015-11-11 10:40:00,125.72,125.94,125.7,125.84,7252.568956192536,99.8827,100.0575,99.8668,99.978,7252.569
2015-11-11 10:50:00,125.82,125.97,125.77,125.95,5874.52677122769,99.9621,100.0813,99.9224,100.0654,5874.5268
2015-11-11 11:00:00,125.8,125.94,125.73,125.73,9268.793942671717,99.9462,100.0575,99.8906,99.8906,9268.7939
2015-11-11 11:10:00,125.76,125.94,125.74,125.93,6608.977825851812,99.9144,100.0575,99.8986,100.0495,6608.9778
2015-11-11 11:20:00,125.93,125.95,125.68,125.75,9618.17198485668,100.0495,100.0654,99.8509,99.9065,9618.172
2015-11-11 11:30:00,125.78,125.92,125.7,125.92,12046.511627906975,99.9303,100.0416,99.8668,100.0416,12046.5116
2015-11-11 11:40:00,125.95,126.08,125.86,126.08,3569.4970254191453,100.0654,100.1687,99.9939,100.1687,3569.497
2015-11-11 11:50:00,126.06,126.15,126.02,126.05,38920.49756625203,100.1528,100.2243,100.121,100.1449,38920.4976
2015-11-11 12:00:00,126.11,126.11,125.94,126.02,5082.747431043807,100.1925,100.1925,100.0575,100.121,5082.7474
2015-11-11 12:10:00,126.03,126.09,125.97,126.06,14780.962682531095,100.129,100.1766,100.0813,100.1528,14780.9627
2015-11-11 12:20:00,126.06,126.37,126.06,126.27,6598.161168199026,100.1528,100.3991,100.1528,100.3196,6598.1612
2015-11-11 12:30:00,126.38,126.51,126.37,126.44,5130.340724716062,100.407,100.5103,100.3991,100.4547,5130.3407
2015-11-11 12:40:00,126.46,126.51,126.38,126.41,36853.43428880476,100.4706,100.5103,100.407,100.4309,36853.4343
2015-11-11 12:50:00,126.4,126.4,126.06,126.09,8896.7009194159,100.4229,100.4229,100.1528,100.1766,8896.7009
2015-11-11 13:00:00,126.07,126.12,125.88,125.95,6736.614386154678,100.1607,100.2005,100.0098,100.0654,6736.6144
2015-11-11 13:10:00,125.92,126.01,125.89,125.94,3785.830178474851,100.0416,100.1131,100.0177,100.0575,3785.8302
2015-11-11 13:20:00,125.92,125.99,125.72,125.84,9856.138453217956,100.0416,100.0972,99.8827,99.978,9856.1385
2015-11-11 13:30:00,125.85,126.01,125.75,125.87,5024.337479718767,99.986,100.1131,99.9065,100.0018,5024.3375
2015-11-11 13:40:00,125.83,126.04,125.83,125.93,2893.4559221200648,99.9701,100.1369,99.9701,100.0495,2893.4559
2015-11-11 13:50:00,126.01,126.16,125.96,126.02,4987.560843699297,100.1131,100.2322,100.0733,100.121,4987.5608
2015-11-11 14:00:00,126.1,126.16,126.01,126.01,4640.346133044889,100.1846,100.2322,100.1131,100.1131,4640.3461
2015-11-11 14:10:00,125.99,126.03,125.93,125.99,19798.8101676582,100.0972,100.129,100.0495,100.0972,19798.8102
2015-11-11 14:20:00,125.99,126.23,125.96,126.23,99780.42184964844,100.0972,100.2879,100.0733,100.2879,99780.4218
2015-11-11 14:30:00,126.24,126.33,126.19,126.24,6163.331530557058,100.2958,100.3673,100.2561,100.2958,6163.3315
2015-11-11 14:40:00,126.23,126.31,126.19,126.26,5235.26230394808,100.2879,100.3514,100.2561,100.3117,5235.2623
2015-11-11 14:50:00,126.22,126.38,126.21,126.26,14155.759870200109,100.2799,100.407,100.272,100.3117,14155.7599
2015-11-11 15:00:00,126.24,126.35,126.2,126.26,11221.200648999458,100.2958,100.3832,100.264,100.3117,11221.2006
2015-11-11 15:10:00,126.28,126.32,126.17,126.28,9314.223904813412,100.3276,100.3594,100.2402,100.3276,9314.2239
2015-11-11 15:20:00,126.31,126.56,126.29,126.56,8229.313142239047,100.3514,100.55,100.3355,100.55,8229.3131
2015-11-11 15:30:00,126.59,126.69,126.55,126.68,34679.28610059492,100.5739,100.6533,100.5421,100.6454,34679.2861
2015-11-11 15:40:00,126.7,126.72,126.46,126.49,17793.4018388318,100.6613,100.6772,100.4706,100.4944,17793.4018
2015-11-11 15:50:00,126.46,126.52,126.38,126.45,54408.86965927528,100.4706,100.5183,100.407,100.4626,54408.8697
2015-11-12 09:30:00,125.16,125.73,124.79,124.79,24682.53109789075,99.4378,99.8906,99.1438,99.1438,24682.5311
2015-11-12 09:40:00,124.92,125.45,124.72,125.0,17336.93888588426,99.2471,99.6682,99.0882,99.3106,17336.9389
2015-11-12 09:50:00,124.92,125.11,124.78,124.83,29372.63385613845,99.2471,99.398,99.1359,99.1756,29372.6339
2015-11-12 10:00:00,124.82,124.94,124.59,124.92,23110.87074094105,99.1676,99.263,98.9849,99.2471,23110.8707
2015-11-12 10:10:00,124.9,125.06,124.8,125.06,15759.870200108166,99.2312,99.3583,99.1517,99.3583,15759.8702
2015-11-12 10:20:00,125.02,125.08,124.91,124.94,21308.81557598702,99.3265,99.3742,99.2391,99.263,21308.8156
2015-11-12 10:30:00,124.92,124.96,124.58,124.89,25567.333693888588,99.2471,99.2789,98.977,99.2232,25567.3337
2015-11-12 10:40:00,124.96,125.07,124.84,124.84,42403.46133044889,99.2789,99.3663,99.1835,99.1835,42403.4613
2015-11-12 10:50:00,124.89,125.39,124.89,125.31,65361.81719848567,99.2232,99.6205,99.2232,99.5569,65361.8172
2015-11-12 11:00:00,125.37,125.5,125.3,125.4,120006.48999459168,99.6046,99.7079,99.549,99.6284,120006.49
2015-11-12 11:10:00,125.4,125.4,125.1,125.14,11022.174148188207,99.6284,99.6284,99.3901,99.4219,11022.1741
2015-11-12 11:20:00,125.13,125.19,124.87,124.95,12000.0,99.4139,99.4616,99.2074,99.2709,12000.0
2015-11-12 11:30:00,124.95,125.12,124.95,125.07,16167.658193618172,99.2709,99.406,99.2709,99.3663,16167.6582
2015-11-12 11:40:00,125.1,125.24,125.0,125.11,10188.209843158464,99.3901,99.5013,99.3106,99.398,10188.2098
2015-11-12 11:50:00,125.14,125.2,124.96,125.09,6440.237966468361,99.4219,99.4695,99.2789,99.3821,6440.238
2015-11-12 12:00:00,125.04,125.21,124.99,125.11,10600.324499729582,99.3424,99.4775,99.3027,99.398,10600.3245
2015-11-12 12:10:00,125.12,125.13,124.94,125.01,7556.517036235803,99.406,99.4139,99.263,99.3186,7556.517
2015-11-12 12:20:00,125.02,125.03,124.81,125.02,11373.715521903732,99.3265,99.3345,99.1597,99.3265,11373.7155
2015-11-12 12:30:00,124.97,125.08,124.87,124.92,9840.995132504057,99.2868,99.3742,99.2074,99.2471,9840.9951
2015-11-12 12:40:00,124.95,125.25,124.95,125.23,10059.491617090318,99.2709,99.5093,99.2709,99.4934,10059.4916
2015-11-12 12:50:00,125.31,125.44,125.26,125.26,9420.227149810707,99.5569,99.6602,99.5172,99.5172,9420.2271
2015-11-12 13:00:00,125.3,125.44,125.21,125.28,8436.992969172525,99.549,99.6602,99.4775,99.5331,8436.993
2015-11-12 13:10:00,125.28,125.46,125.28,125.44,6062.7366143861545,99.5331,99.6761,99.5331,99.6602,6062.7366
2015-11-12 13:20:00,125.44,125.5,125.32,125.49,10831.800973499188,99.6602,99.7079,99.5649,99.6999,10831.801
2015-11-12 13:30:00,125.52,125.69,125.5,125.66,8909.680908599243,99.7238,99.8588,99.7079,99.835,8909.6809
2015-11-12 13:40:00,125.7,125.7,125.48,125.62,23923.201730665223,99.8668,99.8668,99.692,99.8032,23923.2017
2015-11-12 13:50:00,125.59,125.61,125.51,125.54,8619.794483504596,99.7794,99.7953,99.7158,99.7397,8619.7945
2015-11-12 14:00:00,125.5,125.57,125.41,125.54,11853.975121687396,99.7079,99.7635,99.6364,99.7397,11853.9751
2015-11-12 14:10:00,125.49,125.51,125.27,125.29,9800.97349918875,99.6999,99.7158,99.5252,99.541,9800.9735
2015-11-12 14:20:00,125.29,125.36,125.13,125.36,14053.001622498648,99.541,99.5967,99.4139,99.5967,14053.0016
2015-11-12 14:30:00,125.37,125.45,125.32,125.41,27936.18171984857,99.6046,99.6682,99.5649,99.6364,27936.1817
2015-11-12 14:40:00,125.42,125.48,125.18,125.24,28974.58085451596,99.6443,99.692,99.4536,99.5013,28974.5809
2015-11-12 14:50:00,125.2,125.22,124.91,125.09,17663.601946998377,99.4695,99.4854,99.2391,99.3821,17663.6019
2015-11-12 15:00:00,125.12,125.18,125.05,125.18,26399.13466738777,99.406,99.4536,99.3504,99.4536,26399.1347
2015-11-12 15:10:00,125.13,125.2,125.01,125.14,28517.03623580313,99.4139,99.4695,99.3186,99.4219,28517.0362
2015-11-12 15:20:00,125.11,125.33,125.04,125.29,51217.955651703625,99.398,99.5728,99.3424,99.541,51217.9557
2015-11-12 15:30:00,125.27,125.33,125.11,125.22,40106.00324499729,99.5252,99.5728,99.398,99.4854,40106.0032
2015-11-12 15:40:00,125.21,125.22,124.91,125.03,59533.80205516495,99.4775,99.4854,99.2391,99.3345,59533.8021
2015-11-12 15:50:00,125.02,125.16,124.9,125.08,97153.05570578692,99.3265,99.4378,99.2312,99.3742,97153.0557
2015-11-13 09:30:00,125.22,125.75,124.86,125.45,26297.458085451595,99.4854,99.9065,99.1994,99.6682,26297.4581
2015-11-13 09:40:00,125.58,125.72,125.13,125.42,9886.425094645754,99.7714,99.8827,99.4139,99.6443,9886.4251
2015-11-13 09:50:00,125.18,125.27,124.98,125.08,5191.995673336939,99.4536,99.5252,99.2948,99.3742,5191.9957
2015-11-13 10:00:00,124.88,125.2,124.59,124.85,11300.162249864792,99.2153,99.4695,98.9849,99.1915,11300.1622
2015-11-13 10:10:00,124.81,124.81,124.1,124.16,77656.03028664143,99.1597,99.1597,98.5956,98.6433,77656.0303
2015-11-13 10:20:00,124.11,124.63,124.05,124.44,27621.41698215252,98.6035,99.0167,98.5559,98.8657,27621.417
2015-11-13 10:30:00,124.42,125.13,124.33,125.12,12178.474851270958,98.8498,99.4139,98.7783,99.406,12178.4749
2015-11-13 10:40:00,125.15,125.45,125.12,125.45,6861.0059491617085,99.4298,99.6682,99.406,99.6682,6861.0059
2015-11-13 10:50:00,125.35,125.56,125.33,125.56,8763.656030286642,99.5887,99.7556,99.5728,99.7556,8763.656
2015-11-13 11:00:00,125.49,125.67,125.36,125.55,5083.829096809086,99.6999,99.8429,99.5967,99.7476,5083.8291
2015-11-13 11:10:00,125.55,125.58,124.89,125.19,15384.532179556516,99.7476,99.7714,99.2232,99.4616,15384.5322
2015-11-13 11:20:00,125.13,125.57,125.13,125.47,7355.327203893997,99.4139,99.7635,99.4139,99.684,7355.3272
2015-11-13 11:30:00,125.47,125.8,125.41,125.6,8895.619253650622,99.684,99.9462,99.6364,99.7873,8895.6193
2015-11-13 11:40:00,125.64,125.8,125.59,125.62,11681.990265008111,99.8191,99.9462,99.7794,99.8032,11681.9903
2015-11-13 11:50:00,125.57,125.94,125.57,125.9,21260.140616549485,99.7635,100.0575,99.7635,100.0257,21260.1406
2015-11-13 12:00:00,125.94,126.27,125.81,126.26,24193.618171984857,100.0575,100.3196,99.9542,100.3117,24193.6182
2015-11-13 12:10:00,126.26,126.87,126.26,126.78,11292.59058950784,100.3117,100.7963,100.3117,100.7248,11292.5906
2015-11-13 12:20:00,126.82,126.87,126.55,126.55,10254.191454840457,100.7566,100.7963,100.5421,100.5421,10254.1915
2015-11-13 12:30:00,126.55,126.79,126.55,126.79,10385.073012439156,100.5421,100.7328,100.5421,100.7328,10385.073
2015-11-13 12:40:00,126.81,126.82,126.48,126.58,28985.39751216874,100.7487,100.7566,100.4865,100.5659,28985.3975
2015-11-13 12:50:00,126.58,126.75,126.58,126.65,10549.486208761493,100.5659,100.701,100.5659,100.6215,10549.4862
2015-11-13 13:00:00,126.65,126.73,126.34,126.39,7593.293672255273,100.6215,100.6851,100.3753,100.415,7593.2937
2015-11-13 13:10:00,126.35,126.53,126.31,126.47,10250.946457544618,100.3832,100.5262,100.3514,100.4785,10250.9465
2015-11-13 13:20:00,126.5,126.6,126.29,126.55,13595.45700378583,100.5024,100.5818,100.3355,100.5421,13595.457
2015-11-13 13:30:00,126.62,126.66,126.15,126.24,9031.909140075715,100.5977,100.6295,100.2243,100.2958,9031.9091
2015-11-13 13:40:00,126.25,126.5,126.23,126.35,11082.747431043808,100.3037,100.5024,100.2879,100.3832,11082.7474
2015-11-13 13:50:00,126.4,126.79,126.4,126.61,22830.71930773391,100.4229,100.7328,100.4229,100.5898,22830.7193
2015-11-13 14:00:00,126.56,126.67,126.52,126.53,16973.499188750677,100.55,100.6374,100.5183,100.5262,16973.4992
2015-11-13 14:10:00,126.52,126.75,126.52,126.69,10255.273120605732,100.5183,100.701,100.5183,100.6533,10255.2731
2015-11-13 14:20:00,126.67,126.84,126.64,126.83,23365.062195781506,100.6374,100.7725,100.6136,100.7645,23365.0622
2015-11-13 14:30:00,126.82,126.92,126.74,126.88,18500.81124932396,100.7566,100.8361,100.693,100.8043,18500.8112
2015-11-13 14:40:00,126.88,126.91,126.67,126.72,19391.022174148187,100.8043,100.8281,100.6374,100.6772,19391.0222
2015-11-13 14:50:00,126.8,126.8,126.57,126.67,57096.80908599243,100.7407,100.7407,100.558,100.6374,57096.8091
2015-11-13 15:00:00,126.67,127.19,126.66,127.17,36287.72309356409,100.6374,101.0506,100.6295,101.0347,36287.7231
2015-11-13 15:10:00,127.17,128.22,127.16,127.63,178025.95997836668,101.0347,101.8689,101.0267,101.4001,178025.96
2015-11-13 15:20:00,127.65,127.65,127.22,127.23,44761.49269875608,101.416,101.416,101.0744,101.0823,44761.4927
2015-11-13 15:30:00,127.18,127.53,127.18,127.3,59255.81395348837,101.0426,101.3207,101.0426,101.138,59255.814
2015-11-13 15:40:00,127.29,127.34,127.05,127.13,96228.23147647375,101.13,101.1697,100.9393,101.0029,96228.2315
2015-11-13 15:50:00,127.12,127.18,126.99,127.04,166883.72093023255,100.9949,101.0426,100.8917,100.9314,166883.7209
2015-11-16 09:30:00,127.0,128.33,126.9,128.11,42780.9626825311,100.8996,101.9563,100.8202,101.7815,42780.9627
2015-11-16 09:40:00,128.02,128.76,128.02,128.56,37621.416982152514,101.71,102.2979,101.71,102.139,37621.417
2015-11-16 09:50:00,128.75,128.88,128.05,128.18,34101.67658193618,102.29,102.3932,101.7338,101.8371,34101.6766
2015-11-16 10:00:00,128.06,128.28,127.37,127.53,82863.16928069227,101.7418,101.9166,101.1936,101.3207,82863.1693
2015-11-16 10:10:00,127.54,128.5,127.53,128.18,25026.500811249323,101.3286,102.0913,101.3207,101.8371,25026.5008
2015-11-16 10:20:00,128.15,128.72,128.01,128.71,32374.25635478637,101.8133,102.2661,101.702,102.2582,32374.2564
2015-11-16 10:30:00,128.74,128.81,128.25,128.46,32996.21416982153,102.282,102.3376,101.8927,102.0596,32996.2142
2015-11-16 10:40:00,128.4,128.52,128.31,128.35,13931.855056787452,102.0119,102.1072,101.9404,101.9722,13931.8551
2015-11-16 10:50:00,128.39,128.4,127.87,127.91,12444.564629529475,102.0039,102.0119,101.5908,101.6226,12444.5646
2015-11-16 11:00:00,127.85,128.05,127.78,127.97,51265.54894537588,101.5749,101.7338,101.5193,101.6703,51265.5489
2015-11-16 11:10:00,127.97,128.25,127.72,128.25,18008.65332612223,101.6703,101.8927,101.4716,101.8927,18008.6533
2015-11-16 11:20:00,128.32,128.51,128.23,128.34,12645.754461871282,101.9483,102.0993,101.8768,101.9642,12645.7545
2015-11-16 11:30:00,128.36,128.63,128.36,128.55,10600.324499729582,101.9801,102.1946,101.9801,102.1311,10600.3245
2015-11-16 11:40:00,128.61,129.01,128.61,128.76,19392.103839913467,102.1787,102.4965,102.1787,102.2979,19392.1038
2015-11-16 11:50:00,128.8,129.12,128.75,128.87,16069.226608977826,102.3297,102.5839,102.29,102.3853,16069.2266
2015-11-16 12:00:00,128.78,129.03,128.77,128.97,15609.51865873445,102.3138,102.5124,102.3058,102.4647,15609.5187
2015-11-16 12:10:00,128.98,129.31,128.91,129.25,21530.55705786912,102.4727,102.7349,102.4171,102.6872,21530.5571
2015-11-16 12:20:00,129.31,129.38,129.13,129.25,12555.976203353164,102.7349,102.7905,102.5919,102.6872,12555.9762
2015-11-16 12:30:00,129.25,129.54,128.99,129.12,31379.123850730124,102.6872,102.9176,102.4806,102.5839,31379.1239
2015-11-16 12:40:00,129.14,129.24,129.03,129.12,21853.9751216874,102.5998,102.6793,102.5124,102.5839,21853.9751
2015-11-16 12:50:00,129.12,129.12,128.75,128.84,17148.729042725798,102.5839,102.5839,102.29,102.3615,17148.729
2015-11-16 13:00:00,128.91,129.03,128.86,128.94,8551.64954029205,102.4171,102.5124,102.3774,102.4409,8551.6495
2015-11-16 13:10:00,128.96,129.26,128.96,129.18,10389.39967550027,102.4568,102.6951,102.4568,102.6316,10389.3997
2015-11-16 13:20:00,129.22,129.37,128.93,128.93,14676.04110329908,102.6634,102.7825,102.433,102.433,14676.0411
2015-11-16 13:30:00,129.0,129.14,128.92,128.92,13561.925365062196,102.4886,102.5998,102.425,102.425,13561.9254
2015-11-16 13:40:00,128.94,129.14,128.94,129.05,8442.401297998918,102.4409,102.5998,102.4409,102.5283,8442.4013
2015-11-16 13:50:00,129.03,129.18,128.98,129.14,12872.904272579772,102.5124,102.6316,102.4727,102.5998,12872.9043
2015-11-16 14:00:00,129.17,129.3,129.05,129.08,19764.19686316928,102.6236,102.7269,102.5283,102.5521,19764.1969
2015-11-16 14:10:00,129.06,129.19,129.0,129.02,20673.877771768523,102.5363,102.6395,102.4886,102.5045,20673.8778
2015-11-16 14:20:00,129.02,129.22,128.99,129.22,17161.70903190914,102.5045,102.6634,102.4806,102.6634,17161.709
2015-11-16 14:30:00,129.21,129.49,129.14,129.38,50941.04921579232,102.6554,102.8779,102.5998,102.7905,50941.0492
2015-11-16 14:40:00,129.43,129.48,129.22,129.25,33725.256895619255,102.8302,102.8699,102.6634,102.6872,33725.2569
2015-11-16 14:50:00,129.24,129.25,128.9,128.99,11133.585722011898,102.6793,102.6872,102.4091,102.4806,11133.5857
2015-11-16 15:00:00,128.98,129.28,128.88,129.22,19213.628988642507,102.4727,102.711,102.3932,102.6634,19213.629
2015-11-16 15:10:00,129.25,129.27,129.12,129.14,19544.618712817737,102.6872,102.7031,102.5839,102.5998,19544.6187
2015-11-16 15:20:00,129.15,129.6,129.12,129.45,45144.40237966468,102.6078,102.9653,102.5839,102.8461,45144.4024
2015-11-16 15:30:00,129.47,129.82,129.42,129.76,65785.83017847485,102.862,103.1401,102.8223,103.0924,65785.8302
2015-11-16 15:40:00,129.77,129.83,129.59,129.63,71279.6106003245,103.1003,103.148,102.9573,102.9891,71279.6106
2015-11-16 15:50:00,129.61,129.82,129.57,129.75,122814.49432125472,102.9732,103.1401,102.9414,103.0844,122814.4943
2015-11-17 09:30:00,129.53,130.19,129.45,129.78,27673.336938885885,102.9097,103.434,102.8461,103.1083,27673.3369
2015-11-17 09:40:00,129.71,130.03,129.25,129.29,17431.043807463495,103.0527,103.3069,102.6872,102.719,17431.0438
2015-11-17 09:50:00,129.25,129.62,129.21,129.55,8321.254732287724,102.6872,102.9812,102.6554,102.9255,8321.2547
2015-11-17 10:00:00,129.56,129.7,129.16,129.38,11039.480800432666,102.9335,103.0447,102.6157,102.7905,11039.4808
2015-11-17 10:10:00,129.44,129.75,129.27,129.41,23720.930232558138,102.8382,103.0844,102.7031,102.8143,23720.9302
2015-11-17 10:20:00,129.39,129.88,129.39,129.88,7175.770686857761,102.7984,103.1877,102.7984,103.1877,7175.7707
2015-11-17 10:30:00,129.89,130.44,129.86,130.37,66943.21254732288,103.1957,103.6326,103.1718,103.577,66943.2125
2015-11-17 10:40:00,130.41,130.47,130.22,130.47,9574.90535424554,103.6088,103.6565,103.4579,103.6565,9574.9054
2015-11-17 10:50:00,130.43,130.47,130.13,130.29,103578.15035154136,103.6247,103.6565,103.3863,103.5135,103578.1504
2015-11-17 11:00:00,130.26,130.43,130.23,130.35,18936.722552731204,103.4896,103.6247,103.4658,103.5611,18936.7226
2015-11-17 11:10:00,130.33,130.39,130.13,130.39,11433.20713899405,103.5452,103.5929,103.3863,103.5929,11433.2071
2015-11-17 11:20:00,130.39,130.49,130.22,130.36,16390.48134126555,103.5929,103.6724,103.4579,103.5691,16390.4813
2015-11-17 11:30:00,130.38,130.7,130.35,130.6,16548.404542996213,103.585,103.8392,103.5611,103.7598,16548.4045
2015-11-17 11:40:00,130.64,130.64,130.29,130.34,11719.84856679286,103.7915,103.7915,103.5135,103.5532,11719.8486
2015-11-17 11:50:00,130.38,130.45,130.33,130.42,12311.519740400216,103.585,103.6406,103.5452,103.6168,12311.5197
2015-11-17 12:00:00,130.39,130.67,130.35,130.6,11122.769064359112,103.5929,103.8154,103.5611,103.7598,11122.7691
2015-11-17 12:10:00,130.62,130.72,130.59,130.61,21873.44510546241,103.7756,103.8551,103.7518,103.7677,21873.4451
2015-11-17 12:20:00,130.59,132.97,130.43,131.42,332024.8783126014,103.7518,105.6427,103.6247,104.4112,332024.8783
2015-11-17 12:30:00,131.61,131.69,131.17,131.3,113959.97836668468,104.5622,104.6257,104.2126,104.3159,113959.9784
2015-11-17 12:40:00,131.23,131.23,130.64,130.96,22156.841535965385,104.2603,104.2603,103.7915,104.0458,22156.8415
2015-11-17 12:50:00,130.99,131.09,130.84,130.96,27893.996755002703,104.0696,104.1491,103.9504,104.0458,27893.9968
2015-11-17 13:00:00,130.96,131.08,130.61,130.61,28349.37804218496,104.0458,104.1411,103.7677,103.7677,28349.378
2015-11-17 13:10:00,130.67,130.96,130.46,130.46,23577.068685776096,103.8154,104.0458,103.6485,103.6485,23577.0687
2015-11-17 13:20:00,130.47,130.51,129.85,130.05,58266.08977825852,103.6565,103.6883,103.1639,103.3228,58266.0898
2015-11-17 13:30:00,130.08,130.43,130.07,130.1,23534.88372093024,103.3466,103.6247,103.3387,103.3625,23534.8837
2015-11-17 13:40:00,130.1,130.35,130.01,130.1,20647.91779340184,103.3625,103.5611,103.291,103.3625,20647.9178
2015-11-17 13:50:00,130.09,130.52,130.01,130.45,24165.494862087613,103.3546,103.6962,103.291,103.6406,24165.4949
2015-11-17 14:00:00,130.43,132.55,130.25,131.85,206102.75824770145,103.6247,105.309,103.4817,104.7529,206102.7582
2015-11-17 14:10:00,131.85,131.89,130.72,130.85,59318.550567874525,104.7529,104.7846,103.8551,103.9584,59318.5506
2015-11-17 14:20:00,130.84,130.84,129.52,129.52,88209.84315846403,103.9504,103.9504,102.9017,102.9017,88209.8432
2015-11-17 14:30:00,129.57,130.1,129.14,130.04,313844.2401297999,102.9414,103.3625,102.5998,103.3148,313844.2401
2015-11-17 14:40:00,130.03,130.35,129.46,129.48,70994.05083829096,103.3069,103.5611,102.854,102.8699,70994.0508
2015-11-17 14:50:00,129.53,129.73,129.37,129.45,61901.56841535965,102.9097,103.0686,102.7825,102.8461,61901.5684
2015-11-17 15:00:00,129.51,129.97,129.4,129.61,34897.78258518118,102.8938,103.2592,102.8064,102.9732,34897.7826
2015-11-17 15:10:00,129.51,129.51,128.57,128.72,60571.11952406706,102.8938,102.8938,102.147,102.2661,60571.1195
2015-11-17 15:20:00,128.72,129.0,128.64,128.94,72241.2114656571,102.2661,102.4886,102.2026,102.4409,72241.2115
2015-11-17 15:30:00,128.96,129.11,128.76,128.89,74571.11952406706,102.4568,102.576,102.2979,102.4012,74571.1195
2015-11-17 15:40:00,128.87,129.15,128.62,128.72,85161.70903190914,102.3853,102.6078,102.1867,102.2661,85161.709
2015-11-17 15:50:00,128.7,128.95,128.69,128.93,176498.6479177934,102.2502,102.4489,102.2423,102.433,176498.6479
2015-11-18 09:30:00,129.04,129.47,127.62,128.13,47260.140616549485,102.5204,102.862,101.3922,101.7974,47260.1406
2015-11-18 09:40:00,128.48,129.01,128.48,128.7,25926.44672796105,102.0754,102.4965,102.0754,102.2502,25926.4467
2015-11-18 09:50:00,128.74,128.88,128.33,128.54,21501.3520822066,102.282,102.3932,101.9563,102.1231,21501.3521
2015-11-18 10:00:00,128.47,128.96,128.46,128.6,18016.224986479177,102.0675,102.4568,102.0596,102.1708,18016.225
2015-11-18 10:10:00,128.53,128.69,128.25,128.54,26525.689561925363,102.1152,102.2423,101.8927,102.1231,26525.6896
2015-11-18 10:20:00,128.44,128.74,128.21,128.39,22487.83126014061,102.0437,102.282,101.8609,102.0039,22487.8313
2015-11-18 10:30:00,128.39,128.48,127.97,128.08,16982.152514872905,102.0039,102.0754,101.6703,101.7577,16982.1525
2015-11-18 10:40:00,128.16,128.26,127.87,127.87,18634.93780421849,101.8212,101.9007,101.5908,101.5908,18634.9378
2015-11-18 10:50:00,127.86,128.02,127.55,127.7,28660.89778258518,101.5829,101.71,101.3366,101.4558,28660.8978
2015-11-18 11:00:00,127.63,127.65,127.19,127.38,20722.55273120605,101.4001,101.416,101.0506,101.2015,20722.5527
2015-11-18 11:10:00,127.29,127.64,127.21,127.26,17428.880475932936,101.13,101.4081,101.0665,101.1062,17428.8805
2015-11-18 11:20:00,127.28,127.43,127.19,127.4,14965.927528393726,101.1221,101.2412,101.0506,101.2174,14965.9275
2015-11-18 11:30:00,127.42,127.67,127.34,127.42,37440.778799351,101.2333,101.4319,101.1697,101.2333,37440.7788
2015-11-18 11:40:00,127.49,127.49,127.19,127.24,34095.186587344506,101.2889,101.2889,101.0506,101.0903,34095.1866
2015-11-18 11:50:00,127.29,127.4,126.88,126.97,22320.17306652244,101.13,101.2174,100.8043,100.8758,22320.1731
2015-11-18 12:00:00,126.94,127.04,126.72,126.72,19210.38399134668,100.8519,100.9314,100.6772,100.6772,19210.384
2015-11-18 12:10:00,126.81,127.01,126.54,127.01,31140.07571660357,100.7487,100.9076,100.5341,100.9076,31140.0757
2015-11-18 12:20:00,127.04,127.31,126.96,127.29,12281.233098972418,100.9314,101.1459,100.8678,101.13,12281.2331
2015-11-18 12:30:00,127.33,127.46,127.26,127.38,11292.59058950784,101.1618,101.2651,101.1062,101.2015,11292.5906
2015-11-18 12:40:00,127.41,127.47,127.15,127.45,10383.991346673878,101.2254,101.273,101.0188,101.2571,10383.9913
2015-11-18 12:50:00,127.49,127.57,127.3,127.55,8139.53488372093,101.2889,101.3525,101.138,101.3366,8139.5349
2015-11-18 13:00:00,127.51,127.8,127.51,127.75,10234.72147106544,101.3048,101.5352,101.3048,101.4955,10234.7215
2015-11-18 13:10:00,127.67,127.78,127.17,127.38,64984.31584640346,101.4319,101.5193,101.0347,101.2015,64984.3158
2015-11-18 13:20:00,127.43,127.56,127.32,127.42,11744.726879394268,101.2412,101.3445,101.1538,101.2333,11744.7269
2015-11-18 13:30:00,127.42,127.7,127.34,127.63,8175.229853975122,101.2333,101.4558,101.1697,101.4001,8175.2299
2015-11-18 13:40:00,127.66,128.01,127.66,127.89,13700.378583017848,101.424,101.702,101.424,101.6067,13700.3786
2015-11-18 13:50:00,127.97,128.09,127.8,127.97,17384.532179556518,101.6703,101.7656,101.5352,101.6703,17384.5322
2015-11-18 14:00:00,127.96,128.25,127.78,128.24,41004.86749594375,101.6623,101.8927,101.5193,101.8848,41004.8675
2015-11-18 14:10:00,128.22,128.5,128.1,128.16,20470.52460789616,101.8689,102.0913,101.7735,101.8212,20470.5246
2015-11-18 14:20:00,128.16,128.26,127.98,128.07,12782.044348296376,101.8212,101.9007,101.6782,101.7497,12782.0443
2015-11-18 14:30:00,128.07,128.21,127.96,128.14,17626.825310978908,101.7497,101.8609,101.6623,101.8053,17626.8253
2015-11-18 14:40:00,128.14,128.49,128.14,128.48,23670.091941590046,101.8053,102.0834,101.8053,102.0754,23670.0919
2015-11-18 14:50:00,128.44,128.6,128.44,128.6,40468.3612763656,102.0437,102.1708,102.0437,102.1708,40468.3613
2015-11-18 15:00:00,128.58,128.62,128.39,128.49,19958.896700919417,102.1549,102.1867,102.0039,102.0834,19958.8967
2015-11-18 15:10:00,128.47,128.58,128.4,128.46,16232.558139534884,102.0675,102.1549,102.0119,102.0596,16232.5581
2015-11-18 15:20:00,128.45,128.58,128.4,128.51,25376.960519199565,102.0516,102.1549,102.0119,102.0993,25376.9605
2015-11-18 15:30:00,128.5,128.82,128.5,128.74,46019.46998377501,102.0913,102.3456,102.0913,102.282,46019.47
2015-11-18 15:40:00,128.7,128.89,128.62,128.83,69559.76203353163,102.2502,102.4012,102.1867,102.3535,69559.762
2015-11-18 15:50:00,128.82,129.05,128.77,128.9,150931.3142239048,102.3456,102.5283,102.3058,102.4091,150931.3142
2015-11-19 09:30:00,128.93,129.23,128.14,128.76,21317.46890210925,102.433,102.6713,101.8053,102.2979,21317.4689
2015-11-19 09:40:00,129.01,129.64,128.96,129.64,19941.59004867496,102.4965,102.9971,102.4568,102.9971,19941.59
2015-11-19 09:50:00,129.61,129.65,129.21,129.37,21381.28718226068,102.9732,103.005,102.6554,102.7825,21381.2872
2015-11-19 10:00:00,129.37,129.78,129.37,129.49,17012.4391563007,102.7825,103.1083,102.7825,102.8779,17012.4392
2015-11-19 10:10:00,129.49,129.57,129.23,129.27,13852.89345592212,102.8779,102.9414,102.6713,102.7031,13852.8935
2015-11-19 10:20:00,129.34,129.43,129.27,129.28,9570.578691184424,102.7587,102.8302,102.7031,102.711,9570.5787
2015-11-19 10:30:00,129.37,129.48,129.13,129.28,17547.863710113576,102.7825,102.8699,102.5919,102.711,17547.8637
2015-11-19 10:40:00,129.21,129.34,129.14,129.25,13723.093564088696,102.6554,102.7587,102.5998,102.6872,13723.0936
2015-11-19 10:50:00,129.27,129.27,129.09,129.23,11525.148729042725,102.7031,102.7031,102.5601,102.6713,11525.1487
2015-11-19 11:00:00,129.24,129.38,129.1,129.35,26957.274202271496,102.6793,102.7905,102.568,102.7667,26957.2742
2015-11-19 11:10:00,129.38,129.4,129.29,129.4,51114.11573823688,102.7905,102.8064,102.719,102.8064,51114.1157
2015-11-19 11:20:00,129.43,129.45,129.33,129.43,12237.966468361275,102.8302,102.8461,102.7508,102.8302,12237.9665
2015-11-19 11:30:00,129.38,129.48,129.19,129.25,13585.722011898322,102.7905,102.8699,102.6395,102.6872,13585.722
2015-11-19 11:40:00,129.18,129.27,129.08,129.08,6846.944294213088,102.6316,102.7031,102.5521,102.5521,6846.9443
2015-11-19 11:50:00,129.11,129.11,128.97,129.05,3785.830178474851,102.576,102.576,102.4647,102.5283,3785.8302
2015-11-19 12:00:00,129.05,129.1,128.99,128.99,7141.157382368848,102.5283,102.568,102.4806,102.4806,7141.1574
2015-11-19 12:10:00,129.02,129.08,128.93,128.93,4842.617631151974,102.5045,102.5521,102.433,102.433,4842.6176
2015-11-19 12:20:00,128.92,129.02,128.83,128.88,6955.110870740941,102.425,102.5045,102.3535,102.3932,6955.1109
2015-11-19 12:30:00,128.93,129.04,128.92,129.0,6743.104380746349,102.433,102.5204,102.425,102.4886,6743.1044
2015-11-19 12:40:00,129.04,129.11,129.01,129.05,7285.018929150892,102.5204,102.576,102.4965,102.5283,7285.0189
2015-11-19 12:50:00,129.1,129.15,128.89,129.15,17902.65008112493,102.568,102.6078,102.4012,102.6078,17902.6501
2015-11-19 13:00:00,129.13,129.15,129.08,129.1,7738.236884802595,102.5919,102.6078,102.5521,102.568,7738.2369
2015-11-19 13:10:00,129.12,129.25,129.08,129.25,70833.96430502975,102.5839,102.6872,102.5521,102.6872,70833.9643
2015-11-19 13:20:00,129.25,129.29,129.19,129.21,12434.829637641968,102.6872,102.719,102.6395,102.6554,12434.8296
2015-11-19 13:30:00,129.25,129.39,129.21,129.37,13469.98377501352,102.6872,102.7984,102.6554,102.7825,13469.9838
2015-11-19 13:40:00,129.37,129.48,129.37,129.38,97516.4954029205,102.7825,102.8699,102.7825,102.7905,97516.4954
2015-11-19 13:50:00,129.37,129.47,129.36,129.41,18407.787993510006,102.7825,102.862,102.7746,102.8143,18407.788
2015-11-19 14:00:00,129.4,129.46,129.37,129.38,19605.191995673336,102.8064,102.854,102.7825,102.7905,19605.192
2015-11-19 14:10:00,129.38,129.47,129.33,129.33,32647.91779340184,102.7905,102.862,102.7508,102.7508,32647.9178
2015-11-19 14:20:00,129.34,129.43,129.31,129.35,8804.759329367225,102.7587,102.8302,102.7349,102.7667,8804.7593
2015-11-19 14:30:00,129.39,129.43,129.35,129.37,8833.964305029745,102.7984,102.8302,102.7667,102.7825,8833.9643
2015-11-19 14:40:00,129.37,129.42,129.34,129.38,13905.895078420768,102.7825,102.8223,102.7587,102.7905,13905.8951
2015-11-19 14:50:00,129.38,129.44,129.36,129.36,17461.33044889129,102.7905,102.8382,102.7746,102.7746,17461.3304
2015-11-19 15:00:00,129.36,129.39,129.33,129.37,9447.26879394267,102.7746,102.7984,102.7508,102.7825,9447.2688
2015-11-19 15:10:00,129.37,129.4,129.3,129.38,14008.653326122228,102.7825,102.8064,102.7269,102.7905,14008.6533
2015-11-19 15:20:00,129.34,129.52,129.32,129.5,14102.75824770146,102.7587,102.9017,102.7428,102.8858,14102.7582
2015-11-19 15:30:00,129.49,129.53,129.39,129.5,18222.823147647377,102.8779,102.9097,102.7984,102.8858,18222.8231
2015-11-19 15:40:00,129.47,129.47,129.34,129.34,66524.60789616009,102.862,102.862,102.7587,102.7587,66524.6079
2015-11-19 15:50:00,129.37,129.42,129.3,129.38,68044.34829637641,102.7825,102.8223,102.7269,102.7905,68044.3483
2015-11-20 09:30:00,129.51,129.8,129.29,129.8,82843.69929691726,102.8938,103.1242,102.719,103.1242,82843.6993
2015-11-20 09:40:00,129.89,130.17,129.72,130.04,11669.01027582477,103.1957,103.4181,103.0606,103.3148,11669.0103
2015-11-20 09:50:00,129.95,129.95,129.7,129.89,8240.129799891833,103.2433,103.2433,103.0447,103.1957,8240.1298
2015-11-20 10:00:00,129.89,129.94,129.68,129.84,10297.458085451595,103.1957,103.2354,103.0288,103.1559,10297.4581
2015-11-20 10:10:00,129.79,129.94,129.71,129.94,19053.542455381288,103.1162,103.2354,103.0527,103.2354,19053.5425
2015-11-20 10:20:00,129.87,129.89,129.78,129.82,9113.034072471606,103.1798,103.1957,103.1083,103.1401,9113.0341
2015-11-20 10:30:00,129.86,129.94,129.73,129.85,11954.5700378583,103.1718,103.2354,103.0686,103.1639,11954.57
2015-11-20 10:40:00,129.83,129.83,129.58,129.63,5977.28501892915,103.148,103.148,102.9494,102.9891,5977.285
2015-11-20 10:50:00,129.56,129.64,129.46,129.48,6698.756084369929,102.9335,102.9971,102.854,102.8699,6698.7561
2015-11-20 11:00:00,129.47,129.74,129.42,129.7,8261.763115197404,102.862,103.0765,102.8223,103.0447,8261.7631
2015-11-20 11:10:00,129.72,129.76,129.64,129.74,9261.222282314764,103.0606,103.0924,102.9971,103.0765,9261.2223
2015-11-20 11:20:00,129.69,129.7,129.52,129.62,6849.107625743645,103.0368,103.0447,102.9017,102.9812,6849.1076
2015-11-20 11:30:00,129.59,129.6,129.38,129.43,6902.109248242293,102.9573,102.9653,102.7905,102.8302,6902.1092
2015-11-20 11:40:00,129.49,129.54,129.27,129.27,2812.330989724175,102.8779,102.9176,102.7031,102.7031,2812.331
2015-11-20 11:50:00,129.22,129.52,129.21,129.44,5895.078420767983,102.6634,102.9017,102.6554,102.8382,5895.0784
2015-11-20 12:00:00,129.47,129.49,129.33,129.46,4089.7782585181176,102.862,102.8779,102.7508,102.854,4089.7783
2015-11-20 12:10:00,129.41,129.52,129.35,129.48,4731.206057328285,102.8143,102.9017,102.7667,102.8699,4731.2061
2015-11-20 12:20:00,129.47,129.47,129.22,129.22,3030.827474310438,102.862,102.862,102.6634,102.6634,3030.8275
2015-11-20 12:30:00,129.25,129.42,129.21,129.37,3750.13520822066,102.6872,102.8223,102.6554,102.7825,3750.1352
2015-11-20 12:40:00,129.37,129.43,129.31,129.31,8053.001622498647,102.7825,102.8302,102.7349,102.7349,8053.0016
2015-11-20 12:50:00,129.24,129.42,129.24,129.39,4651.162790697675,102.6793,102.8223,102.6793,102.7984,4651.1628
2015-11-20 13:00:00,129.43,129.52,129.39,129.52,11155.219037317467,102.8302,102.9017,102.7984,102.9017,11155.219
2015-11-20 13:10:00,129.52,129.57,129.41,129.43,6345.051379123851,102.9017,102.9414,102.8143,102.8302,6345.0514
2015-11-20 13:20:00,129.34,129.48,129.25,129.25,8036.77663601947,102.7587,102.8699,102.6872,102.6872,8036.7766
2015-11-20 13:30:00,129.3,129.3,129.12,129.14,5519.740400216333,102.7269,102.7269,102.5839,102.5998,5519.7404
2015-11-20 13:40:00,129.16,129.26,129.05,129.25,8592.752839372633,102.6157,102.6951,102.5283,102.6872,8592.7528
2015-11-20 13:50:00,129.33,129.43,129.2,129.25,9886.425094645754,102.7508,102.8302,102.6475,102.6872,9886.4251
2015-11-20 14:00:00,129.3,129.37,129.25,129.36,5733.910221741482,102.7269,102.7825,102.6872,102.7746,5733.9102
2015-11-20 14:10:00,129.33,129.4,129.3,129.36,9872.363439697134,102.7508,102.8064,102.7269,102.7746,9872.3634
2015-11-20 14:20:00,129.38,129.43,129.18,129.25,57462.41211465657,102.7905,102.8302,102.6316,102.6872,57462.4121
2015-11-20 14:30:00,129.25,129.27,129.13,129.23,60886.96592752839,102.6872,102.7031,102.5919,102.6713,60886.9659
2015-11-20 14:40:00,129.25,129.26,128.96,128.97,9004.867495943754,102.6872,102.6951,102.4568,102.4647,9004.8675
2015-11-20 14:50:00,128.96,128.98,128.67,128.67,11408.328826392644,102.4568,102.4727,102.2264,102.2264,11408.3288
2015-11-20 15:00:00,128.74,128.81,128.6,128.71,10239.048134126557,102.282,102.3376,102.1708,102.2582,10239.0481
2015-11-20 15:10:00,128.75,128.79,128.66,128.76,5631.151974040022,102.29,102.3217,102.2185,102.2979,5631.152
2015-11-20 15:20:00,128.73,128.8,128.63,128.68,7571.660356949702,102.2741,102.3297,102.1946,102.2343,7571.6604
2015-11-20 15:30:00,128.69,128.88,128.65,128.67,17117.36073553272,102.2423,102.3932,102.2105,102.2264,17117.3607
2015-11-20 15:40:00,128.65,128.76,128.56,128.64,19447.268793942672,102.2105,102.2979,102.139,102.2026,19447.2688
2015-11-20 15:50:00,128.69,128.76,128.59,128.75,41702.541914548405,102.2423,102.2979,102.1628,102.29,41702.5419
2015-11-23 09:30:00,129.07,129.66,129.07,129.65,62699.83775013521,102.5442,103.0129,102.5442,103.005,62699.8378
2015-11-23 09:40:00,129.66,130.42,129.66,130.26,32736.61438615468,103.0129,103.6168,103.0129,103.4896,32736.6144
2015-11-23 09:50:00,130.27,130.35,129.46,129.77,38376.41968631693,103.4976,103.5611,102.854,103.1003,38376.4197
2015-11-23 10:00:00,129.8,129.89,129.68,129.89,14220.65981611682,103.1242,103.1957,103.0288,103.1957,14220.6598
2015-11-23 10:10:00,129.86,130.08,129.78,130.08,18014.06165494862,103.1718,103.3466,103.1083,103.3466,18014.0617
2015-11-23 10:20:00,130.03,130.19,129.93,130.08,14242.29313142239,103.3069,103.434,103.2275,103.3466,14242.2931
2015-11-23 10:30:00,130.08,130.12,129.86,129.97,10117.90156841536,103.3466,103.3784,103.1718,103.2592,10117.9016
2015-11-23 10:40:00,129.96,130.11,129.8,130.08,10194.699837750137,103.2513,103.3705,103.1242,103.3466,10194.6998
2015-11-23 10:50:00,130.08,130.1,129.89,130.08,10193.618171984856,103.3466,103.3625,103.1957,103.3466,10193.6182
2015-11-23 11:00:00,130.05,130.43,129.91,130.43,37404.00216333153,103.3228,103.6247,103.2116,103.6247,37404.0022
2015-11-23 11:10:00,130.33,130.35,130.13,130.35,26101.676581936183,103.5452,103.5611,103.3863,103.5611,26101.6766
2015-11-23 11:20:00,130.35,130.59,130.3,130.53,16071.389940508385,103.5611,103.7518,103.5214,103.7041,16071.3899
2015-11-23 11:30:00,130.57,130.66,130.45,130.5,16667.387777176853,103.7359,103.8074,103.6406,103.6803,16667.3878
2015-11-23 11:40:00,130.52,130.53,130.35,130.35,13546.782044348296,103.6962,103.7041,103.5611,103.5611,13546.782
2015-11-23 11:50:00,130.34,130.4,130.19,130.19,12390.48134126555,103.5532,103.6009,103.434,103.434,12390.4813
2015-11-23 12:00:00,130.18,130.22,130.07,130.08,6165.494862087615,103.4261,103.4579,103.3387,103.3466,6165.4949
2015-11-23 12:10:00,130.08,130.09,129.92,129.98,4629.529475392103,103.3466,103.3546,103.2195,103.2672,4629.5295
2015-11-23 12:20:00,129.94,129.97,129.85,129.86,6509.464575446187,103.2354,103.2592,103.1639,103.1718,6509.4646
2015-11-23 12:30:00,129.83,130.08,129.76,130.01,16571.119524067064,103.148,103.3466,103.0924,103.291,16571.1195
2015-11-23 12:40:00,129.99,130.17,129.98,130.17,4721.471065440779,103.2751,103.4181,103.2672,103.4181,4721.4711
2015-11-23 12:50:00,130.12,130.25,130.1,130.23,6749.594375338021,103.3784,103.4817,103.3625,103.4658,6749.5944
2015-11-23 13:00:00,130.21,130.26,130.1,130.1,13102.21741481882,103.4499,103.4896,103.3625,103.3625,13102.2174
2015-11-23 13:10:00,130.11,130.11,129.91,129.91,5133.585722011898,103.3705,103.3705,103.2116,103.2116,5133.5857
2015-11-23 13:20:00,129.94,129.95,129.86,129.91,4420.767982693347,103.2354,103.2433,103.1718,103.2116,4420.768
2015-11-23 13:30:00,129.92,129.92,129.77,129.86,8195.781503515413,103.2195,103.2195,103.1003,103.1718,8195.7815
2015-11-23 13:40:00,129.83,129.91,129.82,129.91,5020.010816657653,103.148,103.2116,103.1401,103.2116,5020.0108
2015-11-23 13:50:00,129.91,129.94,129.88,129.89,2722.552731206057,103.2116,103.2354,103.1877,103.1957,2722.5527
2015-11-23 14:00:00,129.89,129.89,129.59,129.61,10929.150892374257,103.1957,103.1957,102.9573,102.9732,10929.1509
2015-11-23 14:10:00,129.57,129.67,129.52,129.55,7981.611681990264,102.9414,103.0209,102.9017,102.9255,7981.6117
2015-11-23 14:20:00,129.49,129.49,129.29,129.37,10654.40778799351,102.8779,102.8779,102.719,102.7825,10654.4078
2015-11-23 14:30:00,129.35,129.44,129.27,129.34,20627.366143861545,102.7667,102.8382,102.7031,102.7587,20627.3661
2015-11-23 14:40:00,129.36,129.43,129.31,129.34,14775.554353704703,102.7746,102.8302,102.7349,102.7587,14775.5544
2015-11-23 14:50:00,129.37,129.43,129.33,129.37,7463.49378042185,102.7825,102.8302,102.7508,102.7825,7463.4938
2015-11-23 15:00:00,129.35,129.4,129.31,129.34,12509.464575446187,102.7667,102.8064,102.7349,102.7587,12509.4646
2015-11-23 15:10:00,129.34,129.38,129.29,129.33,10373.174689021092,102.7587,102.7905,102.719,102.7508,10373.1747
2015-11-23 15:20:00,129.3,129.45,129.29,129.43,34080.04326663061,102.7269,102.8461,102.719,102.8302,34080.0433
2015-11-23 15:30:00,129.43,129.58,129.42,129.55,35517.57706868577,102.8302,102.9494,102.8223,102.9255,35517.5771
2015-11-23 15:40:00,129.58,129.66,129.55,129.64,28016.224986479177,102.9494,103.0129,102.9255,102.9971,28016.225
2015-11-23 15:50:00,129.64,129.66,129.52,129.59,47624.66197944835,102.9971,103.0129,102.9017,102.9573,47624.662
2015-11-24 09:30:00,128.72,128.95,128.55,128.88,65944.83504597079,102.2661,102.4489,102.1311,102.3932,65944.835
2015-11-24 09:40:00,128.88,129.01,128.62,128.63,28468.3612763656,102.3932,102.4965,102.1867,102.1946,28468.3613
2015-11-24 09:50:00,128.71,128.83,128.4,128.42,22792.86100594916,102.2582,102.3535,102.0119,102.0278,22792.861
2015-11-24 10:00:00,128.34,128.69,128.32,128.51,24093.02325581396,101.9642,102.2423,101.9483,102.0993,24093.0233
2015-11-24 10:10:00,128.45,128.55,128.23,128.29,6206.598161168199,102.0516,102.1311,101.8768,101.9245,6206.5982
2015-11-24 10:20:00,128.42,128.51,128.23,128.33,7554.353704705246,102.0278,102.0993,101.8768,101.9563,7554.3537
2015-11-24 10:30:00,128.27,128.37,128.09,128.36,4690.102758247701,101.9086,101.9881,101.7656,101.9801,4690.1028
2015-11-24 10:40:00,128.5,128.5,128.13,128.18,8943.212547322877,102.0913,102.0913,101.7974,101.8371,8943.2125
2015-11-24 10:50:00,128.21,128.32,128.12,128.16,9555.435370470525,101.8609,101.9483,101.7894,101.8212,9555.4354
2015-11-24 11:00:00,128.2,128.32,128.13,128.3,11582.477014602488,101.853,101.9483,101.7974,101.9324,11582.477
2015-11-24 11:10:00,128.26,128.43,128.23,128.38,10468.361276365602,101.9007,102.0357,101.8768,101.996,10468.3613
2015-11-24 11:20:00,128.43,128.76,128.39,128.58,15124.93239588967,102.0357,102.2979,102.0039,102.1549,15124.9324
2015-11-24 11:30:00,128.64,128.78,128.63,128.69,21957.815035154137,102.2026,102.3138,102.1946,102.2423,21957.815
2015-11-24 11:40:00,128.68,128.75,128.61,128.65,9415.900486749591,102.2343,102.29,102.1787,102.2105,9415.9005
2015-11-24 11:50:00,128.63,128.87,128.63,128.83,23147.64737696052,102.1946,102.3853,102.1946,102.3535,23147.6474
2015-11-24 12:00:00,128.83,128.92,128.69,128.69,14025.959978366684,102.3535,102.425,102.2423,102.2423,14025.96
2015-11-24 12:10:00,128.7,128.81,128.56,128.65,7751.216873985938,102.2502,102.3376,102.139,102.2105,7751.2169
2015-11-24 12:20:00,128.69,128.74,128.58,128.71,16905.35424553813,102.2423,102.282,102.1549,102.2582,16905.3542
2015-11-24 12:30:00,128.68,128.83,128.63,128.83,17272.038939967548,102.2343,102.3535,102.1946,102.3535,17272.0389
2015-11-24 12:40:00,128.83,128.83,128.63,128.68,12914.007571660355,102.3535,102.3535,102.1946,102.2343,12914.0076
2015-11-24 12:50:00,128.65,128.71,128.58,128.58,6146.024878312601,102.2105,102.2582,102.1549,102.1549,6146.0249
2015-11-24 13:00:00,128.6,128.92,128.6,128.91,15319.632233639804,102.1708,102.425,102.1708,102.4171,15319.6322
2015-11-24 13:10:00,128.84,129.06,128.8,128.91,16313.683071930773,102.3615,102.5363,102.3297,102.4171,16313.6831
2015-11-24 13:20:00,128.97,129.11,128.92,129.09,13528.39372633856,102.4647,102.576,102.425,102.5601,13528.3937
2015-11-24 13:30:00,129.09,129.19,129.08,129.14,9031.909140075715,102.5601,102.6395,102.5521,102.5998,9031.9091
2015-11-24 13:40:00,129.14,129.2,129.05,129.13,13048.134126554894,102.5998,102.6475,102.5283,102.5919,13048.1341
2015-11-24 13:50:00,129.14,129.14,129.02,129.05,7047.052460789616,102.5998,102.5998,102.5045,102.5283,7047.0525
2015-11-24 14:00:00,129.11,129.34,129.06,129.28,28002.163331530555,102.576,102.7587,102.5363,102.711,28002.1633
2015-11-24 14:10:00,129.25,129.27,129.06,129.1,26242.29313142239,102.6872,102.7031,102.5363,102.568,26242.2931
2015-11-24 14:20:00,129.11,129.17,129.07,129.1,13196.322336398052,102.576,102.6236,102.5442,102.568,13196.3223
2015-11-24 14:30:00,129.11,129.21,129.04,129.2,16349.378042184964,102.576,102.6554,102.5204,102.6475,16349.378
2015-11-24 14:40:00,129.2,129.25,129.11,129.12,14909.680908599245,102.6475,102.6872,102.576,102.5839,14909.6809
2015-11-24 14:50:00,129.12,129.37,129.12,129.37,14130.8815575987,102.5839,102.7825,102.5839,102.7825,14130.8816
2015-11-24 15:00:00,129.36,129.42,129.25,129.4,24451.054624121145,102.7746,102.8223,102.6872,102.8064,24451.0546
2015-11-24 15:10:00,129.37,129.52,129.37,129.4,35806.38182801514,102.7825,102.9017,102.7825,102.8064,35806.3818
2015-11-24 15:20:00,129.39,129.42,129.19,129.2,18777.71768523526,102.7984,102.8223,102.6395,102.6475,18777.7177
2015-11-24 15:30:00,129.2,129.29,129.01,129.01,29647.3769605192,102.6475,102.719,102.4965,102.4965,29647.377
2015-11-24 15:40:00,129.0,129.06,128.83,128.84,39512.168739859386,102.4886,102.5363,102.3535,102.3615,39512.1687
2015-11-24 15:50:00,128.83,128.9,128.79,128.9,56938.88588426176,102.3535,102.4091,102.3217,102.4091,56938.8859
2015-11-25 09:30:00,128.68,129.18,128.62,128.93,39302.32558139535,102.2343,102.6316,102.1867,102.433,39302.3256
2015-11-25 09:40:00,128.88,129.35,128.85,129.35,8907.517577068686,102.3932,102.7667,102.3694,102.7667,8907.5176
2015-11-25 09:50:00,129.36,129.45,129.27,129.37,11306.652244456463,102.7746,102.8461,102.7031,102.7825,11306.6522
2015-11-25 10:00:00,129.33,129.37,129.08,129.28,13172.525689561924,102.7508,102.7825,102.5521,102.711,13172.5257
2015-11-25 10:10:00,129.25,129.45,129.01,129.39,10271.49810708491,102.6872,102.8461,102.4965,102.7984,10271.4981
2015-11-25 10:20:00,129.45,129.52,129.33,129.45,5949.161709031909,102.8461,102.9017,102.7508,102.8461,5949.1617
2015-11-25 10:30:00,129.46,129.74,129.37,129.37,13374.79718766901,102.854,103.0765,102.7825,102.7825,13374.7972
2015-11-25 10:40:00,129.37,129.42,128.99,129.15,17299.080584099513,102.7825,102.8223,102.4806,102.6078,17299.0806
2015-11-25 10:50:00,129.11,129.13,128.76,128.94,14163.331530557058,102.576,102.5919,102.2979,102.4409,14163.3315
2015-11-25 11:00:00,128.84,129.12,128.71,128.92,11617.0903190914,102.3615,102.5839,102.2582,102.425,11617.0903
2015-11-25 11:10:00,128.94,128.99,128.77,128.77,10588.42617631152,102.4409,102.4806,102.3058,102.3058,10588.4262
2015-11-25 11:20:00,128.83,128.99,128.8,128.88,23460.24878312601,102.3535,102.4806,102.3297,102.3932,23460.2488
2015-11-25 11:30:00,128.88,128.99,128.8,128.85,6570.037858301785,102.3932,102.4806,102.3297,102.3694,6570.0379
2015-11-25 11:40:00,128.84,128.84,128.73,128.76,5946.998377501352,102.3615,102.3615,102.2741,102.2979,5946.9984
2015-11-25 11:50:00,128.76,128.96,128.74,128.91,5111.952406706328,102.2979,102.4568,102.282,102.4171,5111.9524
2015-11-25 12:00:00,128.95,129.07,128.87,128.9,54797.18766901027,102.4489,102.5442,102.3853,102.4091,54797.1877
2015-11-25 12:10:00,128.9,128.9,128.55,128.63,11855.056787452677,102.4091,102.4091,102.1311,102.1946,11855.0568
2015-11-25 12:20:00,128.65,128.65,128.45,128.53,15815.035154137371,102.2105,102.2105,102.0516,102.1152,15815.0352
2015-11-25 12:30:00,128.58,128.81,128.51,128.81,21740.40021633316,102.1549,102.3376,102.0993,102.3376,21740.4002
2015-11-25 12:40:00,128.81,128.87,128.73,128.8,4540.832882639264,102.3376,102.3853,102.2741,102.3297,4540.8329
2015-11-25 12:50:00,128.78,128.8,128.5,128.5,38165.49486208762,102.3138,102.3297,102.0913,102.0913,38165.4949
2015-11-25 13:00:00,128.46,128.7,128.46,128.64,22929.15089237425,102.0596,102.2502,102.0596,102.2026,22929.1509
2015-11-25 13:10:00,128.67,128.71,128.5,128.52,15155.219037317467,102.2264,102.2582,102.0913,102.1072,15155.219
2015-11-25 13:20:00,128.54,128.55,128.21,128.28,15372.633856138453,102.1231,102.1311,101.8609,101.9166,15372.6339
2015-11-25 13:30:00,128.25,128.31,128.15,128.2,29792.32017306652,101.8927,101.9404,101.8133,101.853,29792.3202
2015-11-25 13:40:00,128.18,128.18,128.02,128.14,10147.10654407788,101.8371,101.8371,101.71,101.8053,10147.1065
2015-11-25 13:50:00,128.19,128.19,128.03,128.09,14878.312601406164,101.845,101.845,101.7179,101.7656,14878.3126
2015-11-25 14:00:00,128.09,128.25,128.08,128.2,13993.510005408329,101.7656,101.8927,101.7577,101.853,13993.51
2015-11-25 14:10:00,128.19,128.26,128.08,128.13,11412.655489453758,101.845,101.9007,101.7577,101.7974,11412.6555
2015-11-25 14:20:00,128.14,128.22,127.95,127.99,24059.49161709032,101.8053,101.8689,101.6544,101.6862,24059.4916
2015-11-25 14:30:00,128.01,128.14,127.94,128.14,16440.23796646836,101.702,101.8053,101.6464,101.8053,16440.238
2015-11-25 14:40:00,128.16,128.27,128.06,128.25,24068.14494321255,101.8212,101.9086,101.7418,101.8927,24068.1449
2015-11-25 14:50:00,128.25,128.3,128.09,128.3,13910.221741481882,101.8927,101.9324,101.7656,101.9324,13910.2217
2015-11-25 15:00:00,128.31,128.36,128.21,128.34,14708.491076257436,101.9404,101.9801,101.8609,101.9642,14708.4911
2015-11-25 15:10:00,128.31,128.31,128.19,128.24,13626.825310978908,101.9404,101.9404,101.845,101.8848,13626.8253
2015-11-25 15:20:00,128.22,128.25,128.13,128.25,14657.652785289343,101.8689,101.8927,101.7974,101.8927,14657.6528
2015-11-25 15:30:00,128.25,128.25,128.11,128.14,20936.722552731204,101.8927,101.8927,101.7815,101.8053,20936.7226
2015-11-25 15:40:00,128.13,128.21,128.05,128.09,30610.05949161709,101.7974,101.8609,101.7338,101.7656,30610.0595
2015-11-25 15:50:00,128.1,128.11,127.88,127.92,63617.0903190914,101.7735,101.7815,101.5988,101.6305,63617.0903
2015-11-27 09:30:00,127.71,128.51,127.6,127.68,18540.832882639264,101.4637,102.0993,101.3763,101.4399,18540.8329
2015-11-27 09:40:00,127.71,127.71,127.0,127.02,71176.85235262304,101.4637,101.4637,100.8996,100.9155,71176.8524
2015-11-27 09:50:00,127.02,127.22,126.92,127.14,41341.265548945375,100.9155,101.0744,100.8361,101.0108,41341.2655
2015-11-27 10:00:00,127.07,127.16,126.92,127.12,60723.63439697133,100.9552,101.0267,100.8361,100.9949,60723.6344
2015-11-27 10:10:00,127.09,127.16,126.93,127.13,19551.10870740941,100.9711,101.0267,100.844,101.0029,19551.1087
2015-11-27 10:20:00,127.15,127.41,127.1,127.34,27701.460248783125,101.0188,101.2254,100.9791,101.1697,27701.4602
2015-11-27 10:30:00,127.33,127.49,127.21,127.32,28935.640886965928,101.1618,101.2889,101.0665,101.1538,28935.6409
2015-11-27 10:40:00,127.28,127.47,127.27,127.35,11182.260681449432,101.1221,101.273,101.1141,101.1777,11182.2607
2015-11-27 10:50:00,127.37,127.72,127.37,127.69,23036.23580313683,101.1936,101.4716,101.1936,101.4478,23036.2358
2015-11-27 11:00:00,127.76,127.9,127.71,127.9,17935.100054083287,101.5034,101.6146,101.4637,101.6146,17935.1001
2015-11-27 11:10:00,127.94,127.96,127.85,127.9,22174.14818820984,101.6464,101.6623,101.5749,101.6146,22174.1482
2015-11-27 11:20:00,127.98,127.98,127.8,127.8,11148.729042725798,101.6782,101.6782,101.5352,101.5352,11148.729
2015-11-27 11:30:00,127.83,127.93,127.8,127.82,16628.447809626825,101.559,101.6385,101.5352,101.5511,16628.4478
2015-11-27 11:40:00,127.81,127.95,127.78,127.82,11260.140616549486,101.5431,101.6544,101.5193,101.5511,11260.1406
2015-11-27 11:50:00,127.8,127.95,127.8,127.95,11724.175229853974,101.5352,101.6544,101.5352,101.6544,11724.1752
2015-11-27 12:00:00,127.95,128.11,127.87,128.04,17757.70686857761,101.6544,101.7815,101.5908,101.7259,17757.7069
2015-11-27 12:10:00,128.03,128.03,127.91,127.94,7095.727420227149,101.7179,101.7179,101.6226,101.6464,7095.7274
2015-11-27 12:20:00,127.99,128.0,127.84,127.84,17643.050297458085,101.6862,101.6941,101.567,101.567,17643.0503
2015-11-27 12:30:00,127.87,127.9,127.81,127.81,11565.17036235803,101.5908,101.6146,101.5431,101.5431,11565.1704
2015-11-27 12:40:00,127.81,127.82,127.5,127.53,19476.4737696052,101.5431,101.5511,101.2969,101.3207,19476.4738
2015-11-27 12:50:00,127.53,127.58,127.41,127.48,17836.668469442942,101.3207,101.3604,101.2254,101.281,17836.6685
2015-11-30 09:30:00,127.44,127.9,127.17,127.24,26200.108166576527,101.2492,101.6146,101.0347,101.0903,26200.1082
2015-11-30 09:40:00,127.21,127.67,127.21,127.41,35018.92915089237,101.0665,101.4319,101.0665,101.2254,35018.9292
2015-11-30 09:50:00,127.47,128.03,127.46,127.9,12297.458085451595,101.273,101.7179,101.2651,101.6146,12297.4581
2015-11-30 10:00:00,127.93,127.93,127.53,127.74,28595.99783666847,101.6385,101.6385,101.3207,101.4875,28595.9978
2015-11-30 10:10:00,127.77,127.9,127.53,127.63,27816.11681990265,101.5114,101.6146,101.3207,101.4001,27816.1168
2015-11-30 10:20:00,127.6,127.81,127.6,127.76,18121.146565711195,101.3763,101.5431,101.3763,101.5034,18121.1466
2015-11-30 10:30:00,127.77,127.88,127.65,127.68,20694.42942130881,101.5114,101.5988,101.416,101.4399,20694.4294
2015-11-30 10:40:00,127.72,127.85,127.58,127.78,11280.692266089778,101.4716,101.5749,101.3604,101.5193,11280.6923
2015-11-30 10:50:00,127.76,127.9,127.75,127.83,14176.3115197404,101.5034,101.6146,101.4955,101.559,14176.3115
2015-11-30 11:00:00,127.85,127.85,127.67,127.72,9073.0124391563,101.5749,101.5749,101.4319,101.4716,9073.0124
2015-11-30 11:10:00,127.72,127.81,127.48,127.58,16108.166576527852,101.4716,101.5431,101.281,101.3604,16108.1666
2015-11-30 11:20:00,127.58,127.72,127.13,127.14,10310.438074634938,101.3604,101.4716,101.0029,101.0108,10310.4381
2015-11-30 11:30:00,127.18,127.24,126.96,127.16,17481.882098431583,101.0426,101.0903,100.8678,101.0267,17481.8821
2015-11-30 11:40:00,127.17,127.17,126.97,127.02,15199.567333693887,101.0347,101.0347,100.8758,100.9155,15199.5673
2015-11-30 11:50:00,126.97,127.09,126.91,127.04,15243.915630070309,100.8758,100.9711,100.8281,100.9314,15243.9156
2015-11-30 12:00:00,127.05,127.05,126.91,126.97,10488.912925905895,100.9393,100.9393,100.8281,100.8758,10488.9129
2015-11-30 12:10:00,126.98,127.13,126.96,127.13,9744.726879394268,100.8837,101.0029,100.8678,101.0029,9744.7269
2015-11-30 12:20:00,127.21,127.21,127.06,127.1,7845.32179556517,101.0665,101.0665,100.9473,100.9791,7845.3218
2015-11-30 12:30:00,127.05,127.12,126.98,127.06,7865.873445105462,100.9393,100.9949,100.8837,100.9473,7865.8734
2015-11-30 12:40:00,127.04,127.24,127.01,127.17,16581.936181719848,100.9314,101.0903,100.9076,101.0347,16581.9362
2015-11-30 12:50:00,127.17,127.26,127.11,127.16,16558.13953488372,101.0347,101.1062,100.987,101.0267,16558.1395
2015-11-30 13:00:00,127.17,127.35,127.11,127.29,13083.829096809086,101.0347,101.1777,100.987,101.13,13083.8291
2015-11-30 13:10:00,127.29,127.38,127.19,127.32,18931.31422390481,101.13,101.2015,101.0506,101.1538,18931.3142
2015-11-30 13:20:00,127.29,127.52,127.24,127.52,12276.906435911304,101.13,101.3127,101.0903,101.3127,12276.9064
2015-11-30 13:30:00,127.47,127.56,127.45,127.53,5865.873445105462,101.273,101.3445,101.2571,101.3207,5865.8734
2015-11-30 13:40:00,127.53,127.58,127.51,127.57,7715.521903731746,101.3207,101.3604,101.3048,101.3525,7715.5219
2015-11-30 13:50:00,127.58,127.63,127.53,127.63,16802.595997836666,101.3604,101.4001,101.3207,101.4001,16802.596
2015-11-30 14:00:00,127.61,127.63,127.28,127.35,41784.74851270957,101.3842,101.4001,101.1221,101.1777,41784.7485
2015-11-30 14:10:00,127.34,127.55,127.34,127.35,22028.12330989724,101.1697,101.3366,101.1697,101.1777,22028.1233
2015-11-30 14:20:00,127.35,127.42,127.22,127.29,19301.243915630068,101.1777,101.2333,101.0744,101.13,19301.2439
2015-11-30 14:30:00,127.25,127.28,127.16,127.18,13679.826933477554,101.0982,101.1221,101.0267,101.0426,13679.8269
2015-11-30 14:40:00,127.13,127.2,127.06,127.12,9856.138453217956,101.0029,101.0585,100.9473,100.9949,9856.1385
2015-11-30 14:50:00,127.12,127.14,126.82,126.83,17434.28880475933,100.9949,101.0108,100.7566,100.7645,17434.2888
2015-11-30 15:00:00,126.88,126.97,126.81,126.94,24019.46998377501,100.8043,100.8758,100.7487,100.8519,24019.47
2015-11-30 15:10:00,126.94,127.02,126.92,126.92,17791.238507301245,100.8519,100.9155,100.8361,100.8361,17791.2385
2015-11-30 15:20:00,126.93,126.97,126.84,126.92,17600.865332612222,100.844,100.8758,100.7725,100.8361,17600.8653
2015-11-30 15:30:00,126.91,127.03,126.87,127.01,43572.74202271498,100.8281,100.9234,100.7963,100.9076,43572.742
2015-11-30 15:40:00,127.02,127.02,126.53,126.59,64195.78150351541,100.9155,100.9155,100.5262,100.5739,64195.7815
2015-11-30 15:50:00,126.57,126.71,126.55,126.55,107638.72363439696,100.558,100.6692,100.5421,100.5421,107638.7236
2015-12-01 09:30:00,126.42,126.43,125.12,126.0,91453.75878853434,100.4388,100.4468,99.406,100.1051,91453.7588
2015-12-01 09:40:00,125.91,126.1,125.52,126.09,82532.17955651703,100.0336,100.1846,99.7238,100.1766,82532.1796
2015-12-01 09:50:00,126.07,126.29,125.9,126.19,50135.20822065981,100.1607,100.3355,100.0257,100.2561,50135.2082
2015-12-01 10:00:00,126.17,126.36,125.89,126.29,51357.49053542455,100.2402,100.3911,100.0177,100.3355,51357.4905
2015-12-01 10:10:00,126.29,126.47,126.21,126.43,52742.02271498107,100.3355,100.4785,100.272,100.4468,52742.0227
2015-12-01 10:20:00,126.45,126.69,126.32,126.6,44392.6446727961,100.4626,100.6533,100.3594,100.5818,44392.6447
2015-12-01 10:30:00,126.55,127.06,126.52,126.92,46368.848025959975,100.5421,100.9473,100.5183,100.8361,46368.848
2015-12-01 10:40:00,127.0,127.4,126.92,127.34,31929.691725256893,100.8996,101.2174,100.8361,101.1697,31929.6917
2015-12-01 10:50:00,127.34,127.4,127.04,127.24,20320.17306652244,101.1697,101.2174,100.9314,101.0903,20320.1731
2015-12-01 11:00:00,127.21,127.53,127.21,127.52,20206.5981611682,101.0665,101.3207,101.0665,101.3127,20206.5982
2015-12-01 11:10:00,127.53,127.54,127.37,127.51,13525.148729042725,101.3207,101.3286,101.1936,101.3048,13525.1487
2015-12-01 11:20:00,127.51,127.65,127.47,127.49,21132.50405624662,101.3048,101.416,101.273,101.2889,21132.5041
2015-12-01 11:30:00,127.51,127.6,127.45,127.51,13846.403461330448,101.3048,101.3763,101.2571,101.3048,13846.4035
2015-12-01 11:40:00,127.47,127.53,127.41,127.49,24919.41590048675,101.273,101.3207,101.2254,101.2889,24919.4159
2015-12-01 11:50:00,127.52,127.55,127.41,127.52,12624.12114656571,101.3127,101.3366,101.2254,101.3127,12624.1211
2015-12-01 12:00:00,127.53,127.55,127.44,127.51,16029.20497566252,101.3207,101.3366,101.2492,101.3048,16029.205
2015-12-01 12:10:00,127.53,127.56,127.48,127.49,71030.82747431044,101.3207,101.3445,101.281,101.2889,71030.8275
2015-12-01 12:20:00,127.5,127.6,127.45,127.5,29961.06003244997,101.2969,101.3763,101.2571,101.2969,29961.06
2015-12-01 12:30:00,127.51,127.55,127.3,127.51,29775.013520822064,101.3048,101.3366,101.138,101.3048,29775.0135
2015-12-01 12:40:00,127.51,127.78,127.5,127.71,13528.39372633856,101.3048,101.5193,101.2969,101.4637,13528.3937
2015-12-01 12:50:00,127.68,127.9,127.6,127.6,16309.356408869658,101.4399,101.6146,101.3763,101.3763,16309.3564
2015-12-01 13:00:00,127.58,127.65,127.45,127.56,8176.3115197404,101.3604,101.416,101.2571,101.3445,8176.3115
2015-12-01 13:10:00,127.58,127.58,127.47,127.54,23584.640346133045,101.3604,101.3604,101.273,101.3286,23584.6403
2015-12-01 13:20:00,127.58,127.61,127.5,127.58,12682.531097890753,101.3604,101.3842,101.2969,101.3604,12682.5311
2015-12-01 13:30:00,127.54,127.63,127.45,127.57,12954.029204975664,101.3286,101.4001,101.2571,101.3525,12954.0292
2015-12-01 13:40:00,127.56,127.65,127.53,127.61,15949.161709031909,101.3445,101.416,101.3207,101.3842,15949.1617
2015-12-01 13:50:00,127.62,127.72,127.57,127.58,21223.36398053001,101.3922,101.4716,101.3525,101.3604,21223.364
2015-12-01 14:00:00,127.57,127.64,127.53,127.53,18393.726338561384,101.3525,101.4081,101.3207,101.3207,18393.7263
2015-12-01 14:10:00,127.53,127.58,127.46,127.51,12853.43428880476,101.3207,101.3604,101.2651,101.3048,12853.4343
2015-12-01 14:20:00,127.5,127.59,127.49,127.55,17216.873985938346,101.2969,101.3684,101.2889,101.3366,17216.874
2015-12-01 14:30:00,127.58,127.61,127.48,127.49,18519.199567333693,101.3604,101.3842,101.281,101.2889,18519.1996
2015-12-01 14:40:00,127.5,127.54,127.47,127.49,23158.464034613306,101.2969,101.3286,101.273,101.2889,23158.464
2015-12-01 14:50:00,127.5,127.52,127.41,127.42,14313.683071930773,101.2969,101.3127,101.2254,101.2333,14313.6831
2015-12-01 15:00:00,127.4,127.57,127.37,127.52,15879.935100054085,101.2174,101.3525,101.1936,101.3127,15879.9351
2015-12-01 15:10:00,127.51,127.59,127.5,127.52,18023.796646836126,101.3048,101.3684,101.2969,101.3127,18023.7966
2015-12-01 15:20:00,127.49,127.63,127.46,127.58,24349.37804218496,101.2889,101.4001,101.2651,101.3604,24349.378
2015-12-01 15:30:00,127.58,127.65,127.5,127.59,45977.28501892915,101.3604,101.416,101.2969,101.3684,45977.285
2015-12-01 15:40:00,127.58,127.82,127.53,127.57,69303.40724716062,101.3604,101.5511,101.3207,101.3525,69303.4072
2015-12-01 15:50:00,127.57,127.77,127.55,127.58,162188.20984315846,101.3525,101.5114,101.3366,101.3604,162188.2098
2015-12-02 09:30:00,127.13,127.79,126.32,127.79,47703.62358031368,101.0029,101.5273,100.3594,101.5273,47703.6236
2015-12-02 09:40:00,127.75,127.89,127.4,127.68,28474.85127095727,101.4955,101.6067,101.2174,101.4399,28474.8513
2015-12-02 09:50:00,127.71,127.75,127.35,127.58,32169.821525148727,101.4637,101.4955,101.1777,101.3604,32169.8215
2015-12-02 10:00:00,127.62,127.66,127.35,127.35,29491.61709031909,101.3922,101.424,101.1777,101.1777,29491.6171
2015-12-02 10:10:00,127.35,127.73,127.33,127.49,91414.8188209843,101.1777,101.4796,101.1618,101.2889,91414.8188
2015-12-02 10:20:00,127.54,127.6,127.43,127.43,21466.738777717685,101.3286,101.3763,101.2412,101.2412,21466.7388
2015-12-02 10:30:00,127.43,127.75,127.42,127.7,28438.0746349378,101.2412,101.4955,101.2333,101.4558,28438.0746
2015-12-02 10:40:00,127.72,127.84,127.58,127.67,42992.969172525685,101.4716,101.567,101.3604,101.4319,42992.9692
2015-12-02 10:50:00,127.76,127.76,127.51,127.52,26361.27636560303,101.5034,101.5034,101.3048,101.3127,26361.2764
2015-12-02 11:00:00,127.49,127.81,127.27,127.81,247719.84856679285,101.2889,101.5431,101.1141,101.5431,247719.8486
2015-12-02 11:10:00,127.81,128.06,127.78,127.97,26233.63980530016,101.5431,101.7418,101.5193,101.6703,26233.6398
2015-12-02 11:20:00,127.95,128.0,127.57,127.74,150465.11627906977,101.6544,101.6941,101.3525,101.4875,150465.1163
2015-12-02 11:30:00,127.77,127.87,127.68,127.78,24434.829637641968,101.5114,101.5908,101.4399,101.5193,24434.8296
2015-12-02 11:40:00,127.78,127.87,127.53,127.74,30571.119524067064,101.5193,101.5908,101.3207,101.4875,30571.1195
2015-12-02 11:50:00,127.67,128.02,127.57,128.02,242683.612763656,101.4319,101.71,101.3525,101.71,242683.6128
2015-12-02 12:00:00,128.03,128.06,127.58,127.65,33925.36506219578,101.7179,101.7418,101.3604,101.416,33925.3651
2015-12-02 12:10:00,127.65,127.94,127.64,127.82,25625.743645213628,101.416,101.6464,101.4081,101.5511,25625.7436
2015-12-02 12:20:00,127.83,128.31,127.79,128.29,47644.13196322336,101.559,101.9404,101.5273,101.9245,47644.132
2015-12-02 12:30:00,128.27,128.44,128.12,128.28,27425.6354786371,101.9086,102.0437,101.7894,101.9166,27425.6355
2015-12-02 12:40:00,128.27,128.54,128.27,128.35,27148.7290427258,101.9086,102.1231,101.9086,101.9722,27148.729
2015-12-02 12:50:00,128.34,128.54,128.27,128.39,23803.136830719308,101.9642,102.1231,101.9086,102.0039,23803.1368
2015-12-02 13:00:00,128.39,128.46,128.19,128.44,24283.396430502973,102.0039,102.0596,101.845,102.0437,24283.3964
2015-12-02 13:10:00,128.42,128.52,128.38,128.42,20915.08923742564,102.0278,102.1072,101.996,102.0278,20915.0892
2015-12-02 13:20:00,128.43,128.49,128.32,128.37,13196.322336398052,102.0357,102.0834,101.9483,101.9881,13196.3223
2015-12-02 13:30:00,128.33,128.39,128.15,128.18,17772.85018929151,101.9563,102.0039,101.8133,101.8371,17772.8502
2015-12-02 13:40:00,128.18,128.38,128.09,128.14,12547.322877230936,101.8371,101.996,101.7656,101.8053,12547.3229
2015-12-02 13:50:00,128.12,128.28,127.86,128.12,58327.74472687939,101.7894,101.9166,101.5829,101.7894,58327.7447
2015-12-02 14:00:00,128.12,128.2,128.04,128.16,45861.546782044345,101.7894,101.853,101.7259,101.8212,45861.5468
2015-12-02 14:10:00,128.14,128.17,127.9,127.9,30606.814494321254,101.8053,101.8292,101.6146,101.6146,30606.8145
2015-12-02 14:20:00,127.95,128.13,127.87,127.96,31142.239048134124,101.6544,101.7974,101.5908,101.6623,31142.239
2015-12-02 14:30:00,127.91,128.09,127.84,128.06,27669.01027582477,101.6226,101.7656,101.567,101.7418,27669.0103
2015-12-02 14:40:00,128.03,128.22,127.9,127.97,52129.79989183342,101.7179,101.8689,101.6146,101.6703,52129.7999
2015-12-02 14:50:00,127.94,128.02,127.82,127.92,31610.60032449973,101.6464,101.71,101.5511,101.6305,31610.6003
2015-12-02 15:00:00,127.89,128.09,127.85,128.02,28616.54948620876,101.6067,101.7656,101.5749,101.71,28616.5495
2015-12-02 15:10:00,128.02,128.28,128.02,128.25,51094.64575446187,101.71,101.9166,101.71,101.8927,51094.6458
2015-12-02 15:20:00,128.24,128.49,128.19,128.36,79637.6419686317,101.8848,102.0834,101.845,101.9801,79637.642
2015-12-02 15:30:00,128.36,128.48,128.12,128.19,45030.827474310434,101.9801,102.0754,101.7894,101.845,45030.8275
2015-12-02 15:40:00,128.19,128.31,128.02,128.04,56835.04597079502,101.845,101.9404,101.71,101.7259,56835.046
2015-12-02 15:50:00,128.04,128.19,127.95,128.06,121396.43050297456,101.7259,101.845,101.6544,101.7418,121396.4305
2015-12-03 09:30:00,128.47,128.94,128.0,128.54,24892.374256354786,102.0675,102.4409,101.6941,102.1231,24892.3743
2015-12-03 09:40:00,128.42,128.7,128.0,128.13,21975.1216873986,102.0278,102.2502,101.6941,101.7974,21975.1217
2015-12-03 09:50:00,128.19,128.5,128.04,128.04,19612.763656030285,101.845,102.0913,101.7259,101.7259,19612.7637
2015-12-03 10:00:00,127.95,128.02,127.13,127.32,70124.39156300703,101.6544,101.71,101.0029,101.1538,70124.3916
2015-12-03 10:10:00,127.27,127.61,127.16,127.4,72581.93618171985,101.1141,101.3842,101.0267,101.2174,72581.9362
2015-12-03 10:20:00,127.21,127.56,127.16,127.38,15940.50838290968,101.0665,101.3445,101.0267,101.2015,15940.5084
2015-12-03 10:30:00,127.31,127.44,126.82,126.94,26796.106003245,101.1459,101.2492,100.7566,100.8519,26796.106
2015-12-03 10:40:00,126.92,127.66,126.91,127.66,36129.79989183342,100.8361,101.424,100.8281,101.424,36129.7999
2015-12-03 10:50:00,127.6,127.66,127.21,127.25,23120.60573282856,101.3763,101.424,101.0665,101.0982,23120.6057
2015-12-03 11:00:00,127.28,127.67,127.14,127.57,24986.47917793402,101.1221,101.4319,101.0108,101.3525,24986.4792
2015-12-03 11:10:00,127.58,127.97,127.55,127.81,16334.234721471064,101.3604,101.6703,101.3366,101.5431,16334.2347
2015-12-03 11:20:00,127.8,127.87,127.61,127.82,16697.67441860465,101.5352,101.5908,101.3842,101.5511,16697.6744
2015-12-03 11:30:00,127.82,127.82,127.38,127.49,14332.071389940507,101.5511,101.5511,101.2015,101.2889,14332.0714
2015-12-03 11:40:00,127.49,127.49,127.2,127.26,18011.898323418063,101.2889,101.2889,101.0585,101.1062,18011.8983
2015-12-03 11:50:00,127.26,127.49,127.26,127.49,18201.189832341806,101.1062,101.2889,101.1062,101.2889,18201.1898
2015-12-03 12:00:00,127.45,127.47,127.14,127.19,13263.38561384532,101.2571,101.273,101.0108,101.0506,13263.3856
2015-12-03 12:10:00,127.23,127.23,126.84,126.91,17490.53542455381,101.0823,101.0823,100.7725,100.8281,17490.5354
2015-12-03 12:20:00,126.88,126.96,126.44,126.5,15835.586803677665,100.8043,100.8678,100.4547,100.5024,15835.5868
2015-12-03 12:30:00,126.49,126.51,126.24,126.38,15398.593834505138,100.4944,100.5103,100.2958,100.407,15398.5938
2015-12-03 12:40:00,126.38,126.64,126.38,126.59,16873.98593834505,100.407,100.6136,100.407,100.5739,16873.9859
2015-12-03 12:50:00,126.59,126.59,126.22,126.22,12168.73985938345,100.5739,100.5739,100.2799,100.2799,12168.7399
2015-12-03 13:00:00,126.21,126.22,126.09,126.19,14810.167658193615,100.272,100.2799,100.1766,100.2561,14810.1677
2015-12-03 13:10:00,126.24,126.32,125.99,126.06,20347.214710654407,100.2958,100.3594,100.0972,100.1528,20347.2147
2015-12-03 13:20:00,126.06,126.27,125.96,126.18,28070.308274743104,100.1528,100.3196,100.0733,100.2481,28070.3083
2015-12-03 13:30:00,126.17,126.22,126.03,126.22,25805.300162249863,100.2402,100.2799,100.129,100.2799,25805.3002
2015-12-03 13:40:00,126.19,126.34,126.0,126.0,12114.656571119524,100.2561,100.3753,100.1051,100.1051,12114.6566
2015-12-03 13:50:00,126.05,126.08,125.97,125.99,25153.055705786912,100.1449,100.1687,100.0813,100.0972,25153.0557
2015-12-03 14:00:00,125.99,126.01,125.77,125.88,19153.055705786912,100.0972,100.1131,99.9224,100.0098,19153.0557
2015-12-03 14:10:00,125.91,126.08,125.88,125.94,20694.42942130881,100.0336,100.1687,100.0098,100.0575,20694.4294
2015-12-03 14:20:00,125.94,125.95,125.57,125.57,28307.1930773391,100.0575,100.0654,99.7635,99.7635,28307.1931
2015-12-03 14:30:00,125.57,125.65,125.34,125.59,40405.62466197945,99.7635,99.8271,99.5808,99.7794,40405.6247
2015-12-03 14:40:00,125.58,125.64,125.19,125.33,31656.030286641428,99.7714,99.8191,99.4616,99.5728,31656.0303
2015-12-03 14:50:00,125.32,126.05,125.32,125.98,65938.34505137912,99.5649,100.1449,99.5649,100.0892,65938.3451
2015-12-03 15:00:00,125.94,126.18,125.89,126.06,40673.87777176852,100.0575,100.2481,100.0177,100.1528,40673.8778
2015-12-03 15:10:00,126.02,126.11,125.38,125.38,79035.15413737154,100.121,100.1925,99.6125,99.6125,79035.1541
2015-12-03 15:20:00,125.36,125.57,125.2,125.23,91872.36343969712,99.5967,99.7635,99.4695,99.4934,91872.3634
2015-12-03 15:30:00,125.25,125.81,125.1,125.81,77940.50838290968,99.5093,99.9542,99.3901,99.9542,77940.5084
2015-12-03 15:40:00,125.79,125.81,125.18,125.4,148835.045970795,99.9383,99.9542,99.4536,99.6284,148835.046
2015-12-03 15:50:00,125.4,125.71,125.24,125.55,248725.79772850187,99.6284,99.8747,99.5013,99.7476,248725.7977
2015-12-04 09:30:00,126.06,126.49,125.83,126.17,16535.42455381287,100.1528,100.4944,99.9701,100.2402,16535.4246
2015-12-04 09:40:00,126.24,127.08,126.16,127.03,24116.81990265008,100.2958,100.9632,100.2322,100.9234,24116.8199
2015-12-04 09:50:00,127.03,127.24,126.61,126.62,18179.556517036235,100.9234,101.0903,100.5898,100.5977,18179.5565
2015-12-04 10:00:00,126.66,127.27,126.66,126.82,24439.15630070308,100.6295,101.1141,100.6295,100.7566,24439.1563
2015-12-04 10:10:00,126.91,127.2,126.83,126.93,28364.521362898864,100.8281,101.0585,100.7645,100.844,28364.5214
2015-12-04 10:20:00,126.92,127.57,126.87,127.39,25367.22552731206,100.8361,101.3525,100.7963,101.2095,25367.2255
2015-12-04 10:30:00,127.36,127.66,127.34,127.53,42318.00973499189,101.1856,101.424,101.1697,101.3207,42318.0097
2015-12-04 10:40:00,127.53,127.53,126.9,126.99,17556.517036235804,101.3207,101.3207,100.8202,100.8917,17556.517
2015-12-04 10:50:00,126.93,127.02,126.8,127.02,9810.708491076257,100.844,100.9155,100.7407,100.9155,9810.7085
2015-12-04 11:00:00,127.02,127.16,126.92,127.1,13818.280151433206,100.9155,101.0267,100.8361,100.9791,13818.2802
2015-12-04 11:10:00,127.11,127.11,126.91,127.04,14602.48783126014,100.987,100.987,100.8281,100.9314,14602.4878
2015-12-04 11:20:00,126.98,127.24,126.81,126.81,34429.421308815574,100.8837,101.0903,100.7487,100.7487,34429.4213
2015-12-04 11:30:00,126.77,126.98,126.65,126.98,22714.981070849102,100.7169,100.8837,100.6215,100.8837,22714.9811
2015-12-04 11:40:00,126.94,126.98,126.76,126.8,14915.089237425636,100.8519,100.8837,100.7089,100.7407,14915.0892
2015-12-04 11:50:00,126.79,127.2,126.73,127.17,27392.103839913467,100.7328,101.0585,100.6851,101.0347,27392.1038
2015-12-04 12:00:00,127.06,127.19,126.96,126.99,11368.30719307734,100.9473,101.0506,100.8678,100.8917,11368.3072
2015-12-04 12:10:00,126.96,127.06,126.76,126.77,28558.13953488372,100.8678,100.9473,100.7089,100.7169,28558.1395
2015-12-04 12:20:00,126.77,126.95,126.74,126.79,18633.85613845322,100.7169,100.8599,100.693,100.7328,18633.8561
2015-12-04 12:30:00,126.83,127.17,126.8,127.04,17830.17847485127,100.7645,101.0347,100.7407,100.9314,17830.1785
2015-12-04 12:40:00,127.16,127.4,127.03,127.4,60140.61654948621,101.0267,101.2174,100.9234,101.2174,60140.6165
2015-12-04 12:50:00,127.46,127.68,127.45,127.64,12385.073012439156,101.2651,101.4399,101.2571,101.4081,12385.073
2015-12-04 13:00:00,127.6,127.7,127.53,127.62,20981.070849107626,101.3763,101.4558,101.3207,101.3922,20981.0708
2015-12-04 13:10:00,127.6,127.72,127.56,127.68,16368.848025959978,101.3763,101.4716,101.3445,101.4399,16368.848
2015-12-04 13:20:00,127.68,127.75,127.59,127.74,4799.3510005408325,101.4399,101.4955,101.3684,101.4875,4799.351
2015-12-04 13:30:00,127.78,127.91,127.75,127.78,12952.947539210383,101.5193,101.6226,101.4955,101.5193,12952.9475
2015-12-04 13:40:00,127.81,127.86,127.58,127.62,11866.95511087074,101.5431,101.5829,101.3604,101.3922,11866.9551
2015-12-04 13:50:00,127.62,127.71,127.56,127.65,18585.181179015683,101.3922,101.4637,101.3445,101.416,18585.1812
2015-12-04 14:00:00,127.65,127.75,127.61,127.64,36396.97133585722,101.416,101.4955,101.3842,101.4081,36396.9713
2015-12-04 14:10:00,127.64,127.65,127.49,127.49,9891.833423472146,101.4081,101.416,101.2889,101.2889,9891.8334
2015-12-04 14:20:00,127.49,127.72,127.44,127.65,12690.102758247702,101.2889,101.4716,101.2492,101.416,12690.1028
2015-12-04 14:30:00,127.64,127.78,127.62,127.69,12859.92428339643,101.4081,101.5193,101.3922,101.4478,12859.9243
2015-12-04 14:40:00,127.69,127.87,127.65,127.83,24803.677663601942,101.4478,101.5908,101.416,101.559,24803.6777
2015-12-04 14:50:00,127.92,128.12,127.9,128.07,18791.779340183883,101.6305,101.7894,101.6146,101.7497,18791.7793
2015-12-04 15:00:00,128.12,128.14,127.88,128.11,18106.003244997297,101.7894,101.8053,101.5988,101.7815,18106.0032
2015-12-04 15:10:00,128.07,128.12,128.03,128.11,15964.305029745808,101.7497,101.7894,101.7179,101.7815,15964.305
2015-12-04 15:20:00,128.1,128.13,127.91,128.05,14665.224445646294,101.7735,101.7974,101.6226,101.7338,14665.2244
2015-12-04 15:30:00,128.08,128.08,127.79,127.91,25632.233639805298,101.7577,101.7577,101.5273,101.6226,25632.2336
2015-12-04 15:40:00,127.92,128.16,127.9,128.04,60970.25419145484,101.6305,101.8212,101.6146,101.7259,60970.2542
2015-12-04 15:50:00,128.04,128.07,127.9,127.95,90236.884802596,101.7259,101.7497,101.6146,101.6544,90236.8848
2015-12-07 09:30:00,127.25,127.35,126.45,127.17,15780.421849648455,101.0982,101.1777,100.4626,101.0347,15780.4218
2015-12-07 09:40:00,127.0,127.04,126.54,126.9,9898.323418063816,100.8996,100.9314,100.5341,100.8202,9898.3234
2015-12-07 09:50:00,126.64,126.73,126.18,126.28,12542.996214169822,100.6136,100.6851,100.2481,100.3276,12542.9962
2015-12-07 10:00:00,126.3,126.5,126.13,126.47,27371.55219037317,100.3435,100.5024,100.2084,100.4785,27371.5522
2015-12-07 10:10:00,126.46,126.58,126.4,126.55,32327.744726879395,100.4706,100.5659,100.4229,100.5421,32327.7447
2015-12-07 10:20:00,126.55,126.75,126.46,126.64,14083.288263926446,100.5421,100.701,100.4706,100.6136,14083.2883
2015-12-07 10:30:00,126.67,126.69,126.39,126.56,23610.60032449973,100.6374,100.6533,100.415,100.55,23610.6003
2015-12-07 10:40:00,126.56,126.66,126.4,126.52,32779.881016765816,100.55,100.6295,100.4229,100.5183,32779.881
2015-12-07 10:50:00,126.51,126.7,126.47,126.66,14631.69280692266,100.5103,100.6613,100.4785,100.6295,14631.6928
2015-12-07 11:00:00,126.66,126.68,126.53,126.62,26327.744726879395,100.6295,100.6454,100.5262,100.5977,26327.7447
2015-12-07 11:10:00,126.63,126.67,126.52,126.66,14312.601406165497,100.6057,100.6374,100.5183,100.6295,14312.6014
2015-12-07 11:20:00,126.66,126.66,126.5,126.54,19201.730665224444,100.6295,100.6295,100.5024,100.5341,19201.7307
2015-12-07 11:30:00,126.55,126.94,126.55,126.9,24997.295835586803,100.5421,100.8519,100.5421,100.8202,24997.2958
2015-12-07 11:40:00,126.93,127.09,126.92,127.03,10604.651162790697,100.844,100.9711,100.8361,100.9234,10604.6512
2015-12-07 11:50:00,127.12,127.15,127.0,127.07,22393.726338561384,100.9949,101.0188,100.8996,100.9552,22393.7263
2015-12-07 12:00:00,127.04,127.1,126.99,127.09,6438.074634937804,100.9314,100.9791,100.8917,100.9711,6438.0746
2015-12-07 12:10:00,127.1,127.14,127.03,127.14,9734.99188750676,100.9791,101.0108,100.9234,101.0108,9734.9919
2015-12-07 12:20:00,127.11,127.13,126.97,127.01,3839.9134667387775,100.987,101.0029,100.8758,100.9076,3839.9135
2015-12-07 12:30:00,127.04,127.07,126.99,127.03,22931.31422390481,100.9314,100.9552,100.8917,100.9234,22931.3142
2015-12-07 12:40:00,126.98,127.03,126.94,126.94,7923.201730665224,100.8837,100.9234,100.8519,100.8519,7923.2017
2015-12-07 12:50:00,126.95,127.02,126.83,126.86,24343.96971335857,100.8599,100.9155,100.7645,100.7884,24343.9697
2015-12-07 13:00:00,126.82,126.9,126.6,126.8,18156.841535965385,100.7566,100.8202,100.5818,100.7407,18156.8415
2015-12-07 13:10:00,126.88,126.88,126.57,126.63,10272.57977285019,100.8043,100.8043,100.558,100.6057,10272.5798
2015-12-07 13:20:00,126.68,126.68,126.52,126.55,9221.200648999458,100.6454,100.6454,100.5183,100.5421,9221.2006
2015-12-07 13:30:00,126.51,126.53,126.35,126.41,7701.460248783126,100.5103,100.5262,100.3832,100.4309,7701.4602
2015-12-07 13:40:00,126.37,126.42,126.03,126.06,9988.101676581937,100.3991,100.4388,100.129,100.1528,9988.1017
2015-12-07 13:50:00,126.06,126.22,126.01,126.21,10572.201189832342,100.1528,100.2799,100.1131,100.272,10572.2012
2015-12-07 14:00:00,126.23,126.55,126.2,126.55,9626.825310978908,100.2879,100.5421,100.264,100.5421,9626.8253
2015-12-07 14:10:00,126.54,126.55,126.37,126.38,10358.031368307193,100.5341,100.5421,100.3991,100.407,10358.0314
2015-12-07 14:20:00,126.4,126.47,126.25,126.35,12353.704705246078,100.4229,100.4785,100.3037,100.3832,12353.7047
2015-12-07 14:30:00,126.36,126.47,126.24,126.36,10036.77663601947,100.3911,100.4785,100.2958,100.3911,10036.7766
2015-12-07 14:40:00,126.35,126.35,126.09,126.14,11185.505678745269,100.3832,100.3832,100.1766,100.2164,11185.5057
2015-12-07 14:50:00,126.14,126.33,126.14,126.19,14767.982693347754,100.2164,100.3673,100.2164,100.2561,14767.9827
2015-12-07 15:00:00,126.19,126.23,125.94,126.12,18295.29475392104,100.2561,100.2879,100.0575,100.2005,18295.2948
2015-12-07 15:10:00,126.1,126.11,125.84,126.11,18155.75987020011,100.1846,100.1925,99.978,100.1925,18155.7599
2015-12-07 15:20:00,126.08,126.31,126.08,126.28,20391.563007030825,100.1687,100.3514,100.1687,100.3276,20391.563
2015-12-07 15:30:00,126.28,126.4,126.17,126.19,20354.78637101136,100.3276,100.4229,100.2402,100.2561,20354.7864
2015-12-07 15:40:00,126.19,126.27,126.08,126.2,83234.18063818279,100.2561,100.3196,100.1687,100.264,83234.1806
2015-12-07 15:50:00,126.2,126.51,126.16,126.44,165793.4018388318,100.264,100.5103,100.2322,100.4547,165793.4018
2015-12-08 09:30:00,125.23,125.53,124.37,124.59,13025.419145484046,99.4934,99.7317,98.8101,98.9849,13025.4191
2015-12-08 09:40:00,124.65,125.33,124.59,125.2,13651.703623580312,99.0326,99.5728,98.9849,99.4695,13651.7036
2015-12-08 09:50:00,125.15,125.19,124.72,124.83,49177.93401838832,99.4298,99.4616,99.0882,99.1756,49177.934
2015-12-08 10:00:00,124.88,125.13,124.62,125.1,26037.85830178475,99.2153,99.4139,99.0087,99.3901,26037.8583
2015-12-08 10:10:00,125.02,125.14,124.86,124.86,15569.497025419145,99.3265,99.4219,99.1994,99.1994,15569.497
2015-12-08 10:20:00,124.72,124.87,124.66,124.77,7528.3937263385615,99.0882,99.2074,99.0405,99.1279,7528.3937
2015-12-08 10:30:00,124.68,125.17,124.51,125.06,28235.80313683072,99.0564,99.4457,98.9213,99.3583,28235.8031
2015-12-08 10:40:00,125.09,125.59,125.08,125.48,27486.208761492697,99.3821,99.7794,99.3742,99.692,27486.2088
2015-12-08 10:50:00,125.53,125.59,125.38,125.54,13076.257436452135,99.7317,99.7794,99.6125,99.7397,13076.2574
2015-12-08 11:00:00,125.59,126.37,125.54,126.2,12818.820984315846,99.7794,100.3991,99.7397,100.264,12818.821
2015-12-08 11:10:00,126.22,126.22,125.83,126.0,11083.829096809086,100.2799,100.2799,99.9701,100.1051,11083.8291
2015-12-08 11:20:00,126.06,126.14,125.53,125.53,13897.24175229854,100.1528,100.2164,99.7317,99.7317,13897.2418
2015-12-08 11:30:00,125.48,125.53,125.21,125.21,6163.331530557058,99.692,99.7317,99.4775,99.4775,6163.3315
2015-12-08 11:40:00,125.23,125.35,125.06,125.17,8112.493239588966,99.4934,99.5887,99.3583,99.4457,8112.4932
2015-12-08 11:50:00,125.13,125.13,124.96,125.04,21253.65062195781,99.4139,99.4139,99.2789,99.3424,21253.6506
2015-12-08 12:00:00,125.03,125.03,124.73,124.89,10107.084910762576,99.3345,99.3345,99.0961,99.2232,10107.0849
2015-12-08 12:10:00,124.82,124.9,124.72,124.85,42697.67441860465,99.1676,99.2312,99.0882,99.1915,42697.6744
2015-12-08 12:20:00,124.86,125.08,124.85,124.94,15563.007030827472,99.1994,99.3742,99.1915,99.263,15563.007
2015-12-08 12:30:00,124.92,124.92,124.48,124.48,19935.100054083287,99.2471,99.2471,98.8975,98.8975,19935.1001
2015-12-08 12:40:00,124.5,124.6,124.41,124.43,10386.154678204435,98.9134,98.9928,98.8419,98.8578,10386.1547
2015-12-08 12:50:00,124.42,124.59,124.42,124.56,11592.212006489994,98.8498,98.9849,98.8498,98.9611,11592.212
2015-12-08 13:00:00,124.54,124.61,124.45,124.57,6772.3093564088695,98.9452,99.0008,98.8737,98.969,6772.3094
2015-12-08 13:10:00,124.58,124.7,124.41,124.41,7804.218496484586,98.977,99.0723,98.8419,98.8419,7804.2185
2015-12-08 13:20:00,124.41,124.46,124.14,124.18,14645.754461871282,98.8419,98.8816,98.6274,98.6592,14645.7545
2015-12-08 13:30:00,124.22,124.27,124.1,124.1,18345.05137912385,98.6909,98.7307,98.5956,98.5956,18345.0514
2015-12-08 13:40:00,124.04,124.07,123.9,124.02,21349.918875067604,98.5479,98.5718,98.4367,98.532,21349.9189
2015-12-08 13:50:00,123.99,124.08,123.89,124.03,20480.259599783665,98.5082,98.5797,98.4288,98.54,20480.2596
2015-12-08 14:00:00,123.99,124.45,123.98,124.42,15318.550567874528,98.5082,98.8737,98.5003,98.8498,15318.5506
2015-12-08 14:10:00,124.46,124.56,124.17,124.23,23111.95240670633,98.8816,98.9611,98.6512,98.6989,23111.9524
2015-12-08 14:20:00,124.23,124.23,123.93,123.98,25095.727420227147,98.6989,98.6989,98.4605,98.5003,25095.7274
2015-12-08 14:30:00,124.02,124.07,123.82,123.98,19469.98377501352,98.532,98.5718,98.3731,98.5003,19469.9838
2015-12-08 14:40:00,123.96,123.98,123.74,123.94,23931.85505678745,98.4844,98.5003,98.3096,98.4685,23931.8551
2015-12-08 14:50:00,123.93,124.01,123.61,123.63,65005.94916170903,98.4605,98.5241,98.2063,98.2222,65005.9492
2015-12-08 15:00:00,123.61,123.64,123.24,123.46,117859.3834505138,98.2063,98.2301,97.9123,98.0871,117859.3835
2015-12-08 15:10:00,123.46,123.62,122.85,122.85,106141.69821525148,98.0871,98.2143,97.6025,97.6025,106141.6982
2015-12-08 15:20:00,122.85,123.08,122.67,122.97,143492.69875608437,97.6025,97.7852,97.4595,97.6978,143492.6988
2015-12-08 15:30:00,122.94,123.16,122.75,122.94,140497.56625202813,97.674,97.8488,97.523,97.674,140497.5663
2015-12-08 15:40:00,122.94,123.1,122.68,123.08,158956.19253650622,97.674,97.8011,97.4674,97.7852,158956.1925
2015-12-08 15:50:00,123.09,123.25,122.9,122.98,245601.9469983775,97.7932,97.9203,97.6422,97.7058,245601.947
2015-12-09 09:30:00,123.38,124.49,123.03,124.43,33932.93672255273,98.0236,98.9055,97.7455,98.8578,33932.9367
2015-12-09 09:40:00,124.44,124.47,124.0,124.45,11909.140075716605,98.8657,98.8896,98.5162,98.8737,11909.1401
2015-12-09 09:50:00,124.42,124.45,124.04,124.04,25530.55705786912,98.8498,98.8737,98.5479,98.5479,25530.5571
2015-12-09 10:00:00,124.04,124.42,123.89,124.33,74144.94321254732,98.5479,98.8498,98.4288,98.7783,74144.9432
2015-12-09 10:10:00,124.38,124.85,124.31,124.52,20249.86479177934,98.8181,99.1915,98.7624,98.9293,20249.8648
2015-12-09 10:20:00,124.44,124.65,124.35,124.51,10226.068144943212,98.8657,99.0326,98.7942,98.9213,10226.0681
2015-12-09 10:30:00,124.59,125.17,124.59,124.98,16014.06165494862,98.9849,99.4457,98.9849,99.2948,16014.0617
2015-12-09 10:40:00,125.01,125.03,124.89,124.96,9485.12709572742,99.3186,99.3345,99.2232,99.2789,9485.1271
2015-12-09 10:50:00,124.93,124.95,124.65,124.72,40576.52785289346,99.255,99.2709,99.0326,99.0882,40576.5279
2015-12-09 11:00:00,124.71,124.88,124.64,124.74,13838.8318009735,99.0802,99.2153,99.0246,99.1041,13838.8318
2015-12-09 11:10:00,124.66,124.96,124.61,124.68,9085.992428339645,99.0405,99.2789,99.0008,99.0564,9085.9924
2015-12-09 11:20:00,124.64,124.64,124.31,124.37,13592.212006489994,99.0246,99.0246,98.7624,98.8101,13592.212
2015-12-09 11:30:00,124.39,124.47,124.26,124.31,29307.73391022174,98.826,98.8896,98.7227,98.7624,29307.7339
2015-12-09 11:40:00,124.29,124.45,123.62,123.74,21374.79718766901,98.7466,98.8737,98.2143,98.3096,21374.7972
2015-12-09 11:50:00,123.86,124.12,123.71,123.91,17436.452136289885,98.4049,98.6115,98.2858,98.4447,17436.4521
2015-12-09 12:00:00,123.85,124.16,123.8,124.15,14477.01460248783,98.397,98.6433,98.3573,98.6353,14477.0146
2015-12-09 12:10:00,124.13,124.15,123.65,123.68,12665.224445646294,98.6194,98.6353,98.2381,98.2619,12665.2244
2015-12-09 12:20:00,123.63,123.63,123.27,123.27,8546.241211465656,98.2222,98.2222,97.9362,97.9362,8546.2412
2015-12-09 12:30:00,123.31,123.32,122.94,122.94,14544.0778799351,97.968,97.9759,97.674,97.674,14544.0779
2015-12-09 12:40:00,122.85,123.22,122.5,123.18,13836.668469442942,97.6025,97.8965,97.3244,97.8647,13836.6685
2015-12-09 12:50:00,123.25,123.37,122.76,123.02,32773.391022174146,97.9203,98.0156,97.531,97.7376,32773.391
2015-12-09 13:00:00,123.0,123.0,122.39,122.64,81685.23526230395,97.7217,97.7217,97.237,97.4357,81685.2353
2015-12-09 13:10:00,122.64,123.02,122.63,122.74,61208.220659816114,97.4357,97.7376,97.4277,97.5151,61208.2207
2015-12-09 13:20:00,122.73,123.0,122.65,122.95,64858.84261763115,97.5072,97.7217,97.4436,97.6819,64858.8426
2015-12-09 13:30:00,123.01,123.01,122.55,122.78,64506.21957815035,97.7296,97.7296,97.3642,97.5469,64506.2196
2015-12-09 13:40:00,122.78,122.87,122.55,122.83,52147.10654407788,97.5469,97.6184,97.3642,97.5866,52147.1065
2015-12-09 13:50:00,122.93,123.5,122.91,123.22,54510.546241211465,97.6661,98.1189,97.6502,97.8965,54510.5462
2015-12-09 14:00:00,123.22,123.27,122.86,122.95,36747.43104380746,97.8965,97.9362,97.6104,97.6819,36747.431
2015-12-09 14:10:00,123.0,123.36,122.96,123.08,41270.95727420227,97.7217,98.0077,97.6899,97.7852,41270.9573
2015-12-09 14:20:00,123.09,123.16,122.94,123.03,45160.62736614386,97.7932,97.8488,97.674,97.7455,45160.6274
2015-12-09 14:30:00,123.12,123.25,122.95,123.14,43978.366684694425,97.817,97.9203,97.6819,97.8329,43978.3667
2015-12-09 14:40:00,123.16,123.18,122.99,123.16,52958.35586803677,97.8488,97.8647,97.7137,97.8488,52958.3559
2015-12-09 14:50:00,123.17,123.32,123.03,123.13,43035.15413737155,97.8567,97.9759,97.7455,97.825,43035.1541
2015-12-09 15:00:00,123.13,123.37,123.12,123.27,46076.79826933477,97.825,98.0156,97.817,97.9362,46076.7983
2015-12-09 15:10:00,123.29,123.33,123.12,123.27,57652.78528934559,97.9521,97.9839,97.817,97.9362,57652.7853
2015-12-09 15:20:00,123.28,123.85,123.19,123.73,63989.18334234721,97.9441,98.397,97.8726,98.3016,63989.1833
2015-12-09 15:30:00,123.73,124.01,123.71,123.8,59689.56192536506,98.3016,98.5241,98.2858,98.3573,59689.5619
2015-12-09 15:40:00,123.8,123.88,123.72,123.74,66930.23255813953,98.3573,98.4208,98.2937,98.3096,66930.2326
2015-12-09 15:50:00,123.74,123.9,123.69,123.81,134195.7815035154,98.3096,98.4367,98.2699,98.3652,134195.7815
2015-12-10 09:30:00,123.42,123.62,122.9,123.42,23492.69875608437,98.0554,98.2143,97.6422,98.0554,23492.6988
2015-12-10 09:40:00,123.49,123.57,122.89,123.24,15510.005408328823,98.111,98.1745,97.6343,97.9123,15510.0054
2015-12-10 09:50:00,123.18,123.4,122.55,122.65,44946.45754461871,97.8647,98.0395,97.3642,97.4436,44946.4575
2015-12-10 10:00:00,122.77,123.06,122.36,122.43,27305.570578691186,97.5389,97.7693,97.2132,97.2688,27305.5706
2015-12-10 10:10:00,122.34,122.48,122.06,122.39,20012.979989183343,97.1973,97.3085,96.9749,97.237,20012.98
2015-12-10 10:20:00,122.39,122.59,122.12,122.21,22487.83126014061,97.237,97.3959,97.0225,97.094,22487.8313
2015-12-10 10:30:00,122.21,122.9,122.18,122.9,108223.90481341264,97.094,97.6422,97.0702,97.6422,108223.9048
2015-12-10 10:40:00,122.9,123.58,122.87,123.4,27922.120064899944,97.6422,98.1825,97.6184,98.0395,27922.1201
2015-12-10 10:50:00,123.45,123.62,123.38,123.59,11339.102217414818,98.0792,98.2143,98.0236,98.1904,11339.1022
2015-12-10 11:00:00,123.55,123.61,123.36,123.54,28597.079502433746,98.1586,98.2063,98.0077,98.1507,28597.0795
2015-12-10 11:10:00,123.53,123.54,123.27,123.38,29979.44835045971,98.1427,98.1507,97.9362,98.0236,29979.4484
2015-12-10 11:20:00,123.36,123.67,123.35,123.54,33419.14548404543,98.0077,98.254,97.9997,98.1507,33419.1455
2015-12-10 11:30:00,123.54,123.59,122.89,122.93,41526.230394808,98.1507,98.1904,97.6343,97.6661,41526.2304
2015-12-10 11:40:00,122.94,122.99,122.78,122.97,26864.250946457545,97.674,97.7137,97.5469,97.6978,26864.2509
2015-12-10 11:50:00,122.96,123.16,122.93,123.14,30737.69605191996,97.6899,97.8488,97.6661,97.8329,30737.6961
2015-12-10 12:00:00,123.12,123.16,122.98,122.99,37697.13358572201,97.817,97.8488,97.7058,97.7137,37697.1336
2015-12-10 12:10:00,123.02,123.12,122.73,122.95,36671.71444023796,97.7376,97.817,97.5072,97.6819,36671.7144
2015-12-10 12:20:00,122.93,123.16,122.85,123.16,33168.19902650081,97.6661,97.8488,97.6025,97.8488,33168.199
2015-12-10 12:30:00,123.13,123.16,122.85,122.89,47452.67712276906,97.825,97.8488,97.6025,97.6343,47452.6771
2015-12-10 12:40:00,122.9,123.04,122.8,122.99,17836.668469442942,97.6422,97.7535,97.5628,97.7137,17836.6685
2015-12-10 12:50:00,123.04,123.37,122.99,123.35,20518.117901568414,97.7535,98.0156,97.7137,97.9997,20518.1179
2015-12-10 13:00:00,123.34,123.4,123.07,123.33,17120.605732828557,97.9918,98.0395,97.7773,97.9839,17120.6057
2015-12-10 13:10:00,123.4,123.44,123.08,123.38,26031.368307193075,98.0395,98.0712,97.7852,98.0236,26031.3683
2015-12-10 13:20:00,123.38,123.56,123.36,123.39,14785.289345592211,98.0236,98.1666,98.0077,98.0315,14785.2893
2015-12-10 13:30:00,123.38,123.83,123.36,123.83,18634.93780421849,98.0236,98.3811,98.0077,98.3811,18634.9378
2015-12-10 13:40:00,123.84,123.87,123.7,123.82,23300.162249864792,98.389,98.4129,98.2778,98.3731,23300.1622
2015-12-10 13:50:00,123.85,123.9,123.71,123.84,15432.125473228773,98.397,98.4367,98.2858,98.389,15432.1255
2015-12-10 14:00:00,123.77,123.86,123.4,123.42,27778.258518117906,98.3334,98.4049,98.0395,98.0554,27778.2585
2015-12-10 14:10:00,123.4,123.57,123.32,123.5,25883.18009734992,98.0395,98.1745,97.9759,98.1189,25883.1801
2015-12-10 14:20:00,123.47,123.7,123.34,123.7,37944.8350459708,98.0951,98.2778,97.9918,98.2778,37944.835
2015-12-10 14:30:00,123.67,123.67,123.46,123.46,21621.41698215252,98.254,98.254,98.0871,98.0871,21621.417
2015-12-10 14:40:00,123.49,123.74,123.49,123.5,26352.6230394808,98.111,98.3096,98.111,98.1189,26352.623
2015-12-10 14:50:00,123.49,123.5,123.15,123.23,25457.003785830177,98.111,98.1189,97.8408,97.9044,25457.0038
2015-12-10 15:00:00,123.25,123.29,123.12,123.12,31792.32017306652,97.9203,97.9521,97.817,97.817,31792.3202
2015-12-10 15:10:00,123.11,123.17,123.0,123.0,30713.899405083823,97.8091,97.8567,97.7217,97.7217,30713.8994
2015-12-10 15:20:00,122.99,123.02,122.7,122.77,36074.63493780421,97.7137,97.7376,97.4833,97.5389,36074.6349
2015-12-10 15:30:00,122.77,122.78,122.48,122.5,65079.50243374797,97.5389,97.5469,97.3085,97.3244,65079.5024
2015-12-10 15:40:00,122.5,122.63,122.28,122.34,116681.44943212548,97.3244,97.4277,97.1496,97.1973,116681.4494
2015-12-10 15:50:00,122.35,122.62,122.13,122.5,221970.79502433748,97.2053,97.4198,97.0305,97.3244,221970.795
2015-12-11 09:30:00,120.52,120.64,119.63,120.47,49939.4267171444,95.7513,95.8467,95.0443,95.7116,49939.4267
2015-12-11 09:40:00,120.44,120.68,120.19,120.34,13185.505678745269,95.6878,95.8785,95.4892,95.6083,13185.5057
2015-12-11 09:50:00,120.32,120.86,120.2,120.64,18332.07138994051,95.5925,96.0215,95.4971,95.8467,18332.0714
2015-12-11 10:00:00,120.63,121.13,120.37,120.71,34981.07084910762,95.8387,96.236,95.6322,95.9023,34981.0708
2015-12-11 10:10:00,120.67,121.04,120.67,120.67,27204.97566252028,95.8705,96.1645,95.8705,95.8705,27204.9757
2015-12-11 10:20:00,120.59,120.95,120.37,120.95,26573.28285559762,95.807,96.093,95.6322,96.093,26573.2829
2015-12-11 10:30:00,120.85,121.04,120.67,120.95,36902.10924824229,96.0135,96.1645,95.8705,96.093,36902.1092
2015-12-11 10:40:00,120.98,121.11,120.76,120.9,11736.07355327204,96.1168,96.2201,95.942,96.0533,11736.0736
2015-12-11 10:50:00,120.85,120.91,120.48,120.55,14231.476473769604,96.0135,96.0612,95.7196,95.7752,14231.4765
2015-12-11 11:00:00,120.55,120.66,120.35,120.6,13865.873445105462,95.7752,95.8626,95.6163,95.8149,13865.8734
2015-12-11 11:10:00,120.55,120.65,120.36,120.6,16995.132504056248,95.7752,95.8546,95.6242,95.8149,16995.1325
2015-12-11 11:20:00,120.59,120.67,120.16,120.16,19462.41211465657,95.807,95.8705,95.4653,95.4653,19462.4121
2015-12-11 11:30:00,120.18,120.28,119.99,120.15,23766.36019469984,95.4812,95.5607,95.3303,95.4574,23766.3602
2015-12-11 11:40:00,120.13,120.57,120.13,120.22,37340.1838831801,95.4415,95.7911,95.4415,95.513,37340.1839
2015-12-11 11:50:00,120.19,120.19,119.74,119.82,28257.436452136288,95.4892,95.4892,95.1316,95.1952,28257.4365
2015-12-11 12:00:00,119.75,119.88,119.68,119.72,48390.48134126555,95.1396,95.2429,95.084,95.1158,48390.4813
2015-12-11 12:10:00,119.7,119.76,119.57,119.64,31185.505678745267,95.0999,95.1475,94.9966,95.0522,31185.5057
2015-12-11 12:20:00,119.65,119.74,119.36,119.52,34769.06435911304,95.0601,95.1316,94.8297,94.9569,34769.0644
2015-12-11 12:30:00,119.52,119.8,119.45,119.78,31722.011898323417,94.9569,95.1793,94.9012,95.1634,31722.0119
2015-12-11 12:40:00,119.74,119.97,119.71,119.91,40502.97458085451,95.1316,95.3144,95.1078,95.2667,40502.9746
2015-12-11 12:50:00,119.9,119.91,119.53,119.58,33037.31746890211,95.2588,95.2667,94.9648,95.0045,33037.3175
2015-12-11 13:00:00,119.6,119.84,119.53,119.76,30367.7663601947,95.0204,95.2111,94.9648,95.1475,30367.7664
2015-12-11 13:10:00,119.76,119.82,119.62,119.7,66025.95997836668,95.1475,95.1952,95.0363,95.0999,66025.96
2015-12-11 13:20:00,119.7,119.99,119.68,119.68,112855.5976203353,95.0999,95.3303,95.084,95.084,112855.5976
2015-12-11 13:30:00,119.67,119.85,119.59,119.71,43911.30340724716,95.076,95.219,95.0125,95.1078,43911.3034
2015-12-11 13:40:00,119.65,120.18,119.65,120.14,54139.53488372093,95.0601,95.4812,95.0601,95.4494,54139.5349
2015-12-11 13:50:00,120.13,120.31,120.02,120.12,34027.04164413196,95.4415,95.5845,95.3541,95.4336,34027.0416
2015-12-11 14:00:00,120.11,120.45,120.11,120.37,58657.65278528934,95.4256,95.6957,95.4256,95.6322,58657.6528
2015-12-11 14:10:00,120.35,120.89,120.34,120.87,80726.87939426716,95.6163,96.0453,95.6083,96.0294,80726.8794
2015-12-11 14:20:00,120.82,120.82,120.47,120.57,68322.336398053,95.9897,95.9897,95.7116,95.7911,68322.3364
2015-12-11 14:30:00,120.58,120.73,120.45,120.67,48833.96430502975,95.799,95.9182,95.6957,95.8705,48833.9643
2015-12-11 14:40:00,120.65,120.76,120.47,120.52,55546.78204434829,95.8546,95.942,95.7116,95.7513,55546.782
2015-12-11 14:50:00,120.5,120.7,120.5,120.54,66805.8409951325,95.7355,95.8944,95.7355,95.7672,66805.841
2015-12-11 15:00:00,120.52,120.61,120.32,120.46,72663.06111411574,95.7513,95.8229,95.5925,95.7037,72663.0611
2015-12-11 15:10:00,120.46,120.8,120.44,120.59,97780.42184964844,95.7037,95.9738,95.6878,95.807,97780.4218
2015-12-11 15:20:00,120.58,120.78,120.3,120.74,91292.59058950785,95.799,95.9579,95.5766,95.9261,91292.5906
2015-12-11 15:30:00,120.69,120.72,120.38,120.63,82387.23634396971,95.8864,95.9102,95.6401,95.8387,82387.2363
2015-12-11 15:40:00,120.6,120.67,120.32,120.67,118056.24661979447,95.8149,95.8705,95.5925,95.8705,118056.2466
2015-12-11 15:50:00,120.67,120.68,120.35,120.6,140468.3612763656,95.8705,95.8785,95.6163,95.8149,140468.3613
2015-12-14 09:30:00,120.46,120.86,120.31,120.67,45614.92698756085,95.7037,96.0215,95.5845,95.8705,45614.927
2015-12-14 09:40:00,120.51,120.63,120.03,120.48,37149.81070849107,95.7434,95.8387,95.362,95.7196,37149.8107
2015-12-14 09:50:00,120.55,120.55,119.73,119.87,30726.87939426717,95.7752,95.7752,95.1237,95.2349,30726.8794
2015-12-14 10:00:00,119.94,120.38,119.79,120.15,29995.67333693889,95.2905,95.6401,95.1714,95.4574,29995.6733
2015-12-14 10:10:00,120.17,120.45,119.64,120.02,37032.99080584099,95.4733,95.6957,95.0522,95.3541,37032.9908
2015-12-14 10:20:00,119.92,119.94,119.62,119.64,31459.167117360736,95.2747,95.2905,95.0363,95.0522,31459.1671
2015-12-14 10:30:00,119.7,120.04,119.54,120.02,17380.205516495404,95.0999,95.37,94.9728,95.3541,17380.2055
2015-12-14 10:40:00,120.03,120.17,119.81,119.81,18896.7009194159,95.362,95.4733,95.1873,95.1873,18896.7009
2015-12-14 10:50:00,119.73,119.8,119.51,119.76,8709.572742022714,95.1237,95.1793,94.9489,95.1475,8709.5727
2015-12-14 11:00:00,119.77,119.83,119.37,119.37,16630.61114115738,95.1555,95.2032,94.8377,94.8377,16630.6111
2015-12-14 11:10:00,119.41,119.41,119.04,119.12,27060.03244997296,94.8695,94.8695,94.5755,94.6391,27060.0324
2015-12-14 11:20:00,119.11,119.28,119.05,119.17,21488.372093023256,94.6311,94.7662,94.5835,94.6788,21488.3721
2015-12-14 11:30:00,119.17,119.17,118.83,118.84,17603.02866414278,94.6788,94.6788,94.4087,94.4166,17603.0287
2015-12-14 11:40:00,118.87,119.1,118.72,118.82,27210.38399134668,94.4404,94.6232,94.3213,94.4007,27210.384
2015-12-14 11:50:00,118.82,119.05,118.67,119.0,31030.82747431044,94.4007,94.5835,94.2816,94.5437,31030.8275
2015-12-14 12:00:00,118.99,119.2,118.8,119.2,24573.28285559762,94.5358,94.7026,94.3848,94.7026,24573.2829
2015-12-14 12:10:00,119.14,119.26,118.96,119.1,17809.626825310977,94.655,94.7503,94.512,94.6232,17809.6268
2015-12-14 12:20:00,119.08,119.46,118.97,119.46,31689.561925365066,94.6073,94.9092,94.5199,94.9092,31689.5619
2015-12-14 12:30:00,119.45,119.57,119.37,119.42,37701.46024878312,94.9012,94.9966,94.8377,94.8774,37701.4602
2015-12-14 12:40:00,119.49,119.57,119.17,119.25,46630.61114115738,94.933,94.9966,94.6788,94.7424,46630.6111
2015-12-14 12:50:00,119.29,119.61,119.22,119.57,60050.83829096809,94.7741,95.0284,94.7185,94.9966,60050.8383
2015-12-14 13:00:00,119.68,119.79,119.49,119.53,53571.6603569497,95.084,95.1714,94.933,94.9648,53571.6604
2015-12-14 13:10:00,119.52,119.6,119.33,119.39,33041.64413196322,94.9569,95.0204,94.8059,94.8536,33041.6441
2015-12-14 13:20:00,119.39,119.54,119.22,119.4,35952.40670632775,94.8536,94.9728,94.7185,94.8615,35952.4067
2015-12-14 13:30:00,119.38,119.51,119.05,119.09,31281.773931855056,94.8456,94.9489,94.5835,94.6152,31281.7739
2015-12-14 13:40:00,119.13,119.25,118.86,119.06,34787.45267712277,94.647,94.7424,94.4325,94.5914,34787.4527
2015-12-14 13:50:00,119.05,119.29,118.92,119.22,32703.082747431043,94.5835,94.7741,94.4802,94.7185,32703.0827
2015-12-14 14:00:00,119.17,119.18,118.84,118.97,37208.220659816114,94.6788,94.6867,94.4166,94.5199,37208.2207
2015-12-14 14:10:00,118.97,119.22,118.92,119.04,33843.15846403461,94.5199,94.7185,94.4802,94.5755,33843.1585
2015-12-14 14:20:00,118.97,119.03,118.66,118.8,36015.1433207139,94.5199,94.5676,94.2736,94.3848,36015.1433
2015-12-14 14:30:00,118.74,118.78,118.56,118.58,44962.68253109789,94.3372,94.3689,94.1942,94.21,44962.6825
2015-12-14 14:40:00,118.58,118.87,118.47,118.75,48748.51270957274,94.21,94.4404,94.1227,94.3451,48748.5127
2015-12-14 14:50:00,118.75,119.15,118.65,118.88,42315.84640346133,94.3451,94.6629,94.2657,94.4484,42315.8464
2015-12-14 15:00:00,118.92,118.92,118.42,118.58,47584.64034613304,94.4802,94.4802,94.0829,94.21,47584.6403
2015-12-14 15:10:00,118.54,118.68,118.43,118.68,40055.164954029206,94.1783,94.2895,94.0909,94.2895,40055.165
2015-12-14 15:20:00,118.58,118.66,118.39,118.59,47133.5857220119,94.21,94.2736,94.0591,94.218,47133.5857
2015-12-14 15:30:00,118.6,118.71,118.44,118.6,69773.93185505678,94.2259,94.3133,94.0988,94.2259,69773.9319
2015-12-14 15:40:00,118.55,118.97,118.34,118.93,80760.4110329908,94.1862,94.5199,94.0194,94.4881,80760.411
2015-12-14 15:50:00,118.92,119.23,118.83,119.21,104640.34613304488,94.4802,94.7265,94.4087,94.7106,104640.3461
2015-12-15 09:30:00,120.25,120.64,120.1,120.56,40045.429962141694,95.5368,95.8467,95.4177,95.7831,40045.43
2015-12-15 09:40:00,120.57,121.01,120.38,120.89,16019.469983775012,95.7911,96.1406,95.6401,96.0453,16019.47
2015-12-15 09:50:00,120.8,120.87,120.51,120.73,21176.85235262304,95.9738,96.0294,95.7434,95.9182,21176.8524
2015-12-15 10:00:00,120.68,120.76,120.43,120.58,40280.15143320714,95.8785,95.942,95.6798,95.799,40280.1514
2015-12-15 10:10:00,120.55,120.75,120.55,120.65,19620.335316387234,95.7752,95.9341,95.7752,95.8546,19620.3353
2015-12-15 10:20:00,120.67,120.78,120.55,120.73,25716.603569497023,95.8705,95.9579,95.7752,95.9182,25716.6036
2015-12-15 10:30:00,120.72,120.76,120.31,120.46,18530.01622498648,95.9102,95.942,95.5845,95.7037,18530.0162
2015-12-15 10:40:00,120.43,120.8,120.42,120.73,12911.8442401298,95.6798,95.9738,95.6719,95.9182,12911.8442
2015-12-15 10:50:00,120.75,120.75,120.46,120.47,10536.50621957815,95.9341,95.9341,95.7037,95.7116,10536.5062
2015-12-15 11:00:00,120.5,120.58,120.42,120.55,22838.29096809086,95.7355,95.799,95.6719,95.7752,22838.291
2015-12-15 11:10:00,120.55,120.71,120.42,120.63,12163.331530557058,95.7752,95.9023,95.6719,95.8387,12163.3315
2015-12-15 11:20:00,120.62,120.66,120.45,120.58,9119.524067063276,95.8308,95.8626,95.6957,95.799,9119.5241
2015-12-15 11:30:00,120.58,120.72,120.43,120.47,7686.316928069226,95.799,95.9102,95.6798,95.7116,7686.3169
2015-12-15 11:40:00,120.43,120.43,120.11,120.18,8679.286100594916,95.6798,95.6798,95.4256,95.4812,8679.2861
2015-12-15 11:50:00,120.19,120.33,120.15,120.27,6324.499729583558,95.4892,95.6004,95.4574,95.5527,6324.4997
2015-12-15 12:00:00,120.22,120.73,120.2,120.67,10060.573282855596,95.513,95.9182,95.4971,95.8705,10060.5733
2015-12-15 12:10:00,120.66,120.75,120.63,120.72,27902.65008112493,95.8626,95.9341,95.8387,95.9102,27902.6501
2015-12-15 12:20:00,120.72,121.17,120.66,121.17,44554.89453758788,95.9102,96.2678,95.8626,96.2678,44554.8945
2015-12-15 12:30:00,121.12,121.46,121.08,121.42,35645.21362898864,96.228,96.4982,96.1963,96.4664,35645.2136
2015-12-15 12:40:00,121.45,121.45,121.12,121.31,50678.20443482963,96.4902,96.4902,96.228,96.379,50678.2044
2015-12-15 12:50:00,121.23,121.46,121.22,121.42,44720.3893996755,96.3154,96.4982,96.3075,96.4664,44720.3894
2015-12-15 13:00:00,121.37,121.43,121.09,121.13,54732.28772309356,96.4267,96.4743,96.2042,96.236,54732.2877
2015-12-15 13:10:00,121.13,121.3,121.04,121.06,57762.03353163872,96.236,96.371,96.1645,96.1804,57762.0335
2015-12-15 13:20:00,121.09,121.27,121.09,121.17,50254.19145484045,96.2042,96.3472,96.2042,96.2678,50254.1915
2015-12-15 13:30:00,121.17,121.23,121.11,121.2,43294.7539210384,96.2678,96.3154,96.2201,96.2916,43294.7539
2015-12-15 13:40:00,121.23,121.31,121.15,121.25,43722.01189832341,96.3154,96.379,96.2519,96.3313,43722.0119
2015-12-15 13:50:00,121.27,121.53,121.23,121.49,48674.9594375338,96.3472,96.5538,96.3154,96.522,48674.9594
2015-12-15 14:00:00,121.48,121.69,121.38,121.56,60748.51270957274,96.5141,96.6809,96.4346,96.5776,60748.5127
2015-12-15 14:10:00,121.54,121.83,121.53,121.75,41739.31855056787,96.5617,96.7921,96.5538,96.7286,41739.3186
2015-12-15 14:20:00,121.78,121.88,121.66,121.78,52955.11087074094,96.7524,96.8318,96.6571,96.7524,52955.1109
2015-12-15 14:30:00,121.77,121.77,121.46,121.65,53597.62033531639,96.7445,96.7445,96.4982,96.6491,53597.6203
2015-12-15 14:40:00,121.6,121.82,121.53,121.76,41892.915089237424,96.6094,96.7842,96.5538,96.7365,41892.9151
2015-12-15 14:50:00,121.75,121.94,121.72,121.82,50891.2925905895,96.7286,96.8795,96.7047,96.7842,50891.2926
2015-12-15 15:00:00,121.82,121.9,121.72,121.8,67566.2520281233,96.7842,96.8477,96.7047,96.7683,67566.252
2015-12-15 15:10:00,121.79,121.83,121.55,121.72,65551.10870740941,96.7603,96.7921,96.5697,96.7047,65551.1087
2015-12-15 15:20:00,121.7,121.79,121.64,121.65,78845.86262844781,96.6888,96.7603,96.6412,96.6491,78845.8626
2015-12-15 15:30:00,121.65,121.65,121.45,121.6,56142.779881016766,96.6491,96.6491,96.4902,96.6094,56142.7799
2015-12-15 15:40:00,121.59,121.84,121.51,121.84,57344.51054624121,96.6014,96.8001,96.5379,96.8001,57344.5105
2015-12-15 15:50:00,121.84,121.84,121.54,121.6,122977.82585181178,96.8001,96.8001,96.5617,96.6094,122977.8259
2015-12-16 09:30:00,122.69,122.76,121.62,122.01,26219.57815035154,97.4754,97.531,96.6253,96.9351,26219.5782
2015-12-16 09:40:00,122.03,122.12,121.71,121.77,71730.66522444565,96.951,97.0225,96.6968,96.7445,71730.6652
2015-12-16 09:50:00,121.74,121.97,121.62,121.76,10166.576527852892,96.7206,96.9034,96.6253,96.7365,10166.5765
2015-12-16 10:00:00,121.82,121.82,121.55,121.55,9626.825310978908,96.7842,96.7842,96.5697,96.5697,9626.8253
2015-12-16 10:10:00,121.58,121.63,121.41,121.61,14319.091400757166,96.5935,96.6332,96.4584,96.6173,14319.0914
2015-12-16 10:20:00,121.7,121.74,121.4,121.49,8557.057869118442,96.6888,96.7206,96.4505,96.522,8557.0579
2015-12-16 10:30:00,121.47,121.48,121.1,121.22,13356.408869659275,96.5061,96.5141,96.2121,96.3075,13356.4089
2015-12-16 10:40:00,121.16,121.23,120.88,121.23,15056.787452677125,96.2598,96.3154,96.0374,96.3154,15056.7875
2015-12-16 10:50:00,121.2,121.22,120.77,120.85,59739.31855056787,96.2916,96.3075,95.95,96.0135,59739.3186
2015-12-16 11:00:00,120.78,120.81,120.46,120.46,26346.133044889128,95.9579,95.9817,95.7037,95.7037,26346.133
2015-12-16 11:10:00,120.46,120.74,120.4,120.54,51751.21687398593,95.7037,95.9261,95.656,95.7672,51751.2169
2015-12-16 11:20:00,120.54,120.55,120.31,120.41,19407.247160627365,95.7672,95.7752,95.5845,95.664,19407.2472
2015-12-16 11:30:00,120.41,120.53,120.34,120.46,30907.517577068684,95.664,95.7593,95.6083,95.7037,30907.5176
2015-12-16 11:40:00,120.43,120.43,120.11,120.23,13839.913466738775,95.6798,95.6798,95.4256,95.5209,13839.9135
2015-12-16 11:50:00,120.31,120.38,120.19,120.34,20072.471606273662,95.5845,95.6401,95.4892,95.6083,20072.4716
2015-12-16 12:00:00,120.38,120.5,120.15,120.3,79942.67171444024,95.6401,95.7355,95.4574,95.5766,79942.6717
2015-12-16 12:10:00,120.27,120.43,120.16,120.23,59713.35857220119,95.5527,95.6798,95.4653,95.5209,59713.3586
2015-12-16 12:20:00,120.22,120.26,119.9,119.94,162674.9594375338,95.513,95.5448,95.2588,95.2905,162674.9594
2015-12-16 12:30:00,119.94,120.27,119.91,120.21,56424.01297998918,95.2905,95.5527,95.2667,95.5051,56424.013
2015-12-16 12:40:00,120.23,120.23,119.96,120.05,37170.362358031365,95.5209,95.5209,95.3064,95.3779,37170.3624
2015-12-16 12:50:00,120.03,120.1,119.76,119.82,41644.13196322336,95.362,95.4177,95.1475,95.1952,41644.132
2015-12-16 13:00:00,119.87,120.15,119.74,120.08,51186.58734451055,95.2349,95.4574,95.1316,95.4018,51186.5873
2015-12-16 13:10:00,120.09,120.37,120.04,120.34,35670.09194159005,95.4097,95.6322,95.37,95.6083,35670.0919
2015-12-16 13:20:00,120.33,120.6,120.3,120.46,48818.82098431585,95.6004,95.8149,95.5766,95.7037,48818.821
2015-12-16 13:30:00,120.46,120.56,120.05,120.12,36082.20659816117,95.7037,95.7831,95.3779,95.4336,36082.2066
2015-12-16 13:40:00,120.12,120.52,120.01,120.52,44109.24824229313,95.4336,95.7513,95.3462,95.7513,44109.2482
2015-12-16 13:50:00,120.58,121.29,120.55,121.16,46277.98810167658,95.799,96.3631,95.7752,96.2598,46277.9881
2015-12-16 14:00:00,121.04,121.26,119.92,120.92,66474.85127095727,96.1645,96.3393,95.2747,96.0691,66474.8513
2015-12-16 14:10:00,120.98,121.16,120.77,120.83,64745.2677122769,96.1168,96.2598,95.95,95.9976,64745.2677
2015-12-16 14:20:00,120.81,120.97,120.33,120.47,127004.86749594376,95.9817,96.1089,95.6004,95.7116,127004.8675
2015-12-16 14:30:00,120.43,120.98,120.28,120.8,56967.009194159,95.6798,96.1168,95.5607,95.9738,56967.0092
2015-12-16 14:40:00,120.77,121.23,120.47,121.17,67322.87723093564,95.95,96.3154,95.7116,96.2678,67322.8772
2015-12-16 14:50:00,121.16,121.73,121.03,121.65,74037.85830178474,96.2598,96.7127,96.1565,96.6491,74037.8583
2015-12-16 15:00:00,121.68,121.88,121.36,121.49,82905.35424553812,96.673,96.8318,96.4187,96.522,82905.3542
2015-12-16 15:10:00,121.5,121.61,121.04,121.3,76852.35262303948,96.5299,96.6173,96.1645,96.371,76852.3526
2015-12-16 15:20:00,121.31,121.89,121.3,121.84,62338.56138453218,96.379,96.8398,96.371,96.8001,62338.5614
2015-12-16 15:30:00,121.83,122.28,121.78,122.21,79713.35857220119,96.7921,97.1496,96.7524,97.094,79713.3586
2015-12-16 15:40:00,122.18,122.33,122.05,122.13,79380.2055164954,97.0702,97.1894,96.9669,97.0305,79380.2055
2015-12-16 15:50:00,122.14,122.39,122.14,122.23,137717.6852352623,97.0384,97.237,97.0384,97.1099,137717.6852
2015-12-17 09:30:00,122.52,122.86,121.65,121.82,45948.08004326663,97.3403,97.6104,96.6491,96.7842,45948.08
2015-12-17 09:40:00,121.68,122.18,121.58,122.01,36271.49810708491,96.673,97.0702,96.5935,96.9351,36271.4981
2015-12-17 09:50:00,121.95,122.5,121.82,122.27,39609.51865873445,96.8875,97.3244,96.7842,97.1417,39609.5187
2015-12-17 10:00:00,122.36,122.39,121.92,121.93,102047.59329367224,97.2132,97.237,96.8636,96.8716,102047.5933
2015-12-17 10:10:00,121.92,121.92,121.22,121.26,31246.078961600862,96.8636,96.8636,96.3075,96.3393,31246.079
2015-12-17 10:20:00,121.22,121.61,121.04,121.45,41823.6884802596,96.3075,96.6173,96.1645,96.4902,41823.6885
2015-12-17 10:30:00,121.45,121.52,121.22,121.45,34602.48783126014,96.4902,96.5458,96.3075,96.4902,34602.4878
2015-12-17 10:40:00,121.38,121.38,120.77,120.77,19153.055705786912,96.4346,96.4346,95.95,95.95,19153.0557
2015-12-17 10:50:00,120.8,120.88,120.58,120.6,57793.4018388318,95.9738,96.0374,95.799,95.8149,57793.4018
2015-12-17 11:00:00,120.6,120.79,120.29,120.31,24165.494862087613,95.8149,95.9659,95.5686,95.5845,24165.4949
2015-12-17 11:10:00,120.3,120.51,120.07,120.07,37988.10167658194,95.5766,95.7434,95.3938,95.3938,37988.1017
2015-12-17 11:20:00,120.11,120.31,119.93,120.31,64140.61654948621,95.4256,95.5845,95.2826,95.5845,64140.6165
2015-12-17 11:30:00,120.31,120.84,120.01,120.8,25818.28015143321,95.5845,96.0056,95.3462,95.9738,25818.2802
2015-12-17 11:40:00,120.74,121.13,120.74,121.11,23477.55543537047,95.9261,96.236,95.9261,96.2201,23477.5554
2015-12-17 11:50:00,121.05,121.16,120.97,120.98,49950.24337479719,96.1724,96.2598,96.1089,96.1168,49950.2434
2015-12-17 12:00:00,120.97,121.13,120.84,121.12,56383.99134667387,96.1089,96.236,96.0056,96.228,56383.9913
2015-12-17 12:10:00,121.13,121.36,121.09,121.32,20951.865873445106,96.236,96.4187,96.2042,96.3869,20951.8659
2015-12-17 12:20:00,121.33,121.33,121.04,121.06,17752.298539751217,96.3949,96.3949,96.1645,96.1804,17752.2985
2015-12-17 12:30:00,121.02,121.09,120.83,120.85,36213.08815575987,96.1486,96.2042,95.9976,96.0135,36213.0882
2015-12-17 12:40:00,120.85,120.99,120.79,120.88,35620.33531638724,96.0135,96.1248,95.9659,96.0374,35620.3353
2015-12-17 12:50:00,120.85,120.93,120.77,120.9,24315.846403461328,96.0135,96.0771,95.95,96.0533,24315.8464
2015-12-17 13:00:00,120.88,121.04,120.83,120.97,61905.89507842076,96.0374,96.1645,95.9976,96.1089,61905.8951
2015-12-17 13:10:00,120.99,121.4,120.98,121.31,76215.25148729043,96.1248,96.4505,96.1168,96.379,76215.2515
2015-12-17 13:20:00,121.31,121.46,121.2,121.27,70509.46457544618,96.379,96.4982,96.2916,96.3472,70509.4646
2015-12-17 13:30:00,121.25,121.27,121.07,121.11,60566.792861005946,96.3313,96.3472,96.1883,96.2201,60566.7929
2015-12-17 13:40:00,121.1,121.54,121.08,121.49,117150.89237425636,96.2121,96.5617,96.1963,96.522,117150.8924
2015-12-17 13:50:00,121.49,121.65,121.43,121.55,79634.39697133585,96.522,96.6491,96.4743,96.5697,79634.397
2015-12-17 14:00:00,121.55,121.6,121.36,121.4,67993.51000540833,96.5697,96.6094,96.4187,96.4505,67993.51
2015-12-17 14:10:00,121.42,121.55,121.14,121.49,85068.68577609518,96.4664,96.5697,96.2439,96.522,85068.6858
2015-12-17 14:20:00,121.51,121.65,121.37,121.53,71087.07409410492,96.5379,96.6491,96.4267,96.5538,71087.0741
2015-12-17 14:30:00,121.53,121.58,121.42,121.51,67291.50892374256,96.5538,96.5935,96.4664,96.5379,67291.5089
2015-12-17 14:40:00,121.51,121.53,121.12,121.14,74292.0497566252,96.5379,96.5538,96.228,96.2439,74292.0498
2015-12-17 14:50:00,121.14,121.41,121.14,121.4,65753.3802055165,96.2439,96.4584,96.2439,96.4505,65753.3802
2015-12-17 15:00:00,121.38,121.55,121.3,121.34,86934.55922120064,96.4346,96.5697,96.371,96.4028,86934.5592
2015-12-17 15:10:00,121.34,121.48,121.12,121.14,63987.020010816654,96.4028,96.5141,96.228,96.2439,63987.02
2015-12-17 15:20:00,121.13,121.5,120.97,121.44,84139.53488372093,96.236,96.5299,96.1089,96.4823,84139.5349
2015-12-17 15:30:00,121.44,121.57,121.35,121.36,96830.7193077339,96.4823,96.5856,96.4108,96.4187,96830.7193
2015-12-17 15:40:00,121.36,121.43,120.97,121.0,93224.4456462953,96.4187,96.4743,96.1089,96.1327,93224.4456
2015-12-17 15:50:00,121.0,121.06,120.47,120.52,167495.9437533802,96.1327,96.1804,95.7116,95.7513,167495.9438
2015-12-18 09:30:00,119.72,119.72,119.27,119.57,158638.18280151434,95.1158,95.1158,94.7582,94.9966,158638.1828
2015-12-18 09:40:00,119.51,119.84,119.33,119.73,33694.97025419145,94.9489,95.2111,94.8059,95.1237,33694.9703
2015-12-18 09:50:00,119.7,119.82,119.34,119.52,17581.39534883721,95.0999,95.1952,94.8139,94.9569,17581.3953
2015-12-18 10:00:00,119.52,119.68,119.46,119.48,29250.40562466198,94.9569,95.084,94.9092,94.9251,29250.4056
2015-12-18 10:10:00,119.5,119.72,119.33,119.67,49290.42725797728,94.941,95.1158,94.8059,95.076,49290.4273
2015-12-18 10:20:00,119.66,120.15,119.65,120.15,30533.261222282315,95.0681,95.4574,95.0601,95.4574,30533.2612
2015-12-18 10:30:00,120.1,120.17,119.67,119.69,38447.80962682531,95.4177,95.4733,95.076,95.0919,38447.8096
2015-12-18 10:40:00,119.72,119.95,119.7,119.89,16214.169821525147,95.1158,95.2985,95.0999,95.2508,16214.1698
2015-12-18 10:50:00,119.95,120.12,119.84,119.93,30862.087614926982,95.2985,95.4336,95.2111,95.2826,30862.0876
2015-12-18 11:00:00,119.89,120.2,119.86,120.1,20243.37479718767,95.2508,95.4971,95.227,95.4177,20243.3748
2015-12-18 11:10:00,120.07,120.16,119.88,119.99,22390.48134126555,95.3938,95.4653,95.2429,95.3303,22390.4813
2015-12-18 11:20:00,120.01,120.06,119.84,119.99,19221.20064899946,95.3462,95.3859,95.2111,95.3303,19221.2006
2015-12-18 11:30:00,119.95,120.11,119.86,120.11,16951.865873445106,95.2985,95.4256,95.227,95.4256,16951.8659
2015-12-18 11:40:00,120.13,120.18,119.98,120.06,17465.657111952405,95.4415,95.4812,95.3223,95.3859,17465.6571
2015-12-18 11:50:00,120.05,120.12,119.78,119.81,20245.538128718224,95.3779,95.4336,95.1634,95.1873,20245.5381
2015-12-18 12:00:00,119.83,119.89,119.77,119.8,16805.840995132505,95.2032,95.2508,95.1555,95.1793,16805.841
2015-12-18 12:10:00,119.82,119.89,119.6,119.63,37054.62412114657,95.1952,95.2508,95.0204,95.0443,37054.6241
2015-12-18 12:20:00,119.62,119.88,119.61,119.85,19409.410492157924,95.0363,95.2429,95.0284,95.219,19409.4105
2015-12-18 12:30:00,119.84,119.84,119.61,119.71,33247.160627366145,95.2111,95.2111,95.0284,95.1078,33247.1606
2015-12-18 12:40:00,119.76,119.93,119.73,119.9,22652.24445646295,95.1475,95.2826,95.1237,95.2588,22652.2445
2015-12-18 12:50:00,119.92,119.92,119.77,119.82,8679.286100594916,95.2747,95.2747,95.1555,95.1952,8679.2861
2015-12-18 13:00:00,119.8,120.06,119.78,119.98,11916.711736073554,95.1793,95.3859,95.1634,95.3223,11916.7117
2015-12-18 13:10:00,119.94,119.96,119.76,119.89,9005.949161709032,95.2905,95.3064,95.1475,95.2508,9005.9492
2015-12-18 13:20:00,119.88,119.91,119.65,119.74,18143.861546782045,95.2429,95.2667,95.0601,95.1316,18143.8615
2015-12-18 13:30:00,119.7,119.84,119.66,119.67,33838.8318009735,95.0999,95.2111,95.0681,95.076,33838.8318
2015-12-18 13:40:00,119.7,119.82,119.68,119.73,30491.076257436453,95.0999,95.1952,95.084,95.1237,30491.0763
2015-12-18 13:50:00,119.75,119.87,119.7,119.77,47182.26068144943,95.1396,95.2349,95.0999,95.1555,47182.2607
2015-12-18 14:00:00,119.79,120.0,119.74,119.94,17702.541914548405,95.1714,95.3382,95.1316,95.2905,17702.5419
2015-12-18 14:10:00,119.9,119.99,119.84,119.9,30924.82422931314,95.2588,95.3303,95.2111,95.2588,30924.8242
2015-12-18 14:20:00,119.94,120.12,119.89,120.06,22064.89994591671,95.2905,95.4336,95.2508,95.3859,22064.8999
2015-12-18 14:30:00,120.08,120.08,119.76,119.83,50910.76257436452,95.4018,95.4018,95.1475,95.2032,50910.7626
2015-12-18 14:40:00,119.87,119.87,119.36,119.58,58164.41319632233,95.2349,95.2349,94.8297,95.0045,58164.4132
2015-12-18 14:50:00,119.59,119.67,119.41,119.41,28589.5078420768,95.0125,95.076,94.8695,94.8695,28589.5078
2015-12-18 15:00:00,119.42,119.59,119.39,119.52,27666.84694429421,94.8774,95.0125,94.8536,94.9569,27666.8469
2015-12-18 15:10:00,119.53,119.53,119.21,119.27,50564.62952947539,94.9648,94.9648,94.7106,94.7582,50564.6295
2015-12-18 15:20:00,119.29,119.4,119.19,119.33,34742.02271498107,94.7741,94.8615,94.6947,94.8059,34742.0227
2015-12-18 15:30:00,119.3,119.4,119.22,119.22,43407.24716062736,94.7821,94.8615,94.7185,94.7185,43407.2472
2015-12-18 15:40:00,119.25,119.31,118.83,118.84,121798.8101676582,94.7424,94.79,94.4087,94.4166,121798.8102
2015-12-18 15:50:00,118.84,118.96,118.15,118.22,305149.8107084911,94.4166,94.512,93.8684,93.924,305149.8107
2015-12-21 09:30:00,119.56,120.31,118.76,118.82,27068.685776095183,94.9886,95.5845,94.3531,94.4007,27068.6858
2015-12-21 09:40:00,118.72,119.45,118.5,119.32,17256.89561925365,94.3213,94.9012,94.1465,94.798,17256.8956
2015-12-21 09:50:00,119.24,119.26,118.82,119.24,13340.183883180096,94.7344,94.7503,94.4007,94.7344,13340.1839
2015-12-21 10:00:00,119.21,119.29,119.07,119.26,13102.21741481882,94.7106,94.7741,94.5993,94.7503,13102.2174
2015-12-21 10:10:00,119.26,119.35,119.06,119.21,14703.082747431044,94.7503,94.8218,94.5914,94.7106,14703.0827
2015-12-21 10:20:00,119.17,119.41,119.16,119.16,10167.658193618172,94.6788,94.8695,94.6708,94.6708,10167.6582
2015-12-21 10:30:00,119.15,119.57,119.14,119.48,14917.252568956192,94.6629,94.9966,94.655,94.9251,14917.2526
2015-12-21 10:40:00,119.57,119.62,119.3,119.34,12790.697674418603,94.9966,95.0363,94.7821,94.8139,12790.6977
2015-12-21 10:50:00,119.36,119.4,119.15,119.4,10637.101135749052,94.8297,94.8615,94.6629,94.8615,10637.1011
2015-12-21 11:00:00,119.33,119.4,119.25,119.28,8313.683071930773,94.8059,94.8615,94.7424,94.7662,8313.6831
2015-12-21 11:10:00,119.21,119.31,119.11,119.25,11024.337479718766,94.7106,94.79,94.6311,94.7424,11024.3375
2015-12-21 11:20:00,119.24,119.33,119.14,119.28,14296.376419686316,94.7344,94.8059,94.655,94.7662,14296.3764
2015-12-21 11:30:00,119.32,119.32,119.02,119.02,15758.788534342888,94.798,94.798,94.5596,94.5596,15758.7885
2015-12-21 11:40:00,119.05,119.26,118.95,119.25,16147.10654407788,94.5835,94.7503,94.504,94.7424,16147.1065
2015-12-21 11:50:00,119.19,119.35,119.14,119.35,6992.969172525689,94.6947,94.8218,94.655,94.8218,6992.9692
2015-12-21 12:00:00,119.33,119.33,119.16,119.25,30160.086533261223,94.8059,94.8059,94.6708,94.7424,30160.0865
2015-12-21 12:10:00,119.26,119.48,119.23,119.32,28076.798269334773,94.7503,94.9251,94.7265,94.798,28076.7983
2015-12-21 12:20:00,119.33,119.55,119.27,119.51,28033.531638723634,94.8059,94.9807,94.7582,94.9489,28033.5316
2015-12-21 12:30:00,119.51,119.85,119.48,119.76,27604.110329908057,94.9489,95.219,94.9251,95.1475,27604.1103
2015-12-21 12:40:00,119.72,119.75,119.61,119.69,23250.40562466198,95.1158,95.1396,95.0284,95.0919,23250.4056
2015-12-21 12:50:00,119.7,119.86,119.65,119.81,29983.775013520823,95.0999,95.227,95.0601,95.1873,29983.775
2015-12-21 13:00:00,119.82,120.01,119.8,119.98,40788.53434288805,95.1952,95.3462,95.1793,95.3223,40788.5343
2015-12-21 13:10:00,120.01,120.07,119.9,119.97,52501.89291508924,95.3462,95.3938,95.2588,95.3144,52501.8929
2015-12-21 13:20:00,119.97,120.09,119.93,120.02,39288.26392644673,95.3144,95.4097,95.2826,95.3541,39288.2639
2015-12-21 13:30:00,120.01,120.15,119.91,120.06,53000.54083288264,95.3462,95.4574,95.2667,95.3859,53000.5408
2015-12-21 13:40:00,120.06,120.19,119.8,119.83,41886.42509464576,95.3859,95.4892,95.1793,95.2032,41886.4251
2015-12-21 13:50:00,119.87,120.02,119.84,119.98,50404.54299621417,95.2349,95.3541,95.2111,95.3223,50404.543
2015-12-21 14:00:00,119.98,120.0,119.76,119.82,40763.65603028664,95.3223,95.3382,95.1475,95.1952,40763.656
2015-12-21 14:10:00,119.81,119.85,119.58,119.59,51359.65386695511,95.1873,95.219,95.0045,95.0125,51359.6539
2015-12-21 14:20:00,119.63,119.78,119.55,119.61,45290.42725797728,95.0443,95.1634,94.9807,95.0284,45290.4273
2015-12-21 14:30:00,119.59,119.67,119.47,119.51,53706.86857760952,95.0125,95.076,94.9171,94.9489,53706.8686
2015-12-21 14:40:00,119.57,119.75,119.49,119.69,36042.18496484586,94.9966,95.1396,94.933,95.0919,36042.185
2015-12-21 14:50:00,119.69,119.94,119.66,119.71,57516.4954029205,95.0919,95.2905,95.0681,95.1078,57516.4954
2015-12-21 15:00:00,119.7,119.77,119.47,119.51,46247.70146024878,95.0999,95.1555,94.9171,94.9489,46247.7015
2015-12-21 15:10:00,119.48,119.51,119.23,119.31,55890.75175770687,94.9251,94.9489,94.7265,94.79,55890.7518
2015-12-21 15:20:00,119.31,119.57,119.29,119.37,51914.54840454299,94.79,94.9966,94.7741,94.8377,51914.5484
2015-12-21 15:30:00,119.38,119.55,119.34,119.53,59855.05678745268,94.8456,94.9807,94.8139,94.9648,59855.0568
2015-12-21 15:40:00,119.56,119.72,119.46,119.66,63332.61222282315,94.9886,95.1158,94.9092,95.0681,63332.6122
2015-12-21 15:50:00,119.66,120.14,119.64,120.12,89806.38182801515,95.0681,95.4494,95.0522,95.4336,89806.3818
2015-12-22 09:30:00,120.71,121.15,120.32,120.8,17819.361817198485,95.9023,96.2519,95.5925,95.9738,17819.3618
2015-12-22 09:40:00,120.88,121.41,120.8,121.04,26634.93780421849,96.0374,96.4584,95.9738,96.1645,26634.9378
2015-12-22 09:50:00,121.04,121.18,120.65,121.14,18983.23418063818,96.1645,96.2757,95.8546,96.2439,18983.2342
2015-12-22 10:00:00,121.07,121.16,120.92,121.13,10682.531097890753,96.1883,96.2598,96.0691,96.236,10682.5311
2015-12-22 10:10:00,121.16,121.29,120.72,120.82,10571.119524067062,96.2598,96.3631,95.9102,95.9897,10571.1195
2015-12-22 10:20:00,120.87,121.18,120.87,121.08,10268.253109789075,96.0294,96.2757,96.0294,96.1963,10268.2531
2015-12-22 10:30:00,121.02,121.07,120.69,120.84,6655.489453758788,96.1486,96.1883,95.8864,96.0056,6655.4895
2015-12-22 10:40:00,120.89,120.9,120.59,120.59,9545.700378583018,96.0453,96.0533,95.807,95.807,9545.7004
2015-12-22 10:50:00,120.65,120.73,120.44,120.58,10951.865873445106,95.8546,95.9182,95.6878,95.799,10951.8659
2015-12-22 11:00:00,120.63,120.81,120.57,120.74,7857.220118983234,95.8387,95.9817,95.7911,95.9261,7857.2201
2015-12-22 11:10:00,120.8,120.91,120.68,120.77,5778.258518117901,95.9738,96.0612,95.8785,95.95,5778.2585
2015-12-22 11:20:00,120.77,120.77,120.5,120.64,8698.75608436993,95.95,95.95,95.7355,95.8467,8698.7561
2015-12-22 11:30:00,120.75,121.09,120.7,121.08,9893.996755002703,95.9341,96.2042,95.8944,96.1963,9893.9968
2015-12-22 11:40:00,120.99,121.11,120.95,120.98,5795.565170362358,96.1248,96.2201,96.093,96.1168,5795.5652
2015-12-22 11:50:00,121.04,121.05,120.8,120.84,12574.3645213629,96.1645,96.1724,95.9738,96.0056,12574.3645
2015-12-22 12:00:00,120.82,120.9,120.73,120.84,3660.356949702542,95.9897,96.0533,95.9182,96.0056,3660.3569
2015-12-22 12:10:00,120.8,121.06,120.72,121.06,7183.342347214711,95.9738,96.1804,95.9102,96.1804,7183.3423
2015-12-22 12:20:00,121.06,121.09,120.92,121.09,8984.31584640346,96.1804,96.2042,96.0691,96.2042,8984.3158
2015-12-22 12:30:00,121.13,121.47,121.13,121.47,10775.554353704703,96.236,96.5061,96.236,96.5061,10775.5544
2015-12-22 12:40:00,121.47,121.48,121.31,121.45,11554.353704705243,96.5061,96.5141,96.379,96.4902,11554.3537
2015-12-22 12:50:00,121.45,121.6,121.33,121.6,10960.519199567334,96.4902,96.6094,96.3949,96.6094,10960.5192
2015-12-22 13:00:00,121.6,121.85,121.59,121.83,58051.91995673337,96.6094,96.808,96.6014,96.7921,58051.92
2015-12-22 13:10:00,121.69,121.7,121.52,121.57,20113.57490535425,96.6809,96.6888,96.5458,96.5856,20113.5749
2015-12-22 13:20:00,121.57,121.71,121.53,121.65,22061.654948620875,96.5856,96.6968,96.5538,96.6491,22061.6549
2015-12-22 13:30:00,121.68,121.71,121.43,121.49,21741.48188209843,96.673,96.6968,96.4743,96.522,21741.4819
2015-12-22 13:40:00,121.47,121.72,121.36,121.66,19705.78691184424,96.5061,96.7047,96.4187,96.6571,19705.7869
2015-12-22 13:50:00,121.66,121.81,121.65,121.81,13577.068685776094,96.6571,96.7762,96.6491,96.7762,13577.0687
2015-12-22 14:00:00,121.81,121.81,121.64,121.68,14343.969713358572,96.7762,96.7762,96.6412,96.673,14343.9697
2015-12-22 14:10:00,121.62,121.76,121.58,121.74,13281.773931855056,96.6253,96.7365,96.5935,96.7206,13281.7739
2015-12-22 14:20:00,121.74,121.8,121.71,121.79,14269.334775554353,96.7206,96.7683,96.6968,96.7603,14269.3348
2015-12-22 14:30:00,121.74,121.76,121.52,121.52,13319.632233639804,96.7206,96.7365,96.5458,96.5458,13319.6322
2015-12-22 14:40:00,121.51,121.73,121.48,121.66,13374.79718766901,96.5379,96.7127,96.5141,96.6571,13374.7972
2015-12-22 14:50:00,121.71,121.79,121.68,121.78,10231.476473769604,96.6968,96.7603,96.673,96.7524,10231.4765
2015-12-22 15:00:00,121.77,121.97,121.73,121.89,24007.57166035695,96.7445,96.9034,96.7127,96.8398,24007.5717
2015-12-22 15:10:00,121.89,121.94,121.79,121.94,16430.502974580853,96.8398,96.8795,96.7603,96.8795,16430.503
2015-12-22 15:20:00,121.95,122.09,121.79,121.8,29085.992428339643,96.8875,96.9987,96.7603,96.7683,29085.9924
2015-12-22 15:30:00,121.79,121.87,121.73,121.75,33081.66576527853,96.7603,96.8239,96.7127,96.7286,33081.6658
2015-12-22 15:40:00,121.73,121.76,121.26,121.37,54017.30665224446,96.7127,96.7365,96.3393,96.4267,54017.3067
2015-12-22 15:50:00,121.36,121.63,121.36,121.59,75700.37858301784,96.4187,96.6332,96.4187,96.6014,75700.3786
2015-12-23 09:30:00,122.62,122.66,122.24,122.32,23016.76581936181,97.4198,97.4515,97.1179,97.1814,23016.7658
2015-12-23 09:40:00,122.28,122.5,122.05,122.49,30121.146565711195,97.1496,97.3244,96.9669,97.3165,30121.1466
2015-12-23 09:50:00,122.48,122.78,122.48,122.65,7468.902109248242,97.3085,97.5469,97.3085,97.4436,7468.9021
2015-12-23 10:00:00,122.77,122.83,122.61,122.7,14664.142779881016,97.5389,97.5866,97.4118,97.4833,14664.1428
2015-12-23 10:10:00,122.68,122.68,122.49,122.56,3635.478637101136,97.4674,97.4674,97.3165,97.3721,3635.4786
2015-12-23 10:20:00,122.59,122.59,122.39,122.39,7141.157382368848,97.3959,97.3959,97.237,97.237,7141.1574
2015-12-23 10:30:00,122.43,122.64,122.41,122.52,4500.811249323959,97.2688,97.4357,97.2529,97.3403,4500.8112
2015-12-23 10:40:00,122.63,122.68,122.53,122.68,8563.547863710113,97.4277,97.4674,97.3483,97.4674,8563.5479
2015-12-23 10:50:00,122.69,122.74,122.63,122.71,14696.592752839371,97.4754,97.5151,97.4277,97.4913,14696.5928
2015-12-23 11:00:00,122.76,122.78,122.58,122.68,8200.108166576527,97.531,97.5469,97.388,97.4674,8200.1082
2015-12-23 11:10:00,122.7,122.82,122.61,122.82,5071.930773391022,97.4833,97.5787,97.4118,97.5787,5071.9308
2015-12-23 11:20:00,122.84,122.84,122.59,122.72,7026.500811249323,97.5946,97.5946,97.3959,97.4992,7026.5008
2015-12-23 11:30:00,122.75,122.81,122.5,122.52,19438.615467820444,97.523,97.5707,97.3244,97.3403,19438.6155
2015-12-23 11:40:00,122.53,122.9,122.53,122.86,16764.737696051918,97.3483,97.6422,97.3483,97.6104,16764.7377
2015-12-23 11:50:00,122.88,122.88,122.61,122.63,11681.990265008111,97.6263,97.6263,97.4118,97.4277,11681.9903
2015-12-23 12:00:00,122.63,123.03,122.63,122.84,17617.0903190914,97.4277,97.7455,97.4277,97.5946,17617.0903
2015-12-23 12:10:00,122.89,122.91,122.64,122.73,20694.42942130881,97.6343,97.6502,97.4357,97.5072,20694.4294
2015-12-23 12:20:00,122.78,122.94,122.68,122.68,5638.723634396971,97.5469,97.674,97.4674,97.4674,5638.7236
2015-12-23 12:30:00,122.73,122.73,122.53,122.63,7564.088696592753,97.5072,97.5072,97.3483,97.4277,7564.0887
2015-12-23 12:40:00,122.65,122.65,122.5,122.56,6995.132504056246,97.4436,97.4436,97.3244,97.3721,6995.1325
2015-12-23 12:50:00,122.57,122.63,122.53,122.59,9313.142239048131,97.38,97.4277,97.3483,97.3959,9313.1422
2015-12-23 13:00:00,122.59,122.63,122.5,122.55,6574.364521362899,97.3959,97.4277,97.3244,97.3642,6574.3645
2015-12-23 13:10:00,122.54,122.59,122.5,122.51,5130.340724716062,97.3562,97.3959,97.3244,97.3324,5130.3407
2015-12-23 13:20:00,122.51,122.6,122.49,122.52,6275.824770146025,97.3324,97.4039,97.3165,97.3403,6275.8248
2015-12-23 13:30:00,122.6,122.6,122.38,122.38,8280.151433207138,97.4039,97.4039,97.2291,97.2291,8280.1514
2015-12-23 13:40:00,122.37,122.51,122.34,122.43,9087.07409410492,97.2211,97.3324,97.1973,97.2688,9087.0741
2015-12-23 13:50:00,122.43,122.7,122.43,122.7,7621.416982152515,97.2688,97.4833,97.2688,97.4833,7621.417
2015-12-23 14:00:00,122.64,122.79,122.64,122.77,7966.468361276366,97.4357,97.5548,97.4357,97.5389,7966.4684
2015-12-23 14:10:00,122.77,122.92,122.75,122.88,4323.41806381828,97.5389,97.6581,97.523,97.6263,4323.4181
2015-12-23 14:20:00,122.89,123.04,122.81,123.0,9656.030286641428,97.6343,97.7535,97.5707,97.7217,9656.0303
2015-12-23 14:30:00,122.99,123.24,122.98,123.22,10984.31584640346,97.7137,97.9123,97.7058,97.8965,10984.3158
2015-12-23 14:40:00,123.22,123.29,123.05,123.2,9754.461871281774,97.8965,97.9521,97.7614,97.8806,9754.4619
2015-12-23 14:50:00,123.19,123.19,122.91,122.99,9886.425094645754,97.8726,97.8726,97.6502,97.7137,9886.4251
2015-12-23 15:00:00,123.0,123.1,122.95,123.01,12163.331530557058,97.7217,97.8011,97.6819,97.7296,12163.3315
2015-12-23 15:10:00,123.02,123.1,122.98,123.08,9292.59058950784,97.7376,97.8011,97.7058,97.7852,9292.5906
2015-12-23 15:20:00,123.03,123.19,123.01,123.05,12552.731206057328,97.7455,97.8726,97.7296,97.7614,12552.7312
2015-12-23 15:30:00,123.03,123.08,122.83,122.92,12968.090859924285,97.7455,97.7852,97.5866,97.6581,12968.0909
2015-12-23 15:40:00,122.96,123.12,122.91,123.08,23653.86695511087,97.6899,97.817,97.6502,97.7852,23653.867
2015-12-23 15:50:00,123.1,123.19,123.02,123.12,41358.57220118983,97.8011,97.8726,97.7376,97.817,41358.5722
2015-12-24 09:30:00,122.88,123.49,122.88,123.07,12775.554353704703,97.6263,98.111,97.6263,97.7773,12775.5544
2015-12-24 09:40:00,122.96,123.1,122.68,122.7,7769.6051919956735,97.6899,97.8011,97.4674,97.4833,7769.6052
2015-12-24 09:50:00,122.78,123.12,122.7,123.12,13965.386695511086,97.5469,97.817,97.4833,97.817,13965.3867
2015-12-24 10:00:00,123.09,123.19,122.89,123.14,12838.29096809086,97.7932,97.8726,97.6343,97.8329,12838.291
2015-12-24 10:10:00,123.18,123.75,123.18,123.69,27532.72038939968,97.8647,98.3175,97.8647,98.2699,27532.7204
2015-12-24 10:20:00,123.76,123.76,123.43,123.67,10114.656571119524,98.3255,98.3255,98.0633,98.254,10114.6566
2015-12-24 10:30:00,123.6,123.66,123.29,123.3,18719.30773391022,98.1984,98.246,97.9521,97.96,18719.3077
2015-12-24 10:40:00,123.3,123.3,123.04,123.19,9599.783666846944,97.96,97.96,97.7535,97.8726,9599.7837
2015-12-24 10:50:00,123.19,123.21,123.08,123.19,8471.606273661439,97.8726,97.8885,97.7852,97.8726,8471.6063
2015-12-24 11:00:00,123.2,123.37,123.19,123.37,14096.268253109787,97.8806,98.0156,97.8726,98.0156,14096.2683
2015-12-24 11:10:00,123.37,123.45,123.28,123.3,5082.747431043807,98.0156,98.0792,97.9441,97.96,5082.7474
2015-12-24 11:20:00,123.29,123.43,123.29,123.36,8534.342888047593,97.9521,98.0633,97.9521,98.0077,8534.3429
2015-12-24 11:30:00,123.37,123.45,123.25,123.3,4553.812871822607,98.0156,98.0792,97.9203,97.96,4553.8129
2015-12-24 11:40:00,123.29,123.43,123.24,123.42,8049.756625202812,97.9521,98.0633,97.9123,98.0554,8049.7566
2015-12-24 11:50:00,123.4,123.44,123.32,123.35,14716.062736614384,98.0395,98.0712,97.9759,97.9997,14716.0627
2015-12-24 12:00:00,123.32,123.44,123.28,123.4,17515.413737155217,97.9759,98.0712,97.9441,98.0395,17515.4137
2015-12-24 12:10:00,123.41,123.48,123.34,123.37,9977.285018929151,98.0474,98.103,97.9918,98.0156,9977.285
2015-12-24 12:20:00,123.39,123.45,123.37,123.45,8112.493239588966,98.0315,98.0792,98.0156,98.0792,8112.4932
2015-12-24 12:30:00,123.43,123.46,123.37,123.37,6657.652785289345,98.0633,98.0871,98.0156,98.0156,6657.6528
2015-12-24 12:40:00,123.37,123.52,123.37,123.4,17041.64413196322,98.0156,98.1348,98.0156,98.0395,17041.6441
2015-12-24 12:50:00,123.38,123.4,123.08,123.12,29781.503515413737,98.0236,98.0395,97.7852,97.817,29781.5035
2015-12-28 09:30:00,122.51,122.75,122.32,122.69,18071.389940508383,97.3324,97.523,97.1814,97.4754,18071.3899
2015-12-28 09:40:00,122.77,122.77,122.51,122.55,7344.510546241211,97.5389,97.5389,97.3324,97.3642,7344.5105
2015-12-28 09:50:00,122.54,122.59,122.41,122.52,7144.402379664683,97.3562,97.3959,97.2529,97.3403,7144.4024
2015-12-28 10:00:00,122.47,122.47,122.08,122.16,12015.1433207139,97.3006,97.3006,96.9907,97.0543,12015.1433
2015-12-28 10:10:00,122.14,122.29,122.14,122.18,5383.450513791238,97.0384,97.1576,97.0384,97.0702,5383.4505
2015-12-28 10:20:00,122.25,122.37,122.18,122.37,2487.8312601406165,97.1258,97.2211,97.0702,97.2211,2487.8313
2015-12-28 10:30:00,122.27,122.5,122.25,122.5,8220.65981611682,97.1417,97.3244,97.1258,97.3244,8220.6598
2015-12-28 10:40:00,122.46,122.54,122.16,122.24,3461.3304488912927,97.2926,97.3562,97.0543,97.1179,3461.3304
2015-12-28 10:50:00,122.15,122.32,122.14,122.32,4035.694970254192,97.0464,97.1814,97.0384,97.1814,4035.695
2015-12-28 11:00:00,122.24,122.38,122.24,122.35,6502.974580854516,97.1179,97.2291,97.1179,97.2053,6502.9746
2015-12-28 11:10:00,122.38,122.39,122.24,122.27,5127.095727420227,97.2291,97.237,97.1179,97.1417,5127.0957
2015-12-28 11:20:00,122.26,122.26,122.06,122.11,7263.385613845321,97.1338,97.1338,96.9749,97.0146,7263.3856
2015-12-28 11:30:00,122.09,122.43,122.09,122.39,8639.26446727961,96.9987,97.2688,96.9987,97.237,8639.2645
2015-12-28 11:40:00,122.4,122.57,122.38,122.57,3851.811790156841,97.245,97.38,97.2291,97.38,3851.8118
2015-12-28 11:50:00,122.56,122.73,122.52,122.64,8645.754461871282,97.3721,97.5072,97.3403,97.4357,8645.7545
2015-12-28 12:00:00,122.57,122.78,122.52,122.68,19643.050297458085,97.38,97.5469,97.3403,97.4674,19643.0503
2015-12-28 12:10:00,122.64,122.65,122.48,122.58,9314.223904813412,97.4357,97.4436,97.3085,97.388,9314.2239
2015-12-28 12:20:00,122.59,122.64,122.4,122.64,10336.398053001622,97.3959,97.4357,97.245,97.4357,10336.3981
2015-12-28 12:30:00,122.6,122.64,122.51,122.59,4671.714440237966,97.4039,97.4357,97.3324,97.3959,4671.7144
2015-12-28 12:40:00,122.52,122.58,122.44,122.53,9923.201730665223,97.3403,97.388,97.2768,97.3483,9923.2017
2015-12-28 12:50:00,122.54,122.62,122.45,122.5,8112.493239588966,97.3562,97.4198,97.2847,97.3244,8112.4932
2015-12-28 13:00:00,122.51,122.62,122.49,122.61,5918.87506760411,97.3324,97.4198,97.3165,97.4118,5918.8751
2015-12-28 13:10:00,122.58,122.76,122.55,122.76,5164.954029204975,97.388,97.531,97.3642,97.531,5164.954
2015-12-28 13:20:00,122.76,122.78,122.63,122.78,20998.377501352083,97.531,97.5469,97.4277,97.5469,20998.3775
2015-12-28 13:30:00,122.79,122.93,122.7,122.75,27048.13412655489,97.5548,97.6661,97.4833,97.523,27048.1341
2015-12-28 13:40:00,122.76,122.84,122.68,122.74,10056.246619794483,97.531,97.5946,97.4674,97.5151,10056.2466
2015-12-28 13:50:00,122.72,122.76,122.57,122.57,7648.458626284478,97.4992,97.531,97.38,97.38,7648.4586
2015-12-28 14:00:00,122.62,122.67,122.48,122.54,20403.46133044889,97.4198,97.4595,97.3085,97.3562,20403.4613
2015-12-28 14:10:00,122.49,122.49,122.36,122.48,6798.269334775554,97.3165,97.3165,97.2132,97.3085,6798.2693
2015-12-28 14:20:00,122.49,122.68,122.48,122.62,21578.15035154137,97.3165,97.4674,97.3085,97.4198,21578.1504
2015-12-28 14:30:00,122.6,122.66,122.49,122.61,7247.160627366144,97.4039,97.4515,97.3165,97.4118,7247.1606
2015-12-28 14:40:00,122.65,122.67,122.51,122.61,9302.32558139535,97.4436,97.4595,97.3324,97.4118,9302.3256
2015-12-28 14:50:00,122.63,122.7,122.58,122.66,22006.48999459167,97.4277,97.4833,97.388,97.4515,22006.49
2015-12-28 15:00:00,122.64,122.67,122.57,122.6,11901.568415359654,97.4357,97.4595,97.38,97.4039,11901.5684
2015-12-28 15:10:00,122.62,122.62,122.46,122.46,8354.786371011358,97.4198,97.4198,97.2926,97.2926,8354.7864
2015-12-28 15:20:00,122.48,122.63,122.48,122.57,7365.062195781503,97.3085,97.4277,97.3085,97.38,7365.0622
2015-12-28 15:30:00,122.57,122.63,122.44,122.49,19140.07571660357,97.38,97.4277,97.2768,97.3165,19140.0757
2015-12-28 15:40:00,122.49,122.58,122.46,122.47,22034.61330448892,97.3165,97.388,97.2926,97.3006,22034.6133
2015-12-28 15:50:00,122.47,122.62,122.46,122.62,50882.63926446728,97.3006,97.4198,97.2926,97.4198,50882.6393
2015-12-29 09:30:00,123.61,124.04,123.24,123.95,21250.40562466198,98.2063,98.5479,97.9123,98.4764,21250.4056
2015-12-29 09:40:00,124.09,124.56,123.8,124.32,52122.22823147648,98.5877,98.9611,98.3573,98.7704,52122.2282
2015-12-29 09:50:00,124.4,124.4,123.98,123.98,9816.11681990265,98.8339,98.8339,98.5003,98.5003,9816.1168
2015-12-29 10:00:00,123.94,124.02,123.86,124.01,10120.064899945915,98.4685,98.532,98.4049,98.5241,10120.0649
2015-12-29 10:10:00,124.01,124.1,123.74,123.75,15716.603569497023,98.5241,98.5956,98.3096,98.3175,15716.6036
2015-12-29 10:20:00,123.75,123.75,123.54,123.55,7246.078961600865,98.3175,98.3175,98.1507,98.1586,7246.079
2015-12-29 10:30:00,123.61,123.72,123.25,123.34,9412.655489453758,98.2063,98.2937,97.9203,97.9918,9412.6555
2015-12-29 10:40:00,123.26,123.31,123.13,123.14,5678.7452677122765,97.9282,97.968,97.825,97.8329,5678.7453
2015-12-29 10:50:00,123.12,123.36,122.99,123.17,15990.265008112492,97.817,98.0077,97.7137,97.8567,15990.265
2015-12-29 11:00:00,123.24,123.24,122.94,123.0,8288.804759329367,97.9123,97.9123,97.674,97.7217,8288.8048
2015-12-29 11:10:00,123.0,123.08,122.81,123.01,7599.783666846944,97.7217,97.7852,97.5707,97.7296,7599.7837
2015-12-29 11:20:00,123.02,123.05,122.91,122.95,3136.830719307734,97.7376,97.7614,97.6502,97.6819,3136.8307
2015-12-29 11:30:00,122.95,122.99,122.75,122.75,8891.292590589508,97.6819,97.7137,97.523,97.523,8891.2926
2015-12-29 11:40:00,122.75,122.77,122.51,122.51,34057.328285559764,97.523,97.5389,97.3324,97.3324,34057.3283
2015-12-29 11:50:00,122.55,122.64,122.49,122.56,9389.94050838291,97.3642,97.4357,97.3165,97.3721,9389.9405
2015-12-29 12:00:00,122.56,122.67,122.5,122.56,6830.71930773391,97.3721,97.4595,97.3244,97.3721,6830.7193
2015-12-29 12:10:00,122.59,122.84,122.55,122.82,5262.303948080044,97.3959,97.5946,97.3642,97.5787,5262.3039
2015-12-29 12:20:00,122.88,122.96,122.83,122.86,5563.007030827474,97.6263,97.6899,97.5866,97.6104,5563.007
2015-12-29 12:30:00,122.85,122.87,122.7,122.79,5849.648458626284,97.6025,97.6184,97.4833,97.5548,5849.6485
2015-12-29 12:40:00,122.75,122.78,122.6,122.71,7984.8566792861,97.523,97.5469,97.4039,97.4913,7984.8567
2015-12-29 12:50:00,122.7,122.72,122.59,122.64,10214.169821525147,97.4833,97.4992,97.3959,97.4357,10214.1698
2015-12-29 13:00:00,122.64,122.64,122.41,122.41,12319.091400757166,97.4357,97.4357,97.2529,97.2529,12319.0914
2015-12-29 13:10:00,122.47,122.84,122.47,122.84,14951.865873445106,97.3006,97.5946,97.3006,97.5946,14951.8659
2015-12-29 13:20:00,122.78,122.9,122.77,122.88,16978.907517577067,97.5469,97.6422,97.5389,97.6263,16978.9075
2015-12-29 13:30:00,122.88,123.01,122.76,123.0,11974.040021633316,97.6263,97.7296,97.531,97.7217,11974.04
2015-12-29 13:40:00,122.98,123.08,122.89,123.08,5346.673877771768,97.7058,97.7852,97.6343,97.7852,5346.6739
2015-12-29 13:50:00,123.11,123.24,123.07,123.18,4884.802595997837,97.8091,97.9123,97.7773,97.8647,4884.8026
2015-12-29 14:00:00,123.16,123.29,123.15,123.29,10653.32612222823,97.8488,97.9521,97.8408,97.9521,10653.3261
2015-12-29 14:10:00,123.23,123.25,123.03,123.07,7468.902109248242,97.9044,97.9203,97.7455,97.7773,7468.9021
2015-12-29 14:20:00,123.06,123.12,123.04,123.08,6652.244456462953,97.7693,97.817,97.7535,97.7852,6652.2445
2015-12-29 14:30:00,123.12,123.18,123.06,123.18,15518.658734451054,97.817,97.8647,97.7693,97.8647,15518.6587
2015-12-29 14:40:00,123.14,123.26,123.13,123.25,13441.86046511628,97.8329,97.9282,97.825,97.9203,13441.8605
2015-12-29 14:50:00,123.25,123.36,123.25,123.36,10180.638182801516,97.9203,98.0077,97.9203,98.0077,10180.6382
2015-12-29 15:00:00,123.37,123.38,123.25,123.36,13998.91833423472,98.0156,98.0236,97.9203,98.0077,13998.9183
2015-12-29 15:10:00,123.36,123.5,123.33,123.46,11233.098972417523,98.0077,98.1189,97.9839,98.0871,11233.099
2015-12-29 15:20:00,123.42,123.44,123.32,123.32,11412.655489453758,98.0554,98.0712,97.9759,97.9759,11412.6555
2015-12-29 15:30:00,123.32,123.37,123.02,123.02,20910.76257436452,97.9759,98.0156,97.7376,97.7376,20910.7626
2015-12-29 15:40:00,123.03,123.12,122.97,123.1,24629.529475392104,97.7455,97.817,97.6978,97.8011,24629.5295
2015-12-29 15:50:00,123.1,123.24,123.03,123.12,47062.19578150351,97.8011,97.9123,97.7455,97.817,47062.1958
2015-12-30 09:30:00,122.42,122.42,121.92,122.26,16193.618171984856,97.8565,97.8565,97.4568,97.7286,16193.6182
2015-12-30 09:40:00,122.26,122.34,122.2,122.34,4428.339643050297,97.7286,97.7926,97.6807,97.7926,4428.3396
2015-12-30 09:50:00,122.34,122.87,122.21,122.87,27477.55543537047,97.7926,98.2162,97.6887,98.2162,27477.5554
2015-12-30 10:00:00,122.9,122.93,122.63,122.84,24610.05949161709,98.2402,98.2642,98.0244,98.1923,24610.0595
2015-12-30 10:10:00,122.76,122.88,122.63,122.65,8849.107625743645,98.1283,98.2242,98.0244,98.0404,8849.1076
2015-12-30 10:20:00,122.61,122.76,122.52,122.63,10762.574364521362,98.0084,98.1283,97.9365,98.0244,10762.5744
2015-12-30 10:30:00,122.54,122.55,122.41,122.46,7813.953488372093,97.9524,97.9604,97.8485,97.8885,7813.9535
2015-12-30 10:40:00,122.46,122.67,122.42,122.6,15566.25202812331,97.8885,98.0564,97.8565,98.0004,15566.252
2015-12-30 10:50:00,122.61,122.87,122.61,122.73,20081.124932395887,98.0084,98.2162,98.0084,98.1043,20081.1249
2015-12-30 11:00:00,122.75,122.87,122.72,122.79,7032.990805840995,98.1203,98.2162,98.0963,98.1523,7032.9908
2015-12-30 11:10:00,122.81,122.88,122.73,122.88,10310.438074634938,98.1683,98.2242,98.1043,98.2242,10310.4381
2015-12-30 11:20:00,122.89,123.07,122.85,123.06,20332.07138994051,98.2322,98.3761,98.2002,98.3681,20332.0714
2015-12-30 11:30:00,123.08,123.08,122.76,122.76,5816.11681990265,98.3841,98.3841,98.1283,98.1283,5816.1168
2015-12-30 11:40:00,122.8,122.81,122.63,122.68,10941.04921579232,98.1603,98.1683,98.0244,98.0644,10941.0492
2015-12-30 11:50:00,122.65,122.88,122.65,122.76,9515.41373715522,98.0404,98.2242,98.0404,98.1283,9515.4137
2015-12-30 12:00:00,122.71,122.79,122.67,122.77,9127.095727420226,98.0883,98.1523,98.0564,98.1363,9127.0957
2015-12-30 12:10:00,122.77,122.79,122.63,122.66,9013.52082206598,98.1363,98.1523,98.0244,98.0484,9013.5208
2015-12-30 12:20:00,122.66,122.84,122.63,122.81,18645.75446187128,98.0484,98.1923,98.0244,98.1683,18645.7545
2015-12-30 12:30:00,122.76,122.82,122.68,122.78,19945.91671173608,98.1283,98.1763,98.0644,98.1443,19945.9167
2015-12-30 12:40:00,122.76,122.8,122.67,122.78,18360.19469983775,98.1283,98.1603,98.0564,98.1443,18360.1947
2015-12-30 12:50:00,122.77,122.84,122.67,122.75,27873.44510546241,98.1363,98.1923,98.0564,98.1203,27873.4451
2015-12-30 13:00:00,122.7,122.84,122.67,122.76,13315.30557057869,98.0803,98.1923,98.0564,98.1283,13315.3056
2015-12-30 13:10:00,122.69,122.79,122.56,122.67,26470.52460789616,98.0723,98.1523,97.9684,98.0564,26470.5246
2015-12-30 13:20:00,122.61,122.74,122.6,122.6,12189.29150892374,98.0084,98.1123,98.0004,98.0004,12189.2915
2015-12-30 13:30:00,122.55,122.77,122.55,122.73,15996.755002704163,97.9604,98.1363,97.9604,98.1043,15996.755
2015-12-30 13:40:00,122.69,122.76,122.56,122.75,15494.862087614929,98.0723,98.1283,97.9684,98.1203,15494.8621
2015-12-30 13:50:00,122.76,122.77,122.69,122.69,13050.297458085452,98.1283,98.1363,98.0723,98.0723,13050.2975
2015-12-30 14:00:00,122.7,122.72,122.64,122.7,13680.908599242834,98.0803,98.0963,98.0324,98.0803,13680.9086
2015-12-30 14:10:00,122.69,122.76,122.65,122.76,11808.5451595457,98.0723,98.1283,98.0404,98.1283,11808.5452
2015-12-30 14:20:00,122.8,122.82,122.73,122.81,10711.736073553271,98.1603,98.1763,98.1043,98.1683,10711.7361
2015-12-30 14:30:00,122.82,122.89,122.8,122.86,14106.003244997297,98.1763,98.2322,98.1603,98.2082,14106.0032
2015-12-30 14:40:00,122.83,122.88,122.76,122.87,10101.67658193618,98.1843,98.2242,98.1283,98.2162,10101.6766
2015-12-30 14:50:00,122.87,122.87,122.71,122.76,11029.74580854516,98.2162,98.2162,98.0883,98.1283,11029.7458
2015-12-30 15:00:00,122.76,122.85,122.75,122.77,19839.913466738777,98.1283,98.2002,98.1203,98.1363,19839.9135
2015-12-30 15:10:00,122.8,122.81,122.67,122.71,17982.693347755543,98.1603,98.1683,98.0564,98.0883,17982.6933
2015-12-30 15:20:00,122.72,122.77,122.69,122.76,17233.098972417523,98.0963,98.1363,98.0723,98.1283,17233.099
2015-12-30 15:30:00,122.75,122.75,122.19,122.33,41789.07517577068,98.1203,98.1203,97.6727,97.7846,41789.0752
2015-12-30 15:40:00,122.3,122.51,122.26,122.51,36377.5013520822,97.7606,97.9285,97.7286,97.9285,36377.5014
2015-12-30 15:50:00,122.51,122.52,122.26,122.29,66652.24445646295,97.9285,97.9365,97.7286,97.7526,66652.2445
2015-12-31 09:30:00,121.53,121.53,120.85,121.38,24101.676581936183,97.1451,97.1451,96.6015,97.0252,24101.6766
2015-12-31 09:40:00,121.56,121.63,121.11,121.11,11380.205516495402,97.1691,97.225,96.8094,96.8094,11380.2055
2015-12-31 09:50:00,121.1,121.19,120.87,120.96,31124.932395889668,96.8014,96.8733,96.6175,96.6895,31124.9324
2015-12-31 10:00:00,120.96,120.97,120.68,120.8,24394.808004326664,96.6895,96.6975,96.4657,96.5616,24394.808
2015-12-31 10:10:00,120.77,120.8,120.48,120.62,36174.148188209845,96.5376,96.5616,96.3058,96.4177,36174.1482
2015-12-31 10:20:00,120.62,120.64,120.32,120.34,58019.46998377501,96.4177,96.4337,96.1779,96.1939,58019.47
2015-12-31 10:30:00,120.33,120.48,120.16,120.45,42116.81990265008,96.1859,96.3058,96.05,96.2818,42116.8199
2015-12-31 10:40:00,120.48,120.67,120.39,120.65,19399.675500270416,96.3058,96.4577,96.2338,96.4417,19399.6755
2015-12-31 10:50:00,120.67,120.88,120.61,120.88,12451.054624121149,96.4577,96.6255,96.4097,96.6255,12451.0546
2015-12-31 11:00:00,120.88,121.06,120.88,120.98,12332.071389940507,96.6255,96.7694,96.6255,96.7055,12332.0714
2015-12-31 11:10:00,120.94,121.05,120.93,121.04,5312.060573282855,96.6735,96.7614,96.6655,96.7534,5312.0606
2015-12-31 11:20:00,121.04,121.22,120.99,121.14,6790.697674418604,96.7534,96.8973,96.7135,96.8334,6790.6977
2015-12-31 11:30:00,121.11,121.36,121.04,121.33,5234.180638182801,96.8094,97.0092,96.7534,96.9852,5234.1806
2015-12-31 11:40:00,121.32,121.63,121.32,121.63,15305.570578691184,96.9772,97.225,96.9772,97.225,15305.5706
2015-12-31 11:50:00,121.65,121.79,121.57,121.78,9591.130340724716,97.241,97.3529,97.1771,97.3449,9591.1303
2015-12-31 12:00:00,121.78,122.02,121.74,122.02,22011.898323418063,97.3449,97.5368,97.313,97.5368,22011.8983
2015-12-31 12:10:00,122.09,122.09,121.82,121.95,5798.810167658194,97.5927,97.5927,97.3769,97.4808,5798.8102
2015-12-31 12:20:00,121.97,122.14,121.91,122.14,5276.365603028664,97.4968,97.6327,97.4489,97.6327,5276.3656
2015-12-31 12:30:00,122.09,122.15,121.91,121.93,5083.829096809086,97.5927,97.6407,97.4489,97.4648,5083.8291
2015-12-31 12:40:00,121.96,122.13,121.94,122.05,6296.376419686317,97.4888,97.6247,97.4728,97.5608,6296.3764
2015-12-31 12:50:00,122.07,122.15,121.99,122.03,14652.244456462951,97.5768,97.6407,97.5128,97.5448,14652.2445
2015-12-31 13:00:00,121.96,122.04,121.49,121.56,10819.902650081123,97.4888,97.5528,97.1131,97.1691,10819.9027
2015-12-31 13:10:00,121.49,121.74,121.47,121.65,5024.337479718767,97.1131,97.313,97.0971,97.241,5024.3375
2015-12-31 13:20:00,121.63,121.78,121.58,121.58,5492.69875608437,97.225,97.3449,97.1851,97.1851,5492.6988
2015-12-31 13:30:00,121.57,121.65,121.5,121.56,6637.101135749053,97.1771,97.241,97.1211,97.1691,6637.1011
2015-12-31 13:40:00,121.56,121.85,121.56,121.8,9892.915089237424,97.1691,97.4009,97.1691,97.3609,9892.9151
2015-12-31 13:50:00,121.8,121.84,121.68,121.68,3353.16387236344,97.3609,97.3929,97.265,97.265,3353.1639
2015-12-31 14:00:00,121.74,121.78,121.41,121.46,6489.994591671173,97.313,97.3449,97.0492,97.0891,6489.9946
2015-12-31 14:10:00,121.47,121.57,121.41,121.43,6425.094645754461,97.0971,97.1771,97.0492,97.0652,6425.0946
2015-12-31 14:20:00,121.43,121.46,121.06,121.17,9703.623580313682,97.0652,97.0891,96.7694,96.8573,9703.6236
2015-12-31 14:30:00,121.14,121.17,120.9,120.92,9074.094104921578,96.8334,96.8573,96.6415,96.6575,9074.0941
2015-12-31 14:40:00,120.91,121.17,120.91,121.12,7075.1757706868575,96.6495,96.8573,96.6495,96.8174,7075.1758
2015-12-31 14:50:00,121.14,121.18,121.03,121.05,10996.214169821526,96.8334,96.8653,96.7454,96.7614,10996.2142
2015-12-31 15:00:00,121.04,121.05,120.84,120.86,18674.9594375338,96.7534,96.7614,96.5935,96.6095,18674.9594
2015-12-31 15:10:00,120.83,120.93,120.71,120.87,15811.790156841536,96.5856,96.6655,96.4896,96.6175,15811.7902
2015-12-31 15:20:00,120.88,120.92,120.71,120.76,12780.962682531095,96.6255,96.6575,96.4896,96.5296,12780.9627
2015-12-31 15:30:00,120.8,120.93,120.7,120.8,21648.45862628448,96.5616,96.6655,96.4816,96.5616,21648.4586
2015-12-31 15:40:00,120.82,120.84,120.6,120.6,33127.09572742022,96.5776,96.5935,96.4017,96.4017,33127.0957
2015-12-31 15:50:00,120.61,120.62,120.25,120.27,85148.7290427258,96.4097,96.4177,96.1219,96.1379,85148.729
2016-01-04 09:30:00,118.53,118.6,117.47,118.01,44289.88642509464,94.747,94.803,93.8997,94.3314,44289.8864
2016-01-04 09:40:00,117.98,117.98,117.51,117.67,41352.08220659816,94.3074,94.3074,93.9317,94.0596,41352.0822
2016-01-04 09:50:00,117.76,118.52,117.72,118.52,29585.722011898324,94.1315,94.7391,94.0996,94.7391,29585.722
2016-01-04 10:00:00,118.38,118.38,117.73,117.88,29397.512168739857,94.6271,94.6271,94.1076,94.2275,29397.5122
2016-01-04 10:10:00,117.93,118.69,117.87,118.58,32071.389940508383,94.2674,94.8749,94.2195,94.787,32071.3899
2016-01-04 10:20:00,118.57,118.98,118.57,118.72,26751.75770686857,94.779,95.1068,94.779,94.8989,26751.7577
2016-01-04 10:30:00,118.67,118.78,118.55,118.77,12631.69280692266,94.859,94.9469,94.763,94.9389,12631.6928
2016-01-04 10:40:00,118.7,118.78,118.47,118.64,21863.710113574904,94.8829,94.9469,94.6991,94.835,21863.7101
2016-01-04 10:50:00,118.66,118.71,118.3,118.41,15572.74202271498,94.851,94.8909,94.5632,94.6511,15572.742
2016-01-04 11:00:00,118.41,118.46,118.02,118.2,36195.78150351541,94.6511,94.6911,94.3394,94.4833,36195.7815
2016-01-04 11:10:00,118.16,118.33,117.97,118.19,7896.160086533261,94.4513,94.5872,94.2994,94.4753,7896.1601
2016-01-04 11:20:00,118.21,118.47,118.1,118.47,4796.106003244997,94.4913,94.6991,94.4033,94.6991,4796.106
2016-01-04 11:30:00,118.43,118.61,118.3,118.44,8735.5327203894,94.6671,94.811,94.5632,94.6751,8735.5327
2016-01-04 11:40:00,118.48,118.53,118.2,118.38,17400.757166035695,94.7071,94.747,94.4833,94.6271,17400.7572
2016-01-04 11:50:00,118.41,118.51,118.28,118.38,11167.117360735532,94.6511,94.7311,94.5472,94.6271,11167.1174
2016-01-04 12:00:00,118.44,118.45,118.16,118.39,7471.065440778799,94.6751,94.6831,94.4513,94.6351,7471.0654
2016-01-04 12:10:00,118.33,118.39,118.15,118.31,12562.466197944834,94.5872,94.6351,94.4433,94.5712,12562.4662
2016-01-04 12:20:00,118.23,118.61,118.23,118.55,13118.442401297998,94.5072,94.811,94.5072,94.763,13118.4424
2016-01-04 12:30:00,118.5,118.64,118.32,118.63,7755.543537047052,94.7231,94.835,94.5792,94.827,7755.5435
2016-01-04 12:40:00,118.59,118.73,118.46,118.54,10312.601406165497,94.795,94.9069,94.6911,94.755,10312.6014
2016-01-04 12:50:00,118.57,118.82,118.57,118.76,10063.818280151432,94.779,94.9789,94.779,94.9309,10063.8183
2016-01-04 13:00:00,118.72,118.89,118.66,118.88,9577.068685776096,94.8989,95.0348,94.851,95.0268,9577.0687
2016-01-04 13:10:00,118.91,119.06,118.87,118.96,10075.716603569495,95.0508,95.1707,95.0188,95.0908,10075.7166
2016-01-04 13:20:00,118.95,119.04,118.81,119.0,41406.165494862085,95.0828,95.1547,94.9709,95.1227,41406.1655
2016-01-04 13:30:00,119.0,119.06,118.93,119.02,8592.752839372633,95.1227,95.1707,95.0668,95.1387,8592.7528
2016-01-04 13:40:00,119.01,119.01,118.87,118.94,5043.80746349378,95.1307,95.1307,95.0188,95.0748,5043.8075
2016-01-04 13:50:00,118.95,119.0,118.76,118.79,13301.24391563007,95.0828,95.1227,94.9309,94.9549,13301.2439
2016-01-04 14:00:00,118.78,118.81,118.47,118.62,12128.718226068144,94.9469,94.9709,94.6991,94.819,12128.7182
2016-01-04 14:10:00,118.65,118.85,118.52,118.85,55003.78583017847,94.843,95.0028,94.7391,95.0028,55003.7858
2016-01-04 14:20:00,118.89,119.15,118.77,119.14,20113.57490535425,95.0348,95.2426,94.9389,95.2347,20113.5749
2016-01-04 14:30:00,119.08,119.11,118.75,118.81,27499.18875067604,95.1867,95.2107,94.9229,94.9709,27499.1888
2016-01-04 14:40:00,118.86,119.06,118.81,118.84,42678.20443482963,95.0108,95.1707,94.9709,94.9948,42678.2044
2016-01-04 14:50:00,118.83,118.96,118.72,118.88,54314.76473769605,94.9869,95.0908,94.8989,95.0268,54314.7647
2016-01-04 15:00:00,118.79,118.82,118.54,118.59,62230.39480800433,94.9549,94.9789,94.755,94.795,62230.3948
2016-01-04 15:10:00,118.57,118.65,118.49,118.57,13209.302325581397,94.779,94.843,94.7151,94.779,13209.3023
2016-01-04 15:20:00,118.59,118.67,118.43,118.6,50683.61276365603,94.795,94.859,94.6671,94.803,50683.6128
2016-01-04 15:30:00,118.66,118.76,118.58,118.72,24844.78096268253,94.851,94.9309,94.787,94.8989,24844.781
2016-01-04 15:40:00,118.77,119.34,118.73,119.29,37767.44186046512,94.9389,95.3945,94.9069,95.3546,37767.4419
2016-01-04 15:50:00,119.3,119.52,119.08,119.48,83552.19037317469,95.3625,95.5384,95.1867,95.5064,83552.1904
2016-01-05 09:30:00,118.77,119.51,118.1,118.22,98126.55489453758,94.9389,95.5304,94.4033,94.4993,98126.5549
2016-01-05 09:40:00,118.32,118.34,117.68,117.99,27447.268793942672,94.5792,94.5952,94.0676,94.3154,27447.2688
2016-01-05 09:50:00,118.0,118.0,117.46,117.71,15472.147106544078,94.3234,94.3234,93.8917,94.0916,15472.1471
2016-01-05 10:00:00,117.67,117.79,117.31,117.45,23486.208761492697,94.0596,94.1555,93.7718,93.8838,23486.2088
2016-01-05 10:10:00,117.43,117.61,117.32,117.45,22027.04164413196,93.8678,94.0116,93.7798,93.8838,22027.0416
2016-01-05 10:20:00,117.44,117.44,117.08,117.12,28305.029745808544,93.8758,93.8758,93.588,93.62,28305.0297
2016-01-05 10:30:00,117.12,117.24,116.92,117.18,26485.66792861006,93.62,93.7159,93.4601,93.6679,26485.6679
2016-01-05 10:40:00,117.17,117.91,117.1,117.89,36301.78474851271,93.6599,94.2515,93.604,94.2355,36301.7847
2016-01-05 10:50:00,117.91,118.0,117.72,117.74,18232.55813953488,94.2515,94.3234,94.0996,94.1156,18232.5581
2016-01-05 11:00:00,117.78,117.78,117.47,117.51,38098.43158464035,94.1475,94.1475,93.8997,93.9317,38098.4316
2016-01-05 11:10:00,117.49,117.49,116.88,116.93,30151.433207138994,93.9157,93.9157,93.4281,93.4681,30151.4332
2016-01-05 11:20:00,116.88,116.99,116.7,116.77,37795.56517036236,93.4281,93.516,93.2842,93.3402,37795.5652
2016-01-05 11:30:00,116.78,116.95,116.68,116.85,29877.77176852353,93.3482,93.4841,93.2683,93.4041,29877.7718
2016-01-05 11:40:00,116.85,116.9,116.51,116.76,34199.02650081125,93.4041,93.4441,93.1324,93.3322,34199.0265
2016-01-05 11:50:00,116.78,116.9,116.61,116.77,47992.42833964305,93.3482,93.4441,93.2123,93.3402,47992.4283
2016-01-05 12:00:00,116.8,116.84,116.56,116.66,19887.50676041104,93.3642,93.3961,93.1723,93.2523,19887.5068
2016-01-05 12:10:00,116.69,116.8,116.39,116.67,34765.8193618172,93.2762,93.3642,93.0364,93.2603,34765.8194
2016-01-05 12:20:00,116.71,116.81,116.62,116.73,22676.04110329908,93.2922,93.3722,93.2203,93.3082,22676.0411
2016-01-05 12:30:00,116.7,116.76,116.57,116.63,14726.879394267173,93.2842,93.3322,93.1803,93.2283,14726.8794
2016-01-05 12:40:00,116.64,116.73,116.44,116.68,13098.972417522986,93.2363,93.3082,93.0764,93.2683,13098.9724
2016-01-05 12:50:00,116.66,116.93,116.63,116.93,14738.777717685234,93.2523,93.4681,93.2283,93.4681,14738.7777
2016-01-05 13:00:00,116.94,117.13,116.9,116.93,11792.320173066522,93.4761,93.628,93.4441,93.4681,11792.3202
2016-01-05 13:10:00,116.95,117.08,116.9,117.02,18326.663061114115,93.4841,93.588,93.4441,93.54,18326.6631
2016-01-05 13:20:00,116.95,117.04,116.78,117.02,10969.172525689562,93.4841,93.556,93.3482,93.54,10969.1725
2016-01-05 13:30:00,117.03,117.29,116.98,117.26,22889.12925905895,93.548,93.7559,93.5081,93.7319,22889.1293
2016-01-05 13:40:00,117.27,117.57,117.27,117.48,18040.021633315304,93.7399,93.9797,93.7399,93.9077,18040.0216
2016-01-05 13:50:00,117.51,117.63,117.17,117.18,17277.44726879394,93.9317,94.0276,93.6599,93.6679,17277.4473
2016-01-05 14:00:00,117.18,117.21,117.0,117.13,14069.226608977826,93.6679,93.6919,93.524,93.628,14069.2266
2016-01-05 14:10:00,117.14,117.53,117.12,117.53,18722.55273120606,93.636,93.9477,93.62,93.9477,18722.5527
2016-01-05 14:20:00,117.49,117.82,117.49,117.74,18897.78258518118,93.9157,94.1795,93.9157,94.1156,18897.7826
2016-01-05 14:30:00,117.73,117.83,117.53,117.57,27500.27041644132,94.1076,94.1875,93.9477,93.9797,27500.2704
2016-01-05 14:40:00,117.56,117.61,117.28,117.28,10798.269334775554,93.9717,94.0116,93.7479,93.7479,10798.2693
2016-01-05 14:50:00,117.28,117.45,117.26,117.31,14638.182801514333,93.7479,93.8838,93.7319,93.7718,14638.1828
2016-01-05 15:00:00,117.34,117.35,117.13,117.23,18883.72093023256,93.7958,93.8038,93.628,93.7079,18883.7209
2016-01-05 15:10:00,117.22,117.24,116.9,117.0,39839.91346673878,93.6999,93.7159,93.4441,93.524,39839.9135
2016-01-05 15:20:00,117.0,117.21,116.83,117.05,68160.08653326122,93.524,93.6919,93.3882,93.564,68160.0865
2016-01-05 15:30:00,117.11,117.26,116.87,117.09,52829.63764196863,93.612,93.7319,93.4201,93.596,52829.6376
2016-01-05 15:40:00,117.1,117.39,117.07,117.27,43097.8907517577,93.604,93.8358,93.58,93.7399,43097.8908
2016-01-05 15:50:00,117.24,117.34,117.05,117.29,82086.53326122228,93.7159,93.7958,93.564,93.7559,82086.5333
2016-01-06 09:30:00,115.43,115.64,114.83,115.27,43345.592212006486,92.2691,92.4369,91.7895,92.1412,43345.5922
2016-01-06 09:40:00,115.24,115.49,115.05,115.25,19902.65008112493,92.1172,92.317,91.9653,92.1252,19902.6501
2016-01-06 09:50:00,115.25,115.52,115.08,115.29,21239.5889670092,92.1252,92.341,91.9893,92.1572,21239.589
2016-01-06 10:00:00,115.26,115.3,114.84,115.12,71155.21903731747,92.1332,92.1651,91.7974,92.0213,71155.219
2016-01-06 10:10:00,115.12,115.17,114.83,114.99,35234.1806381828,92.0213,92.0612,91.7895,91.9173,35234.1806
2016-01-06 10:20:00,115.01,115.52,115.0,115.45,58239.04813412656,91.9333,92.341,91.9253,92.285,58239.0481
2016-01-06 10:30:00,115.45,115.45,114.96,114.96,103030.82747431044,92.285,92.285,91.8934,91.8934,103030.8275
2016-01-06 10:40:00,114.96,114.99,114.81,114.92,32167.65819361817,91.8934,91.9173,91.7735,91.8614,32167.6582
2016-01-06 10:50:00,114.92,114.93,114.76,114.89,22182.80151433207,91.8614,91.8694,91.7335,91.8374,22182.8015
2016-01-06 11:00:00,114.93,115.29,114.89,115.12,22739.85938345051,91.8694,92.1572,91.8374,92.0213,22739.8594
2016-01-06 11:10:00,115.13,115.13,114.91,115.05,16603.56949702542,92.0293,92.0293,91.8534,91.9653,16603.5695
2016-01-06 11:20:00,115.05,115.33,115.01,115.21,21434.28880475933,91.9653,92.1891,91.9333,92.0932,21434.2888
2016-01-06 11:30:00,115.17,115.18,115.0,115.12,14515.95457003786,92.0612,92.0692,91.9253,92.0213,14515.9546
2016-01-06 11:40:00,115.11,115.23,114.9,114.92,17826.933477555434,92.0133,92.1092,91.8454,91.8614,17826.9335
2016-01-06 11:50:00,114.92,114.95,114.69,114.71,14852.35262303948,91.8614,91.8854,91.6775,91.6935,14852.3526
2016-01-06 12:00:00,114.71,114.76,114.62,114.72,17124.93239588967,91.6935,91.7335,91.6216,91.7015,17124.9324
2016-01-06 12:10:00,114.72,114.73,114.66,114.69,18894.53758788534,91.7015,91.7095,91.6536,91.6775,18894.5376
2016-01-06 12:20:00,114.69,114.85,114.69,114.74,15399.675500270416,91.6775,91.8054,91.6775,91.7175,15399.6755
2016-01-06 12:30:00,114.72,115.06,114.68,115.04,16967.009194159004,91.7015,91.9733,91.6695,91.9573,16967.0092
2016-01-06 12:40:00,115.04,115.1,114.98,115.0,18381.82801514332,91.9573,92.0053,91.9094,91.9253,18381.828
2016-01-06 12:50:00,114.94,115.0,114.78,114.78,13228.77230935641,91.8774,91.9253,91.7495,91.7495,13228.7723
2016-01-06 13:00:00,114.76,114.82,114.67,114.7,15663.601946998377,91.7335,91.7815,91.6616,91.6855,15663.6019
2016-01-06 13:10:00,114.69,114.7,114.51,114.55,17226.60897782585,91.6775,91.6855,91.5337,91.5656,17226.609
2016-01-06 13:20:00,114.54,114.57,114.48,114.51,20704.16441319632,91.5576,91.5816,91.5097,91.5337,20704.1644
2016-01-06 13:30:00,114.55,114.55,114.43,114.43,17872.363439697132,91.5656,91.5656,91.4697,91.4697,17872.3634
2016-01-06 13:40:00,114.45,114.47,114.3,114.3,22391.563007030825,91.4857,91.5017,91.3658,91.3658,22391.563
2016-01-06 13:50:00,114.28,114.33,114.21,114.26,19752.298539751217,91.3498,91.3898,91.2939,91.3338,19752.2985
2016-01-06 14:00:00,114.26,114.56,114.14,114.56,21095.727420227147,91.3338,91.5736,91.2379,91.5736,21095.7274
2016-01-06 14:10:00,114.5,114.6,114.33,114.56,20840.45429962141,91.5257,91.6056,91.3898,91.5736,20840.4543
2016-01-06 14:20:00,114.57,114.6,114.33,114.42,19789.07517577069,91.5816,91.6056,91.3898,91.4617,19789.0752
2016-01-06 14:30:00,114.39,114.48,114.23,114.3,24170.903190914007,91.4377,91.5097,91.3098,91.3658,24170.9032
2016-01-06 14:40:00,114.3,114.3,113.62,113.71,56949.70254191454,91.3658,91.3658,90.8222,90.8942,56949.7025
2016-01-06 14:50:00,113.69,113.73,113.57,113.59,28883.72093023256,90.8782,90.9102,90.7823,90.7983,28883.7209
2016-01-06 15:00:00,113.66,113.92,113.62,113.9,23135.74905354245,90.8542,91.062,90.8222,91.0461,23135.7491
2016-01-06 15:10:00,113.91,114.03,113.83,114.03,23130.34072471606,91.054,91.15,90.9901,91.15,23130.3407
2016-01-06 15:20:00,114.05,114.05,113.84,113.97,39543.53704705246,91.166,91.166,90.9981,91.102,39543.537
2016-01-06 15:30:00,113.97,114.29,113.95,114.27,47938.345051379125,91.102,91.3578,91.086,91.3418,47938.3451
2016-01-06 15:40:00,114.23,114.43,114.17,114.43,77935.10005408329,91.3098,91.4697,91.2619,91.4697,77935.1001
2016-01-06 15:50:00,114.43,114.46,114.22,114.43,140732.28772309356,91.4697,91.4937,91.3018,91.4697,140732.2877
2016-01-07 09:30:00,112.11,112.73,111.63,112.66,52177.39318550568,89.6152,90.1108,89.2315,90.0549,52177.3932
2016-01-07 09:40:00,112.65,113.21,112.4,113.2,94140.6165494862,90.0469,90.4945,89.847,90.4865,94140.6165
2016-01-07 09:50:00,113.2,113.46,113.03,113.33,39837.75013520822,90.4865,90.6943,90.3506,90.5904,39837.7501
2016-01-07 10:00:00,113.21,113.21,112.56,112.71,21479.718766901027,90.4945,90.4945,89.9749,90.0948,21479.7188
2016-01-07 10:10:00,112.72,112.96,112.47,112.85,28310.43807463493,90.1028,90.2947,89.903,90.2067,28310.4381
2016-01-07 10:20:00,112.85,112.87,112.25,112.38,31830.17847485127,90.2067,90.2227,89.7271,89.831,31830.1785
2016-01-07 10:30:00,112.45,113.08,112.45,113.08,46090.8599242834,89.887,90.3906,89.887,90.3906,46090.8599
2016-01-07 10:40:00,113.08,113.21,113.01,113.06,27883.18009734992,90.3906,90.4945,90.3346,90.3746,27883.1801
2016-01-07 10:50:00,112.98,113.05,112.78,112.86,22305.029745808544,90.3107,90.3666,90.1508,90.2147,22305.0297
2016-01-07 11:00:00,112.86,112.93,112.48,112.51,30751.75770686857,90.2147,90.2707,89.911,89.935,30751.7577
2016-01-07 11:10:00,112.45,112.47,111.98,112.0,49812.871822606816,89.887,89.903,89.5113,89.5273,49812.8718
2016-01-07 11:20:00,112.01,112.16,111.89,112.1,29607.35532720389,89.5353,89.6552,89.4394,89.6072,29607.3553
2016-01-07 11:30:00,112.13,112.19,111.97,112.14,30660.89778258518,89.6312,89.6792,89.5033,89.6392,30660.8978
2016-01-07 11:40:00,112.12,112.17,111.74,111.86,18231.47647376961,89.6232,89.6632,89.3195,89.4154,18231.4765
2016-01-07 11:50:00,111.85,111.97,111.69,111.79,39930.77339102217,89.4074,89.5033,89.2795,89.3594,39930.7734
2016-01-07 12:00:00,111.76,112.05,111.76,111.94,29179.0156841536,89.3354,89.5673,89.3354,89.4793,29179.0157
2016-01-07 12:10:00,111.97,112.12,111.86,111.98,25659.275283937262,89.5033,89.6232,89.4154,89.5113,25659.2753
2016-01-07 12:20:00,112.01,112.03,111.74,111.82,19372.63385613845,89.5353,89.5513,89.3195,89.3834,19372.6339
2016-01-07 12:30:00,111.83,112.04,111.81,111.94,15251.487290427258,89.3914,89.5593,89.3754,89.4793,15251.4873
2016-01-07 12:40:00,111.85,112.26,111.85,112.21,18194.699837750133,89.4074,89.7351,89.4074,89.6952,18194.6998
2016-01-07 12:50:00,112.21,112.31,112.11,112.2,12856.679286100594,89.6952,89.7751,89.6152,89.6872,12856.6793
2016-01-07 13:00:00,112.18,112.18,111.74,111.78,15887.506760411032,89.6712,89.6712,89.3195,89.3514,15887.5068
2016-01-07 13:10:00,111.81,111.89,111.57,111.6,20379.66468361276,89.3754,89.4394,89.1836,89.2075,20379.6647
2016-01-07 13:20:00,111.61,111.61,111.37,111.41,28592.75283937263,89.2155,89.2155,89.0237,89.0557,28592.7528
2016-01-07 13:30:00,111.42,111.43,110.85,110.95,1872884.8025959977,89.0637,89.0717,88.608,88.688,1872884.8026
2016-01-07 13:40:00,110.91,110.96,110.78,110.94,59919.956733369385,88.656,88.696,88.5521,88.68,59919.9567
2016-01-07 13:50:00,110.94,111.08,110.88,110.94,113102.21741481882,88.68,88.7919,88.632,88.68,113102.2174
2016-01-07 14:00:00,110.94,110.97,110.57,110.58,43743.64521362899,88.68,88.704,88.3842,88.3922,43743.6452
2016-01-07 14:10:00,110.59,110.95,110.45,110.95,35757.70686857761,88.4002,88.688,88.2883,88.688,35757.7069
2016-01-07 14:20:00,110.91,110.94,110.76,110.81,112300.70308274742,88.656,88.68,88.5361,88.5761,112300.7031
2016-01-07 14:30:00,110.77,110.98,110.71,110.87,130562.46619794484,88.5441,88.712,88.4961,88.624,130562.4662
2016-01-07 14:40:00,110.87,111.27,110.79,111.24,79252.56895619254,88.624,88.9438,88.5601,88.9198,79252.569
2016-01-07 14:50:00,111.22,111.26,110.76,110.77,37260.140616549485,88.9038,88.9358,88.5361,88.5441,37260.1406
2016-01-07 15:00:00,110.77,110.84,110.51,110.84,64399.13466738778,88.5441,88.6,88.3363,88.6,64399.1347
2016-01-07 15:10:00,110.83,110.98,110.62,110.76,84308.27474310438,88.592,88.712,88.4242,88.5361,84308.2747
2016-01-07 15:20:00,110.76,110.76,110.18,110.18,56623.03948080043,88.5361,88.5361,88.0725,88.0725,56623.0395
2016-01-07 15:30:00,110.21,110.8,110.18,110.76,60928.069226608975,88.0965,88.5681,88.0725,88.5361,60928.0692
2016-01-07 15:40:00,110.78,111.09,110.6,111.02,142883.72093023255,88.5521,88.7999,88.4082,88.7439,142883.7209
2016-01-07 15:50:00,111.02,111.02,110.61,110.61,192585.1811790157,88.7439,88.7439,88.4162,88.4162,192585.1812
2016-01-08 09:30:00,111.22,111.76,110.88,111.26,71381.28718226068,88.9038,89.3354,88.632,88.9358,71381.2872
2016-01-08 09:40:00,111.18,111.27,110.48,110.81,49365.0621957815,88.8718,88.9438,88.3123,88.5761,49365.0622
2016-01-08 09:50:00,110.68,111.23,110.68,111.15,55554.353704705245,88.4721,88.9118,88.4721,88.8478,55554.3537
2016-01-08 10:00:00,111.11,111.11,110.83,110.86,127211.46565711194,88.8159,88.8159,88.592,88.616,127211.4657
2016-01-08 10:10:00,110.91,111.0,110.53,110.62,32784.20767982693,88.656,88.7279,88.3522,88.4242,32784.2077
2016-01-08 10:20:00,110.62,110.99,110.61,110.8,51363.98053001623,88.4242,88.7199,88.4162,88.5681,51363.9805
2016-01-08 10:30:00,110.78,110.92,110.76,110.84,194462.9529475392,88.5521,88.664,88.5361,88.6,194462.9529
2016-01-08 10:40:00,110.89,111.37,110.81,111.27,64629.5294753921,88.64,89.0237,88.5761,88.9438,64629.5295
2016-01-08 10:50:00,111.27,111.27,111.0,111.0,38351.54137371552,88.9438,88.9438,88.7279,88.7279,38351.5414
2016-01-08 11:00:00,111.0,111.2,110.94,111.13,47303.40724716063,88.7279,88.8878,88.68,88.8319,47303.4072
2016-01-08 11:10:00,111.12,111.12,110.86,110.99,22207.67982693348,88.8239,88.8239,88.616,88.7199,22207.6798
2016-01-08 11:20:00,110.88,110.99,110.63,110.69,13360.73553272039,88.632,88.7199,88.4322,88.4801,13360.7355
2016-01-08 11:30:00,110.65,110.66,110.37,110.51,13966.468361276366,88.4482,88.4562,88.2243,88.3363,13966.4684
2016-01-08 11:40:00,110.5,110.7,110.28,110.7,17825.851811790155,88.3283,88.4881,88.1524,88.4881,17825.8518
2016-01-08 11:50:00,110.64,110.93,110.61,110.87,20395.88967009194,88.4402,88.672,88.4162,88.624,20395.8897
2016-01-08 12:00:00,110.91,111.0,110.8,110.92,23872.36343969713,88.656,88.7279,88.5681,88.664,23872.3634
2016-01-08 12:10:00,110.96,111.05,110.88,111.0,25909.1400757166,88.696,88.7679,88.632,88.7279,25909.1401
2016-01-08 12:20:00,110.97,111.37,110.93,111.33,89446.1871281774,88.704,89.0237,88.672,88.9917,89446.1871
2016-01-08 12:30:00,111.37,111.37,111.07,111.08,32620.87614926988,89.0237,89.0237,88.7839,88.7919,32620.8761
2016-01-08 12:40:00,111.08,111.26,111.04,111.06,22736.61438615468,88.7919,88.9358,88.7599,88.7759,22736.6144
2016-01-08 12:50:00,111.07,111.07,110.8,110.93,43752.29853975122,88.7839,88.7839,88.5681,88.672,43752.2985
2016-01-08 13:00:00,110.94,111.04,110.76,110.78,21914.548404542995,88.68,88.7599,88.5361,88.5521,21914.5484
2016-01-08 13:10:00,110.78,110.89,110.67,110.81,24009.734991887504,88.5521,88.64,88.4642,88.5761,24009.735
2016-01-08 13:20:00,110.79,110.83,110.54,110.58,17235.26230394808,88.5601,88.592,88.3602,88.3922,17235.2623
2016-01-08 13:30:00,110.57,110.79,110.54,110.75,31681.99026500812,88.3842,88.5601,88.3602,88.5281,31681.9903
2016-01-08 13:40:00,110.73,110.79,110.37,110.42,42958.35586803678,88.5121,88.5601,88.2243,88.2643,42958.3559
2016-01-08 13:50:00,110.39,110.49,110.14,110.17,46895.61925365062,88.2403,88.3203,88.0405,88.0645,46895.6193
2016-01-08 14:00:00,110.16,110.63,110.16,110.37,35068.68577609518,88.0565,88.4322,88.0565,88.2243,35068.6858
2016-01-08 14:10:00,110.39,110.39,110.12,110.25,25663.601946998377,88.2403,88.2403,88.0245,88.1284,25663.6019
2016-01-08 14:20:00,110.28,110.29,109.98,110.14,17052.46078961601,88.1524,88.1604,87.9126,88.0405,17052.4608
2016-01-08 14:30:00,110.08,110.3,110.03,110.23,21979.44835045971,87.9925,88.1684,87.9526,88.1124,21979.4484
2016-01-08 14:40:00,110.23,110.64,110.16,110.55,37912.38507301244,88.1124,88.4402,88.0565,88.3682,37912.3851
2016-01-08 14:50:00,110.57,110.58,110.28,110.37,18496.484586262843,88.3842,88.3922,88.1524,88.2243,18496.4846
2016-01-08 15:00:00,110.28,110.57,110.27,110.56,21454.84045429962,88.1524,88.3842,88.1444,88.3762,21454.8405
2016-01-08 15:10:00,110.55,110.7,110.44,110.53,56257.43645213629,88.3682,88.4881,88.2803,88.3522,56257.4365
2016-01-08 15:20:00,110.51,110.83,110.49,110.56,61039.48080043266,88.3363,88.592,88.3203,88.3762,61039.4808
2016-01-08 15:30:00,110.56,110.62,110.33,110.4,81401.83883180097,88.3762,88.4242,88.1924,88.2483,81401.8388
2016-01-08 15:40:00,110.42,110.49,110.13,110.26,64153.596538669546,88.2643,88.3203,88.0325,88.1364,64153.5965
2016-01-08 15:50:00,110.25,110.25,109.86,110.02,211469.9837750135,88.1284,88.1284,87.8167,87.9446,211469.9838
2016-01-11 09:30:00,111.98,112.1,110.85,111.05,107518.65873445103,89.5113,89.6072,88.608,88.7679,107518.6587
2016-01-11 09:40:00,111.02,111.03,110.45,110.5,90409.95132504056,88.7439,88.7519,88.2883,88.3283,90409.9513
2016-01-11 09:50:00,110.5,110.87,110.46,110.64,57896.16008653326,88.3283,88.624,88.2963,88.4402,57896.1601
2016-01-11 10:00:00,110.63,110.66,110.23,110.47,34730.124391563004,88.4322,88.4562,88.1124,88.3043,34730.1244
2016-01-11 10:10:00,110.47,110.7,110.27,110.52,20011.898323418063,88.3043,88.4881,88.1444,88.3442,20011.8983
2016-01-11 10:20:00,110.46,110.8,110.46,110.48,84909.68090859924,88.2963,88.5681,88.2963,88.3123,84909.6809
2016-01-11 10:30:00,110.5,111.31,110.49,110.87,89084.91076257436,88.3283,88.9757,88.3203,88.624,89084.9108
2016-01-11 10:40:00,110.94,111.2,110.69,110.75,77406.16549486209,88.68,88.8878,88.4801,88.5281,77406.1655
2016-01-11 10:50:00,110.76,110.92,110.56,110.77,35253.650621957815,88.5361,88.664,88.3762,88.5441,35253.6506
2016-01-11 11:00:00,110.77,110.77,110.5,110.59,38594.91617090319,88.5441,88.5441,88.3283,88.4002,38594.9162
2016-01-11 11:10:00,110.6,111.05,110.6,110.97,24641.427798810168,88.4082,88.7679,88.4082,88.704,24641.4278
2016-01-11 11:20:00,110.94,111.17,110.87,111.13,36882.63926446728,88.68,88.8638,88.624,88.8319,36882.6393
2016-01-11 11:30:00,111.12,111.13,110.59,110.73,53065.44077879935,88.8239,88.8319,88.4002,88.5121,53065.4408
2016-01-11 11:40:00,110.74,110.96,110.67,110.86,47328.28555976203,88.5201,88.696,88.4642,88.616,47328.2856
2016-01-11 11:50:00,110.92,111.09,110.81,110.85,35853.9751216874,88.664,88.7999,88.5761,88.608,35853.9751
2016-01-11 12:00:00,110.9,111.0,110.76,110.95,25544.618712817737,88.648,88.7279,88.5361,88.688,25544.6187
2016-01-11 12:10:00,111.0,111.25,110.98,111.06,27109.78907517577,88.7279,88.9278,88.712,88.7759,27109.7891
2016-01-11 12:20:00,111.08,111.08,110.76,110.95,19820.443482963765,88.7919,88.7919,88.5361,88.688,19820.4435
2016-01-11 12:30:00,110.94,111.03,110.87,110.95,13518.658734451054,88.68,88.7519,88.624,88.688,13518.6587
2016-01-11 12:40:00,110.92,111.13,110.84,110.84,19089.23742563548,88.664,88.8319,88.6,88.6,19089.2374
2016-01-11 12:50:00,110.84,110.87,110.56,110.63,52006.48999459167,88.6,88.624,88.3762,88.4322,52006.49
2016-01-11 13:00:00,110.69,110.76,110.54,110.55,25018.92915089237,88.4801,88.5361,88.3602,88.3682,25018.9292
2016-01-11 13:10:00,110.58,110.63,110.23,110.56,55648.45862628448,88.3922,88.4322,88.1124,88.3762,55648.4586
2016-01-11 13:20:00,110.49,110.76,110.45,110.69,19259.05895078421,88.3203,88.5361,88.2883,88.4801,19259.059
2016-01-11 13:30:00,110.65,110.87,110.55,110.57,36035.69497025419,88.4482,88.624,88.3682,88.3842,36035.695
2016-01-11 13:40:00,110.61,110.63,110.2,110.2,59389.9405083829,88.4162,88.4322,88.0885,88.0885,59389.9405
2016-01-11 13:50:00,110.16,110.39,110.13,110.29,22457.54461871282,88.0565,88.2403,88.0325,88.1604,22457.5446
2016-01-11 14:00:00,110.27,110.65,110.26,110.6,30923.74256354786,88.1444,88.4482,88.1364,88.4082,30923.7426
2016-01-11 14:10:00,110.63,110.77,110.51,110.75,24118.98323418064,88.4322,88.5441,88.3363,88.5281,24118.9832
2016-01-11 14:20:00,110.75,110.88,110.62,110.8,20568.956192536505,88.5281,88.632,88.4242,88.5681,20568.9562
2016-01-11 14:30:00,110.81,110.84,110.38,110.49,54315.84640346133,88.5761,88.6,88.2323,88.3203,54315.8464
2016-01-11 14:40:00,110.48,110.7,110.41,110.42,32144.94321254732,88.3123,88.4881,88.2563,88.2643,32144.9432
2016-01-11 14:50:00,110.42,110.42,110.21,110.27,41219.0373174689,88.2643,88.2643,88.0965,88.1444,41219.0373
2016-01-11 15:00:00,110.24,110.31,109.91,110.02,39129.25905895078,88.1204,88.1764,87.8566,87.9446,39129.2591
2016-01-11 15:10:00,109.98,109.98,109.68,109.83,26023.796646836126,87.9126,87.9126,87.6728,87.7927,26023.7966
2016-01-11 15:20:00,109.87,110.54,109.81,110.49,45700.378583017846,87.8247,88.3602,87.7767,88.3203,45700.3786
2016-01-11 15:30:00,110.51,110.82,110.44,110.63,87879.93510005408,88.3363,88.5841,88.2803,88.4322,87879.9351
2016-01-11 15:40:00,110.63,110.76,110.23,110.36,77869.11844240129,88.4322,88.5361,88.1124,88.2164,77869.1184
2016-01-11 15:50:00,110.37,110.62,110.37,110.42,130341.806381828,88.2243,88.4242,88.2243,88.2643,130341.8064
2016-01-12 09:30:00,111.58,111.98,110.99,111.56,61497.02541914548,89.1916,89.5113,88.7199,89.1756,61497.0254
2016-01-12 09:40:00,111.62,111.98,111.61,111.98,16774.472687939426,89.2235,89.5113,89.2155,89.5113,16774.4727
2016-01-12 09:50:00,111.98,112.03,111.42,111.65,60058.40995132504,89.5113,89.5513,89.0637,89.2475,60058.41
2016-01-12 10:00:00,111.66,111.75,111.36,111.36,51892.915089237424,89.2555,89.3275,89.0157,89.0157,51892.9151
2016-01-12 10:10:00,111.39,111.55,111.17,111.23,29414.81882098432,89.0397,89.1676,88.8638,88.9118,29414.8188
2016-01-12 10:20:00,111.15,111.15,110.79,111.0,12672.796106003245,88.8478,88.8478,88.5601,88.7279,12672.7961
2016-01-12 10:30:00,110.93,111.31,110.92,110.97,44891.29259058951,88.672,88.9757,88.664,88.704,44891.2926
2016-01-12 10:40:00,110.96,111.08,110.74,110.78,49422.39048134127,88.696,88.7919,88.5201,88.5521,49422.3905
2016-01-12 10:50:00,110.77,111.09,110.63,111.05,11573.82368848026,88.5441,88.7999,88.4322,88.7679,11573.8237
2016-01-12 11:00:00,111.12,111.18,111.01,111.14,14385.073012439156,88.8239,88.8718,88.7359,88.8398,14385.073
2016-01-12 11:10:00,111.07,111.12,110.76,111.06,18338.56138453218,88.7839,88.8239,88.5361,88.7759,18338.5614
2016-01-12 11:20:00,111.03,111.09,110.78,110.88,12995.132504056246,88.7519,88.7999,88.5521,88.632,12995.1325
2016-01-12 11:30:00,110.86,110.87,110.44,110.51,34143.86154678204,88.616,88.624,88.2803,88.3363,34143.8615
2016-01-12 11:40:00,110.55,111.11,110.55,111.06,9734.99188750676,88.3682,88.8159,88.3682,88.7759,9734.9919
2016-01-12 11:50:00,111.05,111.24,111.01,111.08,18858.84261763115,88.7679,88.9198,88.7359,88.7919,18858.8426
2016-01-12 12:00:00,111.07,111.29,111.01,111.21,15569.497025419145,88.7839,88.9597,88.7359,88.8958,15569.497
2016-01-12 12:10:00,111.2,111.24,110.99,110.99,12165.494862087617,88.8878,88.9198,88.7199,88.7199,12165.4949
2016-01-12 12:20:00,110.99,111.02,110.81,110.88,28212.00648999459,88.7199,88.7439,88.5761,88.632,28212.0065
2016-01-12 12:30:00,110.89,110.93,110.58,110.67,38188.20984315846,88.64,88.672,88.3922,88.4642,38188.2098
2016-01-12 12:40:00,110.63,110.91,110.57,110.89,33812.871822606816,88.4322,88.656,88.3842,88.64,33812.8718
2016-01-12 12:50:00,110.94,111.0,110.71,110.75,32883.72093023256,88.68,88.7279,88.4961,88.5281,32883.7209
2016-01-12 13:00:00,110.76,111.0,110.76,110.92,42333.153055705785,88.5361,88.7279,88.5361,88.664,42333.1531
2016-01-12 13:10:00,110.9,110.99,110.73,110.87,23550.02704164413,88.648,88.7199,88.5121,88.624,23550.027
2016-01-12 13:20:00,110.88,110.88,110.66,110.77,23547.863710113576,88.632,88.632,88.4562,88.5441,23547.8637
2016-01-12 13:30:00,110.73,110.88,110.63,110.81,14037.858301784749,88.5121,88.632,88.4322,88.5761,14037.8583
2016-01-12 13:40:00,110.82,110.97,110.77,110.93,18287.723093564087,88.5841,88.704,88.5441,88.672,18287.7231
2016-01-12 13:50:00,110.94,110.97,110.79,110.79,70540.83288263927,88.68,88.704,88.5601,88.5601,70540.8329
2016-01-12 14:00:00,110.81,110.91,110.56,110.63,60022.71498107085,88.5761,88.656,88.3762,88.4322,60022.715
2016-01-12 14:10:00,110.62,110.79,110.51,110.62,14730.124391563006,88.4242,88.5601,88.3363,88.4242,14730.1244
2016-01-12 14:20:00,110.58,110.93,110.51,110.74,40725.79772850189,88.3922,88.672,88.3363,88.5201,40725.7977
2016-01-12 14:30:00,110.77,111.36,110.7,111.27,36848.02595997837,88.5441,89.0157,88.4881,88.9438,36848.026
2016-01-12 14:40:00,111.26,111.27,110.93,111.01,82491.07625743645,88.9358,88.9438,88.672,88.7359,82491.0763
2016-01-12 14:50:00,111.0,111.57,110.91,111.53,21136.83071930773,88.7279,89.1836,88.656,89.1516,21136.8307
2016-01-12 15:00:00,111.49,111.49,111.13,111.13,26449.972958355866,89.1196,89.1196,88.8319,88.8319,26449.973
2016-01-12 15:10:00,111.13,111.49,111.07,111.49,134233.63980530016,88.8319,89.1196,88.7839,89.1196,134233.6398
2016-01-12 15:20:00,111.49,111.98,111.43,111.79,27864.791779340183,89.1196,89.5113,89.0717,89.3594,27864.7918
2016-01-12 15:30:00,111.82,111.91,111.54,111.73,26803.677663601942,89.3834,89.4553,89.1596,89.3115,26803.6777
2016-01-12 15:40:00,111.7,112.09,111.62,112.02,32544.0778799351,89.2875,89.5992,89.2235,89.5433,32544.0779
2016-01-12 15:50:00,112.0,112.11,111.9,112.02,93243.9156300703,89.5273,89.6152,89.4474,89.5433,93243.9156
2016-01-13 09:30:00,112.72,113.11,112.07,112.82,32778.79935100054,90.1028,90.4146,89.5832,90.1828,32778.7994
2016-01-13 09:40:00,112.82,112.82,112.14,112.23,21020.010816657654,90.1828,90.1828,89.6392,89.7111,21020.0108
2016-01-13 09:50:00,112.28,112.28,111.89,112.03,31634.396971335857,89.7511,89.7511,89.4394,89.5513,31634.397
2016-01-13 10:00:00,112.04,112.51,112.02,112.38,19658.193618171983,89.5593,89.935,89.5433,89.831,19658.1936
2016-01-13 10:10:00,112.3,112.32,111.72,111.77,20822.06598161168,89.7671,89.7831,89.3035,89.3434,20822.066
2016-01-13 10:20:00,111.83,112.1,111.61,112.06,16650.081124932396,89.3914,89.6072,89.2155,89.5752,16650.0811
2016-01-13 10:30:00,111.98,112.1,111.28,111.31,22276.906435911304,89.5113,89.6072,88.9518,88.9757,22276.9064
2016-01-13 10:40:00,111.25,111.74,111.22,111.74,18512.709572742024,88.9278,89.3195,88.9038,89.3195,18512.7096
2016-01-13 10:50:00,111.78,111.93,111.53,111.78,11534.883720930233,89.3514,89.4713,89.1516,89.3514,11534.8837
2016-01-13 11:00:00,111.75,111.84,111.45,111.45,11477.55543537047,89.3275,89.3994,89.0876,89.0876,11477.5554
2016-01-13 11:10:00,111.45,111.79,111.41,111.72,7874.52677122769,89.0876,89.3594,89.0557,89.3035,7874.5268
2016-01-13 11:20:00,111.86,111.86,111.44,111.56,25593.29367225528,89.4154,89.4154,89.0797,89.1756,25593.2937
2016-01-13 11:30:00,111.5,111.82,111.35,111.65,33784.74851270957,89.1276,89.3834,89.0077,89.2475,33784.7485
2016-01-13 11:40:00,111.66,111.77,111.38,111.42,17904.81341265549,89.2555,89.3434,89.0317,89.0637,17904.8134
2016-01-13 11:50:00,111.37,111.53,111.24,111.35,33897.24175229854,89.0237,89.1516,88.9198,89.0077,33897.2418
2016-01-13 12:00:00,111.36,111.43,111.12,111.16,17085.992428339643,89.0157,89.0717,88.8239,88.8558,17085.9924
2016-01-13 12:10:00,111.24,111.53,111.24,111.37,10497.566252028122,88.9198,89.1516,88.9198,89.0237,10497.5663
2016-01-13 12:20:00,111.34,111.56,111.31,111.51,8135.208220659816,88.9997,89.1756,88.9757,89.1356,8135.2082
2016-01-13 12:30:00,111.51,111.52,111.19,111.2,9360.73553272039,89.1356,89.1436,88.8798,88.8878,9360.7355
2016-01-13 12:40:00,111.19,111.32,111.12,111.28,7134.667387777176,88.8798,88.9837,88.8239,88.9518,7134.6674
2016-01-13 12:50:00,111.28,111.31,111.02,111.12,9545.700378583018,88.9518,88.9757,88.7439,88.8239,9545.7004
2016-01-13 13:00:00,111.12,111.26,111.12,111.24,7432.125473228772,88.8239,88.9358,88.8239,88.9198,7432.1255
2016-01-13 13:10:00,111.2,111.26,110.99,111.05,6599.242833964305,88.8878,88.9358,88.7199,88.7679,6599.2428
2016-01-13 13:20:00,111.05,111.07,110.84,110.97,13161.70903190914,88.7679,88.7839,88.6,88.704,13161.709
2016-01-13 13:30:00,110.97,111.1,110.81,110.85,9525.148729042725,88.704,88.8079,88.5761,88.608,9525.1487
2016-01-13 13:40:00,110.81,110.89,110.63,110.86,19736.07355327204,88.5761,88.64,88.4322,88.616,19736.0736
2016-01-13 13:50:00,110.82,110.99,110.61,110.66,37459.16711736073,88.5841,88.7199,88.4162,88.4562,37459.1671
2016-01-13 14:00:00,110.61,110.86,110.39,110.48,34137.37155219037,88.4162,88.616,88.2403,88.3123,34137.3716
2016-01-13 14:10:00,110.5,110.58,110.34,110.41,22181.71984856679,88.3283,88.3922,88.2004,88.2563,22181.7198
2016-01-13 14:20:00,110.39,110.56,110.08,110.45,24006.48999459167,88.2403,88.3762,87.9925,88.2883,24006.49
2016-01-13 14:30:00,110.4,110.44,109.77,109.95,20118.98323418064,88.2483,88.2803,87.7447,87.8886,20118.9832
2016-01-13 14:40:00,109.93,109.93,109.44,109.56,29489.45375878853,87.8726,87.8726,87.481,87.5769,29489.4538
2016-01-13 14:50:00,109.64,110.08,109.64,109.99,28005.40832882639,87.6408,87.9925,87.6408,87.9206,28005.4083
2016-01-13 15:00:00,110.0,110.09,109.84,110.0,23464.57544618713,87.9286,88.0005,87.8007,87.9286,23464.5754
2016-01-13 15:10:00,109.96,110.16,109.68,110.14,23071.93077339102,87.8966,88.0565,87.6728,88.0405,23071.9308
2016-01-13 15:20:00,110.08,110.12,109.78,109.9,49810.70849107626,87.9925,88.0245,87.7527,87.8487,49810.7085
2016-01-13 15:30:00,109.88,110.04,109.76,109.85,71155.21903731747,87.8327,87.9606,87.7367,87.8087,71155.219
2016-01-13 15:40:00,109.84,110.16,109.56,109.59,51794.48350459708,87.8007,88.0565,87.5769,87.6009,51794.4835
2016-01-13 15:50:00,109.59,109.77,109.47,109.6,143446.18712817738,87.6009,87.7447,87.5049,87.6088,143446.1871
2016-01-14 09:30:00,110.24,110.24,109.02,109.02,24121.146565711195,88.1204,88.1204,87.1452,87.1452,24121.1466
2016-01-14 09:40:00,109.13,109.43,108.65,108.67,36751.75770686858,87.2332,87.473,86.8495,86.8655,36751.7577
2016-01-14 09:50:00,108.69,108.93,108.19,108.3,30970.25419145484,86.8814,87.0733,86.4818,86.5697,30970.2542
2016-01-14 10:00:00,108.21,108.31,107.18,107.28,212682.53109789075,86.4977,86.5777,85.6744,85.7544,212682.5311
2016-01-14 10:10:00,107.23,107.64,106.91,107.64,88583.01784748513,85.7144,86.0421,85.4586,86.0421,88583.0178
2016-01-14 10:20:00,107.68,108.06,107.45,107.96,119408.32882639264,86.0741,86.3778,85.8902,86.2979,119408.3288
2016-01-14 10:30:00,108.04,108.36,107.91,108.22,157528.39372633857,86.3619,86.6177,86.2579,86.5057,157528.3937
2016-01-14 10:40:00,108.25,109.29,108.24,109.29,104946.45754461872,86.5297,87.361,86.5217,87.361,104946.4575
2016-01-14 10:50:00,109.32,109.57,108.76,108.89,60921.579232017306,87.385,87.5849,86.9374,87.0413,60921.5792
2016-01-14 11:00:00,108.95,109.11,108.1,108.17,83874.52677122768,87.0893,87.2172,86.4098,86.4658,83874.5268
2016-01-14 11:10:00,108.19,108.74,108.12,108.17,56394.80800432666,86.4818,86.9214,86.4258,86.4658,56394.808
2016-01-14 11:20:00,108.17,108.46,108.04,108.45,32273.661438615465,86.4658,86.6976,86.3619,86.6896,32273.6614
2016-01-14 11:30:00,108.42,108.49,108.16,108.19,37829.09680908599,86.6656,86.7216,86.4578,86.4818,37829.0968
2016-01-14 11:40:00,108.16,108.23,107.92,107.95,56846.944294213085,86.4578,86.5137,86.2659,86.2899,56846.9443
2016-01-14 11:50:00,107.99,108.04,107.81,107.98,49661.43861546782,86.3219,86.3619,86.178,86.3139,49661.4386
2016-01-14 12:00:00,108.03,108.15,107.91,108.0,54453.2179556517,86.3539,86.4498,86.2579,86.3299,54453.218
2016-01-14 12:10:00,108.0,108.08,107.91,108.04,57034.07247160627,86.3299,86.3938,86.2579,86.3619,57034.0725
2016-01-14 12:20:00,108.04,108.07,107.94,108.0,69449.43212547322,86.3619,86.3858,86.2819,86.3299,69449.4321
2016-01-14 12:30:00,108.03,108.23,107.93,108.18,62553.81287182261,86.3539,86.5137,86.2739,86.4738,62553.8129
2016-01-14 12:40:00,108.18,108.23,107.95,108.13,68287.72309356408,86.4738,86.5137,86.2899,86.4338,68287.7231
2016-01-14 12:50:00,108.13,108.27,108.04,108.06,84501.89291508924,86.4338,86.5457,86.3619,86.3778,84501.8929
2016-01-14 13:00:00,108.06,108.85,108.06,108.83,41447.26879394267,86.3778,87.0093,86.3778,86.9933,41447.2688
2016-01-14 13:10:00,108.87,108.94,108.58,108.73,55291.50892374256,87.0253,87.0813,86.7935,86.9134,55291.5089
2016-01-14 13:20:00,108.72,108.92,108.64,108.79,39741.48188209843,86.9054,87.0653,86.8415,86.9614,39741.4819
2016-01-14 13:30:00,108.79,108.84,108.6,108.74,158229.31314223903,86.9614,87.0013,86.8095,86.9214,158229.3131
2016-01-14 13:40:00,108.77,108.99,108.69,108.86,40084.369929691726,86.9454,87.1212,86.8814,87.0173,40084.3699
2016-01-14 13:50:00,108.86,109.62,108.86,109.56,135663.6019469984,87.0173,87.6248,87.0173,87.5769,135663.6019
2016-01-14 14:00:00,109.59,109.64,109.41,109.5,109281.77393185506,87.6009,87.6408,87.457,87.5289,109281.7739
2016-01-14 14:10:00,109.5,110.03,109.5,109.9,37090.31909140076,87.5289,87.9526,87.5289,87.8487,37090.3191
2016-01-14 14:20:00,109.91,110.06,109.77,109.79,26354.78637101136,87.8566,87.9765,87.7447,87.7607,26354.7864
2016-01-14 14:30:00,109.81,109.99,109.66,109.67,27623.58031368308,87.7767,87.9206,87.6568,87.6648,27623.5803
2016-01-14 14:40:00,109.68,109.86,109.58,109.62,35560.843699296915,87.6728,87.8167,87.5929,87.6248,35560.8437
2016-01-14 14:50:00,109.65,109.7,109.59,109.67,68338.56138453218,87.6488,87.6888,87.6009,87.6648,68338.5614
2016-01-14 15:00:00,109.67,110.06,109.65,109.97,75362.89886425095,87.6648,87.9765,87.6488,87.9046,75362.8989
2016-01-14 15:10:00,110.0,110.45,109.99,110.37,33325.040562466194,87.9286,88.2883,87.9206,88.2243,33325.0406
2016-01-14 15:20:00,110.38,110.56,110.31,110.39,58777.71768523526,88.2323,88.3762,88.1764,88.2403,58777.7177
2016-01-14 15:30:00,110.37,110.37,109.53,109.63,64148.18820984316,88.2243,88.2243,87.5529,87.6328,64148.1882
2016-01-14 15:40:00,109.61,110.01,109.51,109.75,62124.39156300703,87.6168,87.9366,87.5369,87.7287,62124.3916
2016-01-14 15:50:00,109.77,109.98,109.29,109.46,261354.2455381287,87.7447,87.9126,87.361,87.4969,261354.2455
2016-01-15 09:30:00,106.93,107.7,106.19,107.44,168050.8382909681,85.4746,86.0901,84.8831,85.8822,168050.8383
2016-01-15 09:40:00,107.48,108.18,107.35,108.18,87698.21525148729,85.9142,86.4738,85.8103,86.4738,87698.2153
2016-01-15 09:50:00,108.17,108.36,107.59,107.89,43274.20227149811,86.4658,86.6177,86.0022,86.242,43274.2023
2016-01-15 10:00:00,107.83,108.18,107.6,108.01,58469.44294213088,86.194,86.4738,86.0101,86.3379,58469.4429
2016-01-15 10:10:00,108.07,108.18,107.68,108.0,22400.216333153054,86.3858,86.4738,86.0741,86.3299,22400.2163
2016-01-15 10:20:00,107.94,108.23,107.8,107.87,37254.73228772309,86.2819,86.5137,86.17,86.226,37254.7323
2016-01-15 10:30:00,107.81,108.45,107.81,108.35,50232.558139534885,86.178,86.6896,86.178,86.6097,50232.5581
2016-01-15 10:40:00,108.29,108.61,108.03,108.61,19717.685235262303,86.5617,86.8175,86.3539,86.8175,19717.6852
2016-01-15 10:50:00,108.6,108.68,107.89,108.0,17574.905354245537,86.8095,86.8734,86.242,86.3299,17574.9054
2016-01-15 11:00:00,107.95,108.06,107.48,107.53,41794.48350459708,86.2899,86.3778,85.9142,85.9542,41794.4835
2016-01-15 11:10:00,107.51,107.72,107.25,107.37,20619.7944835046,85.9382,86.1061,85.7304,85.8263,20619.7945
2016-01-15 11:20:00,107.36,107.69,107.28,107.48,25611.68199026501,85.8183,86.0821,85.7544,85.9142,25611.682
2016-01-15 11:30:00,107.45,107.78,107.39,107.56,18570.037858301785,85.8902,86.154,85.8423,85.9782,18570.0379
2016-01-15 11:40:00,107.59,107.84,107.47,107.69,15984.8566792861,86.0022,86.202,85.9062,86.0821,15984.8567
2016-01-15 11:50:00,107.6,107.81,107.57,107.65,37740.40021633315,86.0101,86.178,85.9862,86.0501,37740.4002
2016-01-15 12:00:00,107.63,107.75,107.5,107.51,54181.71984856679,86.0341,86.13,85.9302,85.9382,54181.7198
2016-01-15 12:10:00,107.59,107.68,107.13,107.15,32239.048134126555,86.0022,86.0741,85.6345,85.6504,32239.0481
2016-01-15 12:20:00,107.09,107.21,106.84,106.95,20011.898323418063,85.6025,85.6984,85.4026,85.4906,20011.8983
2016-01-15 12:30:00,106.94,107.01,106.61,106.74,61550.02704164413,85.4826,85.5385,85.2188,85.3227,61550.027
2016-01-15 12:40:00,106.74,107.43,106.69,107.43,15939.426717144404,85.3227,85.8743,85.2827,85.8743,15939.4267
2016-01-15 12:50:00,107.38,107.51,107.24,107.25,40948.62087614927,85.8343,85.9382,85.7224,85.7304,40948.6209
2016-01-15 13:00:00,107.28,107.42,106.91,106.99,20760.411032990804,85.7544,85.8663,85.4586,85.5225,20760.411
2016-01-15 13:10:00,106.96,107.7,106.96,107.57,25645.21362898864,85.4986,86.0901,85.4986,85.9862,25645.2136
2016-01-15 13:20:00,107.7,107.9,107.56,107.79,20784.207679826934,86.0901,86.25,85.9782,86.162,20784.2077
2016-01-15 13:30:00,107.74,107.97,107.66,107.71,32298.539751216875,86.1221,86.3059,86.0581,86.0981,32298.5398
2016-01-15 13:40:00,107.72,108.38,107.71,108.17,25469.98377501352,86.1061,86.6336,86.0981,86.4658,25469.9838
2016-01-15 13:50:00,108.17,108.43,108.06,108.34,63473.22877230936,86.4658,86.6736,86.3778,86.6017,63473.2288
2016-01-15 14:00:00,108.28,108.45,108.2,108.45,43713.35857220119,86.5537,86.6896,86.4898,86.6896,43713.3586
2016-01-15 14:10:00,108.45,108.62,108.16,108.2,128788.53434288804,86.6896,86.8255,86.4578,86.4898,128788.5343
2016-01-15 14:20:00,108.25,108.31,107.83,107.83,71318.55056787452,86.5297,86.5777,86.194,86.194,71318.5506
2016-01-15 14:30:00,107.83,108.0,107.74,107.89,29339.102217414817,86.194,86.3299,86.1221,86.242,29339.1022
2016-01-15 14:40:00,107.87,108.39,107.87,108.32,40492.15792320173,86.226,86.6416,86.226,86.5857,40492.1579
2016-01-15 14:50:00,108.33,108.91,108.26,108.86,27506.76041103299,86.5937,87.0573,86.5377,87.0173,27506.7604
2016-01-15 15:00:00,108.87,109.09,108.71,108.86,57201.73066522445,87.0253,87.2012,86.8974,87.0173,57201.7307
2016-01-15 15:10:00,108.86,108.92,108.53,108.69,59684.153596538665,87.0173,87.0653,86.7535,86.8814,59684.1536
2016-01-15 15:20:00,108.67,109.22,108.63,109.08,71498.10708491076,86.8655,87.3051,86.8335,87.1932,71498.1071
2016-01-15 15:30:00,109.07,109.16,108.72,108.85,77346.67387777177,87.1852,87.2571,86.9054,87.0093,77346.6739
2016-01-15 15:40:00,108.83,109.03,108.67,108.9,110389.39967550027,86.9933,87.1532,86.8655,87.0493,110389.3997
2016-01-15 15:50:00,108.91,109.0,108.78,108.92,145129.2590589508,87.0573,87.1292,86.9534,87.0653,145129.2591
2016-01-19 09:30:00,109.82,110.06,109.0,109.14,41734.99188750676,87.7847,87.9765,87.1292,87.2411,41734.9919
2016-01-19 09:40:00,109.07,109.16,108.47,108.74,17276.365603028662,87.1852,87.2571,86.7056,86.9214,17276.3656
2016-01-19 09:50:00,108.64,109.36,108.55,109.34,33989.18334234721,86.8415,87.417,86.7695,87.401,33989.1833
2016-01-19 10:00:00,109.41,109.67,109.23,109.23,15313.142239048131,87.457,87.6648,87.3131,87.3131,15313.1422
2016-01-19 10:10:00,109.3,110.03,109.24,109.94,24076.798269334773,87.369,87.9526,87.3211,87.8806,24076.7983
2016-01-19 10:20:00,109.9,110.49,109.8,110.49,54116.81990265008,87.8487,88.3203,87.7687,88.3203,54116.8199
2016-01-19 10:30:00,110.4,110.5,110.17,110.17,30517.03623580313,88.2483,88.3283,88.0645,88.0645,30517.0362
2016-01-19 10:40:00,110.17,110.76,110.05,110.73,80833.96430502975,88.0645,88.5361,87.9686,88.5121,80833.9643
2016-01-19 10:50:00,110.8,110.83,109.99,110.03,36027.04164413196,88.5681,88.592,87.9206,87.9526,36027.0416
2016-01-19 11:00:00,110.0,110.25,109.95,110.2,34058.40995132504,87.9286,88.1284,87.8886,88.0885,34058.41
2016-01-19 11:10:00,110.19,110.22,109.9,110.0,49429.96214169821,88.0805,88.1044,87.8487,87.9286,49429.9621
2016-01-19 11:20:00,110.01,110.6,110.01,110.58,15342.347214710651,87.9366,88.4082,87.9366,88.3922,15342.3472
2016-01-19 11:30:00,110.64,110.72,110.24,110.64,14647.91779340184,88.4402,88.5041,88.1204,88.4402,14647.9178
2016-01-19 11:40:00,110.6,110.71,110.26,110.26,12657.652785289343,88.4082,88.4961,88.1364,88.1364,12657.6528
2016-01-19 11:50:00,110.22,110.63,110.22,110.42,35132.50405624662,88.1044,88.4322,88.1044,88.2643,35132.5041
2016-01-19 12:00:00,110.39,110.48,110.02,110.05,30320.17306652244,88.2403,88.3123,87.9446,87.9686,30320.1731
2016-01-19 12:10:00,109.98,110.18,109.92,110.16,17011.357490535425,87.9126,88.0725,87.8646,88.0565,17011.3575
2016-01-19 12:20:00,110.12,110.2,109.93,110.2,29696.05191995673,88.0245,88.0885,87.8726,88.0885,29696.0519
2016-01-19 12:30:00,110.17,110.17,109.96,110.08,29045.970795024336,88.0645,88.0645,87.8966,87.9925,29045.9708
2016-01-19 12:40:00,110.07,110.16,109.93,110.1,34506.21957815035,87.9845,88.0565,87.8726,88.0085,34506.2196
2016-01-19 12:50:00,110.05,110.14,110.0,110.02,14139.53488372093,87.9686,88.0405,87.9286,87.9446,14139.5349
2016-01-19 13:00:00,110.06,110.17,109.99,110.13,21306.65224445646,87.9765,88.0645,87.9206,88.0325,21306.6522
2016-01-19 13:10:00,110.12,110.2,109.76,110.02,47588.96700919416,88.0245,88.0885,87.7367,87.9446,47588.967
2016-01-19 13:20:00,110.02,110.22,110.02,110.02,16998.377501352083,87.9446,88.1044,87.9446,87.9446,16998.3775
2016-01-19 13:30:00,110.0,110.03,109.74,110.03,16178.474851270958,87.9286,87.9526,87.7208,87.9526,16178.4749
2016-01-19 13:40:00,110.06,110.15,109.81,110.09,18030.2866414278,87.9765,88.0485,87.7767,88.0005,18030.2866
2016-01-19 13:50:00,110.03,110.14,109.85,110.1,30080.04326663061,87.9526,88.0405,87.8087,88.0085,30080.0433
2016-01-19 14:00:00,110.08,110.23,109.88,109.89,44303.94808004327,87.9925,88.1124,87.8327,87.8407,44303.9481
2016-01-19 14:10:00,109.85,109.9,109.3,109.3,45395.3488372093,87.8087,87.8487,87.369,87.369,45395.3488
2016-01-19 14:20:00,109.3,109.5,109.11,109.19,53380.2055164954,87.369,87.5289,87.2172,87.2811,53380.2055
2016-01-19 14:30:00,109.16,109.24,108.99,109.18,50138.45321795565,87.2571,87.3211,87.1212,87.2731,50138.4532
2016-01-19 14:40:00,109.18,109.24,108.78,108.92,19494.862087614925,87.2731,87.3211,86.9534,87.0653,19494.8621
2016-01-19 14:50:00,108.9,109.35,108.81,109.22,24150.351541373715,87.0493,87.409,86.9774,87.3051,24150.3515
2016-01-19 15:00:00,109.21,109.74,109.15,109.68,31649.540292049754,87.2971,87.7208,87.2491,87.6728,31649.5403
2016-01-19 15:10:00,109.7,109.87,109.53,109.74,34579.77285018929,87.6888,87.8247,87.5529,87.7208,34579.7729
2016-01-19 15:20:00,109.77,110.67,109.68,110.67,45315.30557057869,87.7447,88.4642,87.6728,88.4642,45315.3056
2016-01-19 15:30:00,110.67,110.81,110.42,110.57,63222.282314764736,88.4642,88.5761,88.2643,88.3842,63222.2823
2016-01-19 15:40:00,110.57,111.07,110.42,110.94,99310.97890751758,88.3842,88.7839,88.2643,88.68,99310.9789
2016-01-19 15:50:00,110.94,111.0,110.51,110.55,191257.9772850189,88.68,88.7279,88.3363,88.3682,191257.9773
2016-01-20 09:30:00,108.72,109.51,108.12,108.48,46209.84315846404,86.9054,87.5369,86.4258,86.7136,46209.8432
2016-01-20 09:40:00,108.31,108.98,108.31,108.89,39612.763656030285,86.5777,87.1132,86.5777,87.0413,39612.7637
2016-01-20 09:50:00,108.67,108.79,108.01,108.12,13985.938345051378,86.8655,86.9614,86.3379,86.4258,13985.9383
2016-01-20 10:00:00,108.12,108.18,107.86,108.07,18937.804218496483,86.4258,86.4738,86.218,86.3858,18937.8042
2016-01-20 10:10:00,107.99,108.19,107.51,107.74,31898.323418063817,86.3219,86.4818,85.9382,86.1221,31898.3234
2016-01-20 10:20:00,107.78,107.85,107.54,107.68,44239.04813412656,86.154,86.21,85.9622,86.0741,44239.0481
2016-01-20 10:30:00,107.66,107.77,107.08,107.08,24093.02325581396,86.0581,86.146,85.5945,85.5945,24093.0233
2016-01-20 10:40:00,107.1,107.5,107.07,107.31,13967.550027041643,85.6105,85.9302,85.5865,85.7783,13967.55
2016-01-20 10:50:00,107.35,107.35,106.86,106.89,29376.960519199565,85.8103,85.8103,85.4186,85.4426,29376.9605
2016-01-20 11:00:00,106.8,107.39,106.8,107.15,44419.68631692807,85.3707,85.8423,85.3707,85.6504,44419.6863
2016-01-20 11:10:00,107.24,107.7,107.2,107.47,17587.88534342888,85.7224,86.0901,85.6904,85.9062,17587.8853
2016-01-20 11:20:00,107.47,107.57,107.21,107.31,15574.905354245537,85.9062,85.9862,85.6984,85.7783,15574.9054
2016-01-20 11:30:00,107.33,107.39,107.13,107.16,30894.53758788534,85.7943,85.8423,85.6345,85.6584,30894.5376
2016-01-20 11:40:00,107.18,107.31,106.89,106.92,22856.679286100592,85.6744,85.7783,85.4426,85.4666,22856.6793
2016-01-20 11:50:00,106.89,106.93,106.61,106.84,20586.26284478096,85.4426,85.4746,85.2188,85.4026,20586.2628
2016-01-20 12:00:00,106.79,106.96,106.63,106.71,14318.009734991889,85.3627,85.4986,85.2348,85.2987,14318.0097
2016-01-20 12:10:00,106.69,106.82,106.57,106.58,15825.851811790157,85.2827,85.3867,85.1868,85.1948,15825.8518
2016-01-20 12:20:00,106.63,106.63,105.98,106.15,28285.55976203353,85.2348,85.2348,84.7152,84.8511,28285.5598
2016-01-20 12:30:00,106.15,106.43,106.15,106.33,21653.86695511087,84.8511,85.0749,84.8511,84.995,21653.867
2016-01-20 12:40:00,106.35,106.42,106.17,106.29,16730.124391563008,85.011,85.0669,84.8671,84.963,16730.1244
2016-01-20 12:50:00,106.29,106.97,106.23,106.93,17738.236884802594,84.963,85.5066,84.915,85.4746,17738.2369
2016-01-20 13:00:00,106.97,107.17,106.88,107.09,29815.03515413737,85.5066,85.6664,85.4346,85.6025,29815.0352
2016-01-20 13:10:00,107.08,107.12,106.58,106.64,30332.07138994051,85.5945,85.6265,85.1948,85.2428,30332.0714
2016-01-20 13:20:00,106.64,107.2,106.58,107.09,22296.37641968632,85.2428,85.6904,85.1948,85.6025,22296.3764
2016-01-20 13:30:00,106.98,107.38,106.97,107.38,17200.648999459165,85.5145,85.8343,85.5066,85.8343,17200.649
2016-01-20 13:40:00,107.31,108.07,107.31,108.02,19398.593834505136,85.7783,86.3858,85.7783,86.3459,19398.5938
2016-01-20 13:50:00,107.93,108.05,107.75,107.78,20000.0,86.2739,86.3699,86.13,86.154,20000.0
2016-01-20 14:00:00,107.73,107.82,107.39,107.66,14991.887506760411,86.1141,86.186,85.8423,86.0581,14991.8875
2016-01-20 14:10:00,107.77,107.98,107.69,107.78,18382.9096809086,86.146,86.3139,86.0821,86.154,18382.9097
2016-01-20 14:20:00,107.76,107.95,107.65,107.68,13387.777176852353,86.138,86.2899,86.0501,86.0741,13387.7772
2016-01-20 14:30:00,107.7,107.8,107.42,107.71,16045.429962141698,86.0901,86.17,85.8663,86.0981,16045.43
2016-01-20 14:40:00,107.71,107.93,107.7,107.88,29936.18171984857,86.0981,86.2739,86.0901,86.234,29936.1817
2016-01-20 14:50:00,107.89,108.38,107.88,108.12,20656.571119524066,86.242,86.6336,86.234,86.4258,20656.5711
2016-01-20 15:00:00,108.13,108.6,107.94,108.6,29644.131963223364,86.4338,86.8095,86.2819,86.8095,29644.132
2016-01-20 15:10:00,108.55,109.32,108.42,109.21,37005.94916170903,86.7695,87.385,86.6656,87.2971,37005.9492
2016-01-20 15:20:00,109.24,109.64,109.15,109.53,31043.80746349378,87.3211,87.6408,87.2491,87.5529,31043.8075
2016-01-20 15:30:00,109.6,109.65,108.96,109.18,51108.70740941049,87.6088,87.6488,87.0973,87.2731,51108.7074
2016-01-20 15:40:00,109.15,109.15,108.47,108.71,65621.41698215251,87.2491,87.2491,86.7056,86.8974,65621.417
2016-01-20 15:50:00,108.7,109.05,108.59,108.73,139463.49378042185,86.8894,87.1692,86.8015,86.9134,139463.4938
2016-01-21 09:30:00,109.26,109.94,108.74,109.22,32941.04921579232,87.3371,87.8806,86.9214,87.3051,32941.0492
2016-01-21 09:40:00,109.4,109.4,108.54,108.54,26371.011357490534,87.449,87.449,86.7615,86.7615,26371.0114
2016-01-21 09:50:00,108.55,109.0,108.47,108.61,14230.394808004326,86.7695,87.1292,86.7056,86.8175,14230.3948
2016-01-21 10:00:00,108.65,109.18,108.65,109.06,34005.408328826394,86.8495,87.2731,86.8495,87.1772,34005.4083
2016-01-21 10:10:00,109.13,109.63,109.12,109.26,21426.71714440238,87.2332,87.6328,87.2252,87.3371,21426.7171
2016-01-21 10:20:00,109.24,109.42,108.68,109.03,22894.53758788534,87.3211,87.465,86.8734,87.1532,22894.5376
2016-01-21 10:30:00,109.02,109.39,108.85,109.16,11041.644131963223,87.1452,87.441,87.0093,87.2571,11041.6441
2016-01-21 10:40:00,109.15,109.68,109.15,109.47,11519.740400216331,87.2491,87.6728,87.2491,87.5049,11519.7404
2016-01-21 10:50:00,109.45,109.55,108.82,108.82,11077.339102217416,87.4889,87.5689,86.9854,86.9854,11077.3391
2016-01-21 11:00:00,108.96,109.29,108.67,109.13,19280.692266089776,87.0973,87.361,86.8655,87.2332,19280.6923
2016-01-21 11:10:00,109.11,109.13,108.74,108.81,11454.84045429962,87.2172,87.2332,86.9214,86.9774,11454.8405
2016-01-21 11:20:00,108.86,108.86,108.24,108.44,12996.214169821526,87.0173,87.0173,86.5217,86.6816,12996.2142
2016-01-21 11:30:00,108.39,108.55,108.1,108.45,30508.382909680902,86.6416,86.7695,86.4098,86.6896,30508.3829
2016-01-21 11:40:00,108.52,108.72,108.19,108.72,10433.74797187669,86.7455,86.9054,86.4818,86.9054,10433.748
2016-01-21 11:50:00,108.8,109.01,108.58,108.9,14600.324499729582,86.9694,87.1372,86.7935,87.0493,14600.3245
2016-01-21 12:00:00,108.94,109.33,108.92,109.13,44128.718226068144,87.0813,87.393,87.0653,87.2332,44128.7182
2016-01-21 12:10:00,109.16,109.21,109.04,109.12,15499.18875067604,87.2571,87.2971,87.1612,87.2252,15499.1888
2016-01-21 12:20:00,109.03,109.16,108.94,109.13,21300.162249864792,87.1532,87.2571,87.0813,87.2332,21300.1622
2016-01-21 12:30:00,109.16,109.21,108.97,109.16,12212.006489994592,87.2571,87.2971,87.1053,87.2571,12212.0065
2016-01-21 12:40:00,109.18,109.19,108.91,108.96,10022.714981070849,87.2731,87.2811,87.0573,87.0973,10022.715
2016-01-21 12:50:00,108.96,108.96,108.7,108.8,11423.472147106544,87.0973,87.0973,86.8894,86.9694,11423.4721
2016-01-21 13:00:00,108.92,109.03,108.74,109.03,18457.54461871282,87.0653,87.1532,86.9214,87.1532,18457.5446
2016-01-21 13:10:00,109.16,109.21,108.98,109.18,34815.57598702001,87.2571,87.2971,87.1132,87.2731,34815.576
2016-01-21 13:20:00,109.18,109.18,108.57,108.65,15810.708491076257,87.2731,87.2731,86.7855,86.8495,15810.7085
2016-01-21 13:30:00,108.66,108.8,108.37,108.7,15983.77501352082,86.8575,86.9694,86.6256,86.8894,15983.775
2016-01-21 13:40:00,108.8,108.94,108.72,108.82,13733.910221741482,86.9694,87.0813,86.9054,86.9854,13733.9102
2016-01-21 13:50:00,108.81,108.81,108.43,108.68,16285.559762033532,86.9774,86.9774,86.6736,86.8734,16285.5598
2016-01-21 14:00:00,108.67,108.78,108.43,108.46,15177.934018388318,86.8655,86.9534,86.6736,86.6976,15177.934
2016-01-21 14:10:00,108.44,108.44,107.83,107.88,24058.40995132504,86.6816,86.6816,86.194,86.234,24058.41
2016-01-21 14:20:00,107.89,108.05,107.59,107.94,25113.034072471604,86.242,86.3699,86.0022,86.2819,25113.0341
2016-01-21 14:30:00,108.01,108.5,107.98,108.45,17429.962141698215,86.3379,86.7296,86.3139,86.6896,17429.9621
2016-01-21 14:40:00,108.43,108.67,108.23,108.29,16178.474851270958,86.6736,86.8655,86.5137,86.5617,16178.4749
2016-01-21 14:50:00,108.3,108.65,108.16,108.46,43582.47701460249,86.5697,86.8495,86.4578,86.6976,43582.477
2016-01-21 15:00:00,108.48,108.5,107.94,108.11,29482.963764196866,86.7136,86.7296,86.2819,86.4178,29482.9638
2016-01-21 15:10:00,108.11,108.26,107.98,108.19,34135.20822065981,86.4178,86.5377,86.3139,86.4818,34135.2082
2016-01-21 15:20:00,108.16,108.23,107.96,108.06,28365.603028664143,86.4578,86.5137,86.2979,86.3778,28365.603
2016-01-21 15:30:00,108.07,108.56,108.06,108.55,41650.62195781504,86.3858,86.7775,86.3778,86.7695,41650.622
2016-01-21 15:40:00,108.53,108.72,108.38,108.49,43021.09248242293,86.7535,86.9054,86.6336,86.7216,43021.0925
2016-01-21 15:50:00,108.49,108.66,108.3,108.3,92690.1027582477,86.7216,86.8575,86.5697,86.5697,92690.1028
2016-01-22 09:30:00,110.11,110.72,110.11,110.44,48640.34613304488,88.0165,88.5041,88.0165,88.2803,48640.3461
2016-01-22 09:40:00,110.51,110.63,110.12,110.39,11635.478637101136,88.3363,88.4322,88.0245,88.2403,11635.4786
2016-01-22 09:50:00,110.5,111.12,110.37,111.12,48186.04651162791,88.3283,88.8239,88.2243,88.8239,48186.0465
2016-01-22 10:00:00,111.12,111.26,110.97,111.12,39797.72850189291,88.8239,88.9358,88.704,88.8239,39797.7285
2016-01-22 10:10:00,111.16,111.59,111.16,111.56,23042.7257977285,88.8558,89.1996,88.8558,89.1756,23042.7258
2016-01-22 10:20:00,111.55,111.56,111.07,111.16,12659.816116819902,89.1676,89.1756,88.7839,88.8558,12659.8161
2016-01-22 10:30:00,111.18,111.29,110.67,110.67,32862.08761492699,88.8718,88.9597,88.4642,88.4642,32862.0876
2016-01-22 10:40:00,110.67,110.93,110.47,110.59,19228.77230935641,88.4642,88.672,88.3043,88.4002,19228.7723
2016-01-22 10:50:00,110.51,110.67,110.22,110.22,16208.761492698755,88.3363,88.4642,88.1044,88.1044,16208.7615
2016-01-22 11:00:00,110.29,110.58,110.18,110.18,33219.0373174689,88.1604,88.3922,88.0725,88.0725,33219.0373
2016-01-22 11:10:00,110.19,110.34,109.92,110.34,12205.51649540292,88.0805,88.2004,87.8646,88.2004,12205.5165
2016-01-22 11:20:00,110.34,110.69,110.22,110.29,22581.936181719848,88.2004,88.4801,88.1044,88.1604,22581.9362
2016-01-22 11:30:00,110.32,110.37,109.87,109.87,11882.09843158464,88.1844,88.2243,87.8247,87.8247,11882.0984
2016-01-22 11:40:00,109.89,110.07,109.6,109.67,30363.439697133585,87.8407,87.9845,87.6088,87.6648,30363.4397
2016-01-22 11:50:00,109.66,109.75,109.39,109.46,24043.26663061114,87.6568,87.7287,87.441,87.4969,24043.2666
2016-01-22 12:00:00,109.39,109.49,109.18,109.26,16393.726338561384,87.441,87.5209,87.2731,87.3371,16393.7263
2016-01-22 12:10:00,109.29,109.85,109.03,109.76,29057.8691184424,87.361,87.8087,87.1532,87.7367,29057.8691
2016-01-22 12:20:00,109.71,109.86,109.41,109.46,11626.825310978908,87.6968,87.8167,87.457,87.4969,11626.8253
2016-01-22 12:30:00,109.46,109.89,109.34,109.89,10184.964845862629,87.4969,87.8407,87.401,87.8407,10184.9648
2016-01-22 12:40:00,109.97,109.97,109.84,109.95,9564.088696592751,87.9046,87.9046,87.8007,87.8886,9564.0887
2016-01-22 12:50:00,109.99,110.14,109.94,110.14,5531.638723634397,87.9206,88.0405,87.8806,88.0405,5531.6387
2016-01-22 13:00:00,110.13,110.16,109.71,109.81,10663.06111411574,88.0325,88.0565,87.6968,87.7767,10663.0611
2016-01-22 13:10:00,109.78,110.01,109.77,109.98,9990.265008112492,87.7527,87.9366,87.7447,87.9126,9990.265
2016-01-22 13:20:00,109.96,110.18,109.96,110.02,9848.566792861006,87.8966,88.0725,87.8966,87.9446,9848.5668
2016-01-22 13:30:00,110.02,110.19,109.95,110.01,4795.024337479718,87.9446,88.0805,87.8886,87.9366,4795.0243
2016-01-22 13:40:00,110.05,110.29,110.05,110.29,10387.236343969713,87.9686,88.1604,87.9686,88.1604,10387.2363
2016-01-22 13:50:00,110.29,110.35,110.23,110.27,9015.684153596538,88.1604,88.2084,88.1124,88.1444,9015.6842
2016-01-22 14:00:00,110.27,110.28,109.95,110.03,11462.41211465657,88.1444,88.1524,87.8886,87.9526,11462.4121
2016-01-22 14:10:00,110.04,110.39,110.04,110.27,8519.199567333693,87.9606,88.2403,87.9606,88.1444,8519.1996
2016-01-22 14:20:00,110.27,110.27,110.09,110.09,11802.055164954028,88.1444,88.1444,88.0005,88.0005,11802.0552
2016-01-22 14:30:00,110.08,110.12,109.82,109.82,11552.190373174688,87.9925,88.0245,87.7847,87.7847,11552.1904
2016-01-22 14:40:00,109.78,109.89,109.64,109.89,8545.159545700379,87.7527,87.8407,87.6408,87.8407,8545.1595
2016-01-22 14:50:00,109.84,109.96,109.63,109.86,11731.746890210925,87.8007,87.8966,87.6328,87.8167,11731.7469
2016-01-22 15:00:00,109.92,110.02,109.63,109.63,10982.152514872903,87.8646,87.9446,87.6328,87.6328,10982.1525
2016-01-22 15:10:00,109.67,109.79,109.54,109.77,11505.678745267713,87.6648,87.7607,87.5609,87.7447,11505.6787
2016-01-22 15:20:00,109.77,109.96,109.76,109.96,21238.50730124392,87.7447,87.8966,87.7367,87.8966,21238.5073
2016-01-22 15:30:00,109.94,109.95,109.75,109.94,23586.8036776636,87.8806,87.8886,87.7287,87.8806,23586.8037
2016-01-22 15:40:00,109.94,110.17,109.88,110.13,33462.41211465657,87.8806,88.0645,87.8327,88.0325,33462.4121
2016-01-22 15:50:00,110.12,110.13,109.94,110.02,99141.15738236884,88.0245,88.0325,87.8806,87.9446,99141.1574
2016-01-25 09:30:00,109.93,110.0,108.81,108.98,42025.959978366685,87.8726,87.9286,86.9774,87.1132,42025.96
2016-01-25 09:40:00,109.12,109.51,108.7,108.94,29253.65062195781,87.2252,87.5369,86.8894,87.0813,29253.6506
2016-01-25 09:50:00,109.05,109.75,109.04,109.46,21718.766901027582,87.1692,87.7287,87.1612,87.4969,21718.7669
2016-01-25 10:00:00,109.46,110.2,109.34,109.87,22835.045970795025,87.4969,88.0885,87.401,87.8247,22835.046
2016-01-25 10:10:00,109.74,109.9,109.28,109.57,15972.958355868035,87.7208,87.8487,87.3531,87.5849,15972.9584
2016-01-25 10:20:00,109.43,109.78,109.27,109.65,13425.6354786371,87.473,87.7527,87.3451,87.6488,13425.6355
2016-01-25 10:30:00,109.57,109.93,109.41,109.46,22330.98972417523,87.5849,87.8726,87.457,87.4969,22330.9897
2016-01-25 10:40:00,109.36,109.64,109.24,109.47,16242.29313142239,87.417,87.6408,87.3211,87.5049,16242.2931
2016-01-25 10:50:00,109.45,109.51,109.11,109.27,11294.753921038398,87.4889,87.5369,87.2172,87.3451,11294.7539
2016-01-25 11:00:00,109.27,109.36,108.94,109.07,14363.439697133585,87.3451,87.417,87.0813,87.1852,14363.4397
2016-01-25 11:10:00,109.09,109.17,108.87,109.12,14902.109248242292,87.2012,87.2651,87.0253,87.2252,14902.1092
2016-01-25 11:20:00,109.07,109.3,109.02,109.27,12465.116279069767,87.1852,87.369,87.1452,87.3451,12465.1163
2016-01-25 11:30:00,109.16,109.23,109.0,109.06,6686.857760951866,87.2571,87.3131,87.1292,87.1772,6686.8578
2016-01-25 11:40:00,109.08,109.16,108.88,109.13,17773.931855056788,87.1932,87.2571,87.0333,87.2332,17773.9319
2016-01-25 11:50:00,109.15,109.29,109.12,109.16,7923.201730665224,87.2491,87.361,87.2252,87.2571,7923.2017
2016-01-25 12:00:00,109.19,109.32,108.91,108.99,8122.228231476473,87.2811,87.385,87.0573,87.1212,8122.2282
2016-01-25 12:10:00,109.01,109.03,108.74,108.89,6702.001081665765,87.1372,87.1532,86.9214,87.0413,6702.0011
2016-01-25 12:20:00,108.89,108.91,108.73,108.73,4002.163331530557,87.0413,87.0573,86.9134,86.9134,4002.1633
2016-01-25 12:30:00,108.7,108.88,108.59,108.85,8250.946457544618,86.8894,87.0333,86.8015,87.0093,8250.9465
2016-01-25 12:40:00,108.86,108.93,108.68,108.78,18193.618171984857,87.0173,87.0733,86.8734,86.9534,18193.6182
2016-01-25 12:50:00,108.83,108.92,108.72,108.92,7865.873445105462,86.9933,87.0653,86.9054,87.0653,7865.8734
2016-01-25 13:00:00,108.87,109.03,108.77,108.8,38904.27257977285,87.0253,87.1532,86.9454,86.9694,38904.2726
2016-01-25 13:10:00,108.8,108.84,108.67,108.75,22366.68469442942,86.9694,87.0013,86.8655,86.9294,22366.6847
2016-01-25 13:20:00,108.76,108.91,108.62,108.75,19669.01027582477,86.9374,87.0573,86.8255,86.9294,19669.0103
2016-01-25 13:30:00,108.76,108.78,108.44,108.55,26343.96971335857,86.9374,86.9534,86.6816,86.7695,26343.9697
2016-01-25 13:40:00,108.55,108.63,108.18,108.18,18763.65603028664,86.7695,86.8335,86.4738,86.4738,18763.656
2016-01-25 13:50:00,108.25,108.31,108.12,108.16,10094.104921579232,86.5297,86.5777,86.4258,86.4578,10094.1049
2016-01-25 14:00:00,108.14,108.49,108.09,108.46,9955.65170362358,86.4418,86.7216,86.4018,86.6976,9955.6517
2016-01-25 14:10:00,108.43,108.54,108.39,108.47,10349.378042184964,86.6736,86.7615,86.6416,86.7056,10349.378
2016-01-25 14:20:00,108.5,108.5,108.18,108.36,13646.29529475392,86.7296,86.7296,86.4738,86.6177,13646.2953
2016-01-25 14:30:00,108.36,108.41,108.07,108.41,11314.223904813412,86.6177,86.6576,86.3858,86.6576,11314.2239
2016-01-25 14:40:00,108.35,108.35,108.07,108.07,13032.990805840996,86.6097,86.6097,86.3858,86.3858,13032.9908
2016-01-25 14:50:00,108.11,108.25,108.08,108.17,11698.21525148729,86.4178,86.5297,86.3938,86.4658,11698.2153
2016-01-25 15:00:00,108.2,108.38,107.94,107.94,14501.892915089236,86.4898,86.6336,86.2819,86.2819,14501.8929
2016-01-25 15:10:00,107.94,107.99,107.77,107.89,12777.717685235262,86.2819,86.3219,86.146,86.242,12777.7177
2016-01-25 15:20:00,107.92,107.94,107.58,107.58,16664.142779881015,86.2659,86.2819,85.9942,85.9942,16664.1428
2016-01-25 15:30:00,107.65,107.73,107.42,107.52,22535.42455381287,86.0501,86.1141,85.8663,85.9462,22535.4246
2016-01-25 15:40:00,107.55,107.67,107.38,107.67,78203.35316387237,85.9702,86.0661,85.8343,86.0661,78203.3532
2016-01-25 15:50:00,107.65,107.77,107.46,107.55,139146.56571119523,86.0501,86.146,85.8982,85.9702,139146.5657
2016-01-26 09:30:00,108.43,109.03,108.29,108.32,54376.41968631693,86.6736,87.1532,86.5617,86.5857,54376.4197
2016-01-26 09:40:00,108.47,108.47,107.66,107.66,27685.235262303948,86.7056,86.7056,86.0581,86.0581,27685.2353
2016-01-26 09:50:00,107.67,108.27,107.67,108.12,55474.31043807463,86.0661,86.5457,86.0661,86.4258,55474.3104
2016-01-26 10:00:00,108.12,109.23,108.06,109.06,25216.873985938342,86.4258,87.3131,86.3778,87.1772,25216.874
2016-01-26 10:10:00,109.09,109.84,109.04,109.78,67568.41535965387,87.2012,87.8007,87.1612,87.7527,67568.4154
2016-01-26 10:20:00,109.8,110.29,109.65,109.99,39187.66901027582,87.7687,88.1604,87.6488,87.9206,39187.669
2016-01-26 10:30:00,109.92,110.1,109.78,110.02,15011.357490535423,87.8646,88.0085,87.7527,87.9446,15011.3575
2016-01-26 10:40:00,110.06,110.14,109.83,109.86,12566.792861005948,87.9765,88.0405,87.7927,87.8167,12566.7929
2016-01-26 10:50:00,109.89,110.07,109.75,109.84,11941.59004867496,87.8407,87.9845,87.7287,87.8007,11941.59
2016-01-26 11:00:00,109.87,110.43,109.87,110.12,18445.646295294755,87.8247,88.2723,87.8247,88.0245,18445.6463
2016-01-26 11:10:00,110.16,110.55,110.15,110.5,8817.739318550568,88.0565,88.3682,88.0485,88.3283,8817.7393
2016-01-26 11:20:00,110.48,110.54,110.24,110.39,12089.778258518118,88.3123,88.3602,88.1204,88.2403,12089.7783
2016-01-26 11:30:00,110.33,110.33,109.94,109.97,9330.44889129259,88.1924,88.1924,87.8806,87.9046,9330.4489
2016-01-26 11:40:00,110.02,110.24,110.0,110.02,12221.741481882098,87.9446,88.1204,87.9286,87.9446,12221.7415
2016-01-26 11:50:00,109.98,110.24,109.97,110.11,9688.480259599784,87.9126,88.1204,87.9046,88.0165,9688.4803
2016-01-26 12:00:00,110.11,110.23,110.09,110.16,11557.598702001082,88.0165,88.1124,88.0005,88.0565,11557.5987
2016-01-26 12:10:00,110.16,110.34,110.1,110.1,24911.8442401298,88.0565,88.2004,88.0085,88.0085,24911.8442
2016-01-26 12:20:00,110.09,110.1,109.97,110.02,69985.93834505137,88.0005,88.0085,87.9046,87.9446,69985.9383
2016-01-26 12:30:00,110.02,110.22,109.97,110.17,11235.26230394808,87.9446,88.1044,87.9046,88.0645,11235.2623
2016-01-26 12:40:00,110.19,110.3,110.05,110.05,22062.736614386155,88.0805,88.1684,87.9686,87.9686,22062.7366
2016-01-26 12:50:00,110.11,110.11,109.9,110.03,13283.937263385613,88.0165,88.0165,87.8487,87.9526,13283.9373
2016-01-26 13:00:00,110.04,110.16,109.88,109.88,17306.65224445646,87.9606,88.0565,87.8327,87.8327,17306.6522
2016-01-26 13:10:00,109.76,109.89,109.67,109.83,32721.47106544078,87.7367,87.8407,87.6648,87.7927,32721.4711
2016-01-26 13:20:00,109.8,109.87,109.67,109.67,14773.391022174148,87.7687,87.8247,87.6648,87.6648,14773.391
2016-01-26 13:30:00,109.66,109.69,109.51,109.52,24784.207679826934,87.6568,87.6808,87.5369,87.5449,24784.2077
2016-01-26 13:40:00,109.55,109.79,109.55,109.79,13886.425094645754,87.5689,87.7607,87.5689,87.7607,13886.4251
2016-01-26 13:50:00,109.78,109.79,109.6,109.6,8226.068144943212,87.7527,87.7607,87.6088,87.6088,8226.0681
2016-01-26 14:00:00,109.61,109.64,109.28,109.36,18640.346133044888,87.6168,87.6408,87.3531,87.417,18640.3461
2016-01-26 14:10:00,109.39,109.48,109.29,109.4,14063.818280151432,87.441,87.5129,87.361,87.449,14063.8183
2016-01-26 14:20:00,109.42,109.42,109.18,109.22,17643.050297458085,87.465,87.465,87.2731,87.3051,17643.0503
2016-01-26 14:30:00,109.18,109.27,109.03,109.14,16711.73607355327,87.2731,87.3451,87.1532,87.2411,16711.7361
2016-01-26 14:40:00,109.12,109.4,109.08,109.16,11866.95511087074,87.2252,87.449,87.1932,87.2571,11866.9551
2016-01-26 14:50:00,109.15,109.33,109.12,109.16,14725.797728501891,87.2491,87.393,87.2252,87.2571,14725.7977
2016-01-26 15:00:00,109.14,109.25,108.94,108.96,26243.37479718767,87.2411,87.3291,87.0813,87.0973,26243.3748
2016-01-26 15:10:00,108.93,109.47,108.93,109.3,22957.274202271496,87.0733,87.5049,87.0733,87.369,22957.2742
2016-01-26 15:20:00,109.22,109.36,109.16,109.25,31487.290427257976,87.3051,87.417,87.2571,87.3291,31487.2904
2016-01-26 15:30:00,109.26,109.57,109.23,109.57,26864.250946457545,87.3371,87.5849,87.3131,87.5849,26864.2509
2016-01-26 15:40:00,109.57,109.88,109.55,109.69,49176.85235262304,87.5849,87.8327,87.5689,87.6808,49176.8524
2016-01-26 15:50:00,109.66,109.69,109.35,109.46,163036.23580313683,87.6568,87.6808,87.409,87.4969,163036.2358
2016-01-27 09:30:00,109.2,109.81,109.12,109.46,23719.84856679286,87.2891,87.7767,87.2252,87.4969,23719.8486
2016-01-27 09:40:00,109.46,109.55,109.16,109.4,46846.944294213085,87.4969,87.5689,87.2571,87.449,46846.9443
2016-01-27 09:50:00,109.35,109.35,109.05,109.22,13796.646836127637,87.409,87.409,87.1692,87.3051,13796.6468
2016-01-27 10:00:00,109.34,109.34,108.82,109.14,19623.58031368308,87.401,87.401,86.9854,87.2411,19623.5803
2016-01-27 10:10:00,109.15,109.47,108.97,109.36,38174.148188209845,87.2491,87.5049,87.1053,87.417,38174.1482
2016-01-27 10:20:00,109.36,109.51,109.19,109.34,25803.136830719308,87.417,87.5369,87.2811,87.401,25803.1368
2016-01-27 10:30:00,109.38,109.92,109.29,109.84,37685.23526230395,87.433,87.8646,87.361,87.8007,37685.2353
2016-01-27 10:40:00,109.77,110.22,109.67,109.9,65213.62898864251,87.7447,88.1044,87.6648,87.8487,65213.629
2016-01-27 10:50:00,109.94,110.14,109.84,110.14,25261.222282314764,87.8806,88.0405,87.8007,88.0405,25261.2223
2016-01-27 11:00:00,110.11,110.35,109.93,110.14,38888.04759329367,88.0165,88.2084,87.8726,88.0405,38888.0476
2016-01-27 11:10:00,110.13,110.51,109.98,110.51,25036.23580313683,88.0325,88.3363,87.9126,88.3363,25036.2358
2016-01-27 11:20:00,110.48,110.51,110.23,110.51,22548.404542996213,88.3123,88.3363,88.1124,88.3363,22548.4045
2016-01-27 11:30:00,110.51,110.98,110.37,110.88,42732.28772309356,88.3363,88.712,88.2243,88.632,42732.2877
2016-01-27 11:40:00,110.84,111.25,110.63,111.05,44669.551108707405,88.6,88.9278,88.4322,88.7679,44669.5511
2016-01-27 11:50:00,111.03,111.3,110.89,111.21,21064.359113034072,88.7519,88.9677,88.64,88.8958,21064.3591
2016-01-27 12:00:00,111.17,111.29,111.03,111.11,16518.117901568414,88.8638,88.9597,88.7519,88.8159,16518.1179
2016-01-27 12:10:00,111.11,111.39,111.0,111.39,27507.842076798268,88.8159,89.0397,88.7279,89.0397,27507.8421
2016-01-27 12:20:00,111.31,111.35,111.08,111.17,7802.055164954029,88.9757,89.0077,88.7919,88.8638,7802.0552
2016-01-27 12:30:00,111.17,111.25,110.92,111.1,16552.731206057328,88.8638,88.9278,88.664,88.8079,16552.7312
2016-01-27 12:40:00,111.1,111.12,110.92,110.98,11028.66414277988,88.8079,88.8239,88.664,88.712,11028.6641
2016-01-27 12:50:00,111.03,111.12,110.83,110.91,17781.503515413737,88.7519,88.8239,88.592,88.656,17781.5035
2016-01-27 13:00:00,110.84,110.84,110.61,110.74,11357.490535424551,88.6,88.6,88.4162,88.5201,11357.4905
2016-01-27 13:10:00,110.71,110.85,110.51,110.65,18181.7198485668,88.4961,88.608,88.3363,88.4482,18181.7198
2016-01-27 13:20:00,110.6,110.75,110.6,110.6,7733.910221741482,88.4082,88.5281,88.4082,88.4082,7733.9102
2016-01-27 13:30:00,110.55,110.77,110.55,110.75,17936.181719848566,88.3682,88.5441,88.3682,88.5281,17936.1817
2016-01-27 13:40:00,110.76,110.89,110.67,110.73,26057.32828555976,88.5361,88.64,88.4642,88.5121,26057.3283
2016-01-27 13:50:00,110.69,110.81,110.49,110.62,22607.896160086533,88.4801,88.5761,88.3203,88.4242,22607.8962
2016-01-27 14:00:00,110.62,110.78,109.72,109.72,35436.45213628989,88.4242,88.5521,87.7048,87.7048,35436.4521
2016-01-27 14:10:00,109.67,110.04,109.53,109.97,20334.234721471064,87.6648,87.9606,87.5529,87.9046,20334.2347
2016-01-27 14:20:00,109.93,110.35,109.92,110.18,16575.44618712818,87.8726,88.2084,87.8646,88.0725,16575.4462
2016-01-27 14:30:00,110.09,110.17,109.61,109.61,14710.654407787992,88.0005,88.0645,87.6168,87.6168,14710.6544
2016-01-27 14:40:00,109.61,109.93,109.54,109.69,15077.339102217416,87.6168,87.8726,87.5609,87.6808,15077.3391
2016-01-27 14:50:00,109.74,109.94,109.25,109.49,18732.287723093563,87.7208,87.8806,87.3291,87.5209,18732.2877
2016-01-27 15:00:00,109.39,109.45,108.95,109.14,39345.592212006486,87.441,87.4889,87.0893,87.2411,39345.5922
2016-01-27 15:10:00,109.08,109.08,108.65,108.72,28733.36938885884,87.1932,87.1932,86.8495,86.9054,28733.3694
2016-01-27 15:20:00,108.77,109.36,108.68,109.1,16333.153055705789,86.9454,87.417,86.8734,87.2092,16333.1531
2016-01-27 15:30:00,109.11,109.33,108.95,108.95,17701.460248783125,87.2172,87.393,87.0893,87.0893,17701.4602
2016-01-27 15:40:00,108.94,109.22,108.79,109.05,31412.65548945376,87.0813,87.3051,86.9614,87.1692,31412.6555
2016-01-27 15:50:00,109.05,109.22,108.94,109.16,69131.42239048134,87.1692,87.3051,87.0813,87.2571,69131.4224
2016-01-28 09:30:00,109.77,110.17,109.74,109.96,34862.08761492699,87.7447,88.0645,87.7208,87.8966,34862.0876
2016-01-28 09:40:00,109.97,110.47,109.73,110.36,22908.599242833963,87.9046,88.3043,87.7128,88.2164,22908.5992
2016-01-28 09:50:00,110.33,110.88,110.27,110.84,23965.38669551109,88.1924,88.632,88.1444,88.6,23965.3867
2016-01-28 10:00:00,110.87,111.03,110.53,110.75,25696.05191995673,88.624,88.7519,88.3522,88.5281,25696.0519
2016-01-28 10:10:00,110.76,110.76,109.97,109.99,31687.398593834503,88.5361,88.5361,87.9046,87.9206,31687.3986
2016-01-28 10:20:00,110.0,110.18,109.62,109.63,22455.38128718226,87.9286,88.0725,87.6248,87.6328,22455.3813
2016-01-28 10:30:00,109.62,109.87,109.43,109.87,19216.873985938342,87.6248,87.8247,87.473,87.8247,19216.874
2016-01-28 10:40:00,109.83,110.11,109.77,110.11,26208.761492698755,87.7927,88.0165,87.7447,88.0165,26208.7615
2016-01-28 10:50:00,110.15,110.33,109.99,110.33,18800.43266630611,88.0485,88.1924,87.9206,88.1924,18800.4327
2016-01-28 11:00:00,110.27,110.83,110.27,110.83,21346.67387777177,88.1444,88.592,88.1444,88.592,21346.6739
2016-01-28 11:10:00,110.84,110.93,110.28,110.31,25899.405083829097,88.6,88.672,88.1524,88.1764,25899.4051
2016-01-28 11:20:00,110.3,110.63,110.04,110.15,17075.175770686856,88.1684,88.4322,87.9606,88.0485,17075.1758
2016-01-28 11:30:00,110.06,110.3,110.01,110.22,22842.61763115197,87.9765,88.1684,87.9366,88.1044,22842.6176
2016-01-28 11:40:00,110.23,110.23,109.6,109.77,17243.915630070307,88.1124,88.1124,87.6088,87.7447,17243.9156
2016-01-28 11:50:00,109.78,109.82,109.31,109.36,27975.1216873986,87.7527,87.7847,87.377,87.417,27975.1217
2016-01-28 12:00:00,109.29,109.83,109.29,109.49,38392.64467279611,87.361,87.7927,87.361,87.5209,38392.6447
2016-01-28 12:10:00,109.49,109.67,109.4,109.41,24879.394267171443,87.5209,87.6648,87.449,87.457,24879.3943
2016-01-28 12:20:00,109.39,109.75,109.37,109.72,15341.265548945375,87.441,87.7287,87.425,87.7048,15341.2655
2016-01-28 12:30:00,109.73,110.24,109.69,109.95,27116.279069767443,87.7128,88.1204,87.6808,87.8886,27116.2791
2016-01-28 12:40:00,109.93,110.17,109.91,110.04,16497.566252028122,87.8726,88.0645,87.8566,87.9606,16497.5663
2016-01-28 12:50:00,110.03,110.05,109.68,109.83,19433.20713899405,87.9526,87.9686,87.6728,87.7927,19433.2071
2016-01-28 13:00:00,109.86,109.92,109.69,109.92,21447.268793942672,87.8167,87.8646,87.6808,87.8646,21447.2688
2016-01-28 13:10:00,109.92,110.03,109.45,109.45,32334.234721471064,87.8646,87.9526,87.4889,87.4889,32334.2347
2016-01-28 13:20:00,109.44,109.6,109.16,109.6,24050.83829096809,87.481,87.6088,87.2571,87.6088,24050.8383
2016-01-28 13:30:00,109.59,110.04,109.53,109.97,27471.0654407788,87.6009,87.9606,87.5529,87.9046,27471.0654
2016-01-28 13:40:00,110.04,110.34,110.04,110.31,46976.74418604651,87.9606,88.2004,87.9606,88.1764,46976.7442
2016-01-28 13:50:00,110.28,110.87,110.22,110.37,51805.30016224986,88.1524,88.624,88.1044,88.2243,51805.3002
2016-01-28 14:00:00,110.34,111.05,110.33,110.96,30297.458085451595,88.2004,88.7679,88.1924,88.696,30297.4581
2016-01-28 14:10:00,110.96,111.09,110.69,110.73,31032.990805841,88.696,88.7999,88.4801,88.5121,31032.9908
2016-01-28 14:20:00,110.63,111.22,110.62,111.22,60895.61925365062,88.4322,88.9038,88.4242,88.9038,60895.6193
2016-01-28 14:30:00,111.23,111.35,110.76,110.76,36926.9875608437,88.9118,89.0077,88.5361,88.5361,36926.9876
2016-01-28 14:40:00,110.76,110.85,110.47,110.51,26628.447809626825,88.5361,88.608,88.3043,88.3363,26628.4478
2016-01-28 14:50:00,110.53,110.53,110.27,110.38,77048.1341265549,88.3522,88.3522,88.1444,88.2323,77048.1341
2016-01-28 15:00:00,110.35,110.48,110.21,110.32,58619.79448350459,88.2084,88.3123,88.0965,88.1844,58619.7945
2016-01-28 15:10:00,110.33,110.56,110.3,110.38,39220.11898323418,88.1924,88.3762,88.1684,88.2323,39220.119
2016-01-28 15:20:00,110.39,110.43,110.02,110.04,47599.78366684695,88.2403,88.2723,87.9446,87.9606,47599.7837
2016-01-28 15:30:00,110.04,110.41,109.99,110.34,68007.57166035695,87.9606,88.2563,87.9206,88.2004,68007.5717
2016-01-28 15:40:00,110.33,110.35,109.81,110.05,76272.5797728502,88.1924,88.2084,87.7767,87.9686,76272.5798
2016-01-28 15:50:00,110.08,110.08,109.9,109.96,199828.01514332072,87.9925,87.9925,87.8487,87.8966,199828.0151
2016-01-29 09:30:00,113.06,113.91,112.15,113.47,119174.68902109248,90.3746,91.054,89.6472,90.7023,119174.689
2016-01-29 09:40:00,113.65,113.94,113.25,113.59,111611.681990265,90.8462,91.078,90.5265,90.7983,111611.682
2016-01-29 09:50:00,113.48,113.68,113.14,113.48,56411.03299080584,90.7103,90.8702,90.4385,90.7103,56411.033
2016-01-29 10:00:00,113.48,115.22,113.48,115.2,179026.5008112493,90.7103,92.1012,90.7103,92.0852,179026.5008
2016-01-29 10:10:00,115.2,115.47,114.54,115.44,117889.6700919416,92.0852,92.301,91.5576,92.2771,117889.6701
2016-01-29 10:20:00,115.49,115.87,114.9,115.08,101068.68577609518,92.317,92.6208,91.8454,91.9893,101068.6858
2016-01-29 10:30:00,115.07,115.42,114.42,114.53,66141.69821525148,91.9813,92.2611,91.4617,91.5496,66141.6982
2016-01-29 10:40:00,114.44,114.92,114.12,114.83,63445.10546241211,91.4777,91.8614,91.2219,91.7895,63445.1055
2016-01-29 10:50:00,114.74,115.01,114.68,114.95,53644.13196322336,91.7175,91.9333,91.6695,91.8854,53644.132
2016-01-29 11:00:00,114.96,115.36,114.79,115.33,45281.77393185505,91.8934,92.2131,91.7575,92.1891,45281.7739
2016-01-29 11:10:00,115.27,115.3,114.52,114.64,63706.86857760952,92.1412,92.1651,91.5417,91.6376,63706.8686
2016-01-29 11:20:00,114.67,116.08,114.65,116.0,46482.42293131422,91.6616,92.7886,91.6456,92.7247,46482.4229
2016-01-29 11:30:00,116.04,116.39,115.56,115.62,89291.50892374256,92.7567,93.0364,92.373,92.4209,89291.5089
2016-01-29 11:40:00,115.65,115.8,115.43,115.53,64586.26284478096,92.4449,92.5648,92.2691,92.349,64586.2628
2016-01-29 11:50:00,115.61,116.4,115.44,116.4,38663.061114115735,92.4129,93.0444,92.2771,93.0444,38663.0611
2016-01-29 12:00:00,116.42,116.45,115.65,115.65,35429.96214169821,93.0604,93.0844,92.4449,92.4449,35429.9621
2016-01-29 12:10:00,115.65,115.75,115.44,115.73,36982.152514872905,92.4449,92.5249,92.2771,92.5089,36982.1525
2016-01-29 12:20:00,115.71,115.74,115.56,115.63,24027.04164413196,92.4929,92.5169,92.373,92.4289,24027.0416
2016-01-29 12:30:00,115.56,115.7,115.49,115.65,32356.949702541915,92.373,92.4849,92.317,92.4449,32356.9497
2016-01-29 12:40:00,115.69,115.71,115.48,115.54,40904.27257977285,92.4769,92.4929,92.309,92.357,40904.2726
2016-01-29 12:50:00,115.53,115.6,115.49,115.56,34135.20822065981,92.349,92.405,92.317,92.373,34135.2082
2016-01-29 13:00:00,115.56,115.59,115.29,115.37,43525.148729042725,92.373,92.397,92.1572,92.2211,43525.1487
2016-01-29 13:10:00,115.36,115.54,115.07,115.1,18825.31097890752,92.2131,92.357,91.9813,92.0053,18825.311
2016-01-29 13:20:00,115.09,115.47,115.05,115.47,27570.578691184422,91.9973,92.301,91.9653,92.301,27570.5787
2016-01-29 13:30:00,115.48,115.57,115.44,115.51,22995.132504056244,92.309,92.381,92.2771,92.333,22995.1325
2016-01-29 13:40:00,115.49,115.65,115.49,115.65,46755.00270416441,92.317,92.4449,92.317,92.4449,46755.0027
2016-01-29 13:50:00,115.65,115.7,115.51,115.62,33811.79015684153,92.4449,92.4849,92.333,92.4209,33811.7902
2016-01-29 14:00:00,115.62,115.78,115.56,115.6,60958.35586803677,92.4209,92.5488,92.373,92.405,60958.3559
2016-01-29 14:10:00,115.62,115.87,115.56,115.78,43622.49864791779,92.4209,92.6208,92.373,92.5488,43622.4986
2016-01-29 14:20:00,115.78,116.02,115.7,116.01,26002.163331530555,92.5488,92.7407,92.4849,92.7327,26002.1633
2016-01-29 14:30:00,116.02,116.08,115.78,116.03,65480.80043266631,92.7407,92.7886,92.5488,92.7487,65480.8004
2016-01-29 14:40:00,116.06,116.24,115.95,116.19,39726.33856138453,92.7727,92.9165,92.6847,92.8766,39726.3386
2016-01-29 14:50:00,116.21,116.36,116.02,116.19,80839.37263385614,92.8926,93.0125,92.7407,92.8766,80839.3726
2016-01-29 15:00:00,116.22,116.37,116.18,116.37,44078.96160086533,92.9005,93.0205,92.8686,93.0205,44078.9616
2016-01-29 15:10:00,116.36,116.38,116.15,116.35,51314.22390481341,93.0125,93.0284,92.8446,93.0045,51314.2239
2016-01-29 15:20:00,116.35,116.53,116.27,116.46,71679.82693347755,93.0045,93.1483,92.9405,93.0924,71679.8269
2016-01-29 15:30:00,116.41,116.74,116.33,116.58,131197.40400216333,93.0524,93.3162,92.9885,93.1883,131197.404
2016-01-29 15:40:00,116.56,117.18,116.5,117.16,148695.5110870741,93.1723,93.6679,93.1244,93.6519,148695.5111
2016-01-29 15:50:00,117.14,117.21,116.73,117.14,260818.82098431583,93.636,93.6919,93.3082,93.636,260818.821
2016-02-01 09:30:00,115.97,118.22,115.57,117.06,158260.68144943213,92.7007,94.4993,92.381,93.572,158260.6814
2016-02-01 09:40:00,116.77,116.99,115.98,116.27,92915.08923742564,93.3402,93.516,92.7087,92.9405,92915.0892
2016-02-01 09:50:00,116.27,117.44,116.13,117.16,48087.61492698756,92.9405,93.8758,92.8286,93.6519,48087.6149
2016-02-01 10:00:00,117.15,117.68,116.25,117.68,63780.42184964845,93.6439,94.0676,92.9245,94.0676,63780.4218
2016-02-01 10:10:00,117.7,118.43,117.36,117.41,55943.75338020551,94.0836,94.6671,93.8118,93.8518,55943.7534
2016-02-01 10:20:00,117.41,119.07,117.39,118.68,95617.0903190914,93.8518,95.1787,93.8358,94.867,95617.0903
2016-02-01 10:30:00,118.81,118.98,118.21,118.64,64735.5327203894,94.9709,95.1068,94.4913,94.835,64735.5327
2016-02-01 10:40:00,118.66,119.79,118.55,119.33,86195.7815035154,94.851,95.7542,94.763,95.3865,86195.7815
2016-02-01 10:50:00,119.34,119.94,119.06,119.72,53334.775554353706,95.3945,95.8741,95.1707,95.6983,53334.7756
2016-02-01 11:00:00,119.69,119.88,119.37,119.52,86952.94753921038,95.6743,95.8262,95.4185,95.5384,86952.9475
2016-02-01 11:10:00,119.32,119.5,118.96,119.42,66200.10816657652,95.3785,95.5224,95.0908,95.4585,66200.1082
2016-02-01 11:20:00,119.44,119.56,119.2,119.31,47857.220118983234,95.4745,95.5704,95.2826,95.3705,47857.2201
2016-02-01 11:30:00,119.31,120.1,119.26,120.04,58306.111411573824,95.3705,96.002,95.3306,95.9541,58306.1114
2016-02-01 11:40:00,120.03,120.31,119.53,119.94,89740.40021633315,95.9461,96.1699,95.5464,95.8741,89740.4002
2016-02-01 11:50:00,119.93,120.3,119.92,120.06,80421.84964845862,95.8661,96.1619,95.8581,95.9701,80421.8496
2016-02-01 12:00:00,119.94,120.19,119.42,119.82,68394.80800432667,95.8741,96.074,95.4585,95.7782,68394.808
2016-02-01 12:10:00,119.81,119.97,119.56,119.72,42378.583017847486,95.7702,95.8981,95.5704,95.6983,42378.583
2016-02-01 12:20:00,119.72,119.93,119.58,119.93,40823.14764737696,95.6983,95.8661,95.5864,95.8661,40823.1476
2016-02-01 12:30:00,119.89,120.19,119.87,120.1,67524.06706327744,95.8342,96.074,95.8182,96.002,67524.0671
2016-02-01 12:40:00,120.1,120.12,119.87,120.12,47177.93401838832,96.002,96.018,95.8182,96.018,47177.934
2016-02-01 12:50:00,120.06,120.09,119.36,119.45,30465.116279069767,95.9701,95.994,95.4105,95.4825,30465.1163
2016-02-01 13:00:00,119.47,120.18,119.45,120.18,47553.27203893997,95.4984,96.066,95.4825,96.066,47553.272
2016-02-01 13:10:00,120.09,120.19,119.79,119.9,49181.17901568415,95.994,96.074,95.7542,95.8422,49181.179
2016-02-01 13:20:00,119.86,120.66,119.86,120.64,53561.9253650622,95.8102,96.4497,95.8102,96.4337,53561.9254
2016-02-01 13:30:00,120.65,120.81,120.11,120.19,91013.52082206598,96.4417,96.5696,96.01,96.074,91013.5208
2016-02-01 13:40:00,120.19,120.2,119.54,119.83,60854.51595457004,96.074,96.082,95.5544,95.7862,60854.516
2016-02-01 13:50:00,119.87,119.89,119.54,119.78,51689.56192536506,95.8182,95.8342,95.5544,95.7462,51689.5619
2016-02-01 14:00:00,119.79,120.47,119.73,120.19,62339.643050297454,95.7542,96.2978,95.7063,96.074,62339.6431
2016-02-01 14:10:00,120.2,120.34,119.84,120.19,48848.02595997837,96.082,96.1939,95.7942,96.074,48848.026
2016-02-01 14:20:00,120.17,120.41,120.01,120.34,51830.17847485127,96.058,96.2498,95.9301,96.1939,51830.1785
2016-02-01 14:30:00,120.33,120.63,120.26,120.57,50151.433207138994,96.1859,96.4257,96.1299,96.3777,50151.4332
2016-02-01 14:40:00,120.57,121.23,120.52,120.68,92352.6230394808,96.3777,96.9053,96.3378,96.4657,92352.623
2016-02-01 14:50:00,120.72,120.89,120.38,120.68,54534.34288804759,96.4976,96.6335,96.2258,96.4657,54534.3429
2016-02-01 15:00:00,120.67,121.47,120.67,121.45,80381.82801514331,96.4577,97.0971,96.4577,97.0812,80381.828
2016-02-01 15:10:00,121.38,121.51,120.96,121.34,99338.02055164952,97.0252,97.1291,96.6895,96.9932,99338.0206
2016-02-01 15:20:00,121.36,121.45,121.2,121.31,53495.943753380205,97.0092,97.0812,96.8813,96.9692,53495.9438
2016-02-01 15:30:00,121.33,121.74,121.2,121.29,104681.44943212548,96.9852,97.313,96.8813,96.9533,104681.4494
2016-02-01 15:40:00,121.28,121.55,121.2,121.39,147097.8907517577,96.9453,97.1611,96.8813,97.0332,147097.8908
2016-02-01 15:50:00,121.39,121.55,121.3,121.35,261051.37912385075,97.0332,97.1611,96.9613,97.0012,261051.3791
2016-02-02 09:30:00,121.16,121.31,119.3,119.79,311423.47214710654,96.8493,96.9692,95.3625,95.7542,311423.4721
2016-02-02 09:40:00,119.67,120.58,119.61,120.25,166646.83612763655,95.6583,96.3857,95.6103,96.1219,166646.8361
2016-02-02 09:50:00,120.21,120.32,119.57,120.09,80429.42130881557,96.09,96.1779,95.5784,95.994,80429.4213
2016-02-02 10:00:00,120.11,120.75,120.0,120.75,72604.6511627907,96.01,96.5216,95.9221,96.5216,72604.6512
2016-02-02 10:10:00,120.67,120.78,119.74,119.94,98886.9659275284,96.4577,96.5456,95.7143,95.8741,98886.9659
2016-02-02 10:20:00,119.98,120.5,119.81,119.9,96607.89616008652,95.9061,96.3218,95.7702,95.8422,96607.8962
2016-02-02 10:30:00,120.01,120.55,119.9,120.31,78723.63439697133,95.9301,96.3617,95.8422,96.1699,78723.6344
2016-02-02 10:40:00,120.35,121.41,120.15,121.35,111063.2774472688,96.2019,97.0492,96.042,97.0012,111063.2774
2016-02-02 10:50:00,121.14,121.58,120.95,121.41,68085.45159545701,96.8334,97.1851,96.6815,97.0492,68085.4516
2016-02-02 11:00:00,121.39,121.79,121.16,121.73,59070.84910762574,97.0332,97.3529,96.8493,97.305,59070.8491
2016-02-02 11:10:00,121.74,122.35,121.73,122.05,124431.58464034612,97.313,97.8006,97.305,97.5608,124431.5846
2016-02-02 11:20:00,122.05,122.05,120.86,120.86,48107.084910762576,97.5608,97.5608,96.6095,96.6095,48107.0849
2016-02-02 11:30:00,120.91,121.9,120.9,121.41,52703.08274743104,96.6495,97.4409,96.6415,97.0492,52703.0827
2016-02-02 11:40:00,121.42,121.89,121.41,121.8,59728.50189291509,97.0572,97.4329,97.0492,97.3609,59728.5019
2016-02-02 11:50:00,121.8,122.16,121.67,121.99,67396.43050297457,97.3609,97.6487,97.257,97.5128,67396.4305
2016-02-02 12:00:00,121.97,122.27,121.53,121.59,76040.02163331531,97.4968,97.7366,97.1451,97.1931,76040.0216
2016-02-02 12:10:00,121.52,122.06,121.28,122.05,54816.65765278529,97.1371,97.5688,96.9453,97.5608,54816.6577
2016-02-02 12:20:00,121.96,121.96,121.21,121.71,50766.90102758248,97.4888,97.4888,96.8893,97.289,50766.901
2016-02-02 12:30:00,121.71,121.95,120.97,120.98,59604.11032990806,97.289,97.4808,96.6975,96.7055,59604.1103
2016-02-02 12:40:00,121.03,121.03,120.51,120.89,45482.96376419686,96.7454,96.7454,96.3298,96.6335,45482.9638
2016-02-02 12:50:00,120.98,121.5,120.83,121.42,66839.37263385614,96.7055,97.1211,96.5856,97.0572,66839.3726
2016-02-02 13:00:00,121.42,121.42,121.01,121.22,71645.21362898864,97.0572,97.0572,96.7294,96.8973,71645.2136
2016-02-02 13:10:00,121.22,121.63,121.15,121.62,36334.23472147106,96.8973,97.225,96.8413,97.217,36334.2347
2016-02-02 13:20:00,121.57,121.76,121.34,121.76,40405.62466197945,97.1771,97.329,96.9932,97.329,40405.6247
2016-02-02 13:30:00,121.76,122.11,121.1,121.1,65766.36019469984,97.329,97.6087,96.8014,96.8014,65766.3602
2016-02-02 13:40:00,121.15,121.32,120.99,121.15,73195.24067063277,96.8413,96.9772,96.7135,96.8413,73195.2407
2016-02-02 13:50:00,121.16,121.19,120.82,120.82,75093.56408869658,96.8493,96.8733,96.5776,96.5776,75093.5641
2016-02-02 14:00:00,120.81,121.03,120.75,120.98,65253.650621957815,96.5696,96.7454,96.5216,96.7055,65253.6506
2016-02-02 14:10:00,120.97,121.01,120.63,121.01,57607.35532720389,96.6975,96.7294,96.4257,96.7294,57607.3553
2016-02-02 14:20:00,120.93,121.04,120.81,120.89,66223.90481341265,96.6655,96.7534,96.5696,96.6335,66223.9048
2016-02-02 14:30:00,120.88,121.0,120.8,120.88,46129.79989183342,96.6255,96.7214,96.5616,96.6255,46129.7999
2016-02-02 14:40:00,120.88,120.97,120.84,120.92,55487.290427257976,96.6255,96.6975,96.5935,96.6575,55487.2904
2016-02-02 14:50:00,120.92,121.03,120.39,120.56,61662.5202812331,96.6575,96.7454,96.2338,96.3697,61662.5203
2016-02-02 15:00:00,120.53,120.67,120.23,120.39,70774.47268793943,96.3458,96.4577,96.1059,96.2338,70774.4727
2016-02-02 15:10:00,120.4,120.63,120.33,120.56,99272.03893996756,96.2418,96.4257,96.1859,96.3697,99272.0389
2016-02-02 15:20:00,120.55,120.76,120.42,120.55,93768.5235262304,96.3617,96.5296,96.2578,96.3617,93768.5235
2016-02-02 15:30:00,120.52,120.75,120.39,120.46,104167.65819361818,96.3378,96.5216,96.2338,96.2898,104167.6582
2016-02-02 15:40:00,120.42,120.76,120.41,120.61,127318.55056787452,96.2578,96.5296,96.2498,96.4097,127318.5506
2016-02-02 15:50:00,120.64,121.01,120.45,120.92,266292.0497566252,96.4337,96.7294,96.2818,96.6575,266292.0498
2016-02-03 09:30:00,122.76,123.78,121.98,122.26,93136.83071930772,98.1283,98.9436,97.5048,97.7286,93136.8307
2016-02-03 09:40:00,122.25,122.41,121.95,122.29,32717.144402379665,97.7206,97.8485,97.4808,97.7526,32717.1444
2016-02-03 09:50:00,122.14,122.71,122.14,122.5,93724.17522985396,97.6327,98.0883,97.6327,97.9205,93724.1752
2016-02-03 10:00:00,122.54,122.89,122.19,122.35,96766.90102758248,97.9524,98.2322,97.6727,97.8006,96766.901
2016-02-03 10:10:00,122.36,122.39,121.55,122.2,121639.80530016225,97.8086,97.8325,97.1611,97.6807,121639.8053
2016-02-03 10:20:00,122.11,122.34,120.95,121.11,77674.41860465116,97.6087,97.7926,96.6815,96.8094,77674.4186
2016-02-03 10:30:00,121.0,121.64,120.95,121.46,92526.77122769064,96.7214,97.233,96.6815,97.0891,92526.7712
2016-02-03 10:40:00,121.53,121.86,121.11,121.12,101625.74364521365,97.1451,97.4089,96.8094,96.8174,101625.7436
2016-02-03 10:50:00,121.11,122.03,121.11,121.89,74687.93942671714,96.8094,97.5448,96.8094,97.4329,74687.9394
2016-02-03 11:00:00,121.88,121.91,121.32,121.73,74652.24445646295,97.4249,97.4489,96.9772,97.305,74652.2445
2016-02-03 11:10:00,121.71,122.23,121.57,122.2,77040.56246619794,97.289,97.7046,97.1771,97.6807,77040.5625
2016-02-03 11:20:00,122.23,122.88,122.19,122.77,51306.65224445646,97.7046,98.2242,97.6727,98.1363,51306.6522
2016-02-03 11:30:00,122.77,122.82,122.42,122.78,41147.64737696052,98.1363,98.1763,97.8565,98.1443,41147.6474
2016-02-03 11:40:00,122.83,123.07,122.32,122.32,54143.86154678204,98.1843,98.3761,97.7766,97.7766,54143.8615
2016-02-03 11:50:00,122.36,122.5,121.87,122.21,29065.44077879935,97.8086,97.9205,97.4169,97.6887,29065.4408
2016-02-03 12:00:00,122.13,122.5,121.93,122.16,36393.72633856138,97.6247,97.9205,97.4648,97.6487,36393.7263
2016-02-03 12:10:00,122.29,122.63,122.02,122.39,43736.07355327204,97.7526,98.0244,97.5368,97.8325,43736.0736
2016-02-03 12:20:00,122.39,122.99,122.36,122.64,25336.93888588426,97.8325,98.3122,97.8086,98.0324,25336.9389
2016-02-03 12:30:00,122.62,122.64,121.97,122.14,56309.35640886966,98.0164,98.0324,97.4968,97.6327,56309.3564
2016-02-03 12:40:00,122.2,122.4,121.98,122.09,64665.22444564629,97.6807,97.8405,97.5048,97.5927,64665.2244
2016-02-03 12:50:00,122.09,122.54,122.07,122.37,43653.86695511087,97.5927,97.9524,97.5768,97.8166,43653.867
2016-02-03 13:00:00,122.43,122.6,122.01,122.13,33896.16008653326,97.8645,98.0004,97.5288,97.6247,33896.1601
2016-02-03 13:10:00,122.0,122.26,121.99,122.06,60136.28988642509,97.5208,97.7286,97.5128,97.5688,60136.2899
2016-02-03 13:20:00,122.11,122.26,121.98,122.02,43742.56354786371,97.6087,97.7286,97.5048,97.5368,43742.5635
2016-02-03 13:30:00,122.06,122.11,121.57,121.57,70885.88426176312,97.5688,97.6087,97.1771,97.1771,70885.8843
2016-02-03 13:40:00,121.58,122.16,121.51,122.13,88147.10654407788,97.1851,97.6487,97.1291,97.6247,88147.1065
2016-02-03 13:50:00,122.12,122.36,121.98,122.03,73821.52514872904,97.6167,97.8086,97.5048,97.5448,73821.5251
2016-02-03 14:00:00,122.05,122.53,122.02,122.51,55865.87344510546,97.5608,97.9445,97.5368,97.9285,55865.8734
2016-02-03 14:10:00,122.58,122.76,122.23,122.35,68938.88588426176,97.9844,98.1283,97.7046,97.8006,68938.8859
2016-02-03 14:20:00,122.23,123.34,122.23,123.08,85940.50838290968,97.7046,98.5919,97.7046,98.3841,85940.5084
2016-02-03 14:30:00,123.08,123.23,122.82,122.9,30666.306111411574,98.3841,98.504,98.1763,98.2402,30666.3061
2016-02-03 14:40:00,122.9,123.51,122.82,123.42,38179.55651703623,98.2402,98.7278,98.1763,98.6559,38179.5565
2016-02-03 14:50:00,123.42,123.63,123.12,123.51,53898.32341806382,98.6559,98.8237,98.4161,98.7278,53898.3234
2016-02-03 15:00:00,123.48,123.62,123.21,123.6,30789.616008653324,98.7038,98.8157,98.488,98.7998,30789.616
2016-02-03 15:10:00,123.51,123.73,123.12,123.14,45667.92861005949,98.7278,98.9037,98.4161,98.4321,45667.9286
2016-02-03 15:20:00,123.21,123.63,122.82,122.82,69515.41373715522,98.488,98.8237,98.1763,98.1763,69515.4137
2016-02-03 15:30:00,122.86,123.07,122.31,122.54,97840.99513250406,98.2082,98.3761,97.7686,97.9524,97840.9951
2016-02-03 15:40:00,122.54,123.42,122.45,122.88,128218.49648458626,97.9524,98.6559,97.8805,98.2242,128218.4965
2016-02-03 15:50:00,122.84,123.36,122.84,123.29,197498.1070849108,98.1923,98.6079,98.1923,98.552,197498.1071
2016-02-04 09:30:00,123.23,124.81,122.92,123.7,112194.69983775011,98.504,99.767,98.2562,98.8797,112194.6998
2016-02-04 09:40:00,123.52,124.1,123.4,123.44,78668.46944294212,98.7358,99.1994,98.6399,98.6719,78668.4694
2016-02-04 09:50:00,123.43,124.8,123.43,124.8,83690.64359113034,98.6639,99.759,98.6639,99.759,83690.6436
2016-02-04 10:00:00,124.7,125.21,124.31,125.21,65935.10005408329,99.679,100.0867,99.3673,100.0867,65935.1001
2016-02-04 10:10:00,125.08,125.72,124.88,125.56,40584.0995132504,99.9828,100.4944,99.8229,100.3665,40584.0995
2016-02-04 10:20:00,125.55,125.78,125.15,125.55,47697.13358572201,100.3585,100.5423,100.0388,100.3585,47697.1336
2016-02-04 10:30:00,125.64,126.13,125.38,125.89,70697.67441860464,100.4304,100.8221,100.2226,100.6303,70697.6744
2016-02-04 10:40:00,125.85,126.19,125.76,126.13,87168.1990265008,100.5983,100.8701,100.5264,100.8221,87168.199
2016-02-04 10:50:00,126.16,126.66,125.99,126.51,66087.61492698756,100.8461,101.2458,100.7102,101.1259,66087.6149
2016-02-04 11:00:00,126.51,126.56,125.42,125.44,43042.7257977285,101.1259,101.1658,100.2546,100.2706,43042.7258
2016-02-04 11:10:00,125.38,125.53,125.01,125.02,68464.03461330448,100.2226,100.3425,99.9268,99.9348,68464.0346
2016-02-04 11:20:00,124.99,125.24,124.78,125.1,38359.11303407247,99.9109,100.1107,99.743,99.9988,38359.113
2016-02-04 11:30:00,125.06,125.08,124.57,124.82,126048.67495943751,99.9668,99.9828,99.5751,99.775,126048.675
2016-02-04 11:40:00,124.93,125.07,124.71,124.81,134713.89940508382,99.8629,99.9748,99.687,99.767,134713.8994
2016-02-04 11:50:00,124.79,125.21,124.74,125.12,35673.336938885885,99.751,100.0867,99.711,100.0148,35673.3369
2016-02-04 12:00:00,125.12,125.99,124.99,125.81,61666.84694429421,100.0148,100.7102,99.9109,100.5663,61666.8469
2016-02-04 12:10:00,125.82,126.02,125.16,125.26,47267.71227690644,100.5743,100.7342,100.0467,100.1267,47267.7123
2016-02-04 12:20:00,125.27,125.39,125.02,125.2,22897.78258518118,100.1347,100.2306,99.9348,100.0787,22897.7826
2016-02-04 12:30:00,125.21,125.45,124.85,125.27,69832.34180638182,100.0867,100.2786,99.7989,100.1347,69832.3418
2016-02-04 12:40:00,125.27,125.65,125.14,125.15,49873.44510546241,100.1347,100.4384,100.0308,100.0388,49873.4451
2016-02-04 12:50:00,125.18,125.52,125.04,125.45,38217.41481882098,100.0627,100.3345,99.9508,100.2786,38217.4148
2016-02-04 13:00:00,125.41,125.98,125.41,125.95,48055.164954029206,100.2466,100.7022,100.2466,100.6782,48055.165
2016-02-04 13:10:00,125.89,126.09,125.68,125.68,29597.620335316387,100.6303,100.7901,100.4624,100.4624,29597.6203
2016-02-04 13:20:00,125.7,125.71,125.31,125.56,27670.091941590046,100.4784,100.4864,100.1666,100.3665,27670.0919
2016-02-04 13:30:00,125.52,125.72,125.38,125.4,19241.75229853975,100.3345,100.4944,100.2226,100.2386,19241.7523
2016-02-04 13:40:00,125.38,125.5,125.21,125.29,33334.775554353706,100.2226,100.3185,100.0867,100.1507,33334.7756
2016-02-04 13:50:00,125.27,125.47,125.14,125.14,41401.838831800975,100.1347,100.2945,100.0308,100.0308,41401.8388
2016-02-04 14:00:00,125.1,125.35,124.74,124.96,53906.976744186046,99.9988,100.1986,99.711,99.8869,53906.9767
2016-02-04 14:10:00,124.99,125.43,124.89,125.12,30777.71768523526,99.9109,100.2626,99.8309,100.0148,30777.7177
2016-02-04 14:20:00,125.1,125.25,124.79,125.16,52364.521362898864,99.9988,100.1187,99.751,100.0467,52364.5214
2016-02-04 14:30:00,125.06,125.14,124.99,125.06,69966.46836127636,99.9668,100.0308,99.9109,99.9668,69966.4684
2016-02-04 14:40:00,125.02,125.31,124.99,125.2,91953.48837209302,99.9348,100.1666,99.9109,100.0787,91953.4884
2016-02-04 14:50:00,125.19,125.21,124.72,125.07,105117.36073553273,100.0707,100.0867,99.695,99.9748,105117.3607
2016-02-04 15:00:00,125.12,125.45,125.01,125.33,63651.70362358031,100.0148,100.2786,99.9268,100.1826,63651.7036
2016-02-04 15:10:00,125.41,125.65,125.19,125.57,64695.51108707409,100.2466,100.4384,100.0707,100.3745,64695.5111
2016-02-04 15:20:00,125.53,125.68,125.36,125.38,57318.550567874525,100.3425,100.4624,100.2066,100.2226,57318.5506
2016-02-04 15:30:00,125.43,125.8,125.34,125.77,87005.94916170902,100.2626,100.5583,100.1906,100.5343,87005.9492
2016-02-04 15:40:00,125.79,126.0,125.6,125.82,103971.87669010276,100.5503,100.7182,100.3985,100.5743,103971.8767
2016-02-04 15:50:00,125.87,126.01,125.77,125.92,182539.751216874,100.6143,100.7262,100.5343,100.6543,182539.7512
2016-02-05 09:30:00,125.88,126.29,124.99,125.62,46037.85830178475,100.6223,100.95,99.9109,100.4144,46037.8583
2016-02-05 09:40:00,125.59,125.73,125.16,125.31,13590.048674959437,100.3905,100.5024,100.0467,100.1666,13590.0487
2016-02-05 09:50:00,125.31,125.82,125.31,125.52,24907.517577068684,100.1666,100.5743,100.1666,100.3345,24907.5176
2016-02-05 10:00:00,125.63,126.14,125.53,125.57,34743.10438074635,100.4224,100.8301,100.3425,100.3745,34743.1044
2016-02-05 10:10:00,125.58,126.04,125.46,125.68,20134.126554894538,100.3825,100.7502,100.2866,100.4624,20134.1266
2016-02-05 10:20:00,125.62,125.91,125.09,125.42,60783.12601406165,100.4144,100.6463,99.9908,100.2546,60783.126
2016-02-05 10:30:00,125.37,125.9,125.22,125.71,35582.47701460249,100.2146,100.6383,100.0947,100.4864,35582.477
2016-02-05 10:40:00,125.71,126.01,125.3,125.45,31064.359113034072,100.4864,100.7262,100.1587,100.2786,31064.3591
2016-02-05 10:50:00,125.52,125.63,125.29,125.43,85741.48188209842,100.3345,100.4224,100.1507,100.2626,85741.4819
2016-02-05 11:00:00,125.43,125.52,125.01,125.25,50000.0,100.2626,100.3345,99.9268,100.1187,50000.0
2016-02-05 11:10:00,125.25,125.7,124.93,125.09,59044.889129259056,100.1187,100.4784,99.8629,99.9908,59044.8891
2016-02-05 11:20:00,125.0,125.01,124.77,124.98,31588.96700919416,99.9188,99.9268,99.735,99.9029,31588.967
2016-02-05 11:30:00,125.0,125.25,124.96,125.02,47955.65170362358,99.9188,100.1187,99.8869,99.9348,47955.6517
2016-02-05 11:40:00,125.04,125.27,124.96,125.27,68997.2958355868,99.9508,100.1347,99.8869,100.1347,68997.2958
2016-02-05 11:50:00,125.21,125.46,125.13,125.3,22136.289886425093,100.0867,100.2866,100.0228,100.1587,22136.2899
2016-02-05 12:00:00,125.25,125.65,125.21,125.6,42839.37263385614,100.1187,100.4384,100.0867,100.3985,42839.3726
2016-02-05 12:10:00,125.55,126.05,125.49,125.97,43609.51865873445,100.3585,100.7582,100.3105,100.6942,43609.5187
2016-02-05 12:20:00,125.99,126.25,125.91,126.0,23280.692266089776,100.7102,100.918,100.6463,100.7182,23280.6923
2016-02-05 12:30:00,125.94,126.57,125.94,126.52,66991.88750676041,100.6702,101.1738,100.6702,101.1339,66991.8875
2016-02-05 12:40:00,126.54,126.56,126.38,126.43,50720.3893996755,101.1498,101.1658,101.022,101.0619,50720.3894
2016-02-05 12:50:00,126.41,126.45,126.15,126.31,46542.99621416982,101.0459,101.0779,100.8381,100.966,46542.9962
2016-02-05 13:00:00,126.25,126.35,126.19,126.25,29387.77717685236,100.918,100.998,100.8701,100.918,29387.7772
2016-02-05 13:10:00,126.23,126.27,125.97,126.05,25769.60519199568,100.9021,100.934,100.6942,100.7582,25769.6052
2016-02-05 13:20:00,126.06,126.33,126.06,126.13,19177.93401838832,100.7662,100.982,100.7662,100.8221,19177.934
2016-02-05 13:30:00,126.18,126.18,125.77,125.95,24681.44943212547,100.8621,100.8621,100.5343,100.6782,24681.4494
2016-02-05 13:40:00,125.97,126.02,125.7,125.82,26058.40995132504,100.6942,100.7342,100.4784,100.5743,26058.41
2016-02-05 13:50:00,125.81,125.98,125.68,125.87,76745.26771227691,100.5663,100.7022,100.4624,100.6143,76745.2677
2016-02-05 14:00:00,125.86,125.94,125.6,125.79,40163.33153055706,100.6063,100.6702,100.3985,100.5503,40163.3315
2016-02-05 14:10:00,125.7,125.76,125.45,125.59,46898.864250946455,100.4784,100.5264,100.2786,100.3905,46898.8643
2016-02-05 14:20:00,125.61,125.69,125.45,125.51,43690.64359113034,100.4065,100.4704,100.2786,100.3265,43690.6436
2016-02-05 14:30:00,125.51,125.72,125.46,125.48,38147.10654407788,100.3265,100.4944,100.2866,100.3025,38147.1065
2016-02-05 14:40:00,125.48,125.78,125.42,125.66,73643.05029745809,100.3025,100.5423,100.2546,100.4464,73643.0503
2016-02-05 14:50:00,125.62,125.63,125.18,125.27,40657.65278528934,100.4144,100.4224,100.0627,100.1347,40657.6528
2016-02-05 15:00:00,125.29,125.65,125.23,125.65,68392.6446727961,100.1507,100.4384,100.1027,100.4384,68392.6447
2016-02-05 15:10:00,125.61,125.68,125.08,125.33,54605.73282855598,100.4065,100.4624,99.9828,100.1826,54605.7328
2016-02-05 15:20:00,125.34,125.34,124.85,124.87,35304.4889129259,100.1906,100.1906,99.7989,99.8149,35304.4889
2016-02-05 15:30:00,124.85,125.07,124.82,124.99,48276.9064359113,99.7989,99.9748,99.775,99.9109,48276.9064
2016-02-05 15:40:00,124.99,125.4,124.87,125.22,63053.542455381285,99.9109,100.2386,99.8149,100.0947,63053.5425
2016-02-05 15:50:00,125.17,125.42,125.05,125.34,112327.7447268794,100.0547,100.2546,99.9588,100.1906,112327.7447
2016-02-08 09:30:00,123.89,124.04,119.07,122.18,141492.69875608437,99.0316,99.1515,95.1787,97.6647,141492.6988
2016-02-08 09:40:00,122.09,123.14,122.08,122.9,37521.90373174689,97.5927,98.4321,97.5847,98.2402,37521.9037
2016-02-08 09:50:00,122.86,122.9,121.87,122.02,74664.14277988102,98.2082,98.2402,97.4169,97.5368,74664.1428
2016-02-08 10:00:00,122.03,122.88,121.83,122.03,31476.4737696052,97.5448,98.2242,97.3849,97.5448,31476.4738
2016-02-08 10:10:00,122.08,122.64,121.71,121.75,36144.943212547325,97.5847,98.0324,97.289,97.321,36144.9432
2016-02-08 10:20:00,121.74,121.91,121.37,121.65,33331.53055705787,97.313,97.4489,97.0172,97.241,33331.5306
2016-02-08 10:30:00,121.61,121.98,121.22,121.29,40014.06165494862,97.209,97.5048,96.8973,96.9533,40014.0617
2016-02-08 10:40:00,121.4,121.4,120.63,120.76,66935.64088696592,97.0412,97.0412,96.4257,96.5296,66935.6409
2016-02-08 10:50:00,120.75,120.97,120.63,120.75,51954.5700378583,96.5216,96.6975,96.4257,96.5216,51954.57
2016-02-08 11:00:00,120.85,121.0,120.0,120.12,75591.13034072472,96.6015,96.7214,95.9221,96.018,75591.1303
2016-02-08 11:10:00,120.12,120.5,119.86,120.29,64159.00486749594,96.018,96.3218,95.8102,96.1539,64159.0049
2016-02-08 11:20:00,120.33,121.27,120.32,121.16,29550.02704164413,96.1859,96.9373,96.1779,96.8493,29550.027
2016-02-08 11:30:00,121.28,121.28,120.55,120.7,28750.6760411033,96.9453,96.9453,96.3617,96.4816,28750.676
2016-02-08 11:40:00,120.7,120.85,120.29,120.42,28512.70957274202,96.4816,96.6015,96.1539,96.2578,28512.7096
2016-02-08 11:50:00,120.39,120.86,120.29,120.86,21979.44835045971,96.2338,96.6095,96.1539,96.6095,21979.4484
2016-02-08 12:00:00,120.89,121.16,120.78,121.14,27870.200108166577,96.6335,96.8493,96.5456,96.8334,27870.2001
2016-02-08 12:10:00,121.1,121.16,120.93,121.01,24038.939967550028,96.8014,96.8493,96.6655,96.7294,24038.94
2016-02-08 12:20:00,121.04,121.14,120.47,120.62,31949.16170903191,96.7534,96.8334,96.2978,96.4177,31949.1617
2016-02-08 12:30:00,120.65,121.3,120.63,121.2,57176.85235262304,96.4417,96.9613,96.4257,96.8813,57176.8524
2016-02-08 12:40:00,121.19,121.39,120.76,120.92,22878.312601406164,96.8733,97.0332,96.5296,96.6575,22878.3126
2016-02-08 12:50:00,120.94,121.17,120.84,120.84,13157.382368848026,96.6735,96.8573,96.5935,96.5935,13157.3824
2016-02-08 13:00:00,120.86,121.07,120.69,120.75,36522.44456462953,96.6095,96.7774,96.4736,96.5216,36522.4446
2016-02-08 13:10:00,120.72,120.73,120.49,120.49,16633.85613845322,96.4976,96.5056,96.3138,96.3138,16633.8561
2016-02-08 13:20:00,120.55,120.65,120.31,120.43,10241.211465657112,96.3617,96.4417,96.1699,96.2658,10241.2115
2016-02-08 13:30:00,120.5,120.6,120.43,120.55,13909.140075716605,96.3218,96.4017,96.2658,96.3617,13909.1401
2016-02-08 13:40:00,120.55,120.55,120.07,120.19,35209.3023255814,96.3617,96.3617,95.978,96.074,35209.3023
2016-02-08 13:50:00,120.18,120.28,120.09,120.17,26991.88750676041,96.066,96.1459,95.994,96.058,26991.8875
2016-02-08 14:00:00,120.15,120.3,119.78,119.95,78064.89994591671,96.042,96.1619,95.7462,95.8821,78064.8999
2016-02-08 14:10:00,119.96,119.96,119.67,119.75,31675.50027041644,95.8901,95.8901,95.6583,95.7223,31675.5003
2016-02-08 14:20:00,119.77,120.28,119.76,120.17,48076.79826933477,95.7382,96.1459,95.7303,96.058,48076.7983
2016-02-08 14:30:00,120.26,120.38,120.15,120.21,33003.78583017847,96.1299,96.2258,96.042,96.09,33003.7858
2016-02-08 14:40:00,120.19,120.41,120.13,120.19,53996.755002704165,96.074,96.2498,96.026,96.074,53996.755
2016-02-08 14:50:00,120.17,120.21,119.92,120.03,48786.37101135749,96.058,96.09,95.8581,95.9461,48786.371
2016-02-08 15:00:00,120.0,120.1,119.79,119.83,98306.11141157382,95.9221,96.002,95.7542,95.7862,98306.1114
2016-02-08 15:10:00,119.85,120.0,119.79,119.79,80919.41590048675,95.8022,95.9221,95.7542,95.7542,80919.4159
2016-02-08 15:20:00,119.79,119.84,119.7,119.82,83160.62736614386,95.7542,95.7942,95.6823,95.7782,83160.6274
2016-02-08 15:30:00,119.83,120.51,119.79,120.28,61124.93239588967,95.7862,96.3298,95.7542,96.1459,61124.9324
2016-02-08 15:40:00,120.33,121.03,120.31,120.76,74770.14602487831,96.1859,96.7454,96.1699,96.5296,74770.146
2016-02-08 15:50:00,120.73,120.9,120.45,120.85,193760.95186587345,96.5056,96.6415,96.2818,96.6015,193760.9519
2016-02-09 09:30:00,119.23,120.3,119.09,119.96,85336.93888588426,95.3066,96.1619,95.1947,95.8901,85336.9389
2016-02-09 09:40:00,120.03,121.23,119.75,120.81,65368.30719307734,95.9461,96.9053,95.7223,96.5696,65368.3072
2016-02-09 09:50:00,120.81,121.24,120.58,121.11,17118.442401297998,96.5696,96.9133,96.3857,96.8094,17118.4424
2016-02-09 10:00:00,120.99,122.08,120.78,121.92,30126.55489453759,96.7135,97.5847,96.5456,97.4568,30126.5549
2016-02-09 10:10:00,121.9,122.1,121.49,121.74,45228.772309356405,97.4409,97.6007,97.1131,97.313,45228.7723
2016-02-09 10:20:00,121.69,121.94,121.49,121.78,39177.93401838832,97.273,97.4728,97.1131,97.3449,39177.934
2016-02-09 10:30:00,122.0,122.54,121.89,122.49,42627.366143861545,97.5208,97.9524,97.4329,97.9125,42627.3661
2016-02-09 10:40:00,122.4,122.76,122.16,122.52,49166.035694970255,97.8405,98.1283,97.6487,97.9365,49166.0357
2016-02-09 10:50:00,122.51,122.59,122.22,122.29,29460.24878312601,97.9285,97.9924,97.6967,97.7526,29460.2488
2016-02-09 11:00:00,122.22,123.01,122.22,122.88,29823.6884802596,97.6967,98.3281,97.6967,98.2242,29823.6885
2016-02-09 11:10:00,122.93,123.38,122.73,122.77,48401.29799891833,98.2642,98.6239,98.1043,98.1363,48401.298
2016-02-09 11:20:00,122.9,123.33,122.78,123.32,16562.466197944836,98.2402,98.5839,98.1443,98.5759,16562.4662
2016-02-09 11:30:00,123.22,123.34,122.43,122.43,23432.12547322877,98.496,98.5919,97.8645,97.8645,23432.1255
2016-02-09 11:40:00,122.52,122.82,122.46,122.51,14063.818280151432,97.9365,98.1763,97.8885,97.9285,14063.8183
2016-02-09 11:50:00,122.52,122.57,122.27,122.27,27490.53542455381,97.9365,97.9764,97.7366,97.7366,27490.5354
2016-02-09 12:00:00,122.24,122.64,122.03,122.63,37290.42725797728,97.7126,98.0324,97.5448,98.0244,37290.4273
2016-02-09 12:10:00,122.64,122.95,122.37,122.37,31229.853975121685,98.0324,98.2802,97.8166,97.8166,31229.854
2016-02-09 12:20:00,122.44,122.82,122.19,122.82,29244.997295835587,97.8725,98.1763,97.6727,98.1763,29244.9973
2016-02-09 12:30:00,122.78,123.17,122.73,123.02,22840.45429962141,98.1443,98.456,98.1043,98.3361,22840.4543
2016-02-09 12:40:00,123.11,123.14,122.8,122.86,15636.560302866414,98.4081,98.4321,98.1603,98.2082,15636.5603
2016-02-09 12:50:00,122.79,123.18,122.71,123.14,18452.136289886424,98.1523,98.464,98.0883,98.4321,18452.1363
2016-02-09 13:00:00,123.12,123.3,122.89,122.9,16981.070849107626,98.4161,98.56,98.2322,98.2402,16981.0708
2016-02-09 13:10:00,122.86,122.88,121.97,122.01,41873.44510546241,98.2082,98.2242,97.4968,97.5288,41873.4451
2016-02-09 13:20:00,122.01,122.27,121.79,121.9,53643.05029745808,97.5288,97.7366,97.3529,97.4409,53643.0503
2016-02-09 13:30:00,121.99,122.2,121.38,121.42,30890.210924824227,97.5128,97.6807,97.0252,97.0572,30890.2109
2016-02-09 13:40:00,121.47,121.69,121.27,121.35,30508.382909680902,97.0971,97.273,96.9373,97.0012,30508.3829
2016-02-09 13:50:00,121.37,121.52,121.24,121.49,30964.84586262845,97.0172,97.1371,96.9133,97.1131,30964.8459
2016-02-09 14:00:00,121.53,122.62,121.53,122.51,28362.358031368305,97.1451,98.0164,97.1451,97.9285,28362.358
2016-02-09 14:10:00,122.58,122.61,122.24,122.31,24509.464575446185,97.9844,98.0084,97.7126,97.7686,24509.4646
2016-02-09 14:20:00,122.37,122.46,121.9,121.9,22640.346133044888,97.8166,97.8885,97.4409,97.4409,22640.3461
2016-02-09 14:30:00,121.98,122.35,121.9,122.27,32492.15792320173,97.5048,97.8006,97.4409,97.7366,32492.1579
2016-02-09 14:40:00,122.27,122.61,122.06,122.06,32044.34829637641,97.7366,98.0084,97.5688,97.5688,32044.3483
2016-02-09 14:50:00,122.06,122.15,121.91,122.01,68554.89453758788,97.5688,97.6407,97.4489,97.5288,68554.8945
2016-02-09 15:00:00,122.02,123.11,121.96,122.84,47821.52514872904,97.5368,98.4081,97.4888,98.1923,47821.5251
2016-02-09 15:10:00,122.83,122.88,122.51,122.51,28465.116279069767,98.1843,98.2242,97.9285,97.9285,28465.1163
2016-02-09 15:20:00,122.51,122.61,122.18,122.32,26783.12601406165,97.9285,98.0084,97.6647,97.7766,26783.126
2016-02-09 15:30:00,122.39,122.69,122.26,122.52,39784.74851270957,97.8325,98.0723,97.7286,97.9365,39784.7485
2016-02-09 15:40:00,122.56,122.56,121.94,122.41,46947.53921038399,97.9684,97.9684,97.4728,97.8485,46947.5392
2016-02-09 15:50:00,122.45,122.62,122.34,122.44,84866.4142779881,97.8805,98.0164,97.7926,97.8725,84866.4143
2016-02-10 09:30:00,122.82,123.58,122.46,122.84,29942.67171444024,98.1763,98.7838,97.8885,98.1923,29942.6717
2016-02-10 09:40:00,122.86,123.48,121.82,123.43,30470.52460789616,98.2082,98.7038,97.3769,98.6639,30470.5246
2016-02-10 09:50:00,123.19,123.58,122.89,123.28,57478.63710113575,98.472,98.7838,98.2322,98.544,57478.6371
2016-02-10 10:00:00,123.25,123.26,122.79,123.0,23714.440237966468,98.52,98.528,98.1523,98.3201,23714.4402
2016-02-10 10:10:00,123.0,124.24,122.96,123.86,61469.98377501352,98.3201,99.3113,98.2882,99.0076,61469.9838
2016-02-10 10:20:00,123.82,124.35,123.58,123.67,95319.6322336398,98.9756,99.3993,98.7838,98.8557,95319.6322
2016-02-10 10:30:00,123.66,123.97,123.37,123.61,59049.215792320174,98.8477,99.0955,98.6159,98.8078,59049.2158
2016-02-10 10:40:00,123.59,123.59,122.78,123.4,18782.04434829637,98.7918,98.7918,98.1443,98.6399,18782.0443
2016-02-10 10:50:00,123.41,123.59,122.93,123.28,29053.542455381285,98.6479,98.7918,98.2642,98.544,29053.5425
2016-02-10 11:00:00,123.27,123.34,122.39,122.55,46348.29637641968,98.536,98.5919,97.8325,97.9604,46348.2964
2016-02-10 11:10:00,122.59,122.76,122.14,122.59,21980.530016224984,97.9924,98.1283,97.6327,97.9924,21980.53
2016-02-10 11:20:00,122.59,122.67,122.02,122.02,9975.121687398594,97.9924,98.0564,97.5368,97.5368,9975.1217
2016-02-10 11:30:00,122.07,122.08,121.53,121.57,11148.729042725798,97.5768,97.5847,97.1451,97.1771,11148.729
2016-02-10 11:40:00,121.57,121.94,121.53,121.94,16103.839913466738,97.1771,97.4728,97.1451,97.4728,16103.8399
2016-02-10 11:50:00,121.83,122.21,121.65,121.98,10471.60627366144,97.3849,97.6887,97.241,97.5048,10471.6063
2016-02-10 12:00:00,122.06,122.06,121.53,121.91,6817.739318550568,97.5688,97.5688,97.1451,97.4489,6817.7393
2016-02-10 12:10:00,121.95,122.2,121.81,122.01,95226.60897782585,97.4808,97.6807,97.3689,97.5288,95226.609
2016-02-10 12:20:00,122.07,122.54,122.06,122.27,8653.32612222823,97.5768,97.9524,97.5688,97.7366,8653.3261
2016-02-10 12:30:00,122.39,122.76,122.19,122.59,8988.642509464575,97.8325,98.1283,97.6727,97.9924,8988.6425
2016-02-10 12:40:00,122.63,122.63,122.15,122.27,5824.770146024878,98.0244,98.0244,97.6407,97.7366,5824.7701
2016-02-10 12:50:00,122.33,122.58,121.98,122.39,31518.65873445105,97.7846,97.9844,97.5048,97.8325,31518.6587
2016-02-10 13:00:00,122.49,122.5,122.26,122.26,14409.951325040562,97.9125,97.9205,97.7286,97.7286,14409.9513
2016-02-10 13:10:00,122.13,122.13,121.65,121.67,16271.49810708491,97.6247,97.6247,97.241,97.257,16271.4981
2016-02-10 13:20:00,121.73,121.89,121.57,121.8,16518.117901568414,97.305,97.4329,97.1771,97.3609,16518.1179
2016-02-10 13:30:00,121.78,122.02,121.59,122.0,6738.777717685235,97.3449,97.5368,97.1931,97.5208,6738.7777
2016-02-10 13:40:00,121.97,122.18,121.87,121.9,6871.822606814494,97.4968,97.6647,97.4169,97.4409,6871.8226
2016-02-10 13:50:00,121.9,121.9,121.57,121.77,14301.78474851271,97.4409,97.4409,97.1771,97.3369,14301.7847
2016-02-10 14:00:00,121.8,121.88,121.53,121.86,9807.463493780422,97.3609,97.4249,97.1451,97.4089,9807.4635
2016-02-10 14:10:00,121.79,122.04,121.69,121.86,16560.302866414277,97.3529,97.5528,97.273,97.4089,16560.3029
2016-02-10 14:20:00,121.9,121.94,121.66,121.79,10363.439697133585,97.4409,97.4728,97.249,97.3529,10363.4397
2016-02-10 14:30:00,121.84,121.98,121.6,121.66,9664.683612763656,97.3929,97.5048,97.2011,97.249,9664.6836
2016-02-10 14:40:00,121.6,121.6,121.33,121.33,11212.54732287723,97.2011,97.2011,96.9852,96.9852,11212.5473
2016-02-10 14:50:00,121.42,121.59,121.32,121.34,14712.81773931855,97.0572,97.1931,96.9772,96.9932,14712.8177
2016-02-10 15:00:00,121.37,121.67,121.31,121.53,17140.07571660357,97.0172,97.257,96.9692,97.1451,17140.0757
2016-02-10 15:10:00,121.53,121.58,120.66,120.66,26153.59653866955,97.1451,97.1851,96.4497,96.4497,26153.5965
2016-02-10 15:20:00,120.64,120.79,120.44,120.51,74385.07301243916,96.4337,96.5536,96.2738,96.3298,74385.073
2016-02-10 15:30:00,120.54,120.94,120.4,120.61,53939.4267171444,96.3537,96.6735,96.2418,96.4097,53939.4267
2016-02-10 15:40:00,120.53,120.8,120.3,120.67,66872.90427257978,96.3458,96.5616,96.1619,96.4577,66872.9043
2016-02-10 15:50:00,120.63,120.72,120.43,120.6,126165.4948620876,96.4257,96.4976,96.2658,96.4017,126165.4949
2016-02-11 09:30:00,118.85,119.43,117.6,117.91,60737.69605191996,95.0028,95.4665,94.0037,94.2515,60737.6961
2016-02-11 09:40:00,117.91,118.67,117.85,118.54,26571.119524067064,94.2515,94.859,94.2035,94.755,26571.1195
2016-02-11 09:50:00,118.53,119.64,118.53,119.47,96439.15630070308,94.747,95.6343,94.747,95.4984,96439.1563
2016-02-11 10:00:00,119.45,120.19,119.28,119.48,51338.02055164954,95.4825,96.074,95.3466,95.5064,51338.0206
2016-02-11 10:10:00,119.37,119.42,118.77,119.08,18219.57815035154,95.4185,95.4585,94.9389,95.1867,18219.5782
2016-02-11 10:20:00,119.12,119.28,118.84,119.06,14152.514872904272,95.2187,95.3466,94.9948,95.1707,14152.5149
2016-02-11 10:30:00,118.91,119.16,118.59,118.59,17819.361817198485,95.0508,95.2506,94.795,94.795,17819.3618
2016-02-11 10:40:00,118.53,118.79,118.38,118.71,46744.186046511626,94.747,94.9549,94.6271,94.8909,46744.186
2016-02-11 10:50:00,118.73,118.76,118.16,118.23,39396.43050297458,94.9069,94.9309,94.4513,94.5072,39396.4305
2016-02-11 11:00:00,118.23,118.88,118.19,118.46,26672.796106003243,94.5072,95.0268,94.4753,94.6911,26672.7961
2016-02-11 11:10:00,118.41,118.54,118.08,118.23,21780.421849648457,94.6511,94.755,94.3873,94.5072,21780.4218
2016-02-11 11:20:00,118.17,118.39,117.55,117.61,43674.41860465116,94.4593,94.6351,93.9637,94.0116,43674.4186
2016-02-11 11:30:00,117.57,117.68,117.43,117.47,34123.30989724175,93.9797,94.0676,93.8678,93.8997,34123.3099
2016-02-11 11:40:00,117.45,117.61,117.0,117.01,36548.40454299621,93.8838,94.0116,93.524,93.532,36548.4045
2016-02-11 11:50:00,117.07,117.38,117.0,117.1,35137.91238507301,93.58,93.8278,93.524,93.604,35137.9124
2016-02-11 12:00:00,117.2,117.52,116.99,117.36,15260.140616549486,93.6839,93.9397,93.516,93.8118,15260.1406
2016-02-11 12:10:00,117.33,117.55,116.97,117.1,20971.33585722012,93.7878,93.9637,93.5001,93.604,20971.3359
2016-02-11 12:20:00,117.11,117.55,117.09,117.27,13145.48404542996,93.612,93.9637,93.596,93.7399,13145.484
2016-02-11 12:30:00,117.17,117.25,116.94,117.1,11325.040562466198,93.6599,93.7239,93.4761,93.604,11325.0406
2016-02-11 12:40:00,117.1,117.33,116.99,117.21,17634.396971335857,93.604,93.7878,93.516,93.6919,17634.397
2016-02-11 12:50:00,117.23,117.5,117.21,117.32,48546.24121146565,93.7079,93.9237,93.6919,93.7798,48546.2412
2016-02-11 13:00:00,117.27,117.54,117.23,117.3,67220.11898323418,93.7399,93.9557,93.7079,93.7638,67220.119
2016-02-11 13:10:00,117.31,117.45,117.16,117.45,22670.632774472688,93.7718,93.8838,93.6519,93.8838,22670.6328
2016-02-11 13:20:00,117.46,117.66,117.28,117.37,16245.538128718226,93.8917,94.0516,93.7479,93.8198,16245.5381
2016-02-11 13:30:00,117.36,117.53,116.99,116.99,27188.7506760411,93.8118,93.9477,93.516,93.516,27188.7507
2016-02-11 13:40:00,116.98,117.37,116.85,117.23,32738.77771768524,93.5081,93.8198,93.4041,93.7079,32738.7777
2016-02-11 13:50:00,117.18,117.39,117.11,117.31,14672.796106003245,93.6679,93.8358,93.612,93.7718,14672.7961
2016-02-11 14:00:00,117.26,117.39,117.19,117.38,19040.562466197945,93.7319,93.8358,93.6759,93.8278,19040.5625
2016-02-11 14:10:00,117.4,117.49,117.02,117.02,21837.75013520822,93.8438,93.9157,93.54,93.54,21837.7501
2016-02-11 14:20:00,117.04,117.07,116.75,116.75,33131.42239048134,93.556,93.58,93.3242,93.3242,33131.4224
2016-02-11 14:30:00,116.77,117.16,116.58,117.16,58120.06489994592,93.3402,93.6519,93.1883,93.6519,58120.0649
2016-02-11 14:40:00,117.19,117.98,116.75,117.93,45080.584099513246,93.6759,94.3074,93.3242,94.2674,45080.5841
2016-02-11 14:50:00,117.93,118.39,117.74,117.84,26103.83991346673,94.2674,94.6351,94.1156,94.1955,26103.8399
2016-02-11 15:00:00,117.88,117.88,117.25,117.45,26057.32828555976,94.2275,94.2275,93.7239,93.8838,26057.3283
2016-02-11 15:10:00,117.53,117.98,117.4,117.67,24579.772850189293,93.9477,94.3074,93.8438,94.0596,24579.7729
2016-02-11 15:20:00,117.6,117.61,117.29,117.47,99279.6106003245,94.0037,94.0116,93.7559,93.8997,99279.6106
2016-02-11 15:30:00,117.5,118.37,117.37,118.3,51079.50243374797,93.9237,94.6192,93.8198,94.5632,51079.5024
2016-02-11 15:40:00,118.24,118.48,118.02,118.03,104283.39643050297,94.5152,94.7071,94.3394,94.3474,104283.3964
2016-02-11 15:50:00,118.06,118.18,117.45,117.55,325120.6057328285,94.3714,94.4673,93.8838,93.9637,325120.6057
2016-02-12 09:30:00,119.08,119.84,118.18,118.44,24177.39318550568,95.1867,95.7942,94.4673,94.6751,24177.3932
2016-02-12 09:40:00,118.34,119.23,117.66,117.86,122977.82585181178,94.5952,95.3066,94.0516,94.2115,122977.8259
2016-02-12 09:50:00,118.01,118.91,117.97,118.9,57328.28555976203,94.3314,95.0508,94.2994,95.0428,57328.2856
2016-02-12 10:00:00,118.81,118.89,118.34,118.76,18566.79286100595,94.9709,95.0348,94.5952,94.9309,18566.7929
2016-02-12 10:10:00,118.79,119.8,118.79,119.8,25581.39534883721,94.9549,95.7622,94.9549,95.7622,25581.3953
2016-02-12 10:20:00,119.84,120.18,119.79,120.06,29952.406706327743,95.7942,96.066,95.7542,95.9701,29952.4067
2016-02-12 10:30:00,120.07,120.25,119.53,119.81,9253.650621957817,95.978,96.1219,95.5464,95.7702,9253.6506
2016-02-12 10:40:00,119.83,119.94,119.69,119.92,5191.995673336939,95.7862,95.8741,95.6743,95.8581,5191.9957
2016-02-12 10:50:00,119.95,120.09,119.57,119.59,13935.100054083288,95.8821,95.994,95.5784,95.5944,13935.1001
2016-02-12 11:00:00,119.57,119.82,119.36,119.75,15588.96700919416,95.5784,95.7782,95.4105,95.7223,15588.967
2016-02-12 11:10:00,119.82,120.19,119.73,119.93,10906.435911303406,95.7782,96.074,95.7063,95.8661,10906.4359
2016-02-12 11:20:00,120.06,120.29,120.0,120.28,10059.491617090318,95.9701,96.1539,95.9221,96.1459,10059.4916
2016-02-12 11:30:00,120.18,120.45,120.17,120.2,11739.318550567874,96.066,96.2818,96.058,96.082,11739.3186
2016-02-12 11:40:00,120.28,120.36,119.93,120.1,8591.671173607356,96.1459,96.2099,95.8661,96.002,8591.6712
2016-02-12 11:50:00,120.09,120.29,119.88,119.97,8883.720930232557,95.994,96.1539,95.8262,95.8981,8883.7209
2016-02-12 12:00:00,120.06,120.19,119.81,119.81,19614.926987560844,95.9701,96.074,95.7702,95.7702,19614.927
2016-02-12 12:10:00,119.82,120.1,119.46,119.54,26332.07138994051,95.7782,96.002,95.4904,95.5544,26332.0714
2016-02-12 12:20:00,119.53,119.82,119.39,119.82,17306.65224445646,95.5464,95.7782,95.4345,95.7782,17306.6522
2016-02-12 12:30:00,119.83,120.13,119.71,120.1,8112.493239588966,95.7862,96.026,95.6903,96.002,8112.4932
2016-02-12 12:40:00,120.11,120.21,120.07,120.13,8699.837750135208,96.01,96.09,95.978,96.026,8699.8378
2016-02-12 12:50:00,120.14,120.24,119.95,120.02,5959.978366684694,96.034,96.1139,95.8821,95.9381,5959.9784
2016-02-12 13:00:00,120.03,120.15,119.71,119.78,18772.30935640887,95.9461,96.042,95.6903,95.7462,18772.3094
2016-02-12 13:10:00,119.7,119.94,119.61,119.81,10886.965927528394,95.6823,95.8741,95.6103,95.7702,10886.9659
2016-02-12 13:20:00,119.88,120.07,119.75,119.98,19051.37912385073,95.8262,95.978,95.7223,95.9061,19051.3791
2016-02-12 13:30:00,120.01,120.46,119.9,120.39,12121.146565711197,95.9301,96.2898,95.8422,96.2338,12121.1466
2016-02-12 13:40:00,120.35,120.53,120.19,120.46,18053.001622498647,96.2019,96.3458,96.074,96.2898,18053.0016
2016-02-12 13:50:00,120.45,120.56,120.37,120.51,16098.431584640346,96.2818,96.3697,96.2179,96.3298,16098.4316
2016-02-12 14:00:00,120.5,120.71,120.45,120.71,24155.75987020011,96.3218,96.4896,96.2818,96.4896,24155.7599
2016-02-12 14:10:00,120.72,121.07,120.62,120.92,39571.6603569497,96.4976,96.7774,96.4177,96.6575,39571.6604
2016-02-12 14:20:00,120.87,120.94,120.67,120.92,17650.621957815034,96.6175,96.6735,96.4577,96.6575,17650.622
2016-02-12 14:30:00,120.93,121.05,120.56,120.56,17340.183883180096,96.6655,96.7614,96.3697,96.3697,17340.1839
2016-02-12 14:40:00,120.62,120.8,120.49,120.57,10706.32774472688,96.4177,96.5616,96.3138,96.3777,10706.3277
2016-02-12 14:50:00,120.65,120.76,120.56,120.62,14226.068144943212,96.4417,96.5296,96.3697,96.4177,14226.0681
2016-02-12 15:00:00,120.62,120.68,120.32,120.42,12909.680908599245,96.4177,96.4657,96.1779,96.2578,12909.6809
2016-02-12 15:10:00,120.42,120.77,120.37,120.76,10435.911303407249,96.2578,96.5376,96.2179,96.5296,10435.9113
2016-02-12 15:20:00,120.69,120.76,120.47,120.69,11257.97728501893,96.4736,96.5296,96.2978,96.4736,11257.9773
2016-02-12 15:30:00,120.73,120.73,120.31,120.39,16101.67658193618,96.5056,96.5056,96.1699,96.2338,16101.6766
2016-02-12 15:40:00,120.37,120.66,120.2,120.47,43472.14710654408,96.2179,96.4497,96.082,96.2978,43472.1471
2016-02-12 15:50:00,120.47,120.58,120.35,120.51,84091.94159004868,96.2978,96.3857,96.2019,96.3298,84091.9416
2016-02-16 09:30:00,121.98,122.02,121.06,121.23,40248.78312601406,97.5048,97.5368,96.7694,96.9053,40248.7831
2016-02-16 09:40:00,121.11,121.55,120.92,121.14,21868.036776636018,96.8094,97.1611,96.6575,96.8334,21868.0368
2016-02-16 09:50:00,121.24,121.25,120.78,120.95,23951.325040562464,96.9133,96.9213,96.5456,96.6815,23951.325
2016-02-16 10:00:00,120.82,121.08,120.28,120.41,22008.65332612223,96.5776,96.7854,96.1459,96.2498,22008.6533
2016-02-16 10:10:00,120.39,120.54,120.17,120.43,30643.591130340723,96.2338,96.3537,96.058,96.2658,30643.5911
2016-02-16 10:20:00,120.46,120.64,120.33,120.5,14449.972958355867,96.2898,96.4337,96.1859,96.3218,14449.973
2016-02-16 10:30:00,120.55,120.72,120.29,120.65,7610.600324499729,96.3617,96.4976,96.1539,96.4417,7610.6003
2016-02-16 10:40:00,120.57,120.78,120.54,120.75,9578.150351541371,96.3777,96.5456,96.3537,96.5216,9578.1504
2016-02-16 10:50:00,120.75,120.76,120.27,120.39,9812.871822606814,96.5216,96.5296,96.1379,96.2338,9812.8718
2016-02-16 11:00:00,120.47,120.62,120.02,120.19,7459.167117360736,96.2978,96.4177,95.9381,96.074,7459.1671
2016-02-16 11:10:00,120.23,120.46,119.9,120.46,8485.667928610059,96.1059,96.2898,95.8422,96.2898,8485.6679
2016-02-16 11:20:00,120.33,120.72,120.33,120.67,6732.287723093564,96.1859,96.4976,96.1859,96.4577,6732.2877
2016-02-16 11:30:00,120.63,120.73,120.55,120.66,8180.638182801514,96.4257,96.5056,96.3617,96.4497,8180.6382
2016-02-16 11:40:00,120.73,120.73,120.55,120.64,10694.429421308816,96.5056,96.5056,96.3617,96.4337,10694.4294
2016-02-16 11:50:00,120.69,121.05,120.62,121.05,5232.017306652244,96.4736,96.7614,96.4177,96.7614,5232.0173
2016-02-16 12:00:00,121.11,121.33,121.02,121.05,8112.493239588966,96.8094,96.9852,96.7374,96.7614,8112.4932
2016-02-16 12:10:00,121.05,121.08,120.85,121.05,5959.978366684694,96.7614,96.7854,96.6015,96.7614,5959.9784
2016-02-16 12:20:00,121.09,121.13,120.94,121.11,11300.162249864792,96.7934,96.8254,96.6735,96.8094,11300.1622
2016-02-16 12:30:00,121.11,121.11,120.84,120.84,4272.579772850189,96.8094,96.8094,96.5935,96.5935,4272.5798
2016-02-16 12:40:00,120.85,120.87,120.73,120.73,4924.824229313143,96.6015,96.6175,96.5056,96.5056,4924.8242
2016-02-16 12:50:00,120.73,121.1,120.71,120.97,8723.634396971336,96.5056,96.8014,96.4896,96.6975,8723.6344
2016-02-16 13:00:00,120.96,121.16,120.96,121.04,9803.136830719308,96.6895,96.8493,96.6895,96.7534,9803.1368
2016-02-16 13:10:00,121.1,121.17,120.97,121.09,11824.770146024875,96.8014,96.8573,96.6975,96.7934,11824.7701
2016-02-16 13:20:00,121.02,121.21,121.02,121.19,11075.175770686858,96.7374,96.8893,96.7374,96.8733,11075.1758
2016-02-16 13:30:00,121.16,121.24,121.05,121.14,10773.391022174148,96.8493,96.9133,96.7614,96.8334,10773.391
2016-02-16 13:40:00,121.07,121.1,121.01,121.03,8090.859924283396,96.7774,96.8014,96.7294,96.7454,8090.8599
2016-02-16 13:50:00,121.02,121.39,121.02,121.39,6491.076257436452,96.7374,97.0332,96.7374,97.0332,6491.0763
2016-02-16 14:00:00,121.3,121.33,121.12,121.16,7513.250405624662,96.9613,96.9852,96.8174,96.8493,7513.2504
2016-02-16 14:10:00,121.19,121.43,121.18,121.36,9597.620335316387,96.8733,97.0652,96.8653,97.0092,9597.6203
2016-02-16 14:20:00,121.35,121.5,121.27,121.43,20699.837750135208,97.0012,97.1211,96.9373,97.0652,20699.8378
2016-02-16 14:30:00,121.43,121.48,121.0,121.0,13803.136830719308,97.0652,97.1051,96.7214,96.7214,13803.1368
2016-02-16 14:40:00,121.05,121.12,120.99,120.99,11349.918875067604,96.7614,96.8174,96.7135,96.7135,11349.9189
2016-02-16 14:50:00,121.0,121.11,120.92,121.06,18706.32774472688,96.7214,96.8094,96.6575,96.7694,18706.3277
2016-02-16 15:00:00,121.11,121.4,121.08,121.33,28208.761492698755,96.8094,97.0412,96.7854,96.9852,28208.7615
2016-02-16 15:10:00,121.3,121.52,121.24,121.43,10672.796106003245,96.9613,97.1371,96.9133,97.0652,10672.7961
2016-02-16 15:20:00,121.46,121.53,121.32,121.41,25660.356949702546,97.0891,97.1451,96.9772,97.0492,25660.3569
2016-02-16 15:30:00,121.41,121.56,121.26,121.31,37401.838831800975,97.0492,97.1691,96.9293,96.9692,37401.8388
2016-02-16 15:40:00,121.31,121.4,121.02,121.11,38214.169821525145,96.9692,97.0412,96.7374,96.8094,38214.1698
2016-02-16 15:50:00,121.11,121.51,121.08,121.41,77579.23201730665,96.8094,97.1291,96.7854,97.0492,77579.232
2016-02-17 09:30:00,122.67,122.96,121.9,122.61,22870.74094104921,98.0564,98.2882,97.4409,98.0084,22870.7409
2016-02-17 09:40:00,122.66,123.05,122.55,122.74,160877.2309356409,98.0484,98.3601,97.9604,98.1123,160877.2309
2016-02-17 09:50:00,122.74,122.74,122.26,122.26,7896.160086533261,98.1123,98.1123,97.7286,97.7286,7896.1601
2016-02-17 10:00:00,122.25,123.06,122.25,122.86,16204.43482963764,97.7206,98.3681,97.7206,98.2082,16204.4348
2016-02-17 10:10:00,122.85,123.1,122.63,122.87,13234.1806381828,98.2002,98.4001,98.0244,98.2162,13234.1806
2016-02-17 10:20:00,122.96,123.0,122.51,122.93,18512.709572742024,98.2882,98.3201,97.9285,98.2642,18512.7096
2016-02-17 10:30:00,123.0,123.11,122.74,122.74,16442.401297998917,98.3201,98.4081,98.1123,98.1123,16442.4013
2016-02-17 10:40:00,122.75,122.96,122.53,122.53,17780.421849648457,98.1203,98.2882,97.9445,97.9445,17780.4218
2016-02-17 10:50:00,122.54,122.78,122.53,122.64,18319.091400757166,97.9524,98.1443,97.9445,98.0324,18319.0914
2016-02-17 11:00:00,122.58,122.82,122.46,122.48,15223.363980530015,97.9844,98.1763,97.8885,97.9045,15223.364
2016-02-17 11:10:00,122.43,122.47,121.89,122.14,19229.85397512169,97.8645,97.8965,97.4329,97.6327,19229.854
2016-02-17 11:20:00,122.2,122.26,121.99,122.02,14743.104380746348,97.6807,97.7286,97.5128,97.5368,14743.1044
2016-02-17 11:30:00,122.02,122.18,121.94,122.02,9539.210383991349,97.5368,97.6647,97.4728,97.5368,9539.2104
2016-02-17 11:40:00,122.09,122.23,122.03,122.03,31717.685235262303,97.5927,97.7046,97.5448,97.5448,31717.6852
2016-02-17 11:50:00,122.02,122.38,121.71,122.29,11288.263926446729,97.5368,97.8246,97.289,97.7526,11288.2639
2016-02-17 12:00:00,122.32,122.36,122.02,122.03,14420.767982693347,97.7766,97.8086,97.5368,97.5448,14420.768
2016-02-17 12:10:00,122.01,122.02,121.78,121.86,9631.151974040022,97.5288,97.5368,97.3449,97.4089,9631.152
2016-02-17 12:20:00,121.9,122.01,121.82,121.89,17860.46511627907,97.4409,97.5288,97.3769,97.4329,17860.4651
2016-02-17 12:30:00,121.89,122.04,121.89,121.98,17847.485127095726,97.4329,97.5528,97.4329,97.5048,17847.4851
2016-02-17 12:40:00,122.04,122.19,122.0,122.02,24043.26663061114,97.5528,97.6727,97.5208,97.5368,24043.2666
2016-02-17 12:50:00,122.03,122.06,121.99,121.99,11568.415359653867,97.5448,97.5688,97.5128,97.5128,11568.4154
2016-02-17 13:00:00,121.99,122.08,121.72,121.73,12678.204434829637,97.5128,97.5847,97.297,97.305,12678.2044
2016-02-17 13:10:00,121.82,121.82,121.51,121.51,14204.43482963764,97.3769,97.3769,97.1291,97.1291,14204.4348
2016-02-17 13:20:00,121.51,121.63,121.48,121.59,13825.851811790157,97.1291,97.225,97.1051,97.1931,13825.8518
2016-02-17 13:30:00,121.54,121.71,121.54,121.54,15852.89345592212,97.1531,97.289,97.1531,97.1531,15852.8935
2016-02-17 13:40:00,121.58,121.75,121.57,121.65,20142.77988101677,97.1851,97.321,97.1771,97.241,20142.7799
2016-02-17 13:50:00,121.65,121.68,121.44,121.44,13651.703623580312,97.241,97.265,97.0732,97.0732,13651.7036
2016-02-17 14:00:00,121.45,121.96,121.36,121.82,17622.498647917793,97.0812,97.4888,97.0092,97.3769,17622.4986
2016-02-17 14:10:00,121.8,121.96,121.66,121.77,17106.544077879935,97.3609,97.4888,97.249,97.3369,17106.5441
2016-02-17 14:20:00,121.87,121.96,121.78,121.78,10125.473228772307,97.4169,97.4888,97.3449,97.3449,10125.4732
2016-02-17 14:30:00,121.79,121.95,121.78,121.94,14713.899405083828,97.3529,97.4808,97.3449,97.4728,14713.8994
2016-02-17 14:40:00,121.97,122.18,121.9,121.98,19941.59004867496,97.4968,97.6647,97.4409,97.5048,19941.59
2016-02-17 14:50:00,121.96,121.96,121.78,121.83,15927.528393726338,97.4888,97.4888,97.3449,97.3849,15927.5284
2016-02-17 15:00:00,121.85,122.12,121.85,122.12,14959.437533802056,97.4009,97.6167,97.4009,97.6167,14959.4375
2016-02-17 15:10:00,122.09,122.38,122.06,122.32,19406.165494862085,97.5927,97.8246,97.5688,97.7766,19406.1655
2016-02-17 15:20:00,122.37,122.49,122.27,122.46,32496.484586262843,97.8166,97.9125,97.7366,97.8885,32496.4846
2016-02-17 15:30:00,122.48,122.51,122.22,122.51,55188.7506760411,97.9045,97.9285,97.6967,97.9285,55188.7507
2016-02-17 15:40:00,122.51,122.7,122.45,122.66,75676.58193618171,97.9285,98.0803,97.8805,98.0484,75676.5819
2016-02-17 15:50:00,122.67,122.7,122.51,122.51,83479.71876690103,98.0564,98.0803,97.9285,97.9285,83479.7188
2016-02-18 09:30:00,122.39,122.92,121.94,122.33,48447.80962682531,97.8325,98.2562,97.4728,97.7846,48447.8096
2016-02-18 09:40:00,122.23,122.59,122.04,122.24,49823.6884802596,97.7046,97.9924,97.5528,97.7126,49823.6885
2016-02-18 09:50:00,122.3,122.62,122.16,122.55,15297.998918334237,97.7606,98.0164,97.6487,97.9604,15297.9989
2016-02-18 10:00:00,122.53,122.57,121.98,122.02,38642.50946457544,97.9445,97.9764,97.5048,97.5368,38642.5095
2016-02-18 10:10:00,121.96,122.31,121.72,122.27,16884.802595997837,97.4888,97.7686,97.297,97.7366,16884.8026
2016-02-18 10:20:00,122.3,122.57,122.24,122.3,14767.982693347754,97.7606,97.9764,97.7126,97.7606,14767.9827
2016-02-18 10:30:00,122.3,122.37,121.93,122.06,13762.033531638725,97.7606,97.8166,97.4648,97.5688,13762.0335
2016-02-18 10:40:00,122.03,122.03,121.68,121.73,7001.622498647917,97.5448,97.5448,97.265,97.305,7001.6225
2016-02-18 10:50:00,121.64,121.75,121.34,121.39,11654.948620876148,97.233,97.321,96.9932,97.0332,11654.9486
2016-02-18 11:00:00,121.36,121.36,120.91,120.95,22288.804759329367,97.0092,97.0092,96.6495,96.6815,22288.8048
2016-02-18 11:10:00,121.04,121.25,120.97,121.11,31330.448891292588,96.7534,96.9213,96.6975,96.8094,31330.4489
2016-02-18 11:20:00,121.11,121.11,120.76,120.81,18736.61438615468,96.8094,96.8094,96.5296,96.5696,18736.6144
2016-02-18 11:30:00,120.84,121.14,120.83,121.1,7811.790156841535,96.5935,96.8334,96.5856,96.8014,7811.7902
2016-02-18 11:40:00,121.1,121.1,120.85,121.09,6386.154678204434,96.8014,96.8014,96.6015,96.7934,6386.1547
2016-02-18 11:50:00,121.08,121.29,121.04,121.29,13228.77230935641,96.7854,96.9533,96.7534,96.9533,13228.7723
2016-02-18 12:00:00,121.26,121.36,121.14,121.25,6512.709572742023,96.9293,97.0092,96.8334,96.9213,6512.7096
2016-02-18 12:10:00,121.3,121.34,121.1,121.34,12282.314764737695,96.9613,96.9932,96.8014,96.9932,12282.3148
2016-02-18 12:20:00,121.31,121.41,121.16,121.16,31518.65873445105,96.9692,97.0492,96.8493,96.8493,31518.6587
2016-02-18 12:30:00,121.15,121.29,121.15,121.17,7450.513791238507,96.8413,96.9533,96.8413,96.8573,7450.5138
2016-02-18 12:40:00,121.18,121.29,121.17,121.24,16106.003244997297,96.8653,96.9533,96.8573,96.9133,16106.0032
2016-02-18 12:50:00,121.24,121.29,121.16,121.18,15092.482422931314,96.9133,96.9533,96.8493,96.8653,15092.4824
2016-02-18 13:00:00,121.16,121.28,121.14,121.17,18954.02920497566,96.8493,96.9453,96.8334,96.8573,18954.0292
2016-02-18 13:10:00,121.18,121.25,121.06,121.18,14455.38128718226,96.8653,96.9213,96.7694,96.8653,14455.3813
2016-02-18 13:20:00,121.15,121.22,121.06,121.09,26744.186046511622,96.8413,96.8973,96.7694,96.7934,26744.186
2016-02-18 13:30:00,121.11,121.16,120.77,120.77,12509.464575446187,96.8094,96.8493,96.5376,96.5376,12509.4646
2016-02-18 13:40:00,120.77,121.05,120.72,120.72,34804.759329367225,96.5376,96.7614,96.4976,96.4976,34804.7593
2016-02-18 13:50:00,120.85,121.04,120.74,121.04,11124.93239588967,96.6015,96.7534,96.5136,96.7534,11124.9324
2016-02-18 14:00:00,121.01,121.16,120.98,121.11,15500.27041644132,96.7294,96.8493,96.7055,96.8094,15500.2704
2016-02-18 14:10:00,121.11,121.19,121.11,121.18,11353.16387236344,96.8094,96.8733,96.8094,96.8653,11353.1639
2016-02-18 14:20:00,121.18,121.27,121.08,121.11,17672.255273120605,96.8653,96.9373,96.7854,96.8094,17672.2553
2016-02-18 14:30:00,121.14,121.37,121.05,121.28,21017.84748512709,96.8334,97.0172,96.7614,96.9453,21017.8475
2016-02-18 14:40:00,121.27,121.41,121.27,121.32,40217.41481882098,96.9373,97.0492,96.9373,96.9772,40217.4148
2016-02-18 14:50:00,121.33,121.44,121.29,121.33,34685.776095186586,96.9852,97.0732,96.9533,96.9852,34685.7761
2016-02-18 15:00:00,121.33,121.4,121.29,121.33,23716.603569497023,96.9852,97.0412,96.9533,96.9852,23716.6036
2016-02-18 15:10:00,121.34,121.39,121.1,121.23,33261.22228231476,96.9932,97.0332,96.8014,96.9053,33261.2223
2016-02-18 15:20:00,121.18,121.34,121.15,121.29,25749.053542455385,96.8653,96.9932,96.8413,96.9533,25749.0535
2016-02-18 15:30:00,121.29,121.33,121.14,121.3,20029.20497566252,96.9533,96.9852,96.8334,96.9613,20029.205
2016-02-18 15:40:00,121.28,121.32,121.15,121.2,68097.34991887507,96.9453,96.9772,96.8413,96.8813,68097.3499
2016-02-18 15:50:00,121.22,121.33,121.1,121.27,83101.13574905354,96.8973,96.9852,96.8014,96.9373,83101.1357
2016-02-19 09:30:00,120.83,120.83,119.15,119.4,114421.84964845862,96.5856,96.5856,95.2426,95.4425,114421.8496
2016-02-19 09:40:00,119.32,120.56,119.32,120.43,66749.59437533801,95.3785,96.3697,95.3785,96.2658,66749.5944
2016-02-19 09:50:00,120.38,120.55,119.87,119.94,29213.628988642507,96.2258,96.3617,95.8182,95.8741,29213.629
2016-02-19 10:00:00,120.02,120.54,119.98,120.48,36032.44997295836,95.9381,96.3537,95.9061,96.3058,36032.45
2016-02-19 10:10:00,120.55,120.55,120.15,120.43,35215.79232017307,96.3617,96.3617,96.042,96.2658,35215.7923
2016-02-19 10:20:00,120.43,120.55,120.29,120.43,22533.261222282315,96.2658,96.3617,96.1539,96.2658,22533.2612
2016-02-19 10:30:00,120.38,120.92,120.32,120.46,20964.84586262845,96.2258,96.6575,96.1779,96.2898,20964.8459
2016-02-19 10:40:00,120.4,121.01,120.34,120.87,30925.90589507842,96.2418,96.7294,96.1939,96.6175,30925.9059
2016-02-19 10:50:00,120.94,121.14,120.8,120.8,13499.18875067604,96.6735,96.8334,96.5616,96.5616,13499.1888
2016-02-19 11:00:00,120.77,120.85,120.4,120.79,22062.736614386155,96.5376,96.6015,96.2418,96.5536,22062.7366
2016-02-19 11:10:00,120.87,121.03,120.51,120.72,21851.81179015684,96.6175,96.7454,96.3298,96.4976,21851.8118
2016-02-19 11:20:00,120.89,121.13,120.67,121.07,11842.076798269334,96.6335,96.8254,96.4577,96.7774,11842.0768
2016-02-19 11:30:00,121.02,121.29,121.02,121.18,22309.35640886966,96.7374,96.9533,96.7374,96.8653,22309.3564
2016-02-19 11:40:00,121.18,121.27,121.1,121.2,20578.691184424013,96.8653,96.9373,96.8014,96.8813,20578.6912
2016-02-19 11:50:00,121.13,121.27,121.13,121.19,15672.255273120603,96.8254,96.9373,96.8254,96.8733,15672.2553
2016-02-19 12:00:00,121.04,121.28,120.91,121.0,7482.963764196863,96.7534,96.9453,96.6495,96.7214,7482.9638
2016-02-19 12:10:00,120.95,120.98,120.78,120.95,15738.236884802596,96.6815,96.7055,96.5456,96.6815,15738.2369
2016-02-19 12:20:00,120.95,121.03,120.91,121.02,11773.931855056788,96.6815,96.7454,96.6495,96.7374,11773.9319
2016-02-19 12:30:00,120.93,121.15,120.91,121.13,10324.499729583558,96.6655,96.8413,96.6495,96.8254,10324.4997
2016-02-19 12:40:00,121.13,121.4,121.11,121.36,29612.763656030285,96.8254,97.0412,96.8094,97.0092,29612.7637
2016-02-19 12:50:00,121.34,121.64,121.18,121.22,17838.831800973498,96.9932,97.233,96.8653,96.8973,17838.8318
2016-02-19 13:00:00,121.25,121.38,121.05,121.07,12498.647917793402,96.9213,97.0252,96.7614,96.7774,12498.6479
2016-02-19 13:10:00,121.05,121.24,121.05,121.19,9792.320173066522,96.7614,96.9133,96.7614,96.8733,9792.3202
2016-02-19 13:20:00,121.16,121.24,121.09,121.17,5134.667387777176,96.8493,96.9133,96.7934,96.8573,5134.6674
2016-02-19 13:30:00,121.24,121.62,121.24,121.38,27426.717144402377,96.9133,97.217,96.9133,97.0252,27426.7171
2016-02-19 13:40:00,121.49,121.49,121.29,121.4,15901.568415359654,97.1131,97.1131,96.9533,97.0412,15901.5684
2016-02-19 13:50:00,121.4,121.43,121.23,121.29,26779.88101676582,97.0412,97.0652,96.9053,96.9533,26779.881
2016-02-19 14:00:00,121.29,121.78,121.25,121.54,24602.48783126014,96.9533,97.3449,96.9213,97.1531,24602.4878
2016-02-19 14:10:00,121.54,121.77,121.52,121.65,12907.517577068686,97.1531,97.3369,97.1371,97.241,12907.5176
2016-02-19 14:20:00,121.65,121.94,121.53,121.6,20580.85451595457,97.241,97.4728,97.1451,97.2011,20580.8545
2016-02-19 14:30:00,121.7,121.75,121.53,121.66,16163.331530557058,97.281,97.321,97.1451,97.249,16163.3315
2016-02-19 14:40:00,121.65,121.84,121.54,121.8,12965.927528393726,97.241,97.3929,97.1531,97.3609,12965.9275
2016-02-19 14:50:00,121.77,121.77,121.53,121.58,10253.109789075175,97.3369,97.3369,97.1451,97.1851,10253.1098
2016-02-19 15:00:00,121.53,121.61,121.43,121.61,16274.743104380746,97.1451,97.209,97.0652,97.209,16274.7431
2016-02-19 15:10:00,121.53,121.72,121.39,121.48,27926.44672796105,97.1451,97.297,97.0332,97.1051,27926.4467
2016-02-19 15:20:00,121.49,121.78,121.48,121.7,29924.283396430503,97.1131,97.3449,97.1051,97.281,29924.2834
2016-02-19 15:30:00,121.66,121.69,121.32,121.51,30976.74418604651,97.249,97.273,96.9772,97.1291,30976.7442
2016-02-19 15:40:00,121.52,121.68,121.49,121.54,43477.55543537047,97.1371,97.265,97.1131,97.1531,43477.5554
2016-02-19 15:50:00,121.57,121.63,121.47,121.57,60554.89453758788,97.1771,97.225,97.0971,97.1771,60554.8945
2016-02-22 09:30:00,122.84,123.64,122.29,123.53,36130.8815575987,98.1923,98.8317,97.7526,98.7438,36130.8816
2016-02-22 09:40:00,123.46,123.53,123.12,123.36,19850.73012439156,98.6878,98.7438,98.4161,98.6079,19850.7301
2016-02-22 09:50:00,123.49,123.73,122.89,122.93,18227.14981070849,98.7118,98.9037,98.2322,98.2642,18227.1498
2016-02-22 10:00:00,122.96,123.39,122.96,123.26,33441.860465116275,98.2882,98.6319,98.2882,98.528,33441.8605
2016-02-22 10:10:00,123.33,123.71,123.23,123.61,26677.12276906436,98.5839,98.8877,98.504,98.8078,26677.1228
2016-02-22 10:20:00,123.67,123.8,123.57,123.66,21413.73715521904,98.8557,98.9596,98.7758,98.8477,21413.7372
2016-02-22 10:30:00,123.62,123.75,123.53,123.67,15818.280151433206,98.8157,98.9197,98.7438,98.8557,15818.2802
2016-02-22 10:40:00,123.61,123.64,123.46,123.46,16302.866414277987,98.8078,98.8317,98.6878,98.6878,16302.8664
2016-02-22 10:50:00,123.46,123.59,123.3,123.3,5516.495402920497,98.6878,98.7918,98.56,98.56,5516.4954
2016-02-22 11:00:00,123.28,123.28,123.08,123.15,12164.413196322335,98.544,98.544,98.3841,98.4401,12164.4132
2016-02-22 11:10:00,123.23,123.25,122.91,122.98,7567.333693888588,98.504,98.52,98.2482,98.3042,7567.3337
2016-02-22 11:20:00,122.96,123.11,122.85,123.05,9478.63710113575,98.2882,98.4081,98.2002,98.3601,9478.6371
2016-02-22 11:30:00,123.03,123.12,122.93,123.07,16279.06976744186,98.3441,98.4161,98.2642,98.3761,16279.0698
2016-02-22 11:40:00,123.06,123.21,122.87,122.95,43802.05516495403,98.3681,98.488,98.2162,98.2802,43802.0552
2016-02-22 11:50:00,122.93,123.11,122.92,122.97,13892.915089237424,98.2642,98.4081,98.2562,98.2962,13892.9151
2016-02-22 12:00:00,122.93,123.11,122.93,122.93,7658.193618171985,98.2642,98.4081,98.2642,98.2642,7658.1936
2016-02-22 12:10:00,122.95,123.0,122.82,122.88,9255.813953488372,98.2802,98.3201,98.1763,98.2242,9255.814
2016-02-22 12:20:00,122.82,122.86,122.71,122.77,15065.440778799351,98.1763,98.2082,98.0883,98.1363,15065.4408
2016-02-22 12:30:00,122.85,123.07,122.79,122.95,7494.862087614927,98.2002,98.3761,98.1523,98.2802,7494.8621
2016-02-22 12:40:00,122.9,123.01,122.75,122.75,8687.939426717145,98.2402,98.3281,98.1203,98.1203,8687.9394
2016-02-22 12:50:00,122.76,122.76,122.6,122.6,4657.652785289345,98.1283,98.1283,98.0004,98.0004,4657.6528
2016-02-22 13:00:00,122.64,122.88,122.62,122.81,8455.381287182261,98.0324,98.2242,98.0164,98.1683,8455.3813
2016-02-22 13:10:00,122.78,122.78,122.63,122.64,5426.71714440238,98.1443,98.1443,98.0244,98.0324,5426.7171
2016-02-22 13:20:00,122.65,122.76,122.55,122.55,6163.331530557058,98.0404,98.1283,97.9604,97.9604,6163.3315
2016-02-22 13:30:00,122.63,122.99,122.55,122.87,16239.048134126557,98.0244,98.3122,97.9604,98.2162,16239.0481
2016-02-22 13:40:00,122.9,122.98,122.83,122.92,10256.354786371012,98.2402,98.3042,98.1843,98.2562,10256.3548
2016-02-22 13:50:00,122.92,122.94,122.76,122.93,9049.215792320172,98.2562,98.2722,98.1283,98.2642,9049.2158
2016-02-22 14:00:00,122.93,122.94,122.57,122.59,14332.071389940507,98.2642,98.2722,97.9764,97.9924,14332.0714
2016-02-22 14:10:00,122.63,122.69,122.5,122.5,10214.169821525147,98.0244,98.0723,97.9205,97.9205,10214.1698
2016-02-22 14:20:00,122.51,122.81,122.5,122.81,20899.94591671173,97.9285,98.1683,97.9205,98.1683,20899.9459
2016-02-22 14:30:00,122.81,122.87,122.72,122.77,13352.08220659816,98.1683,98.2162,98.0963,98.1363,13352.0822
2016-02-22 14:40:00,122.83,122.91,122.79,122.79,11412.655489453758,98.1843,98.2482,98.1523,98.1523,11412.6555
2016-02-22 14:50:00,122.78,122.79,122.64,122.67,10917.252568956192,98.1443,98.1523,98.0324,98.0564,10917.2526
2016-02-22 15:00:00,122.68,122.84,122.59,122.63,28341.806381828013,98.0644,98.1923,97.9924,98.0244,28341.8064
2016-02-22 15:10:00,122.66,122.76,122.59,122.72,9686.316928069224,98.0484,98.1283,97.9924,98.0963,9686.3169
2016-02-22 15:20:00,122.7,122.98,122.69,122.84,16679.286100594916,98.0803,98.3042,98.0723,98.1923,16679.2861
2016-02-22 15:30:00,122.8,122.93,122.61,122.8,43938.345051379125,98.1603,98.2642,98.0084,98.1603,43938.3451
2016-02-22 15:40:00,122.84,122.96,122.78,122.79,49110.87074094105,98.1923,98.2882,98.1443,98.1523,49110.8707
2016-02-22 15:50:00,122.83,122.91,122.72,122.86,62209.84315846404,98.1843,98.2482,98.0963,98.2082,62209.8432
2016-02-23 09:30:00,122.08,122.6,121.92,122.09,39484.04542996214,97.5847,98.0004,97.4568,97.5927,39484.0454
2016-02-23 09:40:00,122.24,122.58,121.84,121.89,10808.00432666306,97.7126,97.9844,97.3929,97.4329,10808.0043
2016-02-23 09:50:00,121.99,122.05,121.65,121.88,7461.330448891293,97.5128,97.5608,97.241,97.4249,7461.3304
2016-02-23 10:00:00,121.95,122.16,121.71,121.83,15160.62736614386,97.4808,97.6487,97.289,97.3849,15160.6274
2016-02-23 10:10:00,121.51,121.58,121.23,121.46,10139.53488372093,97.1291,97.1851,96.9053,97.0891,10139.5349
2016-02-23 10:20:00,121.33,121.56,121.17,121.38,12527.852893455922,96.9852,97.1691,96.8573,97.0252,12527.8529
2016-02-23 10:30:00,121.4,121.49,121.28,121.29,6002.163331530557,97.0412,97.1131,96.9453,96.9533,6002.1633
2016-02-23 10:40:00,121.31,121.4,121.23,121.27,8506.21957815035,96.9692,97.0412,96.9053,96.9373,8506.2196
2016-02-23 10:50:00,121.23,121.29,121.14,121.14,7159.545700378583,96.9053,96.9533,96.8334,96.8334,7159.5457
2016-02-23 11:00:00,121.15,121.2,121.03,121.07,10907.517577068686,96.8413,96.8813,96.7454,96.7774,10907.5176
2016-02-23 11:10:00,121.06,121.06,120.92,121.01,4096.268253109789,96.7694,96.7694,96.6575,96.7294,4096.2683
2016-02-23 11:20:00,121.01,121.04,120.77,120.83,4527.852893455922,96.7294,96.7534,96.5376,96.5856,4527.8529
2016-02-23 11:30:00,120.83,121.1,120.71,121.04,6551.649540292049,96.5856,96.8014,96.4896,96.7534,6551.6495
2016-02-23 11:40:00,121.04,121.29,121.04,121.11,4971.335857220119,96.7534,96.9533,96.7534,96.8094,4971.3359
2016-02-23 11:50:00,121.13,121.22,121.07,121.16,7075.1757706868575,96.8254,96.8973,96.7774,96.8493,7075.1758
2016-02-23 12:00:00,121.21,121.22,121.09,121.09,17686.316928069227,96.8893,96.8973,96.7934,96.7934,17686.3169
2016-02-23 12:10:00,121.11,121.18,121.08,121.11,11008.112493239589,96.8094,96.8653,96.7854,96.8094,11008.1125
2016-02-23 12:20:00,121.11,121.2,121.09,121.15,3893.996755002704,96.8094,96.8813,96.7934,96.8413,3893.9968
2016-02-23 12:30:00,121.14,121.17,121.09,121.11,6508.382909680909,96.8334,96.8573,96.7934,96.8094,6508.3829
2016-02-23 12:40:00,121.16,121.22,121.1,121.16,6197.944835045971,96.8493,96.8973,96.8014,96.8493,6197.9448
2016-02-23 12:50:00,121.17,121.18,121.09,121.18,10817.739318550568,96.8573,96.8653,96.7934,96.8653,10817.7393
2016-02-23 13:00:00,121.16,121.45,121.16,121.45,9632.2336398053,96.8493,97.0812,96.8493,97.0812,9632.2336
2016-02-23 13:10:00,121.48,121.48,121.29,121.29,3233.098972417523,97.1051,97.1051,96.9533,96.9533,3233.099
2016-02-23 13:20:00,121.33,121.4,121.29,121.36,3497.025419145484,96.9852,97.0412,96.9533,97.0092,3497.0254
2016-02-23 13:30:00,121.32,121.45,121.25,121.34,21884.261763115195,96.9772,97.0812,96.9213,96.9932,21884.2618
2016-02-23 13:40:00,121.31,121.38,121.18,121.25,22076.798269334773,96.9692,97.0252,96.8653,96.9213,22076.7983
2016-02-23 13:50:00,121.28,121.43,121.27,121.43,17025.419145484044,96.9453,97.0652,96.9373,97.0652,17025.4191
2016-02-23 14:00:00,121.4,121.4,121.29,121.34,5455.9221200649,97.0412,97.0412,96.9533,96.9932,5455.9221
2016-02-23 14:10:00,121.29,121.44,121.23,121.3,13514.33207138994,96.9533,97.0732,96.9053,96.9613,13514.3321
2016-02-23 14:20:00,121.33,121.41,121.29,121.29,12826.392644672796,96.9852,97.0492,96.9533,96.9533,12826.3926
2016-02-23 14:30:00,121.3,121.36,121.28,121.34,17447.268793942672,96.9613,97.0092,96.9453,96.9932,17447.2688
2016-02-23 14:40:00,121.3,121.37,121.28,121.36,15606.273661438616,96.9613,97.0172,96.9453,97.0092,15606.2737
2016-02-23 14:50:00,121.36,121.38,121.16,121.24,22445.646295294755,97.0092,97.0252,96.8493,96.9133,22445.6463
2016-02-23 15:00:00,121.24,121.24,120.94,121.04,18923.742563547865,96.9133,96.9133,96.6735,96.7534,18923.7426
2016-02-23 15:10:00,121.05,121.29,120.95,121.15,58660.897782585176,96.7614,96.9533,96.6815,96.8413,58660.8978
2016-02-23 15:20:00,121.14,121.19,120.97,120.98,15625.743645213628,96.8334,96.8733,96.6975,96.7055,15625.7436
2016-02-23 15:30:00,120.99,121.34,120.97,121.34,21659.275283937262,96.7135,96.9932,96.6975,96.9932,21659.2753
2016-02-23 15:40:00,121.35,121.42,121.16,121.31,33843.15846403461,97.0012,97.0572,96.8493,96.9692,33843.1585
2016-02-23 15:50:00,121.29,121.41,121.16,121.29,138908.59924283397,96.9533,97.0492,96.8493,96.9533,138908.5992
2016-02-24 09:30:00,119.07,119.68,116.84,119.68,35698.21525148729,95.1787,95.6663,93.3961,95.6663,35698.2153
2016-02-24 09:40:00,119.64,119.98,119.33,119.77,13846.403461330448,95.6343,95.9061,95.3865,95.7382,13846.4035
2016-02-24 09:50:00,119.77,119.84,119.4,119.55,10137.371552190372,95.7382,95.7942,95.4425,95.5624,10137.3716
2016-02-24 10:00:00,119.53,120.15,119.5,119.95,25692.806922660897,95.5464,96.042,95.5224,95.8821,25692.8069
2016-02-24 10:10:00,119.8,120.11,119.65,119.84,10904.272579772847,95.7622,96.01,95.6423,95.7942,10904.2726
2016-02-24 10:20:00,119.82,120.02,119.56,119.9,18472.68793942672,95.7782,95.9381,95.5704,95.8422,18472.6879
2016-02-24 10:30:00,120.09,120.65,119.86,120.42,14709.572742022714,95.994,96.4417,95.8102,96.2578,14709.5727
2016-02-24 10:40:00,120.43,120.68,120.34,120.49,7684.153596538669,96.2658,96.4657,96.1939,96.3138,7684.1536
2016-02-24 10:50:00,120.51,120.53,120.24,120.5,12284.478096268253,96.3298,96.3458,96.1139,96.3218,12284.4781
2016-02-24 11:00:00,120.5,120.73,120.26,120.41,12045.429962141698,96.3218,96.5056,96.1299,96.2498,12045.43
2016-02-24 11:10:00,120.5,120.5,120.05,120.15,7804.218496484586,96.3218,96.3218,95.9621,96.042,7804.2185
2016-02-24 11:20:00,120.17,120.56,120.08,120.19,12023.796646836126,96.058,96.3697,95.986,96.074,12023.7966
2016-02-24 11:30:00,120.19,120.5,120.16,120.33,3492.69875608437,96.074,96.3218,96.05,96.1859,3492.6988
2016-02-24 11:40:00,120.32,120.6,120.31,120.59,15754.461871281774,96.1779,96.4017,96.1699,96.3937,15754.4619
2016-02-24 11:50:00,120.64,120.72,120.48,120.55,7447.268793942671,96.4337,96.4976,96.3058,96.3617,7447.2688
2016-02-24 12:00:00,120.5,120.84,120.49,120.8,17185.505678745267,96.3218,96.5935,96.3138,96.5616,17185.5057
2016-02-24 12:10:00,120.76,120.81,120.31,120.35,16360.19469983775,96.5296,96.5696,96.1699,96.2019,16360.1947
2016-02-24 12:20:00,120.39,120.48,120.2,120.21,2595.997836668469,96.2338,96.3058,96.082,96.09,2595.9978
2016-02-24 12:30:00,120.22,120.28,120.13,120.21,7952.406706327744,96.098,96.1459,96.026,96.09,7952.4067
2016-02-24 12:40:00,120.3,120.39,120.22,120.39,3669.01027582477,96.1619,96.2338,96.098,96.2338,3669.0103
2016-02-24 12:50:00,120.38,120.52,120.26,120.35,14182.801514332072,96.2258,96.3378,96.1299,96.2019,14182.8015
2016-02-24 13:00:00,120.35,120.79,120.33,120.68,5395.348837209303,96.2019,96.5536,96.1859,96.4657,5395.3488
2016-02-24 13:10:00,120.63,120.66,120.33,120.33,16600.324499729584,96.4257,96.4497,96.1859,96.1859,16600.3245
2016-02-24 13:20:00,120.33,120.53,120.31,120.43,17778.258518117902,96.1859,96.3458,96.1699,96.2658,17778.2585
2016-02-24 13:30:00,120.42,120.5,120.29,120.29,4786.371011357491,96.2578,96.3218,96.1539,96.1539,4786.371
2016-02-24 13:40:00,120.31,120.48,120.21,120.29,12859.92428339643,96.1699,96.3058,96.09,96.1539,12859.9243
2016-02-24 13:50:00,120.23,120.45,120.19,120.19,12298.539751216873,96.1059,96.2818,96.074,96.074,12298.5398
2016-02-24 14:00:00,120.24,120.56,120.15,120.56,10553.812871822607,96.1139,96.3697,96.042,96.3697,10553.8129
2016-02-24 14:10:00,120.58,120.78,120.48,120.78,6989.724175229854,96.3857,96.5456,96.3058,96.5456,6989.7242
2016-02-24 14:20:00,120.67,121.1,120.65,121.09,5147.647376960519,96.4577,96.8014,96.4417,96.7934,5147.6474
2016-02-24 14:30:00,121.04,121.09,120.88,120.92,8558.139534883721,96.7534,96.7934,96.6255,96.6575,8558.1395
2016-02-24 14:40:00,121.04,121.12,120.92,121.04,5828.015143320714,96.7534,96.8174,96.6575,96.7534,5828.0151
2016-02-24 14:50:00,120.99,121.1,120.86,121.01,12694.429421308816,96.7135,96.8014,96.6095,96.7294,12694.4294
2016-02-24 15:00:00,121.0,121.52,121.0,121.52,13444.023796646836,96.7214,97.1371,96.7214,97.1371,13444.0238
2016-02-24 15:10:00,121.54,121.78,121.41,121.59,13627.906976744183,97.1531,97.3449,97.0492,97.1931,13627.907
2016-02-24 15:20:00,121.73,121.78,121.51,121.65,12813.412655489454,97.305,97.3449,97.1291,97.241,12813.4127
2016-02-24 15:30:00,121.64,121.72,121.53,121.7,16441.31963223364,97.233,97.297,97.1451,97.281,16441.3196
2016-02-24 15:40:00,121.7,121.78,121.36,121.45,22866.4142779881,97.281,97.3449,97.0092,97.0812,22866.4143
2016-02-24 15:50:00,121.46,121.76,121.46,121.57,84614.3861546782,97.0891,97.329,97.0891,97.1771,84614.3862
2016-02-25 09:30:00,122.13,122.46,121.36,121.66,17369.388858842616,97.6247,97.8885,97.0092,97.249,17369.3889
2016-02-25 09:40:00,121.48,121.87,121.08,121.13,13272.03893996755,97.1051,97.4169,96.7854,96.8254,13272.0389
2016-02-25 09:50:00,121.19,121.46,121.08,121.21,7995.673336938886,96.8733,97.0891,96.7854,96.8893,7995.6733
2016-02-25 10:00:00,121.11,121.11,120.67,120.77,11607.355327203892,96.8094,96.8094,96.4577,96.5376,11607.3553
2016-02-25 10:10:00,120.72,120.93,120.6,120.92,6959.437533802055,96.4976,96.6655,96.4017,96.6575,6959.4375
2016-02-25 10:20:00,120.91,121.08,120.71,121.06,6337.479718766901,96.6495,96.7854,96.4896,96.7694,6337.4797
2016-02-25 10:30:00,121.02,121.14,120.91,120.96,19360.735532720388,96.7374,96.8334,96.6495,96.6895,19360.7355
2016-02-25 10:40:00,121.03,121.41,120.98,121.06,5739.318550567874,96.7454,97.0492,96.7055,96.7694,5739.3186
2016-02-25 10:50:00,121.15,121.2,120.91,120.92,6004.326663061114,96.8413,96.8813,96.6495,96.6575,6004.3267
2016-02-25 11:00:00,120.92,121.15,120.76,121.07,7719.848566792861,96.6575,96.8413,96.5296,96.7774,7719.8486
2016-02-25 11:10:00,121.06,121.18,120.97,121.04,8087.61492698756,96.7694,96.8653,96.6975,96.7534,8087.6149
2016-02-25 11:20:00,120.97,121.3,120.97,121.12,4525.689561925365,96.6975,96.9613,96.6975,96.8174,4525.6896
2016-02-25 11:30:00,121.12,121.43,120.97,121.43,6510.546241211466,96.8174,97.0652,96.6975,97.0652,6510.5462
2016-02-25 11:40:00,121.46,121.5,121.13,121.44,9818.280151433208,97.0891,97.1211,96.8254,97.0732,9818.2802
2016-02-25 11:50:00,121.5,121.96,121.48,121.83,6412.11465657112,97.1211,97.4888,97.1051,97.3849,6412.1147
2016-02-25 12:00:00,121.83,121.86,121.72,121.79,4433.74797187669,97.3849,97.4089,97.297,97.3529,4433.748
2016-02-25 12:10:00,121.8,121.9,121.74,121.75,2279.06976744186,97.3609,97.4409,97.313,97.321,2279.0698
2016-02-25 12:20:00,121.74,121.79,121.67,121.75,989.724175229854,97.313,97.3529,97.257,97.321,989.7242
2016-02-25 12:30:00,121.7,121.74,121.6,121.69,4432.666306111411,97.281,97.313,97.2011,97.273,4432.6663
2016-02-25 12:40:00,121.65,121.72,121.56,121.58,2110.3299080584097,97.241,97.297,97.1691,97.1851,2110.3299
2016-02-25 12:50:00,121.58,121.87,121.58,121.7,3505.678745267712,97.1851,97.4169,97.1851,97.281,3505.6787
2016-02-25 13:00:00,121.69,121.84,121.68,121.78,1882.0984315846404,97.273,97.3929,97.265,97.3449,1882.0984
2016-02-25 13:10:00,121.83,122.09,121.8,122.06,5868.03677663602,97.3849,97.5927,97.3609,97.5688,5868.0368
2016-02-25 13:20:00,122.04,122.16,121.94,122.15,2055.164954029205,97.5528,97.6487,97.4728,97.6407,2055.165
2016-02-25 13:30:00,122.24,122.28,122.17,122.26,8114.6565711195235,97.7126,97.7446,97.6567,97.7286,8114.6566
2016-02-25 13:40:00,122.24,122.43,122.24,122.28,7869.118442401298,97.7126,97.8645,97.7126,97.7446,7869.1184
2016-02-25 13:50:00,122.33,122.43,122.33,122.39,2657.652785289345,97.7846,97.8645,97.7846,97.8325,2657.6528
2016-02-25 14:00:00,122.36,122.39,122.26,122.27,3996.755002704164,97.8086,97.8325,97.7286,97.7366,3996.755
2016-02-25 14:10:00,122.27,122.45,122.24,122.45,23339.102217414817,97.7366,97.8805,97.7126,97.8805,23339.1022
2016-02-25 14:20:00,122.41,122.48,122.32,122.32,9151.974040021632,97.8485,97.9045,97.7766,97.7766,9151.974
2016-02-25 14:30:00,122.32,122.38,122.27,122.36,6140.616549486209,97.7766,97.8246,97.7366,97.8086,6140.6165
2016-02-25 14:40:00,122.31,122.41,122.27,122.38,8813.412655489454,97.7686,97.8485,97.7366,97.8246,8813.4127
2016-02-25 14:50:00,122.34,122.35,122.12,122.13,6962.68253109789,97.7926,97.8006,97.6167,97.6247,6962.6825
2016-02-25 15:00:00,122.14,122.45,122.14,122.39,14512.709572742022,97.6327,97.8805,97.6327,97.8325,14512.7096
2016-02-25 15:10:00,122.37,122.5,122.35,122.44,10855.597620335317,97.8166,97.9205,97.8006,97.8725,10855.5976
2016-02-25 15:20:00,122.41,122.49,122.38,122.41,11752.298539751217,97.8485,97.9125,97.8246,97.8485,11752.2985
2016-02-25 15:30:00,122.39,122.47,122.31,122.35,19031.90914007572,97.8325,97.8965,97.7686,97.8006,19031.9091
2016-02-25 15:40:00,122.35,122.82,122.32,122.74,48743.10438074635,97.8006,98.1763,97.7766,98.1123,48743.1044
2016-02-25 15:50:00,122.72,122.96,122.69,122.93,105882.09843158464,98.0963,98.2882,98.0723,98.2642,105882.0984
2016-02-26 09:30:00,123.57,124.32,122.97,124.3,30671.714440237967,98.7758,99.3753,98.2962,99.3593,30671.7144
2016-02-26 09:40:00,124.21,124.21,123.48,123.79,16406.706327744727,99.2874,99.2874,98.7038,98.9516,16406.7063
2016-02-26 09:50:00,123.79,124.1,123.76,123.76,13969.7133585722,98.9516,99.1994,98.9277,98.9277,13969.7134
2016-02-26 10:00:00,123.68,123.92,123.34,123.42,12305.029745808544,98.8637,99.0556,98.5919,98.6559,12305.0297
2016-02-26 10:10:00,123.44,123.7,123.37,123.58,24046.511627906977,98.6719,98.8797,98.6159,98.7838,24046.5116
2016-02-26 10:20:00,123.61,123.68,123.35,123.55,8774.472687939426,98.8078,98.8637,98.5999,98.7598,8774.4727
2016-02-26 10:30:00,123.49,124.08,123.45,123.93,29376.960519199565,98.7118,99.1834,98.6799,99.0635,29376.9605
2016-02-26 10:40:00,123.95,124.12,123.71,124.01,9500.27041644132,99.0795,99.2154,98.8877,99.1275,9500.2704
2016-02-26 10:50:00,124.06,124.06,123.74,123.81,5898.323418063818,99.1675,99.1675,98.9117,98.9676,5898.3234
2016-02-26 11:00:00,123.79,123.98,123.78,123.92,12054.083288263926,98.9516,99.1035,98.9436,99.0556,12054.0833
2016-02-26 11:10:00,123.91,124.02,123.82,123.86,23495.943753380205,99.0476,99.1355,98.9756,99.0076,23495.9438
2016-02-26 11:20:00,123.89,123.91,123.54,123.55,10565.71119524067,99.0316,99.0476,98.7518,98.7598,10565.7112
2016-02-26 11:30:00,123.52,123.62,123.39,123.59,18042.184964845863,98.7358,98.8157,98.6319,98.7918,18042.185
2016-02-26 11:40:00,123.5,123.65,123.39,123.56,6056.246619794483,98.7198,98.8397,98.6319,98.7678,6056.2466
2016-02-26 11:50:00,123.56,123.64,123.39,123.62,6297.458085451595,98.7678,98.8317,98.6319,98.8157,6297.4581
2016-02-26 12:00:00,123.58,123.58,123.3,123.47,10240.129799891833,98.7838,98.7838,98.56,98.6958,10240.1298
2016-02-26 12:10:00,123.46,123.74,123.32,123.6,12882.63926446728,98.6878,98.9117,98.5759,98.7998,12882.6393
2016-02-26 12:20:00,123.62,123.83,123.6,123.83,13429.962141698215,98.8157,98.9836,98.7998,98.9836,13429.9621
2016-02-26 12:30:00,123.78,123.97,123.78,123.8,11217.955651703624,98.9436,99.0955,98.9436,98.9596,11217.9557
2016-02-26 12:40:00,123.85,123.87,123.72,123.72,8603.569497025419,98.9996,99.0156,98.8957,98.8957,8603.5695
2016-02-26 12:50:00,123.83,124.04,123.73,123.91,8243.37479718767,98.9836,99.1515,98.9037,99.0476,8243.3748
2016-02-26 13:00:00,123.94,123.98,123.76,123.98,4777.717685235262,99.0715,99.1035,98.9277,99.1035,4777.7177
2016-02-26 13:10:00,123.99,123.99,123.83,123.89,9729.583558680368,99.1115,99.1115,98.9836,99.0316,9729.5836
2016-02-26 13:20:00,123.84,123.96,123.79,123.82,4974.580854515954,98.9916,99.0875,98.9516,98.9756,4974.5809
2016-02-26 13:30:00,123.89,123.89,123.74,123.77,6911.8442401298,99.0316,99.0316,98.9117,98.9356,6911.8442
2016-02-26 13:40:00,123.77,123.79,123.64,123.75,10273.661438615469,98.9356,98.9516,98.8317,98.9197,10273.6614
2016-02-26 13:50:00,123.69,123.77,123.55,123.76,30144.94321254732,98.8717,98.9356,98.7598,98.9277,30144.9432
2016-02-26 14:00:00,123.74,123.87,123.72,123.86,12236.884802595998,98.9117,99.0156,98.8957,99.0076,12236.8848
2016-02-26 14:10:00,123.77,123.84,123.69,123.77,11706.86857760952,98.9356,98.9916,98.8717,98.9356,11706.8686
2016-02-26 14:20:00,123.72,123.88,123.72,123.77,7237.425635478637,98.8957,99.0236,98.8957,98.9356,7237.4256
2016-02-26 14:30:00,123.83,123.86,123.41,123.48,13243.915630070309,98.9836,99.0076,98.6479,98.7038,13243.9156
2016-02-26 14:40:00,123.42,123.63,123.36,123.56,13274.202271498109,98.6559,98.8237,98.6079,98.7678,13274.2023
2016-02-26 14:50:00,123.57,123.58,123.36,123.48,11018.929150892374,98.7758,98.7838,98.6079,98.7038,11018.9292
2016-02-26 15:00:00,123.4,124.12,123.38,123.86,45577.068685776096,98.6399,99.2154,98.6239,99.0076,45577.0687
2016-02-26 15:10:00,123.86,123.95,123.65,123.86,13214.710654407789,99.0076,99.0795,98.8397,99.0076,13214.7107
2016-02-26 15:20:00,123.9,123.91,123.7,123.74,19500.27041644132,99.0396,99.0476,98.8797,98.9117,19500.2704
2016-02-26 15:30:00,123.79,123.98,123.61,123.64,17204.97566252028,98.9516,99.1035,98.8078,98.8317,17204.9757
2016-02-26 15:40:00,123.66,123.76,123.58,123.74,34468.3612763656,98.8477,98.9277,98.7838,98.9117,34468.3613
2016-02-26 15:50:00,123.69,123.75,123.49,123.54,81177.93401838832,98.8717,98.9197,98.7118,98.7518,81177.934
2016-02-29 09:30:00,123.36,124.59,123.14,123.83,28590.58950784208,98.6079,99.5911,98.4321,98.9836,28590.5895
2016-02-29 09:40:00,123.83,123.93,123.46,123.93,5242.833964305029,98.9836,99.0635,98.6878,99.0635,5242.834
2016-02-29 09:50:00,123.9,124.1,123.66,123.66,4325.581395348837,99.0396,99.1994,98.8477,98.8477,4325.5814
2016-02-29 10:00:00,123.79,123.94,123.61,123.71,11025.419145484046,98.9516,99.0715,98.8078,98.8877,11025.4191
2016-02-29 10:10:00,123.74,123.88,123.34,123.35,36419.68631692807,98.9117,99.0236,98.5919,98.5999,36419.6863
2016-02-29 10:20:00,123.42,123.88,123.33,123.53,12385.073012439156,98.6559,99.0236,98.5839,98.7438,12385.073
2016-02-29 10:30:00,123.66,123.75,123.38,123.66,10189.291508923743,98.8477,98.9197,98.6239,98.8477,10189.2915
2016-02-29 10:40:00,123.64,123.86,123.36,123.69,20460.789616008653,98.8317,99.0076,98.6079,98.8717,20460.7896
2016-02-29 10:50:00,123.68,123.78,123.37,123.63,70667.38777717685,98.8637,98.9436,98.6159,98.8237,70667.3878
2016-02-29 11:00:00,123.69,124.15,123.63,123.99,18451.054624121145,98.8717,99.2394,98.8237,99.1115,18451.0546
2016-02-29 11:10:00,124.05,124.06,123.7,123.86,5912.385073012439,99.1595,99.1675,98.8797,99.0076,5912.3851
2016-02-29 11:20:00,123.88,124.26,123.79,123.79,5749.053542455381,99.0236,99.3273,98.9516,98.9516,5749.0535
2016-02-29 11:30:00,123.86,124.47,123.82,124.28,7222.282314764738,99.0076,99.4952,98.9756,99.3433,7222.2823
2016-02-29 11:40:00,124.25,124.39,124.13,124.35,26946.457544618712,99.3193,99.4312,99.2234,99.3993,26946.4575
2016-02-29 11:50:00,124.4,124.42,124.28,124.28,5229.853975121688,99.4392,99.4552,99.3433,99.3433,5229.854
2016-02-29 12:00:00,124.34,124.34,124.14,124.15,2878.3126014061654,99.3913,99.3913,99.2314,99.2394,2878.3126
2016-02-29 12:10:00,124.22,124.39,124.07,124.23,17045.970795024336,99.2954,99.4312,99.1755,99.3033,17045.9708
2016-02-29 12:20:00,124.23,124.3,124.08,124.13,19764.19686316928,99.3033,99.3593,99.1834,99.2234,19764.1969
2016-02-29 12:30:00,124.23,124.23,123.93,123.93,3896.160086533261,99.3033,99.3033,99.0635,99.0635,3896.1601
2016-02-29 12:40:00,123.99,124.12,123.96,123.97,10606.814494321254,99.1115,99.2154,99.0875,99.0955,10606.8145
2016-02-29 12:50:00,124.04,124.21,124.0,124.08,10329.90805840995,99.1515,99.2874,99.1195,99.1834,10329.9081
2016-02-29 13:00:00,124.06,124.07,123.79,123.8,7394.267171444024,99.1675,99.1755,98.9516,98.9596,7394.2672
2016-02-29 13:10:00,123.84,123.98,123.74,123.83,14483.504597079502,98.9916,99.1035,98.9117,98.9836,14483.5046
2016-02-29 13:20:00,123.83,123.83,123.62,123.68,5936.181719848567,98.9836,98.9836,98.8157,98.8637,5936.1817
2016-02-29 13:30:00,123.65,123.65,123.51,123.51,18750.6760411033,98.8397,98.8397,98.7278,98.7278,18750.676
2016-02-29 13:40:00,123.51,123.57,123.39,123.44,19089.23742563548,98.7278,98.7758,98.6319,98.6719,19089.2374
2016-02-29 13:50:00,123.49,123.68,123.42,123.6,53715.521903731744,98.7118,98.8637,98.6559,98.7998,53715.5219
2016-02-29 14:00:00,123.59,123.89,123.59,123.77,80811.2493239589,98.7918,99.0316,98.7918,98.9356,80811.2493
2016-02-29 14:10:00,123.77,123.79,123.63,123.72,29600.865332612226,98.9356,98.9516,98.8237,98.8957,29600.8653
2016-02-29 14:20:00,123.73,123.78,123.34,123.67,39278.52893455922,98.9037,98.9436,98.5919,98.8557,39278.5289
2016-02-29 14:30:00,123.61,123.7,123.38,123.48,18645.75446187128,98.8078,98.8797,98.6239,98.7038,18645.7545
2016-02-29 14:40:00,123.49,123.54,123.29,123.5,79552.19037317469,98.7118,98.7518,98.552,98.7198,79552.1904
2016-02-29 14:50:00,123.47,123.74,123.45,123.49,55640.88696592753,98.6958,98.9117,98.6799,98.7118,55640.887
2016-02-29 15:00:00,123.48,123.61,123.29,123.38,58458.626284478094,98.7038,98.8078,98.552,98.6239,58458.6263
2016-02-29 15:10:00,123.35,123.41,123.01,123.08,14055.164954029204,98.5999,98.6479,98.3281,98.3841,14055.165
2016-02-29 15:20:00,123.03,123.24,123.03,123.17,10110.32990805841,98.3441,98.512,98.3441,98.456,10110.3299
2016-02-29 15:30:00,123.15,123.28,122.87,123.06,26587.34451054624,98.4401,98.544,98.2162,98.3681,26587.3445
2016-02-29 15:40:00,123.04,123.04,122.79,122.85,78924.82422931313,98.3521,98.3521,98.1523,98.2002,78924.8242
2016-02-29 15:50:00,122.84,122.93,122.41,122.45,202261.7631151974,98.1923,98.2642,97.8485,97.8805,202261.7631
2016-03-01 09:30:00,123.68,124.09,122.03,122.25,90171.98485667928,98.8637,99.1914,97.5448,97.7206,90171.9849
2016-03-01 09:40:00,122.27,122.39,121.95,122.02,70182.80151433207,97.7366,97.8325,97.4808,97.5368,70182.8015
2016-03-01 09:50:00,122.02,122.69,122.02,122.3,37469.98377501352,97.5368,98.0723,97.5368,97.7606,37469.9838
2016-03-01 10:00:00,122.43,123.18,122.38,123.02,72918.33423472146,97.8645,98.464,97.8246,98.3361,72918.3342
2016-03-01 10:10:00,123.04,123.27,122.88,123.12,23172.525689561924,98.3521,98.536,98.2242,98.4161,23172.5257
2016-03-01 10:20:00,123.1,123.63,122.95,123.55,18038.939967550028,98.4001,98.8237,98.2802,98.7598,18038.94
2016-03-01 10:30:00,123.58,123.67,123.41,123.56,44366.68469442942,98.7838,98.8557,98.6479,98.7678,44366.6847
2016-03-01 10:40:00,123.52,123.69,123.47,123.55,18806.92266089778,98.7358,98.8717,98.6958,98.7598,18806.9227
2016-03-01 10:50:00,123.48,123.61,123.35,123.56,34842.617631151974,98.7038,98.8078,98.5999,98.7678,34842.6176
2016-03-01 11:00:00,123.56,123.68,123.45,123.63,17953.488372093023,98.7678,98.8637,98.6799,98.8237,17953.4884
2016-03-01 11:10:00,123.58,123.88,123.55,123.88,53712.27690643591,98.7838,99.0236,98.7598,99.0236,53712.2769
2016-03-01 11:20:00,123.9,124.22,123.77,124.22,19684.15359653867,99.0396,99.2954,98.9356,99.2954,19684.1536
2016-03-01 11:30:00,124.23,124.33,124.1,124.28,10474.851270957271,99.3033,99.3833,99.1994,99.3433,10474.8513
2016-03-01 11:40:00,124.35,124.57,124.22,124.57,11558.68036776636,99.3993,99.5751,99.2954,99.5751,11558.6804
2016-03-01 11:50:00,124.56,124.7,124.53,124.7,11492.69875608437,99.5671,99.679,99.5432,99.679,11492.6988
2016-03-01 12:00:00,124.7,124.77,124.56,124.75,7942.671714440237,99.679,99.735,99.5671,99.719,7942.6717
2016-03-01 12:10:00,124.71,124.78,124.65,124.78,6892.374256354786,99.687,99.743,99.6391,99.743,6892.3743
2016-03-01 12:20:00,124.76,124.97,124.76,124.95,22692.26608977826,99.727,99.8949,99.727,99.8789,22692.2661
2016-03-01 12:30:00,124.99,125.02,124.81,124.81,12756.084369929691,99.9109,99.9348,99.767,99.767,12756.0844
2016-03-01 12:40:00,124.81,125.0,124.75,124.89,7595.45700378583,99.767,99.9188,99.719,99.8309,7595.457
2016-03-01 12:50:00,124.93,124.99,124.76,124.96,12548.404542996212,99.8629,99.9109,99.727,99.8869,12548.4045
2016-03-01 13:00:00,124.96,125.0,124.59,124.65,9634.396971335857,99.8869,99.9188,99.5911,99.6391,9634.397
2016-03-01 13:10:00,124.59,124.59,124.41,124.44,20873.98593834505,99.5911,99.5911,99.4472,99.4712,20873.9859
2016-03-01 13:20:00,124.47,124.56,124.24,124.25,21373.71552190373,99.4952,99.5671,99.3113,99.3193,21373.7155
2016-03-01 13:30:00,124.25,124.59,124.25,124.59,19426.71714440238,99.3193,99.5911,99.3193,99.5911,19426.7171
2016-03-01 13:40:00,124.59,124.88,124.55,124.73,17896.160086533262,99.5911,99.8229,99.5591,99.703,17896.1601
2016-03-01 13:50:00,124.66,124.75,124.4,124.47,8676.04110329908,99.6471,99.719,99.4392,99.4952,8676.0411
2016-03-01 14:00:00,124.44,124.67,124.44,124.52,17861.54678204435,99.4712,99.6551,99.4712,99.5352,17861.5468
2016-03-01 14:10:00,124.53,124.59,124.33,124.33,10801.514332071389,99.5432,99.5911,99.3833,99.3833,10801.5143
2016-03-01 14:20:00,124.38,124.38,124.04,124.19,23394.267171444026,99.4233,99.4233,99.1515,99.2714,23394.2672
2016-03-01 14:30:00,124.2,124.3,124.12,124.23,26343.96971335857,99.2794,99.3593,99.2154,99.3033,26343.9697
2016-03-01 14:40:00,124.23,124.46,124.19,124.35,18550.56787452677,99.3033,99.4872,99.2714,99.3993,18550.5679
2016-03-01 14:50:00,124.35,124.53,124.35,124.48,18686.857760951865,99.3993,99.5432,99.3993,99.5032,18686.8578
2016-03-01 15:00:00,124.53,124.62,124.4,124.62,26653.32612222823,99.5432,99.6151,99.4392,99.6151,26653.3261
2016-03-01 15:10:00,124.68,124.74,124.56,124.68,20990.805840995134,99.6631,99.711,99.5671,99.6631,20990.8058
2016-03-01 15:20:00,124.69,124.71,124.55,124.59,16441.31963223364,99.6711,99.687,99.5591,99.5911,16441.3196
2016-03-01 15:30:00,124.58,124.59,124.39,124.4,28103.83991346673,99.5831,99.5911,99.4312,99.4392,28103.8399
2016-03-01 15:40:00,124.42,124.52,124.24,124.36,56758.24770146025,99.4552,99.5352,99.3113,99.4073,56758.2477
2016-03-01 15:50:00,124.35,124.43,124.02,124.28,160694.4294213088,99.3993,99.4632,99.1355,99.3433,160694.4294
2016-03-02 09:30:00,123.34,124.76,122.9,124.66,37756.62520281233,98.5919,99.727,98.2402,99.6471,37756.6252
2016-03-02 09:40:00,124.75,124.79,123.77,123.77,12381.82801514332,99.719,99.751,98.9356,98.9356,12381.828
2016-03-02 09:50:00,123.63,123.7,123.37,123.37,24530.01622498648,98.8237,98.8797,98.6159,98.6159,24530.0162
2016-03-02 10:00:00,123.39,123.61,123.12,123.22,25791.238507301245,98.6319,98.8078,98.4161,98.496,25791.2385
2016-03-02 10:10:00,123.24,123.24,122.87,122.87,21510.005408328827,98.512,98.512,98.2162,98.2162,21510.0054
2016-03-02 10:20:00,122.85,122.93,122.63,122.88,10849.107625743643,98.2002,98.2642,98.0244,98.2242,10849.1076
2016-03-02 10:30:00,122.89,122.91,122.63,122.77,18108.16657652785,98.2322,98.2482,98.0244,98.1363,18108.1666
2016-03-02 10:40:00,122.86,123.15,122.81,123.14,10174.148188209843,98.2082,98.4401,98.1683,98.4321,10174.1482
2016-03-02 10:50:00,123.11,123.61,123.11,123.51,5764.196863169281,98.4081,98.8078,98.4081,98.7278,5764.1969
2016-03-02 11:00:00,123.55,124.01,123.4,123.66,17432.12547322877,98.7598,99.1275,98.6399,98.8477,17432.1255
2016-03-02 11:10:00,123.75,123.86,123.61,123.67,11445.105462412112,98.9197,99.0076,98.8078,98.8557,11445.1055
2016-03-02 11:20:00,123.68,123.79,123.57,123.62,15104.380746349378,98.8637,98.9516,98.7758,98.8157,15104.3807
2016-03-02 11:30:00,123.61,123.66,123.25,123.27,15787.993510005408,98.8078,98.8477,98.52,98.536,15787.9935
2016-03-02 11:40:00,123.39,123.55,123.31,123.35,16307.1930773391,98.6319,98.7598,98.5679,98.5999,16307.1931
2016-03-02 11:50:00,123.38,123.41,123.07,123.07,35600.86533261222,98.6239,98.6479,98.3761,98.3761,35600.8653
2016-03-02 12:00:00,123.04,123.26,123.04,123.26,23227.69064359113,98.3521,98.528,98.3521,98.528,23227.6906
2016-03-02 12:10:00,123.22,123.43,123.21,123.3,6830.71930773391,98.496,98.6639,98.488,98.56,6830.7193
2016-03-02 12:20:00,123.29,123.39,123.29,123.29,6864.250946457544,98.552,98.6319,98.552,98.552,6864.2509
2016-03-02 12:30:00,123.26,123.62,123.25,123.62,4861.0059491617085,98.528,98.8157,98.52,98.8157,4861.0059
2016-03-02 12:40:00,123.61,123.7,123.54,123.66,17474.310438074634,98.8078,98.8797,98.7518,98.8477,17474.3104
2016-03-02 12:50:00,123.75,123.76,123.67,123.75,3692.8069226608977,98.9197,98.9277,98.8557,98.9197,3692.8069
2016-03-02 13:00:00,123.78,123.87,123.63,123.69,8746.349378042185,98.9436,99.0156,98.8237,98.8717,8746.3494
2016-03-02 13:10:00,123.7,123.78,123.64,123.69,10867.49594375338,98.8797,98.9436,98.8317,98.8717,10867.4959
2016-03-02 13:20:00,123.66,124.01,123.66,124.0,11296.917252568956,98.8477,99.1275,98.8477,99.1195,11296.9173
2016-03-02 13:30:00,123.9,123.98,123.89,123.92,8593.834505137913,99.0396,99.1035,99.0316,99.0556,8593.8345
2016-03-02 13:40:00,123.95,124.05,123.91,123.98,15750.13520822066,99.0795,99.1595,99.0476,99.1035,15750.1352
2016-03-02 13:50:00,123.97,124.07,123.89,123.89,16176.3115197404,99.0955,99.1755,99.0316,99.0316,16176.3115
2016-03-02 14:00:00,123.91,124.06,123.71,123.71,10284.478096268253,99.0476,99.1675,98.8877,98.8877,10284.4781
2016-03-02 14:10:00,123.77,123.8,123.61,123.64,14195.781503515413,98.9356,98.9596,98.8078,98.8317,14195.7815
2016-03-02 14:20:00,123.69,123.85,123.66,123.85,6480.259599783667,98.8717,98.9996,98.8477,98.9996,6480.2596
2016-03-02 14:30:00,123.86,124.19,123.81,124.14,25037.317468902107,99.0076,99.2714,98.9676,99.2314,25037.3175
2016-03-02 14:40:00,124.23,124.32,124.06,124.2,9544.61871281774,99.3033,99.3753,99.1675,99.2794,9544.6187
2016-03-02 14:50:00,124.26,124.27,124.1,124.18,13598.702001081663,99.3273,99.3353,99.1994,99.2634,13598.702
2016-03-02 15:00:00,124.11,124.16,123.94,123.98,15550.02704164413,99.2074,99.2474,99.0715,99.1035,15550.027
2016-03-02 15:10:00,124.01,124.18,124.01,124.06,13538.128718226068,99.1275,99.2634,99.1275,99.1675,13538.1287
2016-03-02 15:20:00,124.05,124.23,123.95,124.02,24171.98485667929,99.1595,99.3033,99.0795,99.1355,24171.9849
2016-03-02 15:30:00,123.99,124.01,123.79,123.79,24307.193077339103,99.1115,99.1275,98.9516,98.9516,24307.1931
2016-03-02 15:40:00,123.8,123.98,123.75,123.91,26743.10438074635,98.9596,99.1035,98.9197,99.0476,26743.1044
2016-03-02 15:50:00,123.91,124.14,123.84,124.05,101158.4640346133,99.0476,99.2314,98.9916,99.1595,101158.464
2016-03-03 09:30:00,124.35,124.69,124.35,124.45,22731.206057328283,99.3993,99.6711,99.3993,99.4792,22731.2061
2016-03-03 09:40:00,124.39,124.43,123.88,124.42,13095.72742022715,99.4312,99.4632,99.0236,99.4552,13095.7274
2016-03-03 09:50:00,124.44,124.6,124.3,124.6,11368.30719307734,99.4712,99.5991,99.3593,99.5991,11368.3072
2016-03-03 10:00:00,124.61,124.76,124.3,124.73,26995.132504056244,99.6071,99.727,99.3593,99.703,26995.1325
2016-03-03 10:10:00,124.72,124.97,124.67,124.85,7163.8723634396965,99.695,99.8949,99.6551,99.7989,7163.8724
2016-03-03 10:20:00,124.86,125.04,124.8,125.04,21114.115738236884,99.8069,99.9508,99.759,99.9508,21114.1157
2016-03-03 10:30:00,125.09,125.16,124.92,124.99,11678.745267712276,99.9908,100.0467,99.8549,99.9109,11678.7453
2016-03-03 10:40:00,125.01,125.35,124.97,125.27,14922.660897782584,99.9268,100.1986,99.8949,100.1347,14922.6609
2016-03-03 10:50:00,125.27,125.69,125.25,125.48,33357.49053542455,100.1347,100.4704,100.1187,100.3025,33357.4905
2016-03-03 11:00:00,125.49,125.55,125.28,125.33,9158.464034613304,100.3105,100.3585,100.1427,100.1826,9158.464
2016-03-03 11:10:00,125.36,125.45,125.1,125.1,7210.383991346674,100.2066,100.2786,99.9988,99.9988,7210.384
2016-03-03 11:20:00,125.19,125.19,124.98,125.07,19090.31909140076,100.0707,100.0707,99.9029,99.9748,19090.3191
2016-03-03 11:30:00,125.06,125.15,124.93,125.04,18504.056246619795,99.9668,100.0388,99.8629,99.9508,18504.0562
2016-03-03 11:40:00,125.0,125.17,124.93,125.04,41710.11357490535,99.9188,100.0547,99.8629,99.9508,41710.1136
2016-03-03 11:50:00,125.0,125.02,124.85,125.0,30555.97620335316,99.9188,99.9348,99.7989,99.9188,30555.9762
2016-03-03 12:00:00,124.91,124.97,124.83,124.96,26396.97133585722,99.8469,99.8949,99.783,99.8869,26396.9713
2016-03-03 12:10:00,124.95,124.96,124.85,124.96,8044.348296376419,99.8789,99.8869,99.7989,99.8869,8044.3483
2016-03-03 12:20:00,124.89,125.0,124.85,124.9,5068.685776095186,99.8309,99.9188,99.7989,99.8389,5068.6858
2016-03-03 12:30:00,124.88,125.06,124.87,124.99,18233.63980530016,99.8229,99.9668,99.8149,99.9109,18233.6398
2016-03-03 12:40:00,124.98,125.03,124.92,124.99,13024.337479718766,99.9029,99.9428,99.8549,99.9109,13024.3375
2016-03-03 12:50:00,124.94,125.04,124.93,125.04,8565.71119524067,99.8709,99.9508,99.8629,99.9508,8565.7112
2016-03-03 13:00:00,124.99,125.11,124.99,125.09,19208.22065981612,99.9109,100.0068,99.9109,99.9908,19208.2207
2016-03-03 13:10:00,125.07,125.11,125.04,125.08,6744.186046511628,99.9748,100.0068,99.9508,99.9828,6744.186
2016-03-03 13:20:00,125.08,125.19,125.08,125.12,9051.37912385073,99.9828,100.0707,99.9828,100.0148,9051.3791
2016-03-03 13:30:00,125.1,125.31,125.09,125.29,15149.810708491075,99.9988,100.1666,99.9908,100.1507,15149.8107
2016-03-03 13:40:00,125.26,125.39,125.24,125.37,11161.70903190914,100.1267,100.2306,100.1107,100.2146,11161.709
2016-03-03 13:50:00,125.37,125.44,125.31,125.36,18772.30935640887,100.2146,100.2706,100.1666,100.2066,18772.3094
2016-03-03 14:00:00,125.36,125.38,125.17,125.31,7648.458626284478,100.2066,100.2226,100.0547,100.1666,7648.4586
2016-03-03 14:10:00,125.27,125.41,125.19,125.21,5495.943753380206,100.1347,100.2466,100.0707,100.0867,5495.9438
2016-03-03 14:20:00,125.21,125.4,125.17,125.17,8924.824229313142,100.0867,100.2386,100.0547,100.0547,8924.8242
2016-03-03 14:30:00,125.2,125.35,125.11,125.33,11257.97728501893,100.0787,100.1986,100.0068,100.1826,11257.9773
2016-03-03 14:40:00,125.36,125.39,125.26,125.34,13771.76852352623,100.2066,100.2306,100.1267,100.1906,13771.7685
2016-03-03 14:50:00,125.38,125.39,125.23,125.33,13673.336938885885,100.2226,100.2306,100.1027,100.1826,13673.3369
2016-03-03 15:00:00,125.27,125.35,125.08,125.13,17009.194159004866,100.1347,100.1986,99.9828,100.0228,17009.1942
2016-03-03 15:10:00,125.1,125.15,124.96,124.96,24717.144402379665,99.9988,100.0388,99.8869,99.8869,24717.1444
2016-03-03 15:20:00,124.97,125.04,124.67,124.67,39289.345592212005,99.8949,99.9508,99.6551,99.6551,39289.3456
2016-03-03 15:30:00,124.67,124.96,124.64,124.88,36806.92266089778,99.6551,99.8869,99.6311,99.8229,36806.9227
2016-03-03 15:40:00,124.87,124.92,124.71,124.91,52148.18820984316,99.8149,99.8549,99.687,99.8469,52148.1882
2016-03-03 15:50:00,124.92,125.0,124.65,124.7,129354.24553812871,99.8549,99.9188,99.6391,99.679,129354.2455
2016-03-04 09:30:00,125.43,125.43,124.26,124.59,32727.96106003245,100.2626,100.2626,99.3273,99.5911,32727.9611
2016-03-04 09:40:00,124.6,124.68,123.98,124.37,33335.85722011898,99.5991,99.6631,99.1035,99.4153,33335.8572
2016-03-04 09:50:00,124.4,124.45,123.73,123.86,26738.77771768524,99.4392,99.4792,98.9037,99.0076,26738.7777
2016-03-04 10:00:00,123.92,124.05,123.49,123.86,15796.646836127637,99.0556,99.1595,98.7118,99.0076,15796.6468
2016-03-04 10:10:00,123.98,124.37,123.85,123.98,20093.02325581396,99.1035,99.4153,98.9996,99.1035,20093.0233
2016-03-04 10:20:00,123.95,124.46,123.76,124.46,25384.53217955652,99.0795,99.4872,98.9277,99.4872,25384.5322
2016-03-04 10:30:00,124.45,124.56,124.32,124.37,25889.67009194159,99.4792,99.5671,99.3753,99.4153,25889.6701
2016-03-04 10:40:00,124.47,124.84,124.37,124.84,24400.216333153054,99.4952,99.791,99.4153,99.791,24400.2163
2016-03-04 10:50:00,124.81,124.96,124.75,124.8,21926.44672796105,99.767,99.8869,99.719,99.759,21926.4467
2016-03-04 11:00:00,124.82,125.21,124.82,125.18,30838.29096809086,99.775,100.0867,99.775,100.0627,30838.291
2016-03-04 11:10:00,125.2,125.47,125.03,125.45,22646.83612763656,100.0787,100.2945,99.9428,100.2786,22646.8361
2016-03-04 11:20:00,125.46,125.53,125.35,125.45,21416.98215251488,100.2866,100.3425,100.1986,100.2786,21416.9822
2016-03-04 11:30:00,125.45,125.59,125.38,125.48,14123.309897241752,100.2786,100.3905,100.2226,100.3025,14123.3099
2016-03-04 11:40:00,125.47,125.51,125.32,125.48,10101.67658193618,100.2945,100.3265,100.1746,100.3025,10101.6766
2016-03-04 11:50:00,125.53,125.72,125.51,125.72,9772.850189291508,100.3425,100.4944,100.3265,100.4944,9772.8502
2016-03-04 12:00:00,125.72,125.95,125.64,125.81,21217.95565170362,100.4944,100.6782,100.4304,100.5663,21217.9557
2016-03-04 12:10:00,125.83,125.9,125.63,125.69,8883.720930232557,100.5823,100.6383,100.4224,100.4704,8883.7209
2016-03-04 12:20:00,125.71,125.8,125.66,125.66,12126.554894537589,100.4864,100.5583,100.4464,100.4464,12126.5549
2016-03-04 12:30:00,125.67,125.74,125.57,125.61,15680.908599242834,100.4544,100.5104,100.3745,100.4065,15680.9086
2016-03-04 12:40:00,125.64,125.68,125.45,125.46,20376.419686316927,100.4304,100.4624,100.2786,100.2866,20376.4197
2016-03-04 12:50:00,125.45,125.67,125.45,125.61,12694.429421308816,100.2786,100.4544,100.2786,100.4065,12694.4294
2016-03-04 13:00:00,125.63,125.67,125.45,125.45,12592.752839372632,100.4224,100.4544,100.2786,100.2786,12592.7528
2016-03-04 13:10:00,125.45,125.46,125.31,125.37,28571.119524067064,100.2786,100.2866,100.1666,100.2146,28571.1195
2016-03-04 13:20:00,125.41,125.68,125.38,125.68,30717.144402379665,100.2466,100.4624,100.2226,100.4624,30717.1444
2016-03-04 13:30:00,125.71,125.73,125.55,125.58,15521.90373174689,100.4864,100.5024,100.3585,100.3825,15521.9037
2016-03-04 13:40:00,125.61,125.88,125.58,125.82,16802.595997836666,100.4065,100.6223,100.3825,100.5743,16802.596
2016-03-04 13:50:00,125.87,125.91,125.8,125.85,19174.689021092483,100.6143,100.6463,100.5583,100.5983,19174.689
2016-03-04 14:00:00,125.85,125.85,125.41,125.45,16535.42455381287,100.5983,100.5983,100.2466,100.2786,16535.4246
2016-03-04 14:10:00,125.43,125.47,125.19,125.24,18379.66468361276,100.2626,100.2945,100.0707,100.1107,18379.6647
2016-03-04 14:20:00,125.24,125.27,125.09,125.15,12417.522985397512,100.1107,100.1347,99.9908,100.0388,12417.523
2016-03-04 14:30:00,125.13,125.13,125.03,125.09,12460.789616008651,100.0228,100.0228,99.9428,99.9908,12460.7896
2016-03-04 14:40:00,125.03,125.05,124.79,124.85,20227.14981070849,99.9428,99.9588,99.751,99.7989,20227.1498
2016-03-04 14:50:00,124.87,124.88,124.66,124.82,23134.66738777717,99.8149,99.8229,99.6471,99.775,23134.6674
2016-03-04 15:00:00,124.84,124.88,124.51,124.88,32062.736614386155,99.791,99.8229,99.5272,99.8229,32062.7366
2016-03-04 15:10:00,124.87,124.96,124.67,124.94,27119.52406706328,99.8149,99.8869,99.6551,99.8709,27119.5241
2016-03-04 15:20:00,124.95,124.98,124.63,124.88,41132.50405624662,99.8789,99.9029,99.6231,99.8229,41132.5041
2016-03-04 15:30:00,124.91,125.08,124.69,124.79,49126.01406165495,99.8469,99.9828,99.6711,99.751,49126.0141
2016-03-04 15:40:00,124.74,124.88,124.7,124.73,71336.93888588426,99.711,99.8229,99.679,99.703,71336.9389
2016-03-04 15:50:00,124.75,124.77,124.48,124.61,144975.66252028124,99.719,99.735,99.5032,99.6071,144975.6625
2016-03-07 09:30:00,124.52,124.96,123.76,124.7,22974.58085451596,99.5352,99.8869,98.9277,99.679,22974.5809
2016-03-07 09:40:00,124.7,125.05,124.45,124.7,35148.7290427258,99.679,99.9588,99.4792,99.679,35148.729
2016-03-07 09:50:00,124.56,124.68,124.28,124.43,32642.509464575443,99.5671,99.6631,99.3433,99.4632,32642.5095
2016-03-07 10:00:00,124.4,124.82,124.29,124.82,13779.34018388318,99.4392,99.775,99.3513,99.775,13779.3402
2016-03-07 10:10:00,124.74,125.02,124.63,124.96,13734.99188750676,99.711,99.9348,99.6231,99.8869,13734.9919
2016-03-07 10:20:00,124.89,125.23,124.76,125.02,9184.42401297999,99.8309,100.1027,99.727,99.9348,9184.424
2016-03-07 10:30:00,124.99,125.24,124.95,125.18,10705.2460789616,99.9109,100.1107,99.8789,100.0627,10705.2461
2016-03-07 10:40:00,125.23,125.33,125.14,125.18,22162.24986479178,100.1027,100.1826,100.0308,100.0627,22162.2499
2016-03-07 10:50:00,125.13,125.37,125.08,125.34,19040.562466197945,100.0228,100.2146,99.9828,100.1906,19040.5625
2016-03-07 11:00:00,125.34,125.57,125.33,125.57,13273.120605732827,100.1906,100.3745,100.1826,100.3745,13273.1206
2016-03-07 11:10:00,125.61,125.7,125.44,125.52,6702.001081665765,100.4065,100.4784,100.2706,100.3345,6702.0011
2016-03-07 11:20:00,125.48,125.73,125.35,125.37,7451.595457003786,100.3025,100.5024,100.1986,100.2146,7451.5955
2016-03-07 11:30:00,125.38,125.44,125.22,125.36,10835.045970795023,100.2226,100.2706,100.0947,100.2066,10835.046
2016-03-07 11:40:00,125.45,125.52,125.15,125.15,7701.460248783126,100.2786,100.3345,100.0388,100.0388,7701.4602
2016-03-07 11:50:00,125.26,125.26,124.87,124.91,19413.73715521904,100.1267,100.1267,99.8149,99.8469,19413.7372
2016-03-07 12:00:00,124.93,124.97,124.68,124.7,10943.212547322875,99.8629,99.8949,99.6631,99.679,10943.2125
2016-03-07 12:10:00,124.67,124.79,124.59,124.64,8457.544618712818,99.6551,99.751,99.5911,99.6311,8457.5446
2016-03-07 12:20:00,124.68,124.72,124.52,124.57,4337.479718766901,99.6631,99.695,99.5352,99.5751,4337.4797
2016-03-07 12:30:00,124.58,124.73,124.54,124.63,9391.022174148187,99.5831,99.703,99.5511,99.6231,9391.0222
2016-03-07 12:40:00,124.62,124.73,124.38,124.41,15191.995673336938,99.6151,99.703,99.4233,99.4472,15191.9957
2016-03-07 12:50:00,124.4,124.44,124.32,124.38,10191.454840454298,99.4392,99.4712,99.3753,99.4233,10191.4548
2016-03-07 13:00:00,124.42,124.44,124.3,124.38,12142.779881016766,99.4552,99.4712,99.3593,99.4233,12142.7799
2016-03-07 13:10:00,124.38,124.52,124.26,124.43,10843.699296917252,99.4233,99.5352,99.3273,99.4632,10843.6993
2016-03-07 13:20:00,124.41,124.41,124.18,124.27,7247.160627366144,99.4472,99.4472,99.2634,99.3353,7247.1606
2016-03-07 13:30:00,124.3,124.3,123.91,123.98,25043.80746349378,99.3593,99.3593,99.0476,99.1035,25043.8075
2016-03-07 13:40:00,123.99,124.16,123.92,124.11,25479.718766901027,99.1115,99.2474,99.0556,99.2074,25479.7188
2016-03-07 13:50:00,124.12,124.35,124.11,124.25,11251.487290427258,99.2154,99.3993,99.2074,99.3193,11251.4873
2016-03-07 14:00:00,124.27,124.27,124.1,124.19,13074.094104921578,99.3353,99.3353,99.1994,99.2714,13074.0941
2016-03-07 14:10:00,124.13,124.17,123.9,123.92,16884.802595997837,99.2234,99.2554,99.0396,99.0556,16884.8026
2016-03-07 14:20:00,124.02,124.07,123.82,123.94,6744.186046511628,99.1355,99.1755,98.9756,99.0715,6744.186
2016-03-07 14:30:00,123.9,123.91,123.68,123.74,19852.89345592212,99.0396,99.0476,98.8637,98.9117,19852.8935
2016-03-07 14:40:00,123.74,123.98,123.73,123.96,13022.174148188207,98.9117,99.1035,98.9037,99.0875,13022.1741
2016-03-07 14:50:00,123.99,124.22,123.95,124.18,69359.65386695511,99.1115,99.2954,99.0795,99.2634,69359.6539
2016-03-07 15:00:00,124.15,124.18,123.86,124.11,27871.281773931853,99.2394,99.2634,99.0076,99.2074,27871.2818
2016-03-07 15:10:00,124.15,124.39,124.04,124.36,21625.743645213628,99.2394,99.4312,99.1515,99.4073,21625.7436
2016-03-07 15:20:00,124.32,124.55,124.27,124.45,16509.464575446185,99.3753,99.5591,99.3353,99.4792,16509.4646
2016-03-07 15:30:00,124.49,124.58,124.38,124.49,20938.885884261763,99.5112,99.5831,99.4233,99.5112,20938.8859
2016-03-07 15:40:00,124.51,124.62,124.47,124.52,26663.06111411574,99.5272,99.6151,99.4952,99.5352,26663.0611
2016-03-07 15:50:00,124.53,124.76,124.53,124.74,48525.68956192536,99.5432,99.727,99.5432,99.711,48525.6896
2016-03-08 09:30:00,123.81,124.3,123.47,123.67,16573.28285559762,98.9676,99.3593,98.6958,98.8557,16573.2829
2016-03-08 09:40:00,123.58,123.59,122.83,123.41,12467.279610600324,98.7838,98.7918,98.1843,98.6479,12467.2796
2016-03-08 09:50:00,123.2,123.31,122.6,122.6,21918.87506760411,98.48,98.5679,98.0004,98.0004,21918.8751
2016-03-08 10:00:00,122.73,122.82,122.38,122.44,12049.756625202812,98.1043,98.1763,97.8246,97.8725,12049.7566
2016-03-08 10:10:00,122.44,122.63,122.38,122.44,8387.236343969713,97.8725,98.0244,97.8246,97.8725,8387.2363
2016-03-08 10:20:00,122.39,122.53,122.25,122.37,4915.089237425636,97.8325,97.9445,97.7206,97.8166,4915.0892
2016-03-08 10:30:00,122.26,122.46,122.24,122.24,9314.223904813412,97.7286,97.8885,97.7126,97.7126,9314.2239
2016-03-08 10:40:00,122.21,122.27,122.08,122.24,8787.452677122768,97.6887,97.7366,97.5847,97.7126,8787.4527
2016-03-08 10:50:00,122.18,122.24,121.98,122.07,14442.401297998918,97.6647,97.7126,97.5048,97.5768,14442.4013
2016-03-08 11:00:00,122.15,122.54,122.09,122.48,16401.297998918333,97.6407,97.9524,97.5927,97.9045,16401.298
2016-03-08 11:10:00,122.44,122.76,122.34,122.72,10373.174689021092,97.8725,98.1283,97.7926,98.0963,10373.1747
2016-03-08 11:20:00,122.71,122.89,122.51,122.88,7606.273661438615,98.0883,98.2322,97.9285,98.2242,7606.2737
2016-03-08 11:30:00,122.86,123.08,122.86,122.94,5913.466738777717,98.2082,98.3841,98.2082,98.2722,5913.4667
2016-03-08 11:40:00,122.93,123.11,122.77,123.1,6593.834505137912,98.2642,98.4081,98.1363,98.4001,6593.8345
2016-03-08 11:50:00,123.11,123.4,123.11,123.4,10779.88101676582,98.4081,98.6399,98.4081,98.6399,10779.881
2016-03-08 12:00:00,123.4,123.6,123.2,123.6,9080.58409951325,98.6399,98.7998,98.48,98.7998,9080.5841
2016-03-08 12:10:00,123.61,123.87,123.61,123.81,9916.711736073554,98.8078,99.0156,98.8078,98.9676,9916.7117
2016-03-08 12:20:00,123.8,123.98,123.78,123.86,8015.143320713899,98.9596,99.1035,98.9436,99.0076,8015.1433
2016-03-08 12:30:00,123.94,123.94,123.66,123.85,6631.692806922661,99.0715,99.0715,98.8477,98.9996,6631.6928
2016-03-08 12:40:00,123.9,124.13,123.89,124.09,9990.265008112492,99.0396,99.2234,99.0316,99.1914,9990.265
2016-03-08 12:50:00,124.02,124.27,124.02,124.27,11976.203353163872,99.1355,99.3353,99.1355,99.3353,11976.2034
2016-03-08 13:00:00,124.14,124.26,124.11,124.17,7700.378583017848,99.2314,99.3273,99.2074,99.2554,7700.3786
2016-03-08 13:10:00,124.1,124.35,123.98,124.29,10166.576527852892,99.1994,99.3993,99.1035,99.3513,10166.5765
2016-03-08 13:20:00,124.32,124.62,124.32,124.49,10641.427798810168,99.3753,99.6151,99.3753,99.5112,10641.4278
2016-03-08 13:30:00,124.46,124.59,124.4,124.51,6068.144943212547,99.4872,99.5911,99.4392,99.5272,6068.1449
2016-03-08 13:40:00,124.51,124.65,124.45,124.52,15438.615467820444,99.5272,99.6391,99.4792,99.5352,15438.6155
2016-03-08 13:50:00,124.52,124.7,124.48,124.63,19039.480800432662,99.5352,99.679,99.5032,99.6231,19039.4808
2016-03-08 14:00:00,124.63,124.74,124.51,124.74,23158.464034613306,99.6231,99.711,99.5272,99.711,23158.464
2016-03-08 14:10:00,124.74,124.89,124.38,124.38,22322.336398053,99.711,99.8309,99.4233,99.4233,22322.3364
2016-03-08 14:20:00,124.39,124.41,124.1,124.19,6971.335857220119,99.4312,99.4472,99.1994,99.2714,6971.3359
2016-03-08 14:30:00,124.23,124.34,123.93,123.93,13771.76852352623,99.3033,99.3913,99.0635,99.0635,13771.7685
2016-03-08 14:40:00,123.93,124.35,123.89,124.31,8519.199567333693,99.0635,99.3993,99.0316,99.3673,8519.1996
2016-03-08 14:50:00,124.31,124.31,123.99,124.2,21042.7257977285,99.3673,99.3673,99.1115,99.2794,21042.7258
2016-03-08 15:00:00,124.2,124.2,124.0,124.0,19855.056787452675,99.2794,99.2794,99.1195,99.1195,19855.0568
2016-03-08 15:10:00,124.03,124.15,123.95,123.98,16615.467820443482,99.1435,99.2394,99.0795,99.1035,16615.4678
2016-03-08 15:20:00,124.02,124.3,123.98,124.17,70873.98593834505,99.1355,99.3593,99.1035,99.2554,70873.9859
2016-03-08 15:30:00,124.17,124.23,124.01,124.09,36893.45592212006,99.2554,99.3033,99.1275,99.1914,36893.4559
2016-03-08 15:40:00,124.13,124.3,124.01,124.25,42219.57815035154,99.2234,99.3593,99.1275,99.3193,42219.5782
2016-03-08 15:50:00,124.18,124.31,124.02,124.08,98584.0995132504,99.2634,99.3673,99.1355,99.1834,98584.0995
2016-03-09 09:30:00,124.91,125.19,124.15,124.82,34352.6230394808,99.8469,100.0707,99.2394,99.775,34352.623
2016-03-09 09:40:00,124.87,125.13,124.77,125.13,25053.542455381288,99.8149,100.0228,99.735,100.0228,25053.5425
2016-03-09 09:50:00,125.07,125.13,124.84,124.96,45864.79177934018,99.9748,100.0228,99.791,99.8869,45864.7918
2016-03-09 10:00:00,124.96,124.96,124.57,124.57,25696.05191995673,99.8869,99.8869,99.5751,99.5751,25696.0519
2016-03-09 10:10:00,124.55,124.62,124.19,124.2,31872.36343969713,99.5591,99.6151,99.2714,99.2794,31872.3634
2016-03-09 10:20:00,124.27,124.69,124.25,124.61,45980.53001622498,99.3353,99.6711,99.3193,99.6071,45980.53
2016-03-09 10:30:00,124.67,125.08,124.44,124.89,59832.341806381824,99.6551,99.9828,99.4712,99.8309,59832.3418
2016-03-09 10:40:00,124.85,125.01,124.72,124.83,40817.73931855056,99.7989,99.9268,99.695,99.783,40817.7393
2016-03-09 10:50:00,124.85,124.85,124.1,124.82,160348.2963764197,99.7989,99.7989,99.1994,99.775,160348.2964
2016-03-09 11:00:00,124.84,124.88,124.45,124.66,45871.281773931856,99.791,99.8229,99.4792,99.6471,45871.2818
2016-03-09 11:10:00,124.68,124.8,124.57,124.7,22324.49972958356,99.6631,99.759,99.5751,99.679,22324.4997
2016-03-09 11:20:00,124.7,124.84,124.67,124.74,24828.55597620335,99.679,99.791,99.6551,99.711,24828.556
2016-03-09 11:30:00,124.73,124.9,124.72,124.84,15158.464034613304,99.703,99.8389,99.695,99.791,15158.464
2016-03-09 11:40:00,124.83,125.09,124.81,125.02,15921.038399134666,99.783,99.9908,99.767,99.9348,15921.0384
2016-03-09 11:50:00,125.05,125.08,124.9,125.01,16481.341265548945,99.9588,99.9828,99.8389,99.9268,16481.3413
2016-03-09 12:00:00,125.02,125.24,124.99,125.0,21944.835045970794,99.9348,100.1107,99.9109,99.9188,21944.835
2016-03-09 12:10:00,125.04,125.21,125.04,125.19,9159.545700378583,99.9508,100.0867,99.9508,100.0707,9159.5457
2016-03-09 12:20:00,125.19,125.27,125.11,125.11,19240.670632774472,100.0707,100.1347,100.0068,100.0068,19240.6706
2016-03-09 12:30:00,125.19,125.22,124.96,125.02,6276.906435911304,100.0707,100.0947,99.8869,99.9348,6276.9064
2016-03-09 12:40:00,125.01,125.01,124.38,124.38,62274.743104380745,99.9268,99.9268,99.4233,99.4233,62274.7431
2016-03-09 12:50:00,124.39,124.55,124.21,124.21,15697.133585722013,99.4312,99.5591,99.2874,99.2874,15697.1336
2016-03-09 13:00:00,124.16,124.36,124.16,124.24,17834.505137912383,99.2474,99.4073,99.2474,99.3113,17834.5051
2016-03-09 13:10:00,124.25,124.26,123.89,123.9,21370.470524607896,99.3193,99.3273,99.0316,99.0396,21370.4705
2016-03-09 13:20:00,123.93,123.96,123.67,123.7,31893.996755002703,99.0635,99.0875,98.8557,98.8797,31893.9968
2016-03-09 13:30:00,123.76,123.78,123.65,123.66,46387.23634396972,98.9277,98.9436,98.8397,98.8477,46387.2363
2016-03-09 13:40:00,123.66,123.83,123.6,123.76,18280.15143320714,98.8477,98.9836,98.7998,98.9277,18280.1514
2016-03-09 13:50:00,123.72,123.84,123.6,123.72,21010.275824770142,98.8957,98.9916,98.7998,98.8957,21010.2758
2016-03-09 14:00:00,123.75,124.12,123.69,124.03,26524.607896160087,98.9197,99.2154,98.8717,99.1435,26524.6079
2016-03-09 14:10:00,124.0,124.19,123.98,124.17,17969.7133585722,99.1195,99.2714,99.1035,99.2554,17969.7134
2016-03-09 14:20:00,124.17,124.17,123.95,124.04,19537.047052460788,99.2554,99.2554,99.0795,99.1515,19537.0471
2016-03-09 14:30:00,124.07,124.09,123.91,124.05,20082.206598161167,99.1755,99.1914,99.0476,99.1595,20082.2066
2016-03-09 14:40:00,124.01,124.09,123.98,124.03,18383.99134667388,99.1275,99.1914,99.1035,99.1435,18383.9913
2016-03-09 14:50:00,124.05,124.33,124.03,124.33,18767.98269334776,99.1595,99.3833,99.1435,99.3833,18767.9827
2016-03-09 15:00:00,124.29,124.58,124.28,124.37,39388.85884261763,99.3513,99.5831,99.3433,99.4153,39388.8588
2016-03-09 15:10:00,124.32,124.37,124.2,124.34,24534.34288804759,99.3753,99.4153,99.2794,99.3913,24534.3429
2016-03-09 15:20:00,124.36,124.36,124.21,124.24,20719.30773391022,99.4073,99.4073,99.2874,99.3113,20719.3077
2016-03-09 15:30:00,124.23,124.37,124.13,124.35,32163.331530557058,99.3033,99.4153,99.2234,99.3993,32163.3315
2016-03-09 15:40:00,124.39,124.53,124.23,124.27,64604.651162790695,99.4312,99.5432,99.3033,99.3353,64604.6512
2016-03-09 15:50:00,124.29,124.53,124.25,124.48,89965.38669551109,99.3513,99.5432,99.3193,99.5032,89965.3867
2016-03-10 09:30:00,125.24,125.24,123.69,124.87,35016.76581936182,100.1107,100.1107,98.8717,99.8149,35016.7658
2016-03-10 09:40:00,124.96,125.08,124.5,125.06,15711.195240670631,99.8869,99.9828,99.5192,99.9668,15711.1952
2016-03-10 09:50:00,125.02,125.69,125.02,125.69,11922.120064899946,99.9348,100.4704,99.9348,100.4704,11922.1201
2016-03-10 10:00:00,125.66,125.82,125.42,125.47,23269.875608436992,100.4464,100.5743,100.2546,100.2945,23269.8756
2016-03-10 10:10:00,125.46,125.49,125.03,125.03,31035.15413737155,100.2866,100.3105,99.9428,99.9428,31035.1541
2016-03-10 10:20:00,125.0,125.3,124.87,125.19,13384.532179556516,99.9188,100.1587,99.8149,100.0707,13384.5322
2016-03-10 10:30:00,125.08,125.08,124.11,124.12,35916.71173607355,99.9828,99.9828,99.2074,99.2154,35916.7117
2016-03-10 10:40:00,124.12,124.41,124.03,124.25,18788.534342888048,99.2154,99.4472,99.1435,99.3193,18788.5343
2016-03-10 10:50:00,124.28,124.43,123.89,123.89,8796.106003244997,99.3433,99.4632,99.0316,99.0316,8796.106
2016-03-10 11:00:00,123.87,123.95,123.68,123.86,16779.88101676582,99.0156,99.0795,98.8637,99.0076,16779.881
2016-03-10 11:10:00,123.91,124.03,123.41,123.45,13611.681990265008,99.0476,99.1435,98.6479,98.6799,13611.682
2016-03-10 11:20:00,123.44,123.47,123.21,123.45,18468.3612763656,98.6719,98.6958,98.488,98.6799,18468.3613
2016-03-10 11:30:00,123.44,123.44,122.98,123.21,17749.053542455382,98.6719,98.6719,98.3042,98.488,17749.0535
2016-03-10 11:40:00,123.28,123.61,123.15,123.6,23913.466738777715,98.544,98.8078,98.4401,98.7998,23913.4667
2016-03-10 11:50:00,123.59,123.84,123.47,123.68,28405.624661979447,98.7918,98.9916,98.6958,98.8637,28405.6247
2016-03-10 12:00:00,123.71,123.95,123.66,123.81,29702.541914548405,98.8877,99.0795,98.8477,98.9676,29702.5419
2016-03-10 12:10:00,123.79,123.86,123.67,123.83,50023.79664683613,98.9516,99.0076,98.8557,98.9836,50023.7966
2016-03-10 12:20:00,123.86,123.9,123.56,123.73,50552.73120605733,99.0076,99.0396,98.7678,98.9037,50552.7312
2016-03-10 12:30:00,123.74,123.75,123.59,123.65,60530.01622498648,98.9117,98.9197,98.7918,98.8397,60530.0162
2016-03-10 12:40:00,123.66,123.77,123.6,123.65,37705.78691184424,98.8477,98.9356,98.7998,98.8397,37705.7869
2016-03-10 12:50:00,123.66,123.81,123.6,123.6,13881.016765819362,98.8477,98.9676,98.7998,98.7998,13881.0168
2016-03-10 13:00:00,123.6,123.73,123.49,123.61,23149.81070849108,98.7998,98.9037,98.7118,98.8078,23149.8107
2016-03-10 13:10:00,123.61,123.84,123.49,123.77,11285.018929150892,98.8078,98.9916,98.7118,98.9356,11285.0189
2016-03-10 13:20:00,123.81,123.91,123.77,123.91,11182.260681449432,98.9676,99.0476,98.9356,99.0476,11182.2607
2016-03-10 13:30:00,123.86,124.03,123.85,123.96,14007.571660356947,99.0076,99.1435,98.9996,99.0875,14007.5717
2016-03-10 13:40:00,123.87,123.89,123.62,123.66,33121.68739859384,99.0156,99.0316,98.8157,98.8477,33121.6874
2016-03-10 13:50:00,123.65,123.87,123.6,123.7,22925.90589507842,98.8397,99.0156,98.7998,98.8797,22925.9059
2016-03-10 14:00:00,123.7,123.76,123.49,123.49,42695.51108707409,98.8797,98.9277,98.7118,98.7118,42695.5111
2016-03-10 14:10:00,123.49,123.66,123.27,123.66,17238.507301243913,98.7118,98.8477,98.536,98.8477,17238.5073
2016-03-10 14:20:00,123.65,124.04,123.61,123.9,19731.746890210925,98.8397,99.1515,98.8078,99.0396,19731.7469
2016-03-10 14:30:00,123.97,124.01,123.75,123.75,9469.98377501352,99.0955,99.1275,98.9197,98.9197,9469.9838
2016-03-10 14:40:00,123.77,124.4,123.73,124.29,26838.29096809086,98.9356,99.4392,98.9037,99.3513,26838.291
2016-03-10 14:50:00,124.26,124.35,124.12,124.26,12196.863169280692,99.3273,99.3993,99.2154,99.3273,12196.8632
2016-03-10 15:00:00,124.25,124.35,124.13,124.27,15891.833423472146,99.3193,99.3993,99.2234,99.3353,15891.8334
2016-03-10 15:10:00,124.27,124.6,124.23,124.47,21478.637101135748,99.3353,99.5991,99.3033,99.4952,21478.6371
2016-03-10 15:20:00,124.48,124.72,124.24,124.72,37252.56895619253,99.5032,99.695,99.3113,99.695,37252.569
2016-03-10 15:30:00,124.74,124.85,124.53,124.57,35279.6106003245,99.711,99.7989,99.5432,99.5751,35279.6106
2016-03-10 15:40:00,124.55,124.55,124.37,124.38,30218.496484586263,99.5591,99.5591,99.4153,99.4233,30218.4965
2016-03-10 15:50:00,124.36,124.41,124.21,124.4,156809.08599242833,99.4073,99.4472,99.2874,99.4392,156809.086
2016-03-11 09:30:00,125.71,125.77,124.81,125.67,38373.17468902109,100.4864,100.5343,99.767,100.4544,38373.1747
2016-03-11 09:40:00,125.68,125.93,125.56,125.66,15281.773931855056,100.4624,100.6622,100.3665,100.4464,15281.7739
2016-03-11 09:50:00,125.66,125.73,125.39,125.54,27293.67225527312,100.4464,100.5024,100.2306,100.3505,27293.6723
2016-03-11 10:00:00,125.58,125.77,125.54,125.63,15522.985397512168,100.3825,100.5343,100.3505,100.4224,15522.9854
2016-03-11 10:10:00,125.68,126.18,125.65,126.18,8896.7009194159,100.4624,100.8621,100.4384,100.8621,8896.7009
2016-03-11 10:20:00,126.13,126.51,126.06,126.51,27467.820443482964,100.8221,101.1259,100.7662,101.1259,27467.8204
2016-03-11 10:30:00,126.54,126.74,126.52,126.61,17942.67171444024,101.1498,101.3097,101.1339,101.2058,17942.6717
2016-03-11 10:40:00,126.64,126.98,126.62,126.9,18680.3677663602,101.2298,101.5016,101.2138,101.4376,18680.3678
2016-03-11 10:50:00,126.9,126.99,126.83,126.92,17259.05895078421,101.4376,101.5096,101.3817,101.4536,17259.059
2016-03-11 11:00:00,126.91,127.04,126.82,127.04,13469.98377501352,101.4456,101.5495,101.3737,101.5495,13469.9838
2016-03-11 11:10:00,127.04,127.35,127.04,127.29,11977.285018929151,101.5495,101.7973,101.5495,101.7494,11977.285
2016-03-11 11:20:00,127.38,127.38,127.07,127.07,32973.49918875068,101.8213,101.8213,101.5735,101.5735,32973.4992
2016-03-11 11:30:00,127.05,127.12,126.77,126.77,40970.25419145484,101.5575,101.6135,101.3337,101.3337,40970.2542
2016-03-11 11:40:00,126.77,126.83,126.59,126.59,24378.583017847483,101.3337,101.3817,101.1898,101.1898,24378.583
2016-03-11 11:50:00,126.64,126.95,126.62,126.92,12491.076257436453,101.2298,101.4776,101.2138,101.4536,12491.0763
2016-03-11 12:00:00,126.95,127.09,126.76,127.06,15722.011898323415,101.4776,101.5895,101.3257,101.5655,15722.0119
2016-03-11 12:10:00,127.04,127.08,126.98,127.08,17601.9469983775,101.5495,101.5815,101.5016,101.5815,17601.947
2016-03-11 12:20:00,127.04,127.07,126.93,126.99,17694.970254191456,101.5495,101.5735,101.4616,101.5096,17694.9703
2016-03-11 12:30:00,127.0,127.07,126.92,126.96,33052.46078961601,101.5176,101.5735,101.4536,101.4856,33052.4608
2016-03-11 12:40:00,126.94,126.95,126.72,126.74,15343.428880475933,101.4696,101.4776,101.2937,101.3097,15343.4289
2016-03-11 12:50:00,126.8,126.83,126.65,126.73,20665.22444564629,101.3577,101.3817,101.2378,101.3017,20665.2244
2016-03-11 13:00:00,126.71,126.72,126.35,126.39,27938.34505137912,101.2857,101.2937,100.998,101.0299,27938.3451
2016-03-11 13:10:00,126.39,126.64,126.39,126.64,29459.167117360736,101.0299,101.2298,101.0299,101.2298,29459.1671
2016-03-11 13:20:00,126.6,126.63,126.38,126.51,19872.36343969713,101.1978,101.2218,101.022,101.1259,19872.3634
2016-03-11 13:30:00,126.5,126.51,126.33,126.41,18942.1308815576,101.1179,101.1259,100.982,101.0459,18942.1309
2016-03-11 13:40:00,126.31,126.4,126.11,126.4,23319.632233639804,100.966,101.0379,100.8061,101.0379,23319.6322
2016-03-11 13:50:00,126.4,126.45,126.22,126.29,24695.511087074094,101.0379,101.0779,100.8941,100.95,24695.5111
2016-03-11 14:00:00,126.29,126.4,126.22,126.23,25321.795565170363,100.95,101.0379,100.8941,100.9021,25321.7956
2016-03-11 14:10:00,126.26,126.33,126.18,126.31,21978.36668469443,100.926,100.982,100.8621,100.966,21978.3667
2016-03-11 14:20:00,126.28,126.28,126.09,126.2,38415.35965386695,100.942,100.942,100.7901,100.8781,38415.3597
2016-03-11 14:30:00,126.18,126.32,126.14,126.19,31745.808545159543,100.8621,100.974,100.8301,100.8701,31745.8085
2016-03-11 14:40:00,126.17,126.21,126.01,126.17,25106.54407787993,100.8541,100.8861,100.7262,100.8541,25106.5441
2016-03-11 14:50:00,126.19,126.26,126.15,126.19,26939.96755002704,100.8701,100.926,100.8381,100.8701,26939.9676
2016-03-11 15:00:00,126.22,126.52,126.19,126.52,27278.52893455922,100.8941,101.1339,100.8701,101.1339,27278.5289
2016-03-11 15:10:00,126.54,126.61,126.42,126.49,31344.51054624121,101.1498,101.2058,101.0539,101.1099,31344.5105
2016-03-11 15:20:00,126.48,126.49,126.27,126.28,42382.9096809086,101.1019,101.1099,100.934,100.942,42382.9097
2016-03-11 15:30:00,126.23,126.31,126.1,126.17,47780.42184964845,100.9021,100.966,100.7981,100.8541,47780.4218
2016-03-11 15:40:00,126.14,126.21,126.03,126.06,71968.63169280691,100.8301,100.8861,100.7422,100.7662,71968.6317
2016-03-11 15:50:00,126.07,126.17,125.95,126.13,145572.742022715,100.7742,100.8541,100.6782,100.8221,145572.742
2016-03-14 09:30:00,125.71,126.17,125.33,125.75,21583.558680367765,100.4864,100.8541,100.1826,100.5184,21583.5587
2016-03-14 09:40:00,125.56,125.96,125.3,125.35,15574.905354245537,100.3665,100.6862,100.1587,100.1986,15574.9054
2016-03-14 09:50:00,125.34,125.4,125.05,125.29,33870.20010816657,100.1906,100.2386,99.9588,100.1507,33870.2001
2016-03-14 10:00:00,125.32,125.57,125.27,125.45,9645.213628988642,100.1746,100.3745,100.1347,100.2786,9645.2136
2016-03-14 10:10:00,125.4,125.57,125.3,125.41,8521.36289886425,100.2386,100.3745,100.1587,100.2466,8521.3629
2016-03-14 10:20:00,125.38,125.7,125.35,125.55,12346.13304488913,100.2226,100.4784,100.1986,100.3585,12346.133
2016-03-14 10:30:00,125.56,125.74,125.46,125.57,26976.74418604651,100.3665,100.5104,100.2866,100.3745,26976.7442
2016-03-14 10:40:00,125.58,126.02,125.54,125.96,64687.939426717145,100.3825,100.7342,100.3505,100.6862,64687.9394
2016-03-14 10:50:00,125.95,125.98,125.58,125.58,15210.383991346673,100.6782,100.7022,100.3825,100.3825,15210.384
2016-03-14 11:00:00,125.58,125.77,125.56,125.64,21131.42239048134,100.3825,100.5343,100.3665,100.4304,21131.4224
2016-03-14 11:10:00,125.64,125.68,125.45,125.63,15049.215792320172,100.4304,100.4624,100.2786,100.4224,15049.2158
2016-03-14 11:20:00,125.61,125.62,125.33,125.33,16984.31584640346,100.4065,100.4144,100.1826,100.1826,16984.3158
2016-03-14 11:30:00,125.37,125.48,125.17,125.41,23688.480259599783,100.2146,100.3025,100.0547,100.2466,23688.4803
2016-03-14 11:40:00,125.35,125.76,125.35,125.41,28896.7009194159,100.1986,100.5264,100.1986,100.2466,28896.7009
2016-03-14 11:50:00,125.43,125.61,125.41,125.42,14652.244456462951,100.2626,100.4065,100.2466,100.2546,14652.2445
2016-03-14 12:00:00,125.43,125.62,125.43,125.56,7138.994050838291,100.2626,100.4144,100.2626,100.3665,7138.9941
2016-03-14 12:10:00,125.57,125.76,125.55,125.76,12178.474851270958,100.3745,100.5264,100.3585,100.5264,12178.4749
2016-03-14 12:20:00,125.69,125.86,125.69,125.75,14795.02433747972,100.4704,100.6063,100.4704,100.5184,14795.0243
2016-03-14 12:30:00,125.82,126.0,125.79,125.91,17804.218496484587,100.5743,100.7182,100.5503,100.6463,17804.2185
2016-03-14 12:40:00,125.95,126.08,125.85,125.87,13746.890210924825,100.6782,100.7821,100.5983,100.6143,13746.8902
2016-03-14 12:50:00,125.96,126.11,125.95,126.08,11442.942130881558,100.6862,100.8061,100.6782,100.7821,11442.9421
2016-03-14 13:00:00,126.06,126.21,125.95,126.14,5402.920497566252,100.7662,100.8861,100.6782,100.8301,5402.9205
2016-03-14 13:10:00,126.17,126.2,126.07,126.07,4975.662520281233,100.8541,100.8781,100.7742,100.7742,4975.6625
2016-03-14 13:20:00,126.12,126.35,126.03,126.22,11102.21741481882,100.8141,100.998,100.7422,100.8941,11102.2174
2016-03-14 13:30:00,126.19,126.22,126.07,126.16,11266.630611141158,100.8701,100.8941,100.7742,100.8461,11266.6306
2016-03-14 13:40:00,126.13,126.25,126.0,126.16,16693.347755543535,100.8221,100.918,100.7182,100.8461,16693.3478
2016-03-14 13:50:00,126.1,126.15,125.98,126.11,14045.429962141698,100.7981,100.8381,100.7022,100.8061,14045.43
2016-03-14 14:00:00,126.1,126.2,126.08,126.19,20699.837750135208,100.7981,100.8781,100.7821,100.8701,20699.8378
2016-03-14 14:10:00,126.17,126.22,126.1,126.1,21118.442401298,100.8541,100.8941,100.7981,100.7981,21118.4424
2016-03-14 14:20:00,126.17,126.29,126.11,126.21,19069.767441860466,100.8541,100.95,100.8061,100.8861,19069.7674
2016-03-14 14:30:00,126.22,126.28,126.13,126.21,15286.10059491617,100.8941,100.942,100.8221,100.8861,15286.1006
2016-03-14 14:40:00,126.2,126.31,126.19,126.23,9279.6106003245,100.8781,100.966,100.8701,100.9021,9279.6106
2016-03-14 14:50:00,126.22,126.22,126.07,126.1,15153.055705786912,100.8941,100.8941,100.7742,100.7981,15153.0557
2016-03-14 15:00:00,126.09,126.19,126.04,126.14,14064.899945916712,100.7901,100.8701,100.7502,100.8301,14064.8999
2016-03-14 15:10:00,126.11,126.24,126.04,126.14,31451.595457003787,100.8061,100.91,100.7502,100.8301,31451.5955
2016-03-14 15:20:00,126.09,126.32,126.06,126.31,18120.064899945915,100.7901,100.974,100.7662,100.966,18120.0649
2016-03-14 15:30:00,126.26,126.26,126.01,126.07,22795.02433747972,100.926,100.926,100.7262,100.7742,22795.0243
2016-03-14 15:40:00,126.07,126.13,126.0,126.02,32593.83450513791,100.7742,100.8221,100.7182,100.7342,32593.8345
2016-03-14 15:50:00,126.04,126.13,125.89,125.93,107185.50567874526,100.7502,100.8221,100.6303,100.6622,107185.5057
2016-03-15 09:30:00,124.87,125.25,124.18,124.35,171571.6603569497,99.8149,100.1187,99.2634,99.3993,171571.6604
2016-03-15 09:40:00,124.18,124.74,124.18,124.63,30140.616549486207,99.2634,99.711,99.2634,99.6231,30140.6165
2016-03-15 09:50:00,124.47,124.49,124.15,124.22,43550.02704164413,99.4952,99.5112,99.2394,99.2954,43550.027
2016-03-15 10:00:00,124.17,124.47,124.09,124.32,35038.39913466739,99.2554,99.4952,99.1914,99.3753,35038.3991
2016-03-15 10:10:00,124.29,124.47,124.24,124.25,42597.07950243375,99.3513,99.4952,99.3113,99.3193,42597.0795
2016-03-15 10:20:00,124.25,124.4,124.22,124.24,54960.51919956733,99.3193,99.4392,99.2954,99.3113,54960.5192
2016-03-15 10:30:00,124.27,124.57,124.26,124.5,17209.302325581393,99.3353,99.5751,99.3273,99.5192,17209.3023
2016-03-15 10:40:00,124.47,124.54,124.23,124.31,27012.4391563007,99.4952,99.5511,99.3033,99.3673,27012.4392
2016-03-15 10:50:00,124.34,124.38,124.22,124.35,38025.959978366685,99.3913,99.4233,99.2954,99.3993,38025.96
2016-03-15 11:00:00,124.35,124.36,124.17,124.17,69360.73553272038,99.3993,99.4073,99.2554,99.2554,69360.7355
2016-03-15 11:10:00,124.21,124.21,124.02,124.02,73768.52352623039,99.2874,99.2874,99.1355,99.1355,73768.5235
2016-03-15 11:20:00,124.1,124.1,123.95,123.98,77228.77230935641,99.1994,99.1994,99.0795,99.1035,77228.7723
2016-03-15 11:30:00,124.01,124.23,123.97,123.97,35155.21903731747,99.1275,99.3033,99.0955,99.0955,35155.219
2016-03-15 11:40:00,123.96,124.06,123.88,123.89,15804.218496484586,99.0875,99.1675,99.0236,99.0316,15804.2185
2016-03-15 11:50:00,123.93,124.07,123.85,123.92,32018.388318009733,99.0635,99.1755,98.9996,99.0556,32018.3883
2016-03-15 12:00:00,123.92,124.0,123.8,123.98,37918.87506760411,99.0556,99.1195,98.9596,99.1035,37918.8751
2016-03-15 12:10:00,123.96,123.98,123.56,123.59,62151.433207138994,99.0875,99.1035,98.7678,98.7918,62151.4332
2016-03-15 12:20:00,123.61,123.77,123.56,123.7,20679.28610059492,98.8078,98.9356,98.7678,98.8797,20679.2861
2016-03-15 12:30:00,123.69,123.74,123.63,123.66,23255.81395348837,98.8717,98.9117,98.8237,98.8477,23255.814
2016-03-15 12:40:00,123.65,123.76,123.65,123.71,10836.127636560304,98.8397,98.9277,98.8397,98.8877,10836.1276
2016-03-15 12:50:00,123.68,123.83,123.67,123.73,13599.783666846944,98.8637,98.9836,98.8557,98.9037,13599.7837
2016-03-15 13:00:00,123.69,123.85,123.66,123.84,12004.326663061114,98.8717,98.9996,98.8477,98.9916,12004.3267
2016-03-15 13:10:00,123.85,123.89,123.79,123.83,34011.89832341806,98.9996,99.0316,98.9516,98.9836,34011.8983
2016-03-15 13:20:00,123.83,124.1,123.82,124.1,13548.945375878851,98.9836,99.1994,98.9756,99.1994,13548.9454
2016-03-15 13:30:00,124.11,124.3,124.11,124.3,14901.027582477014,99.2074,99.3593,99.2074,99.3593,14901.0276
2016-03-15 13:40:00,124.28,124.29,124.01,124.01,13816.116819902649,99.3433,99.3513,99.1275,99.1275,13816.1168
2016-03-15 13:50:00,124.0,124.13,123.98,124.13,18857.760951865872,99.1195,99.2234,99.1035,99.2234,18857.761
2016-03-15 14:00:00,124.15,124.15,123.94,123.97,15729.583558680368,99.2394,99.2394,99.0715,99.0955,15729.5836
2016-03-15 14:10:00,123.95,124.08,123.94,124.06,17303.407247160627,99.0795,99.1834,99.0715,99.1675,17303.4072
2016-03-15 14:20:00,124.05,124.08,123.96,124.02,34593.834505137915,99.1595,99.1834,99.0875,99.1355,34593.8345
2016-03-15 14:30:00,124.06,124.12,123.95,124.12,15874.526771227693,99.1675,99.2154,99.0795,99.2154,15874.5268
2016-03-15 14:40:00,124.13,124.19,124.04,124.05,14950.784207679826,99.2234,99.2714,99.1515,99.1595,14950.7842
2016-03-15 14:50:00,124.07,124.13,124.07,124.12,14876.149269875608,99.1755,99.2234,99.1755,99.2154,14876.1493
2016-03-15 15:00:00,124.11,124.14,124.02,124.12,25355.327203894,99.2074,99.2314,99.1355,99.2154,25355.3272
2016-03-15 15:10:00,124.12,124.23,124.1,124.21,21624.66197944835,99.2154,99.3033,99.1994,99.2874,21624.662
2016-03-15 15:20:00,124.21,124.27,124.1,124.11,39153.05570578691,99.2874,99.3353,99.1994,99.2074,39153.0557
2016-03-15 15:30:00,124.1,124.11,123.86,123.86,59701.46024878312,99.1994,99.2074,99.0076,99.0076,59701.4602
2016-03-15 15:40:00,123.86,123.88,123.54,123.68,120579.77285018929,99.0076,99.0236,98.7518,98.8637,120579.7729
2016-03-15 15:50:00,123.68,123.94,123.67,123.9,111876.69010275824,98.8637,99.0715,98.8557,99.0396,111876.6901
2016-03-16 09:30:00,123.23,123.8,123.11,123.49,36898.864250946455,98.504,98.9596,98.4081,98.7118,36898.8643
2016-03-16 09:40:00,123.47,123.49,123.23,123.47,10601.406165494862,98.6958,98.7118,98.504,98.6958,10601.4062
2016-03-16 09:50:00,123.5,123.85,123.46,123.5,17242.833964305028,98.7198,98.9996,98.6878,98.7198,17242.834
2016-03-16 10:00:00,123.59,123.71,123.49,123.67,25659.275283937262,98.7918,98.8877,98.7118,98.8557,25659.2753
2016-03-16 10:10:00,123.68,123.98,123.61,123.93,20680.3677663602,98.8637,99.1035,98.8078,99.0635,20680.3678
2016-03-16 10:20:00,123.99,124.04,123.74,123.98,14214.169821525147,99.1115,99.1515,98.9117,99.1035,14214.1698
2016-03-16 10:30:00,123.94,124.09,123.85,123.9,16615.467820443482,99.0715,99.1914,98.9996,99.0396,16615.4678
2016-03-16 10:40:00,123.97,124.15,123.85,123.96,22808.00432666306,99.0955,99.2394,98.9996,99.0875,22808.0043
2016-03-16 10:50:00,123.91,123.98,123.55,123.67,34471.60627366144,99.0476,99.1035,98.7598,98.8557,34471.6063
2016-03-16 11:00:00,123.7,123.74,123.56,123.66,31851.81179015684,98.8797,98.9117,98.7678,98.8477,31851.8118
2016-03-16 11:10:00,123.69,123.73,123.57,123.71,35025.41914548405,98.8717,98.9037,98.7758,98.8877,35025.4191
2016-03-16 11:20:00,123.71,123.72,123.42,123.47,31693.888588426176,98.8877,98.8957,98.6559,98.6958,31693.8886
2016-03-16 11:30:00,123.47,123.64,123.47,123.6,31422.390481341263,98.6958,98.8317,98.6958,98.7998,31422.3905
2016-03-16 11:40:00,123.6,123.73,123.55,123.68,35001.622498647914,98.7998,98.9037,98.7598,98.8637,35001.6225
2016-03-16 11:50:00,123.68,123.75,123.56,123.73,48311.51974040022,98.8637,98.9197,98.7678,98.9037,48311.5197
2016-03-16 12:00:00,123.73,123.88,123.71,123.88,31194.15900486749,98.9037,99.0236,98.8877,99.0236,31194.159
2016-03-16 12:10:00,123.86,124.09,123.82,124.07,28856.679286100592,99.0076,99.1914,98.9756,99.1755,28856.6793
2016-03-16 12:20:00,124.1,124.1,123.95,124.08,30117.90156841536,99.1994,99.1994,99.0795,99.1834,30117.9016
2016-03-16 12:30:00,124.07,124.1,123.88,123.93,30963.76419686317,99.1755,99.1994,99.0236,99.0635,30963.7642
2016-03-16 12:40:00,123.88,123.94,123.81,123.89,25995.67333693889,99.0236,99.0715,98.9676,99.0316,25995.6733
2016-03-16 12:50:00,123.89,123.94,123.77,123.9,22968.090859924283,99.0316,99.0715,98.9356,99.0396,22968.0909
2016-03-16 13:00:00,123.9,123.98,123.83,123.95,23273.120605732827,99.0396,99.1035,98.9836,99.0795,23273.1206
2016-03-16 13:10:00,123.97,124.02,123.86,123.87,31022.17414818821,99.0955,99.1355,99.0076,99.0156,31022.1741
2016-03-16 13:20:00,123.88,124.15,123.88,123.96,34303.948080043265,99.0236,99.2394,99.0236,99.0875,34303.9481
2016-03-16 13:30:00,123.96,124.01,123.84,123.98,28863.169280692266,99.0875,99.1275,98.9916,99.1035,28863.1693
2016-03-16 13:40:00,123.98,124.24,123.98,124.18,32324.49972958356,99.1035,99.3113,99.1035,99.2634,32324.4997
2016-03-16 13:50:00,124.2,124.49,124.19,124.41,43365.0621957815,99.2794,99.5112,99.2714,99.4472,43365.0622
2016-03-16 14:00:00,124.47,125.3,124.44,124.85,49870.20010816657,99.4952,100.1587,99.4712,99.7989,49870.2001
2016-03-16 14:10:00,124.86,125.23,124.7,125.21,51306.65224445646,99.8069,100.1027,99.679,100.0867,51306.6522
2016-03-16 14:20:00,125.18,125.82,125.03,125.71,47962.14169821525,100.0627,100.5743,99.9428,100.4864,47962.1417
2016-03-16 14:30:00,125.76,125.87,125.46,125.64,34223.90481341266,100.5264,100.6143,100.2866,100.4304,34223.9048
2016-03-16 14:40:00,125.7,126.15,125.7,125.93,45007.03082747431,100.4784,100.8381,100.4784,100.6622,45007.0308
2016-03-16 14:50:00,125.91,125.95,125.55,125.59,40442.40129799892,100.6463,100.6782,100.3585,100.3905,40442.4013
2016-03-16 15:00:00,125.54,125.76,125.44,125.71,33499.18875067604,100.3505,100.5264,100.2706,100.4864,33499.1888
2016-03-16 15:10:00,125.69,125.88,125.63,125.86,42008.65332612223,100.4704,100.6223,100.4224,100.6063,42008.6533
2016-03-16 15:20:00,125.84,125.85,125.54,125.82,29386.69551108708,100.5903,100.5983,100.3505,100.5743,29386.6955
2016-03-16 15:30:00,125.82,126.02,125.81,125.96,54288.80475932937,100.5743,100.7342,100.5663,100.6862,54288.8048
2016-03-16 15:40:00,125.94,126.0,125.6,125.6,71858.30178474852,100.6702,100.7182,100.3985,100.3985,71858.3018
2016-03-16 15:50:00,125.58,125.82,125.58,125.81,114023.79664683613,100.3825,100.5743,100.3825,100.5663,114023.7966
2016-03-17 09:30:00,126.75,128.75,125.92,128.73,118371.01135749053,101.3177,102.9164,100.6543,102.9004,118371.0114
2016-03-17 09:40:00,128.57,129.21,127.63,129.21,55359.65386695511,102.7725,103.2841,102.0211,103.2841,55359.6539
2016-03-17 09:50:00,129.12,130.72,129.08,129.74,205134.6673877772,103.2122,104.4911,103.1802,103.7078,205134.6674
2016-03-17 10:00:00,129.73,130.21,129.51,129.75,89136.83071930773,103.6998,104.0835,103.5239,103.7158,89136.8307
2016-03-17 10:10:00,129.73,129.83,129.25,129.43,64823.14764737696,103.6998,103.7797,103.3161,103.46,64823.1476
2016-03-17 10:20:00,129.43,129.87,129.38,129.87,49919.956733369385,103.46,103.8117,103.42,103.8117,49919.9567
2016-03-17 10:30:00,129.87,130.0,129.25,129.47,88272.5797728502,103.8117,103.9156,103.3161,103.4919,88272.5798
2016-03-17 10:40:00,129.57,129.66,129.48,129.57,32329.90805840995,103.5719,103.6438,103.4999,103.5719,32329.9081
2016-03-17 10:50:00,129.62,129.67,129.38,129.52,36682.53109789075,103.6118,103.6518,103.42,103.5319,36682.5311
2016-03-17 11:00:00,129.45,129.66,129.4,129.62,25991.34667387777,103.476,103.6438,103.436,103.6118,25991.3467
2016-03-17 11:10:00,129.65,129.66,129.24,129.32,23912.38507301244,103.6358,103.6438,103.3081,103.372,23912.3851
2016-03-17 11:20:00,129.33,129.47,129.27,129.29,31446.1871281774,103.38,103.4919,103.3321,103.3481,31446.1871
2016-03-17 11:30:00,129.33,129.57,129.16,129.46,35186.587344510546,103.38,103.5719,103.2441,103.484,35186.5873
2016-03-17 11:40:00,129.47,129.66,129.28,129.33,42044.34829637642,103.4919,103.6438,103.3401,103.38,42044.3483
2016-03-17 11:50:00,129.37,129.66,129.24,129.25,33640.88696592753,103.412,103.6438,103.3081,103.3161,33640.887
2016-03-17 12:00:00,129.25,129.28,129.0,129.16,24309.35640886966,103.3161,103.3401,103.1163,103.2441,24309.3564
2016-03-17 12:10:00,129.22,129.65,129.17,129.5,32708.49107625744,103.2921,103.6358,103.2521,103.5159,32708.4911
2016-03-17 12:20:00,129.46,129.77,129.41,129.51,26196.86316928069,103.484,103.7318,103.444,103.5239,26196.8632
2016-03-17 12:30:00,129.51,129.68,129.4,129.44,26645.75446187128,103.5239,103.6598,103.436,103.468,26645.7545
2016-03-17 12:40:00,129.44,129.64,129.36,129.41,19295.83558680368,103.468,103.6278,103.404,103.444,19295.8356
2016-03-17 12:50:00,129.38,129.66,129.3,129.37,22130.881557598703,103.42,103.6438,103.3561,103.412,22130.8816
2016-03-17 13:00:00,129.37,129.39,129.21,129.27,6876.149269875608,103.412,103.428,103.2841,103.3321,6876.1493
2016-03-17 13:10:00,129.27,129.4,129.15,129.2,28557.05786911844,103.3321,103.436,103.2362,103.2761,28557.0579
2016-03-17 13:20:00,129.14,129.25,129.06,129.15,22497.56625202812,103.2282,103.3161,103.1642,103.2362,22497.5663
2016-03-17 13:30:00,129.15,129.21,129.1,129.14,25857.22011898324,103.2362,103.2841,103.1962,103.2282,25857.2201
2016-03-17 13:40:00,129.16,129.37,129.1,129.29,34896.700919415896,103.2441,103.412,103.1962,103.3481,34896.7009
2016-03-17 13:50:00,129.31,129.4,129.26,129.37,31209.3023255814,103.3641,103.436,103.3241,103.412,31209.3023
2016-03-17 14:00:00,129.37,129.96,129.34,129.9,33098.972417522986,103.412,103.8836,103.388,103.8357,33098.9724
2016-03-17 14:10:00,129.95,130.1,129.9,129.96,38237.96646836127,103.8756,103.9955,103.8357,103.8836,38237.9665
2016-03-17 14:20:00,129.98,130.03,129.78,129.95,32163.331530557058,103.8996,103.9396,103.7397,103.8756,32163.3315
2016-03-17 14:30:00,129.95,129.95,129.69,129.84,22398.0530016225,103.8756,103.8756,103.6678,103.7877,22398.053
2016-03-17 14:40:00,129.85,130.03,129.83,130.02,29881.01676581936,103.7957,103.9396,103.7797,103.9316,29881.0168
2016-03-17 14:50:00,130.01,130.36,129.98,130.21,67915.63007030827,103.9236,104.2034,103.8996,104.0835,67915.6301
2016-03-17 15:00:00,130.2,130.33,130.15,130.31,35772.85018929151,104.0755,104.1794,104.0355,104.1634,35772.8502
2016-03-17 15:10:00,130.32,130.44,130.23,130.35,52046.51162790698,104.1714,104.2673,104.0995,104.1954,52046.5116
2016-03-17 15:20:00,130.36,130.72,130.31,130.64,40179.55651703623,104.2034,104.4911,104.1634,104.4272,40179.5565
2016-03-17 15:30:00,130.69,130.69,130.29,130.55,91368.30719307731,104.4672,104.4672,104.1474,104.3552,91368.3072
2016-03-17 15:40:00,130.55,130.65,130.22,130.35,76286.64142779881,104.3552,104.4352,104.0915,104.1954,76286.6414
2016-03-17 15:50:00,130.33,130.46,130.12,130.29,149148.72904272578,104.1794,104.2833,104.0115,104.1474,149148.729
2016-03-18 09:30:00,130.45,131.22,130.41,130.87,247336.93888588424,104.2753,104.8908,104.2433,104.611,247336.9389
2016-03-18 09:40:00,130.92,131.41,130.71,131.28,65220.11898323418,104.651,105.0427,104.4831,104.9388,65220.119
2016-03-18 09:50:00,131.33,131.63,131.22,131.59,24030.2866414278,104.9787,105.2185,104.8908,105.1866,24030.2866
2016-03-18 10:00:00,131.59,131.7,131.51,131.7,23171.444023796645,105.1866,105.2745,105.1226,105.2745,23171.444
2016-03-18 10:10:00,131.63,131.79,131.5,131.56,17188.7506760411,105.2185,105.3464,105.1146,105.1626,17188.7507
2016-03-18 10:20:00,131.56,131.96,131.48,131.7,67855.05678745268,105.1626,105.4823,105.0986,105.2745,67855.0568
2016-03-18 10:30:00,131.7,131.78,131.57,131.7,44566.792861005946,105.2745,105.3384,105.1706,105.2745,44566.7929
2016-03-18 10:40:00,131.69,131.88,131.45,131.48,41965.386695511086,105.2665,105.4184,105.0747,105.0986,41965.3867
2016-03-18 10:50:00,131.45,131.53,130.94,131.51,73462.41211465657,105.0747,105.1386,104.667,105.1226,73462.4121
2016-03-18 11:00:00,131.49,131.87,131.48,131.79,57283.93726338561,105.1066,105.4104,105.0986,105.3464,57283.9373
2016-03-18 11:10:00,131.76,131.79,131.4,131.5,68382.9096809086,105.3225,105.3464,105.0347,105.1146,68382.9097
2016-03-18 11:20:00,131.49,131.68,131.38,131.57,50204.43482963764,105.1066,105.2585,105.0187,105.1706,50204.4348
2016-03-18 11:30:00,131.57,131.7,131.45,131.57,129684.15359653869,105.1706,105.2745,105.0747,105.1706,129684.1536
2016-03-18 11:40:00,131.57,131.57,131.02,131.08,76104.92157923202,105.1706,105.1706,104.7309,104.7789,76104.9216
2016-03-18 11:50:00,131.08,131.14,130.91,131.05,60147.10654407788,104.7789,104.8269,104.643,104.7549,60147.1065
2016-03-18 12:00:00,131.04,131.09,130.86,130.89,50884.80259599783,104.7469,104.7869,104.603,104.627,50884.8026
2016-03-18 12:10:00,130.88,130.92,130.55,130.65,46301.78474851271,104.619,104.651,104.3552,104.4352,46301.7847
2016-03-18 12:20:00,130.66,130.77,130.32,130.41,46326.66306111412,104.4432,104.5311,104.1714,104.2433,46326.6631
2016-03-18 12:30:00,130.41,130.72,130.4,130.52,35232.01730665224,104.2433,104.4911,104.2353,104.3313,35232.0173
2016-03-18 12:40:00,130.52,130.66,130.35,130.53,41331.53055705787,104.3313,104.4432,104.1954,104.3393,41331.5306
2016-03-18 12:50:00,130.51,130.62,130.3,130.48,46292.0497566252,104.3233,104.4112,104.1554,104.2993,46292.0498
2016-03-18 13:00:00,130.48,130.48,130.28,130.29,30223.904813412653,104.2993,104.2993,104.1394,104.1474,30223.9048
2016-03-18 13:10:00,130.32,130.32,130.02,130.17,32118.98323418064,104.1714,104.1714,103.9316,104.0515,32118.9832
2016-03-18 13:20:00,130.17,130.23,130.04,130.07,33925.36506219578,104.0515,104.0995,103.9476,103.9716,33925.3651
2016-03-18 13:30:00,130.07,130.1,129.72,129.86,46391.563007030825,103.9716,103.9955,103.6918,103.8037,46391.563
2016-03-18 13:40:00,129.81,130.06,129.81,130.03,24885.88426176312,103.7637,103.9636,103.7637,103.9396,24885.8843
2016-03-18 13:50:00,130.03,130.23,130.03,130.21,32933.47755543537,103.9396,104.0995,103.9396,104.0835,32933.4776
2016-03-18 14:00:00,130.2,130.21,130.06,130.13,35914.548404543,104.0755,104.0835,103.9636,104.0195,35914.5484
2016-03-18 14:10:00,130.14,130.23,129.95,130.08,29119.52406706328,104.0275,104.0995,103.8756,103.9796,29119.5241
2016-03-18 14:20:00,130.08,130.22,130.06,130.17,29469.98377501352,103.9796,104.0915,103.9636,104.0515,29469.9838
2016-03-18 14:30:00,130.17,130.22,130.1,130.12,30585.181179015683,104.0515,104.0915,103.9955,104.0115,30585.1812
2016-03-18 14:40:00,130.12,130.35,130.08,130.32,38664.14277988102,104.0115,104.1954,103.9796,104.1714,38664.1428
2016-03-18 14:50:00,130.32,130.33,130.1,130.23,29224.44564629529,104.1714,104.1794,103.9955,104.0995,29224.4456
2016-03-18 15:00:00,130.19,130.47,130.13,130.44,30706.32774472688,104.0675,104.2913,104.0195,104.2673,30706.3277
2016-03-18 15:10:00,130.44,130.74,130.44,130.58,41367.22552731206,104.2673,104.5071,104.2673,104.3792,41367.2255
2016-03-18 15:20:00,130.58,130.72,130.54,130.71,43073.0124391563,104.3792,104.4911,104.3473,104.4831,43073.0124
2016-03-18 15:30:00,130.71,130.79,130.59,130.67,67210.38399134667,104.4831,104.5471,104.3872,104.4512,67210.384
2016-03-18 15:40:00,130.67,130.95,130.66,130.89,90106.0032449973,104.4512,104.675,104.4432,104.627,90106.0032
2016-03-18 15:50:00,130.87,130.99,130.81,130.9,230266.0897782585,104.611,104.707,104.5631,104.635,230266.0898
2016-03-21 09:30:00,130.59,131.15,130.28,130.82,17305.570578691182,104.3872,104.8349,104.1394,104.5711,17305.5706
2016-03-21 09:40:00,130.85,131.02,130.32,130.35,66182.80151433207,104.5951,104.7309,104.1714,104.1954,66182.8015
2016-03-21 09:50:00,130.39,130.45,130.09,130.21,9126.014061654949,104.2273,104.2753,103.9875,104.0835,9126.0141
2016-03-21 10:00:00,130.25,130.29,129.82,129.94,18199.026500811247,104.1154,104.1474,103.7717,103.8676,18199.0265
2016-03-21 10:10:00,129.91,129.92,129.7,129.92,50484.58626284478,103.8437,103.8517,103.6758,103.8517,50484.5863
2016-03-21 10:20:00,129.91,130.17,129.86,129.91,23869.118442401297,103.8437,104.0515,103.8037,103.8437,23869.1184
2016-03-21 10:30:00,129.92,130.11,129.77,129.94,27586.8036776636,103.8517,104.0035,103.7318,103.8676,27586.8037
2016-03-21 10:40:00,129.9,129.98,129.23,129.49,45704.70524607896,103.8357,103.8996,103.3001,103.5079,45704.7052
2016-03-21 10:50:00,129.57,129.58,129.2,129.28,32897.78258518118,103.5719,103.5799,103.2761,103.3401,32897.7826
2016-03-21 11:00:00,129.28,129.67,129.18,129.67,26814.494321254733,103.3401,103.6518,103.2601,103.6518,26814.4943
2016-03-21 11:10:00,129.67,130.18,129.61,130.1,26750.6760411033,103.6518,104.0595,103.6039,103.9955,26750.676
2016-03-21 11:20:00,130.04,130.29,130.02,130.1,25246.078961600862,103.9476,104.1474,103.9316,103.9955,25246.079
2016-03-21 11:30:00,130.1,130.25,129.81,130.24,50403.46133044889,103.9955,104.1154,103.7637,104.1074,50403.4613
2016-03-21 11:40:00,130.27,130.46,130.07,130.13,26208.761492698755,104.1314,104.2833,103.9716,104.0195,26208.7615
2016-03-21 11:50:00,130.12,130.24,130.05,130.14,26904.27257977285,104.0115,104.1074,103.9556,104.0275,26904.2726
2016-03-21 12:00:00,130.11,130.18,130.08,130.17,19900.486749594376,104.0035,104.0595,103.9796,104.0515,19900.4867
2016-03-21 12:10:00,130.13,130.31,130.1,130.11,27137.91238507301,104.0195,104.1634,103.9955,104.0035,27137.9124
2016-03-21 12:20:00,130.11,130.12,129.84,129.89,22916.170903190912,104.0035,104.0115,103.7877,103.8277,22916.1709
2016-03-21 12:30:00,129.88,130.15,129.8,130.1,30222.823147647377,103.8197,104.0355,103.7557,103.9955,30222.8231
2016-03-21 12:40:00,130.1,130.2,130.04,130.09,29460.24878312601,103.9955,104.0755,103.9476,103.9875,29460.2488
2016-03-21 12:50:00,130.15,130.31,130.12,130.18,61297.99891833423,104.0355,104.1634,104.0115,104.0595,61297.9989
2016-03-21 13:00:00,130.17,130.2,130.06,130.1,27032.990805841,104.0515,104.0755,103.9636,103.9955,27032.9908
2016-03-21 13:10:00,130.08,130.14,130.01,130.1,31179.0156841536,103.9796,104.0275,103.9236,103.9955,31179.0157
2016-03-21 13:20:00,130.1,130.1,129.96,130.04,33414.818820984314,103.9955,103.9955,103.8836,103.9476,33414.8188
2016-03-21 13:30:00,130.02,130.07,129.98,130.02,24128.718226068144,103.9316,103.9716,103.8996,103.9316,24128.7182
2016-03-21 13:40:00,129.98,130.07,129.96,130.01,32380.74634937804,103.8996,103.9716,103.8836,103.9236,32380.7463
2016-03-21 13:50:00,130.02,130.04,129.95,130.0,25659.275283937262,103.9316,103.9476,103.8756,103.9156,25659.2753
2016-03-21 14:00:00,130.02,130.1,129.97,130.05,25842.07679826933,103.9316,103.9955,103.8916,103.9556,25842.0768
2016-03-21 14:10:00,130.07,130.13,130.03,130.11,34673.87777176852,103.9716,104.0195,103.9396,104.0035,34673.8778
2016-03-21 14:20:00,130.09,130.11,129.91,130.01,30511.627906976744,103.9875,104.0035,103.8437,103.9236,30511.6279
2016-03-21 14:30:00,130.01,130.23,129.97,130.23,30186.046511627905,103.9236,104.0995,103.8916,104.0995,30186.0465
2016-03-21 14:40:00,130.22,130.27,130.03,130.11,30527.85289345592,104.0915,104.1314,103.9396,104.0035,30527.8529
2016-03-21 14:50:00,130.1,130.34,130.1,130.3,27675.50027041644,103.9955,104.1874,103.9955,104.1554,27675.5003
2016-03-21 15:00:00,130.27,130.28,130.02,130.1,29678.745267712275,104.1314,104.1394,103.9316,103.9955,29678.7453
2016-03-21 15:10:00,130.1,130.1,129.98,130.0,32035.69497025419,103.9955,103.9955,103.8996,103.9156,32035.695
2016-03-21 15:20:00,129.98,130.21,129.95,130.15,35126.01406165495,103.8996,104.0835,103.8756,104.0355,35126.0141
2016-03-21 15:30:00,130.12,130.13,129.96,129.98,28884.80259599784,104.0115,104.0195,103.8836,103.8996,28884.8026
2016-03-21 15:40:00,129.98,130.04,129.92,130.02,45822.60681449432,103.8996,103.9476,103.8517,103.9316,45822.6068
2016-03-21 15:50:00,130.01,130.15,129.96,130.06,59489.453758788535,103.9236,104.0355,103.8836,103.9636,59489.4538
2016-03-22 09:30:00,129.43,129.91,129.19,129.72,22692.26608977826,103.46,103.8437,103.2681,103.6918,22692.2661
2016-03-22 09:40:00,129.71,130.72,129.65,129.89,54671.71444023796,103.6838,104.4911,103.6358,103.8277,54671.7144
2016-03-22 09:50:00,129.78,130.5,129.7,130.5,15857.220118983234,103.7397,104.3153,103.6758,104.3153,15857.2201
2016-03-22 10:00:00,130.51,130.52,130.1,130.23,13501.352082206598,104.3233,104.3313,103.9955,104.0995,13501.3521
2016-03-22 10:10:00,130.27,130.59,130.11,130.19,35680.90859924283,104.1314,104.3872,104.0035,104.0675,35680.9086
2016-03-22 10:20:00,130.17,130.46,130.13,130.35,11267.712276906435,104.0515,104.2833,104.0195,104.1954,11267.7123
2016-03-22 10:30:00,130.3,130.82,130.22,130.82,97520.8220659816,104.1554,104.5711,104.0915,104.5711,97520.8221
2016-03-22 10:40:00,130.85,130.89,130.59,130.6,8341.806381828015,104.5951,104.627,104.3872,104.3952,8341.8064
2016-03-22 10:50:00,130.63,131.08,130.6,131.08,42758.24770146025,104.4192,104.7789,104.3952,104.7789,42758.2477
2016-03-22 11:00:00,131.08,131.08,130.83,130.84,25106.54407787993,104.7789,104.7789,104.5791,104.5871,25106.5441
2016-03-22 11:10:00,130.79,131.2,130.79,131.2,9959.978366684694,104.5471,104.8748,104.5471,104.8748,9959.9784
2016-03-22 11:20:00,131.18,131.22,130.9,131.2,16832.882639264466,104.8588,104.8908,104.635,104.8748,16832.8826
2016-03-22 11:30:00,131.17,131.19,130.85,130.87,14247.701460248783,104.8508,104.8668,104.5951,104.611,14247.7015
2016-03-22 11:40:00,130.83,131.0,130.83,130.85,17062.195781503517,104.5791,104.715,104.5791,104.5951,17062.1958
2016-03-22 11:50:00,130.89,131.27,130.89,131.22,25094.64575446187,104.627,104.9308,104.627,104.8908,25094.6458
2016-03-22 12:00:00,131.24,131.31,131.11,131.28,17657.111952406707,104.9068,104.9628,104.8029,104.9388,17657.112
2016-03-22 12:10:00,131.28,131.61,131.15,131.46,21863.710113574904,104.9388,105.2026,104.8349,105.0827,21863.7101
2016-03-22 12:20:00,131.42,131.68,131.4,131.68,20077.879935100053,105.0507,105.2585,105.0347,105.2585,20077.8799
2016-03-22 12:30:00,131.69,131.69,131.37,131.5,22087.61492698756,105.2665,105.2665,105.0107,105.1146,22087.6149
2016-03-22 12:40:00,131.5,131.61,131.38,131.38,12535.42455381287,105.1146,105.2026,105.0187,105.0187,12535.4246
2016-03-22 12:50:00,131.38,131.63,131.33,131.63,23360.735532720388,105.0187,105.2185,104.9787,105.2185,23360.7355
2016-03-22 13:00:00,131.59,131.69,131.57,131.62,24827.474310438072,105.1866,105.2665,105.1706,105.2106,24827.4743
2016-03-22 13:10:00,131.67,131.78,131.62,131.71,28785.28934559221,105.2505,105.3384,105.2106,105.2825,28785.2893
2016-03-22 13:20:00,131.72,131.77,131.57,131.65,21121.68739859384,105.2905,105.3305,105.1706,105.2345,21121.6874
2016-03-22 13:30:00,131.61,131.87,131.61,131.84,28189.291508923743,105.2026,105.4104,105.2026,105.3864,28189.2915
2016-03-22 13:40:00,131.86,132.51,131.86,132.31,136049.7566252028,105.4024,105.922,105.4024,105.7621,136049.7566
2016-03-22 13:50:00,132.31,132.52,132.14,132.31,66967.009194159,105.7621,105.93,105.6262,105.7621,66967.0092
2016-03-22 14:00:00,132.32,132.6,132.31,132.53,63897.24175229853,105.7701,105.9939,105.7621,105.938,63897.2418
2016-03-22 14:10:00,132.48,132.61,132.43,132.57,53288.26392644673,105.898,106.0019,105.858,105.9699,53288.2639
2016-03-22 14:20:00,132.56,133.03,132.46,132.46,59308.81557598702,105.9619,106.3376,105.882,105.882,59308.8156
2016-03-22 14:30:00,132.46,132.57,132.43,132.53,34547.32287723094,105.882,105.9699,105.858,105.938,34547.3229
2016-03-22 14:40:00,132.54,132.68,132.48,132.56,63785.83017847485,105.946,106.0579,105.898,105.9619,63785.8302
2016-03-22 14:50:00,132.56,132.67,132.35,132.36,37848.566792861006,105.9619,106.0499,105.7941,105.8021,37848.5668
2016-03-22 15:00:00,132.34,132.43,132.26,132.31,51641.968631692806,105.7861,105.858,105.7221,105.7621,51641.9686
2016-03-22 15:10:00,132.3,132.46,132.25,132.43,81917.79340183883,105.7541,105.882,105.7141,105.858,81917.7934
2016-03-22 15:20:00,132.36,132.67,132.34,132.48,47488.37209302325,105.8021,106.0499,105.7861,105.898,47488.3721
2016-03-22 15:30:00,132.46,132.54,132.31,132.37,72299.62141698215,105.882,105.946,105.7621,105.8101,72299.6214
2016-03-22 15:40:00,132.33,132.54,132.31,132.47,104824.22931314223,105.7781,105.946,105.7621,105.89,104824.2293
2016-03-22 15:50:00,132.45,132.55,132.1,132.25,250946.4575446187,105.874,105.9539,105.5942,105.7141,250946.4575
2016-03-23 09:30:00,131.7,131.7,131.08,131.3,21776.095186587343,105.2745,105.2745,104.7789,104.9548,21776.0952
2016-03-23 09:40:00,131.37,131.57,130.96,131.43,23580.31368307193,105.0107,105.1706,104.683,105.0587,23580.3137
2016-03-23 09:50:00,131.34,131.64,131.07,131.24,14519.199567333691,104.9867,105.2265,104.7709,104.9068,14519.1996
2016-03-23 10:00:00,131.26,131.44,131.12,131.43,30094.10492157923,104.9228,105.0667,104.8109,105.0587,30094.1049
2016-03-23 10:10:00,131.43,131.76,131.37,131.45,19264.4672796106,105.0587,105.3225,105.0107,105.0747,19264.4673
2016-03-23 10:20:00,131.39,131.6,131.36,131.57,14531.097890751756,105.0267,105.1946,105.0027,105.1706,14531.0979
2016-03-23 10:30:00,131.49,131.6,131.1,131.24,11085.992428339645,105.1066,105.1946,104.7949,104.9068,11085.9924
2016-03-23 10:40:00,131.21,131.43,131.1,131.3,24773.391022174143,104.8828,105.0587,104.7949,104.9548,24773.391
2016-03-23 10:50:00,131.33,131.43,131.21,131.33,11688.480259599784,104.9787,105.0587,104.8828,104.9787,11688.4803
2016-03-23 11:00:00,131.28,131.43,131.2,131.43,9864.791779340185,104.9388,105.0587,104.8748,105.0587,9864.7918
2016-03-23 11:10:00,131.45,131.47,130.84,130.84,76725.79772850189,105.0747,105.0906,104.5871,104.5871,76725.7977
2016-03-23 11:20:00,130.94,131.7,130.9,131.7,24288.804759329367,104.667,105.2745,104.635,105.2745,24288.8048
2016-03-23 11:30:00,131.7,131.91,131.57,131.73,18382.9096809086,105.2745,105.4424,105.1706,105.2985,18382.9097
2016-03-23 11:40:00,131.75,131.87,131.57,131.83,7168.199026500811,105.3145,105.4104,105.1706,105.3784,7168.199
2016-03-23 11:50:00,131.83,131.87,131.65,131.71,13760.951865873443,105.3784,105.4104,105.2345,105.2825,13760.9519
2016-03-23 12:00:00,131.79,131.94,131.62,131.65,22200.108166576527,105.3464,105.4663,105.2106,105.2345,22200.1082
2016-03-23 12:10:00,131.67,131.85,131.61,131.72,10506.21957815035,105.2505,105.3944,105.2026,105.2905,10506.2196
2016-03-23 12:20:00,131.69,131.9,131.57,131.89,20766.90102758248,105.2665,105.4344,105.1706,105.4264,20766.901
2016-03-23 12:30:00,131.9,131.99,131.79,131.82,17495.943753380205,105.4344,105.5063,105.3464,105.3704,17495.9438
2016-03-23 12:40:00,131.79,132.01,131.77,131.88,12928.069226608975,105.3464,105.5223,105.3305,105.4184,12928.0692
2016-03-23 12:50:00,131.82,131.98,131.75,131.97,9355.327203893996,105.3704,105.4983,105.3145,105.4903,9355.3272
2016-03-23 13:00:00,131.97,131.97,131.76,131.83,15909.140075716605,105.4903,105.4903,105.3225,105.3784,15909.1401
2016-03-23 13:10:00,131.84,132.0,131.82,132.0,16143.861546782044,105.3864,105.5143,105.3704,105.5143,16143.8615
2016-03-23 13:20:00,131.94,131.95,131.79,131.87,10131.96322336398,105.4663,105.4743,105.3464,105.4104,10131.9632
2016-03-23 13:30:00,131.94,131.94,131.76,131.83,29616.00865332612,105.4663,105.4663,105.3225,105.3784,29616.0087
2016-03-23 13:40:00,131.86,132.0,131.86,131.87,21289.345592212005,105.4024,105.5143,105.4024,105.4104,21289.3456
2016-03-23 13:50:00,131.87,131.98,131.86,131.93,17860.46511627907,105.4104,105.4983,105.4024,105.4584,17860.4651
2016-03-23 14:00:00,131.98,132.08,131.94,132.01,14904.272579772847,105.4983,105.5783,105.4663,105.5223,14904.2726
2016-03-23 14:10:00,132.0,132.0,131.84,131.93,14167.658193618172,105.5143,105.5143,105.3864,105.4584,14167.6582
2016-03-23 14:20:00,131.92,132.06,131.63,131.63,18946.457544618712,105.4504,105.5623,105.2185,105.2185,18946.4575
2016-03-23 14:30:00,131.57,131.7,131.45,131.45,9666.846944294211,105.1706,105.2745,105.0747,105.0747,9666.8469
2016-03-23 14:40:00,131.45,131.56,131.25,131.3,14800.432666306113,105.0747,105.1626,104.9148,104.9548,14800.4327
2016-03-23 14:50:00,131.25,131.33,131.13,131.2,11972.958355868035,104.9148,104.9787,104.8189,104.8748,11972.9584
2016-03-23 15:00:00,131.16,131.24,131.14,131.16,10763.656030286642,104.8428,104.9068,104.8269,104.8428,10763.656
2016-03-23 15:10:00,131.21,131.34,131.18,131.28,15868.03677663602,104.8828,104.9867,104.8588,104.9388,15868.0368
2016-03-23 15:20:00,131.26,131.33,131.17,131.33,15534.883720930233,104.9228,104.9787,104.8508,104.9787,15534.8837
2016-03-23 15:30:00,131.35,131.4,131.26,131.33,20603.56949702542,104.9947,105.0347,104.9228,104.9787,20603.5695
2016-03-23 15:40:00,131.35,131.46,131.26,131.45,26975.662520281232,104.9947,105.0827,104.9228,105.0747,26975.6625
2016-03-23 15:50:00,131.45,132.26,131.4,132.05,586895.6192536507,105.0747,105.7221,105.0347,105.5543,586895.6193
2016-03-24 09:30:00,133.16,133.46,132.17,132.32,106451.05462412114,106.4416,106.6814,105.6502,105.7701,106451.0546
2016-03-24 09:40:00,132.33,132.53,132.04,132.37,120478.09626825312,105.7781,105.938,105.5463,105.8101,120478.0963
2016-03-24 09:50:00,132.26,132.43,132.11,132.23,22176.3115197404,105.7221,105.858,105.6022,105.6982,22176.3115
2016-03-24 10:00:00,132.18,132.19,131.84,131.91,36333.153055705785,105.6582,105.6662,105.3864,105.4424,36333.1531
2016-03-24 10:10:00,131.93,132.05,131.78,131.9,21674.41860465116,105.4584,105.5543,105.3384,105.4344,21674.4186
2016-03-24 10:20:00,131.92,132.12,131.78,131.93,25445.10546241212,105.4504,105.6102,105.3384,105.4584,25445.1055
2016-03-24 10:30:00,131.93,132.04,131.75,131.92,12731.206057328283,105.4584,105.5463,105.3145,105.4504,12731.2061
2016-03-24 10:40:00,131.92,131.99,131.49,131.7,16376.419686316927,105.4504,105.5063,105.1066,105.2745,16376.4197
2016-03-24 10:50:00,131.66,131.77,131.43,131.51,14243.37479718767,105.2425,105.3305,105.0587,105.1226,14243.3748
2016-03-24 11:00:00,131.5,131.57,131.34,131.47,20679.28610059492,105.1146,105.1706,104.9867,105.0906,20679.2861
2016-03-24 11:10:00,131.48,131.52,131.31,131.37,30555.97620335316,105.0986,105.1306,104.9628,105.0107,30555.9762
2016-03-24 11:20:00,131.38,131.38,130.95,131.06,12774.472687939426,105.0187,105.0187,104.675,104.7629,12774.4727
2016-03-24 11:30:00,131.11,131.21,130.9,130.92,13776.095186587345,104.8029,104.8828,104.635,104.651,13776.0952
2016-03-24 11:40:00,130.89,131.06,130.84,130.92,11396.43050297458,104.627,104.7629,104.5871,104.651,11396.4305
2016-03-24 11:50:00,130.96,130.98,130.78,130.86,17448.350459707948,104.683,104.699,104.5391,104.603,17448.3505
2016-03-24 12:00:00,130.84,131.02,130.71,130.99,13070.849107625743,104.5871,104.7309,104.4831,104.707,13070.8491
2016-03-24 12:10:00,130.99,131.05,130.79,130.79,8261.763115197404,104.707,104.7549,104.5471,104.5471,8261.7631
2016-03-24 12:20:00,130.82,130.87,130.73,130.81,19821.52514872904,104.5711,104.611,104.4991,104.5631,19821.5251
2016-03-24 12:30:00,130.81,130.86,130.65,130.84,22858.84261763115,104.5631,104.603,104.4352,104.5871,22858.8426
2016-03-24 12:40:00,130.81,130.94,130.78,130.93,21144.402379664683,104.5631,104.667,104.5391,104.659,21144.4024
2016-03-24 12:50:00,130.93,131.19,130.93,131.11,7622.498647917793,104.659,104.8668,104.659,104.8029,7622.4986
2016-03-24 13:00:00,131.12,131.12,130.94,131.01,9598.702001081663,104.8109,104.8109,104.667,104.7229,9598.702
2016-03-24 13:10:00,131.07,131.28,131.01,131.21,15610.600324499728,104.7709,104.9388,104.7229,104.8828,15610.6003
2016-03-24 13:20:00,131.18,131.21,130.99,131.21,10846.944294213088,104.8588,104.8828,104.707,104.8828,10846.9443
2016-03-24 13:30:00,131.2,131.27,130.99,131.12,12192.536506219578,104.8748,104.9308,104.707,104.8109,12192.5365
2016-03-24 13:40:00,131.13,131.15,131.01,131.13,12653.32612222823,104.8189,104.8349,104.7229,104.8189,12653.3261
2016-03-24 13:50:00,131.17,131.21,131.04,131.16,11468.902109248242,104.8508,104.8828,104.7469,104.8428,11468.9021
2016-03-24 14:00:00,131.16,131.19,130.96,131.0,18459.707950243373,104.8428,104.8668,104.683,104.715,18459.708
2016-03-24 14:10:00,131.0,131.23,130.96,131.13,17289.345592212005,104.715,104.8988,104.683,104.8189,17289.3456
2016-03-24 14:20:00,131.12,131.23,131.07,131.17,13784.748512709572,104.8109,104.8988,104.7709,104.8508,13784.7485
2016-03-24 14:30:00,131.15,131.26,131.08,131.21,9846.403461330448,104.8349,104.9228,104.7789,104.8828,9846.4035
2016-03-24 14:40:00,131.2,131.26,131.13,131.21,9701.460248783123,104.8748,104.9228,104.8189,104.8828,9701.4602
2016-03-24 14:50:00,131.2,131.23,131.03,131.03,11457.003785830178,104.8748,104.8988,104.7389,104.7389,11457.0038
2016-03-24 15:00:00,131.07,131.13,130.96,131.01,14439.156300703082,104.7709,104.8189,104.683,104.7229,14439.1563
2016-03-24 15:10:00,131.03,131.22,131.03,131.12,13559.76203353164,104.7389,104.8908,104.7389,104.8109,13559.762
2016-03-24 15:20:00,131.1,131.13,130.99,131.03,14800.432666306113,104.7949,104.8189,104.707,104.7389,14800.4327
2016-03-24 15:30:00,131.04,131.1,130.96,131.1,17620.335316387234,104.7469,104.7949,104.683,104.7949,17620.3353
2016-03-24 15:40:00,131.05,131.06,130.87,130.96,26640.346133044888,104.7549,104.7629,104.611,104.683,26640.3461
2016-03-24 15:50:00,130.96,131.15,130.93,131.07,118446.72796106002,104.683,104.8349,104.659,104.7709,118446.728
2016-03-28 09:30:00,131.61,132.11,131.23,131.7,18857.760951865872,105.2026,105.6022,104.8988,105.2745,18857.761
2016-03-28 09:40:00,131.55,132.8,131.55,132.17,159802.055164954,105.1546,106.1538,105.1546,105.6502,159802.0552
2016-03-28 09:50:00,132.18,132.24,131.96,132.17,8218.496484586263,105.6582,105.7061,105.4823,105.6502,8218.4965
2016-03-28 10:00:00,132.23,132.26,131.94,132.11,12920.497566252028,105.6982,105.7221,105.4663,105.6022,12920.4976
2016-03-28 10:10:00,132.24,132.26,131.89,132.02,14467.279610600324,105.7061,105.7221,105.4264,105.5303,14467.2796
2016-03-28 10:20:00,132.03,132.05,131.84,131.96,14115.738236884805,105.5383,105.5543,105.3864,105.4823,14115.7382
2016-03-28 10:30:00,131.86,132.14,131.84,131.94,43943.75338020552,105.4024,105.6262,105.3864,105.4663,43943.7534
2016-03-28 10:40:00,131.94,132.06,131.78,132.06,13308.81557598702,105.4663,105.5623,105.3384,105.5623,13308.8156
2016-03-28 10:50:00,131.92,132.17,131.92,132.17,17221.20064899946,105.4504,105.6502,105.4504,105.6502,17221.2006
2016-03-28 11:00:00,132.19,132.32,131.94,132.06,21494.862087614925,105.6662,105.7701,105.4663,105.5623,21494.8621
2016-03-28 11:10:00,131.96,132.08,131.86,131.93,19036.23580313683,105.4823,105.5783,105.4024,105.4584,19036.2358
2016-03-28 11:20:00,131.83,132.02,131.82,131.97,37941.59004867496,105.3784,105.5303,105.3704,105.4903,37941.59
2016-03-28 11:30:00,132.01,132.47,131.93,132.38,80005.4083288264,105.5223,105.89,105.4584,105.8181,80005.4083
2016-03-28 11:40:00,132.31,132.39,132.03,132.07,44363.43969713358,105.7621,105.8261,105.5383,105.5703,44363.4397
2016-03-28 11:50:00,132.02,132.27,132.01,132.07,53689.56192536506,105.5303,105.7301,105.5223,105.5703,53689.5619
2016-03-28 12:00:00,132.06,132.1,131.88,131.94,75670.09194159004,105.5623,105.5942,105.4184,105.4663,75670.0919
2016-03-28 12:10:00,131.97,132.07,131.86,132.06,51803.1368307193,105.4903,105.5703,105.4024,105.5623,51803.1368
2016-03-28 12:20:00,132.05,132.06,131.86,131.9,35053.542455381285,105.5543,105.5623,105.4024,105.4344,35053.5425
2016-03-28 12:30:00,131.91,132.0,131.83,131.87,62395.88967009194,105.4424,105.5143,105.3784,105.4104,62395.8897
2016-03-28 12:40:00,131.89,132.13,131.88,132.1,57877.771768523526,105.4264,105.6182,105.4184,105.5942,57877.7718
2016-03-28 12:50:00,132.1,132.16,131.98,132.09,59294.7539210384,105.5942,105.6422,105.4983,105.5862,59294.7539
2016-03-28 13:00:00,132.13,132.14,131.99,132.11,50219.57815035154,105.6182,105.6262,105.5063,105.6022,50219.5782
2016-03-28 13:10:00,132.11,132.12,131.99,132.1,53011.35749053543,105.6022,105.6102,105.5063,105.5942,53011.3575
2016-03-28 13:20:00,132.08,132.12,131.95,132.01,49453.75878853434,105.5783,105.6102,105.4743,105.5223,49453.7588
2016-03-28 13:30:00,132.01,132.07,131.93,131.94,53104.38074634938,105.5223,105.5703,105.4584,105.4663,53104.3807
2016-03-28 13:40:00,131.96,132.18,131.94,132.11,57516.4954029205,105.4823,105.6582,105.4663,105.6022,57516.4954
2016-03-28 13:50:00,132.09,132.28,132.06,132.28,65995.67333693888,105.5862,105.7381,105.5623,105.7381,65995.6733
2016-03-28 14:00:00,132.24,132.42,132.21,132.34,15740.400216333152,105.7061,105.85,105.6822,105.7861,15740.4002
2016-03-28 14:10:00,132.34,132.42,132.28,132.32,10108.166576527852,105.7861,105.85,105.7381,105.7701,10108.1666
2016-03-28 14:20:00,132.32,132.39,132.24,132.3,15055.705786911843,105.7701,105.8261,105.7061,105.7541,15055.7058
2016-03-28 14:30:00,132.28,132.4,132.19,132.32,18875.06760411033,105.7381,105.834,105.6662,105.7701,18875.0676
2016-03-28 14:40:00,132.31,132.33,132.16,132.28,16249.86479177934,105.7621,105.7781,105.6422,105.7381,16249.8648
2016-03-28 14:50:00,132.29,132.37,132.22,132.37,22135.208220659817,105.7461,105.8101,105.6902,105.8101,22135.2082
2016-03-28 15:00:00,132.33,132.54,132.33,132.46,19223.36398053001,105.7781,105.946,105.7781,105.882,19223.364
2016-03-28 15:10:00,132.48,132.55,132.45,132.49,26820.984315846403,105.898,105.9539,105.874,105.906,26820.9843
2016-03-28 15:20:00,132.54,132.61,132.41,132.49,18402.379664683613,105.946,106.0019,105.842,105.906,18402.3797
2016-03-28 15:30:00,132.44,132.5,132.29,132.34,15034.072471606272,105.866,105.914,105.7461,105.7861,15034.0725
2016-03-28 15:40:00,132.35,132.47,132.27,132.32,28909.680908599243,105.7941,105.89,105.7301,105.7701,28909.6809
2016-03-28 15:50:00,132.29,132.44,132.19,132.38,80707.40941049215,105.7461,105.866,105.6662,105.8181,80707.4094
2016-03-29 09:30:00,131.51,132.04,130.84,131.87,31938.34505137912,105.1226,105.5463,104.5871,105.4104,31938.3451
2016-03-29 09:40:00,131.88,132.35,131.62,132.21,23681.99026500812,105.4184,105.7941,105.2106,105.6822,23681.9903
2016-03-29 09:50:00,132.17,132.25,131.99,132.18,11809.62682531098,105.6502,105.7141,105.5063,105.6582,11809.6268
2016-03-29 10:00:00,132.12,132.51,132.12,132.31,29016.76581936181,105.6102,105.922,105.6102,105.7621,29016.7658
2016-03-29 10:10:00,132.36,132.56,132.3,132.41,25184.424012979987,105.8021,105.9619,105.7541,105.842,25184.424
2016-03-29 10:20:00,132.46,132.54,132.25,132.4,51608.43699296917,105.882,105.946,105.7141,105.834,51608.437
2016-03-29 10:30:00,132.41,132.54,131.95,132.39,52832.88263926446,105.842,105.946,105.4743,105.8261,52832.8826
2016-03-29 10:40:00,132.39,132.5,132.31,132.46,38744.186046511626,105.8261,105.914,105.7621,105.882,38744.186
2016-03-29 10:50:00,132.4,132.65,132.35,132.6,112465.11627906976,105.834,106.0339,105.7941,105.9939,112465.1163
2016-03-29 11:00:00,132.61,132.82,132.6,132.7,61518.658734451055,106.0019,106.1698,105.9939,106.0739,61518.6587
2016-03-29 11:10:00,132.74,132.8,132.55,132.7,48261.763115197406,106.1058,106.1538,105.9539,106.0739,48261.7631
2016-03-29 11:20:00,132.63,132.84,132.62,132.79,63866.95511087074,106.0179,106.1858,106.0099,106.1458,63866.9551
2016-03-29 11:30:00,132.77,132.96,132.71,132.9,59518.658734451055,106.1298,106.2817,106.0818,106.2337,59518.6587
2016-03-29 11:40:00,132.87,133.01,132.76,132.89,46780.9626825311,106.2097,106.3216,106.1218,106.2257,46780.9627
2016-03-29 11:50:00,132.93,133.13,132.77,132.78,55618.17198485668,106.2577,106.4176,106.1298,106.1378,55618.172
2016-03-29 12:00:00,132.78,133.01,132.72,132.97,21412.65548945376,106.1378,106.3216,106.0898,106.2897,21412.6555
2016-03-29 12:10:00,132.97,133.17,132.93,133.16,60348.29637641968,106.2897,106.4495,106.2577,106.4416,60348.2964
2016-03-29 12:20:00,133.14,133.93,133.14,133.92,38160.08653326122,106.4256,107.0571,106.4256,107.0491,38160.0865
2016-03-29 12:30:00,133.88,134.14,133.78,134.05,69321.79556517037,107.0171,107.2249,106.9371,107.153,69321.7956
2016-03-29 12:40:00,134.05,134.39,134.04,134.34,46083.28826392644,107.153,107.4248,107.145,107.3848,46083.2883
2016-03-29 12:50:00,134.37,134.47,134.02,134.04,65719.84856679286,107.4088,107.4887,107.129,107.145,65719.8486
2016-03-29 13:00:00,134.12,134.27,134.04,134.25,34277.98810167658,107.2089,107.3288,107.145,107.3128,34277.9881
2016-03-29 13:10:00,134.27,134.44,134.15,134.36,26182.80151433207,107.3288,107.4647,107.2329,107.4008,26182.8015
2016-03-29 13:20:00,134.36,134.36,134.03,134.08,47910.22174148188,107.4008,107.4008,107.137,107.177,47910.2217
2016-03-29 13:30:00,134.06,134.15,134.03,134.1,35292.59058950784,107.161,107.2329,107.137,107.1929,35292.5906
2016-03-29 13:40:00,134.13,134.24,134.07,134.22,22929.15089237425,107.2169,107.3049,107.169,107.2889,22929.1509
2016-03-29 13:50:00,134.21,134.29,134.15,134.26,18914.00757166036,107.2809,107.3448,107.2329,107.3208,18914.0076
2016-03-29 14:00:00,134.25,134.49,134.2,134.44,33257.977285018926,107.3128,107.5047,107.2729,107.4647,33257.9773
2016-03-29 14:10:00,134.44,134.88,134.44,134.83,37586.8036776636,107.4647,107.8164,107.4647,107.7765,37586.8037
2016-03-29 14:20:00,134.82,134.95,134.66,134.79,44197.94483504597,107.7685,107.8724,107.6406,107.7445,44197.9448
2016-03-29 14:30:00,134.81,134.81,134.46,134.56,37731.746890210925,107.7605,107.7605,107.4807,107.5606,37731.7469
2016-03-29 14:40:00,134.56,134.57,134.37,134.44,32948.62087614927,107.5606,107.5686,107.4088,107.4647,32948.6209
2016-03-29 14:50:00,134.42,134.44,134.21,134.21,37558.68036776636,107.4487,107.4647,107.2809,107.2809,37558.6804
2016-03-29 15:00:00,134.21,134.31,134.17,134.31,38222.823147647374,107.2809,107.3608,107.2489,107.3608,38222.8231
2016-03-29 15:10:00,134.31,134.38,134.21,134.38,34224.98647917793,107.3608,107.4168,107.2809,107.4168,34224.9865
2016-03-29 15:20:00,134.4,134.64,134.39,134.59,48027.04164413196,107.4327,107.6246,107.4248,107.5846,48027.0416
2016-03-29 15:30:00,134.56,134.6,134.34,134.35,61633.31530557058,107.5606,107.5926,107.3848,107.3928,61633.3153
2016-03-29 15:40:00,134.38,134.41,133.98,134.02,66412.11465657112,107.4168,107.4407,107.097,107.129,66412.1147
2016-03-29 15:50:00,134.02,134.1,133.97,134.09,113902.65008112491,107.129,107.1929,107.089,107.1849,113902.6501
2016-03-30 09:30:00,134.05,134.28,133.47,134.28,34792.86100594916,107.7874,107.9723,107.321,107.9723,34792.861
2016-03-30 09:40:00,134.31,134.53,134.13,134.2,49575.98702001081,107.9965,108.1734,107.8517,107.908,49575.987
2016-03-30 09:50:00,134.25,134.43,134.14,134.34,30704.16441319632,107.9482,108.093,107.8598,108.0206,30704.1644
2016-03-30 10:00:00,134.34,134.63,134.27,134.62,41383.45051379124,108.0206,108.2538,107.9643,108.2457,41383.4505
2016-03-30 10:10:00,134.58,134.75,134.57,134.62,12040.021633315306,108.2136,108.3503,108.2055,108.2457,12040.0216
2016-03-30 10:20:00,134.65,134.85,134.52,134.85,27712.27690643591,108.2699,108.4307,108.1653,108.4307,27712.2769
2016-03-30 10:30:00,134.77,135.28,134.77,135.25,47107.625743645214,108.3663,108.7764,108.3663,108.7523,47107.6257
2016-03-30 10:40:00,135.28,135.5,135.28,135.5,38956.19253650622,108.7764,108.9533,108.7764,108.9533,38956.1925
2016-03-30 10:50:00,135.47,136.05,135.42,135.88,56572.20118983234,108.9292,109.3956,108.889,109.2589,56572.2012
2016-03-30 11:00:00,135.9,136.02,135.81,135.91,67565.17036235803,109.275,109.3715,109.2026,109.283,67565.1704
2016-03-30 11:10:00,135.87,135.93,135.37,135.39,22624.12114656571,109.2508,109.2991,108.8488,108.8649,22624.1211
2016-03-30 11:20:00,135.36,135.39,135.0,135.31,57585.72201189832,108.8408,108.8649,108.5513,108.8006,57585.722
2016-03-30 11:30:00,135.29,135.33,134.96,134.96,21760.951865873445,108.7845,108.8166,108.5191,108.5191,21760.9519
2016-03-30 11:40:00,134.94,134.97,134.7,134.73,10161.1681990265,108.503,108.5272,108.3101,108.3342,10161.1682
2016-03-30 11:50:00,134.73,134.73,134.41,134.54,14496.484586262844,108.3342,108.3342,108.0769,108.1814,14496.4846
2016-03-30 12:00:00,134.61,134.85,134.59,134.61,8269.334775554353,108.2377,108.4307,108.2216,108.2377,8269.3348
2016-03-30 12:10:00,134.6,134.75,134.53,134.7,8255.273120605732,108.2297,108.3503,108.1734,108.3101,8255.2731
2016-03-30 12:20:00,134.66,134.69,134.41,134.46,13267.712276906435,108.2779,108.302,108.0769,108.1171,13267.7123
2016-03-30 12:30:00,134.46,134.61,134.37,134.51,10065.98161168199,108.1171,108.2377,108.0447,108.1573,10065.9816
2016-03-30 12:40:00,134.52,134.59,134.44,134.49,11206.05732828556,108.1653,108.2216,108.101,108.1412,11206.0573
2016-03-30 12:50:00,134.53,134.56,134.34,134.51,7864.791779340184,108.1734,108.1975,108.0206,108.1573,7864.7918
2016-03-30 13:00:00,134.5,134.53,134.35,134.43,10520.281233098973,108.1492,108.1734,108.0286,108.093,10520.2812
2016-03-30 13:10:00,134.43,134.43,134.15,134.19,10228.23147647377,108.093,108.093,107.8678,107.9,10228.2315
2016-03-30 13:20:00,134.22,134.32,134.15,134.32,18613.304488912927,107.9241,108.0045,107.8678,108.0045,18613.3045
2016-03-30 13:30:00,134.33,134.43,134.24,134.43,15328.285559762033,108.0126,108.093,107.9402,108.093,15328.2856
2016-03-30 13:40:00,134.41,134.61,134.41,134.55,15864.791779340185,108.0769,108.2377,108.0769,108.1894,15864.7918
2016-03-30 13:50:00,134.54,134.6,134.48,134.56,12392.644672796105,108.1814,108.2297,108.1332,108.1975,12392.6447
2016-03-30 14:00:00,134.51,134.71,134.46,134.59,21908.058409951325,108.1573,108.3181,108.1171,108.2216,21908.0584
2016-03-30 14:10:00,134.6,134.63,134.42,134.46,25304.488912925903,108.2297,108.2538,108.0849,108.1171,25304.4889
2016-03-30 14:20:00,134.46,134.57,134.39,134.48,28074.634937804218,108.1171,108.2055,108.0608,108.1332,28074.6349
2016-03-30 14:30:00,134.48,134.51,134.24,134.27,16616.54948620876,108.1332,108.1573,107.9402,107.9643,16616.5495
2016-03-30 14:40:00,134.29,134.41,134.15,134.28,18576.52785289345,107.9804,108.0769,107.8678,107.9723,18576.5279
2016-03-30 14:50:00,134.3,134.44,134.26,134.28,22063.81828015144,107.9884,108.101,107.9563,107.9723,22063.8183
2016-03-30 15:00:00,134.29,134.31,134.13,134.26,40098.43158464035,107.9804,107.9965,107.8517,107.9563,40098.4316
2016-03-30 15:10:00,134.28,134.33,134.14,134.3,22368.84802595998,107.9723,108.0126,107.8598,107.9884,22368.848
2016-03-30 15:20:00,134.31,134.43,134.25,134.39,27108.70740941049,107.9965,108.093,107.9482,108.0608,27108.7074
2016-03-30 15:30:00,134.4,134.44,134.35,134.41,53203.893996755,108.0688,108.101,108.0286,108.0769,53203.894
2016-03-30 15:40:00,134.43,134.45,134.32,134.37,52678.20443482963,108.093,108.109,108.0045,108.0447,52678.2044
2016-03-30 15:50:00,134.37,134.45,134.22,134.31,80509.46457544618,108.0447,108.109,107.9241,107.9965,80509.4646
2016-03-31 09:30:00,134.17,134.68,134.08,134.23,18268.253109789075,107.8839,108.294,107.8115,107.9321,18268.2531
2016-03-31 09:40:00,134.22,134.38,133.97,134.14,27953.488372093023,107.9241,108.0528,107.7231,107.8598,27953.4884
2016-03-31 09:50:00,134.22,134.3,133.79,133.79,9541.373715521904,107.9241,107.9884,107.5783,107.5783,9541.3737
2016-03-31 10:00:00,133.78,133.92,133.47,133.47,15672.255273120603,107.5703,107.6829,107.321,107.321,15672.2553
2016-03-31 10:10:00,133.47,133.57,133.35,133.35,18524.607896160087,107.321,107.4014,107.2245,107.2245,18524.6079
2016-03-31 10:20:00,133.4,133.76,133.35,133.47,12395.88967009194,107.2648,107.5542,107.2245,107.321,12395.8897
2016-03-31 10:30:00,133.56,133.9,133.44,133.8,14475.932936722553,107.3934,107.6668,107.2969,107.5864,14475.9329
2016-03-31 10:40:00,133.79,133.87,133.64,133.66,30333.153055705785,107.5783,107.6427,107.4577,107.4738,30333.1531
2016-03-31 10:50:00,133.68,133.88,133.65,133.68,19186.587344510543,107.4899,107.6507,107.4658,107.4899,19186.5873
2016-03-31 11:00:00,133.65,133.83,133.62,133.72,19039.480800432662,107.4658,107.6105,107.4417,107.5221,19039.4808
2016-03-31 11:10:00,133.73,133.82,133.69,133.73,22388.31800973499,107.5301,107.6025,107.4979,107.5301,22388.318
2016-03-31 11:20:00,133.7,133.73,133.51,133.53,10418.60465116279,107.506,107.5301,107.3532,107.3693,10418.6047
2016-03-31 11:30:00,133.53,133.58,133.4,133.5,11995.673336938886,107.3693,107.4095,107.2648,107.3452,11995.6733
2016-03-31 11:40:00,133.51,133.69,133.51,133.69,10732.287723093565,107.3532,107.4979,107.3532,107.4979,10732.2877
2016-03-31 11:50:00,133.68,133.87,133.65,133.78,10738.777717685234,107.4899,107.6427,107.4658,107.5703,10738.7777
2016-03-31 12:00:00,133.79,133.79,133.62,133.65,9593.293672255271,107.5783,107.5783,107.4417,107.4658,9593.2937
2016-03-31 12:10:00,133.6,133.78,133.51,133.76,13677.663601947,107.4256,107.5703,107.3532,107.5542,13677.6636
2016-03-31 12:20:00,133.75,134.09,133.75,133.79,10858.842617631151,107.5462,107.8196,107.5462,107.5783,10858.8426
2016-03-31 12:30:00,133.75,133.91,133.74,133.79,13200.648999459168,107.5462,107.6748,107.5381,107.5783,13200.649
2016-03-31 12:40:00,133.81,133.93,133.75,133.83,21097.890751757703,107.5944,107.6909,107.5462,107.6105,21097.8908
2016-03-31 12:50:00,133.75,133.9,133.69,133.9,15558.68036776636,107.5462,107.6668,107.4979,107.6668,15558.6804
2016-03-31 13:00:00,133.9,133.96,133.83,133.94,8592.752839372633,107.6668,107.715,107.6105,107.699,8592.7528
2016-03-31 13:10:00,133.96,134.04,133.95,133.98,15772.850189291508,107.715,107.7794,107.707,107.7311,15772.8502
2016-03-31 13:20:00,133.98,134.04,133.81,133.84,12385.073012439156,107.7311,107.7794,107.5944,107.6186,12385.073
2016-03-31 13:30:00,133.82,133.85,133.69,133.7,10458.626284478096,107.6025,107.6266,107.4979,107.506,10458.6263
2016-03-31 13:40:00,133.72,133.72,133.46,133.51,16501.892915089236,107.5221,107.5221,107.313,107.3532,16501.8929
2016-03-31 13:50:00,133.52,133.6,133.44,133.55,17593.293672255273,107.3612,107.4256,107.2969,107.3854,17593.2937
2016-03-31 14:00:00,133.51,133.56,133.42,133.53,12288.804759329369,107.3532,107.3934,107.2808,107.3693,12288.8048
2016-03-31 14:10:00,133.54,133.57,133.37,133.38,11821.525148729042,107.3773,107.4014,107.2406,107.2487,11821.5251
2016-03-31 14:20:00,133.41,133.42,133.18,133.27,17670.09194159005,107.2728,107.2808,107.0879,107.1602,17670.0919
2016-03-31 14:30:00,133.29,133.41,133.16,133.2,22431.584640346133,107.1763,107.2728,107.0718,107.1039,22431.5846
2016-03-31 14:40:00,133.2,133.2,132.97,132.98,24866.4142779881,107.1039,107.1039,106.919,106.927,24866.4143
2016-03-31 14:50:00,132.93,132.96,132.8,132.84,34580.85451595457,106.8868,106.911,106.7823,106.8145,34580.8545
2016-03-31 15:00:00,132.83,132.86,132.6,132.62,51065.44077879935,106.8064,106.8305,106.6215,106.6376,51065.4408
2016-03-31 15:10:00,132.63,132.89,132.5,132.83,75220.11898323418,106.6456,106.8547,106.5411,106.8064,75220.119
2016-03-31 15:20:00,132.81,133.04,132.8,132.91,25984.8566792861,106.7903,106.9753,106.7823,106.8708,25984.8567
2016-03-31 15:30:00,132.93,133.17,132.92,133.17,35704.705246078964,106.8868,107.0798,106.8788,107.0798,35704.7052
2016-03-31 15:40:00,133.17,133.4,133.08,133.34,62931.31422390481,107.0798,107.2648,107.0074,107.2165,62931.3142
2016-03-31 15:50:00,133.34,133.4,133.14,133.17,115563.00703082747,107.2165,107.2648,107.0557,107.0798,115563.007
2016-04-01 09:30:00,132.67,132.88,131.31,131.31,50713.89940508383,106.6778,106.8466,105.5842,105.5842,50713.8994
2016-04-01 09:40:00,131.33,131.87,131.19,131.87,28509.464575446185,105.6003,106.0345,105.4877,106.0345,28509.4646
2016-04-01 09:50:00,131.95,132.26,131.61,132.26,25175.77068685776,106.0988,106.3481,105.8254,106.3481,25175.7707
2016-04-01 10:00:00,132.33,132.58,132.0,132.21,38398.053001622495,106.4044,106.6054,106.139,106.3079,38398.053
2016-04-01 10:10:00,132.25,132.68,132.25,132.49,11039.480800432666,106.3401,106.6858,106.3401,106.533,11039.4808
2016-04-01 10:20:00,132.61,132.72,132.32,132.71,20693.34775554353,106.6295,106.718,106.3963,106.7099,20693.3478
2016-04-01 10:30:00,132.72,132.94,132.46,132.94,33131.42239048134,106.718,106.8949,106.5089,106.8949,33131.4224
2016-04-01 10:40:00,132.8,133.08,132.8,132.97,19849.648458626285,106.7823,107.0074,106.7823,106.919,19849.6485
2016-04-01 10:50:00,132.98,133.04,132.8,133.04,12652.244456462951,106.927,106.9753,106.7823,106.9753,12652.2445
2016-04-01 11:00:00,133.06,133.31,133.06,133.23,13064.359113034072,106.9914,107.1924,106.9914,107.1281,13064.3591
2016-04-01 11:10:00,133.2,133.25,133.03,133.04,7681.990265008112,107.1039,107.1441,106.9672,106.9753,7681.9903
2016-04-01 11:20:00,133.04,133.16,132.92,132.92,16373.174689021092,106.9753,107.0718,106.8788,106.8788,16373.1747
2016-04-01 11:30:00,132.91,133.35,132.88,133.21,8083.288263926446,106.8708,107.2245,106.8466,107.112,8083.2883
2016-04-01 11:40:00,133.21,133.42,133.21,133.38,28200.108166576527,107.112,107.2808,107.112,107.2487,28200.1082
2016-04-01 11:50:00,133.35,133.41,133.09,133.32,20027.04164413196,107.2245,107.2728,107.0155,107.2004,20027.0416
2016-04-01 12:00:00,133.32,133.41,133.17,133.24,16027.041644131965,107.2004,107.2728,107.0798,107.1361,16027.0416
2016-04-01 12:10:00,133.16,133.16,132.94,133.16,4512.709572742023,107.0718,107.0718,106.8949,107.0718,4512.7096
2016-04-01 12:20:00,133.16,133.16,132.95,133.16,4096.268253109789,107.0718,107.0718,106.9029,107.0718,4096.2683
2016-04-01 12:30:00,133.16,133.19,133.04,133.07,5471.065440778799,107.0718,107.0959,106.9753,106.9994,5471.0654
2016-04-01 12:40:00,133.05,133.23,133.05,133.11,2628.4478096268253,106.9833,107.1281,106.9833,107.0316,2628.4478
2016-04-01 12:50:00,133.05,133.21,132.95,133.19,5726.338561384532,106.9833,107.112,106.9029,107.0959,5726.3386
2016-04-01 13:00:00,133.12,133.28,133.04,133.05,5030.8274743104375,107.0396,107.1683,106.9753,106.9833,5030.8275
2016-04-01 13:10:00,133.16,133.35,133.16,133.24,5989.183342347214,107.0718,107.2245,107.0718,107.1361,5989.1833
2016-04-01 13:20:00,133.28,133.41,133.27,133.41,4567.874526771228,107.1683,107.2728,107.1602,107.2728,4567.8745
2016-04-01 13:30:00,133.41,133.47,133.24,133.41,17551.10870740941,107.2728,107.321,107.1361,107.2728,17551.1087
2016-04-01 13:40:00,133.41,133.57,133.32,133.57,6409.951325040563,107.2728,107.4014,107.2004,107.4014,6409.9513
2016-04-01 13:50:00,133.53,133.64,133.49,133.56,10986.479177934018,107.3693,107.4577,107.3371,107.3934,10986.4792
2016-04-01 14:00:00,133.51,133.94,133.51,133.88,26458.62628447809,107.3532,107.699,107.3532,107.6507,26458.6263
2016-04-01 14:10:00,133.92,133.92,133.74,133.74,20651.16279069768,107.6829,107.6829,107.5381,107.5381,20651.1628
2016-04-01 14:20:00,133.74,133.75,133.6,133.67,17391.022174148187,107.5381,107.5462,107.4256,107.4819,17391.0222
2016-04-01 14:30:00,133.66,133.92,133.65,133.82,34377.5013520822,107.4738,107.6829,107.4658,107.6025,34377.5014
2016-04-01 14:40:00,133.84,133.89,133.78,133.86,11877.771768523526,107.6186,107.6588,107.5703,107.6346,11877.7718
2016-04-01 14:50:00,133.85,133.99,133.75,133.86,10111.411573823689,107.6266,107.7392,107.5462,107.6346,10111.4116
2016-04-01 15:00:00,133.83,134.12,133.8,134.03,25546.782044348296,107.6105,107.8437,107.5864,107.7713,25546.782
2016-04-01 15:10:00,134.02,134.17,133.93,134.0,17605.191995673336,107.7633,107.8839,107.6909,107.7472,17605.192
2016-04-01 15:20:00,134.0,134.17,133.94,134.17,18502.97458085452,107.7472,107.8839,107.699,107.8839,18502.9746
2016-04-01 15:30:00,134.14,134.4,134.08,134.32,32201.189832341806,107.8598,108.0688,107.8115,108.0045,32201.1898
2016-04-01 15:40:00,134.37,134.55,134.3,134.51,53109.789075175766,108.0447,108.1894,107.9884,108.1573,53109.7891
2016-04-01 15:50:00,134.5,134.53,134.27,134.33,70345.05137912385,108.1492,108.1734,107.9643,108.0126,70345.0514
2016-04-04 09:30:00,132.34,132.95,132.04,132.33,53924.2833964305,106.4124,106.9029,106.1712,106.4044,53924.2834
2016-04-04 09:40:00,132.39,132.91,132.26,132.91,33227.69064359113,106.4526,106.8708,106.3481,106.8708,33227.6906
2016-04-04 09:50:00,132.89,133.2,132.79,133.04,19234.1806381828,106.8547,107.1039,106.7743,106.9753,19234.1806
2016-04-04 10:00:00,133.02,133.14,132.56,132.62,27888.58842617631,106.9592,107.0557,106.5893,106.6376,27888.5884
2016-04-04 10:10:00,132.72,133.04,132.52,132.61,23026.500811249323,106.718,106.9753,106.5572,106.6295,23026.5008
2016-04-04 10:20:00,132.6,132.8,132.53,132.73,12195.781503515413,106.6215,106.7823,106.5652,106.726,12195.7815
2016-04-04 10:30:00,132.75,132.89,132.53,132.59,17471.0654407788,106.7421,106.8547,106.5652,106.6134,17471.0654
2016-04-04 10:40:00,132.54,132.8,132.42,132.42,26878.312601406164,106.5732,106.7823,106.4768,106.4768,26878.3126
2016-04-04 10:50:00,132.4,132.43,132.14,132.43,20133.04488912925,106.4607,106.4848,106.2516,106.4848,20133.0449
2016-04-04 11:00:00,132.42,132.52,132.18,132.18,17505.678745267713,106.4768,106.5572,106.2838,106.2838,17505.6787
2016-04-04 11:10:00,132.2,132.52,132.13,132.46,24969.17252568956,106.2999,106.5572,106.2436,106.5089,24969.1725
2016-04-04 11:20:00,132.5,132.65,132.46,132.53,9846.403461330448,106.5411,106.6617,106.5089,106.5652,9846.4035
2016-04-04 11:30:00,132.58,132.68,132.5,132.61,11953.488372093025,106.6054,106.6858,106.5411,106.6295,11953.4884
2016-04-04 11:40:00,132.67,132.67,132.27,132.31,71451.59545700379,106.6778,106.6778,106.3561,106.3883,71451.5955
2016-04-04 11:50:00,132.29,132.43,132.19,132.38,29406.165494862085,106.3722,106.4848,106.2918,106.4446,29406.1655
2016-04-04 12:00:00,132.41,132.56,132.41,132.49,15075.175770686858,106.4687,106.5893,106.4687,106.533,15075.1758
2016-04-04 12:10:00,132.45,132.49,132.2,132.23,17129.259058950785,106.5009,106.533,106.2999,106.324,17129.2591
2016-04-04 12:20:00,132.2,132.39,132.18,132.25,13797.728501892914,106.2999,106.4526,106.2838,106.3401,13797.7285
2016-04-04 12:30:00,132.29,132.36,132.21,132.26,18509.464575446185,106.3722,106.4285,106.3079,106.3481,18509.4646
2016-04-04 12:40:00,132.21,132.26,132.12,132.19,21699.29691725257,106.3079,106.3481,106.2355,106.2918,21699.2969
2016-04-04 12:50:00,132.17,132.3,132.14,132.3,13358.572201189832,106.2757,106.3803,106.2516,106.3803,13358.5722
2016-04-04 13:00:00,132.3,132.32,132.18,132.25,8067.063277447269,106.3803,106.3963,106.2838,106.3401,8067.0633
2016-04-04 13:10:00,132.21,132.23,132.09,132.21,14954.029204975664,106.3079,106.324,106.2114,106.3079,14954.0292
2016-04-04 13:20:00,132.22,132.25,132.12,132.25,10521.36289886425,106.3159,106.3401,106.2355,106.3401,10521.3629
2016-04-04 13:30:00,132.24,132.31,132.05,132.13,17074.09410492158,106.332,106.3883,106.1792,106.2436,17074.0941
2016-04-04 13:40:00,132.14,132.39,132.14,132.31,55096.80908599243,106.2516,106.4526,106.2516,106.3883,55096.8091
2016-04-04 13:50:00,132.33,132.41,132.07,132.09,55757.70686857761,106.4044,106.4687,106.1953,106.2114,55757.7069
2016-04-04 14:00:00,132.09,132.13,131.82,131.82,16645.754461871282,106.2114,106.2436,105.9943,105.9943,16645.7545
2016-04-04 14:10:00,131.81,131.81,131.54,131.63,36599.2428339643,105.9863,105.9863,105.7692,105.8415,36599.2428
2016-04-04 14:20:00,131.59,131.84,131.56,131.82,22226.06814494321,105.8094,106.0104,105.7852,105.9943,22226.0681
2016-04-04 14:30:00,131.86,132.06,131.82,132.06,33860.46511627907,106.0265,106.1873,105.9943,106.1873,33860.4651
2016-04-04 14:40:00,132.08,132.08,131.93,131.95,15992.42833964305,106.2034,106.2034,106.0828,106.0988,15992.4283
2016-04-04 14:50:00,131.93,132.0,131.85,132.0,20068.14494321255,106.0828,106.139,106.0184,106.139,20068.1449
2016-04-04 15:00:00,131.97,132.0,131.8,131.8,32934.559221200645,106.1149,106.139,105.9782,105.9782,32934.5592
2016-04-04 15:10:00,131.85,131.9,131.74,131.78,26924.82422931314,106.0184,106.0586,105.93,105.9621,26924.8242
2016-04-04 15:20:00,131.72,131.72,131.49,131.54,45212.54732287723,105.9139,105.9139,105.729,105.7692,45212.5473
2016-04-04 15:30:00,131.52,131.62,131.31,131.33,96019.469983775,105.7531,105.8335,105.5842,105.6003,96019.47
2016-04-04 15:40:00,131.33,131.76,131.28,131.72,67100.05408328827,105.6003,105.9461,105.5601,105.9139,67100.0541
2016-04-04 15:50:00,131.73,131.97,131.69,131.91,174104.921579232,105.9219,106.1149,105.8898,106.0667,174104.9216
2016-04-05 09:30:00,131.28,131.63,130.84,131.39,26182.80151433207,105.5601,105.8415,105.2063,105.6485,26182.8015
2016-04-05 09:40:00,131.32,131.53,131.2,131.53,19822.60681449432,105.5923,105.7611,105.4958,105.7611,19822.6068
2016-04-05 09:50:00,131.55,131.68,131.31,131.63,13416.982152514873,105.7772,105.8817,105.5842,105.8415,13416.9822
2016-04-05 10:00:00,131.68,132.37,131.61,132.36,33776.09518658734,105.8817,106.4365,105.8254,106.4285,33776.0952
2016-04-05 10:10:00,132.33,132.43,131.97,132.03,20776.636019469985,106.4044,106.4848,106.1149,106.1632,20776.636
2016-04-05 10:20:00,132.02,132.33,131.82,132.29,36352.6230394808,106.1551,106.4044,105.9943,106.3722,36352.623
2016-04-05 10:30:00,132.3,132.33,131.7,131.7,26168.73985938345,106.3803,106.4044,105.8978,105.8978,26168.7399
2016-04-05 10:40:00,131.73,131.73,131.52,131.72,9568.415359653867,105.9219,105.9219,105.7531,105.9139,9568.4154
2016-04-05 10:50:00,131.71,131.73,131.52,131.57,18257.436452136288,105.9059,105.9219,105.7531,105.7933,18257.4365
2016-04-05 11:00:00,131.56,131.88,131.56,131.88,19113.034072471604,105.7852,106.0425,105.7852,106.0425,19113.0341
2016-04-05 11:10:00,131.88,131.93,131.78,131.93,10618.71281773932,106.0425,106.0828,105.9621,106.0828,10618.7128
2016-04-05 11:20:00,131.95,132.14,131.95,131.99,8048.674959437533,106.0988,106.2516,106.0988,106.131,8048.675
2016-04-05 11:30:00,131.99,132.0,131.7,131.82,13236.343969713358,106.131,106.139,105.8978,105.9943,13236.344
2016-04-05 11:40:00,131.82,131.83,131.53,131.65,22546.24121146565,105.9943,106.0023,105.7611,105.8576,22546.2412
2016-04-05 11:50:00,131.63,131.7,131.55,131.68,6816.657652785289,105.8415,105.8978,105.7772,105.8817,6816.6577
2016-04-05 12:00:00,131.66,131.8,131.55,131.55,12643.591130340725,105.8656,105.9782,105.7772,105.7772,12643.5911
2016-04-05 12:10:00,131.55,131.6,131.28,131.4,16428.339643050298,105.7772,105.8174,105.5601,105.6566,16428.3396
2016-04-05 12:20:00,131.44,131.53,131.41,131.45,8672.796106003245,105.6887,105.7611,105.6646,105.6968,8672.7961
2016-04-05 12:30:00,131.48,131.57,131.45,131.57,8374.25635478637,105.7209,105.7933,105.6968,105.7933,8374.2564
2016-04-05 12:40:00,131.58,131.65,131.52,131.53,20895.61925365062,105.8013,105.8576,105.7531,105.7611,20895.6193
2016-04-05 12:50:00,131.54,131.57,131.43,131.48,18027.04164413196,105.7692,105.7933,105.6807,105.7209,18027.0416
2016-04-05 13:00:00,131.47,131.6,131.44,131.46,16915.089237425636,105.7129,105.8174,105.6887,105.7048,16915.0892
2016-04-05 13:10:00,131.47,131.65,131.46,131.6,6849.107625743645,105.7129,105.8576,105.7048,105.8174,6849.1076
2016-04-05 13:20:00,131.6,131.74,131.56,131.73,7967.550027041644,105.8174,105.93,105.7852,105.9219,7967.55
2016-04-05 13:30:00,131.7,131.72,131.54,131.54,13177.934018388318,105.8978,105.9139,105.7692,105.7692,13177.934
2016-04-05 13:40:00,131.56,131.56,131.44,131.5,14679.286100594916,105.7852,105.7852,105.6887,105.737,14679.2861
2016-04-05 13:50:00,131.53,131.77,131.53,131.77,11580.31368307193,105.7611,105.9541,105.7611,105.9541,11580.3137
2016-04-05 14:00:00,131.75,131.97,131.73,131.93,20248.78312601406,105.938,106.1149,105.9219,106.0828,20248.7831
2016-04-05 14:10:00,131.94,132.06,131.91,132.06,7945.916711736073,106.0908,106.1873,106.0667,106.1873,7945.9167
2016-04-05 14:20:00,132.06,132.2,132.0,132.18,9719.84856679286,106.1873,106.2999,106.139,106.2838,9719.8486
2016-04-05 14:30:00,132.2,132.41,132.2,132.4,12776.636019469985,106.2999,106.4687,106.2999,106.4607,12776.636
2016-04-05 14:40:00,132.38,132.48,132.38,132.42,25817.198485667926,106.4446,106.525,106.4446,106.4768,25817.1985
2016-04-05 14:50:00,132.43,132.54,132.4,132.47,12115.738236884805,106.4848,106.5732,106.4607,106.517,12115.7382
2016-04-05 15:00:00,132.5,132.56,132.25,132.25,23327.20389399676,106.5411,106.5893,106.3401,106.3401,23327.2039
2016-04-05 15:10:00,132.27,132.3,132.18,132.24,23363.980530016222,106.3561,106.3803,106.2838,106.332,23363.9805
2016-04-05 15:20:00,132.21,132.34,132.21,132.33,19301.243915630068,106.3079,106.4124,106.3079,106.4044,19301.2439
2016-04-05 15:30:00,132.32,132.35,132.16,132.17,27257.97728501893,106.3963,106.4205,106.2677,106.2757,27257.9773
2016-04-05 15:40:00,132.15,132.17,132.01,132.12,40148.18820984316,106.2596,106.2757,106.1471,106.2355,40148.1882
2016-04-05 15:50:00,132.11,132.16,131.78,131.93,76536.50621957815,106.2275,106.2677,105.9621,106.0828,76536.5062
2016-04-06 09:30:00,131.63,131.83,131.36,131.56,22027.04164413196,105.8415,106.0023,105.6244,105.7852,22027.0416
2016-04-06 09:40:00,131.45,131.69,130.96,131.37,9992.42833964305,105.6968,105.8898,105.3028,105.6325,9992.4283
2016-04-06 09:50:00,131.36,131.51,131.27,131.51,11677.663601947,105.6244,105.745,105.5521,105.745,11677.6636
2016-04-06 10:00:00,131.5,131.67,131.38,131.38,15211.465657111952,105.737,105.8737,105.6405,105.6405,15211.4657
2016-04-06 10:10:00,131.4,131.49,131.24,131.28,12636.019469983774,105.6566,105.729,105.5279,105.5601,12636.0195
2016-04-06 10:20:00,131.25,131.48,131.22,131.45,13958.896700919417,105.536,105.7209,105.5119,105.6968,13958.8967
2016-04-06 10:30:00,131.46,131.57,131.14,131.57,13461.330448891293,105.7048,105.7933,105.4475,105.7933,13461.3304
2016-04-06 10:40:00,131.52,131.86,131.52,131.76,5024.337479718767,105.7531,106.0265,105.7531,105.9461,5024.3375
2016-04-06 10:50:00,131.73,131.82,131.62,131.8,17031.909140075717,105.9219,105.9943,105.8335,105.9782,17031.9091
2016-04-06 11:00:00,131.88,132.01,131.86,131.86,9963.223363980527,106.0425,106.1471,106.0265,106.0265,9963.2234
2016-04-06 11:10:00,131.88,131.98,131.59,131.6,18630.61114115738,106.0425,106.123,105.8094,105.8174,18630.6111
2016-04-06 11:20:00,131.55,131.59,131.48,131.59,4851.270957274202,105.7772,105.8094,105.7209,105.8094,4851.271
2016-04-06 11:30:00,131.62,131.72,131.58,131.65,10981.070849107626,105.8335,105.9139,105.8013,105.8576,10981.0708
2016-04-06 11:40:00,131.56,131.66,131.56,131.66,3071.9307733910223,105.7852,105.8656,105.7852,105.8656,3071.9308
2016-04-06 11:50:00,131.66,131.82,131.65,131.79,11195.240670632777,105.8656,105.9943,105.8576,105.9702,11195.2407
2016-04-06 12:00:00,131.82,131.87,131.73,131.75,19045.970795024336,105.9943,106.0345,105.9219,105.938,19045.9708
2016-04-06 12:10:00,131.76,132.0,131.75,131.94,12422.931314223904,105.9461,106.139,105.938,106.0908,12422.9313
2016-04-06 12:20:00,131.92,131.97,131.89,131.97,3569.4970254191453,106.0747,106.1149,106.0506,106.1149,3569.497
2016-04-06 12:30:00,131.98,132.05,131.9,131.9,8204.434829637641,106.123,106.1792,106.0586,106.0586,8204.4348
2016-04-06 12:40:00,131.89,132.01,131.82,132.01,9680.908599242834,106.0506,106.1471,105.9943,106.1471,9680.9086
2016-04-06 12:50:00,131.97,132.04,131.9,131.94,10962.682531097891,106.1149,106.1712,106.0586,106.0908,10962.6825
2016-04-06 13:00:00,131.97,132.02,131.87,131.98,5813.953488372093,106.1149,106.1551,106.0345,106.123,5813.9535
2016-04-06 13:10:00,132.02,132.3,132.02,132.23,14625.20281233099,106.1551,106.3803,106.1551,106.324,14625.2028
2016-04-06 13:20:00,132.19,132.19,131.98,132.07,7718.766901027582,106.2918,106.2918,106.123,106.1953,7718.7669
2016-04-06 13:30:00,132.07,132.16,132.02,132.12,6267.1714440237965,106.1953,106.2677,106.1551,106.2355,6267.1714
2016-04-06 13:40:00,132.09,132.28,132.09,132.2,9444.023796646836,106.2114,106.3642,106.2114,106.2999,9444.0238
2016-04-06 13:50:00,132.22,132.33,132.02,132.07,15614.926987560842,106.3159,106.4044,106.1551,106.1953,15614.927
2016-04-06 14:00:00,132.01,132.26,131.84,131.99,25609.51865873445,106.1471,106.3481,106.0104,106.131,25609.5187
2016-04-06 14:10:00,131.99,132.13,131.89,132.13,16457.54461871282,106.131,106.2436,106.0506,106.2436,16457.5446
2016-04-06 14:20:00,132.11,132.24,132.06,132.23,20536.50621957815,106.2275,106.332,106.1873,106.324,20536.5062
2016-04-06 14:30:00,132.22,132.27,131.99,132.06,14072.47160627366,106.3159,106.3561,106.131,106.1873,14072.4716
2016-04-06 14:40:00,132.06,132.22,132.05,132.19,10446.727961060033,106.1873,106.3159,106.1792,106.2918,10446.728
2016-04-06 14:50:00,132.22,132.3,132.13,132.27,8096.268253109789,106.3159,106.3803,106.2436,106.3561,8096.2683
2016-04-06 15:00:00,132.28,132.68,132.16,132.59,18716.062736614385,106.3642,106.6858,106.2677,106.6134,18716.0627
2016-04-06 15:10:00,132.65,132.72,132.49,132.66,24731.206057328283,106.6617,106.718,106.533,106.6697,24731.2061
2016-04-06 15:20:00,132.67,132.74,132.53,132.62,11832.341806381828,106.6778,106.7341,106.5652,106.6376,11832.3418
2016-04-06 15:30:00,132.66,132.7,132.55,132.59,20029.20497566252,106.6697,106.7019,106.5813,106.6134,20029.205
2016-04-06 15:40:00,132.6,132.79,132.58,132.77,27957.815035154137,106.6215,106.7743,106.6054,106.7582,27957.815
2016-04-06 15:50:00,132.76,132.87,132.73,132.83,72702.00108166576,106.7501,106.8386,106.726,106.8064,72702.0011
2016-04-07 09:30:00,132.3,132.39,132.01,132.39,19504.59707950244,106.3803,106.4526,106.1471,106.4526,19504.5971
2016-04-07 09:40:00,132.25,132.32,131.76,131.77,1384.532179556517,106.3401,106.3963,105.9461,105.9541,1384.5322
2016-04-07 09:50:00,131.7,132.0,131.61,132.0,19273.120605732827,105.8978,106.139,105.8254,106.139,19273.1206
2016-04-07 10:00:00,132.01,132.13,131.9,131.98,5222.282314764738,106.1471,106.2436,106.0586,106.123,5222.2823
2016-04-07 10:10:00,131.94,132.04,131.51,131.66,7343.428880475933,106.0908,106.1712,105.745,105.8656,7343.4289
2016-04-07 10:20:00,131.63,131.89,131.58,131.68,8911.8442401298,105.8415,106.0506,105.8013,105.8817,8911.8442
2016-04-07 10:30:00,131.65,131.82,131.54,131.82,4798.269334775554,105.8576,105.9943,105.7692,105.9943,4798.2693
2016-04-07 10:40:00,131.8,131.82,131.52,131.52,15901.568415359654,105.9782,105.9943,105.7531,105.7531,15901.5684
2016-04-07 10:50:00,131.55,131.63,131.41,131.54,9421.308815575989,105.7772,105.8415,105.6646,105.7692,9421.3088
2016-04-07 11:00:00,131.5,131.58,131.45,131.45,9697.133585722013,105.737,105.8013,105.6968,105.6968,9697.1336
2016-04-07 11:10:00,131.53,131.57,131.4,131.43,4326.663061114115,105.7611,105.7933,105.6566,105.6807,4326.6631
2016-04-07 11:20:00,131.39,131.66,131.27,131.66,17762.033531638725,105.6485,105.8656,105.5521,105.8656,17762.0335
2016-04-07 11:30:00,131.65,131.69,131.5,131.57,9016.765819361815,105.8576,105.8898,105.737,105.7933,9016.7658
2016-04-07 11:40:00,131.59,131.65,131.49,131.52,6787.452677122769,105.8094,105.8576,105.729,105.7531,6787.4527
2016-04-07 11:50:00,131.56,131.68,131.52,131.56,6566.792861005949,105.7852,105.8817,105.7531,105.7852,6566.7929
2016-04-07 12:00:00,131.56,131.58,131.38,131.5,6970.25419145484,105.7852,105.8013,105.6405,105.737,6970.2542
2016-04-07 12:10:00,131.46,131.57,131.32,131.38,5137.912385073012,105.7048,105.7933,105.5923,105.6405,5137.9124
2016-04-07 12:20:00,131.36,131.36,131.15,131.27,6176.3115197404,105.6244,105.6244,105.4556,105.5521,6176.3115
2016-04-07 12:30:00,131.33,131.38,131.23,131.35,4726.879394267171,105.6003,105.6405,105.5199,105.6164,4726.8794
2016-04-07 12:40:00,131.37,131.4,131.21,131.4,5363.980530016225,105.6325,105.6566,105.5038,105.6566,5363.9805
2016-04-07 12:50:00,131.44,131.65,131.41,131.63,2963.764196863169,105.6887,105.8576,105.6646,105.8415,2963.7642
2016-04-07 13:00:00,131.58,131.7,131.54,131.7,72604.6511627907,105.8013,105.8978,105.7692,105.8978,72604.6512
2016-04-07 13:10:00,131.73,131.91,131.7,131.89,7660.356949702542,105.9219,106.0667,105.8978,106.0506,7660.3569
2016-04-07 13:20:00,131.93,131.97,131.83,131.91,9651.703623580312,106.0828,106.1149,106.0023,106.0667,9651.7036
2016-04-07 13:30:00,131.9,132.03,131.82,132.02,16746.349378042185,106.0586,106.1632,105.9943,106.1551,16746.3494
2016-04-07 13:40:00,132.02,132.03,131.59,131.59,20752.83937263385,106.1551,106.1632,105.8094,105.8094,20752.8394
2016-04-07 13:50:00,131.59,131.6,131.31,131.38,22303.948080043265,105.8094,105.8174,105.5842,105.6405,22303.9481
2016-04-07 14:00:00,131.4,131.4,131.16,131.2,8169.821525148729,105.6566,105.6566,105.4636,105.4958,8169.8215
2016-04-07 14:10:00,131.13,131.13,130.92,130.92,10414.277988101676,105.4395,105.4395,105.2706,105.2706,10414.278
2016-04-07 14:20:00,130.94,131.2,130.92,131.18,9779.34018388318,105.2867,105.4958,105.2706,105.4797,9779.3402
2016-04-07 14:30:00,131.16,131.17,131.03,131.13,9514.33207138994,105.4636,105.4716,105.3591,105.4395,9514.3321
2016-04-07 14:40:00,131.1,131.2,131.0,131.03,11596.538669551108,105.4154,105.4958,105.335,105.3591,11596.5387
2016-04-07 14:50:00,131.05,131.08,130.92,130.92,4280.151433207139,105.3752,105.3993,105.2706,105.2706,4280.1514
2016-04-07 15:00:00,130.93,131.21,130.87,131.2,8758.247701460248,105.2787,105.5038,105.2304,105.4958,8758.2477
2016-04-07 15:10:00,131.19,131.3,131.11,131.17,13234.1806381828,105.4877,105.5762,105.4234,105.4716,13234.1806
2016-04-07 15:20:00,131.17,131.31,131.14,131.21,31280.692266089776,105.4716,105.5842,105.4475,105.5038,31280.6923
2016-04-07 15:30:00,131.19,131.36,131.06,131.13,18751.75770686858,105.4877,105.6244,105.3832,105.4395,18751.7577
2016-04-07 15:40:00,131.08,131.14,130.99,131.07,32620.87614926988,105.3993,105.4475,105.3269,105.3912,32620.8761
2016-04-07 15:50:00,131.08,131.2,130.95,131.17,68510.54624121146,105.3993,105.4958,105.2947,105.4716,68510.5462
2016-04-08 09:30:00,132.57,133.07,132.34,132.4,29422.390481341263,106.5974,106.9994,106.4124,106.4607,29422.3905
2016-04-08 09:40:00,132.51,132.86,132.31,132.73,5689.561925365062,106.5491,106.8305,106.3883,106.726,5689.5619
2016-04-08 09:50:00,132.62,132.76,132.47,132.67,5321.795565170362,106.6376,106.7501,106.517,106.6778,5321.7956
2016-04-08 10:00:00,132.69,132.86,132.49,132.77,4597.079502433748,106.6939,106.8305,106.533,106.7582,4597.0795
2016-04-08 10:10:00,132.78,132.86,132.52,132.77,6656.5711195240665,106.7662,106.8305,106.5572,106.7582,6656.5711
2016-04-08 10:20:00,132.72,132.73,132.36,132.51,5732.828555976204,106.718,106.726,106.4285,106.5491,5732.8286
2016-04-08 10:30:00,132.6,132.6,132.38,132.38,4583.017847485127,106.6215,106.6215,106.4446,106.4446,4583.0178
2016-04-08 10:40:00,132.37,132.63,132.37,132.41,8709.572742022714,106.4365,106.6456,106.4365,106.4687,8709.5727
2016-04-08 10:50:00,132.45,132.47,132.26,132.27,5191.995673336939,106.5009,106.517,106.3481,106.3561,5191.9957
2016-04-08 11:00:00,132.32,132.69,132.31,132.49,14915.089237425636,106.3963,106.6939,106.3883,106.533,14915.0892
2016-04-08 11:10:00,132.48,132.55,132.26,132.33,7871.281773931855,106.525,106.5813,106.3481,106.4044,7871.2818
2016-04-08 11:20:00,132.32,132.41,132.16,132.33,5709.031909140075,106.3963,106.4687,106.2677,106.4044,5709.0319
2016-04-08 11:30:00,132.38,132.38,131.75,131.75,6183.883180097349,106.4446,106.4446,105.938,105.938,6183.8832
2016-04-08 11:40:00,131.8,131.98,131.7,131.72,5515.413737155219,105.9782,106.123,105.8978,105.9139,5515.4137
2016-04-08 11:50:00,131.66,131.84,131.65,131.81,4651.162790697675,105.8656,106.0104,105.8576,105.9863,4651.1628
2016-04-08 12:00:00,131.82,131.93,131.76,131.9,5372.633856138453,105.9943,106.0828,105.9461,106.0586,5372.6339
2016-04-08 12:10:00,131.9,131.96,131.85,131.89,6184.964845862628,106.0586,106.1069,106.0184,106.0506,6184.9648
2016-04-08 12:20:00,131.89,132.0,131.77,131.78,5075.1757706868575,106.0506,106.139,105.9541,105.9621,5075.1758
2016-04-08 12:30:00,131.74,131.93,131.64,131.9,4867.49594375338,105.93,106.0828,105.8496,106.0586,4867.4959
2016-04-08 12:40:00,131.91,132.11,131.86,132.11,5036.23580313683,106.0667,106.2275,106.0265,106.2275,5036.2358
2016-04-08 12:50:00,132.16,132.16,131.97,132.01,2469.4429421308814,106.2677,106.2677,106.1149,106.1471,2469.4429
2016-04-08 13:00:00,132.07,132.07,131.82,131.84,3434.288804759329,106.1953,106.1953,105.9943,106.0104,3434.2888
2016-04-08 13:10:00,131.86,132.07,131.86,131.87,3314.2239048134124,106.0265,106.1953,106.0265,106.0345,3314.2239
2016-04-08 13:20:00,131.87,132.03,131.82,131.89,8183.883180097349,106.0345,106.1632,105.9943,106.0506,8183.8832
2016-04-08 13:30:00,131.85,132.09,131.85,132.02,6405.624661979448,106.0184,106.2114,106.0184,106.1551,6405.6247
2016-04-08 13:40:00,131.98,132.17,131.98,132.0,9751.216873985935,106.123,106.2757,106.123,106.139,9751.2169
2016-04-08 13:50:00,131.97,132.1,131.93,131.94,9757.706868577608,106.1149,106.2194,106.0828,106.0908,9757.7069
2016-04-08 14:00:00,132.01,132.12,131.94,131.99,11406.165494862087,106.1471,106.2355,106.0908,106.131,11406.1655
2016-04-08 14:10:00,132.06,132.2,132.04,132.09,5373.715521903731,106.1873,106.2999,106.1712,106.2114,5373.7155
2016-04-08 14:20:00,132.07,132.19,131.98,132.03,8439.156300703082,106.1953,106.2918,106.123,106.1632,8439.1563
2016-04-08 14:30:00,132.03,132.15,131.94,131.96,21619.25365062196,106.1632,106.2596,106.0908,106.1069,21619.2537
2016-04-08 14:40:00,131.97,131.98,131.84,131.84,5552.190373174689,106.1149,106.123,106.0104,106.0104,5552.1904
2016-04-08 14:50:00,131.84,131.84,131.54,131.68,7817.198485667928,106.0104,106.0104,105.7692,105.8817,7817.1985
2016-04-08 15:00:00,131.68,131.77,131.45,131.49,7795.565170362358,105.8817,105.9541,105.6968,105.729,7795.5652
2016-04-08 15:10:00,131.45,131.62,131.39,131.48,10577.609518658734,105.6968,105.8335,105.6485,105.7209,10577.6095
2016-04-08 15:20:00,131.53,131.64,131.47,131.54,8473.769605191996,105.7611,105.8496,105.7129,105.7692,8473.7696
2016-04-08 15:30:00,131.5,131.61,131.35,131.56,16643.591130340723,105.737,105.8254,105.6164,105.7852,16643.5911
2016-04-08 15:40:00,131.54,131.73,131.5,131.68,20699.837750135208,105.7692,105.9219,105.737,105.8817,20699.8378
2016-04-08 15:50:00,131.69,131.8,131.61,131.8,48411.03299080584,105.8898,105.9782,105.8254,105.9782,48411.033
2016-04-11 09:30:00,132.64,133.18,132.62,133.06,16571.119524067064,106.6537,107.0879,106.6376,106.9914,16571.1195
2016-04-11 09:40:00,133.08,133.46,132.98,133.41,15661.43861546782,107.0074,107.313,106.927,107.2728,15661.4386
2016-04-11 09:50:00,133.36,133.46,133.01,133.07,10081.12493239589,107.2326,107.313,106.9512,106.9994,10081.1249
2016-04-11 10:00:00,133.2,133.28,132.94,132.99,37007.03082747431,107.1039,107.1683,106.8949,106.9351,37007.0308
2016-04-11 10:10:00,133.0,133.12,132.94,132.98,13323.95889670092,106.9431,107.0396,106.8949,106.927,13323.9589
2016-04-11 10:20:00,132.94,133.04,132.72,132.78,30430.502974580853,106.8949,106.9753,106.718,106.7662,30430.503
2016-04-11 10:30:00,132.83,133.04,132.71,132.75,11624.66197944835,106.8064,106.9753,106.7099,106.7421,11624.662
2016-04-11 10:40:00,132.74,132.8,132.57,132.72,25041.64413196322,106.7341,106.7823,106.5974,106.718,25041.6441
2016-04-11 10:50:00,132.77,132.88,132.54,132.54,6082.206598161168,106.7582,106.8466,106.5732,106.5732,6082.2066
2016-04-11 11:00:00,132.53,132.72,132.32,132.69,9442.942130881558,106.5652,106.718,106.3963,106.6939,9442.9421
2016-04-11 11:10:00,132.73,132.73,132.64,132.64,2501.892915089237,106.726,106.726,106.6537,106.6537,2501.8929
2016-04-11 11:20:00,132.61,132.89,132.6,132.87,8925.90589507842,106.6295,106.8547,106.6215,106.8386,8925.9059
2016-04-11 11:30:00,132.75,132.85,132.63,132.78,17379.123850730124,106.7421,106.8225,106.6456,106.7662,17379.1239
2016-04-11 11:40:00,132.83,132.83,132.65,132.76,9955.65170362358,106.8064,106.8064,106.6617,106.7501,9955.6517
2016-04-11 11:50:00,132.83,133.08,132.75,133.07,9030.827474310438,106.8064,107.0074,106.7421,106.9994,9030.8275
2016-04-11 12:00:00,133.01,133.07,132.88,133.01,9382.36884802596,106.9512,106.9994,106.8466,106.9512,9382.3688
2016-04-11 12:10:00,133.02,133.08,132.85,133.05,13628.988642509465,106.9592,107.0074,106.8225,106.9833,13628.9886
2016-04-11 12:20:00,133.01,133.16,132.87,132.97,25150.89237425636,106.9512,107.0718,106.8386,106.919,25150.8924
2016-04-11 12:30:00,132.98,133.0,132.9,132.92,9772.850189291508,106.927,106.9431,106.8627,106.8788,9772.8502
2016-04-11 12:40:00,132.94,133.14,132.91,133.1,11580.31368307193,106.8949,107.0557,106.8708,107.0235,11580.3137
2016-04-11 12:50:00,133.08,133.16,133.05,133.13,2392.644672796106,107.0074,107.0718,106.9833,107.0477,2392.6447
2016-04-11 13:00:00,133.1,133.2,133.07,133.11,6978.907517577069,107.0235,107.1039,106.9994,107.0316,6978.9075
2016-04-11 13:10:00,133.19,133.28,133.17,133.18,3118.442401297999,107.0959,107.1683,107.0798,107.0879,3118.4424
2016-04-11 13:20:00,133.16,133.2,133.0,133.04,10686.857760951863,107.0718,107.1039,106.9431,106.9753,10686.8578
2016-04-11 13:30:00,133.04,133.27,133.03,133.15,18945.375878853432,106.9753,107.1602,106.9672,107.0637,18945.3759
2016-04-11 13:40:00,133.05,133.09,132.96,133.0,8699.837750135208,106.9833,107.0155,106.911,106.9431,8699.8378
2016-04-11 13:50:00,132.99,133.04,132.89,132.89,10634.937804218496,106.9351,106.9753,106.8547,106.8547,10634.9378
2016-04-11 14:00:00,132.95,133.05,132.9,132.93,10605.732828555976,106.9029,106.9833,106.8627,106.8868,10605.7328
2016-04-11 14:10:00,132.98,133.12,132.84,133.12,19997.83666846944,106.927,107.0396,106.8145,107.0396,19997.8367
2016-04-11 14:20:00,133.06,133.19,132.94,132.94,14212.006489994592,106.9914,107.0959,106.8949,106.8949,14212.0065
2016-04-11 14:30:00,133.01,133.17,132.83,133.16,9847.485127095728,106.9512,107.0798,106.8064,107.0718,9847.4851
2016-04-11 14:40:00,133.16,133.18,132.99,133.04,9108.707409410492,107.0718,107.0879,106.9351,106.9753,9108.7074
2016-04-11 14:50:00,132.99,133.21,132.95,133.05,6820.984315846404,106.9351,107.112,106.9029,106.9833,6820.9843
2016-04-11 15:00:00,133.07,133.07,132.81,132.83,14778.79935100054,106.9994,106.9994,106.7903,106.8064,14778.7994
2016-04-11 15:10:00,132.87,132.94,132.76,132.81,14883.720930232555,106.8386,106.8949,106.7501,106.7903,14883.7209
2016-04-11 15:20:00,132.82,132.93,132.76,132.82,40500.81124932396,106.7984,106.8868,106.7501,106.7984,40500.8112
2016-04-11 15:30:00,132.82,132.86,132.65,132.67,25572.74202271498,106.7984,106.8305,106.6617,106.6778,25572.742
2016-04-11 15:40:00,132.67,132.72,132.6,132.69,74481.34126554894,106.6778,106.718,106.6215,106.6939,74481.3413
2016-04-11 15:50:00,132.71,132.76,132.52,132.56,64199.02650081125,106.7099,106.7501,106.5572,106.5893,64199.0265
2016-04-12 09:30:00,132.86,133.09,132.29,132.94,16535.42455381287,106.8305,107.0155,106.3722,106.8949,16535.4246
2016-04-12 09:40:00,132.88,133.09,132.61,132.96,7315.305570578691,106.8466,107.0155,106.6295,106.911,7315.3056
2016-04-12 09:50:00,132.92,132.96,132.54,132.6,5570.578691184423,106.8788,106.911,106.5732,106.6215,5570.5787
2016-04-12 10:00:00,132.6,132.83,132.48,132.48,5643.050297458085,106.6215,106.8064,106.525,106.525,5643.0503
2016-04-12 10:10:00,132.43,132.55,132.29,132.43,2454.299621416982,106.4848,106.5813,106.3722,106.4848,2454.2996
2016-04-12 10:20:00,132.43,132.43,132.06,132.29,10381.82801514332,106.4848,106.4848,106.1873,106.3722,10381.828
2016-04-12 10:30:00,132.3,132.91,132.28,132.65,8574.364521362899,106.3803,106.8708,106.3642,106.6617,8574.3645
2016-04-12 10:40:00,132.62,132.89,132.58,132.74,3596.538669551109,106.6376,106.8547,106.6054,106.7341,3596.5387
2016-04-12 10:50:00,132.68,133.13,132.64,133.13,19141.15738236885,106.6858,107.0477,106.6537,107.0477,19141.1574
2016-04-12 11:00:00,133.13,133.21,132.97,133.17,13114.115738236884,107.0477,107.112,106.919,107.0798,13114.1157
2016-04-12 11:10:00,133.2,133.27,133.11,133.27,8019.469983775013,107.1039,107.1602,107.0316,107.1602,8019.47
2016-04-12 11:20:00,133.29,133.36,133.28,133.32,6108.166576527853,107.1763,107.2326,107.1683,107.2004,6108.1666
2016-04-12 11:30:00,133.32,133.36,133.22,133.27,5522.985397512169,107.2004,107.2326,107.12,107.1602,5522.9854
2016-04-12 11:40:00,133.24,133.47,133.21,133.38,14258.518117901567,107.1361,107.321,107.112,107.2487,14258.5181
2016-04-12 11:50:00,133.41,133.41,133.19,133.21,10480.259599783669,107.2728,107.2728,107.0959,107.112,10480.2596
2016-04-12 12:00:00,133.21,133.28,133.01,133.01,12396.97133585722,107.112,107.1683,106.9512,106.9512,12396.9713
2016-04-12 12:10:00,133.01,133.12,133.01,133.07,3293.6722552731203,106.9512,107.0396,106.9512,106.9994,3293.6723
2016-04-12 12:20:00,133.07,133.22,133.07,133.16,16604.6511627907,106.9994,107.12,106.9994,107.0718,16604.6512
2016-04-12 12:30:00,133.24,133.36,133.23,133.36,3366.143861546782,107.1361,107.2326,107.1281,107.2326,3366.1439
2016-04-12 12:40:00,133.37,133.37,133.17,133.19,3128.177393185505,107.2406,107.2406,107.0798,107.0959,3128.1774
2016-04-12 12:50:00,133.19,133.34,133.19,133.22,10693.347755543537,107.0959,107.2165,107.0959,107.12,10693.3478
2016-04-12 13:00:00,133.21,133.29,133.2,133.24,4716.062736614386,107.112,107.1763,107.1039,107.1361,4716.0627
2016-04-12 13:10:00,133.24,133.27,133.02,133.07,26521.36289886425,107.1361,107.1602,106.9592,106.9994,26521.3629
2016-04-12 13:20:00,133.12,133.9,133.1,133.38,93374.797187669,107.0396,107.6668,107.0235,107.2487,93374.7972
2016-04-12 13:30:00,133.41,133.48,133.13,133.14,7627.906976744186,107.2728,107.3291,107.0477,107.0557,7627.907
2016-04-12 13:40:00,133.14,133.36,133.14,133.16,4163.331530557058,107.0557,107.2326,107.0557,107.0718,4163.3315
2016-04-12 13:50:00,133.22,133.22,133.07,133.09,12342.888047593293,107.12,107.12,106.9994,107.0155,12342.888
2016-04-12 14:00:00,133.08,133.16,132.98,133.04,13388.85884261763,107.0074,107.0718,106.927,106.9753,13388.8588
2016-04-12 14:10:00,133.06,133.25,133.04,133.22,14041.103299080583,106.9914,107.1441,106.9753,107.12,14041.1033
2016-04-12 14:20:00,133.19,133.23,133.11,133.14,8836.127636560303,107.0959,107.1281,107.0316,107.0557,8836.1276
2016-04-12 14:30:00,133.12,133.2,133.11,133.16,9842.076798269334,107.0396,107.1039,107.0316,107.0718,9842.0768
2016-04-12 14:40:00,133.17,133.21,133.1,133.12,7597.620335316387,107.0798,107.112,107.0235,107.0396,7597.6203
2016-04-12 14:50:00,133.12,133.24,133.08,133.12,5438.615467820443,107.0396,107.1361,107.0074,107.0396,5438.6155
2016-04-12 15:00:00,133.15,133.34,133.15,133.29,8891.292590589508,107.0637,107.2165,107.0637,107.1763,8891.2926
2016-04-12 15:10:00,133.38,133.44,133.35,133.44,5029.745808545159,107.2487,107.2969,107.2245,107.2969,5029.7458
2016-04-12 15:20:00,133.41,133.41,133.21,133.3,8011.898323418063,107.2728,107.2728,107.112,107.1843,8011.8983
2016-04-12 15:30:00,133.32,133.48,133.12,133.17,12109.248242293132,107.2004,107.3291,107.0396,107.0798,12109.2482
2016-04-12 15:40:00,133.16,133.34,133.14,133.19,16337.4797187669,107.0718,107.2165,107.0557,107.0959,16337.4797
2016-04-12 15:50:00,133.18,133.41,133.16,133.33,34539.751216873985,107.0879,107.2728,107.0718,107.2085,34539.7512
2016-04-13 09:30:00,134.02,134.25,133.41,134.11,26659.8161168199,107.7633,107.9482,107.2728,107.8357,26659.8161
2016-04-13 09:40:00,134.07,134.18,133.78,133.94,10011.898323418063,107.8035,107.8919,107.5703,107.699,10011.8983
2016-04-13 09:50:00,133.77,133.78,133.57,133.57,6470.52460789616,107.5623,107.5703,107.4014,107.4014,6470.5246
2016-04-13 10:00:00,133.54,133.55,132.89,132.92,17802.05516495403,107.3773,107.3854,106.8547,106.8788,17802.0552
2016-04-13 10:10:00,132.93,133.18,132.92,133.06,29073.0124391563,106.8868,107.0879,106.8788,106.9914,29073.0124
2016-04-13 10:20:00,133.08,133.17,132.97,133.1,9471.0654407788,107.0074,107.0798,106.919,107.0235,9471.0654
2016-04-13 10:30:00,133.1,133.13,132.8,132.82,10036.77663601947,107.0235,107.0477,106.7823,106.7984,10036.7766
2016-04-13 10:40:00,132.85,133.16,132.85,133.07,17447.268793942672,106.8225,107.0718,106.8225,106.9994,17447.2688
2016-04-13 10:50:00,133.14,133.35,133.05,133.05,11376.960519199569,107.0557,107.2245,106.9833,106.9833,11376.9605
2016-04-13 11:00:00,133.06,133.27,133.02,133.23,20308.27474310438,106.9914,107.1602,106.9592,107.1281,20308.2747
2016-04-13 11:10:00,133.27,133.42,133.18,133.25,22629.529475392104,107.1602,107.2808,107.0879,107.1441,22629.5295
2016-04-13 11:20:00,133.33,133.39,133.23,133.27,10025.959978366684,107.2085,107.2567,107.1281,107.1602,10025.96
2016-04-13 11:30:00,133.31,133.51,133.25,133.3,31853.9751216874,107.1924,107.3532,107.1441,107.1843,31853.9751
2016-04-13 11:40:00,133.3,133.4,133.24,133.29,8336.398053001622,107.1843,107.2648,107.1361,107.1763,8336.3981
2016-04-13 11:50:00,133.23,133.42,133.2,133.35,8564.629529475393,107.1281,107.2808,107.1039,107.2245,8564.6295
2016-04-13 12:00:00,133.3,133.3,133.1,133.13,6312.601406165495,107.1843,107.1843,107.0235,107.0477,6312.6014
2016-04-13 12:10:00,133.13,133.29,133.01,133.12,13710.113574905354,107.0477,107.1763,106.9512,107.0396,13710.1136
2016-04-13 12:20:00,133.12,133.18,133.1,133.1,4587.3445105462415,107.0396,107.0879,107.0235,107.0235,4587.3445
2016-04-13 12:30:00,133.14,133.15,132.99,133.07,17319.632233639804,107.0557,107.0637,106.9351,106.9994,17319.6322
2016-04-13 12:40:00,133.11,133.16,133.05,133.06,8817.739318550568,107.0316,107.0718,106.9833,106.9914,8817.7393
2016-04-13 12:50:00,133.09,133.17,133.04,133.17,14565.71119524067,107.0155,107.0798,106.9753,107.0798,14565.7112
2016-04-13 13:00:00,133.18,133.21,133.08,133.08,4891.292590589508,107.0879,107.112,107.0074,107.0074,4891.2926
2016-04-13 13:10:00,133.09,133.15,133.07,133.07,13846.403461330448,107.0155,107.0637,106.9994,106.9994,13846.4035
2016-04-13 13:20:00,133.1,133.18,133.1,133.11,10122.228231476474,107.0235,107.0879,107.0235,107.0316,10122.2282
2016-04-13 13:30:00,133.07,133.31,133.03,133.3,43660.35694970254,106.9994,107.1924,106.9672,107.1843,43660.3569
2016-04-13 13:40:00,133.32,133.36,133.3,133.31,11433.20713899405,107.2004,107.2326,107.1843,107.1924,11433.2071
2016-04-13 13:50:00,133.3,133.48,133.27,133.47,10255.273120605732,107.1843,107.3291,107.1602,107.321,10255.2731
2016-04-13 14:00:00,133.5,133.55,133.41,133.55,7649.540292049756,107.3452,107.3854,107.2728,107.3854,7649.5403
2016-04-13 14:10:00,133.51,133.55,133.37,133.43,22925.90589507842,107.3532,107.3854,107.2406,107.2889,22925.9059
2016-04-13 14:20:00,133.44,133.46,133.2,133.24,13309.897241752298,107.2969,107.313,107.1039,107.1361,13309.8972
2016-04-13 14:30:00,133.25,133.34,133.18,133.22,19294.7539210384,107.1441,107.2165,107.0879,107.12,19294.7539
2016-04-13 14:40:00,133.2,133.27,133.12,133.12,12131.96322336398,107.1039,107.1602,107.0396,107.0396,12131.9632
2016-04-13 14:50:00,133.12,133.22,133.03,133.21,34947.53921038399,107.0396,107.12,106.9672,107.112,34947.5392
2016-04-13 15:00:00,133.21,133.55,133.21,133.52,17331.530557057868,107.112,107.3854,107.112,107.3612,17331.5306
2016-04-13 15:10:00,133.52,133.6,133.44,133.5,16777.71768523526,107.3612,107.4256,107.2969,107.3452,16777.7177
2016-04-13 15:20:00,133.5,133.5,133.42,133.46,15193.077339102218,107.3452,107.3452,107.2808,107.313,15193.0773
2016-04-13 15:30:00,133.45,133.59,133.39,133.39,26441.31963223364,107.305,107.4175,107.2567,107.2567,26441.3196
2016-04-13 15:40:00,133.37,133.45,133.34,133.38,40550.56787452677,107.2406,107.305,107.2165,107.2487,40550.5679
2016-04-13 15:50:00,133.36,133.55,133.32,133.47,77737.15521903732,107.2326,107.3854,107.2004,107.321,77737.1552
2016-04-14 09:30:00,133.99,134.05,133.58,133.61,14700.919415900486,107.7392,107.7874,107.4095,107.4336,14700.9194
2016-04-14 09:40:00,133.71,133.78,133.43,133.62,33294.7539210384,107.514,107.5703,107.2889,107.4417,33294.7539
2016-04-14 09:50:00,133.61,133.69,133.3,133.5,37038.39913466739,107.4336,107.4979,107.1843,107.3452,37038.3991
2016-04-14 10:00:00,133.54,133.69,133.43,133.69,7344.510546241211,107.3773,107.4979,107.2889,107.4979,7344.5105
2016-04-14 10:10:00,133.7,133.84,133.69,133.77,5980.530016224986,107.506,107.6186,107.4979,107.5623,5980.53
2016-04-14 10:20:00,133.69,133.9,133.69,133.82,11686.316928069224,107.4979,107.6668,107.4979,107.6025,11686.3169
2016-04-14 10:30:00,133.76,133.87,133.63,133.63,4897.782585181179,107.5542,107.6427,107.4497,107.4497,4897.7826
2016-04-14 10:40:00,133.68,133.73,133.43,133.46,12180.638182801516,107.4899,107.5301,107.2889,107.313,12180.6382
2016-04-14 10:50:00,133.5,133.9,133.5,133.89,7579.232017306652,107.3452,107.6668,107.3452,107.6588,7579.232
2016-04-14 11:00:00,133.91,134.03,133.81,133.97,6338.56138453218,107.6748,107.7713,107.5944,107.7231,6338.5614
2016-04-14 11:10:00,134.0,134.02,133.9,133.93,8100.594916170903,107.7472,107.7633,107.6668,107.6909,8100.5949
2016-04-14 11:20:00,133.89,133.89,133.67,133.79,7895.078420767983,107.6588,107.6588,107.4819,107.5783,7895.0784
2016-04-14 11:30:00,133.81,133.88,133.74,133.77,6986.4791779340185,107.5944,107.6507,107.5381,107.5623,6986.4792
2016-04-14 11:40:00,133.74,133.74,133.63,133.64,4785.289345592212,107.5381,107.5381,107.4497,107.4577,4785.2893
2016-04-14 11:50:00,133.63,133.65,133.53,133.63,11866.95511087074,107.4497,107.4658,107.3693,107.4497,11866.9551
2016-04-14 12:00:00,133.57,133.63,133.45,133.45,21857.22011898324,107.4014,107.4497,107.305,107.305,21857.2201
2016-04-14 12:10:00,133.47,133.61,133.42,133.61,9414.818820984316,107.321,107.4336,107.2808,107.4336,9414.8188
2016-04-14 12:20:00,133.6,133.7,133.53,133.67,7897.24175229854,107.4256,107.506,107.3693,107.4819,7897.2418
2016-04-14 12:30:00,133.66,133.66,133.5,133.52,11725.256895619254,107.4738,107.4738,107.3452,107.3612,11725.2569
2016-04-14 12:40:00,133.53,133.71,133.52,133.68,8253.109789075175,107.3693,107.514,107.3612,107.4899,8253.1098
2016-04-14 12:50:00,133.7,133.78,133.67,133.78,5732.828555976204,107.506,107.5703,107.4819,107.5703,5732.8286
2016-04-14 13:00:00,133.79,133.92,133.76,133.87,8737.696051919957,107.5783,107.6829,107.5542,107.6427,8737.6961
2016-04-14 13:10:00,133.86,133.94,133.82,133.9,6018.388318009735,107.6346,107.699,107.6025,107.6668,6018.3883
2016-04-14 13:20:00,133.92,133.92,133.76,133.79,10833.964305029744,107.6829,107.6829,107.5542,107.5783,10833.9643
2016-04-14 13:30:00,133.82,133.83,133.69,133.82,11389.94050838291,107.6025,107.6105,107.4979,107.6025,11389.9405
2016-04-14 13:40:00,133.78,133.96,133.78,133.86,15005.949161709032,107.5703,107.715,107.5703,107.6346,15005.9492
2016-04-14 13:50:00,133.86,133.89,133.7,133.71,29078.42076798269,107.6346,107.6588,107.506,107.514,29078.4208
2016-04-14 14:00:00,133.7,133.77,133.53,133.77,19565.170362358032,107.506,107.5623,107.3693,107.5623,19565.1704
2016-04-14 14:10:00,133.76,133.93,133.7,133.91,22335.316387236344,107.5542,107.6909,107.506,107.6748,22335.3164
2016-04-14 14:20:00,133.92,134.02,133.85,133.9,14196.863169280692,107.6829,107.7633,107.6266,107.6668,14196.8632
2016-04-14 14:30:00,133.9,133.91,133.84,133.9,23759.87020010817,107.6668,107.6748,107.6186,107.6668,23759.8702
2016-04-14 14:40:00,133.9,134.0,133.9,133.99,11691.72525689562,107.6668,107.7472,107.6668,107.7392,11691.7253
2016-04-14 14:50:00,133.98,134.07,133.96,134.02,18641.427798810168,107.7311,107.8035,107.715,107.7633,18641.4278
2016-04-14 15:00:00,134.03,134.11,134.02,134.05,15789.075175770686,107.7713,107.8357,107.7633,107.7874,15789.0752
2016-04-14 15:10:00,134.05,134.06,133.92,134.02,20446.72796106003,107.7874,107.7954,107.6829,107.7633,20446.728
2016-04-14 15:20:00,134.03,134.11,134.02,134.07,37102.21741481882,107.7713,107.8357,107.7633,107.8035,37102.2174
2016-04-14 15:30:00,134.06,134.22,134.05,134.14,47781.50351541374,107.7954,107.9241,107.7874,107.8598,47781.5035
2016-04-14 15:40:00,134.14,134.17,134.08,134.15,56602.487831260136,107.8598,107.8839,107.8115,107.8678,56602.4878
2016-04-14 15:50:00,134.15,134.21,134.09,134.1,78660.89778258518,107.8678,107.9161,107.8196,107.8276,78660.8978
2016-04-15 09:30:00,134.17,134.17,133.57,133.69,76033.53163872364,107.8839,107.8839,107.4014,107.4979,76033.5316
2016-04-15 09:40:00,133.69,133.9,133.39,133.73,12632.77447268794,107.4979,107.6668,107.2567,107.5301,12632.7745
2016-04-15 09:50:00,133.78,134.02,133.67,133.72,20689.02109248242,107.5703,107.7633,107.4819,107.5221,20689.0211
2016-04-15 10:00:00,133.67,133.84,133.35,133.81,10218.496484586263,107.4819,107.6186,107.2245,107.5944,10218.4965
2016-04-15 10:10:00,133.75,133.75,133.39,133.44,4350.459707950244,107.5462,107.5462,107.2567,107.2969,4350.4597
2016-04-15 10:20:00,133.43,133.92,133.43,133.92,5504.597079502433,107.2889,107.6829,107.2889,107.6829,5504.5971
2016-04-15 10:30:00,133.78,133.85,133.54,133.63,12758.247701460248,107.5703,107.6266,107.3773,107.4497,12758.2477
2016-04-15 10:40:00,133.58,133.63,133.43,133.59,8223.904813412655,107.4095,107.4497,107.2889,107.4175,8223.9048
2016-04-15 10:50:00,133.58,133.7,133.5,133.67,12840.454299621417,107.4095,107.506,107.3452,107.4819,12840.4543
2016-04-15 11:00:00,133.65,133.74,133.6,133.7,7539.210383991346,107.4658,107.5381,107.4256,107.506,7539.2104
2016-04-15 11:10:00,133.64,133.8,133.56,133.73,6625.202812330989,107.4577,107.5864,107.3934,107.5301,6625.2028
2016-04-15 11:20:00,133.72,134.01,133.72,133.92,9799.891833423471,107.5221,107.7552,107.5221,107.6829,9799.8918
2016-04-15 11:30:00,133.9,133.97,133.86,133.86,6663.061114115738,107.6668,107.7231,107.6346,107.6346,6663.0611
2016-04-15 11:40:00,133.86,133.89,133.65,133.66,11837.75013520822,107.6346,107.6588,107.4658,107.4738,11837.7501
2016-04-15 11:50:00,133.72,133.87,133.68,133.74,3327.2038939967547,107.5221,107.6427,107.4899,107.5381,3327.2039
2016-04-15 12:00:00,133.74,133.77,133.65,133.65,4104.921579232017,107.5381,107.5623,107.4658,107.4658,4104.9216
2016-04-15 12:10:00,133.67,133.85,133.64,133.75,11681.990265008111,107.4819,107.6266,107.4577,107.5462,11681.9903
2016-04-15 12:20:00,133.74,133.74,133.62,133.67,22656.571119524066,107.5381,107.5381,107.4417,107.4819,22656.5711
2016-04-15 12:30:00,133.68,133.78,133.65,133.7,26084.36992969173,107.4899,107.5703,107.4658,107.506,26084.3699
2016-04-15 12:40:00,133.71,133.75,133.65,133.68,4666.3061114115735,107.514,107.5462,107.4658,107.4899,4666.3061
2016-04-15 12:50:00,133.68,133.91,133.67,133.7,21171.444023796645,107.4899,107.6748,107.4819,107.506,21171.444
2016-04-15 13:00:00,133.7,133.82,133.7,133.77,3680.908599242834,107.506,107.6025,107.506,107.5623,3680.9086
2016-04-15 13:10:00,133.78,133.93,133.76,133.84,17365.062195781502,107.5703,107.6909,107.5542,107.6186,17365.0622
2016-04-15 13:20:00,133.85,134.01,133.85,133.92,30361.27636560303,107.6266,107.7552,107.6266,107.6829,30361.2764
2016-04-15 13:30:00,133.93,133.99,133.83,133.96,11624.66197944835,107.6909,107.7392,107.6105,107.715,11624.662
2016-04-15 13:40:00,133.96,133.97,133.63,133.66,40810.16765819362,107.715,107.7231,107.4497,107.4738,40810.1677
2016-04-15 13:50:00,133.72,133.77,133.66,133.68,6306.111411573824,107.5221,107.5623,107.4738,107.4899,6306.1114
2016-04-15 14:00:00,133.7,133.78,133.67,133.76,8636.019469983774,107.506,107.5703,107.4819,107.5542,8636.0195
2016-04-15 14:10:00,133.71,133.71,133.6,133.61,7527.312060573283,107.514,107.514,107.4256,107.4336,7527.3121
2016-04-15 14:20:00,133.61,133.67,133.56,133.67,5191.995673336939,107.4336,107.4819,107.3934,107.4819,5191.9957
2016-04-15 14:30:00,133.69,133.95,133.65,133.95,10777.717685235262,107.4979,107.707,107.4658,107.707,10777.7177
2016-04-15 14:40:00,133.95,134.0,133.89,133.96,13281.773931855056,107.707,107.7472,107.6588,107.715,13281.7739
2016-04-15 14:50:00,133.95,134.07,133.91,134.07,13877.771768523526,107.707,107.8035,107.6748,107.8035,13877.7718
2016-04-15 15:00:00,134.06,134.12,133.97,134.1,11959.978366684694,107.7954,107.8437,107.7231,107.8276,11959.9784
2016-04-15 15:10:00,134.1,134.25,134.03,134.09,19150.89237425636,107.8276,107.9482,107.7713,107.8196,19150.8924
2016-04-15 15:20:00,134.1,134.14,134.07,134.08,17514.33207138994,107.8276,107.8598,107.8035,107.8115,17514.3321
2016-04-15 15:30:00,134.08,134.17,134.03,134.04,14343.969713358572,107.8115,107.8839,107.7713,107.7794,14343.9697
2016-04-15 15:40:00,134.03,134.08,133.98,134.03,18670.632774472688,107.7713,107.8115,107.7311,107.7713,18670.6328
2016-04-15 15:50:00,134.02,134.21,134.02,134.09,40245.538128718224,107.7633,107.9161,107.7633,107.8196,40245.5381
2016-04-18 09:30:00,133.74,134.02,133.25,133.97,11833.423472147106,107.5381,107.7633,107.1441,107.7231,11833.4235
2016-04-18 09:40:00,133.97,134.16,133.85,134.16,5951.325040562466,107.7231,107.8759,107.6266,107.8759,5951.325
2016-04-18 09:50:00,134.12,134.3,133.99,134.22,11282.855597620335,107.8437,107.9884,107.7392,107.9241,11282.8556
2016-04-18 10:00:00,134.22,135.15,134.12,134.54,87903.7317468902,107.9241,108.6719,107.8437,108.1814,87903.7317
2016-04-18 10:10:00,134.53,134.64,134.39,134.46,5520.822065981612,108.1734,108.2618,108.0608,108.1171,5520.8221
2016-04-18 10:20:00,134.37,134.63,134.37,134.63,4392.644672796106,108.0447,108.2538,108.0447,108.2538,4392.6447
2016-04-18 10:30:00,134.64,134.91,134.64,134.72,8631.692806922661,108.2618,108.4789,108.2618,108.3261,8631.6928
2016-04-18 10:40:00,134.67,134.82,134.44,134.52,7156.300703082748,108.2859,108.4066,108.101,108.1653,7156.3007
2016-04-18 10:50:00,134.56,134.97,134.56,134.88,6404.54299621417,108.1975,108.5272,108.1975,108.4548,6404.543
2016-04-18 11:00:00,134.88,134.88,134.64,134.67,5131.422390481341,108.4548,108.4548,108.2618,108.2859,5131.4224
2016-04-18 11:10:00,134.66,135.01,134.66,134.88,6395.889670091941,108.2779,108.5593,108.2779,108.4548,6395.8897
2016-04-18 11:20:00,134.95,134.97,134.73,134.73,7174.689021092482,108.5111,108.5272,108.3342,108.3342,7174.689
2016-04-18 11:30:00,134.77,134.88,134.69,134.72,10049.756625202812,108.3663,108.4548,108.302,108.3261,10049.7566
2016-04-18 11:40:00,134.72,134.96,134.71,134.9,10763.656030286642,108.3261,108.5191,108.3181,108.4709,10763.656
2016-04-18 11:50:00,134.88,135.07,134.87,135.0,6306.111411573824,108.4548,108.6076,108.4468,108.5513,6306.1114
2016-04-18 12:00:00,135.04,135.08,134.98,135.0,15440.778799351,108.5835,108.6156,108.5352,108.5513,15440.7788
2016-04-18 12:10:00,135.05,135.07,135.0,135.0,6904.27257977285,108.5915,108.6076,108.5513,108.5513,6904.2726
2016-04-18 12:20:00,135.02,135.25,135.02,135.2,3769.605191995673,108.5674,108.7523,108.5674,108.7121,3769.6052
2016-04-18 12:30:00,135.17,135.37,135.13,135.24,5987.020010816657,108.688,108.8488,108.6558,108.7443,5987.02
2016-04-18 12:40:00,135.2,135.24,135.13,135.23,4429.421308815576,108.7121,108.7443,108.6558,108.7362,4429.4213
2016-04-18 12:50:00,135.18,135.28,135.15,135.2,4563.547863710113,108.696,108.7764,108.6719,108.7121,4563.5479
2016-04-18 13:00:00,135.24,135.24,135.06,135.08,7851.811790156841,108.7443,108.7443,108.5995,108.6156,7851.8118
2016-04-18 13:10:00,135.11,135.11,134.88,134.96,26326.663061114115,108.6397,108.6397,108.4548,108.5191,26326.6631
2016-04-18 13:20:00,135.0,135.08,134.97,135.07,5090.319091400757,108.5513,108.6156,108.5272,108.6076,5090.3191
2016-04-18 13:30:00,135.08,135.14,134.99,135.0,11815.035154137371,108.6156,108.6639,108.5432,108.5513,11815.0352
2016-04-18 13:40:00,134.99,135.12,134.99,135.0,6769.064359113034,108.5432,108.6478,108.5432,108.5513,6769.0644
2016-04-18 13:50:00,135.0,135.16,134.99,135.08,8555.976203353164,108.5513,108.6799,108.5432,108.6156,8555.9762
2016-04-18 14:00:00,135.08,135.08,134.8,134.85,6098.431584640346,108.6156,108.6156,108.3905,108.4307,6098.4316
2016-04-18 14:10:00,134.8,135.04,134.8,134.95,7136.8307193077335,108.3905,108.5835,108.3905,108.5111,7136.8307
2016-04-18 14:20:00,135.02,135.22,135.02,135.03,12069.226608977826,108.5674,108.7282,108.5674,108.5754,12069.2266
2016-04-18 14:30:00,135.03,135.29,134.99,135.29,11464.575446187127,108.5754,108.7845,108.5432,108.7845,11464.5754
2016-04-18 14:40:00,135.29,135.46,135.23,135.41,9123.850730124392,108.7845,108.9212,108.7362,108.881,9123.8507
2016-04-18 14:50:00,135.44,135.44,135.26,135.32,9864.791779340185,108.9051,108.9051,108.7603,108.8086,9864.7918
2016-04-18 15:00:00,135.3,135.37,135.18,135.18,18978.907517577067,108.7925,108.8488,108.696,108.696,18978.9075
2016-04-18 15:10:00,135.17,135.24,135.0,135.24,11689.561925365062,108.688,108.7443,108.5513,108.7443,11689.5619
2016-04-18 15:20:00,135.22,135.31,135.21,135.27,13342.347214710651,108.7282,108.8006,108.7201,108.7684,13342.3472
2016-04-18 15:30:00,135.27,135.27,135.16,135.16,19176.85235262304,108.7684,108.7684,108.6799,108.6799,19176.8524
2016-04-18 15:40:00,135.16,135.27,135.14,135.2,27248.24229313142,108.6799,108.7684,108.6639,108.7121,27248.2423
2016-04-18 15:50:00,135.2,135.46,135.18,135.39,106757.16603569496,108.7121,108.9212,108.696,108.8649,106757.166
2016-04-19 09:30:00,136.31,136.64,135.57,136.41,43793.4018388318,109.6046,109.87,109.0096,109.685,43793.4018
2016-04-19 09:40:00,136.33,136.55,136.31,136.48,64699.83775013521,109.6207,109.7976,109.6046,109.7413,64699.8378
2016-04-19 09:50:00,136.54,137.25,136.48,137.18,19426.71714440238,109.7896,110.3605,109.7413,110.3042,19426.7171
2016-04-19 10:00:00,137.2,137.55,137.12,137.53,20090.859924283395,110.3203,110.6017,110.2559,110.5856,20090.8599
2016-04-19 10:10:00,137.49,137.53,137.16,137.22,31302.325581395347,110.5535,110.5856,110.2881,110.3364,31302.3256
2016-04-19 10:20:00,137.32,137.54,137.06,137.5,18343.96971335857,110.4168,110.5937,110.2077,110.5615,18343.9697
2016-04-19 10:30:00,137.53,137.73,137.3,137.39,27663.601946998377,110.5856,110.7464,110.4007,110.473,27663.6019
2016-04-19 10:40:00,137.3,137.66,137.3,137.66,15838.8318009735,110.4007,110.6901,110.4007,110.6901,15838.8318
2016-04-19 10:50:00,137.69,137.73,137.57,137.6,24918.33423472147,110.7143,110.7464,110.6178,110.6419,24918.3342
2016-04-19 11:00:00,137.56,137.65,137.45,137.65,17991.34667387777,110.6097,110.6821,110.5213,110.6821,17991.3467
2016-04-19 11:10:00,137.65,137.66,137.45,137.57,11797.728501892914,110.6821,110.6901,110.5213,110.6178,11797.7285
2016-04-19 11:20:00,137.6,137.6,137.36,137.36,15290.427257977284,110.6419,110.6419,110.4489,110.4489,15290.4273
2016-04-19 11:30:00,137.36,137.57,137.25,137.52,20353.70470524608,110.4489,110.6178,110.3605,110.5776,20353.7047
2016-04-19 11:40:00,137.51,137.57,137.33,137.33,30189.291508923743,110.5695,110.6178,110.4248,110.4248,30189.2915
2016-04-19 11:50:00,137.37,137.37,137.16,137.21,18668.46944294213,110.457,110.457,110.2881,110.3283,18668.4694
2016-04-19 12:00:00,137.21,137.23,137.08,137.12,10792.861005949162,110.3283,110.3444,110.2238,110.2559,10792.861
2016-04-19 12:10:00,137.12,137.21,137.01,137.09,14506.21957815035,110.2559,110.3283,110.1675,110.2318,14506.2196
2016-04-19 12:20:00,137.14,137.27,137.09,137.21,9634.396971335857,110.272,110.3766,110.2318,110.3283,9634.397
2016-04-19 12:30:00,137.21,137.37,137.09,137.21,18733.36938885884,110.3283,110.457,110.2318,110.3283,18733.3694
2016-04-19 12:40:00,137.18,137.29,137.11,137.13,8836.127636560303,110.3042,110.3926,110.2479,110.264,8836.1276
2016-04-19 12:50:00,137.14,137.29,137.12,137.21,18389.39967550027,110.272,110.3926,110.2559,110.3283,18389.3997
2016-04-19 13:00:00,137.21,137.22,137.08,137.22,11428.880475932936,110.3283,110.3364,110.2238,110.3364,11428.8805
2016-04-19 13:10:00,137.2,137.3,137.11,137.13,14116.81990265008,110.3203,110.4007,110.2479,110.264,14116.8199
2016-04-19 13:20:00,137.15,137.33,137.12,137.21,14035.694970254192,110.2801,110.4248,110.2559,110.3283,14035.695
2016-04-19 13:30:00,137.16,137.29,137.1,137.29,14128.718226068144,110.2881,110.3926,110.2399,110.3926,14128.7182
2016-04-19 13:40:00,137.3,137.43,137.2,137.43,14362.358031368309,110.4007,110.5052,110.3203,110.5052,14362.358
2016-04-19 13:50:00,137.42,137.44,137.28,137.37,16355.868036776636,110.4972,110.5133,110.3846,110.457,16355.868
2016-04-19 14:00:00,137.36,137.41,137.2,137.33,20162.24986479178,110.4489,110.4891,110.3203,110.4248,20162.2499
2016-04-19 14:10:00,137.32,137.33,137.24,137.28,27094.64575446187,110.4168,110.4248,110.3524,110.3846,27094.6458
2016-04-19 14:20:00,137.27,137.33,137.18,137.21,24742.02271498107,110.3766,110.4248,110.3042,110.3283,24742.0227
2016-04-19 14:30:00,137.21,137.37,137.21,137.33,17634.396971335857,110.3283,110.457,110.3283,110.4248,17634.397
2016-04-19 14:40:00,137.33,137.56,137.31,137.55,17492.69875608437,110.4248,110.6097,110.4087,110.6017,17492.6988
2016-04-19 14:50:00,137.54,137.59,137.42,137.52,20227.14981070849,110.5937,110.6339,110.4972,110.5776,20227.1498
2016-04-19 15:00:00,137.49,137.78,137.41,137.76,19559.76203353164,110.5535,110.7866,110.4891,110.7706,19559.762
2016-04-19 15:10:00,137.77,137.88,137.67,137.7,19693.888588426176,110.7786,110.867,110.6982,110.7223,19693.8886
2016-04-19 15:20:00,137.72,137.84,137.72,137.81,20328.82639264467,110.7384,110.8349,110.7384,110.8108,20328.8264
2016-04-19 15:30:00,137.81,137.82,137.7,137.76,23482.963764196866,110.8108,110.8188,110.7223,110.7706,23482.9638
2016-04-19 15:40:00,137.74,137.88,137.74,137.88,49582.47701460249,110.7545,110.867,110.7545,110.867,49582.477
2016-04-19 15:50:00,137.87,137.94,137.81,137.93,119191.99567333692,110.859,110.9153,110.8108,110.9073,119191.9957
2016-04-20 09:30:00,138.06,138.06,137.32,137.33,21039.480800432662,111.0118,111.0118,110.4168,110.4248,21039.4808
2016-04-20 09:40:00,137.35,137.58,137.26,137.48,6402.379664683613,110.4409,110.6258,110.3685,110.5454,6402.3797
2016-04-20 09:50:00,137.49,137.75,137.23,137.65,41992.42833964305,110.5535,110.7625,110.3444,110.6821,41992.4283
2016-04-20 10:00:00,137.59,137.69,137.41,137.46,19719.84856679286,110.6339,110.7143,110.4891,110.5293,19719.8486
2016-04-20 10:10:00,137.59,137.73,137.27,137.27,17598.702001081667,110.6339,110.7464,110.3766,110.3766,17598.702
2016-04-20 10:20:00,137.21,137.35,137.18,137.26,5906.976744186047,110.3283,110.4409,110.3042,110.3685,5906.9767
2016-04-20 10:30:00,137.33,137.44,137.01,137.12,14407.787993510005,110.4248,110.5133,110.1675,110.2559,14407.788
2016-04-20 10:40:00,137.04,137.3,137.04,137.18,4539.751216873986,110.1916,110.4007,110.1916,110.3042,4539.7512
2016-04-20 10:50:00,137.18,137.31,137.12,137.12,5146.5657111952405,110.3042,110.4087,110.2559,110.2559,5146.5657
2016-04-20 11:00:00,137.14,137.21,137.08,137.14,4910.762574364521,110.272,110.3283,110.2238,110.272,4910.7626
2016-04-20 11:10:00,137.14,137.38,137.12,137.28,11584.640346133045,110.272,110.465,110.2559,110.3846,11584.6403
2016-04-20 11:20:00,137.29,137.33,137.16,137.27,7410.492157923201,110.3926,110.4248,110.2881,110.3766,7410.4922
2016-04-20 11:30:00,137.32,137.33,137.11,137.21,13255.813953488372,110.4168,110.4248,110.2479,110.3283,13255.814
2016-04-20 11:40:00,137.27,137.54,137.21,137.29,7131.422390481341,110.3766,110.5937,110.3283,110.3926,7131.4224
2016-04-20 11:50:00,137.29,137.42,137.22,137.27,8633.856138453217,110.3926,110.4972,110.3364,110.3766,8633.8561
2016-04-20 12:00:00,137.28,137.31,137.2,137.24,4542.9962141698215,110.3846,110.4087,110.3203,110.3524,4542.9962
2016-04-20 12:10:00,137.25,137.28,137.18,137.28,2965.9275283937263,110.3605,110.3846,110.3042,110.3846,2965.9275
2016-04-20 12:20:00,137.29,137.34,137.21,137.31,4642.509464575446,110.3926,110.4328,110.3283,110.4087,4642.5095
2016-04-20 12:30:00,137.33,137.36,137.24,137.3,11777.176852352624,110.4248,110.4489,110.3524,110.4007,11777.1769
2016-04-20 12:40:00,137.32,137.35,137.23,137.33,8683.61276365603,110.4168,110.4409,110.3444,110.4248,8683.6128
2016-04-20 12:50:00,137.32,137.35,137.15,137.15,13848.566792861006,110.4168,110.4409,110.2801,110.2801,13848.5668
2016-04-20 13:00:00,137.15,137.32,137.11,137.21,7860.46511627907,110.2801,110.4168,110.2479,110.3283,7860.4651
2016-04-20 13:10:00,137.28,137.28,137.09,137.21,4776.636019469984,110.3846,110.3846,110.2318,110.3283,4776.636
2016-04-20 13:20:00,137.16,137.22,137.14,137.22,2628.4478096268253,110.2881,110.3364,110.272,110.3364,2628.4478
2016-04-20 13:30:00,137.23,137.38,137.23,137.3,5041.644131963223,110.3444,110.465,110.3444,110.4007,5041.6441
2016-04-20 13:40:00,137.27,137.35,137.24,137.35,2938.885884261763,110.3766,110.4409,110.3524,110.4409,2938.8859
2016-04-20 13:50:00,137.32,137.45,137.32,137.43,10687.939426717145,110.4168,110.5213,110.4168,110.5052,10687.9394
2016-04-20 14:00:00,137.44,137.48,137.42,137.42,3132.50405624662,110.5133,110.5454,110.4972,110.4972,3132.5041
2016-04-20 14:10:00,137.45,137.59,137.45,137.52,6422.931314223904,110.5213,110.6339,110.5213,110.5776,6422.9313
2016-04-20 14:20:00,137.5,137.66,137.5,137.55,5382.36884802596,110.5615,110.6901,110.5615,110.6017,5382.3688
2016-04-20 14:30:00,137.64,137.73,137.58,137.66,9514.33207138994,110.6741,110.7464,110.6258,110.6901,9514.3321
2016-04-20 14:40:00,137.61,137.67,137.54,137.6,3162.7906976744184,110.6499,110.6982,110.5937,110.6419,3162.7907
2016-04-20 14:50:00,137.6,137.68,137.56,137.61,6815.575987020011,110.6419,110.7062,110.6097,110.6499,6815.576
2016-04-20 15:00:00,137.62,137.75,137.58,137.64,14219.57815035154,110.658,110.7625,110.6258,110.6741,14219.5782
2016-04-20 15:10:00,137.66,137.77,137.63,137.77,20992.96917252569,110.6901,110.7786,110.666,110.7786,20992.9692
2016-04-20 15:20:00,137.76,137.87,137.69,137.82,12159.004867495943,110.7706,110.859,110.7143,110.8188,12159.0049
2016-04-20 15:30:00,137.82,137.82,137.64,137.72,29121.68739859384,110.8188,110.8188,110.6741,110.7384,29121.6874
2016-04-20 15:40:00,137.69,137.71,137.55,137.58,25770.68685776095,110.7143,110.7304,110.6017,110.6258,25770.6869
2016-04-20 15:50:00,137.58,137.67,137.51,137.6,49787.993510005406,110.6258,110.6982,110.5695,110.6419,49787.9935
2016-04-21 09:30:00,137.54,138.15,137.13,137.7,9215.792320173066,110.5937,111.0842,110.264,110.7223,9215.7923
2016-04-21 09:40:00,137.63,137.86,137.4,137.55,3855.056787452677,110.666,110.851,110.4811,110.6017,3855.0568
2016-04-21 09:50:00,137.6,137.64,137.32,137.47,11852.89345592212,110.6419,110.6741,110.4168,110.5374,11852.8935
2016-04-21 10:00:00,137.34,137.39,137.12,137.23,18849.107625743643,110.4328,110.473,110.2559,110.3444,18849.1076
2016-04-21 10:10:00,137.23,137.39,137.13,137.33,11495.943753380205,110.3444,110.473,110.264,110.4248,11495.9438
2016-04-21 10:20:00,137.42,137.43,137.23,137.27,14353.704705246078,110.4972,110.5052,110.3444,110.3766,14353.7047
2016-04-21 10:30:00,137.23,137.24,137.01,137.18,13081.665765278529,110.3444,110.3524,110.1675,110.3042,13081.6658
2016-04-21 10:40:00,137.15,137.31,137.1,137.21,12926.9875608437,110.2801,110.4087,110.2399,110.3283,12926.9876
2016-04-21 10:50:00,137.2,137.54,137.2,137.46,27088.1557598702,110.3203,110.5937,110.3203,110.5293,27088.1558
2016-04-21 11:00:00,137.45,137.6,137.45,137.54,5517.577068685776,110.5213,110.6419,110.5213,110.5937,5517.5771
2016-04-21 11:10:00,137.49,137.59,137.46,137.59,7030.8274743104375,110.5535,110.6339,110.5293,110.6339,7030.8275
2016-04-21 11:20:00,137.57,137.63,137.47,137.53,5636.560302866415,110.6178,110.666,110.5374,110.5856,5636.5603
2016-04-21 11:30:00,137.45,137.56,137.4,137.45,12062.736614386156,110.5213,110.6097,110.4811,110.5213,12062.7366
2016-04-21 11:40:00,137.45,137.48,137.38,137.44,11252.568956192536,110.5213,110.5454,110.465,110.5133,11252.569
2016-04-21 11:50:00,137.46,137.67,137.45,137.57,5500.27041644132,110.5293,110.6982,110.5213,110.6178,5500.2704
2016-04-21 12:00:00,137.55,137.56,137.43,137.51,5675.500270416441,110.6017,110.6097,110.5052,110.5695,5675.5003
2016-04-21 12:10:00,137.43,137.49,137.37,137.48,4756.084369929692,110.5052,110.5535,110.457,110.5454,4756.0844
2016-04-21 12:20:00,137.45,137.53,137.36,137.47,6177.393185505679,110.5213,110.5856,110.4489,110.5374,6177.3932
2016-04-21 12:30:00,137.45,137.61,137.43,137.48,6756.084369929691,110.5213,110.6499,110.5052,110.5454,6756.0844
2016-04-21 12:40:00,137.53,137.6,137.43,137.43,3799.891833423472,110.5856,110.6419,110.5052,110.5052,3799.8918
2016-04-21 12:50:00,137.4,137.52,137.34,137.4,8183.883180097349,110.4811,110.5776,110.4328,110.4811,8183.8832
2016-04-21 13:00:00,137.43,137.5,137.22,137.32,10605.732828555976,110.5052,110.5615,110.3364,110.4168,10605.7328
2016-04-21 13:10:00,137.37,137.37,137.21,137.26,5137.912385073012,110.457,110.457,110.3283,110.3685,5137.9124
2016-04-21 13:20:00,137.31,137.37,137.21,137.21,5098.972417522985,110.4087,110.457,110.3283,110.3283,5098.9724
2016-04-21 13:30:00,137.22,137.22,137.03,137.14,7701.460248783126,110.3364,110.3364,110.1836,110.272,7701.4602
2016-04-21 13:40:00,137.18,137.22,136.84,136.85,8666.306111411574,110.3042,110.3364,110.0308,110.0388,8666.3061
2016-04-21 13:50:00,136.86,136.97,136.75,136.87,8310.438074634938,110.0469,110.1353,109.9584,110.0549,8310.4381
2016-04-21 14:00:00,136.92,136.98,136.86,136.87,8491.076257436453,110.0951,110.1434,110.0469,110.0549,8491.0763
2016-04-21 14:10:00,136.88,137.04,136.88,136.95,4795.024337479718,110.063,110.1916,110.063,110.1193,4795.0243
2016-04-21 14:20:00,137.03,137.19,137.01,137.16,19162.79069767442,110.1836,110.3122,110.1675,110.2881,19162.7907
2016-04-21 14:30:00,137.16,137.23,137.13,137.17,15763.115197404002,110.2881,110.3444,110.264,110.2961,15763.1152
2016-04-21 14:40:00,137.16,137.24,137.15,137.21,6239.048134126555,110.2881,110.3524,110.2801,110.3283,6239.0481
2016-04-21 14:50:00,137.25,137.3,137.14,137.18,6602.48783126014,110.3605,110.4007,110.272,110.3042,6602.4878
2016-04-21 15:00:00,137.13,137.39,137.13,137.31,12584.099513250403,110.264,110.473,110.264,110.4087,12584.0995
2016-04-21 15:10:00,137.32,137.42,137.1,137.11,62386.15467820443,110.4168,110.4972,110.2399,110.2479,62386.1547
2016-04-21 15:20:00,137.15,137.28,136.96,137.0,38004.32666306111,110.2801,110.3846,110.1273,110.1595,38004.3267
2016-04-21 15:30:00,137.06,137.29,137.05,137.26,29476.4737696052,110.2077,110.3926,110.1997,110.3685,29476.4738
2016-04-21 15:40:00,137.25,137.33,137.16,137.31,26708.49107625744,110.3605,110.4248,110.2881,110.4087,26708.4911
2016-04-21 15:50:00,137.32,137.33,137.1,137.16,46514.872904272575,110.4168,110.4248,110.2399,110.2881,46514.8729
2016-04-22 09:30:00,137.8,138.21,137.62,137.89,14439.156300703082,110.8027,111.1324,110.658,110.8751,14439.1563
2016-04-22 09:40:00,137.84,137.94,137.54,137.66,6381.828015143321,110.8349,110.9153,110.5937,110.6901,6381.828
2016-04-22 09:50:00,137.78,137.9,137.41,137.66,16043.26663061114,110.7866,110.8831,110.4891,110.6901,16043.2666
2016-04-22 10:00:00,137.62,137.74,137.28,137.29,9248.24229313142,110.658,110.7545,110.3846,110.3926,9248.2423
2016-04-22 10:10:00,137.29,137.56,137.29,137.4,8885.884261763114,110.3926,110.6097,110.3926,110.4811,8885.8843
2016-04-22 10:20:00,137.39,137.44,137.28,137.36,3944.835045970795,110.473,110.5133,110.3846,110.4489,3944.835
2016-04-22 10:30:00,137.36,137.53,137.26,137.26,8098.431584640346,110.4489,110.5856,110.3685,110.3685,8098.4316
2016-04-22 10:40:00,137.2,137.2,136.88,136.9,5734.991887506761,110.3203,110.3203,110.063,110.079,5734.9919
2016-04-22 10:50:00,136.88,137.0,136.76,136.83,4538.669551108707,110.063,110.1595,109.9665,110.0228,4538.6696
2016-04-22 11:00:00,136.82,137.03,136.66,136.77,4347.214710654408,110.0147,110.1836,109.8861,109.9745,4347.2147
2016-04-22 11:10:00,136.78,136.85,136.59,136.71,9713.35857220119,109.9826,110.0388,109.8298,109.9263,9713.3586
2016-04-22 11:20:00,136.75,136.78,136.42,136.49,8294.21308815576,109.9584,109.9826,109.6931,109.7494,8294.2131
2016-04-22 11:30:00,136.58,136.75,136.53,136.73,10562.466197944836,109.8217,109.9584,109.7815,109.9424,10562.4662
2016-04-22 11:40:00,136.74,136.81,136.47,136.58,9246.078961600864,109.9504,110.0067,109.7333,109.8217,9246.079
2016-04-22 11:50:00,136.57,136.7,136.45,136.7,7078.420767982693,109.8137,109.9182,109.7172,109.9182,7078.4208
2016-04-22 12:00:00,136.71,136.8,136.64,136.76,13883.180097349918,109.9263,109.9986,109.87,109.9665,13883.1801
2016-04-22 12:10:00,136.81,136.81,136.63,136.72,12657.652785289343,110.0067,110.0067,109.8619,109.9343,12657.6528
2016-04-22 12:20:00,136.73,136.73,136.52,136.62,15274.202271498109,109.9424,109.9424,109.7735,109.8539,15274.2023
2016-04-22 12:30:00,136.63,136.84,136.62,136.81,8531.097890751758,109.8619,110.0308,109.8539,110.0067,8531.0979
2016-04-22 12:40:00,136.78,136.88,136.59,136.59,4258.518117901568,109.9826,110.063,109.8298,109.8298,4258.5181
2016-04-22 12:50:00,136.63,136.68,136.54,136.66,10954.029204975664,109.8619,109.9021,109.7896,109.8861,10954.0292
2016-04-22 13:00:00,136.69,136.9,136.68,136.89,7310.978907517577,109.9102,110.079,109.9021,110.071,7310.9789
2016-04-22 13:10:00,136.89,136.89,136.59,136.64,6213.08815575987,110.071,110.071,109.8298,109.87,6213.0882
2016-04-22 13:20:00,136.68,136.72,136.47,136.49,7320.713899405084,109.9021,109.9343,109.7333,109.7494,7320.7139
2016-04-22 13:30:00,136.5,136.92,136.49,136.88,14016.224986479176,109.7574,110.0951,109.7494,110.063,14016.225
2016-04-22 13:40:00,136.91,137.33,136.88,136.92,24236.884802596,110.0871,110.4248,110.063,110.0951,24236.8848
2016-04-22 13:50:00,136.92,137.02,136.85,136.96,12846.944294213088,110.0951,110.1755,110.0388,110.1273,12846.9443
2016-04-22 14:00:00,137.0,137.18,136.84,136.84,13319.632233639804,110.1595,110.3042,110.0308,110.0308,13319.6322
2016-04-22 14:10:00,136.84,137.03,136.78,137.02,11110.870740941047,110.0308,110.1836,109.9826,110.1755,11110.8707
2016-04-22 14:20:00,136.94,137.18,136.91,137.1,11185.505678745269,110.1112,110.3042,110.0871,110.2399,11185.5057
2016-04-22 14:30:00,137.1,137.12,136.84,136.91,16062.736614386156,110.2399,110.2559,110.0308,110.0871,16062.7366
2016-04-22 14:40:00,136.88,137.02,136.82,136.95,9670.091941590048,110.063,110.1755,110.0147,110.1193,9670.0919
2016-04-22 14:50:00,136.94,136.95,136.69,136.77,16144.943212547323,110.1112,110.1193,109.9102,109.9745,16144.9432
2016-04-22 15:00:00,136.83,137.02,136.7,136.93,33054.62412114657,110.0228,110.1755,109.9182,110.1032,33054.6241
2016-04-22 15:10:00,136.93,137.01,136.55,136.64,20818.820984315847,110.1032,110.1675,109.7976,109.87,20818.821
2016-04-22 15:20:00,136.63,136.73,136.52,136.67,15831.260140616549,109.8619,109.9424,109.7735,109.8941,15831.2601
2016-04-22 15:30:00,136.66,136.77,136.55,136.67,25637.64196863169,109.8861,109.9745,109.7976,109.8941,25637.642
2016-04-22 15:40:00,136.69,136.84,136.6,136.83,42890.21092482423,109.9102,110.0308,109.8378,110.0228,42890.2109
2016-04-22 15:50:00,136.81,136.99,136.69,136.96,88074.63493780422,110.0067,110.1514,109.9102,110.1273,88074.6349
2016-04-25 09:30:00,136.18,136.85,135.9,136.36,24893.455922120065,109.5001,110.0388,109.275,109.6448,24893.4559
2016-04-25 09:40:00,136.36,136.36,135.91,136.05,21734.99188750676,109.6448,109.6448,109.283,109.3956,21734.9919
2016-04-25 09:50:00,136.1,136.18,135.81,136.09,13811.790156841536,109.4358,109.5001,109.2026,109.4277,13811.7902
2016-04-25 10:00:00,136.13,136.46,136.11,136.19,25177.93401838832,109.4599,109.7252,109.4438,109.5081,25177.934
2016-04-25 10:10:00,136.24,136.33,136.06,136.24,13121.687398593836,109.5484,109.6207,109.4036,109.5484,13121.6874
2016-04-25 10:20:00,136.25,136.33,135.76,135.86,25078.42076798269,109.5564,109.6207,109.1624,109.2428,25078.4208
2016-04-25 10:30:00,135.9,135.98,135.72,135.83,14332.071389940507,109.275,109.3393,109.1302,109.2187,14332.0714
2016-04-25 10:40:00,135.83,135.97,135.63,135.87,14425.09464575446,109.2187,109.3312,109.0579,109.2508,14425.0946
2016-04-25 10:50:00,135.87,135.94,135.65,135.94,23730.665224445645,109.2508,109.3071,109.0739,109.3071,23730.6652
2016-04-25 11:00:00,135.9,135.95,135.72,135.74,10493.23958896701,109.275,109.3152,109.1302,109.1463,10493.2396
2016-04-25 11:10:00,135.74,135.95,135.74,135.86,16439.15630070308,109.1463,109.3152,109.1463,109.2428,16439.1563
2016-04-25 11:20:00,135.89,136.18,135.82,136.1,16930.232558139534,109.2669,109.5001,109.2106,109.4358,16930.2326
2016-04-25 11:30:00,136.17,136.18,135.83,135.87,10329.90805840995,109.4921,109.5001,109.2187,109.2508,10329.9081
2016-04-25 11:40:00,135.83,135.97,135.69,135.69,13326.122228231476,109.2187,109.3312,109.1061,109.1061,13326.1222
2016-04-25 11:50:00,135.68,135.86,135.66,135.86,10293.13142239048,109.0981,109.2428,109.082,109.2428,10293.1314
2016-04-25 12:00:00,135.86,135.93,135.6,135.6,10844.780962682533,109.2428,109.2991,109.0337,109.0337,10844.781
2016-04-25 12:10:00,135.61,135.9,135.6,135.9,5554.353704705246,109.0418,109.275,109.0337,109.275,5554.3537
2016-04-25 12:20:00,135.87,135.91,135.74,135.86,7408.328826392644,109.2508,109.283,109.1463,109.2428,7408.3288
2016-04-25 12:30:00,135.92,135.92,135.68,135.7,15667.92861005949,109.291,109.291,109.0981,109.1141,15667.9286
2016-04-25 12:40:00,135.71,135.9,135.62,135.9,37405.08382909681,109.1222,109.275,109.0498,109.275,37405.0838
2016-04-25 12:50:00,135.9,136.1,135.82,136.06,32659.8161168199,109.275,109.4358,109.2106,109.4036,32659.8161
2016-04-25 13:00:00,136.05,136.22,136.05,136.1,14444.564629529475,109.3956,109.5323,109.3956,109.4358,14444.5646
2016-04-25 13:10:00,136.1,136.2,135.95,136.15,14641.427798810168,109.4358,109.5162,109.3152,109.476,14641.4278
2016-04-25 13:20:00,136.16,136.4,136.16,136.4,7247.160627366144,109.484,109.677,109.484,109.677,7247.1606
2016-04-25 13:30:00,136.4,136.41,136.18,136.23,14328.826392644673,109.677,109.685,109.5001,109.5403,14328.8264
2016-04-25 13:40:00,136.27,136.32,136.1,136.1,7181.1790156841535,109.5725,109.6127,109.4358,109.4358,7181.179
2016-04-25 13:50:00,136.07,136.23,136.06,136.22,12892.374256354786,109.4117,109.5403,109.4036,109.5323,12892.3743
2016-04-25 14:00:00,136.23,136.35,136.05,136.14,7237.425635478637,109.5403,109.6368,109.3956,109.4679,7237.4256
2016-04-25 14:10:00,136.18,136.18,136.03,136.06,8305.029745808544,109.5001,109.5001,109.3795,109.4036,8305.0297
2016-04-25 14:20:00,136.05,136.25,136.01,136.25,11180.097349918877,109.3956,109.5564,109.3634,109.5564,11180.0973
2016-04-25 14:30:00,136.27,136.39,136.25,136.3,13944.835045970794,109.5725,109.669,109.5564,109.5966,13944.835
2016-04-25 14:40:00,136.28,136.33,136.11,136.17,38796.106003245,109.5805,109.6207,109.4438,109.4921,38796.106
2016-04-25 14:50:00,136.19,136.34,136.17,136.25,11204.97566252028,109.5081,109.6288,109.4921,109.5564,11204.9757
2016-04-25 15:00:00,136.25,136.35,136.15,136.15,10218.496484586263,109.5564,109.6368,109.476,109.476,10218.4965
2016-04-25 15:10:00,136.13,136.25,136.11,136.22,13206.057328285558,109.4599,109.5564,109.4438,109.5323,13206.0573
2016-04-25 15:20:00,136.24,136.47,136.22,136.47,23652.7852893456,109.5484,109.7333,109.5323,109.7333,23652.7853
2016-04-25 15:30:00,136.44,136.59,136.39,136.59,24831.800973499187,109.7092,109.8298,109.669,109.8298,24831.801
2016-04-25 15:40:00,136.6,136.73,136.5,136.67,38019.469983775016,109.8378,109.9424,109.7574,109.8941,38019.47
2016-04-25 15:50:00,136.65,136.84,136.54,136.84,79116.27906976744,109.878,110.0308,109.7896,110.0308,79116.2791
2016-04-26 09:30:00,137.01,137.44,136.96,137.33,18219.57815035154,110.1675,110.5133,110.1273,110.4248,18219.5782
2016-04-26 09:40:00,137.31,137.5,137.1,137.23,12790.697674418603,110.4087,110.5615,110.2399,110.3444,12790.6977
2016-04-26 09:50:00,137.23,137.35,136.91,137.14,13092.482422931314,110.3444,110.4409,110.0871,110.272,13092.4824
2016-04-26 10:00:00,137.14,137.33,137.14,137.19,12792.861005949162,110.272,110.4248,110.272,110.3122,12792.861
2016-04-26 10:10:00,137.19,137.3,136.96,136.96,11803.136830719308,110.3122,110.4007,110.1273,110.1273,11803.1368
2016-04-26 10:20:00,136.99,136.99,136.38,136.43,11207.138994050838,110.1514,110.1514,109.6609,109.7011,11207.139
2016-04-26 10:30:00,136.49,136.57,136.4,136.46,15990.265008112492,109.7494,109.8137,109.677,109.7252,15990.265
2016-04-26 10:40:00,136.48,136.83,136.47,136.77,15143.320713899404,109.7413,110.0228,109.7333,109.9745,15143.3207
2016-04-26 10:50:00,136.77,136.99,136.75,136.85,20265.00811249324,109.9745,110.1514,109.9584,110.0388,20265.0081
2016-04-26 11:00:00,136.85,137.18,136.85,137.03,22694.42942130881,110.0388,110.3042,110.0388,110.1836,22694.4294
2016-04-26 11:10:00,137.02,137.12,136.75,136.8,16411.03299080584,110.1755,110.2559,109.9584,109.9986,16411.033
2016-04-26 11:20:00,136.81,136.99,136.77,136.77,13675.500270416442,110.0067,110.1514,109.9745,109.9745,13675.5003
2016-04-26 11:30:00,136.77,136.85,136.61,136.69,28549.486208761493,109.9745,110.0388,109.8459,109.9102,28549.4862
2016-04-26 11:40:00,136.65,136.83,136.6,136.83,9410.4921579232,109.878,110.0228,109.8378,110.0228,9410.4922
2016-04-26 11:50:00,136.83,136.9,136.72,136.75,14137.371552190372,110.0228,110.079,109.9343,109.9584,14137.3716
2016-04-26 12:00:00,136.76,136.91,136.76,136.85,6295.294753921038,109.9665,110.0871,109.9665,110.0388,6295.2948
2016-04-26 12:10:00,136.83,136.86,136.74,136.83,7970.79502433748,110.0228,110.0469,109.9504,110.0228,7970.795
2016-04-26 12:20:00,136.72,136.73,136.59,136.59,7247.160627366144,109.9343,109.9424,109.8298,109.8298,7247.1606
2016-04-26 12:30:00,136.59,136.59,136.27,136.27,21797.728501892914,109.8298,109.8298,109.5725,109.5725,21797.7285
2016-04-26 12:40:00,136.23,136.3,136.1,136.19,17625.743645213628,109.5403,109.5966,109.4358,109.5081,17625.7436
2016-04-26 12:50:00,136.14,136.25,135.95,136.08,24740.94104921579,109.4679,109.5564,109.3152,109.4197,24740.941
2016-04-26 13:00:00,136.08,136.18,135.93,136.18,13860.465116279069,109.4197,109.5001,109.2991,109.5001,13860.4651
2016-04-26 13:10:00,136.22,136.26,136.1,136.25,7680.908599242834,109.5323,109.5644,109.4358,109.5564,7680.9086
2016-04-26 13:20:00,136.26,136.33,136.16,136.27,13557.598702001082,109.5644,109.6207,109.484,109.5725,13557.5987
2016-04-26 13:30:00,136.27,136.32,136.03,136.04,11349.918875067604,109.5725,109.6127,109.3795,109.3875,11349.9189
2016-04-26 13:40:00,136.07,136.1,135.89,136.09,10825.310978907515,109.4117,109.4358,109.2669,109.4277,10825.311
2016-04-26 13:50:00,136.09,136.21,136.03,136.2,6176.3115197404,109.4277,109.5242,109.3795,109.5162,6176.3115
2016-04-26 14:00:00,136.19,136.41,136.1,136.41,10033.531638723634,109.5081,109.685,109.4358,109.685,10033.5316
2016-04-26 14:10:00,136.43,136.56,136.43,136.51,10661.97944835046,109.7011,109.8057,109.7011,109.7655,10661.9794
2016-04-26 14:20:00,136.5,136.55,136.31,136.31,10455.38128718226,109.7574,109.7976,109.6046,109.6046,10455.3813
2016-04-26 14:30:00,136.28,136.59,136.27,136.52,8475.932936722553,109.5805,109.8298,109.5725,109.7735,8475.9329
2016-04-26 14:40:00,136.5,136.74,136.49,136.65,7728.501892915089,109.7574,109.9504,109.7494,109.878,7728.5019
2016-04-26 14:50:00,136.64,136.64,136.43,136.57,6219.578150351541,109.87,109.87,109.7011,109.8137,6219.5782
2016-04-26 15:00:00,136.53,136.72,136.53,136.61,12996.214169821526,109.7815,109.9343,109.7815,109.8459,12996.2142
2016-04-26 15:10:00,136.59,136.61,136.43,136.48,11228.77230935641,109.8298,109.8459,109.7011,109.7413,11228.7723
2016-04-26 15:20:00,136.47,136.47,136.26,136.46,11489.453758788532,109.7333,109.7333,109.5644,109.7252,11489.4538
2016-04-26 15:30:00,136.47,136.47,136.23,136.26,57699.29691725257,109.7333,109.7333,109.5403,109.5644,57699.2969
2016-04-26 15:40:00,136.26,136.37,136.1,136.1,72181.71984856679,109.5644,109.6529,109.4358,109.4358,72181.7198
2016-04-26 15:50:00,136.11,136.47,136.11,136.39,101480.8004326663,109.4438,109.7333,109.4438,109.669,101480.8004
2016-04-27 09:30:00,136.15,137.52,136.15,137.41,38533.26122228232,109.476,110.5776,109.476,110.4891,38533.2612
2016-04-27 09:40:00,137.39,137.56,136.56,136.6,36889.12925905895,110.473,110.6097,109.8057,109.8378,36889.1293
2016-04-27 09:50:00,136.62,136.72,136.03,136.03,33504.59707950243,109.8539,109.9343,109.3795,109.3795,33504.5971
2016-04-27 10:00:00,136.06,136.12,135.67,135.88,50769.06435911304,109.4036,109.4519,109.09,109.2589,50769.0644
2016-04-27 10:10:00,135.85,135.85,135.48,135.58,24269.334775554355,109.2348,109.2348,108.9372,109.0177,24269.3348
2016-04-27 10:20:00,135.56,135.77,135.49,135.49,20113.57490535425,109.0016,109.1704,108.9453,108.9453,20113.5749
2016-04-27 10:30:00,135.49,135.49,135.08,135.08,53608.43699296917,108.9453,108.9453,108.6156,108.6156,53608.437
2016-04-27 10:40:00,135.11,135.23,135.0,135.16,28854.51595457004,108.6397,108.7362,108.5513,108.6799,28854.516
2016-04-27 10:50:00,135.19,135.68,135.11,135.56,26470.52460789616,108.7041,109.0981,108.6397,109.0016,26470.5246
2016-04-27 11:00:00,135.56,135.78,135.27,135.58,32314.76473769605,109.0016,109.1785,108.7684,109.0177,32314.7647
2016-04-27 11:10:00,135.56,135.74,135.36,135.69,19388.858842617632,109.0016,109.1463,108.8408,109.1061,19388.8588
2016-04-27 11:20:00,135.65,135.96,135.5,135.96,28661.97944835046,109.0739,109.3232,108.9533,109.3232,28661.9794
2016-04-27 11:30:00,135.98,136.26,135.86,135.93,22275.824770146024,109.3393,109.5644,109.2428,109.2991,22275.8248
2016-04-27 11:40:00,135.93,135.98,135.73,135.77,29569.497025419143,109.2991,109.3393,109.1383,109.1704,29569.497
2016-04-27 11:50:00,135.81,135.94,135.7,135.9,24868.57760951866,109.2026,109.3071,109.1141,109.275,24868.5776
2016-04-27 12:00:00,135.86,135.93,135.72,135.84,15233.098972417523,109.2428,109.2991,109.1302,109.2267,15233.099
2016-04-27 12:10:00,135.85,135.93,135.69,135.83,17678.745267712275,109.2348,109.2991,109.1061,109.2187,17678.7453
2016-04-27 12:20:00,135.86,136.21,135.86,136.21,38495.40292049757,109.2428,109.5242,109.2428,109.5242,38495.4029
2016-04-27 12:30:00,136.23,136.45,136.21,136.29,29093.564088696592,109.5403,109.7172,109.5242,109.5886,29093.5641
2016-04-27 12:40:00,136.29,136.51,136.17,136.51,24027.04164413196,109.5886,109.7655,109.4921,109.7655,24027.0416
2016-04-27 12:50:00,136.51,136.81,136.47,136.7,15803.136830719308,109.7655,110.0067,109.7333,109.9182,15803.1368
2016-04-27 13:00:00,136.72,137.03,136.68,137.03,15446.187128177393,109.9343,110.1836,109.9021,110.1836,15446.1871
2016-04-27 13:10:00,137.05,137.16,136.83,136.83,19582.47701460249,110.1997,110.2881,110.0228,110.0228,19582.477
2016-04-27 13:20:00,136.83,136.83,136.61,136.61,11376.960519199569,110.0228,110.0228,109.8459,109.8459,11376.9605
2016-04-27 13:30:00,136.6,136.83,136.55,136.6,29934.018388318007,109.8378,110.0228,109.7976,109.8378,29934.0184
2016-04-27 13:40:00,136.61,136.8,136.58,136.74,19869.118442401297,109.8459,109.9986,109.8217,109.9504,19869.1184
2016-04-27 13:50:00,136.78,136.89,136.6,136.67,16482.422931314224,109.9826,110.071,109.8378,109.8941,16482.4229
2016-04-27 14:00:00,136.55,137.2,136.48,137.19,16738.777717685236,109.7976,110.3203,109.7413,110.3122,16738.7777
2016-04-27 14:10:00,137.15,137.3,136.97,137.29,13289.345592212008,110.2801,110.4007,110.1353,110.3926,13289.3456
2016-04-27 14:20:00,137.29,137.51,137.21,137.33,21953.488372093023,110.3926,110.5695,110.3283,110.4248,21953.4884
2016-04-27 14:30:00,137.39,137.45,137.28,137.34,21309.897241752296,110.473,110.5213,110.3846,110.4328,21309.8972
2016-04-27 14:40:00,137.34,137.46,137.21,137.31,17359.653866955112,110.4328,110.5293,110.3283,110.4087,17359.6539
2016-04-27 14:50:00,137.32,137.51,137.3,137.48,16796.106003244997,110.4168,110.5695,110.4007,110.5454,16796.106
2016-04-27 15:00:00,137.45,137.52,137.18,137.5,26088.69659275284,110.5213,110.5776,110.3042,110.5615,26088.6966
2016-04-27 15:10:00,137.5,137.53,137.32,137.5,51631.15197404002,110.5615,110.5856,110.4168,110.5615,51631.152
2016-04-27 15:20:00,137.51,137.52,137.41,137.52,32235.80313683072,110.5695,110.5776,110.4891,110.5776,32235.8031
2016-04-27 15:30:00,137.51,137.52,137.29,137.36,50391.563007030825,110.5695,110.5776,110.3926,110.4489,50391.563
2016-04-27 15:40:00,137.38,137.49,137.22,137.34,64355.86803677664,110.465,110.5535,110.3364,110.4328,64355.868
2016-04-27 15:50:00,137.33,137.33,136.93,137.13,103742.56354786373,110.4248,110.4248,110.1032,110.264,103742.5635
2016-04-28 09:30:00,136.65,137.52,135.78,137.52,39056.78745267712,109.878,110.5776,109.1785,110.5776,39056.7875
2016-04-28 09:40:00,137.52,138.32,137.15,137.68,219428.8804759329,110.5776,111.2208,110.2801,110.7062,219428.8805
2016-04-28 09:50:00,137.68,138.4,137.52,138.4,31992.42833964305,110.7062,111.2852,110.5776,111.2852,31992.4283
2016-04-28 10:00:00,138.14,139.22,138.13,138.68,133706.8685776095,111.0761,111.9445,111.0681,111.5103,133706.8686
2016-04-28 10:10:00,138.6,139.41,138.6,139.13,46390.48134126555,111.446,112.0973,111.446,111.8722,46390.4813
2016-04-28 10:20:00,139.18,139.8,139.12,139.7,50812.33098972417,111.9124,112.4109,111.8641,112.3305,50812.331
2016-04-28 10:30:00,139.69,140.46,139.57,140.36,64273.66143861547,112.3224,112.9416,112.2259,112.8612,64273.6614
2016-04-28 10:40:00,140.4,140.67,139.68,139.68,116395.88967009194,112.8933,113.1104,112.3144,112.3144,116395.8897
2016-04-28 10:50:00,139.65,139.66,138.45,139.16,48508.382909680906,112.2903,112.2983,111.3254,111.8963,48508.3829
2016-04-28 11:00:00,139.19,139.66,139.05,139.14,36203.353163872365,111.9204,112.2983,111.8078,111.8802,36203.3532
2016-04-28 11:10:00,139.13,139.24,138.76,139.23,20713.89940508383,111.8722,111.9606,111.5746,111.9526,20713.8994
2016-04-28 11:20:00,139.24,139.42,139.07,139.42,19861.54678204435,111.9606,112.1053,111.8239,112.1053,19861.5468
2016-04-28 11:30:00,139.42,139.58,139.33,139.33,33009.19415900487,112.1053,112.234,112.033,112.033,33009.1942
2016-04-28 11:40:00,139.33,139.52,139.3,139.46,25473.22877230936,112.033,112.1857,112.0088,112.1375,25473.2288
2016-04-28 11:50:00,139.45,139.49,139.04,139.2,38277.98810167658,112.1295,112.1616,111.7998,111.9284,38277.9881
2016-04-28 12:00:00,139.22,139.45,138.69,138.9,20521.36289886425,111.9445,112.1295,111.5184,111.6872,20521.3629
2016-04-28 12:10:00,138.8,139.2,138.79,139.13,12442.401297998918,111.6068,111.9284,111.5988,111.8722,12442.4013
2016-04-28 12:20:00,139.16,139.31,139.05,139.18,15041.644131963223,111.8963,112.0169,111.8078,111.9124,15041.6441
2016-04-28 12:30:00,139.19,139.19,138.6,138.67,19239.5889670092,111.9204,111.9204,111.446,111.5023,19239.589
2016-04-28 12:40:00,138.62,138.85,138.6,138.63,23930.77339102217,111.4621,111.647,111.446,111.4701,23930.7734
2016-04-28 12:50:00,138.68,138.71,138.61,138.68,21085.992428339643,111.5103,111.5344,111.454,111.5103,21085.9924
2016-04-28 13:00:00,138.61,138.79,137.94,138.03,49909.140075716605,111.454,111.5988,110.9153,110.9877,49909.1401
2016-04-28 13:10:00,138.08,138.09,137.66,137.66,10668.46944294213,111.0279,111.0359,110.6901,110.6901,10668.4694
2016-04-28 13:20:00,137.67,137.8,137.51,137.65,7301.24391563007,110.6982,110.8027,110.5695,110.6821,7301.2439
2016-04-28 13:30:00,137.67,137.72,137.09,137.09,15815.035154137371,110.6982,110.7384,110.2318,110.2318,15815.0352
2016-04-28 13:40:00,137.12,137.16,136.94,137.06,17075.175770686856,110.2559,110.2881,110.1112,110.2077,17075.1758
2016-04-28 13:50:00,137.04,137.42,137.03,137.33,19914.548404542995,110.1916,110.4972,110.1836,110.4248,19914.5484
2016-04-28 14:00:00,137.27,137.35,136.84,136.84,29265.54894537588,110.3766,110.4409,110.0308,110.0308,29265.5489
2016-04-28 14:10:00,136.84,137.0,136.64,136.95,32939.96755002704,110.0308,110.1595,109.87,110.1193,32939.9676
2016-04-28 14:20:00,136.96,137.43,136.96,137.37,17221.20064899946,110.1273,110.5052,110.1273,110.457,17221.2006
2016-04-28 14:30:00,137.37,137.61,137.21,137.51,34955.11087074094,110.457,110.6499,110.3283,110.5695,34955.1109
2016-04-28 14:40:00,137.52,137.73,137.44,137.72,38287.72309356409,110.5776,110.7464,110.5133,110.7384,38287.7231
2016-04-28 14:50:00,137.7,137.7,137.32,137.38,34104.92157923202,110.7223,110.7223,110.4168,110.465,34104.9216
2016-04-28 15:00:00,137.3,137.3,136.78,136.87,120245.53812871822,110.4007,110.4007,109.9826,110.0549,120245.5381
2016-04-28 15:10:00,136.8,136.86,136.46,136.6,38008.65332612223,109.9986,110.0469,109.7252,109.8378,38008.6533
2016-04-28 15:20:00,136.59,136.82,136.47,136.59,49888.58842617631,109.8298,110.0147,109.7333,109.8298,49888.5884
2016-04-28 15:30:00,136.66,137.17,136.6,137.13,61288.26392644673,109.8861,110.2961,109.8378,110.264,61288.2639
2016-04-28 15:40:00,137.13,137.34,136.97,136.97,95167.11736073552,110.264,110.4328,110.1353,110.1353,95167.1174
2016-04-28 15:50:00,136.97,137.46,136.96,137.39,187694.97025419143,110.1353,110.5293,110.1273,110.473,187694.9703
2016-04-29 09:30:00,136.45,137.43,136.05,137.07,19469.98377501352,109.7172,110.5052,109.3956,110.2157,19469.9838
2016-04-29 09:40:00,137.04,137.36,136.41,137.31,17835.586803677663,110.1916,110.4489,109.685,110.4087,17835.5868
2016-04-29 09:50:00,137.23,137.32,136.01,136.01,19124.93239588967,110.3444,110.4168,109.3634,109.3634,19124.9324
2016-04-29 10:00:00,135.97,136.28,135.54,135.73,33666.846944294215,109.3312,109.5805,108.9855,109.1383,33666.8469
2016-04-29 10:10:00,135.73,136.22,135.46,136.19,24788.534342888048,109.1383,109.5323,108.9212,109.5081,24788.5343
2016-04-29 10:20:00,136.19,136.39,135.72,136.11,22330.98972417523,109.5081,109.669,109.1302,109.4438,22330.9897
2016-04-29 10:30:00,136.1,136.23,135.67,136.03,21653.86695511087,109.4358,109.5403,109.09,109.3795,21653.867
2016-04-29 10:40:00,136.1,136.16,135.86,135.86,23473.22877230936,109.4358,109.484,109.2428,109.2428,23473.2288
2016-04-29 10:50:00,135.86,135.89,135.22,135.46,22494.321254732287,109.2428,109.2669,108.7282,108.9212,22494.3213
2016-04-29 11:00:00,135.44,135.78,135.37,135.75,22730.124391563008,108.9051,109.1785,108.8488,109.1544,22730.1244
2016-04-29 11:10:00,135.73,135.85,135.46,135.49,17804.218496484587,109.1383,109.2348,108.9212,108.9453,17804.2185
2016-04-29 11:20:00,135.51,135.85,135.46,135.75,19044.88912925906,108.9614,109.2348,108.9212,109.1544,19044.8891
2016-04-29 11:30:00,135.74,135.79,135.49,135.66,15520.82206598161,109.1463,109.1865,108.9453,109.082,15520.8221
2016-04-29 11:40:00,135.59,136.03,135.49,136.02,22106.003244997297,109.0257,109.3795,108.9453,109.3715,22106.0032
2016-04-29 11:50:00,135.97,135.97,135.79,135.92,27317.46890210925,109.3312,109.3312,109.1865,109.291,27317.4689
2016-04-29 12:00:00,135.9,135.93,135.52,135.53,26388.31800973499,109.275,109.2991,108.9694,108.9775,26388.318
2016-04-29 12:10:00,135.48,135.67,135.15,135.37,20727.96106003245,108.9372,109.09,108.6719,108.8488,20727.9611
2016-04-29 12:20:00,135.33,135.56,135.22,135.23,16434.829637641968,108.8166,109.0016,108.7282,108.7362,16434.8296
2016-04-29 12:30:00,135.22,135.66,135.16,135.47,17994.591671173606,108.7282,109.082,108.6799,108.9292,17994.5917
2016-04-29 12:40:00,135.47,135.58,135.38,135.38,11868.03677663602,108.9292,109.0177,108.8568,108.8568,11868.0368
2016-04-29 12:50:00,135.41,135.62,135.12,135.25,17159.54570037858,108.881,109.0498,108.6478,108.7523,17159.5457
2016-04-29 13:00:00,135.28,135.74,135.13,135.66,23465.657111952405,108.7764,109.1463,108.6558,109.082,23465.6571
2016-04-29 13:10:00,135.64,135.74,135.44,135.44,13855.056787452677,109.0659,109.1463,108.9051,108.9051,13855.0568
2016-04-29 13:20:00,135.42,135.62,135.25,135.42,25747.971876690102,108.889,109.0498,108.7523,108.889,25747.9719
2016-04-29 13:30:00,135.37,135.37,135.05,135.2,14135.208220659815,108.8488,108.8488,108.5915,108.7121,14135.2082
2016-04-29 13:40:00,135.15,135.15,134.78,134.87,15728.501892915088,108.6719,108.6719,108.3744,108.4468,15728.5019
2016-04-29 13:50:00,134.89,135.2,134.89,135.12,16255.273120605732,108.4628,108.7121,108.4628,108.6478,16255.2731
2016-04-29 14:00:00,135.04,135.21,134.88,135.14,22496.484586262843,108.5835,108.7201,108.4548,108.6639,22496.4846
2016-04-29 14:10:00,135.1,135.25,134.99,135.22,28558.13953488372,108.6317,108.7523,108.5432,108.7282,28558.1395
2016-04-29 14:20:00,135.27,135.4,135.03,135.26,21202.812330989724,108.7684,108.8729,108.5754,108.7603,21202.8123
2016-04-29 14:30:00,135.22,135.27,134.74,134.85,34284.47809626825,108.7282,108.7684,108.3422,108.4307,34284.4781
2016-04-29 14:40:00,134.86,135.01,134.63,135.0,21581.39534883721,108.4387,108.5593,108.2538,108.5513,21581.3953
2016-04-29 14:50:00,134.97,135.02,134.56,134.56,34764.73769605192,108.5272,108.5674,108.1975,108.1975,34764.7377
2016-04-29 15:00:00,134.54,134.88,134.46,134.71,88589.5078420768,108.1814,108.4548,108.1171,108.3181,88589.5078
2016-04-29 15:10:00,134.69,134.84,134.51,134.79,65008.11249323958,108.302,108.4226,108.1573,108.3824,65008.1125
2016-04-29 15:20:00,134.79,134.94,134.56,134.64,71100.05408328827,108.3824,108.503,108.1975,108.2618,71100.0541
2016-04-29 15:30:00,134.64,135.02,134.58,134.88,65505.67874526771,108.2618,108.5674,108.2136,108.4548,65505.6787
2016-04-29 15:40:00,134.9,135.28,134.84,134.93,77385.61384532179,108.4709,108.7764,108.4226,108.495,77385.6138
2016-04-29 15:50:00,134.93,134.97,134.8,134.88,192347.2147106544,108.495,108.5272,108.3905,108.4548,192347.2147
2016-05-02 09:30:00,134.4,135.98,133.89,135.74,45500.27041644132,108.0688,109.3393,107.6588,109.1463,45500.2704
2016-05-02 09:40:00,135.63,135.63,134.51,134.84,13713.358572201189,109.0579,109.0579,108.1573,108.4226,13713.3586
2016-05-02 09:50:00,134.84,135.32,134.71,135.06,17320.713899405084,108.4226,108.8086,108.3181,108.5995,17320.7139
2016-05-02 10:00:00,135.11,135.14,134.55,134.57,42977.82585181179,108.6397,108.6639,108.1894,108.2055,42977.8259
2016-05-02 10:10:00,134.56,134.75,134.31,134.44,21270.957274202272,108.1975,108.3503,107.9965,108.101,21270.9573
2016-05-02 10:20:00,134.51,134.51,134.27,134.36,24884.80259599784,108.1573,108.1573,107.9643,108.0367,24884.8026
2016-05-02 10:30:00,134.5,134.96,134.42,134.83,20510.546241211465,108.1492,108.5191,108.0849,108.4146,20510.5462
2016-05-02 10:40:00,134.81,135.02,134.76,134.91,25897.24175229853,108.3985,108.5674,108.3583,108.4789,25897.2418
2016-05-02 10:50:00,134.92,134.96,134.65,134.77,20703.082747431043,108.487,108.5191,108.2699,108.3663,20703.0827
2016-05-02 11:00:00,134.8,134.88,134.7,134.8,27343.42888047593,108.3905,108.4548,108.3101,108.3905,27343.4289
2016-05-02 11:10:00,134.83,134.98,134.74,134.79,20937.804218496483,108.4146,108.5352,108.3422,108.3824,20937.8042
2016-05-02 11:20:00,134.77,134.8,134.53,134.71,17013.52082206598,108.3663,108.3905,108.1734,108.3181,17013.5208
2016-05-02 11:30:00,134.71,135.07,134.59,135.03,23747.971876690102,108.3181,108.6076,108.2216,108.5754,23747.9719
2016-05-02 11:40:00,135.06,135.07,134.55,134.71,22277.988101676583,108.5995,108.6076,108.1894,108.3181,22277.9881
2016-05-02 11:50:00,134.72,134.76,134.45,134.54,21486.208761492697,108.3261,108.3583,108.109,108.1814,21486.2088
2016-05-02 12:00:00,134.49,134.67,134.39,134.63,23632.2336398053,108.1412,108.2859,108.0608,108.2538,23632.2336
2016-05-02 12:10:00,134.63,134.68,134.4,134.48,13632.2336398053,108.2538,108.294,108.0688,108.1332,13632.2336
2016-05-02 12:20:00,134.51,134.62,134.46,134.61,11336.93888588426,108.1573,108.2457,108.1171,108.2377,11336.9389
2016-05-02 12:30:00,134.61,134.63,134.36,134.36,20632.77447268794,108.2377,108.2538,108.0367,108.0367,20632.7745
2016-05-02 12:40:00,134.42,134.53,134.34,134.51,17030.827474310438,108.0849,108.1734,108.0206,108.1573,17030.8275
2016-05-02 12:50:00,134.53,134.7,134.51,134.69,18063.81828015144,108.1734,108.3101,108.1573,108.302,18063.8183
2016-05-02 13:00:00,134.7,134.93,134.7,134.91,21115.197404002163,108.3101,108.495,108.3101,108.4789,21115.1974
2016-05-02 13:10:00,134.9,135.02,134.89,134.92,18761.492698756083,108.4709,108.5674,108.4628,108.487,18761.4927
2016-05-02 13:20:00,134.91,135.03,134.87,134.92,26937.804218496483,108.4789,108.5754,108.4468,108.487,26937.8042
2016-05-02 13:30:00,134.92,134.93,134.74,134.77,27781.503515413737,108.487,108.495,108.3422,108.3663,27781.5035
2016-05-02 13:40:00,134.79,134.85,134.72,134.8,19915.630070308274,108.3824,108.4307,108.3261,108.3905,19915.6301
2016-05-02 13:50:00,134.8,134.9,134.76,134.8,11966.468361276366,108.3905,108.4709,108.3583,108.3905,11966.4684
2016-05-02 14:00:00,134.82,134.93,134.74,134.76,21551.10870740941,108.4066,108.495,108.3422,108.3583,21551.1087
2016-05-02 14:10:00,134.76,134.89,134.76,134.79,19731.746890210925,108.3583,108.4628,108.3583,108.3824,19731.7469
2016-05-02 14:20:00,134.82,134.83,134.55,134.61,25812.87182260681,108.4066,108.4146,108.1894,108.2377,25812.8718
2016-05-02 14:30:00,134.66,134.93,134.65,134.81,29323.95889670092,108.2779,108.495,108.2699,108.3985,29323.9589
2016-05-02 14:40:00,134.81,134.93,134.78,134.93,19539.210383991347,108.3985,108.495,108.3744,108.495,19539.2104
2016-05-02 14:50:00,134.91,134.93,134.76,134.78,18699.837750135208,108.4789,108.495,108.3583,108.3744,18699.8378
2016-05-02 15:00:00,134.76,134.93,134.74,134.88,42140.61654948621,108.3583,108.495,108.3422,108.4548,42140.6165
2016-05-02 15:10:00,134.88,134.96,134.83,134.94,32010.816657652784,108.4548,108.5191,108.4146,108.503,32010.8167
2016-05-02 15:20:00,134.94,135.05,134.83,135.02,27406.165494862085,108.503,108.5915,108.4146,108.5674,27406.1655
2016-05-02 15:30:00,135.03,135.04,134.77,134.98,50053.00162249865,108.5754,108.5835,108.3663,108.5352,50053.0016
2016-05-02 15:40:00,134.97,135.12,134.95,135.03,49132.50405624662,108.5272,108.6478,108.5111,108.5754,49132.5041
2016-05-02 15:50:00,135.06,135.06,134.78,134.83,144267.17144402378,108.5995,108.5995,108.3744,108.4146,144267.1714
2016-05-03 09:30:00,133.68,134.06,131.91,132.83,145741.48188209842,107.4899,107.7954,106.0667,106.8064,145741.4819
2016-05-03 09:40:00,132.83,132.83,131.57,131.9,87202.81233098972,106.8064,106.8064,105.7933,106.0586,87202.8123
2016-05-03 09:50:00,131.9,132.52,131.77,132.21,54335.31638723634,106.0586,106.5572,105.9541,106.3079,54335.3164
2016-05-03 10:00:00,132.25,132.55,131.87,132.06,77937.26338561384,106.3401,106.5813,106.0345,106.1873,77937.2634
2016-05-03 10:10:00,132.08,132.3,131.51,131.9,82551.64954029204,106.2034,106.3803,105.745,106.0586,82551.6495
2016-05-03 10:20:00,131.9,132.2,131.81,132.1,56713.89940508383,106.0586,106.2999,105.9863,106.2194,56713.8994
2016-05-03 10:30:00,132.06,132.16,131.79,132.16,77559.76203353163,106.1873,106.2677,105.9702,106.2677,77559.762
2016-05-03 10:40:00,132.2,132.49,132.09,132.43,105030.82747431044,106.2999,106.533,106.2114,106.4848,105030.8275
2016-05-03 10:50:00,132.45,132.56,131.74,131.74,95883.18009734992,106.5009,106.5893,105.93,105.93,95883.1801
2016-05-03 11:00:00,131.8,132.0,131.57,131.97,63994.591671173606,105.9782,106.139,105.7933,106.1149,63994.5917
2016-05-03 11:10:00,131.97,132.11,131.5,131.51,50236.884802596,106.1149,106.2275,105.737,105.745,50236.8848
2016-05-03 11:20:00,131.5,131.74,131.46,131.67,37972.95835586804,105.737,105.93,105.7048,105.8737,37972.9584
2016-05-03 11:30:00,131.69,131.73,131.27,131.53,77516.4954029205,105.8898,105.9219,105.5521,105.7611,77516.4954
2016-05-03 11:40:00,131.64,132.2,131.57,132.09,61372.633856138455,105.8496,106.2999,105.7933,106.2114,61372.6339
2016-05-03 11:50:00,132.11,132.16,131.94,132.1,68022.71498107085,106.2275,106.2677,106.0908,106.2194,68022.715
2016-05-03 12:00:00,132.1,132.24,132.09,132.2,56346.13304488912,106.2194,106.332,106.2114,106.2999,56346.133
2016-05-03 12:10:00,132.14,132.24,132.06,132.2,39643.05029745808,106.2516,106.332,106.1873,106.2999,39643.0503
2016-05-03 12:20:00,132.22,132.26,132.06,132.2,46189.29150892374,106.3159,106.3481,106.1873,106.2999,46189.2915
2016-05-03 12:30:00,132.2,132.25,132.15,132.17,74345.05137912385,106.2999,106.3401,106.2596,106.2757,74345.0514
2016-05-03 12:40:00,132.17,132.24,132.12,132.19,56843.69929691725,106.2757,106.332,106.2355,106.2918,56843.6993
2016-05-03 12:50:00,132.2,132.24,132.08,132.17,70259.59978366684,106.2999,106.332,106.2034,106.2757,70259.5998
2016-05-03 13:00:00,132.16,132.22,132.08,132.19,62522.44456462953,106.2677,106.3159,106.2034,106.2918,62522.4446
2016-05-03 13:10:00,132.2,132.22,132.11,132.19,54002.16333153056,106.2999,106.3159,106.2275,106.2918,54002.1633
2016-05-03 13:20:00,132.19,132.57,132.11,132.43,145868.03677663603,106.2918,106.5974,106.2275,106.4848,145868.0368
2016-05-03 13:30:00,132.43,132.48,132.38,132.43,78992.96917252569,106.4848,106.525,106.4446,106.4848,78992.9692
2016-05-03 13:40:00,132.43,132.46,132.3,132.3,101372.63385613843,106.4848,106.5089,106.3803,106.3803,101372.6339
2016-05-03 13:50:00,132.31,132.39,132.27,132.3,73679.82693347755,106.3883,106.4526,106.3561,106.3803,73679.8269
2016-05-03 14:00:00,132.34,132.43,132.29,132.43,54173.06652244456,106.4124,106.4848,106.3722,106.4848,54173.0665
2016-05-03 14:10:00,132.42,132.45,132.31,132.39,67815.03515413737,106.4768,106.5009,106.3883,106.4526,67815.0352
2016-05-03 14:20:00,132.4,132.43,132.26,132.36,65116.27906976744,106.4607,106.4848,106.3481,106.4285,65116.2791
2016-05-03 14:30:00,132.38,132.43,132.28,132.39,95071.93077339102,106.4446,106.4848,106.3642,106.4526,95071.9308
2016-05-03 14:40:00,132.37,132.45,132.33,132.34,96226.06814494322,106.4365,106.5009,106.4044,106.4124,96226.0681
2016-05-03 14:50:00,132.35,132.47,132.35,132.43,186350.45970795024,106.4205,106.517,106.4205,106.4848,186350.4597
2016-05-03 15:00:00,132.43,132.45,132.31,132.43,130788.53434288804,106.4848,106.5009,106.3883,106.4848,130788.5343
2016-05-03 15:10:00,132.43,132.43,132.31,132.37,71491.6170903191,106.4848,106.4848,106.3883,106.4365,71491.6171
2016-05-03 15:20:00,132.38,132.45,132.34,132.37,121320.71389940508,106.4446,106.5009,106.4124,106.4365,121320.7139
2016-05-03 15:30:00,132.37,132.39,132.15,132.29,101040.56246619794,106.4365,106.4526,106.2596,106.3722,101040.5625
2016-05-03 15:40:00,132.3,132.38,132.26,132.3,167198.48566792862,106.3803,106.4446,106.3481,106.3803,167198.4857
2016-05-03 15:50:00,132.28,132.35,132.22,132.32,297787.9935100054,106.3642,106.4205,106.3159,106.3963,297787.9935
2016-05-04 09:30:00,131.63,132.31,131.37,131.49,35898.32341806382,105.8415,106.3883,105.6325,105.729,35898.3234
2016-05-04 09:40:00,131.7,131.86,131.31,131.86,18811.24932395889,105.8978,106.0265,105.5842,106.0265,18811.2493
2016-05-04 09:50:00,131.88,132.15,131.8,131.93,12835.045970795023,106.0425,106.2596,105.9782,106.0828,12835.046
2016-05-04 10:00:00,132.07,132.29,131.95,132.22,23626.825310978908,106.1953,106.3722,106.0988,106.3159,23626.8253
2016-05-04 10:10:00,132.19,132.25,132.0,132.2,56906.43591130341,106.2918,106.3401,106.139,106.2999,56906.4359
2016-05-04 10:20:00,132.21,132.22,131.81,132.0,44808.00432666306,106.3079,106.3159,105.9863,106.139,44808.0043
2016-05-04 10:30:00,131.98,132.06,131.67,131.93,28161.1681990265,106.123,106.1873,105.8737,106.0828,28161.1682
2016-05-04 10:40:00,131.88,132.01,131.67,131.78,27956.733369388858,106.0425,106.1471,105.8737,105.9621,27956.7334
2016-05-04 10:50:00,131.75,131.85,131.55,131.58,29808.54515954569,105.938,106.0184,105.7772,105.8013,29808.5452
2016-05-04 11:00:00,131.57,131.87,131.54,131.77,16973.499188750677,105.7933,106.0345,105.7692,105.9541,16973.4992
2016-05-04 11:10:00,131.72,131.78,131.52,131.59,10227.14981070849,105.9139,105.9621,105.7531,105.8094,10227.1498
2016-05-04 11:20:00,131.54,131.7,131.31,131.47,9557.598702001082,105.7692,105.8978,105.5842,105.7129,9557.5987
2016-05-04 11:30:00,131.46,131.77,131.46,131.63,26385.07301243916,105.7048,105.9541,105.7048,105.8415,26385.073
2016-05-04 11:40:00,131.63,131.93,131.53,131.76,20561.38453217956,105.8415,106.0828,105.7611,105.9461,20561.3845
2016-05-04 11:50:00,131.76,132.17,131.68,132.02,19671.17360735533,105.9461,106.2757,105.8817,106.1551,19671.1736
2016-05-04 12:00:00,132.01,132.25,131.86,132.03,37363.98053001623,106.1471,106.3401,106.0265,106.1632,37363.9805
2016-05-04 12:10:00,132.04,132.24,131.98,132.18,66498.6479177934,106.1712,106.332,106.123,106.2838,66498.6479
2016-05-04 12:20:00,132.18,132.21,132.04,132.04,40249.86479177934,106.2838,106.3079,106.1712,106.1712,40249.8648
2016-05-04 12:30:00,132.06,132.21,132.06,132.14,37095.72742022715,106.1873,106.3079,106.1873,106.2516,37095.7274
2016-05-04 12:40:00,132.11,132.2,132.0,132.15,32050.83829096809,106.2275,106.2999,106.139,106.2596,32050.8383
2016-05-04 12:50:00,132.15,132.2,132.06,132.09,32271.49810708491,106.2596,106.2999,106.1873,106.2114,32271.4981
2016-05-04 13:00:00,132.06,132.19,132.06,132.19,12599.242833964305,106.1873,106.2918,106.1873,106.2918,12599.2428
2016-05-04 13:10:00,132.19,132.19,132.06,132.16,22098.431584640344,106.2918,106.2918,106.1873,106.2677,22098.4316
2016-05-04 13:20:00,132.19,132.23,132.14,132.19,76744.18604651162,106.2918,106.324,106.2516,106.2918,76744.186
2016-05-04 13:30:00,132.2,132.43,132.09,132.17,151730.66522444563,106.2999,106.4848,106.2114,106.2757,151730.6652
2016-05-04 13:40:00,132.14,132.26,132.08,132.14,22045.429962141698,106.2516,106.3481,106.2034,106.2516,22045.43
2016-05-04 13:50:00,132.19,132.23,131.97,132.04,27029.74580854516,106.2918,106.324,106.1149,106.1712,27029.7458
2016-05-04 14:00:00,132.04,132.25,131.93,132.19,24703.082747431043,106.1712,106.3401,106.0828,106.2918,24703.0827
2016-05-04 14:10:00,132.18,132.2,132.06,132.19,24568.956192536505,106.2838,106.2999,106.1873,106.2918,24568.9562
2016-05-04 14:20:00,132.2,132.22,132.08,132.14,37254.73228772309,106.2999,106.3159,106.2034,106.2516,37254.7323
2016-05-04 14:30:00,132.19,132.19,132.06,132.12,20579.772850189293,106.2918,106.2918,106.1873,106.2355,20579.7729
2016-05-04 14:40:00,132.11,132.19,132.05,132.06,23336.93888588426,106.2275,106.2918,106.1792,106.1873,23336.9389
2016-05-04 14:50:00,132.07,132.19,131.97,132.14,35387.77717685235,106.1953,106.2918,106.1149,106.2516,35387.7772
2016-05-04 15:00:00,132.15,132.21,132.12,132.19,47663.60194699837,106.2596,106.3079,106.2355,106.2918,47663.6019
2016-05-04 15:10:00,132.19,132.22,132.05,132.14,77796.64683612763,106.2918,106.3159,106.1792,106.2516,77796.6468
2016-05-04 15:20:00,132.09,132.2,132.06,132.08,57666.84694429421,106.2114,106.2999,106.1873,106.2034,57666.8469
2016-05-04 15:30:00,132.07,132.19,131.97,132.13,65085.99242833964,106.1953,106.2918,106.1149,106.2436,65085.9924
2016-05-04 15:40:00,132.14,132.23,132.0,132.13,141079.50243374796,106.2516,106.324,106.139,106.2436,141079.5024
2016-05-04 15:50:00,132.14,132.15,131.94,132.06,154717.14440237966,106.2516,106.2596,106.0908,106.1873,154717.1444
2016-05-05 09:30:00,132.7,133.12,132.06,133.09,19590.04867495944,106.7019,107.0396,106.1873,107.0155,19590.0487
2016-05-05 09:40:00,133.04,133.14,132.7,133.1,27784.74851270957,106.9753,107.0557,106.7019,107.0235,27784.7485
2016-05-05 09:50:00,133.11,133.48,132.97,133.36,30400.216333153054,107.0316,107.3291,106.919,107.2326,30400.2163
2016-05-05 10:00:00,133.29,133.32,132.92,132.97,35601.9469983775,107.1763,107.2004,106.8788,106.919,35601.947
2016-05-05 10:10:00,133.05,133.13,132.91,132.99,32070.308274743104,106.9833,107.0477,106.8708,106.9351,32070.3083
2016-05-05 10:20:00,133.04,133.04,132.77,132.9,8396.971335857219,106.9753,106.9753,106.7582,106.8627,8396.9713
2016-05-05 10:30:00,132.92,133.06,132.83,132.91,16441.31963223364,106.8788,106.9914,106.8064,106.8708,16441.3196
2016-05-05 10:40:00,132.87,133.09,132.71,133.04,21992.42833964305,106.8386,107.0155,106.7099,106.9753,21992.4283
2016-05-05 10:50:00,133.05,133.14,133.0,133.06,58230.39480800433,106.9833,107.0557,106.9431,106.9914,58230.3948
2016-05-05 11:00:00,133.06,133.13,132.97,133.1,63193.077339102216,106.9914,107.0477,106.919,107.0235,63193.0773
2016-05-05 11:10:00,133.12,133.15,133.06,133.09,78481.34126554894,107.0396,107.0637,106.9914,107.0155,78481.3413
2016-05-05 11:20:00,133.09,133.12,132.88,133.03,25070.84910762574,107.0155,107.0396,106.8466,106.9672,25070.8491
2016-05-05 11:30:00,133.09,133.13,132.98,133.05,20970.25419145484,107.0155,107.0477,106.927,106.9833,20970.2542
2016-05-05 11:40:00,133.11,133.15,133.06,133.13,76851.2709572742,107.0316,107.0637,106.9914,107.0477,76851.271
2016-05-05 11:50:00,133.13,133.16,133.02,133.11,50542.99621416982,107.0477,107.0718,106.9592,107.0316,50542.9962
2016-05-05 12:00:00,133.11,133.13,133.02,133.02,24485.66792861006,107.0316,107.0477,106.9592,106.9592,24485.6679
2016-05-05 12:10:00,133.03,133.12,132.99,133.0,14032.449972958357,106.9672,107.0396,106.9351,106.9431,14032.45
2016-05-05 12:20:00,133.01,133.04,132.82,132.82,7545.7003785830175,106.9512,106.9753,106.7984,106.7984,7545.7004
2016-05-05 12:30:00,132.91,133.03,132.81,132.82,6116.819902650081,106.8708,106.9672,106.7903,106.7984,6116.8199
2016-05-05 12:40:00,132.85,132.9,132.77,132.86,18804.759329367225,106.8225,106.8627,106.7582,106.8305,18804.7593
2016-05-05 12:50:00,132.85,133.03,132.85,132.94,10428.339643050296,106.8225,106.9672,106.8225,106.8949,10428.3396
2016-05-05 13:00:00,132.94,132.96,132.79,132.79,12937.804218496483,106.8949,106.911,106.7743,106.7743,12937.8042
2016-05-05 13:10:00,132.79,132.79,132.44,132.66,17675.50027041644,106.7743,106.7743,106.4928,106.6697,17675.5003
2016-05-05 13:20:00,132.63,132.68,132.45,132.5,8421.849648458627,106.6456,106.6858,106.5009,106.5411,8421.8496
2016-05-05 13:30:00,132.54,132.55,132.36,132.4,17356.408869659273,106.5732,106.5813,106.4285,106.4607,17356.4089
2016-05-05 13:40:00,132.43,132.61,132.41,132.43,8234.72147106544,106.4848,106.6295,106.4687,106.4848,8234.7215
2016-05-05 13:50:00,132.42,132.52,132.32,132.51,14379.664683612764,106.4768,106.5572,106.3963,106.5491,14379.6647
2016-05-05 14:00:00,132.51,132.51,132.36,132.39,12011.898323418063,106.5491,106.5491,106.4285,106.4526,12011.8983
2016-05-05 14:10:00,132.48,132.53,132.25,132.25,17458.085451595456,106.525,106.5652,106.3401,106.3401,17458.0855
2016-05-05 14:20:00,132.21,132.47,132.2,132.3,15734.99188750676,106.3079,106.517,106.2999,106.3803,15734.9919
2016-05-05 14:30:00,132.32,132.35,132.18,132.28,15660.356949702542,106.3963,106.4205,106.2838,106.3642,15660.3569
2016-05-05 14:40:00,132.29,132.39,132.21,132.38,18750.6760411033,106.3722,106.4526,106.3079,106.4446,18750.676
2016-05-05 14:50:00,132.39,132.39,132.06,132.06,26875.06760411033,106.4526,106.4526,106.1873,106.1873,26875.0676
2016-05-05 15:00:00,132.06,132.12,131.94,132.04,23717.685235262303,106.1873,106.2355,106.0908,106.1712,23717.6852
2016-05-05 15:10:00,132.04,132.26,132.02,132.25,30333.153055705785,106.1712,106.3481,106.1551,106.3401,30333.1531
2016-05-05 15:20:00,132.24,132.45,132.22,132.31,34426.17631151974,106.332,106.5009,106.3159,106.3883,34426.1763
2016-05-05 15:30:00,132.34,132.44,132.2,132.3,34184.964845862625,106.4124,106.4928,106.2999,106.3803,34184.9648
2016-05-05 15:40:00,132.31,132.46,132.21,132.34,56231.4764737696,106.3883,106.5089,106.3079,106.4124,56231.4765
2016-05-05 15:50:00,132.35,132.45,132.23,132.4,99905.89507842076,106.4205,106.5009,106.324,106.4607,99905.8951
2016-05-06 09:30:00,133.41,134.64,132.2,134.14,147616.0086533261,107.2728,108.2618,106.2999,107.8598,147616.0087
2016-05-06 09:40:00,134.18,134.36,133.85,134.09,79414.8188209843,107.8919,108.0367,107.6266,107.8196,79414.8188
2016-05-06 09:50:00,134.01,134.19,133.64,133.78,66716.06273661439,107.7552,107.9,107.4577,107.5703,66716.0627
2016-05-06 10:00:00,133.81,133.99,133.19,133.41,66812.33098972417,107.5944,107.7392,107.0959,107.2728,66812.331
2016-05-06 10:10:00,133.4,133.63,133.17,133.34,36095.186587344506,107.2648,107.4497,107.0798,107.2165,36095.1866
2016-05-06 10:20:00,133.29,133.55,133.06,133.49,52117.90156841536,107.1763,107.3854,106.9914,107.3371,52117.9016
2016-05-06 10:30:00,133.49,133.53,133.13,133.44,39322.87723093564,107.3371,107.3693,107.0477,107.2969,39322.8772
2016-05-06 10:40:00,133.45,133.63,133.31,133.63,15680.908599242834,107.305,107.4497,107.1924,107.4497,15680.9086
2016-05-06 10:50:00,133.64,133.79,133.53,133.54,37179.01568415359,107.4577,107.5783,107.3693,107.3773,37179.0157
2016-05-06 11:00:00,133.59,133.82,133.54,133.79,15269.875608436992,107.4175,107.6025,107.3773,107.5783,15269.8756
2016-05-06 11:10:00,133.81,134.11,133.71,134.06,33900.486749594376,107.5944,107.8357,107.514,107.7954,33900.4867
2016-05-06 11:20:00,134.02,134.26,133.99,134.21,61383.45051379124,107.7633,107.9563,107.7392,107.9161,61383.4505
2016-05-06 11:30:00,134.19,134.37,133.86,134.09,38285.55976203353,107.9,108.0447,107.6346,107.8196,38285.5598
2016-05-06 11:40:00,134.14,134.24,134.02,134.02,23210.38399134668,107.8598,107.9402,107.7633,107.7633,23210.384
2016-05-06 11:50:00,134.03,134.07,133.78,133.96,34946.45754461871,107.7713,107.8035,107.5703,107.715,34946.4575
2016-05-06 12:00:00,133.95,134.12,133.93,134.02,9949.161709031909,107.707,107.8437,107.6909,107.7633,9949.1617
2016-05-06 12:10:00,134.06,134.12,133.92,133.93,17008.112493239587,107.7954,107.8437,107.6829,107.6909,17008.1125
2016-05-06 12:20:00,133.86,133.9,133.68,133.8,13742.56354786371,107.6346,107.6668,107.4899,107.5864,13742.5635
2016-05-06 12:30:00,133.82,133.84,133.5,133.58,26250.94645754461,107.6025,107.6186,107.3452,107.4095,26250.9465
2016-05-06 12:40:00,133.55,133.55,133.33,133.47,12487.831260140616,107.3854,107.3854,107.2085,107.321,12487.8313
2016-05-06 12:50:00,133.43,133.65,133.43,133.59,25492.69875608437,107.2889,107.4658,107.2889,107.4175,25492.6988
2016-05-06 13:00:00,133.64,133.8,133.56,133.67,13270.957274202272,107.4577,107.5864,107.3934,107.4819,13270.9573
2016-05-06 13:10:00,133.67,133.9,133.64,133.66,44044.34829637642,107.4819,107.6668,107.4577,107.4738,44044.3483
2016-05-06 13:20:00,133.59,133.73,133.42,133.68,24813.412655489454,107.4175,107.5301,107.2808,107.4899,24813.4127
2016-05-06 13:30:00,133.71,133.73,133.56,133.72,25304.488912925903,107.514,107.5301,107.3934,107.5221,25304.4889
2016-05-06 13:40:00,133.65,133.65,133.47,133.61,11396.43050297458,107.4658,107.4658,107.321,107.4336,11396.4305
2016-05-06 13:50:00,133.61,133.73,133.57,133.73,12752.839372633856,107.4336,107.5301,107.4014,107.5301,12752.8394
2016-05-06 14:00:00,133.78,133.83,133.66,133.74,10972.417522985395,107.5703,107.6105,107.4738,107.5381,10972.4175
2016-05-06 14:10:00,133.77,133.77,133.6,133.68,20917.25256895619,107.5623,107.5623,107.4256,107.4899,20917.2526
2016-05-06 14:20:00,133.72,133.77,133.59,133.69,31785.83017847485,107.5221,107.5623,107.4175,107.4979,31785.8302
2016-05-06 14:30:00,133.7,133.7,133.53,133.65,28705.2460789616,107.506,107.506,107.3693,107.4658,28705.2461
2016-05-06 14:40:00,133.64,133.74,133.55,133.65,15759.870200108166,107.4577,107.5381,107.3854,107.4658,15759.8702
2016-05-06 14:50:00,133.61,133.66,133.51,133.61,23184.424012979987,107.4336,107.4738,107.3532,107.4336,23184.424
2016-05-06 15:00:00,133.58,133.68,133.53,133.54,25182.260681449432,107.4095,107.4899,107.3693,107.3773,25182.2607
2016-05-06 15:10:00,133.57,133.7,133.56,133.6,33330.44889129259,107.4014,107.506,107.3934,107.4256,33330.4489
2016-05-06 15:20:00,133.61,133.65,133.52,133.53,23314.22390481341,107.4336,107.4658,107.3612,107.3693,23314.2239
2016-05-06 15:30:00,133.53,133.53,133.36,133.4,24164.413196322337,107.3693,107.3693,107.2326,107.2648,24164.4132
2016-05-06 15:40:00,133.42,133.51,133.32,133.39,37000.54083288264,107.2808,107.3532,107.2004,107.2567,37000.5408
2016-05-06 15:50:00,133.41,133.7,133.41,133.69,113027.5824770146,107.2728,107.506,107.2728,107.4979,113027.5825
2016-05-09 09:30:00,133.18,133.98,132.01,133.67,56263.92644672796,107.0879,107.7311,106.1471,107.4819,56263.9264
2016-05-09 09:40:00,133.63,134.04,133.24,133.24,32031.368307193075,107.4497,107.7794,107.1361,107.1361,32031.3683
2016-05-09 09:50:00,133.38,133.49,132.93,133.42,15753.380205516494,107.2487,107.3371,106.8868,107.2808,15753.3802
2016-05-09 10:00:00,133.39,133.39,132.67,132.67,9785.830178474853,107.2567,107.2567,106.6778,106.6778,9785.8302
2016-05-09 10:10:00,132.72,132.72,132.03,132.03,8841.535965386694,106.718,106.718,106.1632,106.1632,8841.536
2016-05-09 10:20:00,132.0,132.2,131.82,131.97,11228.77230935641,106.139,106.2999,105.9943,106.1149,11228.7723
2016-05-09 10:30:00,131.95,131.95,131.57,131.69,15121.687398593836,106.0988,106.0988,105.7933,105.8898,15121.6874
2016-05-09 10:40:00,131.64,131.94,131.61,131.78,14151.433207138994,105.8496,106.0908,105.8254,105.9621,14151.4332
2016-05-09 10:50:00,131.84,131.98,131.7,131.98,18716.062736614385,106.0104,106.123,105.8978,106.123,18716.0627
2016-05-09 11:00:00,131.9,132.14,131.9,132.1,17643.050297458085,106.0586,106.2516,106.0586,106.2194,17643.0503
2016-05-09 11:10:00,132.09,132.23,131.89,132.23,26964.84586262845,106.2114,106.324,106.0506,106.324,26964.8459
2016-05-09 11:20:00,132.26,132.35,132.14,132.22,9554.353704705243,106.3481,106.4205,106.2516,106.3159,9554.3537
2016-05-09 11:30:00,132.24,132.42,132.11,132.27,13301.24391563007,106.332,106.4768,106.2275,106.3561,13301.2439
2016-05-09 11:40:00,132.29,132.3,132.06,132.1,12075.716603569495,106.3722,106.3803,106.1873,106.2194,12075.7166
2016-05-09 11:50:00,132.1,132.35,132.1,132.22,13254.732287723093,106.2194,106.4205,106.2194,106.3159,13254.7323
2016-05-09 12:00:00,132.2,132.34,132.14,132.17,10762.574364521362,106.2999,106.4124,106.2516,106.2757,10762.5744
2016-05-09 12:10:00,132.17,132.33,132.16,132.25,17533.802055164953,106.2757,106.4044,106.2677,106.3401,17533.8021
2016-05-09 12:20:00,132.31,132.5,132.19,132.34,12473.769605191996,106.3883,106.5411,106.2918,106.4124,12473.7696
2016-05-09 12:30:00,132.31,132.49,132.24,132.43,5718.766901027582,106.3883,106.533,106.332,106.4848,5718.7669
2016-05-09 12:40:00,132.4,132.53,132.26,132.27,5244.997295835587,106.4607,106.5652,106.3481,106.3561,5244.9973
2016-05-09 12:50:00,132.24,132.45,132.14,132.41,6512.709572742023,106.332,106.5009,106.2516,106.4687,6512.7096
2016-05-09 13:00:00,132.38,132.55,132.31,132.49,11974.040021633316,106.4446,106.5813,106.3883,106.533,11974.04
2016-05-09 13:10:00,132.5,132.6,132.37,132.41,9124.93239588967,106.5411,106.6215,106.4365,106.4687,9124.9324
2016-05-09 13:20:00,132.48,132.5,132.35,132.35,7608.436992969172,106.525,106.5411,106.4205,106.4205,7608.437
2016-05-09 13:30:00,132.38,132.46,132.19,132.19,14753.921038399134,106.4446,106.5089,106.2918,106.2918,14753.921
2016-05-09 13:40:00,132.25,132.44,132.21,132.34,11012.439156300705,106.3401,106.4928,106.3079,106.4124,11012.4392
2016-05-09 13:50:00,132.31,132.44,132.11,132.14,8558.139534883721,106.3883,106.4928,106.2275,106.2516,8558.1395
2016-05-09 14:00:00,132.11,132.24,132.0,132.06,17277.44726879394,106.2275,106.332,106.139,106.1873,17277.4473
2016-05-09 14:10:00,132.06,132.08,131.93,132.0,7500.270416441319,106.1873,106.2034,106.0828,106.139,7500.2704
2016-05-09 14:20:00,131.98,132.02,131.82,131.82,11758.788534342888,106.123,106.1551,105.9943,105.9943,11758.7885
2016-05-09 14:30:00,131.84,132.0,131.84,131.97,17770.686857760953,106.0104,106.139,106.0104,106.1149,17770.6869
2016-05-09 14:40:00,131.96,132.06,131.86,132.06,11249.3239588967,106.1069,106.1873,106.0265,106.1873,11249.324
2016-05-09 14:50:00,132.06,132.18,131.92,132.03,24908.599242833963,106.1873,106.2838,106.0747,106.1632,24908.5992
2016-05-09 15:00:00,132.08,132.08,131.82,131.94,17812.871822606812,106.2034,106.2034,105.9943,106.0908,17812.8718
2016-05-09 15:10:00,131.98,132.03,131.9,131.94,13103.299080584098,106.123,106.1632,106.0586,106.0908,13103.2991
2016-05-09 15:20:00,131.92,132.0,131.85,131.94,25643.050297458085,106.0747,106.139,106.0184,106.0908,25643.0503
2016-05-09 15:30:00,131.96,132.02,131.87,131.97,34726.87939426717,106.1069,106.1551,106.0345,106.1149,34726.8794
2016-05-09 15:40:00,131.96,132.04,131.89,131.95,44240.12979989183,106.1069,106.1712,106.0506,106.0988,44240.1298
2016-05-09 15:50:00,131.96,131.97,131.75,131.83,61507.84207679827,106.1069,106.1149,105.938,106.0023,61507.8421
2016-05-10 09:30:00,132.35,132.79,131.74,131.97,21891.833423472148,106.4205,106.7743,105.93,106.1149,21891.8334
2016-05-10 09:40:00,132.09,132.7,132.06,132.47,23215.792320173063,106.2114,106.7019,106.1873,106.517,23215.7923
2016-05-10 09:50:00,132.46,132.55,132.41,132.48,6072.471606273662,106.5089,106.5813,106.4687,106.525,6072.4716
2016-05-10 10:00:00,132.47,132.52,132.01,132.02,13657.111952406703,106.517,106.5572,106.1471,106.1551,13657.112
2016-05-10 10:10:00,132.0,132.01,131.82,131.82,18220.65981611682,106.139,106.1471,105.9943,105.9943,18220.6598
2016-05-10 10:20:00,131.85,131.85,131.58,131.61,19239.5889670092,106.0184,106.0184,105.8013,105.8254,19239.589
2016-05-10 10:30:00,131.65,131.9,131.65,131.82,29345.59221200649,105.8576,106.0586,105.8576,105.9943,29345.5922
2016-05-10 10:40:00,131.82,131.94,131.73,131.92,22842.61763115197,105.9943,106.0908,105.9219,106.0747,22842.6176
2016-05-10 10:50:00,131.95,132.11,131.72,132.11,10327.744726879391,106.0988,106.2275,105.9139,106.2275,10327.7447
2016-05-10 11:00:00,132.15,132.56,132.11,132.56,7652.785289345592,106.2596,106.5893,106.2275,106.5893,7652.7853
2016-05-10 11:10:00,132.53,132.53,132.27,132.31,6327.744726879394,106.5652,106.5652,106.3561,106.3883,6327.7447
2016-05-10 11:20:00,132.33,132.34,132.14,132.15,9242.83396430503,106.4044,106.4124,106.2516,106.2596,9242.834
2016-05-10 11:30:00,132.15,132.31,132.13,132.19,7604.110329908058,106.2596,106.3883,106.2436,106.2918,7604.1103
2016-05-10 11:40:00,132.23,132.23,132.03,132.03,5302.325581395348,106.324,106.324,106.1632,106.1632,5302.3256
2016-05-10 11:50:00,132.09,132.16,131.99,132.02,8466.197944835045,106.2114,106.2677,106.131,106.1551,8466.1979
2016-05-10 12:00:00,132.05,132.38,132.04,132.35,11085.992428339645,106.1792,106.4446,106.1712,106.4205,11085.9924
2016-05-10 12:10:00,132.33,132.45,132.25,132.43,4274.743104380746,106.4044,106.5009,106.3401,106.4848,4274.7431
2016-05-10 12:20:00,132.44,132.45,132.32,132.45,8791.779340183883,106.4928,106.5009,106.3963,106.5009,8791.7793
2016-05-10 12:30:00,132.45,132.58,132.44,132.47,13090.319091400755,106.5009,106.6054,106.4928,106.517,13090.3191
2016-05-10 12:40:00,132.43,132.47,132.23,132.3,10570.037858301785,106.4848,106.517,106.324,106.3803,10570.0379
2016-05-10 12:50:00,132.32,132.47,132.28,132.46,17176.85235262304,106.3963,106.517,106.3642,106.5089,17176.8524
2016-05-10 13:00:00,132.48,132.53,132.4,132.46,13899.405083829097,106.525,106.5652,106.4607,106.5089,13899.4051
2016-05-10 13:10:00,132.48,132.55,132.44,132.45,10381.82801514332,106.525,106.5813,106.4928,106.5009,10381.828
2016-05-10 13:20:00,132.43,132.53,132.38,132.51,9664.683612763656,106.4848,106.5652,106.4446,106.5491,9664.6836
2016-05-10 13:30:00,132.53,132.79,132.53,132.77,12977.82585181179,106.5652,106.7743,106.5652,106.7582,12977.8259
2016-05-10 13:40:00,132.74,132.8,132.64,132.65,8825.310978907517,106.7341,106.7823,106.6537,106.6617,8825.311
2016-05-10 13:50:00,132.64,132.8,132.63,132.8,8380.746349378041,106.6537,106.7823,106.6456,106.7823,8380.7463
2016-05-10 14:00:00,132.79,132.79,132.67,132.74,14535.42455381287,106.7743,106.7743,106.6778,106.7341,14535.4246
2016-05-10 14:10:00,132.75,132.79,132.72,132.76,11969.7133585722,106.7421,106.7743,106.718,106.7501,11969.7134
2016-05-10 14:20:00,132.77,132.83,132.68,132.73,11426.71714440238,106.7582,106.8064,106.6858,106.726,11426.7171
2016-05-10 14:30:00,132.71,132.82,132.67,132.79,13194.159004867495,106.7099,106.7984,106.6778,106.7743,13194.159
2016-05-10 14:40:00,132.8,132.99,132.8,132.95,12708.491076257436,106.7823,106.9351,106.7823,106.9029,12708.4911
2016-05-10 14:50:00,132.94,132.96,132.79,132.86,20482.422931314224,106.8949,106.911,106.7743,106.8305,20482.4229
2016-05-10 15:00:00,132.85,133.06,132.85,133.02,20316.928069226607,106.8225,106.9914,106.8225,106.9592,20316.9281
2016-05-10 15:10:00,133.02,133.26,133.01,133.19,27432.12547322877,106.9592,107.1522,106.9512,107.0959,27432.1255
2016-05-10 15:20:00,133.21,133.34,133.19,133.29,27808.54515954569,107.112,107.2165,107.0959,107.1763,27808.5452
2016-05-10 15:30:00,133.26,133.31,133.15,133.29,37661.43861546782,107.1522,107.1924,107.0637,107.1763,37661.4386
2016-05-10 15:40:00,133.28,133.4,133.23,133.31,106677.12276906436,107.1683,107.2648,107.1281,107.1924,106677.1228
2016-05-10 15:50:00,133.32,133.48,133.29,133.43,107432.12547322876,107.2004,107.3291,107.1763,107.2889,107432.1255
2016-05-11 09:30:00,133.38,133.78,133.16,133.64,12025.959978366684,107.2487,107.5703,107.0718,107.4577,12025.96
2016-05-11 09:40:00,133.65,133.78,133.33,133.33,19301.243915630068,107.4658,107.5703,107.2085,107.2085,19301.2439
2016-05-11 09:50:00,133.29,133.34,132.87,132.96,12928.069226608975,107.1763,107.2165,106.8386,106.911,12928.0692
2016-05-11 10:00:00,132.93,133.08,132.8,132.92,7740.400216333152,106.8868,107.0074,106.7823,106.8788,7740.4002
2016-05-11 10:10:00,132.9,133.04,132.77,132.92,5683.071930773391,106.8627,106.9753,106.7582,106.8788,5683.0719
2016-05-11 10:20:00,132.92,132.96,132.77,132.9,6518.117901568415,106.8788,106.911,106.7582,106.8627,6518.1179
2016-05-11 10:30:00,132.96,133.17,132.96,133.03,23480.800432666307,106.911,107.0798,106.911,106.9672,23480.8004
2016-05-11 10:40:00,133.08,133.14,132.97,133.04,13730.665224445644,107.0074,107.0557,106.919,106.9753,13730.6652
2016-05-11 10:50:00,133.01,133.06,132.87,132.87,34140.61654948621,106.9512,106.9914,106.8386,106.8386,34140.6165
2016-05-11 11:00:00,132.86,132.86,132.35,132.38,6287.723093564088,106.8305,106.8305,106.4205,106.4446,6287.7231
2016-05-11 11:10:00,132.34,132.71,132.34,132.55,6032.449972958356,106.4124,106.7099,106.4124,106.5813,6032.45
2016-05-11 11:20:00,132.48,132.51,132.42,132.45,4513.791238507301,106.525,106.5491,106.4768,106.5009,4513.7912
2016-05-11 11:30:00,132.46,132.71,132.41,132.59,7211.465657111952,106.5089,106.7099,106.4687,106.6134,7211.4657
2016-05-11 11:40:00,132.6,132.62,132.47,132.5,2759.329367225527,106.6215,106.6376,106.517,106.5411,2759.3294
2016-05-11 11:50:00,132.45,132.54,132.41,132.54,4954.029204975663,106.5009,106.5732,106.4687,106.5732,4954.0292
2016-05-11 12:00:00,132.51,132.61,132.43,132.55,7517.577068685776,106.5491,106.6295,106.4848,106.5813,7517.5771
2016-05-11 12:10:00,132.55,132.6,132.43,132.54,4280.151433207139,106.5813,106.6215,106.4848,106.5732,4280.1514
2016-05-11 12:20:00,132.55,132.56,132.45,132.47,4924.824229313143,106.5813,106.5893,106.5009,106.517,4924.8242
2016-05-11 12:30:00,132.43,132.5,132.38,132.49,6944.294213088156,106.4848,106.5411,106.4446,106.533,6944.2942
2016-05-11 12:40:00,132.46,132.54,132.44,132.51,7597.620335316387,106.5089,106.5732,106.4928,106.5491,7597.6203
2016-05-11 12:50:00,132.49,132.55,132.4,132.4,6623.039480800432,106.533,106.5813,106.4607,106.4607,6623.0395
2016-05-11 13:00:00,132.41,132.54,132.39,132.54,5273.120605732828,106.4687,106.5732,106.4526,106.5732,5273.1206
2016-05-11 13:10:00,132.56,132.61,132.4,132.44,6297.458085451595,106.5893,106.6295,106.4607,106.4928,6297.4581
2016-05-11 13:20:00,132.54,132.55,132.25,132.28,4218.496484586262,106.5732,106.5813,106.3401,106.3642,4218.4965
2016-05-11 13:30:00,132.32,132.55,132.27,132.44,11647.3769605192,106.3963,106.5813,106.3561,106.4928,11647.377
2016-05-11 13:40:00,132.43,132.43,132.33,132.39,10383.991346673878,106.4848,106.4848,106.4044,106.4526,10383.9913
2016-05-11 13:50:00,132.41,132.54,132.39,132.39,8116.819902650081,106.4687,106.5732,106.4526,106.4526,8116.8199
2016-05-11 14:00:00,132.41,132.5,132.36,132.39,29463.49378042185,106.4687,106.5411,106.4285,106.4526,29463.4938
2016-05-11 14:10:00,132.37,132.52,132.26,132.31,16720.3893996755,106.4365,106.5572,106.3481,106.3883,16720.3894
2016-05-11 14:20:00,132.33,132.33,132.14,132.23,13637.641968631691,106.4044,106.4044,106.2516,106.324,13637.642
2016-05-11 14:30:00,132.23,132.3,132.09,132.13,8578.691184424013,106.324,106.3803,106.2114,106.2436,8578.6912
2016-05-11 14:40:00,132.18,132.22,132.02,132.06,10603.56949702542,106.2838,106.3159,106.1551,106.1873,10603.5695
2016-05-11 14:50:00,132.04,132.09,131.94,132.03,13835.586803677665,106.1712,106.2114,106.0908,106.1632,13835.5868
2016-05-11 15:00:00,132.06,132.18,131.94,132.14,10171.984856679286,106.1873,106.2838,106.0908,106.2516,10171.9849
2016-05-11 15:10:00,132.11,132.17,131.99,131.99,8565.71119524067,106.2275,106.2757,106.131,106.131,8565.7112
2016-05-11 15:20:00,131.97,131.97,131.72,131.76,37848.566792861006,106.1149,106.1149,105.9139,105.9461,37848.5668
2016-05-11 15:30:00,131.76,131.86,131.75,131.79,33448.35045970795,105.9461,106.0265,105.938,105.9702,33448.3505
2016-05-11 15:40:00,131.79,131.81,131.59,131.72,46547.32287723094,105.9702,105.9863,105.8094,105.9139,46547.3229
2016-05-11 15:50:00,131.72,131.75,131.59,131.67,83062.19578150351,105.9139,105.938,105.8094,105.8737,83062.1958
2016-05-12 09:30:00,133.31,133.54,132.65,132.85,21645.21362898864,107.1924,107.3773,106.6617,106.8225,21645.2136
2016-05-12 09:40:00,132.86,133.24,132.79,133.21,22837.20930232558,106.8305,107.1361,106.7743,107.112,22837.2093
2016-05-12 09:50:00,133.32,133.45,132.65,132.77,16954.02920497566,107.2004,107.305,106.6617,106.7582,16954.0292
2016-05-12 10:00:00,132.63,132.71,132.56,132.56,2394.808004326663,106.6456,106.7099,106.5893,106.5893,2394.808
2016-05-12 10:10:00,132.61,132.8,132.38,132.38,13029.74580854516,106.6295,106.7823,106.4446,106.4446,13029.7458
2016-05-12 10:20:00,132.33,132.58,132.25,132.43,9896.16008653326,106.4044,106.6054,106.3401,106.4848,9896.1601
2016-05-12 10:30:00,132.38,132.41,132.08,132.17,13800.97349918875,106.4446,106.4687,106.2034,106.2757,13800.9735
2016-05-12 10:40:00,132.17,132.19,131.98,132.13,5934.01838831801,106.2757,106.2918,106.123,106.2436,5934.0184
2016-05-12 10:50:00,132.19,132.5,132.19,132.44,7507.842076798269,106.2918,106.5411,106.2918,106.4928,7507.8421
2016-05-12 11:00:00,132.35,132.35,132.02,132.02,6439.156300703083,106.4205,106.4205,106.1551,106.1551,6439.1563
2016-05-12 11:10:00,132.08,132.38,132.02,132.36,6191.454840454299,106.2034,106.4446,106.1551,106.4285,6191.4548
2016-05-12 11:20:00,132.3,132.41,132.21,132.27,11013.52082206598,106.3803,106.4687,106.3079,106.3561,11013.5208
2016-05-12 11:30:00,132.27,132.31,132.1,132.16,8318.009734991887,106.3561,106.3883,106.2194,106.2677,8318.0097
2016-05-12 11:40:00,132.19,132.41,132.18,132.29,9049.215792320172,106.2918,106.4687,106.2838,106.3722,9049.2158
2016-05-12 11:50:00,132.33,132.33,132.14,132.21,11550.02704164413,106.4044,106.4044,106.2516,106.3079,11550.027
2016-05-12 12:00:00,132.18,132.27,131.88,132.27,13825.851811790157,106.2838,106.3561,106.0425,106.3561,13825.8518
2016-05-12 12:10:00,132.19,132.23,132.04,132.1,8489.994591671173,106.2918,106.324,106.1712,106.2194,8489.9946
2016-05-12 12:20:00,132.12,132.22,132.11,132.16,6143.861546782045,106.2355,106.3159,106.2275,106.2677,6143.8615
2016-05-12 12:30:00,132.16,132.2,132.0,132.02,3606.273661438616,106.2677,106.2999,106.139,106.1551,3606.2737
2016-05-12 12:40:00,132.06,132.41,132.06,132.39,6300.703082747431,106.1873,106.4687,106.1873,106.4526,6300.7031
2016-05-12 12:50:00,132.43,132.61,132.42,132.6,5371.552190373174,106.4848,106.6295,106.4768,106.6215,5371.5522
2016-05-12 13:00:00,132.62,132.65,132.28,132.28,6094.104921579232,106.6376,106.6617,106.3642,106.3642,6094.1049
2016-05-12 13:10:00,132.27,132.38,132.13,132.31,5503.515413737155,106.3561,106.4446,106.2436,106.3883,5503.5154
2016-05-12 13:20:00,132.31,132.4,132.23,132.33,5885.343428880476,106.3883,106.4607,106.324,106.4044,5885.3434
2016-05-12 13:30:00,132.4,132.4,132.11,132.12,6458.626284478096,106.4607,106.4607,106.2275,106.2355,6458.6263
2016-05-12 13:40:00,132.17,132.43,132.12,132.37,7326.122228231477,106.2757,106.4848,106.2355,106.4365,7326.1222
2016-05-12 13:50:00,132.36,132.59,132.31,132.59,6406.706327744727,106.4285,106.6134,106.3883,106.6134,6406.7063
2016-05-12 14:00:00,132.54,132.66,132.54,132.59,14313.683071930773,106.5732,106.6697,106.5732,106.6134,14313.6831
2016-05-12 14:10:00,132.63,132.88,132.61,132.77,5824.770146024878,106.6456,106.8466,106.6295,106.7582,5824.7701
2016-05-12 14:20:00,132.81,132.91,132.69,132.73,7758.788534342888,106.7903,106.8708,106.6939,106.726,7758.7885
2016-05-12 14:30:00,132.73,132.81,132.45,132.8,6391.563007030827,106.726,106.7903,106.5009,106.7823,6391.563
2016-05-12 14:40:00,132.77,132.93,132.71,132.8,10233.63980530016,106.7582,106.8868,106.7099,106.7823,10233.6398
2016-05-12 14:50:00,132.88,132.97,132.81,132.88,2890.210924824229,106.8466,106.919,106.7903,106.8466,2890.2109
2016-05-12 15:00:00,132.88,132.9,132.63,132.78,8598.161168199027,106.8466,106.8627,106.6456,106.7662,8598.1612
2016-05-12 15:10:00,132.8,132.97,132.77,132.8,16544.0778799351,106.7823,106.919,106.7582,106.7823,16544.0779
2016-05-12 15:20:00,132.8,132.96,132.77,132.91,12547.322877230936,106.7823,106.911,106.7582,106.8708,12547.3229
2016-05-12 15:30:00,132.9,132.92,132.74,132.82,14133.044889129258,106.8627,106.8788,106.7341,106.7984,14133.0449
2016-05-12 15:40:00,132.83,132.86,132.65,132.8,26540.832882639264,106.8064,106.8305,106.6617,106.7823,26540.8329
2016-05-12 15:50:00,132.85,132.85,132.42,132.54,70578.69118442401,106.8225,106.8225,106.4768,106.5732,70578.6912
2016-05-13 09:30:00,132.2,132.42,131.77,132.09,11935.100054083288,106.2999,106.4768,105.9541,106.2114,11935.1001
2016-05-13 09:40:00,132.09,132.8,132.03,132.19,16455.38128718226,106.2114,106.7823,106.1632,106.2918,16455.3813
2016-05-13 09:50:00,132.29,132.32,131.82,131.84,4533.2612222823145,106.3722,106.3963,105.9943,106.0104,4533.2612
2016-05-13 10:00:00,131.91,132.11,131.65,131.65,4742.022714981071,106.0667,106.2275,105.8576,105.8576,4742.0227
2016-05-13 10:10:00,131.61,131.78,131.51,131.78,12074.634937804218,105.8254,105.9621,105.745,105.9621,12074.6349
2016-05-13 10:20:00,131.71,131.85,131.44,131.44,12481.341265548945,105.9059,106.0184,105.6887,105.6887,12481.3413
2016-05-13 10:30:00,131.49,131.6,131.41,131.52,8336.398053001622,105.729,105.8174,105.6646,105.7531,8336.3981
2016-05-13 10:40:00,131.48,131.68,131.29,131.33,12269.334775554353,105.7209,105.8817,105.5681,105.6003,12269.3348
2016-05-13 10:50:00,131.33,131.68,131.33,131.55,18745.267712276906,105.6003,105.8817,105.6003,105.7772,18745.2677
2016-05-13 11:00:00,131.64,131.79,131.59,131.71,14521.36289886425,105.8496,105.9702,105.8094,105.9059,14521.3629
2016-05-13 11:10:00,131.74,131.74,131.32,131.32,11957.815035154135,105.93,105.93,105.5923,105.5923,11957.815
2016-05-13 11:20:00,131.4,131.77,131.35,131.66,9114.115738236884,105.6566,105.9541,105.6164,105.8656,9114.1157
2016-05-13 11:30:00,131.7,131.7,131.38,131.53,10762.574364521362,105.8978,105.8978,105.6405,105.7611,10762.5744
2016-05-13 11:40:00,131.48,131.56,131.35,131.51,5067.604110329908,105.7209,105.7852,105.6164,105.745,5067.6041
2016-05-13 11:50:00,131.44,131.7,131.39,131.69,22113.57490535425,105.6887,105.8978,105.6485,105.8898,22113.5749
2016-05-13 12:00:00,131.63,131.66,131.48,131.51,9875.608436992969,105.8415,105.8656,105.7209,105.745,9875.6084
2016-05-13 12:10:00,131.51,131.68,131.45,131.68,6630.611141157382,105.745,105.8817,105.6968,105.8817,6630.6111
2016-05-13 12:20:00,131.7,131.71,131.61,131.65,3461.3304488912927,105.8978,105.9059,105.8254,105.8576,3461.3304
2016-05-13 12:30:00,131.69,131.77,131.58,131.58,3257.9772850189293,105.8898,105.9541,105.8013,105.8013,3257.9773
2016-05-13 12:40:00,131.55,131.64,131.44,131.47,4434.8296376419685,105.7772,105.8496,105.6887,105.7129,4434.8296
2016-05-13 12:50:00,131.45,131.55,131.41,131.44,7094.645754461871,105.6968,105.7772,105.6646,105.6887,7094.6458
2016-05-13 13:00:00,131.39,131.65,131.38,131.65,2025.9599783666847,105.6485,105.8576,105.6405,105.8576,2025.96
2016-05-13 13:10:00,131.61,131.7,131.56,131.66,5094.645754461872,105.8254,105.8978,105.7852,105.8656,5094.6458
2016-05-13 13:20:00,131.58,131.65,131.41,131.42,4018.388318009735,105.8013,105.8576,105.6646,105.6727,4018.3883
2016-05-13 13:30:00,131.4,131.45,131.32,131.42,4929.150892374256,105.6566,105.6968,105.5923,105.6727,4929.1509
2016-05-13 13:40:00,131.37,131.37,131.09,131.09,4485.66792861006,105.6325,105.6325,105.4073,105.4073,4485.6679
2016-05-13 13:50:00,131.13,131.18,130.91,131.12,5685.235262303948,105.4395,105.4797,105.2626,105.4314,5685.2353
2016-05-13 14:00:00,131.13,131.19,130.99,131.13,4839.372633856138,105.4395,105.4877,105.3269,105.4395,4839.3726
2016-05-13 14:10:00,131.05,131.11,130.95,131.04,5875.608436992969,105.3752,105.4234,105.2947,105.3671,5875.6084
2016-05-13 14:20:00,130.98,130.98,130.72,130.94,10519.199567333691,105.3189,105.3189,105.1098,105.2867,10519.1996
2016-05-13 14:30:00,130.89,130.94,130.75,130.75,10891.292590589508,105.2465,105.2867,105.1339,105.1339,10891.2926
2016-05-13 14:40:00,130.74,130.86,130.55,130.77,4813.412655489454,105.1259,105.2224,104.9731,105.15,4813.4127
2016-05-13 14:50:00,130.8,130.96,130.64,130.93,6598.161168199026,105.1741,105.3028,105.0455,105.2787,6598.1612
2016-05-13 15:00:00,130.92,130.95,130.68,130.76,10530.01622498648,105.2706,105.2947,105.0776,105.142,10530.0162
2016-05-13 15:10:00,130.8,130.95,130.71,130.92,8369.929691725256,105.1741,105.2947,105.1018,105.2706,8369.9297
2016-05-13 15:20:00,130.92,131.04,130.92,130.95,10952.947539210383,105.2706,105.3671,105.2706,105.2947,10952.9475
2016-05-13 15:30:00,130.96,131.12,130.92,131.12,26708.49107625744,105.3028,105.4314,105.2706,105.4314,26708.4911
2016-05-13 15:40:00,131.15,131.37,131.11,131.33,35088.1557598702,105.4556,105.6325,105.4234,105.6003,35088.1558
2016-05-13 15:50:00,131.24,131.29,131.0,131.08,63304.4889129259,105.5279,105.5681,105.335,105.3993,63304.4889
2016-05-16 09:30:00,131.27,132.02,131.17,131.84,26828.55597620335,105.5521,106.1551,105.4716,106.0104,26828.556
2016-05-16 09:40:00,131.94,132.27,131.87,132.06,13803.136830719308,106.0908,106.3561,106.0345,106.1873,13803.1368
2016-05-16 09:50:00,131.96,132.37,131.86,131.98,46302.86641427799,106.1069,106.4365,106.0265,106.123,46302.8664
2016-05-16 10:00:00,132.09,132.25,132.02,132.2,10987.560843699295,106.2114,106.3401,106.1551,106.2999,10987.5608
2016-05-16 10:10:00,132.24,132.36,132.11,132.12,9194.159004867495,106.332,106.4285,106.2275,106.2355,9194.159
2016-05-16 10:20:00,132.14,132.36,132.09,132.13,9302.32558139535,106.2516,106.4285,106.2114,106.2436,9302.3256
2016-05-16 10:30:00,132.1,132.27,132.06,132.08,11056.787452677125,106.2194,106.3561,106.1873,106.2034,11056.7875
2016-05-16 10:40:00,132.09,132.21,132.06,132.14,15762.033531638725,106.2114,106.3079,106.1873,106.2516,15762.0335
2016-05-16 10:50:00,132.18,132.34,132.11,132.31,10167.658193618172,106.2838,106.4124,106.2275,106.3883,10167.6582
2016-05-16 11:00:00,132.32,132.43,132.26,132.31,9097.890751757706,106.3963,106.4848,106.3481,106.3883,9097.8908
2016-05-16 11:10:00,132.29,132.31,132.19,132.21,4894.537587885343,106.3722,106.3883,106.2918,106.3079,4894.5376
2016-05-16 11:20:00,132.24,132.24,132.07,132.2,7267.712276906435,106.332,106.332,106.1953,106.2999,7267.7123
2016-05-16 11:30:00,132.23,132.46,132.18,132.46,13953.488372093025,106.324,106.5089,106.2838,106.5089,13953.4884
2016-05-16 11:40:00,132.44,132.53,132.32,132.51,19023.25581395349,106.4928,106.5652,106.3963,106.5491,19023.2558
2016-05-16 11:50:00,132.54,132.67,132.46,132.66,9121.687398593836,106.5732,106.6778,106.5089,106.6697,9121.6874
2016-05-16 12:00:00,132.63,132.71,132.54,132.71,8714.981070849108,106.6456,106.7099,106.5732,106.7099,8714.9811
2016-05-16 12:10:00,132.74,132.8,132.6,132.69,8166.576527852893,106.7341,106.7823,106.6215,106.6939,8166.5765
2016-05-16 12:20:00,132.68,132.69,132.38,132.38,12253.109789075175,106.6858,106.6939,106.4446,106.4446,12253.1098
2016-05-16 12:30:00,132.44,132.66,132.38,132.54,6433.74797187669,106.4928,106.6697,106.4446,106.5732,6433.748
2016-05-16 12:40:00,132.56,132.56,132.38,132.41,21227.69064359113,106.5893,106.5893,106.4446,106.4687,21227.6906
2016-05-16 12:50:00,132.45,132.59,132.4,132.49,4190.373174689021,106.5009,106.6134,106.4607,106.533,4190.3732
2016-05-16 13:00:00,132.55,132.58,132.45,132.53,6114.656571119524,106.5813,106.6054,106.5009,106.5652,6114.6566
2016-05-16 13:10:00,132.43,132.67,132.43,132.67,4759.329367225527,106.4848,106.6778,106.4848,106.6778,4759.3294
2016-05-16 13:20:00,132.61,132.82,132.61,132.82,5468.902109248242,106.6295,106.7984,106.6295,106.7984,5468.9021
2016-05-16 13:30:00,132.8,132.8,132.68,132.75,15698.21525148729,106.7823,106.7823,106.6858,106.7421,15698.2153
2016-05-16 13:40:00,132.75,132.85,132.68,132.85,21654.94862087615,106.7421,106.8225,106.6858,106.8225,21654.9486
2016-05-16 13:50:00,132.83,132.92,132.67,132.73,15208.220659816116,106.8064,106.8788,106.6778,106.726,15208.2207
2016-05-16 14:00:00,132.75,132.92,132.72,132.84,24816.65765278529,106.7421,106.8788,106.718,106.8145,24816.6577
2016-05-16 14:10:00,132.84,132.98,132.79,132.98,11530.55705786912,106.8145,106.927,106.7743,106.927,11530.5571
2016-05-16 14:20:00,132.97,133.04,132.8,132.86,25297.99891833424,106.919,106.9753,106.7823,106.8305,25297.9989
2016-05-16 14:30:00,132.82,132.89,132.73,132.87,9471.0654407788,106.7984,106.8547,106.726,106.8386,9471.0654
2016-05-16 14:40:00,132.8,132.89,132.8,132.87,14053.001622498648,106.7823,106.8547,106.7823,106.8386,14053.0016
2016-05-16 14:50:00,132.84,132.89,132.74,132.81,16253.109789075175,106.8145,106.8547,106.7341,106.7903,16253.1098
2016-05-16 15:00:00,132.82,133.04,132.81,133.03,13601.946998377502,106.7984,106.9753,106.7903,106.9672,13601.947
2016-05-16 15:10:00,133.04,133.04,132.86,132.91,11992.42833964305,106.9753,106.9753,106.8305,106.8708,11992.4283
2016-05-16 15:20:00,132.94,133.06,132.88,132.9,21198.48566792861,106.8949,106.9914,106.8466,106.8627,21198.4857
2016-05-16 15:30:00,132.89,132.94,132.76,132.87,29354.24553812872,106.8547,106.8949,106.7501,106.8386,29354.2455
2016-05-16 15:40:00,132.91,133.04,132.74,132.86,61162.79069767442,106.8708,106.9753,106.7341,106.8305,61162.7907
2016-05-16 15:50:00,132.85,132.88,132.62,132.71,93798.8101676582,106.8225,106.8466,106.6376,106.7099,93798.8102
2016-05-17 09:30:00,132.67,133.39,131.82,132.01,20538.669551108705,106.6778,107.2567,105.9943,106.1471,20538.6696
2016-05-17 09:40:00,132.03,132.03,131.48,131.89,22125.47322877231,106.1632,106.1632,105.7209,106.0506,22125.4732
2016-05-17 09:50:00,131.87,132.06,131.67,132.06,12241.211465657112,106.0345,106.1873,105.8737,106.1873,12241.2115
2016-05-17 10:00:00,132.06,132.06,131.6,131.7,22163.331530557058,106.1873,106.1873,105.8174,105.8978,22163.3315
2016-05-17 10:10:00,131.7,132.05,131.59,132.03,21257.97728501893,105.8978,106.1792,105.8094,106.1632,21257.9773
2016-05-17 10:20:00,132.0,132.06,131.81,131.94,15135.749053542457,106.139,106.1873,105.9863,106.0908,15135.7491
2016-05-17 10:30:00,131.94,131.97,131.64,131.93,16763.656030286642,106.0908,106.1149,105.8496,106.0828,16763.656
2016-05-17 10:40:00,131.93,132.21,131.87,132.15,16595.99783666847,106.0828,106.3079,106.0345,106.2596,16595.9978
2016-05-17 10:50:00,132.15,132.44,132.15,132.39,35799.89183342347,106.2596,106.4928,106.2596,106.4526,35799.8918
2016-05-17 11:00:00,132.44,132.59,132.39,132.53,14520.281233098973,106.4928,106.6134,106.4526,106.5652,14520.2812
2016-05-17 11:10:00,132.58,132.81,132.51,132.74,72653.32612222823,106.6054,106.7903,106.5491,106.7341,72653.3261
2016-05-17 11:20:00,132.71,132.76,132.28,132.36,44560.30286641428,106.7099,106.7501,106.3642,106.4285,44560.3029
2016-05-17 11:30:00,132.43,132.64,132.35,132.4,34433.74797187669,106.4848,106.6537,106.4205,106.4607,34433.748
2016-05-17 11:40:00,132.41,132.69,132.37,132.69,18971.33585722012,106.4687,106.6939,106.4365,106.6939,18971.3359
2016-05-17 11:50:00,132.76,132.9,132.71,132.85,22080.04326663061,106.7501,106.8627,106.7099,106.8225,22080.0433
2016-05-17 12:00:00,132.88,132.98,132.71,132.93,37517.57706868577,106.8466,106.927,106.7099,106.8868,37517.5771
2016-05-17 12:10:00,132.92,133.1,132.92,133.02,29301.243915630068,106.8788,107.0235,106.8788,106.9592,29301.2439
2016-05-17 12:20:00,133.01,133.02,132.83,133.01,39946.99837750135,106.9512,106.9592,106.8064,106.9512,39946.9984
2016-05-17 12:30:00,133.03,133.08,132.66,133.01,45491.61709031909,106.9672,107.0074,106.6697,106.9512,45491.6171
2016-05-17 12:40:00,133.01,133.07,132.74,132.8,23379.123850730124,106.9512,106.9994,106.7341,106.7823,23379.1239
2016-05-17 12:50:00,132.76,132.87,132.59,132.8,14088.696592752838,106.7501,106.8386,106.6134,106.7823,14088.6966
2016-05-17 13:00:00,132.77,132.77,132.6,132.76,7515.413737155219,106.7582,106.7582,106.6215,106.7501,7515.4137
2016-05-17 13:10:00,132.71,132.78,132.66,132.76,5032.990805840995,106.7099,106.7662,106.6697,106.7501,5032.9908
2016-05-17 13:20:00,132.77,132.85,132.7,132.8,7057.8691184424015,106.7582,106.8225,106.7019,106.7823,7057.8691
2016-05-17 13:30:00,132.76,132.81,132.58,132.71,14659.816116819902,106.7501,106.7903,106.6054,106.7099,14659.8161
2016-05-17 13:40:00,132.7,132.74,132.55,132.63,16374.25635478637,106.7019,106.7341,106.5813,106.6456,16374.2564
2016-05-17 13:50:00,132.56,132.69,132.31,132.31,15480.800432666303,106.5893,106.6939,106.3883,106.3883,15480.8004
2016-05-17 14:00:00,132.33,132.36,132.09,132.09,7658.193618171985,106.4044,106.4285,106.2114,106.2114,7658.1936
2016-05-17 14:10:00,132.03,132.26,131.98,132.0,13282.855597620335,106.1632,106.3481,106.123,106.139,13282.8556
2016-05-17 14:20:00,132.01,132.02,131.67,131.82,15522.985397512168,106.1471,106.1551,105.8737,105.9943,15522.9854
2016-05-17 14:30:00,131.81,132.06,131.8,132.02,16173.066522444564,105.9863,106.1873,105.9782,106.1551,16173.0665
2016-05-17 14:40:00,131.99,132.04,131.83,131.93,10726.879394267173,106.131,106.1712,106.0023,106.0828,10726.8794
2016-05-17 14:50:00,131.93,132.06,131.8,131.94,29469.98377501352,106.0828,106.1873,105.9782,106.0908,29469.9838
2016-05-17 15:00:00,131.91,132.32,131.83,132.23,22409.95132504056,106.0667,106.3963,106.0023,106.324,22409.9513
2016-05-17 15:10:00,132.23,132.23,131.88,132.0,33260.140616549485,106.324,106.324,106.0425,106.139,33260.1406
2016-05-17 15:20:00,132.0,132.06,131.76,131.9,18977.82585181179,106.139,106.1873,105.9461,106.0586,18977.8259
2016-05-17 15:30:00,131.81,132.39,131.7,132.13,118968.09085992428,105.9863,106.4526,105.8978,106.2436,118968.0909
2016-05-17 15:40:00,132.14,132.35,131.93,132.13,71706.86857760952,106.2516,106.4205,106.0828,106.2436,71706.8686
2016-05-17 15:50:00,132.15,132.2,132.01,132.1,89211.46565711196,106.2596,106.2999,106.1471,106.2194,89211.4657
2016-05-18 09:30:00,131.42,132.11,130.96,131.83,15833.423472147106,105.6727,106.2275,105.3028,106.0023,15833.4235
2016-05-18 09:40:00,131.86,132.2,131.69,132.03,15548.945375878851,106.0265,106.2999,105.8898,106.1632,15548.9454
2016-05-18 09:50:00,132.02,132.24,131.75,131.99,24034.61330448892,106.1551,106.332,105.938,106.131,24034.6133
2016-05-18 10:00:00,131.99,132.21,131.82,132.2,32012.979989183343,106.131,106.3079,105.9943,106.2999,32012.98
2016-05-18 10:10:00,132.26,132.64,132.19,132.6,21239.5889670092,106.3481,106.6537,106.2918,106.6215,21239.589
2016-05-18 10:20:00,132.49,132.75,132.34,132.36,14088.696592752838,106.533,106.7421,106.4124,106.4285,14088.6966
2016-05-18 10:30:00,132.36,132.36,132.03,132.03,15625.743645213628,106.4285,106.4285,106.1632,106.1632,15625.7436
2016-05-18 10:40:00,131.96,132.22,131.93,132.19,13546.782044348296,106.1069,106.3159,106.0828,106.2918,13546.782
2016-05-18 10:50:00,132.19,132.21,131.69,131.7,13975.121687398594,106.2918,106.3079,105.8898,105.8978,13975.1217
2016-05-18 11:00:00,131.7,131.82,131.59,131.63,9833.423472147106,105.8978,105.9943,105.8094,105.8415,9833.4235
2016-05-18 11:10:00,131.64,131.69,131.5,131.6,10577.609518658734,105.8496,105.8898,105.737,105.8174,10577.6095
2016-05-18 11:20:00,131.59,132.0,131.57,131.99,3688.480259599784,105.8094,106.139,105.7933,106.131,3688.4803
2016-05-18 11:30:00,131.96,132.13,131.9,132.02,4261.763115197404,106.1069,106.2436,106.0586,106.1551,4261.7631
2016-05-18 11:40:00,132.06,132.08,131.75,131.82,4815.575987020011,106.1873,106.2034,105.938,105.9943,4815.576
2016-05-18 11:50:00,131.74,131.85,131.36,131.43,5053.542455381287,105.93,106.0184,105.6244,105.6807,5053.5425
2016-05-18 12:00:00,131.43,131.43,131.28,131.33,13214.710654407789,105.6807,105.6807,105.5601,105.6003,13214.7107
2016-05-18 12:10:00,131.39,131.51,131.32,131.38,10417.522985397512,105.6485,105.745,105.5923,105.6405,10417.523
2016-05-18 12:20:00,131.33,131.51,131.33,131.45,6165.494862087615,105.6003,105.745,105.6003,105.6968,6165.4949
2016-05-18 12:30:00,131.4,131.62,131.36,131.62,8545.159545700379,105.6566,105.8335,105.6244,105.8335,8545.1595
2016-05-18 12:40:00,131.61,131.73,131.56,131.71,3244.9972958355866,105.8254,105.9219,105.7852,105.9059,3244.9973
2016-05-18 12:50:00,131.59,131.76,131.51,131.72,5732.828555976204,105.8094,105.9461,105.745,105.9139,5732.8286
2016-05-18 13:00:00,131.78,131.93,131.77,131.77,4522.444564629529,105.9621,106.0828,105.9541,105.9541,4522.4446
2016-05-18 13:10:00,131.8,132.05,131.72,132.05,31146.56571119524,105.9782,106.1792,105.9139,106.1792,31146.5657
2016-05-18 13:20:00,131.99,132.23,131.99,132.16,5310.978907517577,106.131,106.324,106.131,106.2677,5310.9789
2016-05-18 13:30:00,132.21,132.3,132.19,132.19,6752.839372633856,106.3079,106.3803,106.2918,106.2918,6752.8394
2016-05-18 13:40:00,132.18,132.29,132.12,132.19,6051.919956733369,106.2838,106.3722,106.2355,106.2918,6051.92
2016-05-18 13:50:00,132.22,132.24,132.02,132.16,2393.7263385613846,106.3159,106.332,106.1551,106.2677,2393.7263
2016-05-18 14:00:00,132.12,132.12,130.98,131.4,10000.0,106.2355,106.2355,105.3189,105.6566,10000.0
2016-05-18 14:10:00,131.3,131.33,130.96,131.24,5961.060032449973,105.5762,105.6003,105.3028,105.5279,5961.06
2016-05-18 14:20:00,131.25,131.31,130.57,130.69,8180.638182801514,105.536,105.5842,104.9892,105.0857,8180.6382
2016-05-18 14:30:00,130.73,131.15,130.6,130.96,12022.714981070849,105.1179,105.4556,105.0133,105.3028,12022.715
2016-05-18 14:40:00,131.0,131.27,130.9,131.27,7553.272038939967,105.335,105.5521,105.2545,105.5521,7553.272
2016-05-18 14:50:00,131.16,131.37,131.06,131.2,16179.556517036235,105.4636,105.6325,105.3832,105.4958,16179.5565
2016-05-18 15:00:00,131.23,131.53,131.14,131.14,9689.561925365062,105.5199,105.7611,105.4475,105.4475,9689.5619
2016-05-18 15:10:00,131.16,131.2,130.84,130.96,10608.97782585181,105.4636,105.4958,105.2063,105.3028,10608.9778
2016-05-18 15:20:00,131.0,131.0,130.62,130.62,9872.363439697134,105.335,105.335,105.0294,105.0294,9872.3634
2016-05-18 15:30:00,130.63,130.84,130.48,130.48,63315.30557057869,105.0374,105.2063,104.9168,104.9168,63315.3056
2016-05-18 15:40:00,130.53,130.93,130.47,130.8,16309.356408869658,104.957,105.2787,104.9088,105.1741,16309.3564
2016-05-18 15:50:00,130.84,131.06,130.75,131.01,43477.55543537047,105.2063,105.3832,105.1339,105.343,43477.5554
2016-05-19 09:30:00,131.04,131.86,131.0,131.24,25010.275824770142,105.3671,106.0265,105.335,105.5279,25010.2758
2016-05-19 09:40:00,131.26,131.51,131.0,131.01,20447.80962682531,105.544,105.745,105.335,105.343,20447.8096
2016-05-19 09:50:00,131.05,131.1,130.15,130.15,6307.193077339102,105.3752,105.4154,104.6515,104.6515,6307.1931
2016-05-19 10:00:00,129.97,130.31,129.97,130.08,4002.163331530557,104.5067,104.7801,104.5067,104.5952,4002.1633
2016-05-19 10:10:00,130.12,130.19,129.88,130.03,8601.406165494862,104.6274,104.6836,104.4344,104.555,8601.4062
2016-05-19 10:20:00,130.03,130.18,129.97,130.18,6088.696592752839,104.555,104.6756,104.5067,104.6756,6088.6966
2016-05-19 10:30:00,130.27,130.49,130.27,130.39,23326.12222823148,104.748,104.9249,104.748,104.8445,23326.1222
2016-05-19 10:40:00,130.31,130.64,130.31,130.57,36942.1308815576,104.7801,105.0455,104.7801,104.9892,36942.1309
2016-05-19 10:50:00,130.52,130.64,130.21,130.21,45769.60519199567,104.949,105.0455,104.6997,104.6997,45769.6052
2016-05-19 11:00:00,130.18,130.47,130.17,130.25,56103.839913466734,104.6756,104.9088,104.6676,104.7319,56103.8399
2016-05-19 11:10:00,130.25,130.64,130.12,130.58,29463.49378042185,104.7319,105.0455,104.6274,104.9972,29463.4938
2016-05-19 11:20:00,130.51,130.79,130.47,130.57,5651.703623580313,104.941,105.1661,104.9088,104.9892,5651.7036
2016-05-19 11:30:00,130.53,130.56,130.39,130.47,2606.814494321254,104.957,104.9812,104.8445,104.9088,2606.8145
2016-05-19 11:40:00,130.47,130.61,130.4,130.59,12547.322877230936,104.9088,105.0214,104.8525,105.0053,12547.3229
2016-05-19 11:50:00,130.76,131.01,130.61,130.99,7393.185505678745,105.142,105.343,105.0214,105.3269,7393.1855
2016-05-19 12:00:00,130.93,131.03,130.78,130.82,10064.899945916712,105.2787,105.3591,105.1581,105.1902,10064.8999
2016-05-19 12:10:00,130.77,130.88,130.76,130.84,3600.8653326122226,105.15,105.2385,105.142,105.2063,3600.8653
2016-05-19 12:20:00,130.77,130.87,130.73,130.84,7227.69064359113,105.15,105.2304,105.1179,105.2063,7227.6906
2016-05-19 12:30:00,130.81,130.81,130.49,130.57,4776.636019469984,105.1822,105.1822,104.9249,104.9892,4776.636
2016-05-19 12:40:00,130.61,130.61,130.41,130.53,3136.830719307734,105.0214,105.0214,104.8605,104.957,3136.8307
2016-05-19 12:50:00,130.45,130.45,130.29,130.39,3912.385073012439,104.8927,104.8927,104.7641,104.8445,3912.3851
2016-05-19 13:00:00,130.35,130.52,130.35,130.46,3893.996755002704,104.8123,104.949,104.8123,104.9007,3893.9968
2016-05-19 13:10:00,130.45,130.63,130.4,130.6,3346.6738777717683,104.8927,105.0374,104.8525,105.0133,3346.6739
2016-05-19 13:20:00,130.63,130.66,130.43,130.5,7485.12709572742,105.0374,105.0616,104.8766,104.9329,7485.1271
2016-05-19 13:30:00,130.52,130.72,130.5,130.67,7820.443482963764,104.949,105.1098,104.9329,105.0696,7820.4435
2016-05-19 13:40:00,130.64,130.84,130.6,130.72,8744.186046511628,105.0455,105.2063,105.0133,105.1098,8744.186
2016-05-19 13:50:00,130.78,130.84,130.68,130.75,4795.024337479718,105.1581,105.2063,105.0776,105.1339,4795.0243
2016-05-19 14:00:00,130.76,130.85,130.72,130.85,4743.104380746349,105.142,105.2143,105.1098,105.2143,4743.1044
2016-05-19 14:10:00,130.9,131.05,130.89,131.04,9127.095727420226,105.2545,105.3752,105.2465,105.3671,9127.0957
2016-05-19 14:20:00,131.08,131.28,130.94,131.28,16002.163331530555,105.3993,105.5601,105.2867,105.5601,16002.1633
2016-05-19 14:30:00,131.2,131.2,130.77,130.79,15472.147106544078,105.4958,105.4958,105.15,105.1661,15472.1471
2016-05-19 14:40:00,130.73,130.79,130.67,130.67,13934.018388318009,105.1179,105.1661,105.0696,105.0696,13934.0184
2016-05-19 14:50:00,130.67,130.77,130.64,130.75,5256.895619253651,105.0696,105.15,105.0455,105.1339,5256.8956
2016-05-19 15:00:00,130.77,131.14,130.75,131.14,10750.6760411033,105.15,105.4475,105.1339,105.4475,10750.676
2016-05-19 15:10:00,131.11,131.16,130.97,131.16,23055.705786911843,105.4234,105.4636,105.3108,105.4636,23055.7058
2016-05-19 15:20:00,131.23,131.23,131.03,131.03,17522.98539751217,105.5199,105.5199,105.3591,105.3591,17522.9854
2016-05-19 15:30:00,131.02,131.19,130.98,131.19,17459.167117360736,105.351,105.4877,105.3189,105.4877,17459.1671
2016-05-19 15:40:00,131.19,131.21,130.93,131.13,25976.20335316387,105.4877,105.5038,105.2787,105.4395,25976.2034
2016-05-19 15:50:00,131.13,131.14,130.96,131.02,47625.74364521362,105.4395,105.4475,105.3028,105.351,47625.7436
2016-05-20 09:30:00,131.78,132.07,131.29,131.72,61365.0621957815,105.9621,106.1953,105.5681,105.9139,61365.0622
2016-05-20 09:40:00,131.72,131.86,131.36,131.54,15511.087074094105,105.9139,106.0265,105.6244,105.7692,15511.0871
2016-05-20 09:50:00,131.56,131.91,131.51,131.75,23275.283937263383,105.7852,106.0667,105.745,105.938,23275.2839
2016-05-20 10:00:00,131.74,131.99,131.56,131.82,15395.348837209302,105.93,106.131,105.7852,105.9943,15395.3488
2016-05-20 10:10:00,131.75,131.86,131.57,131.8,20606.814494321254,105.938,106.0265,105.7933,105.9782,20606.8145
2016-05-20 10:20:00,131.77,131.79,131.47,131.5,5027.582477014603,105.9541,105.9702,105.7129,105.737,5027.5825
2016-05-20 10:30:00,131.53,131.54,131.33,131.35,5290.427257977285,105.7611,105.7692,105.6003,105.6164,5290.4273
2016-05-20 10:40:00,131.35,131.45,131.18,131.18,9062.195781503517,105.6164,105.6968,105.4797,105.4797,9062.1958
2016-05-20 10:50:00,131.21,131.23,131.02,131.11,3055.705786911844,105.5038,105.5199,105.351,105.4234,3055.7058
2016-05-20 11:00:00,131.07,131.09,130.99,130.99,5137.912385073012,105.3912,105.4073,105.3269,105.3269,5137.9124
2016-05-20 11:10:00,131.0,131.02,130.82,130.89,10308.27474310438,105.335,105.351,105.1902,105.2465,10308.2747
2016-05-20 11:20:00,130.96,130.96,130.81,130.93,3279.6106003244995,105.3028,105.3028,105.1822,105.2787,3279.6106
2016-05-20 11:30:00,130.89,131.1,130.89,131.02,6589.507842076798,105.2465,105.4154,105.2465,105.351,6589.5078
2016-05-20 11:40:00,130.99,131.03,130.87,130.91,8875.067604110329,105.3269,105.3591,105.2304,105.2626,8875.0676
2016-05-20 11:50:00,130.92,130.92,130.75,130.86,6085.451595457003,105.2706,105.2706,105.1339,105.2224,6085.4516
2016-05-20 12:00:00,130.82,130.82,130.64,130.71,10253.109789075175,105.1902,105.1902,105.0455,105.1018,10253.1098
2016-05-20 12:10:00,130.66,131.01,130.63,131.01,9542.455381287182,105.0616,105.343,105.0374,105.343,9542.4554
2016-05-20 12:20:00,131.05,131.12,130.96,131.1,5524.067063277447,105.3752,105.4314,105.3028,105.4154,5524.0671
2016-05-20 12:30:00,131.05,131.05,130.99,131.04,2857.7609518658733,105.3752,105.3752,105.3269,105.3671,2857.761
2016-05-20 12:40:00,130.96,131.05,130.93,131.0,4126.554894537588,105.3028,105.3752,105.2787,105.335,4126.5549
2016-05-20 12:50:00,130.96,131.04,130.94,130.98,2585.181179015684,105.3028,105.3671,105.2867,105.3189,2585.1812
2016-05-20 13:00:00,130.96,130.97,130.69,130.79,8446.727961060033,105.3028,105.3108,105.0857,105.1661,8446.728
2016-05-20 13:10:00,130.79,130.92,130.73,130.84,7230.935640886965,105.1661,105.2706,105.1179,105.2063,7230.9356
2016-05-20 13:20:00,130.86,130.9,130.77,130.77,4810.167658193618,105.2224,105.2545,105.15,105.15,4810.1677
2016-05-20 13:30:00,130.75,130.76,130.65,130.65,6028.123309897242,105.1339,105.142,105.0535,105.0535,6028.1233
2016-05-20 13:40:00,130.7,130.74,130.59,130.66,4166.576527852893,105.0937,105.1259,105.0053,105.0616,4166.5765
2016-05-20 13:50:00,130.64,130.71,130.55,130.64,9075.175770686858,105.0455,105.1018,104.9731,105.0455,9075.1758
2016-05-20 14:00:00,130.66,130.67,130.56,130.62,8477.01460248783,105.0616,105.0696,104.9812,105.0294,8477.0146
2016-05-20 14:10:00,130.65,130.8,130.64,130.66,10076.798269334777,105.0535,105.1741,105.0455,105.0616,10076.7983
2016-05-20 14:20:00,130.61,130.94,130.6,130.94,5367.22552731206,105.0214,105.2867,105.0133,105.2867,5367.2255
2016-05-20 14:30:00,130.94,130.94,130.74,130.8,7343.428880475933,105.2867,105.2867,105.1259,105.1741,7343.4289
2016-05-20 14:40:00,130.78,130.87,130.76,130.81,10003.244997295837,105.1581,105.2304,105.142,105.1822,10003.245
2016-05-20 14:50:00,130.78,130.91,130.58,130.58,9652.785289345593,105.1581,105.2626,104.9972,104.9972,9652.7853
2016-05-20 15:00:00,130.64,130.7,130.44,130.52,12206.598161168198,105.0455,105.0937,104.8847,104.949,12206.5982
2016-05-20 15:10:00,130.52,130.68,130.51,130.59,19213.628988642507,104.949,105.0776,104.941,105.0053,19213.629
2016-05-20 15:20:00,130.55,130.67,130.54,130.58,25101.13574905354,104.9731,105.0696,104.9651,104.9972,25101.1357
2016-05-20 15:30:00,130.55,130.67,130.54,130.58,10950.784207679826,104.9731,105.0696,104.9651,104.9972,10950.7842
2016-05-20 15:40:00,130.59,130.7,130.55,130.65,14077.879935100054,105.0053,105.0937,104.9731,105.0535,14077.8799
2016-05-20 15:50:00,130.64,130.77,130.61,130.74,45096.80908599243,105.0455,105.15,105.0214,105.1259,45096.8091
2016-05-23 09:30:00,131.04,131.69,130.96,131.28,14812.330989724174,105.3671,105.8898,105.3028,105.5601,14812.331
2016-05-23 09:40:00,131.39,131.39,131.02,131.2,4288.804759329367,105.6485,105.6485,105.351,105.4958,4288.8048
2016-05-23 09:50:00,131.2,131.22,130.96,131.1,4335.316387236344,105.4958,105.5119,105.3028,105.4154,4335.3164
2016-05-23 10:00:00,131.13,131.24,130.95,131.24,4430.502974580854,105.4395,105.5279,105.2947,105.5279,4430.503
2016-05-23 10:10:00,131.2,131.2,130.87,131.06,1567.3336938885884,105.4958,105.4958,105.2304,105.3832,1567.3337
2016-05-23 10:20:00,131.2,131.36,130.97,131.06,6165.494862087615,105.4958,105.6244,105.3108,105.3832,6165.4949
2016-05-23 10:30:00,131.11,131.23,131.05,131.23,11692.806922660897,105.4234,105.5199,105.3752,105.5199,11692.8069
2016-05-23 10:40:00,131.21,131.3,131.12,131.26,6453.217955651703,105.5038,105.5762,105.4314,105.544,6453.218
2016-05-23 10:50:00,131.29,131.31,131.2,131.27,8898.864250946457,105.5681,105.5842,105.4958,105.5521,8898.8643
2016-05-23 11:00:00,131.19,131.34,131.19,131.32,6128.718226068145,105.4877,105.6083,105.4877,105.5923,6128.7182
2016-05-23 11:10:00,131.39,131.44,131.32,131.33,7355.327203893997,105.6485,105.6887,105.5923,105.6003,7355.3272
2016-05-23 11:20:00,131.35,131.38,131.28,131.29,9290.427257977284,105.6164,105.6405,105.5601,105.5681,9290.4273
2016-05-23 11:30:00,131.29,131.32,131.05,131.13,7083.829096809086,105.5681,105.5923,105.3752,105.4395,7083.8291
2016-05-23 11:40:00,131.11,131.24,131.09,131.2,6713.899405083829,105.4234,105.5279,105.4073,105.4958,6713.8994
2016-05-23 11:50:00,131.16,131.16,130.98,131.09,8937.804218496485,105.4636,105.4636,105.3189,105.4073,8937.8042
2016-05-23 12:00:00,131.1,131.15,131.03,131.13,4759.329367225527,105.4154,105.4556,105.3591,105.4395,4759.3294
2016-05-23 12:10:00,131.12,131.26,131.11,131.26,1918.8750676041104,105.4314,105.544,105.4234,105.544,1918.8751
2016-05-23 12:20:00,131.26,131.33,131.21,131.21,10605.732828555976,105.544,105.6003,105.5038,105.5038,10605.7328
2016-05-23 12:30:00,131.21,131.33,131.2,131.22,6346.133044889129,105.5038,105.6003,105.4958,105.5119,6346.133
2016-05-23 12:40:00,131.25,131.43,131.24,131.39,7626.8253109789075,105.536,105.6807,105.5279,105.6485,7626.8253
2016-05-23 12:50:00,131.39,131.45,131.34,131.38,2501.892915089237,105.6485,105.6968,105.6083,105.6405,2501.8929
2016-05-23 13:00:00,131.45,131.45,131.3,131.3,5129.2590589507845,105.6968,105.6968,105.5762,105.5762,5129.2591
2016-05-23 13:10:00,131.33,131.45,131.32,131.45,3603.02866414278,105.6003,105.6968,105.5923,105.6968,3603.0287
2016-05-23 13:20:00,131.45,131.48,131.41,131.46,4751.757706868578,105.6968,105.7209,105.6646,105.7048,4751.7577
2016-05-23 13:30:00,131.41,131.47,131.29,131.35,5658.193618171985,105.6646,105.7129,105.5681,105.6164,5658.1936
2016-05-23 13:40:00,131.3,131.33,131.21,131.32,3569.4970254191453,105.5762,105.6003,105.5038,105.5923,3569.497
2016-05-23 13:50:00,131.35,131.44,131.26,131.43,2347.214710654408,105.6164,105.6887,105.544,105.6807,2347.2147
2016-05-23 14:00:00,131.42,131.51,131.33,131.5,4770.146024878312,105.6727,105.745,105.6003,105.737,4770.146
2016-05-23 14:10:00,131.5,131.6,131.43,131.55,19825.851811790155,105.737,105.8174,105.6807,105.7772,19825.8518
2016-05-23 14:20:00,131.49,131.57,131.37,131.57,6820.984315846404,105.729,105.7933,105.6325,105.7933,6820.9843
2016-05-23 14:30:00,131.57,131.57,131.42,131.54,4457.544618712817,105.7933,105.7933,105.6727,105.7692,4457.5446
2016-05-23 14:40:00,131.54,131.62,131.46,131.47,3244.9972958355866,105.7692,105.8335,105.7048,105.7129,3244.9973
2016-05-23 14:50:00,131.49,131.52,131.45,131.45,5088.1557598702,105.729,105.7531,105.6968,105.6968,5088.1558
2016-05-23 15:00:00,131.47,131.5,131.33,131.42,6175.229853975122,105.7129,105.737,105.6003,105.6727,6175.2299
2016-05-23 15:10:00,131.41,131.42,131.31,131.34,9344.510546241212,105.6646,105.6727,105.5842,105.6083,9344.5105
2016-05-23 15:20:00,131.32,131.35,131.2,131.2,13623.580313683073,105.5923,105.6164,105.4958,105.4958,13623.5803
2016-05-23 15:30:00,131.22,131.32,131.15,131.2,13818.280151433206,105.5119,105.5923,105.4556,105.4958,13818.2802
2016-05-23 15:40:00,131.18,131.3,131.11,131.16,27729.58355868037,105.4797,105.5762,105.4234,105.4636,27729.5836
2016-05-23 15:50:00,131.16,131.17,130.91,130.99,77234.18063818279,105.4636,105.4716,105.2626,105.3269,77234.1806
2016-05-24 09:30:00,131.28,131.63,130.88,131.47,12412.11465657112,105.5601,105.8415,105.2385,105.7129,12412.1147
2016-05-24 09:40:00,131.48,131.57,131.08,131.33,20999.45916711736,105.7209,105.7933,105.3993,105.6003,20999.4592
2016-05-24 09:50:00,131.42,131.51,131.27,131.28,12449.972958355867,105.6727,105.745,105.5521,105.5601,12449.973
2016-05-24 10:00:00,131.38,131.64,131.17,131.55,12751.757706868577,105.6405,105.8496,105.4716,105.7772,12751.7577
2016-05-24 10:10:00,131.49,131.64,131.41,131.57,2823.1476473769603,105.729,105.8496,105.6646,105.7933,2823.1476
2016-05-24 10:20:00,131.59,131.82,131.59,131.81,10383.991346673878,105.8094,105.9943,105.8094,105.9863,10383.9913
2016-05-24 10:30:00,131.81,132.0,131.74,131.91,12275.824770146024,105.9863,106.139,105.93,106.0667,12275.8248
2016-05-24 10:40:00,131.89,131.99,131.86,131.99,3356.408869659276,106.0506,106.131,106.0265,106.131,3356.4089
2016-05-24 10:50:00,132.05,132.15,132.04,132.14,4412.11465657112,106.1792,106.2596,106.1712,106.2516,4412.1147
2016-05-24 11:00:00,132.13,132.29,132.13,132.15,8242.29313142239,106.2436,106.3722,106.2436,106.2596,8242.2931
2016-05-24 11:10:00,132.16,132.16,132.0,132.06,16720.3893996755,106.2677,106.2677,106.139,106.1873,16720.3894
2016-05-24 11:20:00,132.06,132.29,131.99,132.19,21339.102217414817,106.1873,106.3722,106.131,106.2918,21339.1022
2016-05-24 11:30:00,132.2,132.29,131.98,131.99,37534.88372093023,106.2999,106.3722,106.123,106.131,37534.8837
2016-05-24 11:40:00,132.03,132.18,131.98,132.08,33522.985397512166,106.1632,106.2838,106.123,106.2034,33522.9854
2016-05-24 11:50:00,132.12,132.2,132.06,132.14,8213.08815575987,106.2355,106.2999,106.1873,106.2516,8213.0882
2016-05-24 12:00:00,132.14,132.32,132.14,132.26,9248.24229313142,106.2516,106.3963,106.2516,106.3481,9248.2423
2016-05-24 12:10:00,132.28,132.33,132.25,132.27,4502.974580854516,106.3642,106.4044,106.3401,106.3561,4502.9746
2016-05-24 12:20:00,132.3,132.39,132.3,132.39,2282.314764737696,106.3803,106.4526,106.3803,106.4526,2282.3148
2016-05-24 12:30:00,132.39,132.41,132.3,132.34,5934.01838831801,106.4526,106.4687,106.3803,106.4124,5934.0184
2016-05-24 12:40:00,132.4,132.43,132.32,132.32,6448.89129259059,106.4607,106.4848,106.3963,106.3963,6448.8913
2016-05-24 12:50:00,132.34,132.47,132.25,132.28,7252.568956192536,106.4124,106.517,106.3401,106.3642,7252.569
2016-05-24 13:00:00,132.31,132.4,132.25,132.27,2282.314764737696,106.3883,106.4607,106.3401,106.3561,2282.3148
2016-05-24 13:10:00,132.29,132.38,132.23,132.31,7015.684153596539,106.3722,106.4446,106.324,106.3883,7015.6842
2016-05-24 13:20:00,132.31,132.4,132.27,132.39,4893.455922120064,106.3883,106.4607,106.3561,106.4526,4893.4559
2016-05-24 13:30:00,132.37,132.43,132.18,132.21,28479.177934018386,106.4365,106.4848,106.2838,106.3079,28479.1779
2016-05-24 13:40:00,132.19,132.27,132.06,132.25,7401.838831800973,106.2918,106.3561,106.1873,106.3401,7401.8388
2016-05-24 13:50:00,132.21,132.31,132.21,132.29,3565.170362358031,106.3079,106.3883,106.3079,106.3722,3565.1704
2016-05-24 14:00:00,132.29,132.35,132.22,132.29,11255.813953488372,106.3722,106.4205,106.3159,106.3722,11255.814
2016-05-24 14:10:00,132.26,132.28,132.19,132.19,3352.082206598161,106.3481,106.3642,106.2918,106.2918,3352.0822
2016-05-24 14:20:00,132.16,132.26,132.13,132.26,2055.164954029205,106.2677,106.3481,106.2436,106.3481,2055.165
2016-05-24 14:30:00,132.25,132.27,132.19,132.25,5453.758788534343,106.3401,106.3561,106.2918,106.3401,5453.7588
2016-05-24 14:40:00,132.22,132.31,132.19,132.28,9135.749053542457,106.3159,106.3883,106.2918,106.3642,9135.7491
2016-05-24 14:50:00,132.29,132.48,132.28,132.41,7802.055164954029,106.3722,106.525,106.3642,106.4687,7802.0552
2016-05-24 15:00:00,132.41,132.62,132.39,132.62,40147.10654407788,106.4687,106.6376,106.4526,106.6376,40147.1065
2016-05-24 15:10:00,132.6,132.64,132.54,132.59,7206.057328285559,106.6215,106.6537,106.5732,106.6134,7206.0573
2016-05-24 15:20:00,132.57,132.74,132.56,132.67,11977.285018929151,106.5974,106.7341,106.5893,106.6778,11977.285
2016-05-24 15:30:00,132.65,132.65,132.44,132.47,10342.888047593293,106.6617,106.6617,106.4928,106.517,10342.888
2016-05-24 15:40:00,132.47,132.57,132.46,132.54,13797.728501892914,106.517,106.5974,106.5089,106.5732,13797.7285
2016-05-24 15:50:00,132.54,132.63,132.47,132.47,50376.41968631693,106.5732,106.6456,106.517,106.517,50376.4197
2016-05-25 09:30:00,132.98,133.32,132.98,133.08,10113.574905354246,106.927,107.2004,106.927,107.0074,10113.5749
2016-05-25 09:40:00,133.05,133.5,132.99,133.41,23824.77014602488,106.9833,107.3452,106.9351,107.2728,23824.7701
2016-05-25 09:50:00,133.43,133.52,133.34,133.34,5521.90373174689,107.2889,107.3612,107.2165,107.2165,5521.9037
2016-05-25 10:00:00,133.46,133.59,133.4,133.51,13720.93023255814,107.313,107.4175,107.2648,107.3532,13720.9302
2016-05-25 10:10:00,133.53,133.68,133.49,133.6,10166.576527852892,107.3693,107.4899,107.3371,107.4256,10166.5765
2016-05-25 10:20:00,133.59,133.65,133.49,133.54,18288.804759329367,107.4175,107.4658,107.3371,107.3773,18288.8048
2016-05-25 10:30:00,133.62,133.64,133.5,133.6,14875.067604110329,107.4417,107.4577,107.3452,107.4256,14875.0676
2016-05-25 10:40:00,133.53,133.55,133.41,133.47,6587.344510546241,107.3693,107.3854,107.2728,107.321,6587.3445
2016-05-25 10:50:00,133.49,133.67,133.49,133.56,8846.944294213088,107.3371,107.4819,107.3371,107.3934,8846.9443
2016-05-25 11:00:00,133.53,133.73,133.45,133.53,8969.172525689562,107.3693,107.5301,107.305,107.3693,8969.1725
2016-05-25 11:10:00,133.53,133.61,133.49,133.55,7042.725797728502,107.3693,107.4336,107.3371,107.3854,7042.7258
2016-05-25 11:20:00,133.52,133.67,133.52,133.59,35419.14548404543,107.3612,107.4819,107.3612,107.4175,35419.1455
2016-05-25 11:30:00,133.62,133.81,133.57,133.7,7328.285559762034,107.4417,107.5944,107.4014,107.506,7328.2856
2016-05-25 11:40:00,133.68,133.83,133.65,133.83,10217.414818820984,107.4899,107.6105,107.4658,107.6105,10217.4148
2016-05-25 11:50:00,133.79,133.85,133.78,133.82,8328.826392644673,107.5783,107.6266,107.5703,107.6025,8328.8264
2016-05-25 12:00:00,133.79,133.8,133.64,133.64,4434.8296376419685,107.5783,107.5864,107.4577,107.4577,4434.8296
2016-05-25 12:10:00,133.66,133.74,133.57,133.57,2677.122769064359,107.4738,107.5381,107.4014,107.4014,2677.1228
2016-05-25 12:20:00,133.58,133.59,133.51,133.53,5354.245538128718,107.4095,107.4175,107.3532,107.3693,5354.2455
2016-05-25 12:30:00,133.52,133.58,133.42,133.44,7292.590589507842,107.3612,107.4095,107.2808,107.2969,7292.5906
2016-05-25 12:40:00,133.46,133.46,133.32,133.36,3307.7339102217416,107.313,107.313,107.2004,107.2326,3307.7339
2016-05-25 12:50:00,133.41,133.41,133.16,133.16,15153.055705786912,107.2728,107.2728,107.0718,107.0718,15153.0557
2016-05-25 13:00:00,133.17,133.23,133.03,133.09,13433.20713899405,107.0798,107.1281,106.9672,107.0155,13433.2071
2016-05-25 13:10:00,133.1,133.11,133.05,133.1,1066.5224445646295,107.0235,107.0316,106.9833,107.0235,1066.5224
2016-05-25 13:20:00,133.09,133.1,133.0,133.01,8382.909680908599,107.0155,107.0235,106.9431,106.9512,8382.9097
2016-05-25 13:30:00,133.04,133.11,132.98,133.11,10661.97944835046,106.9753,107.0316,106.927,107.0316,10661.9794
2016-05-25 13:40:00,133.09,133.15,133.05,133.12,7399.675500270416,107.0155,107.0637,106.9833,107.0396,7399.6755
2016-05-25 13:50:00,133.1,133.2,133.08,133.12,5836.668469442942,107.0235,107.1039,107.0074,107.0396,5836.6685
2016-05-25 14:00:00,133.14,133.17,133.02,133.04,9717.685235262305,107.0557,107.0798,106.9592,106.9753,9717.6852
2016-05-25 14:10:00,133.05,133.22,133.05,133.22,8515.954570037859,106.9833,107.12,106.9833,107.12,8515.9546
2016-05-25 14:20:00,133.22,133.29,133.18,133.22,5035.154137371552,107.12,107.1763,107.0879,107.12,5035.1541
2016-05-25 14:30:00,133.24,133.3,133.19,133.28,8549.486208761493,107.1361,107.1843,107.0959,107.1683,8549.4862
2016-05-25 14:40:00,133.28,133.38,133.18,133.18,10628.447809626825,107.1683,107.2487,107.0879,107.0879,10628.4478
2016-05-25 14:50:00,133.2,133.21,133.04,133.1,8912.925905895077,107.1039,107.112,106.9753,107.0235,8912.9259
2016-05-25 15:00:00,133.12,133.17,133.04,133.14,8320.173066522444,107.0396,107.0798,106.9753,107.0557,8320.1731
2016-05-25 15:10:00,133.14,133.18,132.93,132.96,30167.65819361817,107.0557,107.0879,106.8868,106.911,30167.6582
2016-05-25 15:20:00,132.97,133.13,132.97,133.13,19176.85235262304,106.919,107.0477,106.919,107.0477,19176.8524
2016-05-25 15:30:00,133.16,133.16,132.92,132.95,23624.66197944835,107.0718,107.0718,106.8788,106.9029,23624.662
2016-05-25 15:40:00,132.96,132.99,132.66,132.79,45926.44672796106,106.911,106.9351,106.6697,106.7743,45926.4467
2016-05-25 15:50:00,132.8,132.98,132.76,132.81,65224.445646295295,106.7823,106.927,106.7501,106.7903,65224.4456
2016-05-26 09:30:00,133.13,133.35,132.57,132.69,18751.75770686858,107.0477,107.2245,106.5974,106.6939,18751.7577
2016-05-26 09:40:00,132.71,133.07,132.67,132.84,6527.852893455922,106.7099,106.9994,106.6778,106.8145,6527.8529
2016-05-26 09:50:00,132.84,132.84,132.5,132.63,6867.49594375338,106.8145,106.8145,106.5411,106.6456,6867.4959
2016-05-26 10:00:00,132.6,132.84,132.53,132.72,11544.61871281774,106.6215,106.8145,106.5652,106.718,11544.6187
2016-05-26 10:10:00,132.73,132.77,132.39,132.59,11363.980530016224,106.726,106.7582,106.4526,106.6134,11363.9805
2016-05-26 10:20:00,132.62,132.7,132.38,132.63,7898.323418063818,106.6376,106.7019,106.4446,106.6456,7898.3234
2016-05-26 10:30:00,132.65,132.8,132.56,132.56,5669.01027582477,106.6617,106.7823,106.5893,106.5893,5669.0103
2016-05-26 10:40:00,132.59,132.67,132.48,132.57,9469.98377501352,106.6134,106.6778,106.525,106.5974,9469.9838
2016-05-26 10:50:00,132.59,132.59,132.24,132.37,8612.222823147647,106.6134,106.6134,106.332,106.4365,8612.2228
2016-05-26 11:00:00,132.34,132.42,132.25,132.32,6019.469983775013,106.4124,106.4768,106.3401,106.3963,6019.47
2016-05-26 11:10:00,132.31,132.55,132.28,132.49,9518.658734451054,106.3883,106.5813,106.3642,106.533,9518.6587
2016-05-26 11:20:00,132.46,132.52,132.31,132.47,11083.829096809086,106.5089,106.5572,106.3883,106.517,11083.8291
2016-05-26 11:30:00,132.46,132.63,132.43,132.53,5622.498647917793,106.5089,106.6456,106.4848,106.5652,5622.4986
2016-05-26 11:40:00,132.61,132.7,132.46,132.63,26579.77285018929,106.6295,106.7019,106.5089,106.6456,26579.7729
2016-05-26 11:50:00,132.55,132.57,132.45,132.53,7387.777176852353,106.5813,106.5974,106.5009,106.5652,7387.7772
2016-05-26 12:00:00,132.5,132.55,132.3,132.3,14073.55327203894,106.5411,106.5813,106.3803,106.3803,14073.5533
2016-05-26 12:10:00,132.34,132.39,132.23,132.32,4055.1649540292046,106.4124,106.4526,106.324,106.3963,4055.165
2016-05-26 12:20:00,132.29,132.39,132.27,132.38,4560.302866414278,106.3722,106.4526,106.3561,106.4446,4560.3029
2016-05-26 12:30:00,132.37,132.53,132.33,132.49,4169.821525148729,106.4365,106.5652,106.4044,106.533,4169.8215
2016-05-26 12:40:00,132.44,132.44,132.31,132.35,4179.556517036236,106.4928,106.4928,106.3883,106.4205,4179.5565
2016-05-26 12:50:00,132.42,132.42,132.27,132.32,2623.039480800433,106.4768,106.4768,106.3561,106.3963,2623.0395
2016-05-26 13:00:00,132.3,132.39,132.26,132.26,2326.663061114116,106.3803,106.4526,106.3481,106.3481,2326.6631
2016-05-26 13:10:00,132.26,132.39,132.26,132.35,7435.370470524607,106.3481,106.4526,106.3481,106.4205,7435.3705
2016-05-26 13:20:00,132.32,132.35,132.26,132.3,2716.0627366143863,106.3963,106.4205,106.3481,106.3803,2716.0627
2016-05-26 13:30:00,132.36,132.43,132.29,132.35,4359.113034072471,106.4285,106.4848,106.3722,106.4205,4359.113
2016-05-26 13:40:00,132.35,132.35,132.23,132.24,3732.828555976204,106.4205,106.4205,106.324,106.332,3732.8286
2016-05-26 13:50:00,132.29,132.38,132.26,132.35,3556.517036235803,106.3722,106.4446,106.3481,106.4205,3556.517
2016-05-26 14:00:00,132.34,132.45,132.3,132.4,6528.9345592212,106.4124,106.5009,106.3803,106.4607,6528.9346
2016-05-26 14:10:00,132.36,132.39,132.27,132.32,4110.32990805841,106.4285,106.4526,106.3561,106.3963,4110.3299
2016-05-26 14:20:00,132.34,132.38,132.3,132.36,6943.212547322877,106.4124,106.4446,106.3803,106.4285,6943.2125
2016-05-26 14:30:00,132.37,132.4,132.23,132.27,6048.674959437533,106.4365,106.4607,106.324,106.3561,6048.675
2016-05-26 14:40:00,132.25,132.35,132.24,132.35,8611.141157382368,106.3401,106.4205,106.332,106.4205,8611.1412
2016-05-26 14:50:00,132.32,132.39,132.28,132.32,8102.75824770146,106.3963,106.4526,106.3642,106.3963,8102.7582
2016-05-26 15:00:00,132.31,132.36,132.28,132.31,5958.896700919416,106.3883,106.4285,106.3642,106.3883,5958.8967
2016-05-26 15:10:00,132.31,132.34,132.25,132.33,7925.365062195781,106.3883,106.4124,106.3401,106.4044,7925.3651
2016-05-26 15:20:00,132.34,132.44,132.31,132.41,9657.111952406703,106.4124,106.4928,106.3883,106.4687,9657.112
2016-05-26 15:30:00,132.41,132.45,132.27,132.29,14148.188209843158,106.4687,106.5009,106.3561,106.3722,14148.1882
2016-05-26 15:40:00,132.32,132.36,132.24,132.24,17394.267171444022,106.3963,106.4285,106.332,106.332,17394.2672
2016-05-26 15:50:00,132.29,132.29,132.21,132.26,31063.277447268792,106.3722,106.3722,106.3079,106.3481,31063.2774
2016-05-27 09:30:00,132.31,132.42,132.21,132.21,15969.7133585722,106.3883,106.4768,106.3079,106.3079,15969.7134
2016-05-27 09:40:00,132.33,132.56,132.31,132.53,8447.80962682531,106.4044,106.5893,106.3883,106.5652,8447.8096
2016-05-27 09:50:00,132.47,132.67,132.32,132.65,13441.86046511628,106.517,106.6778,106.3963,106.6617,13441.8605
2016-05-27 10:00:00,132.64,132.69,132.43,132.43,4823.147647376961,106.6537,106.6939,106.4848,106.4848,4823.1476
2016-05-27 10:10:00,132.43,132.57,132.35,132.35,9865.873445105462,106.4848,106.5974,106.4205,106.4205,9865.8734
2016-05-27 10:20:00,132.38,132.52,132.32,132.38,11254.732287723093,106.4446,106.5572,106.3963,106.4446,11254.7323
2016-05-27 10:30:00,132.39,132.56,132.39,132.54,10946.457544618712,106.4526,106.5893,106.4526,106.5732,10946.4575
2016-05-27 10:40:00,132.54,132.55,132.41,132.46,8854.515954570037,106.5732,106.5813,106.4687,106.5089,8854.516
2016-05-27 10:50:00,132.48,132.49,132.3,132.36,5624.66197944835,106.525,106.533,106.3803,106.4285,5624.662
2016-05-27 11:00:00,132.36,132.45,132.32,132.42,6825.310978907517,106.4285,106.5009,106.3963,106.4768,6825.311
2016-05-27 11:10:00,132.4,132.47,132.34,132.38,4640.346133044889,106.4607,106.517,106.4124,106.4446,4640.3461
2016-05-27 11:20:00,132.37,132.46,132.36,132.46,4705.246078961601,106.4365,106.5089,106.4285,106.5089,4705.2461
2016-05-27 11:30:00,132.56,132.6,132.47,132.58,3621.416982152514,106.5893,106.6215,106.517,106.6054,3621.417
2016-05-27 11:40:00,132.56,132.56,132.47,132.54,3056.7874526771225,106.5893,106.5893,106.517,106.5732,3056.7875
2016-05-27 11:50:00,132.48,132.56,132.43,132.56,5252.5689561925365,106.525,106.5893,106.4848,106.5893,5252.569
2016-05-27 12:00:00,132.49,132.64,132.49,132.59,3919.956733369389,106.533,106.6537,106.533,106.6134,3919.9567
2016-05-27 12:10:00,132.64,132.67,132.55,132.55,3322.877230935641,106.6537,106.6778,106.5813,106.5813,3322.8772
2016-05-27 12:20:00,132.57,132.63,132.55,132.59,7953.488372093023,106.5974,106.6456,106.5813,106.6134,7953.4884
2016-05-27 12:30:00,132.6,132.64,132.54,132.55,3915.6300703082734,106.6215,106.6537,106.5732,106.5813,3915.6301
2016-05-27 12:40:00,132.55,132.62,132.55,132.61,3691.725256895619,106.5813,106.6376,106.5813,106.6295,3691.7253
2016-05-27 12:50:00,132.57,132.62,132.48,132.49,5191.995673336939,106.5974,106.6376,106.525,106.533,5191.9957
2016-05-27 13:00:00,132.52,132.52,132.43,132.43,5689.561925365062,106.5572,106.5572,106.4848,106.4848,5689.5619
2016-05-27 13:10:00,132.43,132.49,132.41,132.44,5658.193618171985,106.4848,106.533,106.4687,106.4928,5658.1936
2016-05-27 13:20:00,132.45,132.55,132.45,132.5,1514.3320713899404,106.5009,106.5813,106.5009,106.5411,1514.3321
2016-05-27 13:30:00,132.51,132.51,132.27,132.27,2700.9194159004865,106.5491,106.5491,106.3561,106.3561,2700.9194
2016-05-27 13:40:00,132.21,132.38,132.18,132.35,4911.8442401298,106.3079,106.4446,106.2838,106.4205,4911.8442
2016-05-27 13:50:00,132.28,132.29,132.17,132.23,2071.389940508383,106.3642,106.3722,106.2757,106.324,2071.3899
2016-05-27 14:00:00,132.22,132.28,132.11,132.26,5191.995673336939,106.3159,106.3642,106.2275,106.3481,5191.9957
2016-05-27 14:10:00,132.31,132.34,132.15,132.18,6165.494862087615,106.3883,106.4124,106.2596,106.2838,6165.4949
2016-05-27 14:20:00,132.18,132.41,132.18,132.31,4975.662520281233,106.2838,106.4687,106.2838,106.3883,4975.6625
2016-05-27 14:30:00,132.36,132.39,132.13,132.18,7431.043807463494,106.4285,106.4526,106.2436,106.2838,7431.0438
2016-05-27 14:40:00,132.21,132.28,132.18,132.19,6693.347755543537,106.3079,106.3642,106.2838,106.2918,6693.3478
2016-05-27 14:50:00,132.19,132.27,132.17,132.26,5327.203893996755,106.2918,106.3561,106.2757,106.3481,5327.2039
2016-05-27 15:00:00,132.26,132.26,132.18,132.2,4894.537587885343,106.3481,106.3481,106.2838,106.2999,4894.5376
2016-05-27 15:10:00,132.2,132.21,132.08,132.1,9411.57382368848,106.2999,106.3079,106.2034,106.2194,9411.5738
2016-05-27 15:20:00,132.12,132.14,132.06,132.06,12658.734451054625,106.2355,106.2516,106.1873,106.1873,12658.7345
2016-05-27 15:30:00,132.07,132.13,132.06,132.1,22733.36938885884,106.1953,106.2436,106.1873,106.2194,22733.3694
2016-05-27 15:40:00,132.1,132.2,132.07,132.14,33799.89183342347,106.2194,106.2999,106.1953,106.2516,33799.8918
2016-05-27 15:50:00,132.13,132.26,132.13,132.26,54482.42293131422,106.2436,106.3481,106.2436,106.3481,54482.4229
2016-05-31 09:30:00,132.83,132.83,132.21,132.58,16349.378042184964,106.8064,106.8064,106.3079,106.6054,16349.378
2016-05-31 09:40:00,132.55,132.55,132.32,132.32,9101.135749053545,106.5813,106.5813,106.3963,106.3963,9101.1357
2016-05-31 09:50:00,132.29,132.44,132.28,132.31,16576.527852893454,106.3722,106.4928,106.3642,106.3883,16576.5279
2016-05-31 10:00:00,132.39,132.58,132.35,132.53,4521.36289886425,106.4526,106.6054,106.4205,106.5652,4521.3629
2016-05-31 10:10:00,132.58,132.66,132.53,132.62,9281.773931855056,106.6054,106.6697,106.5652,106.6376,9281.7739
2016-05-31 10:20:00,132.64,132.64,132.37,132.45,9574.90535424554,106.6537,106.6537,106.4365,106.5009,9574.9054
2016-05-31 10:30:00,132.43,132.58,132.31,132.34,7439.6971335857215,106.4848,106.6054,106.3883,106.4124,7439.6971
2016-05-31 10:40:00,132.36,132.36,132.09,132.2,4911.8442401298,106.4285,106.4285,106.2114,106.2999,4911.8442
2016-05-31 10:50:00,132.26,132.36,132.18,132.29,15778.2585181179,106.3481,106.4285,106.2838,106.3722,15778.2585
2016-05-31 11:00:00,132.29,132.29,131.92,131.92,8392.644672796107,106.3722,106.3722,106.0747,106.0747,8392.6447
2016-05-31 11:10:00,131.91,131.94,131.74,131.89,10386.154678204435,106.0667,106.0908,105.93,106.0506,10386.1547
2016-05-31 11:20:00,131.88,132.06,131.85,131.91,7793.401838831801,106.0425,106.1873,106.0184,106.0667,7793.4018
2016-05-31 11:30:00,131.92,131.93,131.82,131.9,8341.806381828015,106.0747,106.0828,105.9943,106.0586,8341.8064
2016-05-31 11:40:00,131.91,132.01,131.88,131.9,7800.973499188751,106.0667,106.1471,106.0425,106.0586,7800.9735
2016-05-31 11:50:00,131.9,131.93,131.81,131.9,11389.94050838291,106.0586,106.0828,105.9863,106.0586,11389.9405
2016-05-31 12:00:00,131.86,131.94,131.77,131.82,4759.329367225527,106.0265,106.0908,105.9541,105.9943,4759.3294
2016-05-31 12:10:00,131.82,131.82,131.67,131.7,2744.186046511628,105.9943,105.9943,105.8737,105.8978,2744.186
2016-05-31 12:20:00,131.69,131.73,131.68,131.73,3527.312060573283,105.8898,105.9219,105.8817,105.9219,3527.3121
2016-05-31 12:30:00,131.73,131.76,131.68,131.72,5264.467279610601,105.9219,105.9461,105.8817,105.9139,5264.4673
2016-05-31 12:40:00,131.72,131.72,131.59,131.62,6178.4748512709575,105.9139,105.9139,105.8094,105.8335,6178.4749
2016-05-31 12:50:00,131.63,131.82,131.59,131.59,4865.332612222823,105.8415,105.9943,105.8094,105.8094,4865.3326
2016-05-31 13:00:00,131.59,131.65,131.56,131.57,4579.772850189292,105.8094,105.8576,105.7852,105.7933,4579.7729
2016-05-31 13:10:00,131.58,131.68,131.57,131.64,3574.905354245538,105.8013,105.8817,105.7933,105.8496,3574.9054
2016-05-31 13:20:00,131.66,131.86,131.66,131.83,5765.278528934559,105.8656,106.0265,105.8656,106.0023,5765.2785
2016-05-31 13:30:00,131.82,131.82,131.7,131.79,6057.328285559762,105.9943,105.9943,105.8978,105.9702,6057.3283
2016-05-31 13:40:00,131.79,131.8,131.68,131.68,4828.555976203353,105.9702,105.9782,105.8817,105.8817,4828.556
2016-05-31 13:50:00,131.64,131.71,131.62,131.7,8945.375878853434,105.8496,105.9059,105.8335,105.8978,8945.3759
2016-05-31 14:00:00,131.7,131.77,131.6,131.6,22454.29962141698,105.8978,105.9541,105.8174,105.8174,22454.2996
2016-05-31 14:10:00,131.62,131.63,131.53,131.59,17251.487290427256,105.8335,105.8415,105.7611,105.8094,17251.4873
2016-05-31 14:20:00,131.57,131.8,131.57,131.62,8828.555976203354,105.7933,105.9782,105.7933,105.8335,8828.556
2016-05-31 14:30:00,131.62,131.7,131.6,131.63,7045.970795024337,105.8335,105.8978,105.8174,105.8415,7045.9708
2016-05-31 14:40:00,131.62,131.67,131.54,131.67,5799.891833423472,105.8335,105.8737,105.7692,105.8737,5799.8918
2016-05-31 14:50:00,131.67,131.7,131.56,131.6,6568.956192536506,105.8737,105.8978,105.7852,105.8174,6568.9562
2016-05-31 15:00:00,131.58,131.68,131.57,131.64,9743.645213628988,105.8013,105.8817,105.7933,105.8496,9743.6452
2016-05-31 15:10:00,131.67,131.81,131.67,131.77,11036.235803136831,105.8737,105.9863,105.8737,105.9541,11036.2358
2016-05-31 15:20:00,131.77,131.82,131.7,131.74,9391.022174148187,105.9541,105.9943,105.8978,105.93,9391.0222
2016-05-31 15:30:00,131.75,131.94,131.75,131.93,12722.552731206057,105.938,106.0908,105.938,106.0828,12722.5527
2016-05-31 15:40:00,131.94,132.09,131.89,132.07,22377.501352082207,106.0908,106.2114,106.0506,106.1953,22377.5014
2016-05-31 15:50:00,132.06,132.16,131.86,131.88,67811.79015684154,106.1873,106.2677,106.0265,106.0425,67811.7902
2016-06-01 09:30:00,131.17,131.61,130.59,130.71,26164.413196322337,105.4716,105.8254,105.0053,105.1018,26164.4132
2016-06-01 09:40:00,130.72,131.01,130.6,130.94,13373.715521903732,105.1098,105.343,105.0133,105.2867,13373.7155
2016-06-01 09:50:00,130.99,131.07,130.74,130.97,7905.895078420767,105.3269,105.3912,105.1259,105.3108,7905.8951
2016-06-01 10:00:00,131.03,131.54,130.94,131.54,18922.660897782585,105.3591,105.7692,105.2867,105.7692,18922.6609
2016-06-01 10:10:00,131.52,131.56,131.22,131.35,9008.112493239589,105.7531,105.7852,105.5119,105.6164,9008.1125
2016-06-01 10:20:00,131.38,131.5,131.3,131.38,9892.915089237424,105.6405,105.737,105.5762,105.6405,9892.9151
2016-06-01 10:30:00,131.39,131.44,131.3,131.36,21665.765278528936,105.6485,105.6887,105.5762,105.6244,21665.7653
2016-06-01 10:40:00,131.34,131.52,131.33,131.47,15253.650621957817,105.6083,105.7531,105.6003,105.7129,15253.6506
2016-06-01 10:50:00,131.49,131.7,131.47,131.49,10098.431584640346,105.729,105.8978,105.7129,105.729,10098.4316
2016-06-01 11:00:00,131.54,131.7,131.54,131.62,3317.468902109248,105.7692,105.8978,105.7692,105.8335,3317.4689
2016-06-01 11:10:00,131.65,131.79,131.57,131.7,13410.4921579232,105.8576,105.9702,105.7933,105.8978,13410.4922
2016-06-01 11:20:00,131.72,131.81,131.7,131.79,31744.726879394268,105.9139,105.9863,105.8978,105.9702,31744.7269
2016-06-01 11:30:00,131.79,131.83,131.57,131.63,24785.28934559221,105.9702,106.0023,105.7933,105.8415,24785.2893
2016-06-01 11:40:00,131.63,131.63,131.41,131.63,35728.50189291509,105.8415,105.8415,105.6646,105.8415,35728.5019
2016-06-01 11:50:00,131.62,131.83,131.51,131.8,13713.358572201189,105.8335,106.0023,105.745,105.9782,13713.3586
2016-06-01 12:00:00,131.82,131.96,131.77,131.86,10566.792861005948,105.9943,106.1069,105.9541,106.0265,10566.7929
2016-06-01 12:10:00,131.86,132.15,131.85,132.15,7398.593834505137,106.0265,106.2596,106.0184,106.2596,7398.5938
2016-06-01 12:20:00,132.16,132.17,132.06,132.16,7394.267171444024,106.2677,106.2757,106.1873,106.2677,7394.2672
2016-06-01 12:30:00,132.16,132.22,132.12,132.13,13462.41211465657,106.2677,106.3159,106.2355,106.2436,13462.4121
2016-06-01 12:40:00,132.16,132.27,132.16,132.19,9698.21525148729,106.2677,106.3561,106.2677,106.2918,9698.2153
2016-06-01 12:50:00,132.17,132.21,132.14,132.18,20295.29475392104,106.2757,106.3079,106.2516,106.2838,20295.2948
2016-06-01 13:00:00,132.18,132.22,132.16,132.19,14555.976203353164,106.2838,106.3159,106.2677,106.2918,14555.9762
2016-06-01 13:10:00,132.18,132.3,132.17,132.26,9302.32558139535,106.2838,106.3803,106.2757,106.3481,9302.3256
2016-06-01 13:20:00,132.26,132.39,132.25,132.36,9067.604110329909,106.3481,106.4526,106.3401,106.4285,9067.6041
2016-06-01 13:30:00,132.38,132.4,132.2,132.22,19243.915630070307,106.4446,106.4607,106.2999,106.3159,19243.9156
2016-06-01 13:40:00,132.2,132.3,132.16,132.3,11333.693888588426,106.2999,106.3803,106.2677,106.3803,11333.6939
2016-06-01 13:50:00,132.3,132.31,132.24,132.28,13897.24175229854,106.3803,106.3883,106.332,106.3642,13897.2418
2016-06-01 14:00:00,132.3,132.32,132.21,132.31,14508.382909680908,106.3803,106.3963,106.3079,106.3883,14508.3829
2016-06-01 14:10:00,132.33,132.7,132.33,132.65,14147.10654407788,106.4044,106.7019,106.4044,106.6617,14147.1065
2016-06-01 14:20:00,132.67,132.72,132.6,132.7,10928.069226608975,106.6778,106.718,106.6215,106.7019,10928.0692
2016-06-01 14:30:00,132.72,132.81,132.62,132.73,15910.221741481882,106.718,106.7903,106.6376,106.726,15910.2217
2016-06-01 14:40:00,132.75,132.87,132.7,132.87,15375.878853434288,106.7421,106.8386,106.7019,106.8386,15375.8789
2016-06-01 14:50:00,132.86,133.07,132.85,133.05,13650.621957815034,106.8305,106.9994,106.8225,106.9833,13650.622
2016-06-01 15:00:00,133.05,133.06,132.86,132.91,20938.885884261763,106.9833,106.9914,106.8305,106.8708,20938.8859
2016-06-01 15:10:00,132.92,133.16,132.92,133.16,17635.478637101136,106.8788,107.0718,106.8788,107.0718,17635.4786
2016-06-01 15:20:00,133.14,133.28,133.13,133.24,22460.789616008653,107.0557,107.1683,107.0477,107.1361,22460.7896
2016-06-01 15:30:00,133.23,133.26,133.13,133.24,29699.296917252566,107.1281,107.1522,107.0477,107.1361,29699.2969
2016-06-01 15:40:00,133.23,133.25,133.04,133.04,37490.53542455381,107.1281,107.1441,106.9753,106.9753,37490.5354
2016-06-01 15:50:00,133.04,133.16,132.99,133.06,79800.97349918875,106.9753,107.0718,106.9351,106.9914,79800.9735
2016-06-02 09:30:00,132.61,132.61,132.0,132.14,16611.141157382368,106.6295,106.6295,106.139,106.2516,16611.1412
2016-06-02 09:40:00,132.05,132.09,131.87,131.87,9881.016765819362,106.1792,106.2114,106.0345,106.0345,9881.0168
2016-06-02 09:50:00,131.82,132.06,131.75,132.03,9810.708491076257,105.9943,106.1873,105.938,106.1632,9810.7085
2016-06-02 10:00:00,132.03,132.2,131.96,132.16,10059.491617090318,106.1632,106.2999,106.1069,106.2677,10059.4916
2016-06-02 10:10:00,132.12,132.19,131.95,132.06,12742.02271498107,106.2355,106.2918,106.0988,106.1873,12742.0227
2016-06-02 10:20:00,132.06,132.12,131.89,131.97,18628.447809626825,106.1873,106.2355,106.0506,106.1149,18628.4478
2016-06-02 10:30:00,131.93,131.98,131.81,131.89,15619.253650621957,106.0828,106.123,105.9863,106.0506,15619.2537
2016-06-02 10:40:00,131.88,131.88,131.58,131.61,28625.20281233099,106.0425,106.0425,105.8013,105.8254,28625.2028
2016-06-02 10:50:00,131.6,131.68,131.54,131.68,20164.413196322337,105.8174,105.8817,105.7692,105.8817,20164.4132
2016-06-02 11:00:00,131.69,131.9,131.69,131.83,12871.822606814494,105.8898,106.0586,105.8898,106.0023,12871.8226
2016-06-02 11:10:00,131.82,131.96,131.8,131.81,12033.531638723634,105.9943,106.1069,105.9782,105.9863,12033.5316
2016-06-02 11:20:00,131.79,131.85,131.73,131.82,10504.056246619792,105.9702,106.0184,105.9219,105.9943,10504.0562
2016-06-02 11:30:00,131.82,131.9,131.78,131.78,8204.434829637641,105.9943,106.0586,105.9621,105.9621,8204.4348
2016-06-02 11:40:00,131.83,131.89,131.81,131.82,6530.016224986479,106.0023,106.0506,105.9863,105.9943,6530.0162
2016-06-02 11:50:00,131.82,131.97,131.82,131.95,12283.396430502977,105.9943,106.1149,105.9943,106.0988,12283.3964
2016-06-02 12:00:00,131.95,132.05,131.88,131.88,15740.400216333152,106.0988,106.1792,106.0425,106.0425,15740.4002
2016-06-02 12:10:00,131.87,131.92,131.84,131.9,5561.925365062196,106.0345,106.0747,106.0104,106.0586,5561.9254
2016-06-02 12:20:00,131.91,131.99,131.9,131.93,5494.862087614927,106.0667,106.131,106.0586,106.0828,5494.8621
2016-06-02 12:30:00,131.93,131.93,131.7,131.77,12600.324499729582,106.0828,106.0828,105.8978,105.9541,12600.3245
2016-06-02 12:40:00,131.83,131.89,131.74,131.8,9603.02866414278,106.0023,106.0506,105.93,105.9782,9603.0287
2016-06-02 12:50:00,131.8,131.83,131.69,131.7,6957.274202271498,105.9782,106.0023,105.8898,105.8978,6957.2742
2016-06-02 13:00:00,131.76,131.97,131.71,131.95,5678.7452677122765,105.9461,106.1149,105.9059,106.0988,5678.7453
2016-06-02 13:10:00,131.97,132.0,131.87,131.96,7084.9107625743645,106.1149,106.139,106.0345,106.1069,7084.9108
2016-06-02 13:20:00,131.97,132.0,131.95,131.95,5732.828555976204,106.1149,106.139,106.0988,106.0988,5732.8286
2016-06-02 13:30:00,131.96,132.1,131.96,132.05,9541.373715521904,106.1069,106.2194,106.1069,106.1792,9541.3737
2016-06-02 13:40:00,132.05,132.09,132.01,132.05,6046.511627906976,106.1792,106.2114,106.1471,106.1792,6046.5116
2016-06-02 13:50:00,132.05,132.12,132.0,132.12,9101.135749053545,106.1792,106.2355,106.139,106.2355,9101.1357
2016-06-02 14:00:00,132.13,132.16,132.08,132.09,10390.48134126555,106.2436,106.2677,106.2034,106.2114,10390.4813
2016-06-02 14:10:00,132.07,132.13,132.02,132.08,10697.67441860465,106.1953,106.2436,106.1551,106.2034,10697.6744
2016-06-02 14:20:00,132.08,132.29,132.07,132.19,10757.16603569497,106.2034,106.3722,106.1953,106.2918,10757.166
2016-06-02 14:30:00,132.17,132.18,132.09,132.18,9228.77230935641,106.2757,106.2838,106.2114,106.2838,9228.7723
2016-06-02 14:40:00,132.17,132.25,132.09,132.12,8059.491617090319,106.2757,106.3401,106.2114,106.2355,8059.4916
2016-06-02 14:50:00,132.12,132.25,132.09,132.25,26671.714440237967,106.2355,106.3401,106.2114,106.3401,26671.7144
2016-06-02 15:00:00,132.23,132.32,132.23,132.28,14565.71119524067,106.324,106.3963,106.324,106.3642,14565.7112
2016-06-02 15:10:00,132.26,132.36,132.25,132.32,13201.730665224446,106.3481,106.4285,106.3401,106.3963,13201.7307
2016-06-02 15:20:00,132.31,132.47,132.29,132.47,13363.980530016224,106.3883,106.517,106.3722,106.517,13363.9805
2016-06-02 15:30:00,132.48,132.56,132.43,132.43,22094.10492157923,106.525,106.5893,106.4848,106.4848,22094.1049
2016-06-02 15:40:00,132.43,132.5,132.36,132.38,30693.34775554353,106.4848,106.5411,106.4285,106.4446,30693.3478
2016-06-02 15:50:00,132.38,132.67,132.37,132.65,52897.78258518118,106.4446,106.6778,106.4365,106.6617,52897.7826
2016-06-03 09:30:00,132.56,132.67,132.17,132.45,7571.660356949702,106.5893,106.6778,106.2757,106.5009,7571.6604
2016-06-03 09:40:00,132.39,132.52,132.27,132.44,4795.024337479718,106.4526,106.5572,106.3561,106.4928,4795.0243
2016-06-03 09:50:00,132.53,132.53,132.25,132.29,2379.6646836127634,106.5652,106.5652,106.3401,106.3722,2379.6647
2016-06-03 10:00:00,132.21,132.26,132.0,132.0,6293.131422390481,106.3079,106.3481,106.139,106.139,6293.1314
2016-06-03 10:10:00,131.88,132.03,131.77,131.79,9706.86857760952,106.0425,106.1632,105.9541,105.9702,9706.8686
2016-06-03 10:20:00,131.75,131.8,131.54,131.63,8871.822606814494,105.938,105.9782,105.7692,105.8415,8871.8226
2016-06-03 10:30:00,131.58,131.9,131.53,131.84,7164.954029204975,105.8013,106.0586,105.7611,106.0104,7164.954
2016-06-03 10:40:00,131.81,131.91,131.58,131.77,12069.226608977826,105.9863,106.0667,105.8013,105.9541,12069.2266
2016-06-03 10:50:00,131.76,132.03,131.71,132.03,9643.050297458083,105.9461,106.1632,105.9059,106.1632,9643.0503
2016-06-03 11:00:00,132.13,132.13,131.69,131.69,8975.662520281232,106.2436,106.2436,105.8898,105.8898,8975.6625
2016-06-03 11:10:00,131.67,131.86,131.64,131.86,6972.417522985397,105.8737,106.0265,105.8496,106.0265,6972.4175
2016-06-03 11:20:00,131.88,131.92,131.73,131.75,10128.718226068144,106.0425,106.0747,105.9219,105.938,10128.7182
2016-06-03 11:30:00,131.78,131.97,131.78,131.94,4869.659275283937,105.9621,106.1149,105.9621,106.0908,4869.6593
2016-06-03 11:40:00,131.96,131.99,131.91,131.95,11537.04705246079,106.1069,106.131,106.0667,106.0988,11537.0471
2016-06-03 11:50:00,131.94,132.18,131.92,132.18,3412.6554894537585,106.0908,106.2838,106.0747,106.2838,3412.6555
2016-06-03 12:00:00,132.12,132.12,131.99,131.99,5580.31368307193,106.2355,106.2355,106.131,106.131,5580.3137
2016-06-03 12:10:00,131.96,132.17,131.96,132.06,8343.969713358572,106.1069,106.2757,106.1069,106.1873,8343.9697
2016-06-03 12:20:00,132.07,132.11,131.98,131.98,8112.493239588966,106.1953,106.2275,106.123,106.123,8112.4932
2016-06-03 12:30:00,131.99,132.04,131.9,131.9,2666.306111411574,106.131,106.1712,106.0586,106.0586,2666.3061
2016-06-03 12:40:00,131.9,131.97,131.81,131.81,3490.535424553813,106.0586,106.1149,105.9863,105.9863,3490.5354
2016-06-03 12:50:00,131.86,131.91,131.82,131.89,5566.25202812331,106.0265,106.0667,105.9943,106.0506,5566.252
2016-06-03 13:00:00,131.87,131.87,131.71,131.78,4493.239588967009,106.0345,106.0345,105.9059,105.9621,4493.2396
2016-06-03 13:10:00,131.8,131.87,131.8,131.87,3136.830719307734,105.9782,106.0345,105.9782,106.0345,3136.8307
2016-06-03 13:20:00,131.86,131.98,131.84,131.84,4218.496484586262,106.0265,106.123,106.0104,106.0104,4218.4965
2016-06-03 13:30:00,131.89,131.94,131.82,131.87,6843.6992969172525,106.0506,106.0908,105.9943,106.0345,6843.6993
2016-06-03 13:40:00,131.88,132.14,131.88,132.07,18262.84478096268,106.0425,106.2516,106.0425,106.1953,18262.8448
2016-06-03 13:50:00,132.07,132.23,132.07,132.18,11926.44672796106,106.1953,106.324,106.1953,106.2838,11926.4467
2016-06-03 14:00:00,132.17,132.24,132.14,132.2,8862.087614926988,106.2757,106.332,106.2516,106.2999,8862.0876
2016-06-03 14:10:00,132.19,132.21,131.96,132.07,18091.941590048675,106.2918,106.3079,106.1069,106.1953,18091.9416
2016-06-03 14:20:00,132.05,132.25,132.03,132.25,9369.388858842618,106.1792,106.3401,106.1632,106.3401,9369.3889
2016-06-03 14:30:00,132.29,132.45,132.28,132.45,21521.90373174689,106.3722,106.5009,106.3642,106.5009,21521.9037
2016-06-03 14:40:00,132.43,132.48,132.37,132.43,8475.932936722553,106.4848,106.525,106.4365,106.4848,8475.9329
2016-06-03 14:50:00,132.43,132.6,132.43,132.51,13479.718766901027,106.4848,106.6215,106.4848,106.5491,13479.7188
2016-06-03 15:00:00,132.54,132.55,132.44,132.48,13934.018388318009,106.5732,106.5813,106.4928,106.525,13934.0184
2016-06-03 15:10:00,132.49,132.52,132.48,132.52,7272.03893996755,106.533,106.5572,106.525,106.5572,7272.0389
2016-06-03 15:20:00,132.49,132.61,132.47,132.51,11716.603569497023,106.533,106.6295,106.517,106.5491,11716.6036
2016-06-03 15:30:00,132.54,132.54,132.46,132.53,15525.148729042725,106.5732,106.5732,106.5089,106.5652,15525.1487
2016-06-03 15:40:00,132.53,132.53,132.37,132.47,26135.208220659817,106.5652,106.5652,106.4365,106.517,26135.2082
2016-06-03 15:50:00,132.49,132.57,132.39,132.44,46219.57815035154,106.533,106.5974,106.4526,106.4928,46219.5782
2016-06-06 09:30:00,133.01,134.58,133.01,134.42,33609.51865873445,106.9512,108.2136,106.9512,108.0849,33609.5187
2016-06-06 09:40:00,134.53,134.79,134.04,134.15,48986.479177934016,108.1734,108.3824,107.7794,107.8678,48986.4792
2016-06-06 09:50:00,134.2,134.69,134.19,134.56,19249.3239588967,107.908,108.302,107.9,108.1975,19249.324
2016-06-06 10:00:00,134.53,134.57,134.29,134.46,18217.414818820984,108.1734,108.2055,107.9804,108.1171,18217.4148
2016-06-06 10:10:00,134.47,134.87,134.45,134.65,17899.405083829097,108.1251,108.4468,108.109,108.2699,17899.4051
2016-06-06 10:20:00,134.6,134.6,134.3,134.3,27520.82206598161,108.2297,108.2297,107.9884,107.9884,27520.8221
2016-06-06 10:30:00,134.37,134.44,134.31,134.37,16779.88101676582,108.0447,108.101,107.9965,108.0447,16779.881
2016-06-06 10:40:00,134.38,134.47,134.3,134.37,9441.86046511628,108.0528,108.1251,107.9884,108.0447,9441.8605
2016-06-06 10:50:00,134.32,134.32,134.13,134.25,14880.475932936724,108.0045,108.0045,107.8517,107.9482,14880.4759
2016-06-06 11:00:00,134.28,134.36,134.17,134.36,10408.869659275284,107.9723,108.0367,107.8839,108.0367,10408.8697
2016-06-06 11:10:00,134.36,134.36,134.2,134.21,4645.754461871282,108.0367,108.0367,107.908,107.9161,4645.7545
2016-06-06 11:20:00,134.27,134.34,134.15,134.18,8608.97782585181,107.9643,108.0206,107.8678,107.8919,8608.9778
2016-06-06 11:30:00,134.18,134.3,134.11,134.24,12510.546241211465,107.8919,107.9884,107.8357,107.9402,12510.5462
2016-06-06 11:40:00,134.2,134.41,134.2,134.38,13389.94050838291,107.908,108.0769,107.908,108.0528,13389.9405
2016-06-06 11:50:00,134.39,134.42,134.29,134.31,8931.314223904814,108.0608,108.0849,107.9804,107.9965,8931.3142
2016-06-06 12:00:00,134.28,134.37,134.26,134.26,10951.865873445106,107.9723,108.0447,107.9563,107.9563,10951.8659
2016-06-06 12:10:00,134.24,134.29,134.19,134.25,20733.36938885884,107.9402,107.9804,107.9,107.9482,20733.3694
2016-06-06 12:20:00,134.24,134.27,134.11,134.14,5282.855597620335,107.9402,107.9643,107.8357,107.8598,5282.8556
2016-06-06 12:30:00,134.1,134.14,133.97,134.01,15934.018388318009,107.8276,107.8598,107.7231,107.7552,15934.0184
2016-06-06 12:40:00,134.02,134.07,133.86,133.9,6456.462952947539,107.7633,107.8035,107.6346,107.6668,6456.463
2016-06-06 12:50:00,133.86,134.05,133.78,134.05,8072.471606273662,107.6346,107.7874,107.5703,107.7874,8072.4716
2016-06-06 13:00:00,133.98,134.14,133.98,134.06,6111.411573823688,107.7311,107.8598,107.7311,107.7954,6111.4116
2016-06-06 13:10:00,134.15,134.19,134.08,134.08,6409.951325040563,107.8678,107.9,107.8115,107.8115,6409.9513
2016-06-06 13:20:00,134.09,134.18,134.04,134.16,5773.931855056787,107.8196,107.8919,107.7794,107.8759,5773.9319
2016-06-06 13:30:00,134.15,134.2,134.04,134.08,8488.912925905895,107.8678,107.908,107.7794,107.8115,8488.9129
2016-06-06 13:40:00,134.04,134.16,134.04,134.13,8110.329908058409,107.7794,107.8759,107.7794,107.8517,8110.3299
2016-06-06 13:50:00,134.13,134.34,134.13,134.31,7208.220659816116,107.8517,108.0206,107.8517,107.9965,7208.2207
2016-06-06 14:00:00,134.3,134.33,134.23,134.33,10738.777717685234,107.9884,108.0126,107.9321,108.0126,10738.7777
2016-06-06 14:10:00,134.34,134.47,134.31,134.47,12829.637641968631,108.0206,108.1251,107.9965,108.1251,12829.6376
2016-06-06 14:20:00,134.41,134.57,134.38,134.56,8010.816657652785,108.0769,108.2055,108.0528,108.1975,8010.8167
2016-06-06 14:30:00,134.53,134.72,134.53,134.72,23846.403461330447,108.1734,108.3261,108.1734,108.3261,23846.4035
2016-06-06 14:40:00,134.7,134.73,134.65,134.69,7425.635478637101,108.3101,108.3342,108.2699,108.302,7425.6355
2016-06-06 14:50:00,134.72,134.84,134.72,134.76,9287.18226068145,108.3261,108.4226,108.3261,108.3583,9287.1823
2016-06-06 15:00:00,134.75,134.79,134.71,134.73,12015.1433207139,108.3503,108.3824,108.3181,108.3342,12015.1433
2016-06-06 15:10:00,134.73,134.76,134.67,134.72,8131.96322336398,108.3342,108.3583,108.2859,108.3261,8131.9632
2016-06-06 15:20:00,134.69,134.71,134.64,134.64,9123.850730124392,108.302,108.3181,108.2618,108.2618,9123.8507
2016-06-06 15:30:00,134.65,134.67,134.61,134.67,16920.497566252026,108.2699,108.2859,108.2377,108.2859,16920.4976
2016-06-06 15:40:00,134.67,134.71,134.58,134.59,32554.894537587883,108.2859,108.3181,108.2136,108.2216,32554.8945
2016-06-06 15:50:00,134.59,134.65,134.48,134.57,51306.65224445646,108.2216,108.2699,108.1332,108.2055,51306.6522
2016-06-07 09:30:00,134.42,134.92,134.42,134.63,20704.16441319632,108.0849,108.487,108.0849,108.2538,20704.1644
2016-06-07 09:40:00,134.63,134.78,134.4,134.5,18836.1276365603,108.2538,108.3744,108.0688,108.1492,18836.1276
2016-06-07 09:50:00,134.49,134.58,134.27,134.42,22879.394267171443,108.1412,108.2136,107.9643,108.0849,22879.3943
2016-06-07 10:00:00,134.34,134.47,134.24,134.24,12416.441319632231,108.0206,108.1251,107.9402,107.9402,12416.4413
2016-06-07 10:10:00,134.24,134.36,134.24,134.34,13746.890210924825,107.9402,108.0367,107.9402,108.0206,13746.8902
2016-06-07 10:20:00,134.29,134.33,134.07,134.23,14277.98810167658,107.9804,108.0126,107.8035,107.9321,14277.9881
2016-06-07 10:30:00,134.24,134.46,134.24,134.46,11473.228772309356,107.9402,108.1171,107.9402,108.1171,11473.2288
2016-06-07 10:40:00,134.47,134.48,134.33,134.39,18766.90102758248,108.1251,108.1332,108.0126,108.0608,18766.901
2016-06-07 10:50:00,134.4,134.4,134.22,134.24,7372.633856138453,108.0688,108.0688,107.9241,107.9402,7372.6339
2016-06-07 11:00:00,134.24,134.29,134.14,134.26,12360.19469983775,107.9402,107.9804,107.8598,107.9563,12360.1947
2016-06-07 11:10:00,134.27,134.41,134.27,134.41,8436.992969172525,107.9643,108.0769,107.9643,108.0769,8436.993
2016-06-07 11:20:00,134.42,134.45,134.23,134.27,6262.844780962682,108.0849,108.109,107.9321,107.9643,6262.8448
2016-06-07 11:30:00,134.28,134.45,134.14,134.14,9513.250405624662,107.9723,108.109,107.8598,107.8598,9513.2504
2016-06-07 11:40:00,134.18,134.43,134.18,134.4,9929.691725256896,107.8919,108.093,107.8919,108.0688,9929.6917
2016-06-07 11:50:00,134.38,134.47,134.34,134.34,10365.603028664142,108.0528,108.1251,108.0206,108.0206,10365.603
2016-06-07 12:00:00,134.29,134.47,134.29,134.41,10740.941049215791,107.9804,108.1251,107.9804,108.0769,10740.941
2016-06-07 12:10:00,134.42,134.59,134.39,134.56,32894.537587885345,108.0849,108.2216,108.0608,108.1975,32894.5376
2016-06-07 12:20:00,134.56,134.71,134.55,134.66,9090.319091400755,108.1975,108.3181,108.1894,108.2779,9090.3191
2016-06-07 12:30:00,134.67,134.69,134.53,134.62,22168.73985938345,108.2859,108.302,108.1734,108.2457,22168.7399
2016-06-07 12:40:00,134.62,134.72,134.62,134.64,6337.479718766901,108.2457,108.3261,108.2457,108.2618,6337.4797
2016-06-07 12:50:00,134.64,134.69,134.57,134.68,10773.391022174148,108.2618,108.302,108.2055,108.294,10773.391
2016-06-07 13:00:00,134.68,134.7,134.6,134.67,11656.030286641428,108.294,108.3101,108.2297,108.2859,11656.0303
2016-06-07 13:10:00,134.68,134.72,134.6,134.63,18581.936181719848,108.294,108.3261,108.2297,108.2538,18581.9362
2016-06-07 13:20:00,134.62,134.71,134.6,134.63,15981.611681990264,108.2457,108.3181,108.2297,108.2538,15981.6117
2016-06-07 13:30:00,134.63,134.66,134.56,134.59,10804.759329367223,108.2538,108.2779,108.1975,108.2216,10804.7593
2016-06-07 13:40:00,134.6,134.61,134.51,134.52,22235.80313683072,108.2297,108.2377,108.1573,108.1653,22235.8031
2016-06-07 13:50:00,134.54,134.58,134.51,134.56,15329.367225527312,108.1814,108.2136,108.1573,108.1975,15329.3672
2016-06-07 14:00:00,134.54,134.74,134.54,134.73,11837.75013520822,108.1814,108.3422,108.1814,108.3342,11837.7501
2016-06-07 14:10:00,134.74,134.74,134.63,134.64,12894.537587885345,108.3422,108.3422,108.2538,108.2618,12894.5376
2016-06-07 14:20:00,134.65,134.81,134.65,134.77,9167.117360735532,108.2699,108.3985,108.2699,108.3663,9167.1174
2016-06-07 14:30:00,134.77,134.79,134.68,134.69,21236.34396971336,108.3663,108.3824,108.294,108.302,21236.344
2016-06-07 14:40:00,134.69,134.76,134.67,134.7,23787.993510005406,108.302,108.3583,108.2859,108.3101,23787.9935
2016-06-07 14:50:00,134.69,134.71,134.58,134.6,15259.058950784209,108.302,108.3181,108.2136,108.2297,15259.059
2016-06-07 15:00:00,134.61,134.74,134.48,134.55,41502.433747971874,108.2377,108.3422,108.1332,108.1894,41502.4337
2016-06-07 15:10:00,134.52,134.57,134.49,134.54,19491.61709031909,108.1653,108.2055,108.1412,108.1814,19491.6171
2016-06-07 15:20:00,134.51,134.6,134.42,134.51,17590.04867495944,108.1573,108.2297,108.0849,108.1573,17590.0487
2016-06-07 15:30:00,134.52,134.58,134.38,134.42,22854.51595457004,108.1653,108.2136,108.0528,108.0849,22854.516
2016-06-07 15:40:00,134.42,134.43,134.22,134.25,29972.958355868035,108.0849,108.093,107.9241,107.9482,29972.9584
2016-06-07 15:50:00,134.27,134.36,134.21,134.3,74779.88101676582,107.9643,108.0367,107.9161,107.9884,74779.881
2016-06-08 09:30:00,134.75,134.86,134.06,134.86,15637.641968631691,108.3503,108.4387,107.7954,108.4387,15637.642
2016-06-08 09:40:00,134.66,134.98,134.63,134.88,30997.295835586803,108.2779,108.5352,108.2538,108.4548,30997.2958
2016-06-08 09:50:00,134.82,134.85,134.6,134.65,9368.30719307734,108.4066,108.4307,108.2297,108.2699,9368.3072
2016-06-08 10:00:00,134.71,134.92,134.64,134.71,17506.76041103299,108.3181,108.487,108.2618,108.3181,17506.7604
2016-06-08 10:10:00,134.73,134.77,134.34,134.59,11915.630070308274,108.3342,108.3663,108.0206,108.2216,11915.6301
2016-06-08 10:20:00,134.52,134.66,134.39,134.66,20417.52298539751,108.1653,108.2779,108.0608,108.2779,20417.523
2016-06-08 10:30:00,134.6,134.88,134.51,134.81,10949.702541914548,108.2297,108.4548,108.1573,108.3985,10949.7025
2016-06-08 10:40:00,134.86,134.9,134.84,134.89,12676.04110329908,108.4387,108.4709,108.4226,108.4628,12676.0411
2016-06-08 10:50:00,134.92,134.96,134.7,134.86,26984.31584640346,108.487,108.5191,108.3101,108.4387,26984.3158
2016-06-08 11:00:00,134.84,134.84,134.62,134.67,13507.84207679827,108.4226,108.4226,108.2457,108.2859,13507.8421
2016-06-08 11:10:00,134.66,134.83,134.63,134.79,8435.911303407247,108.2779,108.4146,108.2538,108.3824,8435.9113
2016-06-08 11:20:00,134.8,134.83,134.74,134.78,14287.72309356409,108.3905,108.4146,108.3422,108.3744,14287.7231
2016-06-08 11:30:00,134.86,134.94,134.81,134.94,6307.193077339102,108.4387,108.503,108.3985,108.503,6307.1931
2016-06-08 11:40:00,134.95,134.96,134.89,134.95,19944.835045970794,108.5111,108.5191,108.4628,108.5111,19944.835
2016-06-08 11:50:00,134.95,134.95,134.81,134.91,6939.967550027041,108.5111,108.5111,108.3985,108.4789,6939.9676
2016-06-08 12:00:00,134.88,134.95,134.85,134.93,9083.829096809086,108.4548,108.5111,108.4307,108.495,9083.8291
2016-06-08 12:10:00,134.95,135.19,134.94,135.12,44521.36289886425,108.5111,108.7041,108.503,108.6478,44521.3629
2016-06-08 12:20:00,135.13,135.33,135.13,135.3,6090.859924283396,108.6558,108.8166,108.6558,108.7925,6090.8599
2016-06-08 12:30:00,135.31,135.37,135.26,135.31,14226.068144943212,108.8006,108.8488,108.7603,108.8006,14226.0681
2016-06-08 12:40:00,135.31,135.37,135.19,135.2,14752.839372633856,108.8006,108.8488,108.7041,108.7121,14752.8394
2016-06-08 12:50:00,135.19,135.34,135.17,135.32,6553.812871822606,108.7041,108.8247,108.688,108.8086,6553.8129
2016-06-08 13:00:00,135.28,135.37,135.25,135.28,5314.223904813412,108.7764,108.8488,108.7523,108.7764,5314.2239
2016-06-08 13:10:00,135.28,135.36,135.22,135.31,5837.750135208221,108.7764,108.8408,108.7282,108.8006,5837.7501
2016-06-08 13:20:00,135.35,135.36,135.26,135.27,5531.638723634397,108.8327,108.8408,108.7603,108.7684,5531.6387
2016-06-08 13:30:00,135.28,135.36,135.25,135.34,4999.45916711736,108.7764,108.8408,108.7523,108.8247,4999.4592
2016-06-08 13:40:00,135.36,135.44,135.33,135.43,27715.521903731747,108.8408,108.9051,108.8166,108.897,27715.5219
2016-06-08 13:50:00,135.44,135.5,135.43,135.49,37144.40237966468,108.9051,108.9533,108.897,108.9453,37144.4024
2016-06-08 14:00:00,135.52,135.61,135.46,135.61,14435.911303407249,108.9694,109.0418,108.9212,109.0418,14435.9113
2016-06-08 14:10:00,135.62,135.81,135.61,135.75,5397.51216873986,109.0498,109.2026,109.0418,109.1544,5397.5122
2016-06-08 14:20:00,135.75,135.83,135.71,135.83,8254.191454840455,109.1544,109.2187,109.1222,109.2187,8254.1915
2016-06-08 14:30:00,135.83,135.99,135.78,135.99,13410.4921579232,109.2187,109.3473,109.1785,109.3473,13410.4922
2016-06-08 14:40:00,135.99,136.0,135.9,135.9,5091.400757166036,109.3473,109.3554,109.275,109.275,5091.4008
2016-06-08 14:50:00,135.9,136.08,135.86,136.08,10563.547863710111,109.275,109.4197,109.2428,109.4197,10563.5479
2016-06-08 15:00:00,136.08,136.09,135.88,135.96,14660.89778258518,109.4197,109.4277,109.2589,109.3232,14660.8978
2016-06-08 15:10:00,135.97,135.97,135.83,135.9,20892.374256354786,109.3312,109.3312,109.2187,109.275,20892.3743
2016-06-08 15:20:00,135.89,135.94,135.85,135.88,17977.28501892915,109.2669,109.3071,109.2348,109.2589,17977.285
2016-06-08 15:30:00,135.9,135.91,135.74,135.74,27525.148729042725,109.275,109.283,109.1463,109.1463,27525.1487
2016-06-08 15:40:00,135.74,135.82,135.73,135.76,22260.68144943213,109.1463,109.2106,109.1383,109.1624,22260.6814
2016-06-08 15:50:00,135.76,135.91,135.75,135.79,94435.91130340724,109.1624,109.283,109.1544,109.1865,94435.9113
2016-06-09 09:30:00,134.86,135.32,134.14,135.32,17395.3488372093,108.4387,108.8086,107.8598,108.8086,17395.3488
2016-06-09 09:40:00,135.36,135.52,135.06,135.37,18669.55110870741,108.8408,108.9694,108.5995,108.8488,18669.5511
2016-06-09 09:50:00,135.33,135.55,135.32,135.55,6122.228231476473,108.8166,108.9935,108.8086,108.9935,6122.2282
2016-06-09 10:00:00,135.41,135.55,135.25,135.4,13790.156841535963,108.881,108.9935,108.7523,108.8729,13790.1568
2016-06-09 10:10:00,135.39,135.53,135.34,135.47,12988.642509464577,108.8649,108.9775,108.8247,108.9292,12988.6425
2016-06-09 10:20:00,135.49,135.69,135.44,135.47,19512.168739859382,108.9453,109.1061,108.9051,108.9292,19512.1687
2016-06-09 10:30:00,135.49,135.55,135.4,135.45,19195.24067063277,108.9453,108.9935,108.8729,108.9131,19195.2407
2016-06-09 10:40:00,135.43,135.55,135.37,135.49,15528.39372633856,108.897,108.9935,108.8488,108.9453,15528.3937
2016-06-09 10:50:00,135.52,135.59,135.45,135.5,13204.97566252028,108.9694,109.0257,108.9131,108.9533,13204.9757
2016-06-09 11:00:00,135.51,135.59,135.47,135.49,17426.71714440238,108.9614,109.0257,108.9292,108.9453,17426.7171
2016-06-09 11:10:00,135.5,135.51,135.3,135.33,14783.126014061654,108.9533,108.9614,108.7925,108.8166,14783.126
2016-06-09 11:20:00,135.31,135.39,135.27,135.33,24237.966468361275,108.8006,108.8649,108.7684,108.8166,24237.9665
2016-06-09 11:30:00,135.32,135.47,135.26,135.34,10751.757706868577,108.8086,108.9292,108.7603,108.8247,10751.7577
2016-06-09 11:40:00,135.31,135.38,135.23,135.25,16483.504597079504,108.8006,108.8568,108.7362,108.7523,16483.5046
2016-06-09 11:50:00,135.24,135.29,135.14,135.23,25679.82693347756,108.7443,108.7845,108.6639,108.7362,25679.8269
2016-06-09 12:00:00,135.23,135.3,135.1,135.22,21149.81070849108,108.7362,108.7925,108.6317,108.7282,21149.8107
2016-06-09 12:10:00,135.18,135.25,135.14,135.16,5124.93239588967,108.696,108.7523,108.6639,108.6799,5124.9324
2016-06-09 12:20:00,135.12,135.22,135.11,135.22,4350.459707950244,108.6478,108.7282,108.6397,108.7282,4350.4597
2016-06-09 12:30:00,135.24,135.5,135.24,135.49,12978.907517577069,108.7443,108.9533,108.7443,108.9453,12978.9075
2016-06-09 12:40:00,135.45,135.49,135.33,135.37,6273.661438615468,108.9131,108.9453,108.8166,108.8488,6273.6614
2016-06-09 12:50:00,135.4,135.47,135.4,135.4,2578.691184424013,108.8729,108.9292,108.8729,108.8729,2578.6912
2016-06-09 13:00:00,135.42,135.49,135.42,135.48,7787.993510005408,108.889,108.9453,108.889,108.9372,7787.9935
2016-06-09 13:10:00,135.49,135.61,135.47,135.59,6204.434829637642,108.9453,109.0418,108.9292,109.0257,6204.4348
2016-06-09 13:20:00,135.61,135.67,135.53,135.55,5110.870740941049,109.0418,109.09,108.9775,108.9935,5110.8707
2016-06-09 13:30:00,135.56,135.59,135.5,135.52,9028.66414277988,109.0016,109.0257,108.9533,108.9694,9028.6641
2016-06-09 13:40:00,135.52,135.58,135.51,135.56,7583.558680367766,108.9694,109.0177,108.9614,109.0016,7583.5587
2016-06-09 13:50:00,135.57,135.64,135.5,135.61,11170.362358031369,109.0096,109.0659,108.9533,109.0418,11170.3624
2016-06-09 14:00:00,135.6,135.61,135.49,135.58,10420.767982693347,109.0337,109.0418,108.9453,109.0177,10420.768
2016-06-09 14:10:00,135.56,135.72,135.56,135.64,7355.327203893997,109.0016,109.1302,109.0016,109.0659,7355.3272
2016-06-09 14:20:00,135.61,135.74,135.6,135.67,7969.713358572201,109.0418,109.1463,109.0337,109.09,7969.7134
2016-06-09 14:30:00,135.64,135.73,135.62,135.72,5594.375338020552,109.0659,109.1383,109.0498,109.1302,5594.3753
2016-06-09 14:40:00,135.71,135.76,135.62,135.68,9263.38561384532,109.1222,109.1624,109.0498,109.0981,9263.3856
2016-06-09 14:50:00,135.62,135.72,135.61,135.69,4970.25419145484,109.0498,109.1302,109.0418,109.1061,4970.2542
2016-06-09 15:00:00,135.71,135.74,135.62,135.65,7069.767441860465,109.1222,109.1463,109.0498,109.0739,7069.7674
2016-06-09 15:10:00,135.64,135.64,135.45,135.51,8290.968090859924,109.0659,109.0659,108.9131,108.9614,8290.9681
2016-06-09 15:20:00,135.49,135.56,135.44,135.53,7309.897241752298,108.9453,109.0016,108.9051,108.9775,7309.8972
2016-06-09 15:30:00,135.52,135.61,135.48,135.51,11489.453758788532,108.9694,109.0418,108.9372,108.9614,11489.4538
2016-06-09 15:40:00,135.53,135.61,135.49,135.58,14716.062736614384,108.9775,109.0418,108.9453,109.0177,14716.0627
2016-06-09 15:50:00,135.59,135.63,135.51,135.54,50732.28772309356,109.0257,109.0579,108.9614,108.9855,50732.2877
2016-06-10 09:30:00,134.54,134.98,134.11,134.83,31135.74905354245,108.1814,108.5352,107.8357,108.4146,31135.7491
2016-06-10 09:40:00,134.82,134.9,134.55,134.81,26992.96917252569,108.4066,108.4709,108.1894,108.3985,26992.9692
2016-06-10 09:50:00,134.85,135.05,134.76,134.8,19715.521903731747,108.4307,108.5915,108.3583,108.3905,19715.5219
2016-06-10 10:00:00,134.75,134.85,134.63,134.85,8063.818280151433,108.3503,108.4307,108.2538,108.4307,8063.8183
2016-06-10 10:10:00,134.84,134.95,134.75,134.85,11798.810167658194,108.4226,108.5111,108.3503,108.4307,11798.8102
2016-06-10 10:20:00,134.84,135.01,134.78,134.92,19050.29745808545,108.4226,108.5593,108.3744,108.487,19050.2975
2016-06-10 10:30:00,134.9,135.24,134.9,135.16,9662.5202812331,108.4709,108.7443,108.4709,108.6799,9662.5203
2016-06-10 10:40:00,135.17,135.26,135.06,135.08,21468.90210924824,108.688,108.7603,108.5995,108.6156,21468.9021
2016-06-10 10:50:00,135.15,135.28,135.12,135.18,11666.846944294211,108.6719,108.7764,108.6478,108.696,11666.8469
2016-06-10 11:00:00,135.2,135.36,135.2,135.36,6106.003244997296,108.7121,108.8408,108.7121,108.8408,6106.0032
2016-06-10 11:10:00,135.4,135.4,135.25,135.3,6205.516495402921,108.8729,108.8729,108.7523,108.7925,6205.5165
2016-06-10 11:20:00,135.3,135.34,135.18,135.2,7554.353704705246,108.7925,108.8247,108.696,108.7121,7554.3537
2016-06-10 11:30:00,135.22,135.26,135.13,135.18,9786.911844240129,108.7282,108.7603,108.6558,108.696,9786.9118
2016-06-10 11:40:00,135.16,135.22,135.12,135.12,5840.995132504056,108.6799,108.7282,108.6478,108.6478,5840.9951
2016-06-10 11:50:00,135.13,135.21,135.12,135.14,5153.055705786912,108.6558,108.7201,108.6478,108.6639,5153.0557
2016-06-10 12:00:00,135.2,135.3,135.17,135.26,9488.372093023256,108.7121,108.7925,108.688,108.7603,9488.3721
2016-06-10 12:10:00,135.24,135.33,135.21,135.33,7862.628447809627,108.7443,108.8166,108.7201,108.8166,7862.6284
2016-06-10 12:20:00,135.3,135.32,135.25,135.27,9537.04705246079,108.7925,108.8086,108.7523,108.7684,9537.0471
2016-06-10 12:30:00,135.27,135.33,135.18,135.32,9028.66414277988,108.7684,108.8166,108.696,108.8086,9028.6641
2016-06-10 12:40:00,135.36,135.41,135.34,135.34,8876.149269875608,108.8408,108.881,108.8247,108.8247,8876.1493
2016-06-10 12:50:00,135.34,135.35,135.27,135.27,6563.547863710113,108.8247,108.8327,108.7684,108.7684,6563.5479
2016-06-10 13:00:00,135.3,135.34,135.26,135.32,6532.179556517036,108.7925,108.8247,108.7603,108.8086,6532.1796
2016-06-10 13:10:00,135.34,135.43,135.3,135.31,11124.93239588967,108.8247,108.897,108.7925,108.8006,11124.9324
2016-06-10 13:20:00,135.32,135.44,135.3,135.32,6735.532720389399,108.8086,108.9051,108.7925,108.8086,6735.5327
2016-06-10 13:30:00,135.32,135.4,135.28,135.37,10014.06165494862,108.8086,108.8729,108.7764,108.8488,10014.0617
2016-06-10 13:40:00,135.38,135.38,135.23,135.25,19416.98215251488,108.8568,108.8568,108.7362,108.7523,19416.9822
2016-06-10 13:50:00,135.27,135.33,135.23,135.31,27680.90859924284,108.7684,108.8166,108.7362,108.8006,27680.9086
2016-06-10 14:00:00,135.31,135.33,135.01,135.01,26114.65657111952,108.8006,108.8166,108.5593,108.5593,26114.6566
2016-06-10 14:10:00,135.01,135.03,134.8,134.81,19389.940508382908,108.5593,108.5754,108.3905,108.3985,19389.9405
2016-06-10 14:20:00,134.8,134.89,134.8,134.87,8670.632774472688,108.3905,108.4628,108.3905,108.4468,8670.6328
2016-06-10 14:30:00,134.87,134.9,134.78,134.88,12455.38128718226,108.4468,108.4709,108.3744,108.4548,12455.3813
2016-06-10 14:40:00,134.88,135.0,134.88,134.92,16679.286100594916,108.4548,108.5513,108.4548,108.487,16679.2861
2016-06-10 14:50:00,134.88,134.95,134.88,134.92,11975.121687398594,108.4548,108.5111,108.4548,108.487,11975.1217
2016-06-10 15:00:00,134.95,134.95,134.84,134.91,17480.800432666307,108.5111,108.5111,108.4226,108.4789,17480.8004
2016-06-10 15:10:00,134.94,135.12,134.93,135.07,12034.613304488912,108.503,108.6478,108.495,108.6076,12034.6133
2016-06-10 15:20:00,135.1,135.3,135.09,135.23,22763.65603028664,108.6317,108.7925,108.6237,108.7362,22763.656
2016-06-10 15:30:00,135.26,135.37,135.23,135.33,18071.389940508383,108.7603,108.8488,108.7362,108.8166,18071.3899
2016-06-10 15:40:00,135.35,135.52,135.26,135.51,20763.65603028664,108.8327,108.9694,108.7603,108.9614,20763.656
2016-06-10 15:50:00,135.49,135.49,135.31,135.36,55164.95402920497,108.9453,108.9453,108.8006,108.8408,55164.954
2016-06-13 09:30:00,134.91,135.31,134.81,134.88,18405.624661979447,108.4789,108.8006,108.3985,108.4548,18405.6247
2016-06-13 09:40:00,134.87,135.26,134.86,135.07,7594.375338020552,108.4468,108.7603,108.4387,108.6076,7594.3753
2016-06-13 09:50:00,135.14,135.16,134.7,134.7,11197.404002163332,108.6639,108.6799,108.3101,108.3101,11197.404
2016-06-13 10:00:00,134.69,134.78,134.39,134.39,12367.7663601947,108.302,108.3744,108.0608,108.0608,12367.7664
2016-06-13 10:10:00,134.36,134.5,134.3,134.34,26373.17468902109,108.0367,108.1492,107.9884,108.0206,26373.1747
2016-06-13 10:20:00,134.37,134.82,134.35,134.8,10734.45105462412,108.0447,108.4066,108.0286,108.3905,10734.4511
2016-06-13 10:30:00,134.84,135.09,134.83,134.93,12160.08653326122,108.4226,108.6237,108.4146,108.495,12160.0865
2016-06-13 10:40:00,134.85,135.1,134.8,135.0,13436.452136289889,108.4307,108.6317,108.3905,108.5513,13436.4521
2016-06-13 10:50:00,134.99,135.01,134.77,134.8,13733.910221741482,108.5432,108.5593,108.3663,108.3905,13733.9102
2016-06-13 11:00:00,134.76,134.82,134.43,134.46,18862.087614926982,108.3583,108.4066,108.093,108.1171,18862.0876
2016-06-13 11:10:00,134.43,134.54,134.28,134.36,13746.890210924825,108.093,108.1814,107.9723,108.0367,13746.8902
2016-06-13 11:20:00,134.34,134.48,134.27,134.4,11902.650081124932,108.0206,108.1332,107.9643,108.0688,11902.6501
2016-06-13 11:30:00,134.39,134.43,134.12,134.16,17342.347214710655,108.0608,108.093,107.8437,107.8759,17342.3472
2016-06-13 11:40:00,134.21,134.25,134.09,134.12,6922.660897782585,107.9161,107.9482,107.8196,107.8437,6922.6609
2016-06-13 11:50:00,134.1,134.12,133.95,134.01,13360.73553272039,107.8276,107.8437,107.707,107.7552,13360.7355
2016-06-13 12:00:00,134.01,134.14,133.96,134.03,10855.597620335317,107.7552,107.8598,107.715,107.7713,10855.5976
2016-06-13 12:10:00,134.06,134.23,134.06,134.19,6088.696592752839,107.7954,107.9321,107.7954,107.9,6088.6966
2016-06-13 12:20:00,134.14,134.39,134.14,134.21,14639.26446727961,107.8598,108.0608,107.8598,107.9161,14639.2645
2016-06-13 12:30:00,134.21,134.24,134.02,134.11,14309.356408869658,107.9161,107.9402,107.7633,107.8357,14309.3564
2016-06-13 12:40:00,134.11,134.25,134.06,134.2,22477.01460248783,107.8357,107.9482,107.7954,107.908,22477.0146
2016-06-13 12:50:00,134.21,134.43,134.21,134.27,10831.800973499188,107.9161,108.093,107.9161,107.9643,10831.801
2016-06-13 13:00:00,134.26,134.3,134.19,134.23,3524.0670632774472,107.9563,107.9884,107.9,107.9321,3524.0671
2016-06-13 13:10:00,134.24,134.3,134.15,134.21,10368.848025959978,107.9402,107.9884,107.8678,107.9161,10368.848
2016-06-13 13:20:00,134.21,134.26,134.11,134.14,14038.939967550026,107.9161,107.9563,107.8357,107.8598,14038.94
2016-06-13 13:30:00,134.13,134.19,134.09,134.12,11005.949161709032,107.8517,107.9,107.8196,107.8437,11005.9492
2016-06-13 13:40:00,134.09,134.16,134.04,134.07,5176.852352623039,107.8196,107.8759,107.7794,107.8035,5176.8524
2016-06-13 13:50:00,134.04,134.05,133.84,133.84,11273.120605732827,107.7794,107.7874,107.6186,107.6186,11273.1206
2016-06-13 14:00:00,133.81,133.88,133.72,133.88,11223.363980530015,107.5944,107.6507,107.5221,107.6507,11223.364
2016-06-13 14:10:00,133.88,134.03,133.84,133.89,12183.88318009735,107.6507,107.7713,107.6186,107.6588,12183.8832
2016-06-13 14:20:00,133.86,133.86,133.67,133.72,6316.928069226608,107.6346,107.6346,107.4819,107.5221,6316.9281
2016-06-13 14:30:00,133.71,133.89,133.68,133.88,11214.710654407789,107.514,107.6588,107.4899,107.6507,11214.7107
2016-06-13 14:40:00,133.89,134.02,133.76,133.76,12023.796646836126,107.6588,107.7633,107.5542,107.5542,12023.7966
2016-06-13 14:50:00,133.75,133.78,133.62,133.62,5831.2601406165495,107.5462,107.5703,107.4417,107.4417,5831.2601
2016-06-13 15:00:00,133.63,133.64,133.36,133.36,34300.70308274743,107.4497,107.4577,107.2326,107.2326,34300.7031
2016-06-13 15:10:00,133.38,133.44,133.29,133.41,27565.17036235803,107.2487,107.2969,107.1763,107.2728,27565.1704
2016-06-13 15:20:00,133.47,133.52,133.33,133.41,9056.787452677125,107.321,107.3612,107.2085,107.2728,9056.7875
2016-06-13 15:30:00,133.41,133.49,133.22,133.34,17915.630070308274,107.2728,107.3371,107.12,107.2165,17915.6301
2016-06-13 15:40:00,133.31,133.33,133.08,133.1,30436.992969172527,107.1924,107.2085,107.0074,107.0235,30436.993
2016-06-13 15:50:00,133.12,133.25,133.04,133.16,57264.4672796106,107.0396,107.1441,106.9753,107.0718,57264.4673
2016-06-14 09:30:00,133.09,133.12,132.67,133.05,14273.661438615469,107.0155,107.0396,106.6778,106.9833,14273.6614
2016-06-14 09:40:00,133.11,133.44,133.1,133.22,9204.97566252028,107.0316,107.2969,107.0235,107.12,9204.9757
2016-06-14 09:50:00,133.27,133.41,133.16,133.38,14511.627906976744,107.1602,107.2728,107.0718,107.2487,14511.6279
2016-06-14 10:00:00,133.45,133.52,133.27,133.31,5334.775554353704,107.305,107.3612,107.1602,107.1924,5334.7756
2016-06-14 10:10:00,133.4,133.49,133.13,133.22,12998.377501352084,107.2648,107.3371,107.0477,107.12,12998.3775
2016-06-14 10:20:00,133.21,133.38,133.14,133.38,15822.60681449432,107.112,107.2487,107.0557,107.2487,15822.6068
2016-06-14 10:30:00,133.35,133.51,133.16,133.33,16824.229313142238,107.2245,107.3532,107.0718,107.2085,16824.2293
2016-06-14 10:40:00,133.34,133.52,133.05,133.06,23404.00216333153,107.2165,107.3612,106.9833,106.9914,23404.0022
2016-06-14 10:50:00,133.11,133.12,132.6,132.78,16830.71930773391,107.0316,107.0396,106.6215,106.7662,16830.7193
2016-06-14 11:00:00,132.79,132.88,132.77,132.84,5191.995673336939,106.7743,106.8466,106.7582,106.8145,5191.9957
2016-06-14 11:10:00,132.8,132.85,132.54,132.61,6299.621416982152,106.7823,106.8225,106.5732,106.6295,6299.6214
2016-06-14 11:20:00,132.63,132.67,132.32,132.37,5875.608436992969,106.6456,106.6778,106.3963,106.4365,5875.6084
2016-06-14 11:30:00,132.41,132.8,132.41,132.79,11065.440778799351,106.4687,106.7823,106.4687,106.7743,11065.4408
2016-06-14 11:40:00,132.77,132.99,132.75,132.75,31003.78583017848,106.7582,106.9351,106.7421,106.7421,31003.7858
2016-06-14 11:50:00,132.75,132.85,132.64,132.72,6338.56138453218,106.7421,106.8225,106.6537,106.718,6338.5614
2016-06-14 12:00:00,132.61,132.67,132.49,132.52,4106.003244997296,106.6295,106.6778,106.533,106.5572,4106.0032
2016-06-14 12:10:00,132.57,132.77,132.52,132.65,5191.995673336939,106.5974,106.7582,106.5572,106.6617,5191.9957
2016-06-14 12:20:00,132.68,132.95,132.67,132.92,5710.113574905354,106.6858,106.9029,106.6778,106.8788,5710.1136
2016-06-14 12:30:00,132.91,132.92,132.78,132.87,9823.6884802596,106.8708,106.8788,106.7662,106.8386,9823.6885
2016-06-14 12:40:00,132.9,132.99,132.85,132.93,7193.077339102218,106.8627,106.9351,106.8225,106.8868,7193.0773
2016-06-14 12:50:00,132.93,132.93,132.69,132.72,5539.210383991346,106.8868,106.8868,106.6939,106.718,5539.2104
2016-06-14 13:00:00,132.72,132.72,132.54,132.54,17903.73174689021,106.718,106.718,106.5732,106.5732,17903.7317
2016-06-14 13:10:00,132.48,132.48,132.29,132.3,4705.246078961601,106.525,106.525,106.3722,106.3803,4705.2461
2016-06-14 13:20:00,132.29,132.35,132.19,132.2,13870.200108166577,106.3722,106.4205,106.2918,106.2999,13870.2001
2016-06-14 13:30:00,132.19,132.45,132.19,132.22,12722.552731206057,106.2918,106.5009,106.2918,106.3159,12722.5527
2016-06-14 13:40:00,132.18,132.29,132.13,132.19,9919.956733369389,106.2838,106.3722,106.2436,106.2918,9919.9567
2016-06-14 13:50:00,132.17,132.18,132.06,132.11,9565.17036235803,106.2757,106.2838,106.1873,106.2275,9565.1704
2016-06-14 14:00:00,132.13,132.23,132.1,132.16,13287.18226068145,106.2436,106.324,106.2194,106.2677,13287.1823
2016-06-14 14:10:00,132.15,132.38,132.09,132.25,10554.894537587885,106.2596,106.4446,106.2114,106.3401,10554.8945
2016-06-14 14:20:00,132.26,132.54,132.2,132.54,28292.0497566252,106.3481,106.5732,106.2999,106.5732,28292.0498
2016-06-14 14:30:00,132.55,132.56,132.43,132.55,27787.993510005406,106.5813,106.5893,106.4848,106.5813,27787.9935
2016-06-14 14:40:00,132.53,132.57,132.34,132.36,28574.3645213629,106.5652,106.5974,106.4124,106.4285,28574.3645
2016-06-14 14:50:00,132.33,132.35,132.18,132.24,15931.855056787452,106.4044,106.4205,106.2838,106.332,15931.8551
2016-06-14 15:00:00,132.23,132.48,132.18,132.43,54054.08328826392,106.324,106.525,106.2838,106.4848,54054.0833
2016-06-14 15:10:00,132.43,132.65,132.31,132.56,53027.5824770146,106.4848,106.6617,106.3883,106.5893,53027.5825
2016-06-14 15:20:00,132.58,132.81,132.58,132.8,25946.99837750135,106.6054,106.7903,106.6054,106.7823,25946.9984
2016-06-14 15:30:00,132.88,132.93,132.8,132.88,27061.11411573824,106.8466,106.8868,106.7823,106.8466,27061.1141
2016-06-14 15:40:00,132.88,133.04,132.8,132.86,46565.71119524067,106.8466,106.9753,106.7823,106.8305,46565.7112
2016-06-14 15:50:00,132.86,133.09,132.82,133.03,98006.48999459168,106.8305,107.0155,106.7984,106.9672,98006.49
2016-06-15 09:30:00,133.83,134.39,133.67,134.27,21760.951865873445,107.6105,108.0608,107.4819,107.9643,21760.9519
2016-06-15 09:40:00,134.27,134.75,134.16,134.39,14699.837750135208,107.9643,108.3503,107.8759,108.0608,14699.8378
2016-06-15 09:50:00,134.49,134.76,134.23,134.47,25295.83558680368,108.1412,108.3583,107.9321,108.1251,25295.8356
2016-06-15 10:00:00,134.39,134.66,134.24,134.32,38349.378042184966,108.0608,108.2779,107.9402,108.0045,38349.378
2016-06-15 10:10:00,134.37,134.54,134.28,134.39,8555.976203353164,108.0447,108.1814,107.9723,108.0608,8555.9762
2016-06-15 10:20:00,134.43,134.43,134.2,134.34,15922.120064899946,108.093,108.093,107.908,108.0206,15922.1201
2016-06-15 10:30:00,134.33,134.34,134.06,134.27,18722.55273120606,108.0126,108.0206,107.7954,107.9643,18722.5527
2016-06-15 10:40:00,134.21,134.39,134.07,134.3,14998.377501352084,107.9161,108.0608,107.8035,107.9884,14998.3775
2016-06-15 10:50:00,134.35,134.53,134.34,134.45,21312.06057328285,108.0286,108.1734,108.0206,108.109,21312.0606
2016-06-15 11:00:00,134.42,134.52,134.33,134.33,12534.342888047591,108.0849,108.1653,108.0126,108.0126,12534.3429
2016-06-15 11:10:00,134.37,134.4,134.17,134.28,13552.190373174688,108.0447,108.0688,107.8839,107.9723,13552.1904
2016-06-15 11:20:00,134.27,134.4,134.08,134.09,12562.466197944834,107.9643,108.0688,107.8115,107.8196,12562.4662
2016-06-15 11:30:00,134.08,134.24,134.02,134.11,14337.4797187669,107.8115,107.9402,107.7633,107.8357,14337.4797
2016-06-15 11:40:00,134.05,134.11,133.89,134.02,8513.791238507301,107.7874,107.8357,107.6588,107.7633,8513.7912
2016-06-15 11:50:00,133.98,134.09,133.9,133.98,10884.802595997837,107.7311,107.8196,107.6668,107.7311,10884.8026
2016-06-15 12:00:00,134.0,134.0,133.81,133.83,11802.055164954028,107.7472,107.7472,107.5944,107.6105,11802.0552
2016-06-15 12:10:00,133.83,133.87,133.73,133.8,9939.426717144404,107.6105,107.6427,107.5301,107.5864,9939.4267
2016-06-15 12:20:00,133.8,133.85,133.63,133.64,9255.813953488372,107.5864,107.6266,107.4497,107.4577,9255.814
2016-06-15 12:30:00,133.63,133.71,133.61,133.67,10173.066522444564,107.4497,107.514,107.4336,107.4819,10173.0665
2016-06-15 12:40:00,133.6,133.6,133.4,133.54,7002.704164413196,107.4256,107.4256,107.2648,107.3773,7002.7042
2016-06-15 12:50:00,133.53,133.57,133.42,133.44,7277.447268793942,107.3693,107.4014,107.2808,107.2969,7277.4473
2016-06-15 13:00:00,133.47,133.53,133.4,133.46,9103.2990805841,107.321,107.3693,107.2648,107.313,9103.2991
2016-06-15 13:10:00,133.43,133.58,133.43,133.46,6656.5711195240665,107.2889,107.4095,107.2889,107.313,6656.5711
2016-06-15 13:20:00,133.43,133.56,133.4,133.47,5074.094104921579,107.2889,107.3934,107.2648,107.321,5074.0941
2016-06-15 13:30:00,133.47,133.62,133.46,133.62,10797.187669010276,107.321,107.4417,107.313,107.4417,10797.1877
2016-06-15 13:40:00,133.6,133.75,133.56,133.67,8455.381287182261,107.4256,107.5462,107.3934,107.4819,8455.3813
2016-06-15 13:50:00,133.72,133.75,133.55,133.55,10219.57815035154,107.5221,107.5462,107.3854,107.3854,10219.5782
2016-06-15 14:00:00,133.62,134.04,133.6,133.77,19503.51541373716,107.4417,107.7794,107.4256,107.5623,19503.5154
2016-06-15 14:10:00,133.78,133.95,133.72,133.8,11780.42184964846,107.5703,107.707,107.5221,107.5864,11780.4218
2016-06-15 14:20:00,133.71,133.9,133.65,133.65,10974.580854515954,107.514,107.6668,107.4658,107.4658,10974.5809
2016-06-15 14:30:00,133.63,133.71,133.53,133.55,10517.036235803136,107.4497,107.514,107.3693,107.3854,10517.0362
2016-06-15 14:40:00,133.59,133.8,133.55,133.66,8305.029745808544,107.4175,107.5864,107.3854,107.4738,8305.0297
2016-06-15 14:50:00,133.69,133.71,133.45,133.53,29804.218496484584,107.4979,107.514,107.305,107.3693,29804.2185
2016-06-15 15:00:00,133.53,133.57,133.44,133.46,14903.190914007571,107.3693,107.4014,107.2969,107.313,14903.1909
2016-06-15 15:10:00,133.48,133.61,133.42,133.53,16904.27257977285,107.3291,107.4336,107.2808,107.3693,16904.2726
2016-06-15 15:20:00,133.54,133.61,133.49,133.51,16964.84586262845,107.3773,107.4336,107.3371,107.3532,16964.8459
2016-06-15 15:30:00,133.5,133.54,133.06,133.06,23706.86857760952,107.3452,107.3773,106.9914,106.9914,23706.8686
2016-06-15 15:40:00,133.06,133.14,132.74,132.83,31071.93077339102,106.9914,107.0557,106.7341,106.8064,31071.9308
2016-06-15 15:50:00,132.85,132.86,132.69,132.81,76796.10600324499,106.8225,106.8305,106.6939,106.7903,76796.106
2016-06-16 09:30:00,132.34,132.43,131.51,131.82,13751.216873985935,106.4124,106.4848,105.745,105.9943,13751.2169
2016-06-16 09:40:00,131.85,131.85,131.6,131.67,9239.588967009196,106.0184,106.0184,105.8174,105.8737,9239.589
2016-06-16 09:50:00,131.65,131.65,131.05,131.12,20819.902650081123,105.8576,105.8576,105.3752,105.4314,20819.9027
2016-06-16 10:00:00,131.12,131.15,130.85,130.9,14044.34829637642,105.4314,105.4556,105.2143,105.2545,14044.3483
2016-06-16 10:10:00,130.94,131.08,130.85,130.96,8458.626284478096,105.2867,105.3993,105.2143,105.3028,8458.6263
2016-06-16 10:20:00,130.98,130.99,130.7,130.99,24876.14926987561,105.3189,105.3269,105.0937,105.3269,24876.1493
2016-06-16 10:30:00,130.99,131.08,130.76,130.76,13290.427257977284,105.3269,105.3993,105.142,105.142,13290.4273
2016-06-16 10:40:00,130.72,131.14,130.72,131.14,15252.568956192536,105.1098,105.4475,105.1098,105.4475,15252.569
2016-06-16 10:50:00,131.1,131.23,130.99,131.21,11077.339102217416,105.4154,105.5199,105.3269,105.5038,11077.3391
2016-06-16 11:00:00,131.22,131.45,131.13,131.45,16240.129799891833,105.5119,105.6968,105.4395,105.6968,16240.1298
2016-06-16 11:10:00,131.47,131.57,131.39,131.43,10705.2460789616,105.7129,105.7933,105.6485,105.6807,10705.2461
2016-06-16 11:20:00,131.45,131.85,131.38,131.82,20965.927528393724,105.6968,106.0184,105.6405,105.9943,20965.9275
2016-06-16 11:30:00,131.81,131.86,131.65,131.75,7724.175229853975,105.9863,106.0265,105.8576,105.938,7724.1752
2016-06-16 11:40:00,131.8,131.86,131.62,131.7,8136.289886425095,105.9782,106.0265,105.8335,105.8978,8136.2899
2016-06-16 11:50:00,131.7,131.75,131.51,131.54,10636.019469983774,105.8978,105.938,105.745,105.7692,10636.0195
2016-06-16 12:00:00,131.56,131.86,131.45,131.86,14481.341265548945,105.7852,106.0265,105.6968,106.0265,14481.3413
2016-06-16 12:10:00,131.87,132.08,131.79,132.07,10401.297998918331,106.0345,106.2034,105.9702,106.1953,10401.298
2016-06-16 12:20:00,132.15,132.39,131.89,132.31,8829.637641968631,106.2596,106.4526,106.0506,106.3883,8829.6376
2016-06-16 12:30:00,132.23,132.44,132.15,132.44,8351.541373715521,106.324,106.4928,106.2596,106.4928,8351.5414
2016-06-16 12:40:00,132.38,132.6,132.31,132.41,12405.624661979447,106.4446,106.6215,106.3883,106.4687,12405.6247
2016-06-16 12:50:00,132.4,132.4,132.25,132.31,6497.566252028123,106.4607,106.4607,106.3401,106.3883,6497.5663
2016-06-16 13:00:00,132.29,132.55,132.29,132.43,3785.830178474851,106.3722,106.5813,106.3722,106.4848,3785.8302
2016-06-16 13:10:00,132.5,132.61,132.33,132.41,5310.978907517577,106.5411,106.6295,106.4044,106.4687,5310.9789
2016-06-16 13:20:00,132.44,132.53,132.38,132.4,3423.472147106544,106.4928,106.5652,106.4446,106.4607,3423.4721
2016-06-16 13:30:00,132.44,132.61,132.34,132.61,6479.177934018388,106.4928,106.6295,106.4124,106.6295,6479.1779
2016-06-16 13:40:00,132.62,132.62,132.28,132.37,3687.398593834505,106.6376,106.6376,106.3642,106.4365,3687.3986
2016-06-16 13:50:00,132.37,132.37,132.19,132.3,5191.995673336939,106.4365,106.4365,106.2918,106.3803,5191.9957
2016-06-16 14:00:00,132.31,132.55,132.31,132.55,13662.5202812331,106.3883,106.5813,106.3883,106.5813,13662.5203
2016-06-16 14:10:00,132.58,133.02,132.58,132.97,8528.934559221201,106.6054,106.9592,106.6054,106.919,8528.9346
2016-06-16 14:20:00,132.95,133.07,132.8,132.91,14558.13953488372,106.9029,106.9994,106.7823,106.8708,14558.1395
2016-06-16 14:30:00,132.96,133.03,132.91,132.98,6227.149810708491,106.911,106.9672,106.8708,106.927,6227.1498
2016-06-16 14:40:00,132.94,133.16,132.92,133.16,7935.100054083288,106.8949,107.0718,106.8788,107.0718,7935.1001
2016-06-16 14:50:00,133.2,133.37,133.13,133.16,6500.811249323959,107.1039,107.2406,107.0477,107.0718,6500.8112
2016-06-16 15:00:00,133.16,133.29,133.16,133.27,8744.186046511628,107.0718,107.1763,107.0718,107.1602,8744.186
2016-06-16 15:10:00,133.28,133.41,133.26,133.38,10805.840995132505,107.1683,107.2728,107.1522,107.2487,10805.841
2016-06-16 15:20:00,133.32,133.51,133.3,133.43,18224.986479177933,107.2004,107.3532,107.1843,107.2889,18224.9865
2016-06-16 15:30:00,133.45,133.59,133.35,133.47,16431.584640346133,107.305,107.4175,107.2245,107.321,16431.5846
2016-06-16 15:40:00,133.49,133.61,133.4,133.51,20944.29421308816,107.3371,107.4336,107.2648,107.3532,20944.2942
2016-06-16 15:50:00,133.51,133.58,133.38,133.46,49853.9751216874,107.3532,107.4095,107.2487,107.313,49853.9751
2016-06-17 09:30:00,133.61,133.61,132.44,132.55,114904.27257977283,107.4336,107.4336,106.4928,106.5813,114904.2726
2016-06-17 09:40:00,132.77,133.26,132.64,132.72,13532.720389399676,106.7582,107.1522,106.6537,106.718,13532.7204
2016-06-17 09:50:00,132.77,133.26,132.67,133.01,11133.585722011898,106.7582,107.1522,106.6778,106.9512,11133.5857
2016-06-17 10:00:00,133.05,133.16,132.81,133.14,11104.380746349378,106.9833,107.0718,106.7903,107.0557,11104.3807
2016-06-17 10:10:00,133.14,133.38,133.07,133.34,10326.663061114115,107.0557,107.2487,106.9994,107.2165,10326.6631
2016-06-17 10:20:00,133.36,133.47,132.89,132.89,13341.265548945375,107.2326,107.321,106.8547,106.8547,13341.2655
2016-06-17 10:30:00,132.82,133.01,132.5,132.87,7526.230394808004,106.7984,106.9512,106.5411,106.8386,7526.2304
2016-06-17 10:40:00,132.88,132.89,132.63,132.77,12787.452677122768,106.8466,106.8547,106.6456,106.7582,12787.4527
2016-06-17 10:50:00,132.72,132.83,132.52,132.61,12170.903190914009,106.718,106.8064,106.5572,106.6295,12170.9032
2016-06-17 11:00:00,132.56,132.59,132.29,132.31,8994.050838290968,106.5893,106.6134,106.3722,106.3883,8994.0508
2016-06-17 11:10:00,132.33,132.38,132.04,132.15,12742.02271498107,106.4044,106.4446,106.1712,106.2596,12742.0227
2016-06-17 11:20:00,132.2,132.26,132.02,132.02,9049.215792320172,106.2999,106.3481,106.1551,106.1551,9049.2158
2016-06-17 11:30:00,132.0,132.12,131.93,132.12,10485.66792861006,106.139,106.2355,106.0828,106.2355,10485.6679
2016-06-17 11:40:00,132.12,132.23,132.06,132.11,12642.509464575443,106.2355,106.324,106.1873,106.2275,12642.5095
2016-06-17 11:50:00,132.13,132.22,132.07,132.14,4863.169280692266,106.2436,106.3159,106.1953,106.2516,4863.1693
2016-06-17 12:00:00,132.18,132.43,132.11,132.43,6060.573282855597,106.2838,106.4848,106.2275,106.4848,6060.5733
2016-06-17 12:10:00,132.43,132.72,132.41,132.45,10583.017847485127,106.4848,106.718,106.4687,106.5009,10583.0178
2016-06-17 12:20:00,132.51,132.63,132.46,132.61,7647.376960519199,106.5491,106.6456,106.5089,106.6295,7647.377
2016-06-17 12:30:00,132.6,132.6,132.43,132.51,5534.883720930233,106.6215,106.6215,106.4848,106.5491,5534.8837
2016-06-17 12:40:00,132.48,132.56,132.39,132.48,7636.560302866414,106.525,106.5893,106.4526,106.525,7636.5603
2016-06-17 12:50:00,132.5,132.53,132.43,132.49,5981.6116819902645,106.5411,106.5652,106.4848,106.533,5981.6117
2016-06-17 13:00:00,132.46,132.51,132.35,132.51,7709.031909140075,106.5089,106.5491,106.4205,106.5491,7709.0319
2016-06-17 13:10:00,132.46,132.55,132.41,132.51,5571.660356949702,106.5089,106.5813,106.4687,106.5491,5571.6604
2016-06-17 13:20:00,132.56,132.61,132.45,132.55,9303.407247160629,106.5893,106.6295,106.5009,106.5813,9303.4072
2016-06-17 13:30:00,132.48,132.59,132.44,132.59,4358.031368307193,106.525,106.6134,106.4928,106.6134,4358.0314
2016-06-17 13:40:00,132.6,132.71,132.57,132.71,5102.2174148188205,106.6215,106.7099,106.5974,106.7099,5102.2174
2016-06-17 13:50:00,132.76,132.83,132.72,132.79,6919.41590048675,106.7501,106.8064,106.718,106.7743,6919.4159
2016-06-17 14:00:00,132.79,132.89,132.72,132.76,6808.004326663061,106.7743,106.8547,106.718,106.7501,6808.0043
2016-06-17 14:10:00,132.79,132.9,132.7,132.73,7473.228772309356,106.7743,106.8627,106.7019,106.726,7473.2288
2016-06-17 14:20:00,132.74,133.03,132.73,132.96,9596.538669551108,106.7341,106.9672,106.726,106.911,9596.5387
2016-06-17 14:30:00,132.95,133.11,132.82,132.87,16296.376419686316,106.9029,107.0316,106.7984,106.8386,16296.3764
2016-06-17 14:40:00,132.84,133.02,132.8,132.92,15040.562466197944,106.8145,106.9592,106.7823,106.8788,15040.5625
2016-06-17 14:50:00,132.94,132.99,132.69,132.76,17574.905354245537,106.8949,106.9351,106.6939,106.7501,17574.9054
2016-06-17 15:00:00,132.76,132.8,132.57,132.61,13209.302325581397,106.7501,106.7823,106.5974,106.6295,13209.3023
2016-06-17 15:10:00,132.68,132.77,132.49,132.57,17461.33044889129,106.6858,106.7582,106.533,106.5974,17461.3304
2016-06-17 15:20:00,132.61,132.67,132.44,132.47,18074.634937804218,106.6295,106.6778,106.4928,106.517,18074.6349
2016-06-17 15:30:00,132.46,132.58,132.42,132.43,28099.513250405624,106.5089,106.6054,106.4768,106.4848,28099.5133
2016-06-17 15:40:00,132.43,132.52,132.27,132.45,47105.462412114655,106.4848,106.5572,106.3561,106.5009,47105.4624
2016-06-17 15:50:00,132.41,132.49,132.38,132.46,84096.26825310978,106.4687,106.533,106.4446,106.5089,84096.2683
2016-06-20 09:30:00,133.87,133.87,133.21,133.65,27542.45538128718,107.6427,107.6427,107.112,107.4658,27542.4554
2016-06-20 09:40:00,133.69,134.29,133.53,134.25,17767.441860465115,107.4979,107.9804,107.3693,107.9482,17767.4419
2016-06-20 09:50:00,134.32,134.46,134.06,134.38,15739.318550567874,108.0045,108.1171,107.7954,108.0528,15739.3186
2016-06-20 10:00:00,134.36,135.04,134.36,134.95,21409.410492157924,108.0367,108.5835,108.0367,108.5111,21409.4105
2016-06-20 10:10:00,134.92,135.0,134.61,134.66,17468.902109248244,108.487,108.5513,108.2377,108.2779,17468.9021
2016-06-20 10:20:00,134.63,134.79,134.63,134.69,20507.30124391563,108.2538,108.3824,108.2538,108.302,20507.3012
2016-06-20 10:30:00,134.72,134.74,134.41,134.57,19888.58842617631,108.3261,108.3422,108.0769,108.2055,19888.5884
2016-06-20 10:40:00,134.57,134.66,134.49,134.58,11913.466738777715,108.2055,108.2779,108.1412,108.2136,11913.4667
2016-06-20 10:50:00,134.58,134.61,134.45,134.45,7937.263385613845,108.2136,108.2377,108.109,108.109,7937.2634
2016-06-20 11:00:00,134.4,134.56,134.27,134.49,17478.637101135748,108.0688,108.1975,107.9643,108.1412,17478.6371
2016-06-20 11:10:00,134.5,134.5,134.27,134.43,11726.338561384531,108.1492,108.1492,107.9643,108.093,11726.3386
2016-06-20 11:20:00,134.41,134.47,134.12,134.14,9424.553812871822,108.0769,108.1251,107.8437,107.8598,9424.5538
2016-06-20 11:30:00,134.12,134.14,133.94,133.94,16367.7663601947,107.8437,107.8598,107.699,107.699,16367.7664
2016-06-20 11:40:00,133.96,133.99,133.76,133.77,14668.46944294213,107.715,107.7392,107.5542,107.5623,14668.4694
2016-06-20 11:50:00,133.8,133.86,133.59,133.78,11624.66197944835,107.5864,107.6346,107.4175,107.5703,11624.662
2016-06-20 12:00:00,133.82,133.86,133.77,133.79,11681.990265008111,107.6025,107.6346,107.5623,107.5783,11681.9903
2016-06-20 12:10:00,133.79,133.85,133.68,133.85,6883.720930232558,107.5783,107.6266,107.4899,107.6266,6883.7209
2016-06-20 12:20:00,133.83,133.84,133.61,133.62,8558.139534883721,107.6105,107.6186,107.4336,107.4417,8558.1395
2016-06-20 12:30:00,133.66,133.72,133.58,133.62,13527.312060573282,107.4738,107.5221,107.4095,107.4417,13527.3121
2016-06-20 12:40:00,133.63,133.76,133.57,133.72,8545.159545700379,107.4497,107.5542,107.4014,107.5221,8545.1595
2016-06-20 12:50:00,133.73,133.93,133.68,133.85,7123.850730124392,107.5301,107.6909,107.4899,107.6266,7123.8507
2016-06-20 13:00:00,133.87,134.0,133.87,133.88,7889.67009194159,107.6427,107.7472,107.6427,107.6507,7889.6701
2016-06-20 13:10:00,133.84,133.86,133.61,133.73,9259.058950784209,107.6186,107.6346,107.4336,107.5301,9259.059
2016-06-20 13:20:00,133.74,133.74,133.51,133.56,8337.479718766901,107.5381,107.5381,107.3532,107.3934,8337.4797
2016-06-20 13:30:00,133.57,133.67,133.56,133.63,5989.183342347214,107.4014,107.4819,107.3934,107.4497,5989.1833
2016-06-20 13:40:00,133.66,133.79,133.65,133.73,8977.82585181179,107.4738,107.5783,107.4658,107.5301,8977.8259
2016-06-20 13:50:00,133.72,133.8,133.64,133.64,10656.571119524067,107.5221,107.5864,107.4577,107.4577,10656.5711
2016-06-20 14:00:00,133.65,133.68,133.53,133.57,14694.429421308814,107.4658,107.4899,107.3693,107.4014,14694.4294
2016-06-20 14:10:00,133.57,133.6,133.46,133.53,10265.00811249324,107.4014,107.4256,107.313,107.3693,10265.0081
2016-06-20 14:20:00,133.54,133.66,133.42,133.45,13570.578691184424,107.3773,107.4738,107.2808,107.305,13570.5787
2016-06-20 14:30:00,133.42,133.47,133.33,133.35,13939.426717144404,107.2808,107.321,107.2085,107.2245,13939.4267
2016-06-20 14:40:00,133.39,133.55,133.39,133.55,10924.824229313142,107.2567,107.3854,107.2567,107.3854,10924.8242
2016-06-20 14:50:00,133.53,133.63,133.46,133.57,20447.80962682531,107.3693,107.4497,107.313,107.4014,20447.8096
2016-06-20 15:00:00,133.61,133.64,133.45,133.49,11420.227149810707,107.4336,107.4577,107.305,107.3371,11420.2271
2016-06-20 15:10:00,133.48,133.49,133.13,133.24,25466.738777717685,107.3291,107.3371,107.0477,107.1361,25466.7388
2016-06-20 15:20:00,133.27,133.28,133.01,133.02,23677.663601947,107.1602,107.1683,106.9512,106.9592,23677.6636
2016-06-20 15:30:00,133.05,133.28,133.04,133.23,30316.928069226607,106.9833,107.1683,106.9753,107.1281,30316.9281
2016-06-20 15:40:00,133.2,133.4,133.15,133.15,38433.74797187669,107.1039,107.2648,107.0637,107.0637,38433.748
2016-06-20 15:50:00,133.16,133.25,133.04,133.16,51190.91400757166,107.0718,107.1441,106.9753,107.0718,51190.914
2016-06-21 09:30:00,133.37,133.55,132.73,132.74,21452.677122769062,107.2406,107.3854,106.726,106.7341,21452.6771
2016-06-21 09:40:00,132.92,133.22,132.81,133.03,15674.418604651162,106.8788,107.12,106.7903,106.9672,15674.4186
2016-06-21 09:50:00,133.1,133.1,132.51,132.67,9154.13737155219,107.0235,107.0235,106.5491,106.6778,9154.1374
2016-06-21 10:00:00,132.8,132.8,132.36,132.55,16588.42617631152,106.7823,106.7823,106.4285,106.5813,16588.4262
2016-06-21 10:10:00,132.52,132.59,132.07,132.3,32840.454299621415,106.5572,106.6134,106.1953,106.3803,32840.4543
2016-06-21 10:20:00,132.26,132.29,131.78,132.19,31220.11898323418,106.3481,106.3722,105.9621,106.2918,31220.119
2016-06-21 10:30:00,132.16,132.35,132.16,132.31,12938.885884261765,106.2677,106.4205,106.2677,106.3883,12938.8859
2016-06-21 10:40:00,132.31,132.4,132.19,132.27,16371.011357490535,106.3883,106.4607,106.2918,106.3561,16371.0114
2016-06-21 10:50:00,132.25,132.36,132.17,132.21,40082.20659816117,106.3401,106.4285,106.2757,106.3079,40082.2066
2016-06-21 11:00:00,132.17,132.31,132.08,132.31,34177.39318550568,106.2757,106.3883,106.2034,106.3883,34177.3932
2016-06-21 11:10:00,132.31,132.57,132.23,132.49,20815.57598702001,106.3883,106.5974,106.324,106.533,20815.576
2016-06-21 11:20:00,132.48,132.56,132.4,132.5,6235.803136830719,106.525,106.5893,106.4607,106.5411,6235.8031
2016-06-21 11:30:00,132.46,132.46,132.13,132.2,6978.907517577069,106.5089,106.5089,106.2436,106.2999,6978.9075
2016-06-21 11:40:00,132.19,132.19,132.04,132.07,8977.82585181179,106.2918,106.2918,106.1712,106.1953,8977.8259
2016-06-21 11:50:00,132.14,132.14,131.91,132.01,16926.9875608437,106.2516,106.2516,106.0667,106.1471,16926.9876
2016-06-21 12:00:00,132.0,132.04,131.83,131.95,8538.669551108707,106.139,106.1712,106.0023,106.0988,8538.6696
2016-06-21 12:10:00,131.97,132.19,131.93,132.18,11851.81179015684,106.1149,106.2918,106.0828,106.2838,11851.8118
2016-06-21 12:20:00,132.15,132.39,132.14,132.39,4445.646295294754,106.2596,106.4526,106.2516,106.4526,4445.6463
2016-06-21 12:30:00,132.42,132.49,132.29,132.46,6696.592752839372,106.4768,106.533,106.3722,106.5089,6696.5928
2016-06-21 12:40:00,132.46,132.52,132.41,132.43,6130.881557598702,106.5089,106.5572,106.4687,106.4848,6130.8816
2016-06-21 12:50:00,132.42,132.5,132.37,132.5,5869.118442401298,106.4768,106.5411,106.4365,106.5411,5869.1184
2016-06-21 13:00:00,132.48,132.52,132.44,132.48,4950.784207679827,106.525,106.5572,106.4928,106.525,4950.7842
2016-06-21 13:10:00,132.5,132.58,132.44,132.55,3711.1952406706328,106.5411,106.6054,106.4928,106.5813,3711.1952
2016-06-21 13:20:00,132.55,132.55,132.41,132.46,4830.71930773391,106.5813,106.5813,106.4687,106.5089,4830.7193
2016-06-21 13:30:00,132.48,132.51,132.34,132.43,11127.095727420226,106.525,106.5491,106.4124,106.4848,11127.0957
2016-06-21 13:40:00,132.41,132.48,132.35,132.39,7885.343428880476,106.4687,106.525,106.4205,106.4526,7885.3434
2016-06-21 13:50:00,132.41,132.63,132.38,132.55,9318.550567874528,106.4687,106.6456,106.4446,106.5813,9318.5506
2016-06-21 14:00:00,132.5,132.6,132.46,132.57,6326.663061114115,106.5411,106.6215,106.5089,106.5974,6326.6631
2016-06-21 14:10:00,132.6,132.7,132.55,132.67,7785.830178474851,106.6215,106.7019,106.5813,106.6778,7785.8302
2016-06-21 14:20:00,132.67,132.76,132.65,132.73,7140.075716603569,106.6778,106.7501,106.6617,106.726,7140.0757
2016-06-21 14:30:00,132.7,132.96,132.69,132.8,9332.612222823149,106.7019,106.911,106.6939,106.7823,9332.6122
2016-06-21 14:40:00,132.85,132.85,132.74,132.74,5657.111952406706,106.8225,106.8225,106.7341,106.7341,5657.112
2016-06-21 14:50:00,132.71,132.74,132.55,132.55,6864.250946457544,106.7099,106.7341,106.5813,106.5813,6864.2509
2016-06-21 15:00:00,132.56,132.6,132.39,132.44,13730.665224445644,106.5893,106.6215,106.4526,106.4928,13730.6652
2016-06-21 15:10:00,132.46,132.66,132.41,132.63,22310.43807463493,106.5089,106.6697,106.4687,106.6456,22310.4381
2016-06-21 15:20:00,132.61,132.65,132.49,132.55,13369.388858842618,106.6295,106.6617,106.533,106.5813,13369.3889
2016-06-21 15:30:00,132.55,132.58,132.45,132.54,24746.349378042185,106.5813,106.6054,106.5009,106.5732,24746.3494
2016-06-21 15:40:00,132.5,132.55,132.29,132.46,52510.546241211465,106.5411,106.5813,106.3722,106.5089,52510.5462
2016-06-21 15:50:00,132.46,132.56,132.32,132.4,232926.9875608437,106.5089,106.5893,106.3963,106.4607,232926.9876
2016-06-22 09:30:00,132.77,132.92,132.27,132.54,15557.598702001082,106.7582,106.8788,106.3561,106.5732,15557.5987
2016-06-22 09:40:00,132.62,132.88,132.55,132.56,7278.528934559221,106.6376,106.8466,106.5813,106.5893,7278.5289
2016-06-22 09:50:00,132.6,132.73,132.43,132.57,8546.241211465656,106.6215,106.726,106.4848,106.5974,8546.2412
2016-06-22 10:00:00,132.55,132.57,132.42,132.53,5528.3937263385615,106.5813,106.5974,106.4768,106.5652,5528.3937
2016-06-22 10:10:00,132.53,132.58,132.43,132.52,7408.328826392644,106.5652,106.6054,106.4848,106.5572,7408.3288
2016-06-22 10:20:00,132.57,132.8,132.56,132.77,15003.785830178474,106.5974,106.7823,106.5893,106.7582,15003.7858
2016-06-22 10:30:00,132.74,132.88,132.59,132.83,10590.589507842076,106.7341,106.8466,106.6134,106.8064,10590.5895
2016-06-22 10:40:00,132.79,132.88,132.67,132.8,15318.550567874528,106.7743,106.8466,106.6778,106.7823,15318.5506
2016-06-22 10:50:00,132.81,132.9,132.69,132.69,4202.271498107085,106.7903,106.8627,106.6939,106.6939,4202.2715
2016-06-22 11:00:00,132.68,132.71,132.43,132.48,10474.851270957271,106.6858,106.7099,106.4848,106.525,10474.8513
2016-06-22 11:10:00,132.49,132.53,132.35,132.49,6736.614386154678,106.533,106.5652,106.4205,106.533,6736.6144
2016-06-22 11:20:00,132.52,132.52,132.38,132.39,10308.27474310438,106.5572,106.5572,106.4446,106.4526,10308.2747
2016-06-22 11:30:00,132.38,132.38,132.06,132.11,19583.558680367765,106.4446,106.4446,106.1873,106.2275,19583.5587
2016-06-22 11:40:00,132.13,132.43,132.11,132.39,13565.17036235803,106.2436,106.4848,106.2275,106.4526,13565.1704
2016-06-22 11:50:00,132.35,132.5,132.29,132.45,4603.569497025419,106.4205,106.5411,106.3722,106.5009,4603.5695
2016-06-22 12:00:00,132.47,132.51,132.34,132.46,4326.663061114115,106.517,106.5491,106.4124,106.5089,4326.6631
2016-06-22 12:10:00,132.51,132.55,132.42,132.44,8231.476473769604,106.5491,106.5813,106.4768,106.4928,8231.4765
2016-06-22 12:20:00,132.42,132.42,132.27,132.32,7342.347214710654,106.4768,106.4768,106.3561,106.3963,7342.3472
2016-06-22 12:30:00,132.38,132.46,132.32,132.43,5420.227149810708,106.4446,106.5089,106.3963,106.4848,5420.2271
2016-06-22 12:40:00,132.43,132.48,132.27,132.33,9956.733369388858,106.4848,106.525,106.3561,106.4044,9956.7334
2016-06-22 12:50:00,132.31,132.44,132.28,132.42,7505.678745267712,106.3883,106.4928,106.3642,106.4768,7505.6787
2016-06-22 13:00:00,132.43,132.43,132.17,132.2,4363.4396971335855,106.4848,106.4848,106.2757,106.2999,4363.4397
2016-06-22 13:10:00,132.17,132.3,132.12,132.3,4759.329367225527,106.2757,106.3803,106.2355,106.3803,4759.3294
2016-06-22 13:20:00,132.29,132.36,132.21,132.36,8879.394267171443,106.3722,106.4285,106.3079,106.4285,8879.3943
2016-06-22 13:30:00,132.33,132.43,132.3,132.35,7945.916711736073,106.4044,106.4848,106.3803,106.4205,7945.9167
2016-06-22 13:40:00,132.34,132.5,132.33,132.42,4308.274743104381,106.4124,106.5411,106.4044,106.4768,4308.2747
2016-06-22 13:50:00,132.46,132.52,132.43,132.43,3162.7906976744184,106.5089,106.5572,106.4848,106.4848,3162.7907
2016-06-22 14:00:00,132.45,132.51,132.38,132.45,5415.900486749594,106.5009,106.5491,106.4446,106.5009,5415.9005
2016-06-22 14:10:00,132.41,132.65,132.41,132.6,14903.190914007571,106.4687,106.6617,106.4687,106.6215,14903.1909
2016-06-22 14:20:00,132.61,132.71,132.54,132.71,7883.1800973499185,106.6295,106.7099,106.5732,106.7099,7883.1801
2016-06-22 14:30:00,132.74,132.75,132.55,132.6,7056.787452677123,106.7341,106.7421,106.5813,106.6215,7056.7875
2016-06-22 14:40:00,132.58,132.63,132.52,132.58,7221.200648999459,106.6054,106.6456,106.5572,106.6054,7221.2006
2016-06-22 14:50:00,132.56,132.76,132.56,132.76,8680.367766360194,106.5893,106.7501,106.5893,106.7501,8680.3678
2016-06-22 15:00:00,132.77,132.86,132.59,132.6,11161.70903190914,106.7582,106.8305,106.6134,106.6215,11161.709
2016-06-22 15:10:00,132.57,132.66,132.53,132.59,13010.275824770146,106.5974,106.6697,106.5652,106.6134,13010.2758
2016-06-22 15:20:00,132.58,132.64,132.53,132.55,17066.522444564627,106.6054,106.6537,106.5652,106.5813,17066.5224
2016-06-22 15:30:00,132.56,132.68,132.54,132.67,16041.103299080583,106.5893,106.6858,106.5732,106.6778,16041.1033
2016-06-22 15:40:00,132.68,132.77,132.62,132.69,27758.78853434289,106.6858,106.7582,106.6376,106.6939,27758.7885
2016-06-22 15:50:00,132.67,132.76,132.55,132.67,86183.88318009734,106.6778,106.7501,106.5813,106.6778,86183.8832
2016-06-23 09:30:00,134.13,135.18,134.13,134.8,32375.338020551648,107.8517,108.696,107.8517,108.3905,32375.338
2016-06-23 09:40:00,134.76,135.04,134.57,134.58,11447.26879394267,108.3583,108.5835,108.2055,108.2136,11447.2688
2016-06-23 09:50:00,134.63,134.63,134.06,134.24,29768.5235262304,108.2538,108.2538,107.7954,107.9402,29768.5235
2016-06-23 10:00:00,134.27,134.54,134.13,134.37,13752.298539751217,107.9643,108.1814,107.8517,108.0447,13752.2985
2016-06-23 10:10:00,134.43,134.45,134.26,134.37,7898.323418063818,108.093,108.109,107.9563,108.0447,7898.3234
2016-06-23 10:20:00,134.29,134.51,134.18,134.27,7084.9107625743645,107.9804,108.1573,107.8919,107.9643,7084.9108
2016-06-23 10:30:00,134.23,134.37,134.14,134.37,10991.887506760411,107.9321,108.0447,107.8598,108.0447,10991.8875
2016-06-23 10:40:00,134.4,134.48,134.27,134.36,4441.31963223364,108.0688,108.1332,107.9643,108.0367,4441.3196
2016-06-23 10:50:00,134.38,134.61,134.33,134.47,7825.851811790157,108.0528,108.2377,108.0126,108.1251,7825.8518
2016-06-23 11:00:00,134.51,134.65,134.47,134.54,7694.970254191455,108.1573,108.2699,108.1251,108.1814,7694.9703
2016-06-23 11:10:00,134.53,134.73,134.49,134.73,4867.49594375338,108.1734,108.3342,108.1412,108.3342,4867.4959
2016-06-23 11:20:00,134.7,134.79,134.65,134.76,9257.97728501893,108.3101,108.3824,108.2699,108.3583,9257.9773
2016-06-23 11:30:00,134.79,134.8,134.69,134.73,11081.665765278529,108.3824,108.3905,108.302,108.3342,11081.6658
2016-06-23 11:40:00,134.75,134.76,134.58,134.58,6038.939967550027,108.3503,108.3583,108.2136,108.2136,6038.94
2016-06-23 11:50:00,134.62,134.77,134.62,134.73,7810.708491076257,108.2457,108.3663,108.2457,108.3342,7810.7085
2016-06-23 12:00:00,134.75,134.77,134.54,134.59,10577.609518658734,108.3503,108.3663,108.1814,108.2216,10577.6095
2016-06-23 12:10:00,134.6,134.61,134.51,134.51,7339.102217414818,108.2297,108.2377,108.1573,108.1573,7339.1022
2016-06-23 12:20:00,134.54,134.69,134.53,134.66,7679.826933477555,108.1814,108.302,108.1734,108.2779,7679.8269
2016-06-23 12:30:00,134.66,134.73,134.59,134.59,6797.187669010275,108.2779,108.3342,108.2216,108.2216,6797.1877
2016-06-23 12:40:00,134.62,134.63,134.5,134.54,6457.544618712817,108.2457,108.2538,108.1492,108.1814,6457.5446
2016-06-23 12:50:00,134.53,134.67,134.52,134.61,23528.39372633856,108.1734,108.2859,108.1653,108.2377,23528.3937
2016-06-23 13:00:00,134.59,134.63,134.48,134.55,27636.56030286641,108.2216,108.2538,108.1332,108.1894,27636.5603
2016-06-23 13:10:00,134.54,134.67,134.53,134.65,20621.95781503515,108.1814,108.2859,108.1734,108.2699,20621.9578
2016-06-23 13:20:00,134.68,134.86,134.63,134.86,25738.236884802594,108.294,108.4387,108.2538,108.4387,25738.2369
2016-06-23 13:30:00,134.83,134.9,134.8,134.89,17186.587344510546,108.4146,108.4709,108.3905,108.4628,17186.5873
2016-06-23 13:40:00,134.88,134.92,134.81,134.87,17609.51865873445,108.4548,108.487,108.3985,108.4468,17609.5187
2016-06-23 13:50:00,134.87,134.95,134.86,134.95,8812.330989724174,108.4468,108.5111,108.4387,108.5111,8812.331
2016-06-23 14:00:00,134.95,134.96,134.82,134.94,8947.539210383991,108.5111,108.5191,108.4066,108.503,8947.5392
2016-06-23 14:10:00,134.93,135.03,134.93,135.02,14348.296376419688,108.495,108.5754,108.495,108.5674,14348.2964
2016-06-23 14:20:00,135.02,135.05,134.9,134.94,20335.316387236344,108.5674,108.5915,108.4709,108.503,20335.3164
2016-06-23 14:30:00,134.91,134.94,134.76,134.78,16056.246619794483,108.4789,108.503,108.3583,108.3744,16056.2466
2016-06-23 14:40:00,134.76,134.83,134.73,134.81,18230.394808004326,108.3583,108.4146,108.3342,108.3985,18230.3948
2016-06-23 14:50:00,134.79,134.91,134.79,134.85,21853.9751216874,108.3824,108.4789,108.3824,108.4307,21853.9751
2016-06-23 15:00:00,134.87,134.91,134.79,134.81,13288.263926446729,108.4468,108.4789,108.3824,108.3985,13288.2639
2016-06-23 15:10:00,134.78,134.83,134.74,134.76,18456.46295294754,108.3744,108.4146,108.3422,108.3583,18456.463
2016-06-23 15:20:00,134.77,134.82,134.74,134.76,14843.699296917252,108.3663,108.4066,108.3422,108.3583,14843.6993
2016-06-23 15:30:00,134.76,134.83,134.73,134.75,26366.68469442942,108.3583,108.4146,108.3342,108.3503,26366.6847
2016-06-23 15:40:00,134.73,134.94,134.7,134.86,42513.7912385073,108.3342,108.503,108.3101,108.4387,42513.7912
2016-06-23 15:50:00,134.87,135.14,134.86,135.01,107024.33747971876,108.4468,108.6639,108.4387,108.5593,107024.3375
2016-06-24 09:30:00,130.37,131.38,129.99,130.94,41329.36722552731,104.8284,105.6405,104.5228,105.2867,41329.3672
2016-06-24 09:40:00,131.02,131.77,130.91,131.33,28782.04434829637,105.351,105.9541,105.2626,105.6003,28782.0443
2016-06-24 09:50:00,131.27,131.62,130.99,131.16,17325.040562466198,105.5521,105.8335,105.3269,105.4636,17325.0406
2016-06-24 10:00:00,131.23,131.74,131.14,131.68,22537.58788534343,105.5199,105.93,105.4475,105.8817,22537.5879
2016-06-24 10:10:00,131.81,131.95,131.14,131.21,28553.812871822607,105.9863,106.0988,105.4475,105.5038,28553.8129
2016-06-24 10:20:00,131.22,131.26,130.75,131.09,55646.29529475392,105.5119,105.544,105.1339,105.4073,55646.2953
2016-06-24 10:30:00,131.04,131.26,130.89,131.25,24345.051379123848,105.3671,105.544,105.2465,105.536,24345.0514
2016-06-24 10:40:00,131.21,131.21,130.9,131.04,27248.24229313142,105.5038,105.5038,105.2545,105.3671,27248.2423
2016-06-24 10:50:00,131.04,131.36,131.01,131.01,20289.886425094646,105.3671,105.6244,105.343,105.343,20289.8864
2016-06-24 11:00:00,131.02,131.12,130.48,130.91,23676.58193618172,105.351,105.4314,104.9168,105.2626,23676.5819
2016-06-24 11:10:00,130.89,130.94,130.37,130.42,45921.03839913467,105.2465,105.2867,104.8284,104.8686,45921.0384
2016-06-24 11:20:00,130.42,130.47,130.17,130.37,32521.36289886425,104.8686,104.9088,104.6676,104.8284,32521.3629
2016-06-24 11:30:00,130.4,130.51,130.24,130.39,17182.260681449432,104.8525,104.941,104.7238,104.8445,17182.2607
2016-06-24 11:40:00,130.44,130.57,130.2,130.3,17070.84910762574,104.8847,104.9892,104.6917,104.7721,17070.8491
2016-06-24 11:50:00,130.33,130.41,130.15,130.32,11266.630611141158,104.7962,104.8605,104.6515,104.7882,11266.6306
2016-06-24 12:00:00,130.35,130.47,130.12,130.13,15938.345051379123,104.8123,104.9088,104.6274,104.6354,15938.3451
2016-06-24 12:10:00,130.08,130.13,129.85,129.89,19131.42239048134,104.5952,104.6354,104.4103,104.4424,19131.4224
2016-06-24 12:20:00,129.95,130.28,129.95,130.18,18500.81124932396,104.4907,104.756,104.4907,104.6756,18500.8112
2016-06-24 12:30:00,130.2,130.24,129.96,130.05,9510.005408328829,104.6917,104.7238,104.4987,104.5711,9510.0054
2016-06-24 12:40:00,130.0,130.04,129.73,129.85,11950.243374797188,104.5309,104.563,104.3138,104.4103,11950.2434
2016-06-24 12:50:00,129.86,129.98,129.76,129.89,9527.312060573282,104.4183,104.5148,104.3379,104.4424,9527.3121
2016-06-24 13:00:00,129.91,130.03,129.75,129.87,14022.714981070849,104.4585,104.555,104.3298,104.4263,14022.715
2016-06-24 13:10:00,129.87,130.1,129.81,129.98,10487.831260140616,104.4263,104.6113,104.3781,104.5148,10487.8313
2016-06-24 13:20:00,130.05,130.08,129.91,130.05,8060.573282855597,104.5711,104.5952,104.4585,104.5711,8060.5733
2016-06-24 13:30:00,130.05,130.36,129.99,130.3,7613.845321795565,104.5711,104.8203,104.5228,104.7721,7613.8453
2016-06-24 13:40:00,130.29,130.34,130.05,130.16,9357.490535424551,104.7641,104.8043,104.5711,104.6595,9357.4905
2016-06-24 13:50:00,130.18,130.2,129.96,130.12,11380.205516495402,104.6756,104.6917,104.4987,104.6274,11380.2055
2016-06-24 14:00:00,130.09,130.23,130.01,130.07,20685.776095186586,104.6032,104.7158,104.5389,104.5872,20685.7761
2016-06-24 14:10:00,130.1,130.1,129.94,130.03,13697.133585722013,104.6113,104.6113,104.4826,104.555,13697.1336
2016-06-24 14:20:00,129.98,130.0,129.73,129.83,24389.39967550027,104.5148,104.5309,104.3138,104.3942,24389.3997
2016-06-24 14:30:00,129.83,129.83,129.5,129.72,24813.412655489454,104.3942,104.3942,104.1288,104.3057,24813.4127
2016-06-24 14:40:00,129.72,129.77,129.58,129.68,18885.88426176312,104.3057,104.3459,104.1932,104.2736,18885.8843
2016-06-24 14:50:00,129.71,129.99,129.63,129.85,23011.357490535425,104.2977,104.5228,104.2334,104.4103,23011.3575
2016-06-24 15:00:00,129.77,129.85,129.44,129.52,24969.17252568956,104.3459,104.4103,104.0806,104.1449,24969.1725
2016-06-24 15:10:00,129.51,129.51,128.76,128.8,42920.49756625203,104.1369,104.1369,103.5338,103.566,42920.4976
2016-06-24 15:20:00,128.8,129.17,128.76,129.13,47167.11736073553,103.566,103.8635,103.5338,103.8313,47167.1174
2016-06-24 15:30:00,129.12,129.46,129.0,129.19,53813.95348837209,103.8233,104.0967,103.7268,103.8796,53813.9535
2016-06-24 15:40:00,129.18,129.89,129.15,129.85,73480.8004326663,103.8715,104.4424,103.8474,104.4103,73480.8004
2016-06-24 15:50:00,129.84,130.05,129.5,129.54,187083.8290968091,104.4022,104.5711,104.1288,104.161,187083.8291
2016-06-27 09:30:00,128.46,128.63,127.65,127.99,31081.66576527853,103.2926,103.4293,102.6413,102.9147,31081.6658
2016-06-27 09:40:00,128.06,128.09,127.39,127.41,27772.85018929151,102.9709,102.9951,102.4322,102.4483,27772.8502
2016-06-27 09:50:00,127.44,127.61,127.13,127.29,19332.612222823147,102.4724,102.6091,102.2231,102.3518,19332.6122
2016-06-27 10:00:00,127.31,127.43,126.59,126.59,33979.44835045971,102.3679,102.4644,101.7889,101.7889,33979.4484
2016-06-27 10:10:00,126.66,126.8,126.32,126.39,31671.17360735533,101.8452,101.9578,101.5718,101.6281,31671.1736
2016-06-27 10:20:00,126.46,126.54,125.89,125.89,14937.804218496483,101.6844,101.7487,101.2261,101.2261,14937.8042
2016-06-27 10:30:00,125.94,126.4,125.94,126.31,26456.46295294754,101.2663,101.6362,101.2663,101.5638,26456.463
2016-06-27 10:40:00,126.34,126.41,125.66,125.74,18703.082747431043,101.5879,101.6442,101.0411,101.1055,18703.0827
2016-06-27 10:50:00,125.69,125.7,125.44,125.52,11550.02704164413,101.0653,101.0733,100.8642,100.9286,11550.027
2016-06-27 11:00:00,125.45,125.61,125.32,125.38,35029.74580854516,100.8723,101.0009,100.7678,100.816,35029.7458
2016-06-27 11:10:00,125.41,125.43,125.01,125.24,17925.365062195782,100.8401,100.8562,100.5185,100.7034,17925.3651
2016-06-27 11:20:00,125.16,125.47,124.91,125.47,12703.082747431044,100.6391,100.8884,100.4381,100.8884,12703.0827
2016-06-27 11:30:00,125.45,125.74,125.44,125.68,16010.816657652786,100.8723,101.1055,100.8642,101.0572,16010.8167
2016-06-27 11:40:00,125.71,125.81,125.61,125.63,43068.68577609518,101.0814,101.1618,101.0009,101.017,43068.6858
2016-06-27 11:50:00,125.62,125.7,125.27,125.47,45013.52082206598,101.009,101.0733,100.7276,100.8884,45013.5208
2016-06-27 12:00:00,125.45,125.54,125.34,125.52,9267.712276906435,100.8723,100.9447,100.7838,100.9286,9267.7123
2016-06-27 12:10:00,125.55,125.56,125.39,125.45,5600.865332612223,100.9527,100.9607,100.824,100.8723,5600.8653
2016-06-27 12:20:00,125.43,125.47,125.3,125.34,19422.390481341263,100.8562,100.8884,100.7517,100.7838,19422.3905
2016-06-27 12:30:00,125.33,125.34,124.98,124.98,29552.19037317469,100.7758,100.7838,100.4944,100.4944,29552.1904
2016-06-27 12:40:00,124.97,124.97,124.72,124.78,24302.86641427799,100.4863,100.4863,100.2853,100.3336,24302.8664
2016-06-27 12:50:00,124.81,124.86,124.67,124.78,30789.616008653324,100.3577,100.3979,100.2451,100.3336,30789.616
2016-06-27 13:00:00,124.75,124.89,124.72,124.78,17953.488372093023,100.3094,100.422,100.2853,100.3336,17953.4884
2016-06-27 13:10:00,124.76,124.91,124.69,124.88,29191.995673336936,100.3175,100.4381,100.2612,100.414,29191.9957
2016-06-27 13:20:00,124.91,124.99,124.84,124.87,18837.20930232558,100.4381,100.5024,100.3818,100.4059,18837.2093
2016-06-27 13:30:00,124.89,124.91,124.53,124.55,15052.460789616009,100.422,100.4381,100.1325,100.1486,15052.4608
2016-06-27 13:40:00,124.55,124.59,124.11,124.22,23320.713899405084,100.1486,100.1808,99.7948,99.8833,23320.7139
2016-06-27 13:50:00,124.23,124.3,124.05,124.16,14093.023255813952,99.8913,99.9476,99.7466,99.835,14093.0233
2016-06-27 14:00:00,124.14,124.4,124.02,124.13,21897.24175229853,99.8189,100.028,99.7224,99.8109,21897.2418
2016-06-27 14:10:00,124.12,124.35,124.07,124.32,33763.115197404004,99.8029,99.9878,99.7627,99.9637,33763.1152
2016-06-27 14:20:00,124.35,124.79,124.32,124.72,29491.61709031909,99.9878,100.3416,99.9637,100.2853,29491.6171
2016-06-27 14:30:00,124.75,124.79,124.57,124.68,21394.267171444026,100.3094,100.3416,100.1647,100.2531,21394.2672
2016-06-27 14:40:00,124.68,124.73,124.36,124.42,19164.95402920497,100.2531,100.2933,99.9958,100.0441,19164.954
2016-06-27 14:50:00,124.37,124.44,124.21,124.44,18110.32990805841,100.0039,100.0602,99.8752,100.0602,18110.3299
2016-06-27 15:00:00,124.41,124.64,124.41,124.51,21753.380205516496,100.036,100.221,100.036,100.1165,21753.3802
2016-06-27 15:10:00,124.55,124.8,124.52,124.59,47723.0935640887,100.1486,100.3496,100.1245,100.1808,47723.0936
2016-06-27 15:20:00,124.61,124.67,124.31,124.46,22347.214710654407,100.1969,100.2451,99.9556,100.0762,22347.2147
2016-06-27 15:30:00,124.47,124.91,124.39,124.84,39674.41860465116,100.0843,100.4381,100.02,100.3818,39674.4186
2016-06-27 15:40:00,124.85,124.96,124.6,124.72,64339.643050297454,100.3898,100.4783,100.1888,100.2853,64339.6431
2016-06-27 15:50:00,124.72,124.77,124.59,124.69,118203.35316387237,100.2853,100.3255,100.1808,100.2612,118203.3532
2016-06-28 09:30:00,125.82,126.47,125.45,126.25,60616.54948620876,101.1698,101.6925,100.8723,101.5156,60616.5495
2016-06-28 09:40:00,126.22,126.38,125.83,125.92,40218.49648458626,101.4914,101.6201,101.1778,101.2502,40218.4965
2016-06-28 09:50:00,125.88,126.19,125.78,125.82,31043.80746349378,101.218,101.4673,101.1376,101.1698,31043.8075
2016-06-28 10:00:00,125.83,125.83,125.15,125.16,17792.32017306652,101.1778,101.1778,100.6311,100.6391,17792.3202
2016-06-28 10:10:00,125.11,125.2,124.92,124.94,20626.284478096262,100.5989,100.6713,100.4461,100.4622,20626.2845
2016-06-28 10:20:00,125.02,125.06,124.49,124.54,15182.260681449432,100.5265,100.5587,100.1004,100.1406,15182.2607
2016-06-28 10:30:00,124.54,124.59,124.28,124.28,33992.42833964305,100.1406,100.1808,99.9315,99.9315,33992.4283
2016-06-28 10:40:00,124.28,124.73,124.2,124.68,22167.65819361817,99.9315,100.2933,99.8672,100.2531,22167.6582
2016-06-28 10:50:00,124.67,124.8,124.45,124.49,22626.284478096262,100.2451,100.3496,100.0682,100.1004,22626.2845
2016-06-28 11:00:00,124.53,124.58,124.34,124.35,10434.829637641968,100.1325,100.1727,99.9798,99.9878,10434.8296
2016-06-28 11:10:00,124.36,124.52,124.31,124.51,9395.348837209302,99.9958,100.1245,99.9556,100.1165,9395.3488
2016-06-28 11:20:00,124.53,124.55,124.32,124.33,11041.644131963223,100.1325,100.1486,99.9637,99.9717,11041.6441
2016-06-28 11:30:00,124.38,124.66,124.35,124.66,11667.92861005949,100.0119,100.2371,99.9878,100.2371,11667.9286
2016-06-28 11:40:00,124.69,124.96,124.67,124.86,6816.657652785289,100.2612,100.4783,100.2451,100.3979,6816.6577
2016-06-28 11:50:00,124.9,125.01,124.87,124.87,9127.095727420226,100.43,100.5185,100.4059,100.4059,9127.0957
2016-06-28 12:00:00,124.86,124.93,124.8,124.93,6633.856138453218,100.3979,100.4542,100.3496,100.4542,6633.8561
2016-06-28 12:10:00,124.88,124.96,124.84,124.88,6381.828015143321,100.414,100.4783,100.3818,100.414,6381.828
2016-06-28 12:20:00,124.89,125.0,124.84,124.86,18128.718226068144,100.422,100.5105,100.3818,100.3979,18128.7182
2016-06-28 12:30:00,124.88,124.92,124.79,124.83,13798.810167658194,100.414,100.4461,100.3416,100.3738,13798.8102
2016-06-28 12:40:00,124.86,124.95,124.64,124.75,16763.656030286642,100.3979,100.4702,100.221,100.3094,16763.656
2016-06-28 12:50:00,124.78,124.99,124.78,124.97,6154.678204434829,100.3336,100.5024,100.3336,100.4863,6154.6782
2016-06-28 13:00:00,125.01,125.05,124.92,124.94,18703.082747431043,100.5185,100.5507,100.4461,100.4622,18703.0827
2016-06-28 13:10:00,124.96,125.12,124.89,124.95,8340.724716062736,100.4783,100.6069,100.422,100.4702,8340.7247
2016-06-28 13:20:00,124.94,125.12,124.86,125.03,8813.412655489454,100.4622,100.6069,100.3979,100.5346,8813.4127
2016-06-28 13:30:00,125.0,125.0,124.78,124.87,9752.298539751217,100.5105,100.5105,100.3336,100.4059,9752.2985
2016-06-28 13:40:00,124.92,125.03,124.92,124.96,4542.9962141698215,100.4461,100.5346,100.4461,100.4783,4542.9962
2016-06-28 13:50:00,124.91,125.08,124.9,125.08,8078.961600865332,100.4381,100.5748,100.43,100.5748,8078.9616
2016-06-28 14:00:00,125.08,125.2,124.96,124.96,11787.993510005408,100.5748,100.6713,100.4783,100.4783,11787.9935
2016-06-28 14:10:00,124.96,125.18,124.88,125.18,12707.409410492157,100.4783,100.6552,100.414,100.6552,12707.4094
2016-06-28 14:20:00,125.16,125.25,125.1,125.25,7884.261763115197,100.6391,100.7115,100.5909,100.7115,7884.2618
2016-06-28 14:30:00,125.24,125.62,125.23,125.54,12244.456462952949,100.7034,101.009,100.6954,100.9447,12244.4565
2016-06-28 14:40:00,125.62,125.67,125.49,125.65,11255.813953488372,101.009,101.0492,100.9045,101.0331,11255.814
2016-06-28 14:50:00,125.7,126.32,125.7,126.14,17394.267171444022,101.0733,101.5718,101.0733,101.4271,17394.2672
2016-06-28 15:00:00,126.11,126.25,126.04,126.1,15954.5700378583,101.403,101.5156,101.3467,101.3949,15954.57
2016-06-28 15:10:00,126.06,126.31,126.04,126.09,16639.26446727961,101.3628,101.5638,101.3467,101.3869,16639.2645
2016-06-28 15:20:00,126.09,126.16,125.87,125.99,22273.66143861547,101.3869,101.4432,101.21,101.3065,22273.6614
2016-06-28 15:30:00,126.0,126.04,125.82,125.98,19891.833423472148,101.3145,101.3467,101.1698,101.2985,19891.8334
2016-06-28 15:40:00,125.99,126.44,125.99,126.41,50507.30124391563,101.3065,101.6683,101.3065,101.6442,50507.3012
2016-06-28 15:50:00,126.39,126.43,126.24,126.42,77497.02541914549,101.6281,101.6603,101.5075,101.6522,77497.0254
2016-06-29 09:30:00,126.46,127.42,125.9,126.75,52431.58464034613,102.3124,103.0891,101.8593,102.547,52431.5846
2016-06-29 09:40:00,126.72,126.99,126.48,126.82,20670.632774472688,102.5227,102.7412,102.3285,102.6036,20670.6328
2016-06-29 09:50:00,126.78,126.88,126.59,126.59,35543.53704705246,102.5713,102.6522,102.4175,102.4175,35543.537
2016-06-29 10:00:00,126.58,127.05,126.54,126.93,29303.407247160627,102.4095,102.7897,102.3771,102.6926,29303.4072
2016-06-29 10:10:00,126.93,127.59,126.93,127.41,28678.20443482964,102.6926,103.2266,102.6926,103.081,28678.2044
2016-06-29 10:20:00,127.43,127.59,127.14,127.16,23158.464034613306,103.0971,103.2266,102.8625,102.8787,23158.464
2016-06-29 10:30:00,127.14,127.48,126.73,127.14,60996.21416982152,102.8625,103.1376,102.5308,102.8625,60996.2142
2016-06-29 10:40:00,127.16,127.37,126.91,127.19,24372.093023255813,102.8787,103.0486,102.6764,102.903,24372.093
2016-06-29 10:50:00,127.23,127.4,127.15,127.15,20626.284478096262,102.9353,103.0729,102.8706,102.8706,20626.2845
2016-06-29 11:00:00,127.12,127.53,127.11,127.42,13815.035154137371,102.8463,103.178,102.8382,103.0891,13815.0352
2016-06-29 11:10:00,127.39,127.52,127.36,127.39,9163.872363439696,103.0648,103.17,103.0405,103.0648,9163.8724
2016-06-29 11:20:00,127.36,127.43,127.26,127.4,16182.801514332072,103.0405,103.0971,102.9596,103.0729,16182.8015
2016-06-29 11:30:00,127.36,127.73,127.36,127.67,11219.0373174689,103.0405,103.3399,103.0405,103.2913,11219.0373
2016-06-29 11:40:00,127.68,127.86,127.68,127.73,15487.290427257976,103.2994,103.445,103.2994,103.3399,15487.2904
2016-06-29 11:50:00,127.76,127.89,127.65,127.78,32724.71606273661,103.3641,103.4693,103.2751,103.3803,32724.7161
2016-06-29 12:00:00,127.78,127.93,127.76,127.9,19065.44077879935,103.3803,103.5017,103.3641,103.4774,19065.4408
2016-06-29 12:10:00,127.9,127.9,127.76,127.76,4009.7349918875066,103.4774,103.4774,103.3641,103.3641,4009.735
2016-06-29 12:20:00,127.76,127.9,127.75,127.84,4434.8296376419685,103.3641,103.4774,103.356,103.4289,4434.8296
2016-06-29 12:30:00,127.88,127.88,127.55,127.61,6323.41806381828,103.4612,103.4612,103.1942,103.2428,6323.4181
2016-06-29 12:40:00,127.6,127.63,127.4,127.41,7301.24391563007,103.2347,103.259,103.0729,103.081,7301.2439
2016-06-29 12:50:00,127.41,127.48,127.39,127.45,8277.988101676581,103.081,103.1376,103.0648,103.1133,8277.9881
2016-06-29 13:00:00,127.48,127.61,127.43,127.44,6036.77663601947,103.1376,103.2428,103.0971,103.1052,6036.7766
2016-06-29 13:10:00,127.43,127.55,127.41,127.55,7874.52677122769,103.0971,103.1942,103.081,103.1942,7874.5268
2016-06-29 13:20:00,127.53,127.58,127.41,127.44,6502.974580854516,103.178,103.2185,103.081,103.1052,6502.9746
2016-06-29 13:30:00,127.5,127.72,127.5,127.71,9706.86857760952,103.1538,103.3318,103.1538,103.3237,9706.8686
2016-06-29 13:40:00,127.76,127.81,127.71,127.78,23474.31043807464,103.3641,103.4046,103.3237,103.3803,23474.3104
2016-06-29 13:50:00,127.78,127.9,127.75,127.9,8157.923201730665,103.3803,103.4774,103.356,103.4774,8157.9232
2016-06-29 14:00:00,127.92,128.08,127.85,128.05,10850.189291508925,103.4936,103.623,103.4369,103.5988,10850.1893
2016-06-29 14:10:00,128.06,128.17,128.05,128.12,15383.450513791238,103.6068,103.6958,103.5988,103.6554,15383.4505
2016-06-29 14:20:00,128.13,128.27,128.13,128.2,14838.29096809086,103.6635,103.7767,103.6635,103.7201,14838.291
2016-06-29 14:30:00,128.22,128.32,128.22,128.26,21657.111952406707,103.7363,103.8172,103.7363,103.7687,21657.112
2016-06-29 14:40:00,128.27,128.42,128.19,128.25,32184.96484586263,103.7767,103.8981,103.712,103.7606,32184.9648
2016-06-29 14:50:00,128.26,128.39,128.19,128.35,19129.259058950785,103.7687,103.8738,103.712,103.8415,19129.2591
2016-06-29 15:00:00,128.36,128.53,128.36,128.53,14903.190914007571,103.8496,103.9871,103.8496,103.9871,14903.1909
2016-06-29 15:10:00,128.52,129.0,128.51,128.99,74603.56949702541,103.979,104.3674,103.9709,104.3593,74603.5695
2016-06-29 15:20:00,129.0,129.05,128.85,128.99,51252.56895619253,104.3674,104.4078,104.246,104.3593,51252.569
2016-06-29 15:30:00,128.98,129.0,128.76,128.76,68260.68144943213,104.3512,104.3674,104.1732,104.1732,68260.6814
2016-06-29 15:40:00,128.76,128.91,128.65,128.78,68886.96592752839,104.1732,104.2945,104.0842,104.1894,68886.9659
2016-06-29 15:50:00,128.83,128.89,128.61,128.71,97304.48891292592,104.2298,104.2784,104.0518,104.1327,97304.4889
2016-06-30 09:30:00,129.04,129.24,128.83,128.97,12981.070849107626,104.3997,104.5615,104.2298,104.3431,12981.0708
2016-06-30 09:40:00,128.96,129.2,128.68,129.04,18702.001081665763,104.335,104.5292,104.1085,104.3997,18702.0011
2016-06-30 09:50:00,129.12,129.12,128.66,128.9,13291.508923742564,104.4644,104.4644,104.0923,104.2864,13291.5089
2016-06-30 10:00:00,128.89,128.97,128.68,128.96,8780.962682531097,104.2784,104.3431,104.1085,104.335,8780.9627
2016-06-30 10:10:00,128.97,129.05,128.71,128.73,17604.110329908057,104.3431,104.4078,104.1327,104.1489,17604.1103
2016-06-30 10:20:00,128.68,128.68,128.35,128.5,10839.372633856136,104.1085,104.1085,103.8415,103.9628,10839.3726
2016-06-30 10:30:00,128.45,129.0,128.45,128.97,14284.478096268253,103.9224,104.3674,103.9224,104.3431,14284.4781
2016-06-30 10:40:00,129.0,129.15,128.88,129.15,14261.763115197404,104.3674,104.4887,104.2703,104.4887,14261.7631
2016-06-30 10:50:00,129.08,129.59,129.08,129.59,10387.236343969713,104.4321,104.8447,104.4321,104.8447,10387.2363
2016-06-30 11:00:00,129.53,129.58,129.34,129.58,9353.16387236344,104.7961,104.8366,104.6424,104.8366,9353.1639
2016-06-30 11:10:00,129.58,129.69,129.28,129.43,14659.816116819902,104.8366,104.9256,104.5939,104.7152,14659.8161
2016-06-30 11:20:00,129.44,129.69,129.42,129.66,10068.144943212546,104.7233,104.9256,104.7072,104.9013,10068.1449
2016-06-30 11:30:00,129.74,129.92,129.63,129.76,16714.981070849106,104.966,105.1117,104.8771,104.9822,16714.9811
2016-06-30 11:40:00,129.75,129.96,129.64,129.94,13580.31368307193,104.9741,105.144,104.8851,105.1279,13580.3137
2016-06-30 11:50:00,129.98,129.98,129.8,129.88,12681.449432125472,105.1602,105.1602,105.0146,105.0793,12681.4494
2016-06-30 12:00:00,129.93,130.04,129.85,129.96,18762.57436452136,105.1198,105.2088,105.055,105.144,18762.5744
2016-06-30 12:10:00,129.91,130.32,129.86,130.24,14226.068144943212,105.1036,105.4353,105.0631,105.3706,14226.0681
2016-06-30 12:20:00,130.31,130.35,130.17,130.29,8114.6565711195235,105.4272,105.4596,105.3139,105.411,8114.6566
2016-06-30 12:30:00,130.27,130.43,130.19,130.23,10946.457544618712,105.3948,105.5243,105.3301,105.3625,10946.4575
2016-06-30 12:40:00,130.25,130.35,130.21,130.35,11185.505678745269,105.3787,105.4596,105.3463,105.4596,11185.5057
2016-06-30 12:50:00,130.34,130.61,130.33,130.56,18310.43807463493,105.4515,105.6699,105.4434,105.6295,18310.4381
2016-06-30 13:00:00,130.5,130.63,130.4,130.59,13621.416982152514,105.5809,105.6861,105.5,105.6537,13621.417
2016-06-30 13:10:00,130.47,130.47,130.34,130.42,8997.295835586803,105.5567,105.5567,105.4515,105.5162,8997.2958
2016-06-30 13:20:00,130.41,130.42,130.26,130.39,10829.637641968631,105.5081,105.5162,105.3868,105.4919,10829.6376
2016-06-30 13:30:00,130.41,130.45,130.3,130.35,14457.544618712816,105.5081,105.5405,105.4191,105.4596,14457.5446
2016-06-30 13:40:00,130.33,130.36,130.23,130.29,14473.769605191996,105.4434,105.4677,105.3625,105.411,14473.7696
2016-06-30 13:50:00,130.29,130.39,130.19,130.39,15910.221741481882,105.411,105.4919,105.3301,105.4919,15910.2217
2016-06-30 14:00:00,130.36,130.79,130.35,130.73,18877.230935640888,105.4677,105.8155,105.4596,105.767,18877.2309
2016-06-30 14:10:00,130.77,130.93,130.77,130.86,21944.835045970794,105.7994,105.9288,105.7994,105.8722,21944.835
2016-06-30 14:20:00,130.86,131.14,130.86,130.89,24285.55976203353,105.8722,106.0987,105.8722,105.8965,24285.5598
2016-06-30 14:30:00,130.95,131.14,130.87,130.96,16531.097890751756,105.945,106.0987,105.8803,105.9531,16531.0979
2016-06-30 14:40:00,130.94,131.13,130.92,130.94,19870.200108166577,105.9369,106.0906,105.9207,105.9369,19870.2001
2016-06-30 14:50:00,130.96,131.1,130.94,130.97,20934.55922120065,105.9531,106.0664,105.9369,105.9612,20934.5592
2016-06-30 15:00:00,130.98,131.03,130.79,130.84,21644.131963223364,105.9693,106.0097,105.8155,105.856,21644.132
2016-06-30 15:10:00,130.85,130.85,130.68,130.85,40303.94808004327,105.8641,105.8641,105.7266,105.8641,40303.9481
2016-06-30 15:20:00,130.84,131.26,130.75,131.14,25846.403461330447,105.856,106.1958,105.7832,106.0987,25846.4035
2016-06-30 15:30:00,131.15,131.16,130.89,131.11,52003.24499729584,106.1068,106.1149,105.8965,106.0744,52003.245
2016-06-30 15:40:00,131.11,131.22,131.06,131.09,57803.1368307193,106.0744,106.1634,106.034,106.0583,57803.1368
2016-06-30 15:50:00,131.08,131.36,131.07,131.34,193962.14169821524,106.0502,106.2767,106.0421,106.2605,193962.1417
2016-07-01 09:30:00,130.92,131.31,130.7,131.2,26217.414818820984,105.9207,106.2363,105.7427,106.1473,26217.4148
2016-07-01 09:40:00,131.28,131.92,131.28,131.63,21600.865332612226,106.212,106.7298,106.212,106.4951,21600.8653
2016-07-01 09:50:00,131.62,131.79,131.34,131.7,23671.17360735533,106.4871,106.6246,106.2605,106.5518,23671.1736
2016-07-01 10:00:00,131.78,131.82,131.16,131.19,21998.91833423472,106.6165,106.6489,106.1149,106.1392,21998.9183
2016-07-01 10:10:00,131.15,131.42,131.06,131.36,9573.82368848026,106.1068,106.3252,106.034,106.2767,9573.8237
2016-07-01 10:20:00,131.33,131.49,131.19,131.45,13012.439156300705,106.2524,106.3819,106.1392,106.3495,13012.4392
2016-07-01 10:30:00,131.42,131.59,131.32,131.54,7454.840454299621,106.3252,106.4628,106.2443,106.4223,7454.8405
2016-07-01 10:40:00,131.59,131.7,131.48,131.59,14831.800973499188,106.4628,106.5518,106.3738,106.4628,14831.801
2016-07-01 10:50:00,131.53,131.66,131.49,131.6,14283.396430502977,106.4142,106.5194,106.3819,106.4709,14283.3964
2016-07-01 11:00:00,131.57,131.64,131.27,131.27,10350.459707950244,106.4466,106.5032,106.2039,106.2039,10350.4597
2016-07-01 11:10:00,131.29,131.53,131.24,131.4,7571.660356949702,106.2201,106.4142,106.1796,106.3091,7571.6604
2016-07-01 11:20:00,131.43,131.47,131.22,131.3,5730.665224445646,106.3333,106.3657,106.1634,106.2282,5730.6652
2016-07-01 11:30:00,131.3,131.33,131.06,131.06,6822.065981611682,106.2282,106.2524,106.034,106.034,6822.066
2016-07-01 11:40:00,131.1,131.12,130.96,130.96,5490.535424553813,106.0664,106.0825,105.9531,105.9531,5490.5354
2016-07-01 11:50:00,130.96,131.09,130.86,131.0,5714.440237966468,105.9531,106.0583,105.8722,105.9854,5714.4402
2016-07-01 12:00:00,131.04,131.08,130.86,130.86,5187.669010275825,106.0178,106.0502,105.8722,105.8722,5187.669
2016-07-01 12:10:00,130.86,130.94,130.8,130.86,5537.047052460789,105.8722,105.9369,105.8236,105.8722,5537.0471
2016-07-01 12:20:00,130.83,130.83,130.59,130.69,8969.172525689562,105.8479,105.8479,105.6537,105.7346,8969.1725
2016-07-01 12:30:00,130.69,130.88,130.67,130.83,7787.993510005408,105.7346,105.8884,105.7185,105.8479,7787.9935
2016-07-01 12:40:00,130.8,130.83,130.69,130.76,14386.154678204435,105.8236,105.8479,105.7346,105.7913,14386.1547
2016-07-01 12:50:00,130.72,130.79,130.66,130.72,7936.181719848567,105.7589,105.8155,105.7104,105.7589,7936.1817
2016-07-01 13:00:00,130.72,130.81,130.69,130.73,8483.504597079502,105.7589,105.8317,105.7346,105.767,8483.5046
2016-07-01 13:10:00,130.73,130.77,130.66,130.75,4398.053001622498,105.767,105.7994,105.7104,105.7832,4398.053
2016-07-01 13:20:00,130.7,130.72,130.49,130.52,5959.978366684694,105.7427,105.7589,105.5728,105.5971,5959.9784
2016-07-01 13:30:00,130.49,130.55,130.38,130.41,14767.982693347754,105.5728,105.6214,105.4838,105.5081,14767.9827
2016-07-01 13:40:00,130.41,130.53,130.35,130.48,23151.974040021632,105.5081,105.6052,105.4596,105.5647,23151.974
2016-07-01 13:50:00,130.48,130.48,130.35,130.47,10404.54299621417,105.5647,105.5647,105.4596,105.5567,10404.543
2016-07-01 14:00:00,130.46,130.55,130.44,130.46,8776.636019469983,105.5486,105.6214,105.5324,105.5486,8776.636
2016-07-01 14:10:00,130.41,130.47,130.24,130.24,45335.85722011898,105.5081,105.5567,105.3706,105.3706,45335.8572
2016-07-01 14:20:00,130.31,130.34,130.13,130.2,11884.261763115195,105.4272,105.4515,105.2816,105.3382,11884.2618
2016-07-01 14:30:00,130.16,130.24,130.09,130.14,6678.204434829638,105.3058,105.3706,105.2492,105.2897,6678.2044
2016-07-01 14:40:00,130.16,130.16,129.96,130.04,15929.691725256896,105.3058,105.3058,105.144,105.2088,15929.6917
2016-07-01 14:50:00,130.04,130.22,130.02,130.19,9606.273661438616,105.2088,105.3544,105.1926,105.3301,9606.2737
2016-07-01 15:00:00,130.22,130.44,130.21,130.33,33262.30394808004,105.3544,105.5324,105.3463,105.4434,33262.3039
2016-07-01 15:10:00,130.3,130.35,130.24,130.34,65803.1368307193,105.4191,105.4596,105.3706,105.4515,65803.1368
2016-07-01 15:20:00,130.37,130.52,130.35,130.5,21936.18171984857,105.4757,105.5971,105.4596,105.5809,21936.1817
2016-07-01 15:30:00,130.45,130.54,130.12,130.2,26710.65440778799,105.5405,105.6133,105.2735,105.3382,26710.6544
2016-07-01 15:40:00,130.21,130.29,130.16,130.22,65304.4889129259,105.3463,105.411,105.3058,105.3544,65304.4889
2016-07-01 15:50:00,130.2,130.38,130.2,130.26,73537.04705246078,105.3382,105.4838,105.3382,105.3868,73537.0471
2016-07-05 09:30:00,129.45,130.02,129.38,129.68,19286.10059491617,104.7314,105.1926,104.6748,104.9175,19286.1006
2016-07-05 09:40:00,129.61,129.68,129.06,129.34,13267.712276906435,104.8609,104.9175,104.4159,104.6424,13267.7123
2016-07-05 09:50:00,129.25,129.61,129.09,129.57,16545.15954570038,104.5696,104.8609,104.4402,104.8285,16545.1595
2016-07-05 10:00:00,129.55,129.55,129.06,129.06,7513.250405624662,104.8123,104.8123,104.4159,104.4159,7513.2504
2016-07-05 10:10:00,129.05,129.25,129.0,129.0,7752.298539751217,104.4078,104.5696,104.3674,104.3674,7752.2985
2016-07-05 10:20:00,128.97,129.1,128.94,129.03,3760.951865873445,104.3431,104.4483,104.3188,104.3916,3760.9519
2016-07-05 10:30:00,129.27,129.48,129.23,129.42,6894.537587885343,104.5858,104.7557,104.5534,104.7072,6894.5376
2016-07-05 10:40:00,129.46,129.5,129.17,129.25,8056.246619794483,104.7395,104.7719,104.5049,104.5696,8056.2466
2016-07-05 10:50:00,129.25,129.32,129.13,129.29,6559.221200648999,104.5696,104.6262,104.4725,104.602,6559.2212
2016-07-05 11:00:00,129.24,129.25,128.87,128.89,5094.645754461872,104.5615,104.5696,104.2622,104.2784,5094.6458
2016-07-05 11:10:00,128.9,128.92,128.56,128.73,23096.809085992427,104.2864,104.3026,104.0114,104.1489,23096.8091
2016-07-05 11:20:00,128.73,128.8,128.56,128.56,14553.812871822607,104.1489,104.2055,104.0114,104.0114,14553.8129
2016-07-05 11:30:00,128.54,128.63,128.44,128.51,18930.23255813953,103.9952,104.068,103.9143,103.9709,18930.2326
2016-07-05 11:40:00,128.56,128.58,128.23,128.33,21190.91400757166,104.0114,104.0275,103.7444,103.8253,21190.914
2016-07-05 11:50:00,128.31,128.47,128.21,128.38,4434.8296376419685,103.8091,103.9386,103.7282,103.8657,4434.8296
2016-07-05 12:00:00,128.39,128.42,128.31,128.32,6631.692806922661,103.8738,103.8981,103.8091,103.8172,6631.6928
2016-07-05 12:10:00,128.29,128.39,128.27,128.31,7671.173607355327,103.7929,103.8738,103.7767,103.8091,7671.1736
2016-07-05 12:20:00,128.37,128.39,128.27,128.36,10204.43482963764,103.8576,103.8738,103.7767,103.8496,10204.4348
2016-07-05 12:30:00,128.33,128.33,127.93,127.93,16574.3645213629,103.8253,103.8253,103.5017,103.5017,16574.3645
2016-07-05 12:40:00,128.02,128.09,127.9,127.99,12057.32828555976,103.5745,103.6311,103.4774,103.5502,12057.3283
2016-07-05 12:50:00,127.96,128.03,127.78,128.03,12230.394808004326,103.5259,103.5826,103.3803,103.5826,12230.3948
2016-07-05 13:00:00,128.13,128.13,127.9,127.95,16696.592752839373,103.6635,103.6635,103.4774,103.5178,16696.5928
2016-07-05 13:10:00,127.94,127.94,127.7,127.72,10138.453217955652,103.5098,103.5098,103.3156,103.3318,10138.4532
2016-07-05 13:20:00,127.69,127.9,127.68,127.78,9627.906976744183,103.3075,103.4774,103.2994,103.3803,9627.907
2016-07-05 13:30:00,127.74,127.87,127.72,127.72,10218.496484586263,103.3479,103.4531,103.3318,103.3318,10218.4965
2016-07-05 13:40:00,127.77,127.77,127.58,127.58,12840.454299621417,103.3722,103.3722,103.2185,103.2185,12840.4543
2016-07-05 13:50:00,127.62,127.67,127.51,127.55,20791.779340183883,103.2509,103.2913,103.1619,103.1942,20791.7793
2016-07-05 14:00:00,127.55,127.64,127.54,127.54,23979.44835045971,103.1942,103.267,103.1861,103.1861,23979.4484
2016-07-05 14:10:00,127.58,127.75,127.58,127.73,16288.804759329369,103.2185,103.356,103.2185,103.3399,16288.8048
2016-07-05 14:20:00,127.75,127.76,127.56,127.58,13069.767441860464,103.356,103.3641,103.2023,103.2185,13069.7674
2016-07-05 14:30:00,127.6,127.72,127.56,127.6,17811.790156841536,103.2347,103.3318,103.2023,103.2347,17811.7902
2016-07-05 14:40:00,127.6,127.68,127.49,127.53,6301.7847485127095,103.2347,103.2994,103.1457,103.178,6301.7847
2016-07-05 14:50:00,127.52,127.78,127.47,127.75,38124.39156300703,103.17,103.3803,103.1295,103.356,38124.3916
2016-07-05 15:00:00,127.74,127.91,127.67,127.91,25906.97674418605,103.3479,103.4855,103.2913,103.4855,25906.9767
2016-07-05 15:10:00,127.95,127.98,127.78,127.85,18326.663061114115,103.5178,103.5421,103.3803,103.4369,18326.6631
2016-07-05 15:20:00,127.89,127.94,127.83,127.91,19673.336938885885,103.4693,103.5098,103.4208,103.4855,19673.3369
2016-07-05 15:30:00,127.94,128.15,127.88,128.13,19161.70903190914,103.5098,103.6797,103.4612,103.6635,19161.709
2016-07-05 15:40:00,128.12,128.34,128.12,128.26,20106.003244997297,103.6554,103.8334,103.6554,103.7687,20106.0032
2016-07-05 15:50:00,128.25,128.25,128.01,128.02,42336.39805300162,103.7606,103.7606,103.5664,103.5745,42336.3981
2016-07-06 09:30:00,127.93,128.06,126.94,127.33,45294.7539210384,103.5017,103.6068,102.7007,103.0162,45294.7539
2016-07-06 09:40:00,127.18,127.53,127.05,127.27,21604.110329908057,102.8949,103.178,102.7897,102.9677,21604.1103
2016-07-06 09:50:00,127.31,127.76,127.29,127.65,15647.3769605192,103.0001,103.3641,102.9839,103.2751,15647.377
2016-07-06 10:00:00,127.7,127.97,127.27,127.41,18827.474310438072,103.3156,103.534,102.9677,103.081,18827.4743
2016-07-06 10:10:00,127.37,127.44,127.05,127.05,12786.37101135749,103.0486,103.1052,102.7897,102.7897,12786.371
2016-07-06 10:20:00,127.11,127.34,127.05,127.19,15830.178474851273,102.8382,103.0243,102.7897,102.903,15830.1785
2016-07-06 10:30:00,127.16,127.63,127.1,127.63,21167.11736073553,102.8787,103.259,102.8302,103.259,21167.1174
2016-07-06 10:40:00,127.61,127.84,127.6,127.84,16996.214169821524,103.2428,103.4289,103.2347,103.4289,16996.2142
2016-07-06 10:50:00,128.04,128.14,127.95,128.14,15429.962141698215,103.5907,103.6716,103.5178,103.6716,15429.9621
2016-07-06 11:00:00,128.14,128.32,128.1,128.22,12840.454299621417,103.6716,103.8172,103.6392,103.7363,12840.4543
2016-07-06 11:10:00,128.27,128.5,128.27,128.34,8505.137912385073,103.7767,103.9628,103.7767,103.8334,8505.1379
2016-07-06 11:20:00,128.37,128.37,127.98,128.02,26494.321254732287,103.8576,103.8576,103.5421,103.5745,26494.3213
2016-07-06 11:30:00,128.03,128.37,128.03,128.33,11679.826933477556,103.5826,103.8576,103.5826,103.8253,11679.8269
2016-07-06 11:40:00,128.33,128.34,128.1,128.22,7750.1352082206595,103.8253,103.8334,103.6392,103.7363,7750.1352
2016-07-06 11:50:00,128.18,128.49,128.12,128.34,12965.927528393726,103.7039,103.9547,103.6554,103.8334,12965.9275
2016-07-06 12:00:00,128.3,128.62,128.3,128.53,8263.92644672796,103.801,104.0599,103.801,103.9871,8263.9264
2016-07-06 12:10:00,128.52,128.55,128.4,128.51,6202.271498107085,103.979,104.0033,103.8819,103.9709,6202.2715
2016-07-06 12:20:00,128.51,128.59,128.4,128.47,3608.436992969173,103.9709,104.0356,103.8819,103.9386,3608.437
2016-07-06 12:30:00,128.47,128.63,128.47,128.57,4867.49594375338,103.9386,104.068,103.9386,104.0195,4867.4959
2016-07-06 12:40:00,128.6,128.76,128.54,128.55,8962.682531097891,104.0437,104.1732,103.9952,104.0033,8962.6825
2016-07-06 12:50:00,128.54,128.77,128.51,128.75,6665.224445646295,103.9952,104.1813,103.9709,104.1651,6665.2244
2016-07-06 13:00:00,128.8,128.8,128.68,128.75,6305.029745808545,104.2055,104.2055,104.1085,104.1651,6305.0297
2016-07-06 13:10:00,128.71,128.78,128.63,128.75,6671.714440237966,104.1327,104.1894,104.068,104.1651,6671.7144
2016-07-06 13:20:00,128.75,128.8,128.63,128.71,5767.441860465116,104.1651,104.2055,104.068,104.1327,5767.4419
2016-07-06 13:30:00,128.75,128.75,128.63,128.68,5491.617090319091,104.1651,104.1651,104.068,104.1085,5491.6171
2016-07-06 13:40:00,128.68,128.69,128.44,128.5,9978.366684694429,104.1085,104.1165,103.9143,103.9628,9978.3667
2016-07-06 13:50:00,128.51,128.67,128.51,128.62,6349.378042184964,103.9709,104.1004,103.9709,104.0599,6349.378
2016-07-06 14:00:00,128.59,128.73,128.49,128.66,11180.097349918877,104.0356,104.1489,103.9547,104.0923,11180.0973
2016-07-06 14:10:00,128.65,128.7,128.4,128.63,8868.57760951866,104.0842,104.1246,103.8819,104.068,8868.5776
2016-07-06 14:20:00,128.66,128.72,128.4,128.49,6872.904272579773,104.0923,104.1408,103.8819,103.9547,6872.9043
2016-07-06 14:30:00,128.48,128.65,128.45,128.65,10858.842617631151,103.9466,104.0842,103.9224,104.0842,10858.8426
2016-07-06 14:40:00,128.66,128.66,128.26,128.26,13925.36506219578,104.0923,104.0923,103.7687,103.7687,13925.3651
2016-07-06 14:50:00,128.25,128.52,128.25,128.52,9281.773931855056,103.7606,103.979,103.7606,103.979,9281.7739
2016-07-06 15:00:00,128.53,128.57,128.39,128.48,12060.573282855596,103.9871,104.0195,103.8738,103.9466,12060.5733
2016-07-06 15:10:00,128.47,128.49,128.37,128.39,11078.420767982692,103.9386,103.9547,103.8576,103.8738,11078.4208
2016-07-06 15:20:00,128.34,128.43,128.25,128.37,11190.91400757166,103.8334,103.9062,103.7606,103.8576,11190.914
2016-07-06 15:30:00,128.34,128.59,128.31,128.59,10194.699837750137,103.8334,104.0356,103.8091,104.0356,10194.6998
2016-07-06 15:40:00,128.62,128.83,128.62,128.64,19370.470524607896,104.0599,104.2298,104.0599,104.0761,19370.4705
2016-07-06 15:50:00,128.63,128.96,128.6,128.84,95730.66522444563,104.068,104.335,104.0437,104.2379,95730.6652
2016-07-07 09:30:00,129.3,129.77,128.49,129.53,44123.30989724175,104.6101,104.9903,103.9547,104.7961,44123.3099
2016-07-07 09:40:00,129.4,129.84,129.39,129.53,13080.58409951325,104.691,105.047,104.6829,104.7961,13080.5841
2016-07-07 09:50:00,129.48,129.72,129.43,129.56,11302.32558139535,104.7557,104.9499,104.7152,104.8204,11302.3256
2016-07-07 10:00:00,129.61,129.76,129.53,129.72,16637.101135749053,104.8609,104.9822,104.7961,104.9499,16637.1011
2016-07-07 10:10:00,129.68,129.82,129.62,129.74,9709.031909140076,104.9175,105.0308,104.869,104.966,9709.0319
2016-07-07 10:20:00,129.75,129.76,129.62,129.76,10916.170903190914,104.9741,104.9822,104.869,104.9822,10916.1709
2016-07-07 10:30:00,129.76,129.84,129.7,129.72,7921.038399134667,104.9822,105.047,104.9337,104.9499,7921.0384
2016-07-07 10:40:00,129.74,129.74,129.41,129.49,11397.51216873986,104.966,104.966,104.6991,104.7638,11397.5122
2016-07-07 10:50:00,129.49,129.56,129.25,129.37,22362.358031368305,104.7638,104.8204,104.5696,104.6667,22362.358
2016-07-07 11:00:00,129.33,129.41,129.2,129.28,13500.27041644132,104.6343,104.6991,104.5292,104.5939,13500.2704
2016-07-07 11:10:00,129.29,129.49,129.29,129.32,12282.314764737695,104.602,104.7638,104.602,104.6262,12282.3148
2016-07-07 11:20:00,129.33,129.43,129.21,129.31,7945.916711736073,104.6343,104.7152,104.5373,104.6182,7945.9167
2016-07-07 11:30:00,129.35,129.41,129.16,129.41,8044.348296376419,104.6505,104.6991,104.4968,104.6991,8044.3483
2016-07-07 11:40:00,129.37,129.47,129.21,129.29,10316.92806922661,104.6667,104.7476,104.5373,104.602,10316.9281
2016-07-07 11:50:00,129.31,129.51,129.28,129.51,4542.9962141698215,104.6182,104.78,104.5939,104.78,4542.9962
2016-07-07 12:00:00,129.49,129.6,129.25,129.28,13020.010816657652,104.7638,104.8528,104.5696,104.5939,13020.0108
2016-07-07 12:10:00,129.29,129.37,129.14,129.23,21097.890751757703,104.602,104.6667,104.4806,104.5534,21097.8908
2016-07-07 12:20:00,129.28,129.28,129.07,129.26,4867.49594375338,104.5939,104.5939,104.424,104.5777,4867.4959
2016-07-07 12:30:00,129.33,129.47,129.27,129.47,5597.620335316387,104.6343,104.7476,104.5858,104.7476,5597.6203
2016-07-07 12:40:00,129.4,129.42,129.26,129.31,7024.337479718767,104.691,104.7072,104.5777,104.6182,7024.3375
2016-07-07 12:50:00,129.28,129.28,129.01,129.01,10006.489994591671,104.5939,104.5939,104.3754,104.3754,10006.49
2016-07-07 13:00:00,129.1,129.16,128.97,129.07,7526.230394808004,104.4483,104.4968,104.3431,104.424,7526.2304
2016-07-07 13:10:00,129.08,129.14,129.04,129.14,5491.617090319091,104.4321,104.4806,104.3997,104.4806,5491.6171
2016-07-07 13:20:00,129.11,129.18,129.06,129.06,9008.112493239589,104.4563,104.513,104.4159,104.4159,9008.1125
2016-07-07 13:30:00,129.04,129.26,129.04,129.17,20187.128177393184,104.3997,104.5777,104.3997,104.5049,20187.1282
2016-07-07 13:40:00,129.16,129.28,129.11,129.22,20664.14277988101,104.4968,104.5939,104.4563,104.5453,20664.1428
2016-07-07 13:50:00,129.22,129.29,129.03,129.22,21622.4986479178,104.5453,104.602,104.3916,104.5453,21622.4986
2016-07-07 14:00:00,129.18,129.18,128.9,128.91,5723.093564088696,104.513,104.513,104.2864,104.2945,5723.0936
2016-07-07 14:10:00,128.91,128.91,128.65,128.71,8435.911303407247,104.2945,104.2945,104.0842,104.1327,8435.9113
2016-07-07 14:20:00,128.67,128.88,128.64,128.72,22416.44131963223,104.1004,104.2703,104.0761,104.1408,22416.4413
2016-07-07 14:30:00,128.76,128.77,128.49,128.53,14412.11465657112,104.1732,104.1813,103.9547,103.9871,14412.1147
2016-07-07 14:40:00,128.52,128.62,128.47,128.6,6762.574364521362,103.979,104.0599,103.9386,104.0437,6762.5744
2016-07-07 14:50:00,128.62,128.76,128.5,128.54,9131.42239048134,104.0599,104.1732,103.9628,103.9952,9131.4224
2016-07-07 15:00:00,128.54,128.79,128.52,128.76,15242.83396430503,103.9952,104.1975,103.979,104.1732,15242.834
2016-07-07 15:10:00,128.77,128.96,128.77,128.87,13088.1557598702,104.1813,104.335,104.1813,104.2622,13088.1558
2016-07-07 15:20:00,128.87,128.89,128.76,128.88,14226.068144943212,104.2622,104.2784,104.1732,104.2703,14226.0681
2016-07-07 15:30:00,128.9,129.12,128.88,129.12,18623.03948080043,104.2864,104.4644,104.2703,104.4644,18623.0395
2016-07-07 15:40:00,129.12,129.24,129.08,129.12,26876.14926987561,104.4644,104.5615,104.4321,104.4644,26876.1493
2016-07-07 15:50:00,129.1,129.15,129.04,129.12,54087.61492698756,104.4483,104.4887,104.3997,104.4644,54087.6149
2016-07-08 09:30:00,130.33,130.79,129.8,130.48,23260.140616549485,105.4434,105.8155,105.0146,105.5647,23260.1406
2016-07-08 09:40:00,130.58,130.94,130.37,130.92,15862.628447809626,105.6456,105.9369,105.4757,105.9207,15862.6284
2016-07-08 09:50:00,130.96,131.56,130.75,131.48,42233.63980530016,105.9531,106.4385,105.7832,106.3738,42233.6398
2016-07-08 10:00:00,131.47,131.65,131.37,131.61,19511.087074094103,106.3657,106.5113,106.2848,106.479,19511.0871
2016-07-08 10:10:00,131.67,132.05,131.66,131.79,23277.44726879394,106.5275,106.835,106.5194,106.6246,23277.4473
2016-07-08 10:20:00,131.7,131.75,131.28,131.75,17595.45700378583,106.5518,106.5922,106.212,106.5922,17595.457
2016-07-08 10:30:00,131.77,132.05,131.65,132.03,22241.21146565711,106.6084,106.835,106.5113,106.8188,22241.2115
2016-07-08 10:40:00,132.02,132.3,132.02,132.16,23137.91238507301,106.8107,107.0372,106.8107,106.9239,23137.9124
2016-07-08 10:50:00,132.11,132.28,132.07,132.12,18752.83937263385,106.8835,107.021,106.8511,106.8916,18752.8394
2016-07-08 11:00:00,132.19,132.19,132.03,132.08,10335.316387236344,106.9482,106.9482,106.8188,106.8592,10335.3164
2016-07-08 11:10:00,132.09,132.25,132.06,132.25,17056.787452677123,106.8673,106.9968,106.843,106.9968,17056.7875
2016-07-08 11:20:00,132.25,132.65,132.24,132.63,27017.84748512709,106.9968,107.3204,106.9887,107.3042,27017.8475
2016-07-08 11:30:00,132.63,132.71,132.51,132.59,39626.82531097891,107.3042,107.3689,107.2071,107.2718,39626.8253
2016-07-08 11:40:00,132.59,132.85,132.55,132.6,61866.95511087074,107.2718,107.4822,107.2395,107.2799,61866.9551
2016-07-08 11:50:00,132.56,132.86,132.54,132.86,52532.17955651703,107.2476,107.4903,107.2314,107.4903,52532.1796
2016-07-08 12:00:00,132.83,132.99,132.61,132.92,72194.69983775013,107.466,107.5955,107.288,107.5388,72194.6998
2016-07-08 12:10:00,132.92,133.32,132.9,133.05,67516.4954029205,107.5388,107.8624,107.5226,107.644,67516.4954
2016-07-08 12:20:00,133.06,133.06,132.67,132.9,31567.333693888588,107.6521,107.6521,107.3366,107.5226,31567.3337
2016-07-08 12:30:00,132.93,133.12,132.93,133.12,9747.971876690102,107.5469,107.7006,107.5469,107.7006,9747.9719
2016-07-08 12:40:00,133.08,133.16,132.92,132.94,9593.293672255271,107.6683,107.733,107.5388,107.555,9593.2937
2016-07-08 12:50:00,132.94,132.99,132.89,132.94,6152.514872904272,107.555,107.5955,107.5146,107.555,6152.5149
2016-07-08 13:00:00,132.96,133.06,132.91,133.06,24083.288263926446,107.5712,107.6521,107.5307,107.6521,24083.2883
2016-07-08 13:10:00,133.08,133.48,133.06,133.13,87847.48512709573,107.6683,107.9919,107.6521,107.7087,87847.4851
2016-07-08 13:20:00,133.1,133.61,133.08,133.61,47318.550567874525,107.6845,108.0971,107.6683,108.0971,47318.5506
2016-07-08 13:30:00,133.62,133.79,133.38,133.49,63743.64521362899,108.1052,108.2427,107.911,108.0,63743.6452
2016-07-08 13:40:00,133.5,133.64,133.39,133.43,14933.47755543537,108.0081,108.1213,107.9191,107.9514,14933.4776
2016-07-08 13:50:00,133.4,133.4,133.27,133.32,19931.85505678745,107.9272,107.9272,107.822,107.8624,19931.8551
2016-07-08 14:00:00,133.32,133.32,133.19,133.24,12358.031368307193,107.8624,107.8624,107.7573,107.7977,12358.0314
2016-07-08 14:10:00,133.21,133.27,133.16,133.27,5221.200648999459,107.7734,107.822,107.733,107.822,5221.2006
2016-07-08 14:20:00,133.29,133.34,133.19,133.32,5932.936722552731,107.8382,107.8786,107.7573,107.8624,5932.9367
2016-07-08 14:30:00,133.3,133.36,133.29,133.3,32090.859924283395,107.8463,107.8948,107.8382,107.8463,32090.8599
2016-07-08 14:40:00,133.31,133.36,133.29,133.35,15075.175770686858,107.8544,107.8948,107.8382,107.8867,15075.1758
2016-07-08 14:50:00,133.32,133.75,133.32,133.63,48938.88588426176,107.8624,108.2103,107.8624,108.1132,48938.8859
2016-07-08 15:00:00,133.64,133.65,133.48,133.58,13414.818820984316,108.1213,108.1294,107.9919,108.0728,13414.8188
2016-07-08 15:10:00,133.58,133.65,133.53,133.64,29810.708491076257,108.0728,108.1294,108.0323,108.1213,29810.7085
2016-07-08 15:20:00,133.64,133.73,133.58,133.62,42281.233098972414,108.1213,108.1942,108.0728,108.1052,42281.2331
2016-07-08 15:30:00,133.62,133.64,133.39,133.55,46796.106003245,108.1052,108.1213,107.9191,108.0485,46796.106
2016-07-08 15:40:00,133.54,133.55,133.39,133.45,99604.11032990806,108.0404,108.0485,107.9191,107.9676,99604.1103
2016-07-08 15:50:00,133.45,133.55,133.32,133.41,81648.45862628448,107.9676,108.0485,107.8624,107.9353,81648.4586
2016-07-11 09:30:00,134.49,134.57,133.65,133.96,25564.08869659276,108.809,108.8738,108.1294,108.3802,25564.0887
2016-07-11 09:40:00,133.7,134.05,133.55,133.72,10829.637641968631,108.1699,108.453,108.0485,108.1861,10829.6376
2016-07-11 09:50:00,133.65,133.68,133.2,133.38,20647.91779340184,108.1294,108.1537,107.7654,107.911,20647.9178
2016-07-11 10:00:00,133.33,133.42,133.13,133.41,12124.39156300703,107.8705,107.9433,107.7087,107.9353,12124.3916
2016-07-11 10:10:00,133.49,133.58,133.18,133.24,8042.184964845862,108.0,108.0728,107.7492,107.7977,8042.185
2016-07-11 10:20:00,133.29,133.29,132.67,132.74,23579.23201730665,107.8382,107.8382,107.3366,107.3932,23579.232
2016-07-11 10:30:00,132.73,133.28,132.72,133.26,10195.781503515413,107.3851,107.8301,107.377,107.8139,10195.7815
2016-07-11 10:40:00,133.23,133.43,133.22,133.34,10925.90589507842,107.7896,107.9514,107.7815,107.8786,10925.9059
2016-07-11 10:50:00,133.36,133.57,133.29,133.47,9612.763656030287,107.8948,108.0647,107.8382,107.9838,9612.7637
2016-07-11 11:00:00,133.51,133.63,133.35,133.54,15217.955651703624,108.0162,108.1132,107.8867,108.0404,15217.9557
2016-07-11 11:10:00,133.57,133.89,133.57,133.89,9453.758788534342,108.0647,108.3236,108.0647,108.3236,9453.7588
2016-07-11 11:20:00,133.89,133.89,133.53,133.56,13056.787452677125,108.3236,108.3236,108.0323,108.0566,13056.7875
2016-07-11 11:30:00,133.56,133.56,133.29,133.29,9934.018388318009,108.0566,108.0566,107.8382,107.8382,9934.0184
2016-07-11 11:40:00,133.29,133.29,133.12,133.28,7888.588426176311,107.8382,107.8382,107.7006,107.8301,7888.5884
2016-07-11 11:50:00,133.29,133.38,133.28,133.28,6054.083288263926,107.8382,107.911,107.8301,107.8301,6054.0833
2016-07-11 12:00:00,133.28,133.4,133.26,133.29,22442.40129799892,107.8301,107.9272,107.8139,107.8382,22442.4013
2016-07-11 12:10:00,133.27,133.3,133.25,133.29,5782.585181179015,107.822,107.8463,107.8058,107.8382,5782.5852
2016-07-11 12:20:00,133.29,133.35,133.28,133.32,8117.901568415359,107.8382,107.8867,107.8301,107.8624,8117.9016
2016-07-11 12:30:00,133.38,133.41,133.33,133.39,7946.998377501352,107.911,107.9353,107.8705,107.9191,7946.9984
2016-07-11 12:40:00,133.38,133.41,133.31,133.31,10989.724175229854,107.911,107.9353,107.8544,107.8544,10989.7242
2016-07-11 12:50:00,133.32,133.38,133.31,133.35,8220.65981611682,107.8624,107.911,107.8544,107.8867,8220.6598
2016-07-11 13:00:00,133.37,133.41,133.31,133.41,26865.33261222282,107.9029,107.9353,107.8544,107.9353,26865.3326
2016-07-11 13:10:00,133.4,133.41,133.24,133.25,24014.06165494862,107.9272,107.9353,107.7977,107.8058,24014.0617
2016-07-11 13:20:00,133.27,133.29,133.17,133.28,9651.703623580312,107.822,107.8382,107.7411,107.8301,9651.7036
2016-07-11 13:30:00,133.24,133.29,133.21,133.28,7114.115738236885,107.7977,107.8382,107.7734,107.8301,7114.1157
2016-07-11 13:40:00,133.26,133.3,133.2,133.28,4162.249864791779,107.8139,107.8463,107.7654,107.8301,4162.2499
2016-07-11 13:50:00,133.27,133.27,133.03,133.03,11940.50838290968,107.822,107.822,107.6278,107.6278,11940.5084
2016-07-11 14:00:00,133.02,133.05,132.92,133.02,17342.347214710655,107.6197,107.644,107.5388,107.6197,17342.3472
2016-07-11 14:10:00,133.0,133.31,133.0,133.27,32014.06165494862,107.6035,107.8544,107.6035,107.822,32014.0617
2016-07-11 14:20:00,133.24,133.57,133.24,133.55,33235.26230394808,107.7977,108.0647,107.7977,108.0485,33235.2623
2016-07-11 14:30:00,133.52,133.84,133.52,133.77,29272.038939967548,108.0243,108.2831,108.0243,108.2265,29272.0389
2016-07-11 14:40:00,133.76,133.94,133.71,133.94,31694.97025419145,108.2184,108.3641,108.178,108.3641,31694.9703
2016-07-11 14:50:00,133.96,134.02,133.9,133.93,36538.66955110871,108.3802,108.4288,108.3317,108.356,36538.6696
2016-07-11 15:00:00,133.94,134.09,133.9,134.03,49020.01081665765,108.3641,108.4854,108.3317,108.4369,49020.0108
2016-07-11 15:10:00,134.02,134.12,134.01,134.02,36891.29259058951,108.4288,108.5097,108.4207,108.4288,36891.2926
2016-07-11 15:20:00,134.02,134.08,133.99,134.01,59085.99242833964,108.4288,108.4773,108.4045,108.4207,59085.9924
2016-07-11 15:30:00,133.99,134.11,133.94,133.99,72767.98269334776,108.4045,108.5016,108.3641,108.4045,72767.9827
2016-07-11 15:40:00,133.96,134.12,133.95,134.04,84624.12114656571,108.3802,108.5097,108.3721,108.445,84624.1211
2016-07-11 15:50:00,134.04,134.06,133.87,133.92,64059.49161709032,108.445,108.4611,108.3074,108.3479,64059.4916
2016-07-12 09:30:00,134.54,135.09,134.36,135.02,27153.055705786912,108.8495,109.2945,108.7039,109.2378,27153.0557
2016-07-12 09:40:00,134.88,135.17,134.84,135.16,9989.183342347214,109.1246,109.3592,109.0922,109.3511,9989.1833
2016-07-12 09:50:00,135.17,135.39,135.14,135.23,14140.616549486209,109.3592,109.5372,109.3349,109.4077,14140.6165
2016-07-12 10:00:00,135.24,135.24,134.89,134.97,11304.488912925906,109.4158,109.4158,109.1327,109.1974,11304.4889
2016-07-12 10:10:00,134.96,134.97,134.56,134.62,47202.81233098972,109.1893,109.1974,108.8657,108.9142,47202.8123
2016-07-12 10:20:00,134.64,135.15,134.54,135.09,36522.44456462953,108.9304,109.343,108.8495,109.2945,36522.4446
2016-07-12 10:30:00,135.2,135.37,135.16,135.34,19962.14169821525,109.3835,109.521,109.3511,109.4967,19962.1417
2016-07-12 10:40:00,135.35,135.71,135.32,135.68,17893.996755002703,109.5048,109.7961,109.4805,109.7718,17893.9968
2016-07-12 10:50:00,135.66,135.69,135.57,135.61,11812.871822606814,109.7556,109.7799,109.6828,109.7152,11812.8718
2016-07-12 11:00:00,135.59,135.76,135.38,135.69,21935.100054083287,109.699,109.8365,109.5291,109.7799,21935.1001
2016-07-12 11:10:00,135.75,135.91,135.72,135.87,26785.28934559221,109.8284,109.9579,109.8042,109.9255,26785.2893
2016-07-12 11:20:00,135.89,136.24,135.79,136.22,37821.52514872904,109.9417,110.2249,109.8608,110.2087,37821.5251
2016-07-12 11:30:00,136.2,136.41,136.19,136.31,31650.62195781504,110.1925,110.3624,110.1844,110.2815,31650.622
2016-07-12 11:40:00,136.3,136.35,136.15,136.33,15465.657111952409,110.2734,110.3139,110.1521,110.2977,15465.6571
2016-07-12 11:50:00,136.33,136.42,136.27,136.36,40591.67117360736,110.2977,110.3705,110.2491,110.322,40591.6712
2016-07-12 12:00:00,136.34,136.43,136.33,136.36,33989.18334234721,110.3058,110.3786,110.2977,110.322,33989.1833
2016-07-12 12:10:00,136.36,136.54,136.35,136.47,37465.65711195241,110.322,110.4676,110.3139,110.4109,37465.6571
2016-07-12 12:20:00,136.47,136.52,136.42,136.47,60899.94591671173,110.4109,110.4514,110.3705,110.4109,60899.9459
2016-07-12 12:30:00,136.47,136.52,136.4,136.47,44499.72958355868,110.4109,110.4514,110.3543,110.4109,44499.7296
2016-07-12 12:40:00,136.48,136.51,136.4,136.5,28626.284478096262,110.419,110.4433,110.3543,110.4352,28626.2845
2016-07-12 12:50:00,136.47,136.54,136.36,136.37,50139.53488372093,110.4109,110.4676,110.322,110.33,50139.5349
2016-07-12 13:00:00,136.41,136.46,136.33,136.36,37666.846944294215,110.3624,110.4029,110.2977,110.322,37666.8469
2016-07-12 13:10:00,136.36,136.43,136.27,136.37,56731.20605732829,110.322,110.3786,110.2491,110.33,56731.2061
2016-07-12 13:20:00,136.37,136.5,136.29,136.42,30564.62952947539,110.33,110.4352,110.2653,110.3705,30564.6295
2016-07-12 13:30:00,136.43,136.48,136.38,136.48,11050.297458085452,110.3786,110.419,110.3381,110.419,11050.2975
2016-07-12 13:40:00,136.47,136.58,136.37,136.4,15474.310438074634,110.4109,110.4999,110.33,110.3543,15474.3104
2016-07-12 13:50:00,136.38,136.45,136.29,136.42,32321.25473228772,110.3381,110.3948,110.2653,110.3705,32321.2547
2016-07-12 14:00:00,136.42,136.51,136.37,136.41,25497.025419145484,110.3705,110.4433,110.33,110.3624,25497.0254
2016-07-12 14:10:00,136.41,136.57,136.39,136.51,15016.765819361815,110.3624,110.4919,110.3462,110.4433,15016.7658
2016-07-12 14:20:00,136.53,136.58,136.44,136.56,15399.675500270416,110.4595,110.4999,110.3867,110.4838,15399.6755
2016-07-12 14:30:00,136.52,136.65,136.5,136.59,22577.609518658734,110.4514,110.5566,110.4352,110.508,22577.6095
2016-07-12 14:40:00,136.6,136.72,136.51,136.52,22641.427798810168,110.5161,110.6132,110.4433,110.4514,22641.4278
2016-07-12 14:50:00,136.51,136.58,136.38,136.4,20070.308274743104,110.4433,110.4999,110.3381,110.3543,20070.3083
2016-07-12 15:00:00,136.4,136.46,136.24,136.31,21382.36884802596,110.3543,110.4029,110.2249,110.2815,21382.3688
2016-07-12 15:10:00,136.3,136.44,136.27,136.41,50518.11790156841,110.2734,110.3867,110.2491,110.3624,50518.1179
2016-07-12 15:20:00,136.41,136.63,136.35,136.38,38544.077879935096,110.3624,110.5404,110.3139,110.3381,38544.0779
2016-07-12 15:30:00,136.41,136.49,136.35,136.42,35530.55705786912,110.3624,110.4271,110.3139,110.3705,35530.5571
2016-07-12 15:40:00,136.42,136.44,136.27,136.34,100109.24824229314,110.3705,110.3867,110.2491,110.3058,100109.2482
2016-07-12 15:50:00,136.34,136.59,136.3,136.53,224333.15305570577,110.3058,110.508,110.2734,110.4595,224333.1531
2016-07-13 09:30:00,136.79,136.83,136.09,136.2,34414.27798810168,110.6698,110.7022,110.1035,110.1925,34414.278
2016-07-13 09:40:00,136.26,136.48,136.1,136.1,13349.918875067604,110.241,110.419,110.1116,110.1116,13349.9189
2016-07-13 09:50:00,136.17,136.39,136.02,136.16,9861.546782044348,110.1682,110.3462,110.0469,110.1601,9861.5468
2016-07-13 10:00:00,136.15,136.24,135.71,135.79,10970.25419145484,110.1521,110.2249,109.7961,109.8608,10970.2542
2016-07-13 10:10:00,135.83,136.03,135.72,135.86,15604.11032990806,109.8932,110.055,109.8042,109.9174,15604.1103
2016-07-13 10:20:00,135.9,135.99,135.8,135.82,18842.61763115197,109.9498,110.0226,109.8689,109.8851,18842.6176
2016-07-13 10:30:00,135.86,136.07,135.75,135.86,35609.51865873445,109.9174,110.0873,109.8284,109.9174,35609.5187
2016-07-13 10:40:00,135.85,136.0,135.85,135.89,25201.730665224444,109.9093,110.0307,109.9093,109.9417,25201.7307
2016-07-13 10:50:00,135.91,136.02,135.91,135.93,18772.30935640887,109.9579,110.0469,109.9579,109.9741,18772.3094
2016-07-13 11:00:00,135.94,136.08,135.84,136.08,20667.387777176853,109.9822,110.0954,109.9012,110.0954,20667.3878
2016-07-13 11:10:00,136.09,136.28,136.05,136.14,12444.564629529475,110.1035,110.2572,110.0711,110.144,12444.5646
2016-07-13 11:20:00,136.1,136.16,135.87,135.96,7926.44672796106,110.1116,110.1601,109.9255,109.9983,7926.4467
2016-07-13 11:30:00,135.94,135.94,135.75,135.75,5651.703623580313,109.9822,109.9822,109.8284,109.8284,5651.7036
2016-07-13 11:40:00,135.74,135.9,135.72,135.74,7312.060573282855,109.8203,109.9498,109.8042,109.8203,7312.0606
2016-07-13 11:50:00,135.71,135.97,135.64,135.88,12107.084910762576,109.7961,110.0064,109.7394,109.9336,12107.0849
2016-07-13 12:00:00,135.9,136.13,135.9,136.13,12350.459707950244,109.9498,110.1359,109.9498,110.1359,12350.4597
2016-07-13 12:10:00,136.13,136.23,136.12,136.2,17572.74202271498,110.1359,110.2168,110.1278,110.1925,17572.742
2016-07-13 12:20:00,136.22,136.27,136.1,136.11,18334.234721471064,110.2087,110.2491,110.1116,110.1197,18334.2347
2016-07-13 12:30:00,136.12,136.31,136.11,136.22,19073.0124391563,110.1278,110.2815,110.1197,110.2087,19073.0124
2016-07-13 12:40:00,136.22,136.33,136.2,136.3,17503.515413737154,110.2087,110.2977,110.1925,110.2734,17503.5154
2016-07-13 12:50:00,136.29,136.34,136.19,136.31,9305.570578691184,110.2653,110.3058,110.1844,110.2815,9305.5706
2016-07-13 13:00:00,136.35,136.38,136.29,136.38,10967.009194159004,110.3139,110.3381,110.2653,110.3381,10967.0092
2016-07-13 13:10:00,136.35,136.39,136.28,136.28,13688.480259599784,110.3139,110.3462,110.2572,110.2572,13688.4803
2016-07-13 13:20:00,136.28,136.37,136.2,136.21,13207.138994050838,110.2572,110.33,110.1925,110.2006,13207.139
2016-07-13 13:30:00,136.2,136.25,136.19,136.23,10612.222823147647,110.1925,110.233,110.1844,110.2168,10612.2228
2016-07-13 13:40:00,136.26,136.45,136.26,136.44,9707.950243374797,110.241,110.3948,110.241,110.3867,9707.9502
2016-07-13 13:50:00,136.42,136.42,136.17,136.22,11462.41211465657,110.3705,110.3705,110.1682,110.2087,11462.4121
2016-07-13 14:00:00,136.19,136.44,136.13,136.42,15613.845321795565,110.1844,110.3867,110.1359,110.3705,15613.8453
2016-07-13 14:10:00,136.42,136.55,136.38,136.47,14501.892915089236,110.3705,110.4757,110.3381,110.4109,14501.8929
2016-07-13 14:20:00,136.51,136.69,136.46,136.65,16575.44618712818,110.4433,110.5889,110.4029,110.5566,16575.4462
2016-07-13 14:30:00,136.65,136.72,136.59,136.65,12607.896160086531,110.5566,110.6132,110.508,110.5566,12607.8962
2016-07-13 14:40:00,136.64,136.8,136.61,136.79,13345.59221200649,110.5485,110.6779,110.5242,110.6698,13345.5922
2016-07-13 14:50:00,136.78,136.78,136.62,136.69,15980.530016224986,110.6618,110.6618,110.5323,110.5889,15980.53
2016-07-13 15:00:00,136.68,136.81,136.64,136.74,18664.14277988101,110.5808,110.686,110.5485,110.6294,18664.1428
2016-07-13 15:10:00,136.74,136.77,136.63,136.69,14881.557598702,110.6294,110.6537,110.5404,110.5889,14881.5576
2016-07-13 15:20:00,136.69,136.69,136.58,136.62,15635.478637101136,110.5889,110.5889,110.4999,110.5323,15635.4786
2016-07-13 15:30:00,136.6,136.78,136.58,136.74,19299.08058409952,110.5161,110.6618,110.4999,110.6294,19299.0806
2016-07-13 15:40:00,136.72,136.81,136.7,136.73,27376.960519199565,110.6132,110.686,110.597,110.6213,27376.9605
2016-07-13 15:50:00,136.73,136.78,136.71,136.73,43481.88209843158,110.6213,110.6618,110.6051,110.6213,43481.8821
2016-07-14 09:30:00,137.22,137.66,136.86,137.66,16080.043266630611,111.0177,111.3737,110.7265,111.3737,16080.0433
2016-07-14 09:40:00,137.54,137.71,137.34,137.54,55587.88534342888,111.2766,111.4142,111.1148,111.2766,55587.8853
2016-07-14 09:50:00,137.46,137.85,137.46,137.69,18292.0497566252,111.2119,111.5274,111.2119,111.398,18292.0498
2016-07-14 10:00:00,137.64,137.75,137.44,137.63,18648.99945916712,111.3575,111.4465,111.1957,111.3494,18648.9995
2016-07-14 10:10:00,137.66,137.85,137.56,137.67,21807.463493780426,111.3737,111.5274,111.2928,111.3818,21807.4635
2016-07-14 10:20:00,137.67,137.8,137.57,137.74,25069.767441860466,111.3818,111.487,111.3009,111.4384,25069.7674
2016-07-14 10:30:00,137.75,137.99,137.7,137.92,10565.71119524067,111.4465,111.6407,111.4061,111.5841,10565.7112
2016-07-14 10:40:00,137.95,137.95,137.68,137.71,24537.58788534343,111.6083,111.6083,111.3899,111.4142,24537.5879
2016-07-14 10:50:00,137.73,137.94,137.7,137.87,21621.41698215252,111.4304,111.6003,111.4061,111.5436,21621.417
2016-07-14 11:00:00,137.83,137.97,137.77,137.95,38519.19956733369,111.5113,111.6245,111.4627,111.6083,38519.1996
2016-07-14 11:10:00,137.97,137.98,137.54,137.64,22519.199567333693,111.6245,111.6326,111.2766,111.3575,22519.1996
2016-07-14 11:20:00,137.64,137.79,137.59,137.67,17535.965386695512,111.3575,111.4789,111.3171,111.3818,17535.9654
2016-07-14 11:30:00,137.66,137.76,137.6,137.64,8921.579232017306,111.3737,111.4546,111.3252,111.3575,8921.5792
2016-07-14 11:40:00,137.64,138.11,137.57,137.92,29948.08004326663,111.3575,111.7378,111.3009,111.5841,29948.08
2016-07-14 11:50:00,137.89,138.06,137.85,138.0,7592.212006489995,111.5598,111.6973,111.5274,111.6488,7592.212
2016-07-14 12:00:00,137.97,138.21,137.95,138.19,13632.2336398053,111.6245,111.8187,111.6083,111.8025,13632.2336
2016-07-14 12:10:00,138.12,138.35,138.04,138.31,35622.49864791779,111.7459,111.932,111.6812,111.8996,35622.4986
2016-07-14 12:20:00,138.31,138.31,138.01,138.06,9861.546782044348,111.8996,111.8996,111.6569,111.6973,9861.5468
2016-07-14 12:30:00,138.06,138.19,137.95,138.17,19630.070308274742,111.6973,111.8025,111.6083,111.7863,19630.0703
2016-07-14 12:40:00,138.19,138.27,138.12,138.18,15310.978907517576,111.8025,111.8672,111.7459,111.7944,15310.9789
2016-07-14 12:50:00,138.18,138.19,138.0,138.06,13679.826933477554,111.7944,111.8025,111.6488,111.6973,13679.8269
2016-07-14 13:00:00,138.05,138.05,137.89,137.96,26654.40778799351,111.6892,111.6892,111.5598,111.6164,26654.4078
2016-07-14 13:10:00,137.95,138.06,137.82,137.82,6327.744726879394,111.6083,111.6973,111.5032,111.5032,6327.7447
2016-07-14 13:20:00,137.8,138.05,137.8,138.0,37142.23904813413,111.487,111.6892,111.487,111.6488,37142.239
2016-07-14 13:30:00,137.99,138.04,137.89,137.89,8891.292590589508,111.6407,111.6812,111.5598,111.5598,8891.2926
2016-07-14 13:40:00,137.89,137.94,137.83,137.9,12006.489994591671,111.5598,111.6003,111.5113,111.5679,12006.49
2016-07-14 13:50:00,137.89,137.89,137.81,137.82,4584.099513250406,111.5598,111.5598,111.4951,111.5032,4584.0995
2016-07-14 14:00:00,137.85,137.87,137.69,137.87,14310.438074634938,111.5274,111.5436,111.398,111.5436,14310.4381
2016-07-14 14:10:00,137.9,138.11,137.9,138.05,15839.913466738775,111.5679,111.7378,111.5679,111.6892,15839.9135
2016-07-14 14:20:00,138.06,138.07,137.94,138.03,16521.362898864252,111.6973,111.7054,111.6003,111.6731,16521.3629
2016-07-14 14:30:00,138.01,138.14,138.0,138.1,28188.209843158464,111.6569,111.7621,111.6488,111.7297,28188.2098
2016-07-14 14:40:00,138.06,138.12,137.95,138.0,19515.413737155217,111.6973,111.7459,111.6083,111.6488,19515.4137
2016-07-14 14:50:00,138.02,138.06,137.85,137.86,27699.296917252566,111.665,111.6973,111.5274,111.5355,27699.2969
2016-07-14 15:00:00,137.87,137.99,137.86,137.95,26299.62141698215,111.5436,111.6407,111.5355,111.6083,26299.6214
2016-07-14 15:10:00,137.95,137.96,137.82,137.83,18653.32612222823,111.6083,111.6164,111.5032,111.5113,18653.3261
2016-07-14 15:20:00,137.82,137.85,137.72,137.75,34515.95457003786,111.5032,111.5274,111.4223,111.4465,34515.9546
2016-07-14 15:30:00,137.74,137.8,137.68,137.71,40883.72093023256,111.4384,111.487,111.3899,111.4142,40883.7209
2016-07-14 15:40:00,137.7,137.81,137.66,137.68,46322.336398053,111.4061,111.4951,111.3737,111.3899,46322.3364
2016-07-14 15:50:00,137.67,137.75,137.59,137.64,74714.9810708491,111.3818,111.4465,111.3171,111.3575,74714.9811
2016-07-15 09:30:00,138.12,138.31,137.68,138.2,97929.6917252569,111.7459,111.8996,111.3899,111.8106,97929.6917
2016-07-15 09:40:00,138.2,138.28,138.02,138.02,11216.873985938344,111.8106,111.8753,111.665,111.665,11216.874
2016-07-15 09:50:00,138.1,138.2,137.94,137.95,34332.07138994051,111.7297,111.8106,111.6003,111.6083,34332.0714
2016-07-15 10:00:00,137.96,138.38,137.96,138.33,33923.20173066523,111.6164,111.9562,111.6164,111.9158,33923.2017
2016-07-15 10:10:00,138.31,138.31,138.04,138.11,40600.324499729584,111.8996,111.8996,111.6812,111.7378,40600.3245
2016-07-15 10:20:00,138.1,138.17,137.97,138.0,34201.189832341806,111.7297,111.7863,111.6245,111.6488,34201.1898
2016-07-15 10:30:00,138.01,138.31,138.01,138.27,35591.13034072472,111.6569,111.8996,111.6569,111.8672,35591.1303
2016-07-15 10:40:00,138.25,138.39,138.19,138.24,14332.071389940507,111.8511,111.9643,111.8025,111.843,14332.0714
2016-07-15 10:50:00,138.22,138.26,137.93,137.95,15416.982152514873,111.8268,111.8591,111.5922,111.6083,15416.9822
2016-07-15 11:00:00,137.95,138.01,137.56,137.66,22454.29962141698,111.6083,111.6569,111.2928,111.3737,22454.2996
2016-07-15 11:10:00,137.68,137.7,137.35,137.36,17047.052460789615,111.3899,111.4061,111.1229,111.131,17047.0525
2016-07-15 11:20:00,137.35,137.62,137.34,137.59,15579.232017306653,111.1229,111.3414,111.1148,111.3171,15579.232
2016-07-15 11:30:00,137.55,137.63,137.52,137.55,4558.13953488372,111.2847,111.3494,111.2604,111.2847,4558.1395
2016-07-15 11:40:00,137.53,137.54,137.4,137.4,7836.668469442942,111.2685,111.2766,111.1634,111.1634,7836.6685
2016-07-15 11:50:00,137.4,137.45,137.28,137.4,8977.82585181179,111.1634,111.2038,111.0663,111.1634,8977.8259
2016-07-15 12:00:00,137.44,137.51,137.44,137.44,3216.873985938345,111.1957,111.2524,111.1957,111.1957,3216.874
2016-07-15 12:10:00,137.45,137.48,137.33,137.34,4711.736073553272,111.2038,111.2281,111.1067,111.1148,4711.7361
2016-07-15 12:20:00,137.35,137.39,137.26,137.39,8362.358031368307,111.1229,111.1553,111.0501,111.1553,8362.358
2016-07-15 12:30:00,137.41,137.41,137.23,137.3,4312.601406165495,111.1715,111.1715,111.0258,111.0825,4312.6014
2016-07-15 12:40:00,137.32,137.33,137.28,137.32,1784.7485127095729,111.0986,111.1067,111.0663,111.0986,1784.7485
2016-07-15 12:50:00,137.28,137.36,137.24,137.34,3707.950243374797,111.0663,111.131,111.0339,111.1148,3707.9502
2016-07-15 13:00:00,137.35,137.37,137.31,137.35,4273.661438615468,111.1229,111.1391,111.0905,111.1229,4273.6614
2016-07-15 13:10:00,137.36,137.54,137.36,137.54,7763.115197404002,111.131,111.2766,111.131,111.2766,7763.1152
2016-07-15 13:20:00,137.52,137.61,137.48,137.58,3338.0205516495403,111.2604,111.3333,111.2281,111.309,3338.0206
2016-07-15 13:30:00,137.61,137.73,137.61,137.69,8707.409410492157,111.3333,111.4304,111.3333,111.398,8707.4094
2016-07-15 13:40:00,137.7,137.81,137.69,137.81,4023.796646836128,111.4061,111.4951,111.398,111.4951,4023.7966
2016-07-15 13:50:00,137.77,137.78,137.64,137.68,4611.141157382369,111.4627,111.4708,111.3575,111.3899,4611.1412
2016-07-15 14:00:00,137.71,137.74,137.61,137.61,4223.904813412655,111.4142,111.4384,111.3333,111.3333,4223.9048
2016-07-15 14:10:00,137.61,137.66,137.5,137.59,7659.275283937263,111.3333,111.3737,111.2443,111.3171,7659.2753
2016-07-15 14:20:00,137.58,137.59,137.51,137.57,7039.480800432666,111.309,111.3171,111.2524,111.3009,7039.4808
2016-07-15 14:30:00,137.58,137.64,137.56,137.56,10022.714981070849,111.309,111.3575,111.2928,111.2928,10022.715
2016-07-15 14:40:00,137.54,137.71,137.53,137.7,5807.463493780421,111.2766,111.4142,111.2685,111.4061,5807.4635
2016-07-15 14:50:00,137.71,137.8,137.66,137.8,13065.440778799351,111.4142,111.487,111.3737,111.487,13065.4408
2016-07-15 15:00:00,137.82,137.93,137.82,137.91,10055.164954029206,111.5032,111.5922,111.5032,111.576,10055.165
2016-07-15 15:10:00,137.92,137.92,137.83,137.86,14336.398053001622,111.5841,111.5841,111.5113,111.5355,14336.3981
2016-07-15 15:20:00,137.86,137.99,137.82,137.94,21202.812330989724,111.5355,111.6407,111.5032,111.6003,21202.8123
2016-07-15 15:30:00,137.94,138.19,137.94,138.12,35275.28393726338,111.6003,111.8025,111.6003,111.7459,35275.2839
2016-07-15 15:40:00,138.13,138.13,138.04,138.08,44931.31422390481,111.754,111.754,111.6812,111.7135,44931.3142
2016-07-15 15:50:00,138.06,138.11,137.94,138.04,54626.28447809627,111.6973,111.7378,111.6003,111.6812,54626.2845
2016-07-18 09:30:00,138.14,138.34,137.66,138.18,19255.81395348837,111.7621,111.9239,111.3737,111.7944,19255.814
2016-07-18 09:40:00,138.16,138.23,137.67,137.75,10393.726338561384,111.7782,111.8349,111.3818,111.4465,10393.7263
2016-07-18 09:50:00,137.74,137.77,137.58,137.61,7316.38723634397,111.4384,111.4627,111.309,111.3333,7316.3872
2016-07-18 10:00:00,137.63,137.7,137.54,137.64,23300.162249864792,111.3494,111.4061,111.2766,111.3575,23300.1622
2016-07-18 10:10:00,137.66,138.17,137.66,138.17,14214.169821525147,111.3737,111.7863,111.3737,111.7863,14214.1698
2016-07-18 10:20:00,138.19,138.26,138.14,138.14,6996.214169821525,111.8025,111.8591,111.7621,111.7621,6996.2142
2016-07-18 10:30:00,138.16,138.3,138.16,138.3,10261.763115197404,111.7782,111.8915,111.7782,111.8915,10261.7631
2016-07-18 10:40:00,138.28,138.31,138.2,138.2,8753.921038399134,111.8753,111.8996,111.8106,111.8106,8753.921
2016-07-18 10:50:00,138.19,138.38,138.19,138.37,13464.575446187127,111.8025,111.9562,111.8025,111.9481,13464.5754
2016-07-18 11:00:00,138.38,138.38,138.22,138.22,11790.156841535963,111.9562,111.9562,111.8268,111.8268,11790.1568
2016-07-18 11:10:00,138.24,138.24,138.06,138.2,14734.45105462412,111.843,111.843,111.6973,111.8106,14734.4511
2016-07-18 11:20:00,138.23,138.31,138.22,138.25,4687.939426717145,111.8349,111.8996,111.8268,111.8511,4687.9394
2016-07-18 11:30:00,138.22,138.22,137.95,138.06,46190.37317468902,111.8268,111.8268,111.6083,111.6973,46190.3732
2016-07-18 11:40:00,138.08,138.09,137.98,137.99,5716.603569497025,111.7135,111.7216,111.6326,111.6407,5716.6036
2016-07-18 11:50:00,137.99,138.06,137.88,137.95,18175.22985397512,111.6407,111.6973,111.5517,111.6083,18175.2299
2016-07-18 12:00:00,137.91,137.99,137.81,137.92,21752.298539751217,111.576,111.6407,111.4951,111.5841,21752.2985
2016-07-18 12:10:00,137.93,138.08,137.85,137.94,23063.277447268792,111.5922,111.7135,111.5274,111.6003,23063.2774
2016-07-18 12:20:00,137.94,138.03,137.94,138.0,5109.78907517577,111.6003,111.6731,111.6003,111.6488,5109.7891
2016-07-18 12:30:00,137.99,138.0,137.72,137.78,20267.1714440238,111.6407,111.6488,111.4223,111.4708,20267.1714
2016-07-18 12:40:00,137.78,137.81,137.52,137.55,7787.993510005408,111.4708,111.4951,111.2604,111.2847,7787.9935
2016-07-18 12:50:00,137.54,137.64,137.47,137.62,9537.04705246079,111.2766,111.3575,111.22,111.3414,9537.0471
2016-07-18 13:00:00,137.7,137.79,137.65,137.78,4162.249864791779,111.4061,111.4789,111.3656,111.4708,4162.2499
2016-07-18 13:10:00,137.73,137.73,137.47,137.48,8544.0778799351,111.4304,111.4304,111.22,111.2281,8544.0779
2016-07-18 13:20:00,137.48,137.58,137.43,137.54,8814.494321254731,111.2281,111.309,111.1876,111.2766,8814.4943
2016-07-18 13:30:00,137.56,137.73,137.56,137.7,4271.498107084911,111.2928,111.4304,111.2928,111.4061,4271.4981
2016-07-18 13:40:00,137.7,137.72,137.62,137.62,4461.871281773932,111.4061,111.4223,111.3414,111.3414,4461.8713
2016-07-18 13:50:00,137.6,137.69,137.55,137.61,18293.13142239048,111.3252,111.398,111.2847,111.3333,18293.1314
2016-07-18 14:00:00,137.63,137.7,137.62,137.7,6928.069226608977,111.3494,111.4061,111.3414,111.4061,6928.0692
2016-07-18 14:10:00,137.72,137.77,137.68,137.7,7442.942130881557,111.4223,111.4627,111.3899,111.4061,7442.9421
2016-07-18 14:20:00,137.73,137.86,137.73,137.86,3169.2806922660898,111.4304,111.5355,111.4304,111.5355,3169.2807
2016-07-18 14:30:00,137.89,137.89,137.78,137.84,6152.514872904272,111.5598,111.5598,111.4708,111.5193,6152.5149
2016-07-18 14:40:00,137.86,137.86,137.75,137.76,4257.4364521362895,111.5355,111.5355,111.4465,111.4546,4257.4365
2016-07-18 14:50:00,137.78,137.95,137.78,137.94,9260.140616549486,111.4708,111.6083,111.4708,111.6003,9260.1406
2016-07-18 15:00:00,137.91,137.95,137.82,137.88,10454.299621416982,111.576,111.6083,111.5032,111.5517,10454.2996
2016-07-18 15:10:00,137.89,137.94,137.83,137.9,13340.183883180096,111.5598,111.6003,111.5113,111.5679,13340.1839
2016-07-18 15:20:00,137.92,137.95,137.82,137.93,15091.400757166037,111.5841,111.6083,111.5032,111.5922,15091.4008
2016-07-18 15:30:00,137.93,138.0,137.92,138.0,14272.57977285019,111.5922,111.6488,111.5841,111.6488,14272.5798
2016-07-18 15:40:00,138.01,138.13,137.97,138.13,32678.20443482964,111.6569,111.754,111.6245,111.754,32678.2044
2016-07-18 15:50:00,138.1,138.1,137.95,137.97,89678.74526771228,111.7297,111.7297,111.6083,111.6245,89678.7453
2016-07-19 09:30:00,137.39,137.54,137.07,137.32,27739.31855056788,111.1553,111.2766,110.8964,111.0986,27739.3186
2016-07-19 09:40:00,137.35,137.58,137.23,137.48,24788.534342888048,111.1229,111.309,111.0258,111.2281,24788.5343
2016-07-19 09:50:00,137.45,137.53,137.21,137.27,40487.83126014061,111.2038,111.2685,111.0096,111.0582,40487.8313
2016-07-19 10:00:00,137.3,137.42,137.12,137.21,48391.563007030825,111.0825,111.1795,110.9368,111.0096,48391.563
2016-07-19 10:10:00,137.28,137.34,137.21,137.27,11718.766901027582,111.0663,111.1148,111.0096,111.0582,11718.7669
2016-07-19 10:20:00,137.31,137.76,137.29,137.66,36407.787993510006,111.0905,111.4546,111.0744,111.3737,36407.788
2016-07-19 10:30:00,137.7,137.74,137.43,137.57,11664.683612763656,111.4061,111.4384,111.1876,111.3009,11664.6836
2016-07-19 10:40:00,137.56,137.61,137.49,137.57,8000.0,111.2928,111.3333,111.2362,111.3009,8000.0
2016-07-19 10:50:00,137.57,137.65,137.46,137.63,11665.765278528934,111.3009,111.3656,111.2119,111.3494,11665.7653
2016-07-19 11:00:00,137.59,137.67,137.48,137.57,6922.660897782585,111.3171,111.3818,111.2281,111.3009,6922.6609
2016-07-19 11:10:00,137.59,137.59,137.4,137.5,4256.354786371011,111.3171,111.3171,111.1634,111.2443,4256.3548
2016-07-19 11:20:00,137.46,137.51,137.39,137.51,6404.54299621417,111.2119,111.2524,111.1553,111.2524,6404.543
2016-07-19 11:30:00,137.49,137.53,137.4,137.4,14595.997836668468,111.2362,111.2685,111.1634,111.1634,14595.9978
2016-07-19 11:40:00,137.4,137.45,137.17,137.29,10051.919956733367,111.1634,111.2038,110.9773,111.0744,10051.92
2016-07-19 11:50:00,137.32,137.45,137.24,137.39,12671.714440237964,111.0986,111.2038,111.0339,111.1553,12671.7144
2016-07-19 12:00:00,137.33,137.4,137.25,137.39,5008.112493239589,111.1067,111.1634,111.042,111.1553,5008.1125
2016-07-19 12:10:00,137.34,137.48,137.34,137.48,7221.200648999459,111.1148,111.2281,111.1148,111.2281,7221.2006
2016-07-19 12:20:00,137.43,137.45,137.35,137.35,4981.070849107626,111.1876,111.2038,111.1229,111.1229,4981.0708
2016-07-19 12:30:00,137.33,137.44,137.33,137.43,3136.830719307734,111.1067,111.1957,111.1067,111.1876,3136.8307
2016-07-19 12:40:00,137.43,137.49,137.41,137.48,8739.859383450514,111.1876,111.2362,111.1715,111.2281,8739.8594
2016-07-19 12:50:00,137.52,137.57,137.44,137.49,9911.30340724716,111.2604,111.3009,111.1957,111.2362,9911.3034
2016-07-19 13:00:00,137.46,137.5,137.39,137.4,9466.738777717685,111.2119,111.2443,111.1553,111.1634,9466.7388
2016-07-19 13:10:00,137.39,137.48,137.33,137.43,18247.701460248783,111.1553,111.2281,111.1067,111.1876,18247.7015
2016-07-19 13:20:00,137.43,137.46,137.37,137.45,12328.826392644673,111.1876,111.2119,111.1391,111.2038,12328.8264
2016-07-19 13:30:00,137.43,137.62,137.42,137.62,12852.35262303948,111.1876,111.3414,111.1795,111.3414,12852.3526
2016-07-19 13:40:00,137.58,137.7,137.56,137.69,6846.944294213088,111.309,111.4061,111.2928,111.398,6846.9443
2016-07-19 13:50:00,137.69,137.69,137.46,137.54,9659.275283937262,111.398,111.398,111.2119,111.2766,9659.2753
2016-07-19 14:00:00,137.56,137.67,137.48,137.67,9681.990265008111,111.2928,111.3818,111.2281,111.3818,9681.9903
2016-07-19 14:10:00,137.67,137.88,137.67,137.88,7081.665765278529,111.3818,111.5517,111.3818,111.5517,7081.6658
2016-07-19 14:20:00,137.85,137.93,137.82,137.91,7638.723634396971,111.5274,111.5922,111.5032,111.576,7638.7236
2016-07-19 14:30:00,137.9,137.91,137.75,137.81,13610.60032449973,111.5679,111.576,111.4465,111.4951,13610.6003
2016-07-19 14:40:00,137.79,137.94,137.78,137.94,11998.91833423472,111.4789,111.6003,111.4708,111.6003,11998.9183
2016-07-19 14:50:00,137.93,137.99,137.86,137.86,9625.743645213628,111.5922,111.6407,111.5355,111.5355,9625.7436
2016-07-19 15:00:00,137.86,137.91,137.82,137.89,12161.1681990265,111.5355,111.576,111.5032,111.5598,12161.1682
2016-07-19 15:10:00,137.9,137.95,137.81,137.94,22542.99621416982,111.5679,111.6083,111.4951,111.6003,22542.9962
2016-07-19 15:20:00,137.97,138.02,137.89,137.91,8771.22769064359,111.6245,111.665,111.5598,111.576,8771.2277
2016-07-19 15:30:00,137.92,137.96,137.9,137.93,16963.76419686317,111.5841,111.6164,111.5679,111.5922,16963.7642
2016-07-19 15:40:00,137.93,137.96,137.88,137.89,21696.05191995673,111.5922,111.6164,111.5517,111.5598,21696.0519
2016-07-19 15:50:00,137.91,138.14,137.91,138.09,56581.93618171984,111.576,111.7621,111.576,111.7216,56581.9362
2016-07-20 09:30:00,137.96,138.12,137.76,137.88,16090.859924283395,111.6164,111.7459,111.4546,111.5517,16090.8599
2016-07-20 09:40:00,137.85,138.04,137.75,137.98,3856.138453217955,111.5274,111.6812,111.4465,111.6326,3856.1385
2016-07-20 09:50:00,137.98,138.01,137.94,138.0,2163.3315305570577,111.6326,111.6569,111.6003,111.6488,2163.3315
2016-07-20 10:00:00,137.97,138.02,137.83,137.93,12221.741481882098,111.6245,111.665,111.5113,111.5922,12221.7415
2016-07-20 10:10:00,137.9,138.02,137.84,138.02,7776.095186587344,111.5679,111.665,111.5193,111.665,7776.0952
2016-07-20 10:20:00,138.06,138.21,138.06,138.21,13521.90373174689,111.6973,111.8187,111.6973,111.8187,13521.9037
2016-07-20 10:30:00,138.19,138.63,138.1,138.63,45796.64683612764,111.8025,112.1585,111.7297,112.1585,45796.6468
2016-07-20 10:40:00,138.6,138.6,138.34,138.38,8898.864250946457,112.1342,112.1342,111.9239,111.9562,8898.8643
2016-07-20 10:50:00,138.32,138.5,138.3,138.5,10318.009734991889,111.9077,112.0533,111.8915,112.0533,10318.0097
2016-07-20 11:00:00,138.52,138.64,138.49,138.55,2427.257977285019,112.0695,112.1666,112.0452,112.0938,2427.258
2016-07-20 11:10:00,138.48,138.67,138.48,138.66,8426.176311519741,112.0371,112.1909,112.0371,112.1828,8426.1763
2016-07-20 11:20:00,138.68,138.68,138.58,138.62,17630.070308274742,112.1989,112.1989,112.118,112.1504,17630.0703
2016-07-20 11:30:00,138.66,138.66,138.5,138.51,12222.823147647376,112.1828,112.1828,112.0533,112.0614,12222.8231
2016-07-20 11:40:00,138.48,138.52,138.43,138.45,5991.346673877772,112.0371,112.0695,111.9967,112.0129,5991.3467
2016-07-20 11:50:00,138.46,138.47,138.37,138.37,3291.508923742564,112.021,112.029,111.9481,111.9481,3291.5089
2016-07-20 12:00:00,138.38,138.4,138.31,138.32,6427.257977285019,111.9562,111.9724,111.8996,111.9077,6427.258
2016-07-20 12:10:00,138.33,138.33,138.24,138.24,5790.156841535965,111.9158,111.9158,111.843,111.843,5790.1568
2016-07-20 12:20:00,138.27,138.28,138.19,138.19,6253.109789075175,111.8672,111.8753,111.8025,111.8025,6253.1098
2016-07-20 12:30:00,138.2,138.21,138.06,138.06,4360.19469983775,111.8106,111.8187,111.6973,111.6973,4360.1947
2016-07-20 12:40:00,138.06,138.22,138.03,138.22,6337.479718766901,111.6973,111.8268,111.6731,111.8268,6337.4797
2016-07-20 12:50:00,138.22,138.22,138.15,138.15,2341.806381828015,111.8268,111.8268,111.7702,111.7702,2341.8064
2016-07-20 13:00:00,138.16,138.24,138.11,138.21,7462.412114656571,111.7782,111.843,111.7378,111.8187,7462.4121
2016-07-20 13:10:00,138.23,138.25,138.14,138.18,4164.413196322336,111.8349,111.8511,111.7621,111.7944,4164.4132
2016-07-20 13:20:00,138.18,138.23,138.16,138.19,6853.43428880476,111.7944,111.8349,111.7782,111.8025,6853.4343
2016-07-20 13:30:00,138.22,138.24,138.16,138.19,5313.142239048134,111.8268,111.843,111.7782,111.8025,5313.1422
2016-07-20 13:40:00,138.16,138.24,138.11,138.22,5439.6971335857215,111.7782,111.843,111.7378,111.8268,5439.6971
2016-07-20 13:50:00,138.2,138.26,138.14,138.15,4743.104380746349,111.8106,111.8591,111.7621,111.7702,4743.1044
2016-07-20 14:00:00,138.18,138.24,138.12,138.23,12247.701460248783,111.7944,111.843,111.7459,111.8349,12247.7015
2016-07-20 14:10:00,138.25,138.4,138.24,138.39,4353.704705246078,111.8511,111.9724,111.843,111.9643,4353.7047
2016-07-20 14:20:00,138.41,138.43,138.3,138.3,12416.441319632231,111.9805,111.9967,111.8915,111.8915,12416.4413
2016-07-20 14:30:00,138.33,138.34,138.27,138.27,7705.786911844239,111.9158,111.9239,111.8672,111.8672,7705.7869
2016-07-20 14:40:00,138.25,138.34,138.23,138.32,8904.27257977285,111.8511,111.9239,111.8349,111.9077,8904.2726
2016-07-20 14:50:00,138.34,138.34,138.19,138.22,11564.088696592751,111.9239,111.9239,111.8025,111.8268,11564.0887
2016-07-20 15:00:00,138.21,138.24,138.14,138.19,19936.18171984857,111.8187,111.843,111.7621,111.8025,19936.1817
2016-07-20 15:10:00,138.2,138.23,138.13,138.13,21420.227149810707,111.8106,111.8349,111.754,111.754,21420.2271
2016-07-20 15:20:00,138.14,138.14,137.98,138.0,25513.25040562466,111.7621,111.7621,111.6326,111.6488,25513.2504
2016-07-20 15:30:00,138.0,138.22,138.0,138.19,52507.30124391563,111.6488,111.8268,111.6488,111.8025,52507.3012
2016-07-20 15:40:00,138.2,138.22,138.07,138.12,43623.58031368307,111.8106,111.8268,111.7054,111.7459,43623.5803
2016-07-20 15:50:00,138.11,138.19,138.03,138.08,53835.58680367766,111.7378,111.8025,111.6731,111.7135,53835.5868
2016-07-21 09:30:00,138.21,138.21,137.43,138.15,11952.406706327743,111.8187,111.8187,111.1876,111.7702,11952.4067
2016-07-21 09:40:00,138.0,138.09,137.76,137.82,8302.866414277987,111.6488,111.7216,111.4546,111.5032,8302.8664
2016-07-21 09:50:00,137.79,137.84,137.57,137.59,32784.20767982693,111.4789,111.5193,111.3009,111.3171,32784.2077
2016-07-21 10:00:00,137.58,137.8,137.58,137.63,19901.56841535965,111.309,111.487,111.309,111.3494,19901.5684
2016-07-21 10:10:00,137.65,137.85,137.61,137.76,5408.328826392644,111.3656,111.5274,111.3333,111.4546,5408.3288
2016-07-21 10:20:00,137.78,137.89,137.75,137.8,5703.623580313683,111.4708,111.5598,111.4465,111.487,5703.6236
2016-07-21 10:30:00,137.83,137.89,137.76,137.8,7097.890751757706,111.5113,111.5598,111.4546,111.487,7097.8908
2016-07-21 10:40:00,137.79,137.83,137.69,137.73,4933.47755543537,111.4789,111.5113,111.398,111.4304,4933.4776
2016-07-21 10:50:00,137.76,137.82,137.73,137.82,3852.89345592212,111.4546,111.5032,111.4304,111.5032,3852.8935
2016-07-21 11:00:00,137.83,137.83,137.76,137.76,5745.808545159545,111.5113,111.5113,111.4546,111.4546,5745.8085
2016-07-21 11:10:00,137.77,137.77,137.61,137.64,5743.645213628988,111.4627,111.4627,111.3333,111.3575,5743.6452
2016-07-21 11:20:00,137.6,137.6,137.5,137.57,7915.630070308274,111.3252,111.3252,111.2443,111.3009,7915.6301
2016-07-21 11:30:00,137.55,137.56,137.43,137.47,2271.4981070849108,111.2847,111.2928,111.1876,111.22,2271.4981
2016-07-21 11:40:00,137.42,137.42,136.98,137.22,15619.253650621957,111.1795,111.1795,110.8236,111.0177,15619.2537
2016-07-21 11:50:00,137.2,137.28,137.11,137.28,2588.42617631152,111.0016,111.0663,110.9287,111.0663,2588.4262
2016-07-21 12:00:00,137.29,137.38,137.27,137.29,5647.376960519199,111.0744,111.1472,111.0582,111.0744,5647.377
2016-07-21 12:10:00,137.27,137.27,137.04,137.05,13447.26879394267,111.0582,111.0582,110.8721,110.8802,13447.2688
2016-07-21 12:20:00,137.04,137.04,136.86,137.02,4108.166576527853,110.8721,110.8721,110.7265,110.8559,4108.1666
2016-07-21 12:30:00,137.02,137.09,136.96,136.96,11764.19686316928,110.8559,110.9126,110.8074,110.8074,11764.1969
2016-07-21 12:40:00,136.97,137.01,136.9,136.94,7676.581936181719,110.8155,110.8478,110.7588,110.7912,7676.5819
2016-07-21 12:50:00,136.92,136.94,136.75,136.79,7958.896700919416,110.775,110.7912,110.6375,110.6698,7958.8967
2016-07-21 13:00:00,136.83,136.9,136.75,136.8,6805.840995132504,110.7022,110.7588,110.6375,110.6779,6805.841
2016-07-21 13:10:00,136.81,136.98,136.75,136.94,3859.383450513791,110.686,110.8236,110.6375,110.7912,3859.3835
2016-07-21 13:20:00,136.98,137.07,136.97,137.01,4218.496484586262,110.8236,110.8964,110.8155,110.8478,4218.4965
2016-07-21 13:30:00,137.02,137.02,136.94,136.98,6065.98161168199,110.8559,110.8559,110.7912,110.8236,6065.9816
2016-07-21 13:40:00,137.06,137.1,136.96,136.96,6489.994591671173,110.8883,110.9206,110.8074,110.8074,6489.9946
2016-07-21 13:50:00,136.89,136.95,136.84,136.85,4914.007571660357,110.7507,110.7993,110.7103,110.7184,4914.0076
2016-07-21 14:00:00,136.87,136.9,136.8,136.8,5038.399134667387,110.7346,110.7588,110.6779,110.6779,5038.3991
2016-07-21 14:10:00,136.8,136.8,136.67,136.67,4229.313142239048,110.6779,110.6779,110.5728,110.5728,4229.3131
2016-07-21 14:20:00,136.7,136.75,136.66,136.73,8258.518117901569,110.597,110.6375,110.5647,110.6213,8258.5181
2016-07-21 14:30:00,136.75,136.86,136.75,136.81,4560.302866414278,110.6375,110.7265,110.6375,110.686,4560.3029
2016-07-21 14:40:00,136.84,136.84,136.68,136.76,8329.90805840995,110.7103,110.7103,110.5808,110.6456,8329.9081
2016-07-21 14:50:00,136.75,136.82,136.72,136.79,7769.6051919956735,110.6375,110.6941,110.6132,110.6698,7769.6052
2016-07-21 15:00:00,136.79,136.84,136.68,136.69,5414.818820984316,110.6698,110.7103,110.5808,110.5889,5414.8188
2016-07-21 15:10:00,136.69,136.79,136.66,136.75,8654.40778799351,110.5889,110.6698,110.5647,110.6375,8654.4078
2016-07-21 15:20:00,136.81,136.95,136.79,136.92,13043.80746349378,110.686,110.7993,110.6698,110.775,13043.8075
2016-07-21 15:30:00,136.94,137.04,136.91,136.98,10670.632774472688,110.7912,110.8721,110.7669,110.8236,10670.6328
2016-07-21 15:40:00,136.97,137.16,136.96,137.08,18266.08977825852,110.8155,110.9692,110.8074,110.9045,18266.0898
2016-07-21 15:50:00,137.08,137.15,137.03,137.06,37040.562466197945,110.9045,110.9611,110.864,110.8883,37040.5625
2016-07-22 09:30:00,137.28,137.28,136.65,136.88,11785.830178474853,111.0663,111.0663,110.5566,110.7427,11785.8302
2016-07-22 09:40:00,136.88,136.96,136.72,136.84,20730.124391563008,110.7427,110.8074,110.6132,110.7103,20730.1244
2016-07-22 09:50:00,136.83,137.08,136.83,136.91,3530.557057869118,110.7022,110.9045,110.7022,110.7669,3530.5571
2016-07-22 10:00:00,136.97,136.99,136.73,136.8,4793.94267171444,110.8155,110.8317,110.6213,110.6779,4793.9427
2016-07-22 10:10:00,136.84,136.84,136.72,136.74,5458.085451595457,110.7103,110.7103,110.6132,110.6294,5458.0855
2016-07-22 10:20:00,136.81,136.99,136.81,136.99,1113.0340724716064,110.686,110.8317,110.686,110.8317,1113.0341
2016-07-22 10:30:00,137.0,137.32,137.0,137.26,5336.938885884261,110.8397,111.0986,110.8397,111.0501,5336.9389
2016-07-22 10:40:00,137.3,137.45,137.29,137.45,1571.6603569497024,111.0825,111.2038,111.0744,111.2038,1571.6604
2016-07-22 10:50:00,137.5,137.59,137.49,137.55,3934.01838831801,111.2443,111.3171,111.2362,111.2847,3934.0184
2016-07-22 11:00:00,137.52,137.52,137.32,137.32,2996.214169821525,111.2604,111.2604,111.0986,111.0986,2996.2142
2016-07-22 11:10:00,137.32,137.33,137.2,137.21,7148.729042725798,111.0986,111.1067,111.0016,111.0096,7148.729
2016-07-22 11:20:00,137.21,137.26,137.18,137.26,5140.075716603569,111.0096,111.0501,110.9854,111.0501,5140.0757
2016-07-22 11:30:00,137.24,137.36,137.22,137.23,6827.474310438074,111.0339,111.131,111.0177,111.0258,6827.4743
2016-07-22 11:40:00,137.22,137.34,137.22,137.32,1305.5705786911844,111.0177,111.1148,111.0177,111.0986,1305.5706
2016-07-22 11:50:00,137.39,137.53,137.39,137.53,8004.326663061114,111.1553,111.2685,111.1553,111.2685,8004.3267
2016-07-22 12:00:00,137.5,137.53,137.45,137.46,4176.3115197404,111.2443,111.2685,111.2038,111.2119,4176.3115
2016-07-22 12:10:00,137.42,137.47,137.41,137.46,5857.220118983234,111.1795,111.22,111.1715,111.2119,5857.2201
2016-07-22 12:20:00,137.46,137.52,137.43,137.52,2614.3861546782045,111.2119,111.2604,111.1876,111.2604,2614.3862
2016-07-22 12:30:00,137.55,137.63,137.49,137.55,3409.410492157924,111.2847,111.3494,111.2362,111.2847,3409.4105
2016-07-22 12:40:00,137.53,137.61,137.52,137.57,3934.01838831801,111.2685,111.3333,111.2604,111.3009,3934.0184
2016-07-22 12:50:00,137.58,137.63,137.55,137.55,3641.968631692807,111.309,111.3494,111.2847,111.2847,3641.9686
2016-07-22 13:00:00,137.54,137.61,137.53,137.61,2858.842617631152,111.2766,111.3333,111.2685,111.3333,2858.8426
2016-07-22 13:10:00,137.59,137.61,137.55,137.55,5252.5689561925365,111.3171,111.3333,111.2847,111.2847,5252.569
2016-07-22 13:20:00,137.56,137.58,137.54,137.57,3217.9556517036235,111.2928,111.309,111.2766,111.3009,3217.9557
2016-07-22 13:30:00,137.57,137.64,137.55,137.59,3260.140616549486,111.3009,111.3575,111.2847,111.3171,3260.1406
2016-07-22 13:40:00,137.58,137.6,137.55,137.56,3497.025419145484,111.309,111.3252,111.2847,111.2928,3497.0254
2016-07-22 13:50:00,137.58,137.63,137.5,137.5,6219.578150351541,111.309,111.3494,111.2443,111.2443,6219.5782
2016-07-22 14:00:00,137.5,137.5,137.34,137.39,14321.254732287724,111.2443,111.2443,111.1148,111.1553,14321.2547
2016-07-22 14:10:00,137.4,137.41,137.35,137.38,7191.995673336939,111.1634,111.1715,111.1229,111.1472,7191.9957
2016-07-22 14:20:00,137.4,137.44,137.36,137.36,6817.739318550568,111.1634,111.1957,111.131,111.131,6817.7393
2016-07-22 14:30:00,137.38,137.43,137.34,137.42,7770.686857760951,111.1472,111.1876,111.1148,111.1795,7770.6869
2016-07-22 14:40:00,137.42,137.57,137.41,137.56,2872.9042725797726,111.1795,111.3009,111.1715,111.2928,2872.9043
2016-07-22 14:50:00,137.58,137.64,137.53,137.53,3217.9556517036235,111.309,111.3575,111.2685,111.2685,3217.9557
2016-07-22 15:00:00,137.54,137.57,137.47,137.51,3881.016765819362,111.2766,111.3009,111.22,111.2524,3881.0168
2016-07-22 15:10:00,137.49,137.56,137.47,137.55,4934.559221200649,111.2362,111.2928,111.22,111.2847,4934.5592
2016-07-22 15:20:00,137.57,137.58,137.5,137.55,5694.970254191455,111.3009,111.309,111.2443,111.2847,5694.9703
2016-07-22 15:30:00,137.54,137.59,137.53,137.56,7928.610059491617,111.2766,111.3171,111.2685,111.2928,7928.6101
2016-07-22 15:40:00,137.55,137.58,137.49,137.5,11305.570578691184,111.2847,111.309,111.2362,111.2443,11305.5706
2016-07-22 15:50:00,137.49,137.55,137.35,137.41,34843.69929691725,111.2362,111.2847,111.1229,111.1715,34843.6993
2016-07-25 09:30:00,137.23,137.57,136.94,137.1,16621.957815035155,111.0258,111.3009,110.7912,110.9206,16621.9578
2016-07-25 09:40:00,137.02,137.19,136.98,137.11,6072.471606273662,110.8559,110.9935,110.8236,110.9287,6072.4716
2016-07-25 09:50:00,137.08,137.15,137.03,137.1,4479.177934018388,110.9045,110.9611,110.864,110.9206,4479.1779
2016-07-25 10:00:00,137.05,137.05,136.89,136.96,9787.993510005408,110.8802,110.8802,110.7507,110.8074,9787.9935
2016-07-25 10:10:00,136.95,137.05,136.84,136.96,5912.385073012439,110.7993,110.8802,110.7103,110.8074,5912.3851
2016-07-25 10:20:00,136.87,137.03,136.86,137.02,2704.164413196322,110.7346,110.864,110.7265,110.8559,2704.1644
2016-07-25 10:30:00,136.97,137.0,136.89,136.92,6381.828015143321,110.8155,110.8397,110.7507,110.775,6381.828
2016-07-25 10:40:00,136.92,136.97,136.9,136.91,6258.518117901568,110.775,110.8155,110.7588,110.7669,6258.5181
2016-07-25 10:50:00,136.87,137.02,136.87,136.88,4657.652785289345,110.7346,110.8559,110.7346,110.7427,4657.6528
2016-07-25 11:00:00,136.88,137.06,136.86,136.88,14208.761492698755,110.7427,110.8883,110.7265,110.7427,14208.7615
2016-07-25 11:10:00,136.88,136.91,136.74,136.74,18572.20118983234,110.7427,110.7669,110.6294,110.6294,18572.2012
2016-07-25 11:20:00,136.74,136.92,136.68,136.91,11630.070308274742,110.6294,110.775,110.5808,110.7669,11630.0703
2016-07-25 11:30:00,136.9,136.9,136.75,136.84,6948.62087614927,110.7588,110.7588,110.6375,110.7103,6948.6209
2016-07-25 11:40:00,136.78,136.84,136.65,136.72,12452.136289886424,110.6618,110.7103,110.5566,110.6132,12452.1363
2016-07-25 11:50:00,136.72,136.77,136.62,136.74,15612.763656030284,110.6132,110.6537,110.5323,110.6294,15612.7637
2016-07-25 12:00:00,136.77,136.78,136.69,136.73,3875.608436992969,110.6537,110.6618,110.5889,110.6213,3875.6084
2016-07-25 12:10:00,136.72,136.73,136.68,136.73,6854.515954570038,110.6132,110.6213,110.5808,110.6213,6854.516
2016-07-25 12:20:00,136.73,136.77,136.73,136.75,4485.66792861006,110.6213,110.6537,110.6213,110.6375,4485.6679
2016-07-25 12:30:00,136.75,136.78,136.72,136.76,4002.163331530557,110.6375,110.6618,110.6132,110.6456,4002.1633
2016-07-25 12:40:00,136.79,136.96,136.78,136.96,4393.726338561384,110.6698,110.8074,110.6618,110.8074,4393.7263
2016-07-25 12:50:00,136.96,136.99,136.91,136.91,3347.755543537047,110.8074,110.8317,110.7669,110.7669,3347.7555
2016-07-25 13:00:00,136.94,136.96,136.86,136.86,7032.990805840995,110.7912,110.8074,110.7265,110.7265,7032.9908
2016-07-25 13:10:00,136.84,136.85,136.78,136.83,13529.47539210384,110.7103,110.7184,110.6618,110.7022,13529.4754
2016-07-25 13:20:00,136.83,137.02,136.83,136.99,9878.853434288803,110.7022,110.8559,110.7022,110.8317,9878.8534
2016-07-25 13:30:00,136.99,137.0,136.9,136.96,5141.157382368848,110.8317,110.8397,110.7588,110.8074,5141.1574
2016-07-25 13:40:00,136.98,136.98,136.84,136.84,8138.453217955652,110.8236,110.8236,110.7103,110.7103,8138.4532
2016-07-25 13:50:00,136.89,136.93,136.83,136.89,5303.407247160627,110.7507,110.7831,110.7022,110.7507,5303.4072
2016-07-25 14:00:00,136.89,136.98,136.84,136.97,8729.042725797728,110.7507,110.8236,110.7103,110.8155,8729.0427
2016-07-25 14:10:00,136.98,137.04,136.97,137.0,7472.147106544077,110.8236,110.8721,110.8155,110.8397,7472.1471
2016-07-25 14:20:00,137.0,137.02,136.82,136.87,18151.433207138994,110.8397,110.8559,110.6941,110.7346,18151.4332
2016-07-25 14:30:00,136.84,136.93,136.82,136.89,6267.1714440237965,110.7103,110.7831,110.6941,110.7507,6267.1714
2016-07-25 14:40:00,136.93,136.95,136.82,136.9,5182.260681449432,110.7831,110.7993,110.6941,110.7588,5182.2607
2016-07-25 14:50:00,136.93,136.96,136.87,136.9,9683.07193077339,110.7831,110.8074,110.7346,110.7588,9683.0719
2016-07-25 15:00:00,136.88,137.0,136.85,136.93,16048.674959437534,110.7427,110.8397,110.7184,110.7831,16048.675
2016-07-25 15:10:00,136.9,136.91,136.81,136.86,10600.324499729582,110.7588,110.7669,110.686,110.7265,10600.3245
2016-07-25 15:20:00,136.87,137.0,136.84,136.99,19733.91022174148,110.7346,110.8397,110.7103,110.8317,19733.9102
2016-07-25 15:30:00,137.0,137.14,136.99,137.11,21433.20713899405,110.8397,110.953,110.8317,110.9287,21433.2071
2016-07-25 15:40:00,137.12,137.26,137.11,137.22,34987.5608436993,110.9368,111.0501,110.9287,111.0177,34987.5608
2016-07-25 15:50:00,137.22,137.32,137.14,137.29,58443.4829637642,111.0177,111.0986,110.953,111.0744,58443.483
2016-07-26 09:30:00,137.75,138.55,137.01,138.47,82004.32666306112,111.4465,112.0938,110.8478,112.029,82004.3267
2016-07-26 09:40:00,138.46,138.67,138.12,138.36,81598.70200108166,112.021,112.1909,111.7459,111.9401,81598.702
2016-07-26 09:50:00,138.39,139.04,138.37,139.04,52365.60302866414,111.9643,112.4902,111.9481,112.4902,52365.603
2016-07-26 10:00:00,139.02,139.18,138.92,138.95,38672.79610600325,112.474,112.6035,112.3931,112.4174,38672.7961
2016-07-26 10:10:00,138.97,138.97,138.58,138.58,27182.260681449432,112.4336,112.4336,112.118,112.118,27182.2607
2016-07-26 10:20:00,138.6,138.78,138.42,138.52,35829.09680908599,112.1342,112.2799,111.9886,112.0695,35829.0968
2016-07-26 10:30:00,138.51,138.61,138.42,138.47,21200.648999459165,112.0614,112.1423,111.9886,112.029,21200.649
2016-07-26 10:40:00,138.46,138.48,138.32,138.39,27421.308815575987,112.021,112.0371,111.9077,111.9643,27421.3088
2016-07-26 10:50:00,138.4,138.53,137.21,138.03,74307.1930773391,111.9724,112.0776,111.0096,111.6731,74307.1931
2016-07-26 11:00:00,138.0,138.37,137.86,138.37,32612.222823147647,111.6488,111.9481,111.5355,111.9481,32612.2228
2016-07-26 11:10:00,138.41,138.7,138.34,138.69,16856.679286100596,111.9805,112.2151,111.9239,112.207,16856.6793
2016-07-26 11:20:00,138.7,138.81,138.63,138.66,17471.0654407788,112.2151,112.3041,112.1585,112.1828,17471.0654
2016-07-26 11:30:00,138.65,138.71,138.53,138.68,21194.15900486749,112.1747,112.2232,112.0776,112.1989,21194.159
2016-07-26 11:40:00,138.68,138.81,138.6,138.6,24403.46133044889,112.1989,112.3041,112.1342,112.1342,24403.4613
2016-07-26 11:50:00,138.63,138.8,138.47,138.58,36074.63493780421,112.1585,112.296,112.029,112.118,36074.6349
2016-07-26 12:00:00,138.59,138.66,138.55,138.57,22109.24824229313,112.1261,112.1828,112.0938,112.11,22109.2482
2016-07-26 12:10:00,138.59,138.75,138.58,138.75,8734.451054624122,112.1261,112.2556,112.118,112.2556,8734.4511
2016-07-26 12:20:00,138.75,138.77,138.67,138.71,17485.12709572742,112.2556,112.2718,112.1909,112.2232,17485.1271
2016-07-26 12:30:00,138.7,138.71,138.56,138.67,14328.826392644673,112.2151,112.2232,112.1019,112.1909,14328.8264
2016-07-26 12:40:00,138.64,138.74,138.61,138.73,9529.47539210384,112.1666,112.2475,112.1423,112.2394,9529.4754
2016-07-26 12:50:00,138.73,138.85,138.71,138.79,10585.181179015684,112.2394,112.3365,112.2232,112.2879,10585.1812
2016-07-26 13:00:00,138.81,138.85,138.72,138.8,9791.238507301245,112.3041,112.3365,112.2313,112.296,9791.2385
2016-07-26 13:10:00,138.79,138.87,138.74,138.85,9437.533802055164,112.2879,112.3527,112.2475,112.3365,9437.5338
2016-07-26 13:20:00,138.84,138.84,138.5,138.52,9472.147106544078,112.3284,112.3284,112.0533,112.0695,9472.1471
2016-07-26 13:30:00,138.5,138.74,138.5,138.72,9383.450513791238,112.0533,112.2475,112.0533,112.2313,9383.4505
2016-07-26 13:40:00,138.74,138.77,138.64,138.66,11416.982152514873,112.2475,112.2718,112.1666,112.1828,11416.9822
2016-07-26 13:50:00,138.67,138.68,138.55,138.65,9082.747431043808,112.1909,112.1989,112.0938,112.1747,9082.7474
2016-07-26 14:00:00,138.65,138.65,138.37,138.38,9085.992428339645,112.1747,112.1747,111.9481,111.9562,9085.9924
2016-07-26 14:10:00,138.37,138.41,138.31,138.36,8156.841535965386,111.9481,111.9805,111.8996,111.9401,8156.8415
2016-07-26 14:20:00,138.38,138.58,138.35,138.44,14598.161168199023,111.9562,112.118,111.932,112.0048,14598.1612
2016-07-26 14:30:00,138.45,138.55,138.38,138.43,11203.893996755003,112.0129,112.0938,111.9562,111.9967,11203.894
2016-07-26 14:40:00,138.44,138.5,138.42,138.45,11302.32558139535,112.0048,112.0533,111.9886,112.0129,11302.3256
2016-07-26 14:50:00,138.42,138.43,138.29,138.29,20267.1714440238,111.9886,111.9967,111.8834,111.8834,20267.1714
2016-07-26 15:00:00,138.3,138.43,138.27,138.43,14790.697674418603,111.8915,111.9967,111.8672,111.9967,14790.6977
2016-07-26 15:10:00,138.42,138.58,138.41,138.53,47772.85018929151,111.9886,112.118,111.9805,112.0776,47772.8502
2016-07-26 15:20:00,138.55,138.63,138.55,138.58,23731.746890210925,112.0938,112.1585,112.0938,112.118,23731.7469
2016-07-26 15:30:00,138.59,138.67,138.49,138.67,18230.394808004326,112.1261,112.1909,112.0452,112.1909,18230.3948
2016-07-26 15:40:00,138.67,138.74,138.6,138.6,33943.75338020552,112.1909,112.2475,112.1342,112.1342,33943.7534
2016-07-26 15:50:00,138.6,138.62,138.51,138.54,47680.90859924283,112.1342,112.1504,112.0614,112.0857,47680.9086
2016-07-27 09:30:00,138.63,138.75,138.31,138.74,23406.165494862085,112.1585,112.2556,111.8996,112.2475,23406.1655
2016-07-27 09:40:00,138.75,138.75,138.43,138.55,17135.749053542455,112.2556,112.2556,111.9967,112.0938,17135.7491
2016-07-27 09:50:00,138.51,138.55,138.31,138.35,13419.14548404543,112.0614,112.0938,111.8996,111.932,13419.1455
2016-07-27 10:00:00,138.33,138.46,138.28,138.35,17514.33207138994,111.9158,112.021,111.8753,111.932,17514.3321
2016-07-27 10:10:00,138.35,138.38,138.21,138.31,21826.933477555434,111.932,111.9562,111.8187,111.8996,21826.9335
2016-07-27 10:20:00,138.36,138.36,138.17,138.19,13331.53055705787,111.9401,111.9401,111.7863,111.8025,13331.5306
2016-07-27 10:30:00,138.14,138.14,137.88,138.05,24559.221200649,111.7621,111.7621,111.5517,111.6892,24559.2212
2016-07-27 10:40:00,138.06,138.06,137.91,137.91,14864.250946457543,111.6973,111.6973,111.576,111.576,14864.2509
2016-07-27 10:50:00,137.93,138.01,137.8,137.87,26841.53596538669,111.5922,111.6569,111.487,111.5436,26841.536
2016-07-27 11:00:00,137.83,138.06,137.82,138.05,17140.07571660357,111.5113,111.6973,111.5032,111.6892,17140.0757
2016-07-27 11:10:00,138.06,138.06,137.93,137.94,21081.66576527853,111.6973,111.6973,111.5922,111.6003,21081.6658
2016-07-27 11:20:00,137.93,138.06,137.85,137.99,15043.80746349378,111.5922,111.6973,111.5274,111.6407,15043.8075
2016-07-27 11:30:00,137.98,138.02,137.81,137.92,15858.301784748512,111.6326,111.665,111.4951,111.5841,15858.3018
2016-07-27 11:40:00,137.91,137.96,137.78,137.79,18399.13466738777,111.576,111.6164,111.4708,111.4789,18399.1347
2016-07-27 11:50:00,137.8,137.8,137.57,137.6,13953.488372093025,111.487,111.487,111.3009,111.3252,13953.4884
2016-07-27 12:00:00,137.59,137.6,137.42,137.6,27692.806922660897,111.3171,111.3252,111.1795,111.3252,27692.8069
2016-07-27 12:10:00,137.58,137.78,137.57,137.75,11050.297458085452,111.309,111.4708,111.3009,111.4465,11050.2975
2016-07-27 12:20:00,137.71,137.73,137.56,137.58,12149.269875608436,111.4142,111.4304,111.2928,111.309,12149.2699
2016-07-27 12:30:00,137.56,137.94,137.54,137.93,13627.906976744183,111.2928,111.6003,111.2766,111.5922,13627.907
2016-07-27 12:40:00,137.94,138.0,137.94,137.98,9302.32558139535,111.6003,111.6488,111.6003,111.6326,9302.3256
2016-07-27 12:50:00,137.99,137.99,137.8,137.88,17132.50405624662,111.6407,111.6407,111.487,111.5517,17132.5041
2016-07-27 13:00:00,137.87,138.08,137.86,138.07,16825.310978907517,111.5436,111.7135,111.5355,111.7054,16825.311
2016-07-27 13:10:00,138.06,138.06,137.9,137.96,11127.095727420226,111.6973,111.6973,111.5679,111.6164,11127.0957
2016-07-27 13:20:00,137.94,137.96,137.86,137.87,15235.26230394808,111.6003,111.6164,111.5355,111.5436,15235.2623
2016-07-27 13:30:00,137.86,138.0,137.82,137.98,16455.38128718226,111.5355,111.6488,111.5032,111.6326,16455.3813
2016-07-27 13:40:00,137.98,138.17,137.98,138.15,16064.899945916712,111.6326,111.7863,111.6326,111.7702,16064.8999
2016-07-27 13:50:00,138.17,138.17,137.84,137.89,24542.99621416982,111.7863,111.7863,111.5193,111.5598,24542.9962
2016-07-27 14:00:00,137.87,137.88,137.42,137.7,32962.68253109789,111.5436,111.5517,111.1795,111.4061,32962.6825
2016-07-27 14:10:00,137.64,138.04,137.54,137.95,35545.70037858302,111.3575,111.6812,111.2766,111.6083,35545.7004
2016-07-27 14:20:00,137.96,138.09,137.83,137.83,20274.743104380745,111.6164,111.7216,111.5113,111.5113,20274.7431
2016-07-27 14:30:00,137.82,137.96,137.77,137.89,28488.912925905894,111.5032,111.6164,111.4627,111.5598,28488.9129
2016-07-27 14:40:00,137.89,138.01,137.84,137.98,18257.436452136288,111.5598,111.6569,111.5193,111.6326,18257.4365
2016-07-27 14:50:00,137.95,137.99,137.88,137.94,25363.980530016222,111.6083,111.6407,111.5517,111.6003,25363.9805
2016-07-27 15:00:00,137.96,138.02,137.93,137.95,48330.989724175226,111.6164,111.665,111.5922,111.6083,48330.9897
2016-07-27 15:10:00,137.95,138.16,137.94,138.09,36785.28934559221,111.6083,111.7782,111.6003,111.7216,36785.2893
2016-07-27 15:20:00,138.08,138.09,137.77,137.85,37742.56354786371,111.7135,111.7216,111.4627,111.5274,37742.5635
2016-07-27 15:30:00,137.83,138.05,137.76,138.03,56972.41752298539,111.5113,111.6892,111.4546,111.6731,56972.4175
2016-07-27 15:40:00,138.03,138.06,137.55,137.57,69362.89886425095,111.6731,111.6973,111.2847,111.3009,69362.8989
2016-07-27 15:50:00,137.57,137.78,137.57,137.76,142469.44294213087,111.3009,111.4708,111.3009,111.4546,142469.4429
2016-07-28 09:30:00,140.05,141.16,137.86,137.99,109834.50513791238,113.3073,114.2054,111.5355,111.6407,109834.5051
2016-07-28 09:40:00,137.96,138.92,137.68,138.15,52233.63980530016,111.6164,112.3931,111.3899,111.7702,52233.6398
2016-07-28 09:50:00,138.19,140.0,138.13,139.92,31464.57544618713,111.8025,113.2669,111.754,113.2022,31464.5754
2016-07-28 10:00:00,139.95,140.23,139.12,139.26,45317.46890210925,113.2264,113.453,112.5549,112.6682,45317.4689
2016-07-28 10:10:00,139.22,139.29,138.54,138.68,29932.93672255273,112.6358,112.6925,112.0857,112.1989,29932.9367
2016-07-28 10:20:00,138.67,139.39,138.52,139.24,27420.227149810707,112.1909,112.7734,112.0695,112.652,27420.2271
2016-07-28 10:30:00,139.3,139.55,138.95,139.35,22580.85451595457,112.7006,112.9028,112.4174,112.741,22580.8545
2016-07-28 10:40:00,139.36,139.36,138.86,139.0,31380.205516495404,112.7491,112.7491,112.3446,112.4578,31380.2055
2016-07-28 10:50:00,138.95,139.0,138.66,138.72,97213.62898864252,112.4174,112.4578,112.1828,112.2313,97213.629
2016-07-28 11:00:00,138.67,138.74,138.43,138.43,36831.80097349919,112.1909,112.2475,111.9967,111.9967,36831.801
2016-07-28 11:10:00,138.42,138.56,138.37,138.43,31850.73012439156,111.9886,112.1019,111.9481,111.9967,31850.7301
2016-07-28 11:20:00,138.41,138.51,138.17,138.32,20689.02109248242,111.9805,112.0614,111.7863,111.9077,20689.0211
2016-07-28 11:30:00,138.3,138.3,137.61,137.62,22919.41590048675,111.8915,111.8915,111.3333,111.3414,22919.4159
2016-07-28 11:40:00,137.61,137.86,137.58,137.69,23213.628988642507,111.3333,111.5355,111.309,111.398,23213.629
2016-07-28 11:50:00,137.73,137.75,137.27,137.3,24646.83612763656,111.4304,111.4465,111.0582,111.0825,24646.8361
2016-07-28 12:00:00,137.45,138.2,137.38,138.2,16844.78096268253,111.2038,111.8106,111.1472,111.8106,16844.781
2016-07-28 12:10:00,138.31,138.5,138.24,138.24,13864.791779340185,111.8996,112.0533,111.843,111.843,13864.7918
2016-07-28 12:20:00,138.24,138.28,137.71,137.93,17967.550027041645,111.843,111.8753,111.4142,111.5922,17967.55
2016-07-28 12:30:00,137.94,137.95,137.66,137.66,8404.54299621417,111.6003,111.6083,111.3737,111.3737,8404.543
2016-07-28 12:40:00,137.66,137.88,137.66,137.76,14161.1681990265,111.3737,111.5517,111.3737,111.4546,14161.1682
2016-07-28 12:50:00,137.78,137.81,137.67,137.67,12548.404542996212,111.4708,111.4951,111.3818,111.3818,12548.4045
2016-07-28 13:00:00,137.68,138.14,137.66,137.99,15816.116819902649,111.3899,111.7621,111.3737,111.6407,15816.1168
2016-07-28 13:10:00,137.97,138.11,137.94,137.95,15757.706868577608,111.6245,111.7378,111.6003,111.6083,15757.7069
2016-07-28 13:20:00,137.94,138.04,137.7,138.04,17253.650621957815,111.6003,111.6812,111.4061,111.6812,17253.6506
2016-07-28 13:30:00,138.02,138.03,137.81,137.82,15459.167117360736,111.665,111.6731,111.4951,111.5032,15459.1671
2016-07-28 13:40:00,137.82,137.95,137.63,137.7,17102.21741481882,111.5032,111.6083,111.3494,111.4061,17102.2174
2016-07-28 13:50:00,137.75,138.31,137.75,138.31,21781.503515413737,111.4465,111.8996,111.4465,111.8996,21781.5035
2016-07-28 14:00:00,138.29,138.29,137.78,138.12,33130.340724716065,111.8834,111.8834,111.4708,111.7459,33130.3407
2016-07-28 14:10:00,138.22,138.22,137.88,138.06,24830.71930773391,111.8268,111.8268,111.5517,111.6973,24830.7193
2016-07-28 14:20:00,138.03,138.28,137.96,138.22,29657.111952406707,111.6731,111.8753,111.6164,111.8268,29657.112
2016-07-28 14:30:00,138.21,138.35,138.2,138.27,24540.832882639264,111.8187,111.932,111.8106,111.8672,24540.8329
2016-07-28 14:40:00,138.2,138.28,137.97,138.07,41684.153596538665,111.8106,111.8753,111.6245,111.7054,41684.1536
2016-07-28 14:50:00,138.14,138.22,138.06,138.13,28086.53326122228,111.7621,111.8268,111.6973,111.754,28086.5333
2016-07-28 15:00:00,138.13,138.18,137.88,138.03,49502.433747971874,111.754,111.7944,111.5517,111.6731,49502.4337
2016-07-28 15:10:00,138.03,138.14,137.86,137.87,26440.23796646836,111.6731,111.7621,111.5355,111.5436,26440.238
2016-07-28 15:20:00,137.86,138.1,137.78,137.91,32429.42130881557,111.5355,111.7297,111.4708,111.576,32429.4213
2016-07-28 15:30:00,137.92,138.13,137.74,137.99,41987.020010816654,111.5841,111.754,111.4384,111.6407,41987.02
2016-07-28 15:40:00,137.96,138.22,137.9,138.01,79979.4483504597,111.6164,111.8268,111.5679,111.6569,79979.4484
2016-07-28 15:50:00,138.06,138.06,137.64,137.78,175820.44348296375,111.6973,111.6973,111.3575,111.4708,175820.4435
2016-07-29 09:30:00,137.57,139.37,137.46,137.71,23507.842076798268,111.3009,112.7572,111.2119,111.4142,23507.8421
2016-07-29 09:40:00,137.91,138.21,137.67,137.88,27890.75175770687,111.576,111.8187,111.3818,111.5517,27890.7518
2016-07-29 09:50:00,137.85,137.85,137.51,137.75,21599.783666846943,111.5274,111.5274,111.2524,111.4465,21599.7837
2016-07-29 10:00:00,137.74,137.75,137.08,137.42,25495.943753380205,111.4384,111.4465,110.9045,111.1795,25495.9438
2016-07-29 10:10:00,137.45,137.97,137.37,137.62,36414.27798810168,111.2038,111.6245,111.1391,111.3414,36414.278
2016-07-29 10:20:00,137.63,137.83,137.56,137.81,35137.91238507301,111.3494,111.5113,111.2928,111.4951,35137.9124
2016-07-29 10:30:00,137.83,138.17,137.75,138.17,74824.22931314223,111.5113,111.7863,111.4465,111.7863,74824.2293
2016-07-29 10:40:00,138.19,138.32,138.09,138.31,44540.83288263926,111.8025,111.9077,111.7216,111.8996,44540.8329
2016-07-29 10:50:00,138.37,138.52,138.01,138.01,17661.43861546782,111.9481,112.0695,111.6569,111.6569,17661.4386
2016-07-29 11:00:00,138.03,138.27,138.03,138.16,17414.818820984314,111.6731,111.8672,111.6731,111.7782,17414.8188
2016-07-29 11:10:00,138.16,138.43,138.16,138.31,27738.236884802594,111.7782,111.9967,111.7782,111.8996,27738.2369
2016-07-29 11:20:00,138.31,138.5,138.25,138.31,20233.63980530016,111.8996,112.0533,111.8511,111.8996,20233.6398
2016-07-29 11:30:00,138.24,138.36,138.03,138.31,30389.39967550027,111.843,111.9401,111.6731,111.8996,30389.3997
2016-07-29 11:40:00,138.25,138.37,138.05,138.05,30249.86479177934,111.8511,111.9481,111.6892,111.6892,30249.8648
2016-07-29 11:50:00,138.01,138.07,137.87,138.07,20619.7944835046,111.6569,111.7054,111.5436,111.7054,20619.7945
2016-07-29 12:00:00,138.08,138.15,137.94,138.05,9357.490535424551,111.7135,111.7702,111.6003,111.6892,9357.4905
2016-07-29 12:10:00,138.03,138.07,137.77,137.77,15310.978907517576,111.6731,111.7054,111.4627,111.4627,15310.9789
2016-07-29 12:20:00,137.77,137.9,137.74,137.78,12612.222823147647,111.4627,111.5679,111.4384,111.4708,12612.2228
2016-07-29 12:30:00,137.77,137.96,137.75,137.96,12114.656571119524,111.4627,111.6164,111.4465,111.6164,12114.6566
2016-07-29 12:40:00,137.95,137.97,137.81,137.84,18883.72093023256,111.6083,111.6245,111.4951,111.5193,18883.7209
2016-07-29 12:50:00,137.85,137.96,137.8,137.91,22069.226608977824,111.5274,111.6164,111.487,111.576,22069.2266
2016-07-29 13:00:00,137.9,137.93,137.78,137.81,15413.737155219036,111.5679,111.5922,111.4708,111.4951,15413.7372
2016-07-29 13:10:00,137.82,137.87,137.81,137.82,17166.035694970255,111.5032,111.5436,111.4951,111.5032,17166.0357
2016-07-29 13:20:00,137.82,137.94,137.82,137.91,13669.01027582477,111.5032,111.6003,111.5032,111.576,13669.0103
2016-07-29 13:30:00,137.91,137.95,137.85,137.88,15043.80746349378,111.576,111.6083,111.5274,111.5517,15043.8075
2016-07-29 13:40:00,137.88,138.06,137.87,138.05,13904.813412655489,111.5517,111.6973,111.5436,111.6892,13904.8134
2016-07-29 13:50:00,138.04,138.14,138.04,138.08,10873.985938345051,111.6812,111.7621,111.6812,111.7135,10873.9859
2016-07-29 14:00:00,138.08,138.08,137.95,138.02,15580.31368307193,111.7135,111.7135,111.6083,111.665,15580.3137
2016-07-29 14:10:00,138.02,138.14,138.02,138.11,11616.008653326122,111.665,111.7621,111.665,111.7378,11616.0087
2016-07-29 14:20:00,138.14,138.39,138.13,138.38,23141.15738236885,111.7621,111.9643,111.754,111.9562,23141.1574
2016-07-29 14:30:00,138.36,138.36,137.89,137.89,19498.107084910764,111.9401,111.9401,111.5598,111.5598,19498.1071
2016-07-29 14:40:00,137.9,138.05,137.9,138.04,14841.535965386694,111.5679,111.6892,111.5679,111.6812,14841.536
2016-07-29 14:50:00,138.02,138.08,137.86,137.96,16663.06111411574,111.665,111.7135,111.5355,111.6164,16663.0611
2016-07-29 15:00:00,138.01,138.01,137.62,137.77,19848.56679286101,111.6569,111.6569,111.3414,111.4627,19848.5668
2016-07-29 15:10:00,137.72,137.9,137.72,137.83,27680.90859924284,111.4223,111.5679,111.4223,111.5113,27680.9086
2016-07-29 15:20:00,137.86,137.99,137.84,137.9,24888.04759329367,111.5355,111.6407,111.5193,111.5679,24888.0476
2016-07-29 15:30:00,137.91,138.05,137.87,138.01,35903.73174689021,111.576,111.6892,111.5436,111.6569,35903.7317
2016-07-29 15:40:00,138.01,138.21,137.95,138.19,52838.290968090856,111.6569,111.8187,111.6083,111.8025,52838.291
2016-07-29 15:50:00,138.19,138.34,138.08,138.12,162951.8658734451,111.8025,111.9239,111.7135,111.7459,162951.8659
2016-08-01 09:30:00,136.59,137.63,136.23,136.26,63714.44023796647,110.508,111.3494,110.2168,110.241,63714.4402
2016-08-01 09:40:00,136.08,136.6,136.01,136.47,14115.738236884805,110.0954,110.5161,110.0388,110.4109,14115.7382
2016-08-01 09:50:00,136.48,136.74,136.48,136.6,6131.96322336398,110.419,110.6294,110.419,110.5161,6131.9632
2016-08-01 10:00:00,136.6,136.98,136.47,136.95,12042.184964845865,110.5161,110.8236,110.4109,110.7993,12042.185
2016-08-01 10:10:00,137.0,137.21,136.89,137.05,11227.69064359113,110.8397,111.0096,110.7507,110.8802,11227.6906
2016-08-01 10:20:00,137.03,137.15,136.86,137.09,9360.73553272039,110.864,110.9611,110.7265,110.9126,9360.7355
2016-08-01 10:30:00,137.08,137.16,136.92,136.92,10266.089778258518,110.9045,110.9692,110.775,110.775,10266.0898
2016-08-01 10:40:00,136.9,137.05,136.89,137.05,6207.679826933478,110.7588,110.8802,110.7507,110.8802,6207.6798
2016-08-01 10:50:00,137.12,137.56,137.12,137.53,15733.910221741482,110.9368,111.2928,110.9368,111.2685,15733.9102
2016-08-01 11:00:00,137.5,137.72,137.42,137.71,24462.95294753921,111.2443,111.4223,111.1795,111.4142,24462.9529
2016-08-01 11:10:00,137.75,138.06,137.75,138.01,31790.156841535965,111.4465,111.6973,111.4465,111.6569,31790.1568
2016-08-01 11:20:00,138.0,138.02,137.88,137.88,28270.41644131963,111.6488,111.665,111.5517,111.5517,28270.4164
2016-08-01 11:30:00,137.82,137.85,137.6,137.62,10060.573282855596,111.5032,111.5274,111.3252,111.3414,10060.5733
2016-08-01 11:40:00,137.59,137.69,137.57,137.67,11174.68902109248,111.3171,111.398,111.3009,111.3818,11174.689
2016-08-01 11:50:00,137.64,137.64,137.45,137.5,12125.473228772307,111.3575,111.3575,111.2038,111.2443,12125.4732
2016-08-01 12:00:00,137.45,137.51,137.29,137.33,17244.997295835587,111.2038,111.2524,111.0744,111.1067,17244.9973
2016-08-01 12:10:00,137.29,137.39,137.15,137.39,10697.67441860465,111.0744,111.1553,110.9611,111.1553,10697.6744
2016-08-01 12:20:00,137.37,137.37,137.01,137.12,15138.99405083829,111.1391,111.1391,110.8478,110.9368,15138.9941
2016-08-01 12:30:00,137.1,137.18,137.07,137.08,35499.18875067604,110.9206,110.9854,110.8964,110.9045,35499.1888
2016-08-01 12:40:00,137.08,137.35,137.08,137.35,17126.014061654947,110.9045,111.1229,110.9045,111.1229,17126.0141
2016-08-01 12:50:00,137.37,137.57,137.35,137.52,11637.641968631691,111.1391,111.3009,111.1229,111.2604,11637.642
2016-08-01 13:00:00,137.52,137.63,137.42,137.63,26266.08977825852,111.2604,111.3494,111.1795,111.3494,26266.0898
2016-08-01 13:10:00,137.61,137.8,137.6,137.76,12809.08599242834,111.3333,111.487,111.3252,111.4546,12809.086
2016-08-01 13:20:00,137.75,137.87,137.7,137.82,64034.613304488914,111.4465,111.5436,111.4061,111.5032,64034.6133
2016-08-01 13:30:00,137.81,137.9,137.75,137.87,12732.287723093565,111.4951,111.5679,111.4465,111.5436,12732.2877
2016-08-01 13:40:00,137.87,137.92,137.76,137.77,11545.700378583017,111.5436,111.5841,111.4546,111.4627,11545.7004
2016-08-01 13:50:00,137.77,138.08,137.76,138.08,23180.09734991888,111.4627,111.7135,111.4546,111.7135,23180.0973
2016-08-01 14:00:00,138.03,138.07,137.85,137.85,17015.68415359654,111.6731,111.7054,111.5274,111.5274,17015.6842
2016-08-01 14:10:00,137.85,137.85,137.7,137.81,10805.840995132505,111.5274,111.5274,111.4061,111.4951,10805.841
2016-08-01 14:20:00,137.82,137.97,137.78,137.79,10945.375878853434,111.5032,111.6245,111.4708,111.4789,10945.3759
2016-08-01 14:30:00,137.82,138.06,137.82,137.97,9060.032449972958,111.5032,111.6973,111.5032,111.6245,9060.0324
2016-08-01 14:40:00,137.96,138.03,137.83,137.95,20315.846403461328,111.6164,111.6731,111.5113,111.6083,20315.8464
2016-08-01 14:50:00,137.95,138.0,137.87,137.95,12910.76257436452,111.6083,111.6488,111.5436,111.6083,12910.7626
2016-08-01 15:00:00,137.94,137.94,137.77,137.77,21639.80530016225,111.6003,111.6003,111.4627,111.4627,21639.8053
2016-08-01 15:10:00,137.77,137.9,137.63,137.68,23982.693347755543,111.4627,111.5679,111.3494,111.3899,23982.6933
2016-08-01 15:20:00,137.67,137.67,137.47,137.47,28060.5732828556,111.3818,111.3818,111.22,111.22,28060.5733
2016-08-01 15:30:00,137.46,137.62,137.46,137.6,28273.661438615465,111.2119,111.3414,111.2119,111.3252,28273.6614
2016-08-01 15:40:00,137.6,137.97,137.59,137.89,38074.63493780421,111.3252,111.6245,111.3171,111.5598,38074.6349
2016-08-01 15:50:00,137.88,137.9,137.72,137.86,44629.5294753921,111.5517,111.5679,111.4223,111.5355,44629.5295
2016-08-02 09:30:00,137.77,137.89,137.49,137.5,18829.63764196863,111.4627,111.5598,111.2362,111.2443,18829.6376
2016-08-02 09:40:00,137.45,137.8,137.45,137.61,10294.21308815576,111.2038,111.487,111.2038,111.3333,10294.2131
2016-08-02 09:50:00,137.62,137.73,137.56,137.64,14806.922660897782,111.3414,111.4304,111.2928,111.3575,14806.9227
2016-08-02 10:00:00,137.61,137.71,137.52,137.65,12885.884261763114,111.3333,111.4142,111.2604,111.3656,12885.8843
2016-08-02 10:10:00,137.61,137.66,137.43,137.44,26937.804218496483,111.3333,111.3737,111.1876,111.1957,26937.8042
2016-08-02 10:20:00,137.42,137.7,137.36,137.65,12547.322877230936,111.1795,111.4061,111.131,111.3656,12547.3229
2016-08-02 10:30:00,137.7,137.77,137.6,137.68,26769.064359113032,111.4061,111.4627,111.3252,111.3899,26769.0644
2016-08-02 10:40:00,137.67,137.7,137.37,137.42,17707.950243374795,111.3818,111.4061,111.1391,111.1795,17707.9502
2016-08-02 10:50:00,137.43,137.64,137.27,137.4,19453.758788534346,111.1876,111.3575,111.0582,111.1634,19453.7588
2016-08-02 11:00:00,137.35,137.45,136.92,137.0,15202.812330989724,111.1229,111.2038,110.775,110.8397,15202.8123
2016-08-02 11:10:00,136.96,137.04,136.92,136.96,10948.620876149267,110.8074,110.8721,110.775,110.8074,10948.6209
2016-08-02 11:20:00,136.97,137.14,136.97,137.01,8286.64142779881,110.8155,110.953,110.8155,110.8478,8286.6414
2016-08-02 11:30:00,137.01,137.03,136.84,136.93,11398.593834505138,110.8478,110.864,110.7103,110.7831,11398.5938
2016-08-02 11:40:00,136.97,137.11,136.97,137.08,7347.755543537047,110.8155,110.9287,110.8155,110.9045,7347.7555
2016-08-02 11:50:00,137.08,137.09,136.83,136.9,7030.8274743104375,110.9045,110.9126,110.7022,110.7588,7030.8275
2016-08-02 12:00:00,136.92,136.95,136.57,136.71,10496.484586262844,110.775,110.7993,110.4919,110.6051,10496.4846
2016-08-02 12:10:00,136.78,137.01,136.71,137.01,5207.138994050838,110.6618,110.8478,110.6051,110.8478,5207.139
2016-08-02 12:20:00,137.01,137.04,136.88,136.99,6334.234721471065,110.8478,110.8721,110.7427,110.8317,6334.2347
2016-08-02 12:30:00,137.01,137.08,136.96,137.08,6797.187669010275,110.8478,110.9045,110.8074,110.9045,6797.1877
2016-08-02 12:40:00,137.1,137.24,137.06,137.07,4676.0411032990805,110.9206,111.0339,110.8883,110.8964,4676.0411
2016-08-02 12:50:00,137.05,137.06,136.75,136.81,6018.388318009735,110.8802,110.8883,110.6375,110.686,6018.3883
2016-08-02 13:00:00,136.83,136.84,136.53,136.53,7023.2558139534885,110.7022,110.7103,110.4595,110.4595,7023.2558
2016-08-02 13:10:00,136.49,136.61,136.43,136.47,6089.778258518118,110.4271,110.5242,110.3786,110.4109,6089.7783
2016-08-02 13:20:00,136.49,136.65,136.47,136.65,8194.699837750135,110.4271,110.5566,110.4109,110.5566,8194.6998
2016-08-02 13:30:00,136.67,136.68,136.53,136.54,11791.238507301245,110.5728,110.5808,110.4595,110.4676,11791.2385
2016-08-02 13:40:00,136.5,136.61,136.4,136.6,6221.741481882098,110.4352,110.5242,110.3543,110.5161,6221.7415
2016-08-02 13:50:00,136.62,136.72,136.59,136.62,11124.93239588967,110.5323,110.6132,110.508,110.5323,11124.9324
2016-08-02 14:00:00,136.64,136.87,136.57,136.87,7022.17414818821,110.5485,110.7346,110.4919,110.7346,7022.1741
2016-08-02 14:10:00,136.96,137.12,136.96,137.0,9557.598702001082,110.8074,110.9368,110.8074,110.8397,9557.5987
2016-08-02 14:20:00,137.0,137.12,136.89,137.05,8371.011357490535,110.8397,110.9368,110.7507,110.8802,8371.0114
2016-08-02 14:30:00,137.03,137.03,136.92,136.93,8965.927528393726,110.864,110.864,110.775,110.7831,8965.9275
2016-08-02 14:40:00,136.95,137.22,136.95,137.12,20310.43807463493,110.7993,111.0177,110.7993,110.9368,20310.4381
2016-08-02 14:50:00,137.2,137.21,137.04,137.11,7921.038399134667,111.0016,111.0096,110.8721,110.9287,7921.0384
2016-08-02 15:00:00,137.14,137.32,137.14,137.23,6865.332612222823,110.953,111.0986,110.953,111.0258,6865.3326
2016-08-02 15:10:00,137.25,137.25,137.13,137.21,19458.085451595456,111.042,111.042,110.9449,111.0096,19458.0855
2016-08-02 15:20:00,137.19,137.24,137.13,137.13,11036.235803136831,110.9935,111.0339,110.9449,110.9449,11036.2358
2016-08-02 15:30:00,137.09,137.19,137.08,137.15,17032.990805840993,110.9126,110.9935,110.9045,110.9611,17032.9908
2016-08-02 15:40:00,137.15,137.23,136.97,137.15,19513.25040562466,110.9611,111.0258,110.8155,110.9611,19513.2504
2016-08-02 15:50:00,137.16,137.16,136.98,137.05,42173.06652244456,110.9692,110.9692,110.8236,110.8802,42173.0665
2016-08-03 09:30:00,137.52,137.52,136.66,136.97,38881.557598702,111.2604,111.2604,110.5647,110.8155,38881.5576
2016-08-03 09:40:00,137.01,137.38,136.96,137.08,59726.33856138453,110.8478,111.1472,110.8074,110.9045,59726.3386
2016-08-03 09:50:00,137.08,137.18,136.81,136.9,10720.3893996755,110.9045,110.9854,110.686,110.7588,10720.3894
2016-08-03 10:00:00,136.88,137.11,136.78,137.06,8146.024878312601,110.7427,110.9287,110.6618,110.8883,8146.0249
2016-08-03 10:10:00,137.05,137.44,137.01,137.33,18820.984315846403,110.8802,111.1957,110.8478,111.1067,18820.9843
2016-08-03 10:20:00,137.3,137.4,137.23,137.31,7810.708491076257,111.0825,111.1634,111.0258,111.0905,7810.7085
2016-08-03 10:30:00,137.24,137.33,137.08,137.12,6703.082747431044,111.0339,111.1067,110.9045,110.9368,6703.0827
2016-08-03 10:40:00,137.13,137.18,137.05,137.11,7707.950243374797,110.9449,110.9854,110.8802,110.9287,7707.9502
2016-08-03 10:50:00,137.21,137.21,136.86,136.86,12960.519199567334,111.0096,111.0096,110.7265,110.7265,12960.5192
2016-08-03 11:00:00,136.85,136.87,136.64,136.7,6842.617631151974,110.7184,110.7346,110.5485,110.597,6842.6176
2016-08-03 11:10:00,136.7,136.72,136.63,136.64,10425.09464575446,110.597,110.6132,110.5404,110.5485,10425.0946
2016-08-03 11:20:00,136.64,136.78,136.63,136.71,8944.294213088155,110.5485,110.6618,110.5404,110.6051,8944.2942
2016-08-03 11:30:00,136.74,136.87,136.7,136.84,10972.417522985395,110.6294,110.7346,110.597,110.7103,10972.4175
2016-08-03 11:40:00,136.84,136.84,136.71,136.81,8620.876149269876,110.7103,110.7103,110.6051,110.686,8620.8761
2016-08-03 11:50:00,136.86,136.93,136.74,136.9,30109.24824229313,110.7265,110.7831,110.6294,110.7588,30109.2482
2016-08-03 12:00:00,136.9,136.9,136.82,136.85,7637.641968631692,110.7588,110.7588,110.6941,110.7184,7637.642
2016-08-03 12:10:00,136.86,136.96,136.86,136.96,5711.195240670632,110.7265,110.8074,110.7265,110.8074,5711.1952
2016-08-03 12:20:00,136.95,137.03,136.9,137.03,4881.557598702001,110.7993,110.864,110.7588,110.864,4881.5576
2016-08-03 12:30:00,136.98,137.08,136.96,137.07,4546.241211465657,110.8236,110.9045,110.8074,110.8964,4546.2412
2016-08-03 12:40:00,137.06,137.08,137.0,137.02,7514.33207138994,110.8883,110.9045,110.8397,110.8559,7514.3321
2016-08-03 12:50:00,136.99,137.04,136.99,137.04,2714.981070849108,110.8317,110.8721,110.8317,110.8721,2714.9811
2016-08-03 13:00:00,137.04,137.09,137.0,137.0,5167.117360735532,110.8721,110.9126,110.8397,110.8397,5167.1174
2016-08-03 13:10:00,137.01,137.1,136.99,137.1,7520.822065981612,110.8478,110.9206,110.8317,110.9206,7520.8221
2016-08-03 13:20:00,137.1,137.16,137.06,137.14,10301.78474851271,110.9206,110.9692,110.8883,110.953,10301.7847
2016-08-03 13:30:00,137.14,137.16,137.01,137.05,13451.595457003785,110.953,110.9692,110.8478,110.8802,13451.5955
2016-08-03 13:40:00,137.05,137.08,136.93,136.93,3304.488912925906,110.8802,110.9045,110.7831,110.7831,3304.4889
2016-08-03 13:50:00,136.88,136.98,136.81,136.98,7242.833964305029,110.7427,110.8236,110.686,110.8236,7242.834
2016-08-03 14:00:00,136.98,137.06,136.97,137.03,7287.182260681449,110.8236,110.8883,110.8155,110.864,7287.1823
2016-08-03 14:10:00,137.01,137.04,136.84,136.84,8551.64954029205,110.8478,110.8721,110.7103,110.7103,8551.6495
2016-08-03 14:20:00,136.84,136.93,136.76,136.76,5666.846944294213,110.7103,110.7831,110.6456,110.6456,5666.8469
2016-08-03 14:30:00,136.77,136.84,136.74,136.81,6279.069767441861,110.6537,110.7103,110.6294,110.686,6279.0698
2016-08-03 14:40:00,136.81,136.86,136.74,136.75,10390.48134126555,110.686,110.7265,110.6294,110.6375,10390.4813
2016-08-03 14:50:00,136.78,136.94,136.78,136.86,8756.084369929691,110.6618,110.7912,110.6618,110.7265,8756.0844
2016-08-03 15:00:00,136.84,136.85,136.7,136.79,9321.79556517036,110.7103,110.7184,110.597,110.6698,9321.7956
2016-08-03 15:10:00,136.84,136.86,136.76,136.84,6347.214710654408,110.7103,110.7265,110.6456,110.7103,6347.2147
2016-08-03 15:20:00,136.85,136.98,136.83,136.95,5949.161709031909,110.7184,110.8236,110.7022,110.7993,5949.1617
2016-08-03 15:30:00,136.96,137.11,136.93,137.08,16354.786371011356,110.8074,110.9287,110.7831,110.9045,16354.7864
2016-08-03 15:40:00,137.08,137.12,136.95,137.08,30878.312601406164,110.9045,110.9368,110.7993,110.9045,30878.3126
2016-08-03 15:50:00,137.07,137.1,137.0,137.03,41568.41535965387,110.8964,110.9206,110.8397,110.864,41568.4154
2016-08-04 09:30:00,137.0,137.4,136.42,136.94,12835.045970795023,110.8397,111.1634,110.3705,110.7912,12835.046
2016-08-04 09:40:00,137.05,137.41,137.05,137.33,12757.16603569497,110.8802,111.1715,110.8802,111.1067,12757.166
2016-08-04 09:50:00,137.42,137.75,137.42,137.47,39528.39372633856,111.1795,111.4465,111.1795,111.22,39528.3937
2016-08-04 10:00:00,137.5,137.59,137.28,137.53,28650.0811249324,111.2443,111.3171,111.0663,111.2685,28650.0811
2016-08-04 10:10:00,137.53,137.98,137.51,137.9,52078.96160086533,111.2685,111.6326,111.2524,111.5679,52078.9616
2016-08-04 10:20:00,137.93,138.08,137.86,137.87,22949.702541914547,111.5922,111.7135,111.5355,111.5436,22949.7025
2016-08-04 10:30:00,137.87,137.96,137.64,137.77,19679.82693347756,111.5436,111.6164,111.3575,111.4627,19679.8269
2016-08-04 10:40:00,137.83,137.83,137.66,137.78,15338.02055164954,111.5113,111.5113,111.3737,111.4708,15338.0206
2016-08-04 10:50:00,137.78,137.86,137.76,137.83,19093.564088696592,111.4708,111.5355,111.4546,111.5113,19093.5641
2016-08-04 11:00:00,137.8,137.95,137.75,137.95,9648.45862628448,111.487,111.6083,111.4465,111.6083,9648.4586
2016-08-04 11:10:00,137.96,138.12,137.88,138.12,14592.752839372632,111.6164,111.7459,111.5517,111.7459,14592.7528
2016-08-04 11:20:00,138.12,138.15,137.99,138.02,34950.784207679826,111.7459,111.7702,111.6407,111.665,34950.7842
2016-08-04 11:30:00,138.01,138.05,137.83,137.93,33287.182260681446,111.6569,111.6892,111.5113,111.5922,33287.1823
2016-08-04 11:40:00,137.93,137.96,137.85,137.86,10167.658193618172,111.5922,111.6164,111.5274,111.5355,10167.6582
2016-08-04 11:50:00,137.86,138.06,137.8,138.05,17816.11681990265,111.5355,111.6973,111.487,111.6892,17816.1168
2016-08-04 12:00:00,138.1,138.21,138.06,138.21,36702.00108166577,111.7297,111.8187,111.6973,111.8187,36702.0011
2016-08-04 12:10:00,138.21,138.21,138.12,138.13,11227.69064359113,111.8187,111.8187,111.7459,111.754,11227.6906
2016-08-04 12:20:00,138.12,138.17,138.05,138.07,8260.681449432126,111.7459,111.7863,111.6892,111.7054,8260.6814
2016-08-04 12:30:00,138.06,138.15,138.0,138.15,18539.751216873985,111.6973,111.7702,111.6488,111.7702,18539.7512
2016-08-04 12:40:00,138.12,138.2,138.11,138.18,18984.31584640346,111.7459,111.8106,111.7378,111.7944,18984.3158
2016-08-04 12:50:00,138.19,138.24,138.18,138.23,13587.88534342888,111.8025,111.843,111.7944,111.8349,13587.8853
2016-08-04 13:00:00,138.22,138.22,137.99,137.99,10917.252568956192,111.8268,111.8268,111.6407,111.6407,10917.2526
2016-08-04 13:10:00,137.99,138.03,137.88,137.94,7321.795565170362,111.6407,111.6731,111.5517,111.6003,7321.7956
2016-08-04 13:20:00,137.95,137.98,137.8,137.83,8664.142779881016,111.6083,111.6326,111.487,111.5113,8664.1428
2016-08-04 13:30:00,137.84,137.84,137.62,137.62,5676.581936181719,111.5193,111.5193,111.3414,111.3414,5676.5819
2016-08-04 13:40:00,137.62,137.68,137.57,137.67,5476.473769605192,111.3414,111.3899,111.3009,111.3818,5476.4738
2016-08-04 13:50:00,137.69,137.74,137.65,137.7,10968.090859924285,111.398,111.4384,111.3656,111.4061,10968.0909
2016-08-04 14:00:00,137.7,137.7,137.59,137.66,13208.220659816116,111.4061,111.4061,111.3171,111.3737,13208.2207
2016-08-04 14:10:00,137.67,137.71,137.4,137.43,22222.823147647377,111.3818,111.4142,111.1634,111.1876,22222.8231
2016-08-04 14:20:00,137.41,137.48,137.39,137.46,13195.240670632777,111.1715,111.2281,111.1553,111.2119,13195.2407
2016-08-04 14:30:00,137.46,137.66,137.46,137.53,18102.75824770146,111.2119,111.3737,111.2119,111.2685,18102.7582
2016-08-04 14:40:00,137.53,137.66,137.53,137.64,10167.658193618172,111.2685,111.3737,111.2685,111.3575,10167.6582
2016-08-04 14:50:00,137.66,137.7,137.62,137.67,7639.805300162249,111.3737,111.4061,111.3414,111.3818,7639.8053
2016-08-04 15:00:00,137.68,137.68,137.56,137.6,10692.26608977826,111.3899,111.3899,111.2928,111.3252,10692.2661
2016-08-04 15:10:00,137.59,137.67,137.52,137.67,11418.06381828015,111.3171,111.3818,111.2604,111.3818,11418.0638
2016-08-04 15:20:00,137.65,137.68,137.58,137.64,11740.400216333152,111.3656,111.3899,111.309,111.3575,11740.4002
2016-08-04 15:30:00,137.7,137.73,137.6,137.63,25487.290427257976,111.4061,111.4304,111.3252,111.3494,25487.2904
2016-08-04 15:40:00,137.63,137.78,137.61,137.67,29744.726879394268,111.3494,111.4708,111.3333,111.3818,29744.7269
2016-08-04 15:50:00,137.67,137.78,137.65,137.73,48491.07625743645,111.3818,111.4708,111.3656,111.4304,48491.0763
2016-08-05 09:30:00,138.2,138.68,137.9,138.16,58769.06435911304,111.8106,112.1989,111.5679,111.7782,58769.0644
2016-08-05 09:40:00,138.07,138.29,137.8,137.99,25558.68036776636,111.7054,111.8834,111.487,111.6407,25558.6804
2016-08-05 09:50:00,137.98,138.09,137.81,137.85,20563.54786371011,111.6326,111.7216,111.4951,111.5274,20563.5479
2016-08-05 10:00:00,137.89,138.1,137.86,137.94,20258.518117901567,111.5598,111.7297,111.5355,111.6003,20258.5181
2016-08-05 10:10:00,137.93,137.94,137.67,137.91,13438.615467820444,111.5922,111.6003,111.3818,111.576,13438.6155
2016-08-05 10:20:00,137.9,137.91,137.66,137.66,20025.959978366685,111.5679,111.576,111.3737,111.3737,20025.96
2016-08-05 10:30:00,137.64,137.76,137.49,137.6,21084.910762574364,111.3575,111.4546,111.2362,111.3252,21084.9108
2016-08-05 10:40:00,137.58,137.85,137.57,137.69,36661.97944835046,111.309,111.5274,111.3009,111.398,36661.9794
2016-08-05 10:50:00,137.71,137.78,137.66,137.69,20969.17252568956,111.4142,111.4708,111.3737,111.398,20969.1725
2016-08-05 11:00:00,137.7,137.78,137.67,137.75,28898.86425094645,111.4061,111.4708,111.3818,111.4465,28898.8643
2016-08-05 11:10:00,137.74,137.79,137.6,137.65,27230.935640886964,111.4384,111.4789,111.3252,111.3656,27230.9356
2016-08-05 11:20:00,137.7,137.76,137.67,137.74,10751.757706868577,111.4061,111.4546,111.3818,111.4384,10751.7577
2016-08-05 11:30:00,137.76,137.79,137.7,137.7,16808.00432666306,111.4546,111.4789,111.4061,111.4061,16808.0043
2016-08-05 11:40:00,137.7,137.77,137.68,137.76,11426.71714440238,111.4061,111.4627,111.3899,111.4546,11426.7171
2016-08-05 11:50:00,137.76,137.76,137.7,137.71,10816.657652785289,111.4546,111.4546,111.4061,111.4142,10816.6577
2016-08-05 12:00:00,137.71,137.77,137.7,137.75,5586.803677663602,111.4142,111.4627,111.4061,111.4465,5586.8037
2016-08-05 12:10:00,137.75,137.78,137.73,137.74,8531.097890751758,111.4465,111.4708,111.4304,111.4384,8531.0979
2016-08-05 12:20:00,137.74,137.76,137.69,137.7,9116.27906976744,111.4384,111.4546,111.398,111.4061,9116.2791
2016-08-05 12:30:00,137.7,137.78,137.7,137.73,9504.597079502431,111.4061,111.4708,111.4061,111.4304,9504.5971
2016-08-05 12:40:00,137.76,137.79,137.69,137.7,10168.73985938345,111.4546,111.4789,111.398,111.4061,10168.7399
2016-08-05 12:50:00,137.67,137.73,137.63,137.7,9031.909140075715,111.3818,111.4304,111.3494,111.4061,9031.9091
2016-08-05 13:00:00,137.7,137.76,137.69,137.72,4408.869659275284,111.4061,111.4546,111.398,111.4223,4408.8697
2016-08-05 13:10:00,137.74,137.83,137.74,137.82,29597.620335316387,111.4384,111.5113,111.4384,111.5032,29597.6203
2016-08-05 13:20:00,137.82,137.82,137.74,137.81,12114.656571119524,111.5032,111.5032,111.4384,111.4951,12114.6566
2016-08-05 13:30:00,137.8,137.94,137.78,137.94,8869.659275283937,111.487,111.6003,111.4708,111.6003,8869.6593
2016-08-05 13:40:00,137.94,137.99,137.94,137.94,17307.73391022174,111.6003,111.6407,111.6003,111.6003,17307.7339
2016-08-05 13:50:00,137.95,137.96,137.83,137.83,17387.777176852353,111.6083,111.6164,111.5113,111.5113,17387.7772
2016-08-05 14:00:00,137.84,137.93,137.84,137.9,19415.9004867496,111.5193,111.5922,111.5193,111.5679,19415.9005
2016-08-05 14:10:00,137.9,137.91,137.83,137.84,13574.90535424554,111.5679,111.576,111.5113,111.5193,13574.9054
2016-08-05 14:20:00,137.84,137.92,137.8,137.82,51407.24716062736,111.5193,111.5841,111.487,111.5032,51407.2472
2016-08-05 14:30:00,137.82,137.98,137.82,137.98,16086.53326122228,111.5032,111.6326,111.5032,111.6326,16086.5333
2016-08-05 14:40:00,137.96,138.04,137.92,137.93,11702.541914548405,111.6164,111.6812,111.5841,111.5922,11702.5419
2016-08-05 14:50:00,137.93,138.03,137.93,137.98,13091.400757166037,111.5922,111.6731,111.5922,111.6326,13091.4008
2016-08-05 15:00:00,137.98,138.06,137.96,138.01,27038.399134667387,111.6326,111.6973,111.6164,111.6569,27038.3991
2016-08-05 15:10:00,138.02,138.06,137.99,138.0,26481.341265548945,111.665,111.6973,111.6407,111.6488,26481.3413
2016-08-05 15:20:00,138.0,138.02,137.92,138.02,25061.11411573824,111.6488,111.665,111.5841,111.665,25061.1141
2016-08-05 15:30:00,137.99,138.01,137.89,137.98,17424.55381287182,111.6407,111.6569,111.5598,111.6326,17424.5538
2016-08-05 15:40:00,137.98,137.99,137.86,137.89,25956.733369388858,111.6326,111.6407,111.5355,111.5598,25956.7334
2016-08-05 15:50:00,137.9,137.95,137.85,137.93,57515.41373715522,111.5679,111.6083,111.5274,111.5922,57515.4137
2016-08-08 09:30:00,138.4,138.4,137.94,138.02,27274.202271498107,111.9724,111.9724,111.6003,111.665,27274.2023
2016-08-08 09:40:00,138.04,138.04,137.77,137.95,36385.07301243916,111.6812,111.6812,111.4627,111.6083,36385.073
2016-08-08 09:50:00,137.92,137.95,137.64,137.64,18875.06760411033,111.5841,111.6083,111.3575,111.3575,18875.0676
2016-08-08 10:00:00,137.8,137.84,137.68,137.74,17614.926987560844,111.487,111.5193,111.3899,111.4384,17614.927
2016-08-08 10:10:00,137.7,137.82,137.5,137.5,19845.32179556517,111.4061,111.5032,111.2443,111.2443,19845.3218
2016-08-08 10:20:00,137.49,137.49,137.24,137.32,21460.24878312601,111.2362,111.2362,111.0339,111.0986,21460.2488
2016-08-08 10:30:00,137.33,137.51,137.33,137.41,14871.822606814494,111.1067,111.2524,111.1067,111.1715,14871.8226
2016-08-08 10:40:00,137.41,137.58,137.39,137.55,7711.195240670632,111.1715,111.309,111.1553,111.2847,7711.1952
2016-08-08 10:50:00,137.55,137.58,137.46,137.53,4736.614386154678,111.2847,111.309,111.2119,111.2685,4736.6144
2016-08-08 11:00:00,137.57,137.8,137.57,137.8,4921.579232017307,111.3009,111.487,111.3009,111.487,4921.5792
2016-08-08 11:10:00,137.8,137.85,137.63,137.63,17174.689021092483,111.487,111.5274,111.3494,111.3494,17174.689
2016-08-08 11:20:00,137.64,137.72,137.56,137.67,9103.2990805841,111.3575,111.4223,111.2928,111.3818,9103.2991
2016-08-08 11:30:00,137.68,137.76,137.62,137.65,3804.218496484586,111.3899,111.4546,111.3414,111.3656,3804.2185
2016-08-08 11:40:00,137.68,137.79,137.65,137.79,6639.2644672796105,111.3899,111.4789,111.3656,111.4789,6639.2645
2016-08-08 11:50:00,137.79,137.82,137.62,137.64,5959.978366684694,111.4789,111.5032,111.3414,111.3575,5959.9784
2016-08-08 12:00:00,137.69,137.71,137.59,137.59,3451.5954570037857,111.398,111.4142,111.3171,111.3171,3451.5955
2016-08-08 12:10:00,137.58,137.63,137.56,137.62,2296.3764196863167,111.309,111.3494,111.2928,111.3414,2296.3764
2016-08-08 12:20:00,137.69,137.73,137.66,137.69,3117.3607355327204,111.398,111.4304,111.3737,111.398,3117.3607
2016-08-08 12:30:00,137.66,137.76,137.66,137.7,4434.8296376419685,111.3737,111.4546,111.3737,111.4061,4434.8296
2016-08-08 12:40:00,137.69,137.7,137.63,137.66,3785.830178474851,111.398,111.4061,111.3494,111.3737,3785.8302
2016-08-08 12:50:00,137.7,137.7,137.65,137.67,4550.567874526771,111.4061,111.4061,111.3656,111.3818,4550.5679
2016-08-08 13:00:00,137.66,137.66,137.58,137.6,4682.531097890752,111.3737,111.3737,111.309,111.3252,4682.5311
2016-08-08 13:10:00,137.62,137.7,137.61,137.65,4428.339643050297,111.3414,111.4061,111.3333,111.3656,4428.3396
2016-08-08 13:20:00,137.63,137.7,137.6,137.7,3948.080043266631,111.3494,111.4061,111.3252,111.4061,3948.08
2016-08-08 13:30:00,137.72,137.74,137.61,137.61,4193.618171984856,111.4223,111.4384,111.3333,111.3333,4193.6182
2016-08-08 13:40:00,137.65,137.7,137.6,137.6,6428.339643050297,111.3656,111.4061,111.3252,111.3252,6428.3396
2016-08-08 13:50:00,137.58,137.61,137.55,137.57,7064.359113034072,111.309,111.3333,111.2847,111.3009,7064.3591
2016-08-08 14:00:00,137.62,137.65,137.52,137.52,8090.859924283396,111.3414,111.3656,111.2604,111.2604,8090.8599
2016-08-08 14:10:00,137.54,137.58,137.43,137.47,4434.8296376419685,111.2766,111.309,111.1876,111.22,4434.8296
2016-08-08 14:20:00,137.47,137.47,137.38,137.39,7546.782044348296,111.22,111.22,111.1472,111.1553,7546.782
2016-08-08 14:30:00,137.39,137.43,137.32,137.32,8730.124391563008,111.1553,111.1876,111.0986,111.0986,8730.1244
2016-08-08 14:40:00,137.32,137.38,137.27,137.33,4990.805840995133,111.0986,111.1472,111.0582,111.1067,4990.8058
2016-08-08 14:50:00,137.33,137.33,137.16,137.17,5266.630611141157,111.1067,111.1067,110.9692,110.9773,5266.6306
2016-08-08 15:00:00,137.16,137.3,137.15,137.29,21053.542455381288,110.9692,111.0825,110.9611,111.0744,21053.5425
2016-08-08 15:10:00,137.28,137.3,137.22,137.26,18469.44294213088,111.0663,111.0825,111.0177,111.0501,18469.4429
2016-08-08 15:20:00,137.25,137.28,137.22,137.26,13260.140616549486,111.042,111.0663,111.0177,111.0501,13260.1406
2016-08-08 15:30:00,137.26,137.42,137.26,137.41,26116.81990265008,111.0501,111.1795,111.0501,111.1715,26116.8199
2016-08-08 15:40:00,137.4,137.56,137.4,137.56,29431.04380746349,111.1634,111.2928,111.1634,111.2928,29431.0438
2016-08-08 15:50:00,137.53,137.55,137.44,137.52,61996.755002704165,111.2685,111.2847,111.1957,111.2604,61996.755
2016-08-09 09:30:00,137.6,138.01,137.34,137.61,16756.084369929693,111.3252,111.6569,111.1148,111.3333,16756.0844
2016-08-09 09:40:00,137.55,137.59,137.39,137.48,9451.595457003785,111.2847,111.3171,111.1553,111.2281,9451.5955
2016-08-09 09:50:00,137.5,137.68,137.48,137.5,16984.31584640346,111.2443,111.3899,111.2281,111.2443,16984.3158
2016-08-09 10:00:00,137.53,137.63,137.4,137.44,11626.825310978908,111.2685,111.3494,111.1634,111.1957,11626.8253
2016-08-09 10:10:00,137.46,137.76,137.45,137.68,18897.78258518118,111.2119,111.4546,111.2038,111.3899,18897.7826
2016-08-09 10:20:00,137.61,137.7,137.49,137.53,13281.773931855056,111.3333,111.4061,111.2362,111.2685,13281.7739
2016-08-09 10:30:00,137.55,137.9,137.5,137.82,15363.980530016224,111.2847,111.5679,111.2443,111.5032,15363.9805
2016-08-09 10:40:00,137.82,137.87,137.49,137.51,13859.383450513791,111.5032,111.5436,111.2362,111.2524,13859.3835
2016-08-09 10:50:00,137.55,137.56,137.43,137.45,17259.05895078421,111.2847,111.2928,111.1876,111.2038,17259.059
2016-08-09 11:00:00,137.46,137.54,137.41,137.41,22652.24445646295,111.2119,111.2766,111.1715,111.1715,22652.2445
2016-08-09 11:10:00,137.4,137.51,137.38,137.46,12236.884802595998,111.1634,111.2524,111.1472,111.2119,12236.8848
2016-08-09 11:20:00,137.5,137.5,137.44,137.49,11573.82368848026,111.2443,111.2443,111.1957,111.2362,11573.8237
2016-08-09 11:30:00,137.49,137.57,137.41,137.47,15391.022174148187,111.2362,111.3009,111.1715,111.22,15391.0222
2016-08-09 11:40:00,137.45,137.59,137.41,137.54,9212.54732287723,111.2038,111.3171,111.1715,111.2766,9212.5473
2016-08-09 11:50:00,137.58,137.6,137.44,137.59,10169.821525148727,111.309,111.3252,111.1957,111.3171,10169.8215
2016-08-09 12:00:00,137.63,137.63,137.49,137.57,4312.601406165495,111.3494,111.3494,111.2362,111.3009,4312.6014
2016-08-09 12:10:00,137.56,137.57,137.43,137.48,5449.432125473229,111.2928,111.3009,111.1876,111.2281,5449.4321
2016-08-09 12:20:00,137.45,137.45,137.31,137.31,2069.226608977826,111.2038,111.2038,111.0905,111.0905,2069.2266
2016-08-09 12:30:00,137.32,137.36,137.3,137.36,12296.376419686316,111.0986,111.131,111.0825,111.131,12296.3764
2016-08-09 12:40:00,137.37,137.4,137.32,137.38,2138.453217955652,111.1391,111.1634,111.0986,111.1472,2138.4532
2016-08-09 12:50:00,137.36,137.42,137.3,137.34,20652.24445646295,111.131,111.1795,111.0825,111.1148,20652.2445
2016-08-09 13:00:00,137.37,137.38,137.3,137.38,3663.6019469983776,111.1391,111.1472,111.0825,111.1472,3663.6019
2016-08-09 13:10:00,137.37,137.45,137.37,137.42,4209.843158464035,111.1391,111.2038,111.1391,111.1795,4209.8432
2016-08-09 13:20:00,137.4,137.41,137.31,137.34,4333.153055705787,111.1634,111.1715,111.0905,111.1148,4333.1531
2016-08-09 13:30:00,137.37,137.39,137.33,137.34,3028.664142779881,111.1391,111.1553,111.1067,111.1148,3028.6641
2016-08-09 13:40:00,137.36,137.41,137.28,137.4,9367.22552731206,111.131,111.1715,111.0663,111.1634,9367.2255
2016-08-09 13:50:00,137.43,137.44,137.36,137.39,3396.4305029745806,111.1876,111.1957,111.131,111.1553,3396.4305
2016-08-09 14:00:00,137.39,137.5,137.36,137.43,9698.21525148729,111.1553,111.2443,111.131,111.1876,9698.2153
2016-08-09 14:10:00,137.44,137.5,137.39,137.48,9895.078420767984,111.1957,111.2443,111.1553,111.2281,9895.0784
2016-08-09 14:20:00,137.49,137.5,137.45,137.46,5124.93239588967,111.2362,111.2443,111.2038,111.2119,5124.9324
2016-08-09 14:30:00,137.44,137.47,137.31,137.33,13021.092482422931,111.1957,111.22,111.0905,111.1067,13021.0925
2016-08-09 14:40:00,137.34,137.54,137.33,137.52,15510.005408328823,111.1148,111.2766,111.1067,111.2604,15510.0054
2016-08-09 14:50:00,137.55,137.57,137.47,137.48,7731.746890210925,111.2847,111.3009,111.22,111.2281,7731.7469
2016-08-09 15:00:00,137.5,137.65,137.47,137.65,13022.174148188207,111.2443,111.3656,111.22,111.3656,13022.1741
2016-08-09 15:10:00,137.63,137.7,137.62,137.67,18236.884802596,111.3494,111.4061,111.3414,111.3818,18236.8848
2016-08-09 15:20:00,137.69,137.81,137.67,137.76,22480.259599783665,111.398,111.4951,111.3818,111.4546,22480.2596
2016-08-09 15:30:00,137.77,137.83,137.73,137.76,29037.317468902107,111.4627,111.5113,111.4304,111.4546,29037.3175
2016-08-09 15:40:00,137.76,137.83,137.65,137.8,30948.620876149267,111.4546,111.5113,111.3656,111.487,30948.6209
2016-08-09 15:50:00,137.82,137.84,137.75,137.82,75418.06381828015,111.5032,111.5193,111.4465,111.5032,75418.0638
2016-08-10 09:30:00,137.98,137.98,137.6,137.81,13075.175770686858,111.6326,111.6326,111.3252,111.4951,13075.1758
2016-08-10 09:40:00,137.75,137.81,137.52,137.67,24017.306652244457,111.4465,111.4951,111.2604,111.3818,24017.3067
2016-08-10 09:50:00,137.69,137.72,137.57,137.69,7645.213628988642,111.398,111.4223,111.3009,111.398,7645.2136
2016-08-10 10:00:00,137.57,137.66,137.53,137.66,6477.014602487831,111.3009,111.3737,111.2685,111.3737,6477.0146
2016-08-10 10:10:00,137.65,137.68,137.58,137.68,8583.017847485127,111.3656,111.3899,111.309,111.3899,8583.0178
2016-08-10 10:20:00,137.67,137.89,137.61,137.88,10083.288263926446,111.3818,111.5598,111.3333,111.5517,10083.2883
2016-08-10 10:30:00,137.81,137.91,137.78,137.82,6192.536506219578,111.4951,111.576,111.4708,111.5032,6192.5365
2016-08-10 10:40:00,137.75,137.83,137.67,137.82,9436.452136289889,111.4465,111.5113,111.3818,111.5032,9436.4521
2016-08-10 10:50:00,137.8,137.82,137.6,137.7,12190.37317468902,111.487,111.5032,111.3252,111.4061,12190.3732
2016-08-10 11:00:00,137.7,137.78,137.58,137.63,7593.293672255273,111.4061,111.4708,111.309,111.3494,7593.2937
2016-08-10 11:10:00,137.55,137.61,137.33,137.33,4818.820984315847,111.2847,111.3333,111.1067,111.1067,4818.821
2016-08-10 11:20:00,137.38,137.5,137.38,137.46,12817.739318550568,111.1472,111.2443,111.1472,111.2119,12817.7393
2016-08-10 11:30:00,137.47,137.64,137.45,137.61,15691.72525689562,111.22,111.3575,111.2038,111.3333,15691.7253
2016-08-10 11:40:00,137.63,137.71,137.58,137.64,7482.963764196863,111.3494,111.4142,111.309,111.3575,7482.9638
2016-08-10 11:50:00,137.64,137.7,137.58,137.58,15243.915630070309,111.3575,111.4061,111.309,111.309,15243.9156
2016-08-10 12:00:00,137.59,137.64,137.55,137.61,17768.523526230394,111.3171,111.3575,111.2847,111.3333,17768.5235
2016-08-10 12:10:00,137.6,137.64,137.52,137.59,18948.62087614927,111.3252,111.3575,111.2604,111.3171,18948.6209
2016-08-10 12:20:00,137.59,137.61,137.5,137.57,12180.638182801516,111.3171,111.3333,111.2443,111.3009,12180.6382
2016-08-10 12:30:00,137.56,137.57,137.52,137.52,18580.85451595457,111.2928,111.3009,111.2604,111.2604,18580.8545
2016-08-10 12:40:00,137.52,137.64,137.5,137.57,27570.578691184422,111.2604,111.3575,111.2443,111.3009,27570.5787
2016-08-10 12:50:00,137.55,137.88,137.54,137.84,20964.84586262845,111.2847,111.5517,111.2766,111.5193,20964.8459
2016-08-10 13:00:00,137.85,137.86,137.74,137.82,23307.73391022174,111.5274,111.5355,111.4384,111.5032,23307.7339
2016-08-10 13:10:00,137.75,137.75,137.65,137.65,2482.422931314224,111.4465,111.4465,111.3656,111.3656,2482.4229
2016-08-10 13:20:00,137.65,137.71,137.59,137.7,3176.852352623039,111.3656,111.4142,111.3171,111.4061,3176.8524
2016-08-10 13:30:00,137.7,137.71,137.65,137.69,3259.058950784208,111.4061,111.4142,111.3656,111.398,3259.059
2016-08-10 13:40:00,137.71,137.8,137.69,137.69,6133.044889129259,111.4142,111.487,111.398,111.398,6133.0449
2016-08-10 13:50:00,137.68,137.78,137.65,137.74,2491.076257436452,111.3899,111.4708,111.3656,111.4384,2491.0763
2016-08-10 14:00:00,137.68,137.81,137.65,137.81,12064.899945916712,111.3899,111.4951,111.3656,111.4951,12064.8999
2016-08-10 14:10:00,137.8,137.85,137.66,137.66,4789.616008653326,111.487,111.5274,111.3737,111.3737,4789.616
2016-08-10 14:20:00,137.67,137.7,137.62,137.64,4124.391563007031,111.3818,111.4061,111.3414,111.3575,4124.3916
2016-08-10 14:30:00,137.61,137.72,137.59,137.66,4849.107625743645,111.3333,111.4223,111.3171,111.3737,4849.1076
2016-08-10 14:40:00,137.67,137.8,137.67,137.78,1876.690102758248,111.3818,111.487,111.3818,111.4708,1876.6901
2016-08-10 14:50:00,137.79,137.81,137.71,137.77,3800.9734991887503,111.4789,111.4951,111.4142,111.4627,3800.9735
2016-08-10 15:00:00,137.73,137.75,137.67,137.73,3595.4570037858302,111.4304,111.4465,111.3818,111.4304,3595.457
2016-08-10 15:10:00,137.75,137.82,137.75,137.79,5109.78907517577,111.4465,111.5032,111.4465,111.4789,5109.7891
2016-08-10 15:20:00,137.78,137.93,137.78,137.83,5949.161709031909,111.4708,111.5922,111.4708,111.5113,5949.1617
2016-08-10 15:30:00,137.83,137.87,137.64,137.64,15485.12709572742,111.5113,111.5436,111.3575,111.3575,15485.1271
2016-08-10 15:40:00,137.63,137.7,137.55,137.56,14025.959978366684,111.3494,111.4061,111.2847,111.2928,14025.96
2016-08-10 15:50:00,137.56,137.78,137.5,137.73,32215.251487290425,111.2928,111.4708,111.2443,111.4304,32215.2515
2016-08-11 09:30:00,138.3,138.3,137.94,138.14,19367.22552731206,111.8915,111.8915,111.6003,111.7621,19367.2255
2016-08-11 09:40:00,138.14,138.3,137.98,138.16,6273.661438615468,111.7621,111.8915,111.6326,111.7782,6273.6614
2016-08-11 09:50:00,138.19,138.33,137.94,138.12,35945.91671173607,111.8025,111.9158,111.6003,111.7459,35945.9167
2016-08-11 10:00:00,137.98,138.18,137.78,137.89,10822.065981611682,111.6326,111.7944,111.4708,111.5598,10822.066
2016-08-11 10:10:00,137.89,138.05,137.89,138.04,7928.610059491617,111.5598,111.6892,111.5598,111.6812,7928.6101
2016-08-11 10:20:00,138.1,138.26,138.06,138.22,8492.15792320173,111.7297,111.8591,111.6973,111.8268,8492.1579
2016-08-11 10:30:00,138.2,138.55,138.11,138.53,16438.074634937802,111.8106,112.0938,111.7378,112.0776,16438.0746
2016-08-11 10:40:00,138.55,138.55,138.01,138.01,45094.64575446187,112.0938,112.0938,111.6569,111.6569,45094.6458
2016-08-11 10:50:00,138.01,138.03,137.79,137.84,30497.56625202812,111.6569,111.6731,111.4789,111.5193,30497.5663
2016-08-11 11:00:00,137.9,137.95,137.82,137.91,25881.01676581936,111.5679,111.6083,111.5032,111.576,25881.0168
2016-08-11 11:10:00,137.94,137.98,137.86,137.86,6814.494321254732,111.6003,111.6326,111.5355,111.5355,6814.4943
2016-08-11 11:20:00,137.88,137.98,137.87,137.92,16751.75770686858,111.5517,111.6326,111.5436,111.5841,16751.7577
2016-08-11 11:30:00,137.94,137.98,137.89,137.91,10941.04921579232,111.6003,111.6326,111.5598,111.576,10941.0492
2016-08-11 11:40:00,137.92,137.93,137.73,137.77,5434.288804759329,111.5841,111.5922,111.4304,111.4627,5434.2888
2016-08-11 11:50:00,137.77,137.85,137.77,137.81,4434.8296376419685,111.4627,111.5274,111.4627,111.4951,4434.8296
2016-08-11 12:00:00,137.86,137.9,137.77,137.86,4220.65981611682,111.5355,111.5679,111.4627,111.5355,4220.6598
2016-08-11 12:10:00,137.84,137.85,137.79,137.81,4219.578150351541,111.5193,111.5274,111.4789,111.4951,4219.5782
2016-08-11 12:20:00,137.77,137.89,137.75,137.8,3136.830719307734,111.4627,111.5598,111.4465,111.487,3136.8307
2016-08-11 12:30:00,137.8,137.88,137.8,137.82,4883.720930232558,111.487,111.5517,111.487,111.5032,4883.7209
2016-08-11 12:40:00,137.83,137.85,137.75,137.75,3574.905354245538,111.5113,111.5274,111.4465,111.4465,3574.9054
2016-08-11 12:50:00,137.79,137.79,137.72,137.72,3996.755002704164,111.4789,111.4789,111.4223,111.4223,3996.755
2016-08-11 13:00:00,137.74,137.8,137.73,137.78,3554.353704705246,111.4384,111.487,111.4304,111.4708,3554.3537
2016-08-11 13:10:00,137.77,137.77,137.68,137.73,3056.7874526771225,111.4627,111.4627,111.3899,111.4304,3056.7875
2016-08-11 13:20:00,137.73,137.81,137.71,137.75,11597.620335316387,111.4304,111.4951,111.4142,111.4465,11597.6203
2016-08-11 13:30:00,137.74,137.77,137.72,137.72,3412.6554894537585,111.4384,111.4627,111.4223,111.4223,3412.6555
2016-08-11 13:40:00,137.74,137.77,137.71,137.74,8704.164413196322,111.4384,111.4627,111.4142,111.4384,8704.1644
2016-08-11 13:50:00,137.77,137.78,137.7,137.72,8007.571660356949,111.4627,111.4708,111.4061,111.4223,8007.5717
2016-08-11 14:00:00,137.72,137.77,137.71,137.72,8809.08599242834,111.4223,111.4627,111.4142,111.4223,8809.086
2016-08-11 14:10:00,137.68,137.76,137.67,137.67,10391.563007030829,111.3899,111.4546,111.3818,111.3818,10391.563
2016-08-11 14:20:00,137.67,137.71,137.59,137.68,7340.183883180097,111.3818,111.4142,111.3171,111.3899,7340.1839
2016-08-11 14:30:00,137.68,137.7,137.63,137.65,4651.162790697675,111.3899,111.4061,111.3494,111.3656,4651.1628
2016-08-11 14:40:00,137.65,137.75,137.64,137.67,6396.97133585722,111.3656,111.4465,111.3575,111.3818,6396.9713
2016-08-11 14:50:00,137.67,137.71,137.45,137.51,9478.63710113575,111.3818,111.4142,111.2038,111.2524,9478.6371
2016-08-11 15:00:00,137.52,137.61,137.43,137.6,11870.200108166577,111.2604,111.3333,111.1876,111.3252,11870.2001
2016-08-11 15:10:00,137.59,137.66,137.52,137.57,9839.913466738775,111.3171,111.3737,111.2604,111.3009,9839.9135
2016-08-11 15:20:00,137.58,137.62,137.47,137.52,14630.611141157382,111.309,111.3414,111.22,111.2604,14630.6111
2016-08-11 15:30:00,137.5,137.7,137.48,137.7,14383.991346673878,111.2443,111.4061,111.2281,111.4061,14383.9913
2016-08-11 15:40:00,137.7,137.83,137.68,137.76,32252.028123309898,111.4061,111.5113,111.3899,111.4546,32252.0281
2016-08-11 15:50:00,137.75,137.82,137.7,137.79,57520.82206598161,111.4465,111.5032,111.4061,111.4789,57520.8221
2016-08-12 09:30:00,138.68,139.59,138.23,139.27,189821.52514872904,112.1989,112.9352,111.8349,112.6763,189821.5251
2016-08-12 09:40:00,139.32,140.25,139.26,140.13,119608.43699296916,112.7167,113.4692,112.6682,113.3721,119608.437
2016-08-12 09:50:00,140.17,140.26,139.99,140.09,68182.80151433207,113.4044,113.4772,113.2588,113.3397,68182.8015
2016-08-12 10:00:00,140.08,140.47,139.92,140.35,43291.50892374256,113.3316,113.6471,113.2022,113.5501,43291.5089
2016-08-12 10:10:00,140.36,140.6,140.23,140.49,34421.84964845863,113.5581,113.7523,113.453,113.6633,34421.8496
2016-08-12 10:20:00,140.49,140.49,139.91,139.91,24770.14602487831,113.6633,113.6633,113.1941,113.1941,24770.146
2016-08-12 10:30:00,139.96,140.08,139.82,139.97,21336.93888588426,113.2345,113.3316,113.1213,113.2426,21336.9389
2016-08-12 10:40:00,139.93,139.96,139.67,139.69,18399.13466738777,113.2103,113.2345,112.9999,113.0161,18399.1347
2016-08-12 10:50:00,139.63,139.71,139.5,139.6,50136.2898864251,112.9675,113.0323,112.8624,112.9433,50136.2899
2016-08-12 11:00:00,139.6,139.62,139.49,139.6,24703.082747431043,112.9433,112.9595,112.8543,112.9433,24703.0827
2016-08-12 11:10:00,139.6,139.6,139.47,139.54,11341.265548945375,112.9433,112.9433,112.8381,112.8947,11341.2655
2016-08-12 11:20:00,139.58,139.61,139.51,139.6,15458.085451595456,112.9271,112.9514,112.8705,112.9433,15458.0855
2016-08-12 11:30:00,139.59,139.59,139.27,139.27,24290.96809085992,112.9352,112.9352,112.6763,112.6763,24290.9681
2016-08-12 11:40:00,139.29,139.41,139.23,139.25,15354.245538128718,112.6925,112.7896,112.6439,112.6601,15354.2455
2016-08-12 11:50:00,139.2,139.29,139.07,139.15,17292.590589507843,112.6197,112.6925,112.5145,112.5792,17292.5906
2016-08-12 12:00:00,139.15,139.15,138.9,139.04,18076.798269334777,112.5792,112.5792,112.3769,112.4902,18076.7983
2016-08-12 12:10:00,139.04,139.11,138.97,139.1,16175.22985397512,112.4902,112.5468,112.4336,112.5387,16175.2299
2016-08-12 12:20:00,139.08,139.16,139.0,139.03,27729.58355868037,112.5226,112.5873,112.4578,112.4821,27729.5836
2016-08-12 12:30:00,139.03,139.03,138.92,139.02,25050.29745808545,112.4821,112.4821,112.3931,112.474,25050.2975
2016-08-12 12:40:00,139.01,139.01,138.74,138.81,26014.06165494862,112.4659,112.4659,112.2475,112.3041,26014.0617
2016-08-12 12:50:00,138.82,139.05,138.65,139.04,51511.0870740941,112.3122,112.4983,112.1747,112.4902,51511.0871
2016-08-12 13:00:00,139.04,139.15,138.83,138.9,16598.161168199025,112.4902,112.5792,112.3203,112.3769,16598.1612
2016-08-12 13:10:00,138.94,139.0,138.88,138.97,8433.74797187669,112.4093,112.4578,112.3608,112.4336,8433.748
2016-08-12 13:20:00,138.95,138.99,138.77,138.99,19191.99567333694,112.4174,112.4498,112.2718,112.4498,19191.9957
2016-08-12 13:30:00,138.98,138.98,138.54,138.54,10996.214169821526,112.4417,112.4417,112.0857,112.0857,10996.2142
2016-08-12 13:40:00,138.56,138.59,138.43,138.47,10390.48134126555,112.1019,112.1261,111.9967,112.029,10390.4813
2016-08-12 13:50:00,138.47,138.47,138.26,138.29,10095.18658734451,112.029,112.029,111.8591,111.8834,10095.1866
2016-08-12 14:00:00,138.31,138.67,138.31,138.67,9516.495402920496,111.8996,112.1909,111.8996,112.1909,9516.4954
2016-08-12 14:10:00,138.65,138.81,138.65,138.81,11248.24229313142,112.1747,112.3041,112.1747,112.3041,11248.2423
2016-08-12 14:20:00,138.76,138.77,138.61,138.63,7064.359113034072,112.2637,112.2718,112.1423,112.1585,7064.3591
2016-08-12 14:30:00,138.63,138.63,138.45,138.45,16699.837750135208,112.1585,112.1585,112.0129,112.0129,16699.8378
2016-08-12 14:40:00,138.45,138.54,138.35,138.48,7459.167117360736,112.0129,112.0857,111.932,112.0371,7459.1671
2016-08-12 14:50:00,138.48,138.5,138.26,138.3,11889.670091941589,112.0371,112.0533,111.8591,111.8915,11889.6701
2016-08-12 15:00:00,138.31,138.41,138.27,138.36,12438.074634937804,111.8996,111.9805,111.8672,111.9401,12438.0746
2016-08-12 15:10:00,138.36,138.36,138.12,138.2,20578.691184424013,111.9401,111.9401,111.7459,111.8106,20578.6912
2016-08-12 15:20:00,138.2,138.45,138.2,138.44,19085.992428339643,111.8106,112.0129,111.8106,112.0048,19085.9924
2016-08-12 15:30:00,138.43,138.56,138.37,138.43,21542.45538128718,111.9967,112.1019,111.9481,111.9967,21542.4554
2016-08-12 15:40:00,138.45,138.57,138.45,138.55,28346.133044889128,112.0129,112.11,112.0129,112.0938,28346.133
2016-08-12 15:50:00,138.55,138.6,138.47,138.53,64478.09626825311,112.0938,112.1342,112.029,112.0776,64478.0963
2016-08-15 09:30:00,138.83,139.3,138.68,139.04,11828.015143320714,112.3203,112.7006,112.1989,112.4902,11828.0151
2016-08-15 09:40:00,139.17,139.21,139.07,139.12,3912.385073012439,112.5954,112.6277,112.5145,112.5549,3912.3851
2016-08-15 09:50:00,139.12,139.16,138.8,138.81,8129.799891833423,112.5549,112.5873,112.296,112.3041,8129.7999
2016-08-15 10:00:00,138.82,138.95,138.82,138.9,8420.767982693347,112.3122,112.4174,112.3122,112.3769,8420.768
2016-08-15 10:10:00,138.92,139.12,138.91,139.08,6734.451054624121,112.3931,112.5549,112.385,112.5226,6734.4511
2016-08-15 10:20:00,139.04,139.51,139.04,139.34,17598.702001081667,112.4902,112.8705,112.4902,112.7329,17598.702
2016-08-15 10:30:00,139.34,139.49,139.34,139.41,5500.27041644132,112.7329,112.8543,112.7329,112.7896,5500.2704
2016-08-15 10:40:00,139.41,139.54,139.37,139.54,8869.659275283937,112.7896,112.8947,112.7572,112.8947,8869.6593
2016-08-15 10:50:00,139.54,139.6,139.47,139.6,5949.161709031909,112.8947,112.9433,112.8381,112.9433,5949.1617
2016-08-15 11:00:00,139.56,139.58,139.39,139.5,9911.30340724716,112.9109,112.9271,112.7734,112.8624,9911.3034
2016-08-15 11:10:00,139.56,140.02,139.55,140.02,32018.388318009733,112.9109,113.2831,112.9028,113.2831,32018.3883
2016-08-15 11:20:00,140.02,140.18,139.92,140.18,33717.6852352623,113.2831,113.4125,113.2022,113.4125,33717.6852
2016-08-15 11:30:00,140.2,140.27,139.91,140.03,35575.98702001081,113.4287,113.4853,113.1941,113.2912,35575.987
2016-08-15 11:40:00,140.01,140.03,139.74,139.92,19940.50838290968,113.275,113.2912,113.0565,113.2022,19940.5084
2016-08-15 11:50:00,139.92,139.96,139.55,139.63,13977.285018929151,113.2022,113.2345,112.9028,112.9675,13977.285
2016-08-15 12:00:00,139.65,139.72,139.56,139.68,7637.641968631692,112.9837,113.0404,112.9109,113.008,7637.642
2016-08-15 12:10:00,139.71,139.88,139.68,139.88,9915.630070308274,113.0323,113.1698,113.008,113.1698,9915.6301
2016-08-15 12:20:00,139.88,140.13,139.87,140.06,16939.967550027042,113.1698,113.3721,113.1617,113.3154,16939.9676
2016-08-15 12:30:00,140.07,140.07,139.86,139.86,9107.625743645214,113.3235,113.3235,113.1536,113.1536,9107.6257
2016-08-15 12:40:00,139.87,139.93,139.82,139.84,17283.937263385615,113.1617,113.2103,113.1213,113.1374,17283.9373
2016-08-15 12:50:00,139.83,139.88,139.78,139.88,8873.985938345051,113.1294,113.1698,113.0889,113.1698,8873.9859
2016-08-15 13:00:00,139.9,139.95,139.71,139.81,8439.156300703082,113.186,113.2264,113.0323,113.1132,8439.1563
2016-08-15 13:10:00,139.81,139.9,139.8,139.9,6568.956192536506,113.1132,113.186,113.1051,113.186,6568.9562
2016-08-15 13:20:00,139.89,139.96,139.84,139.94,8479.177934018388,113.1779,113.2345,113.1374,113.2183,8479.1779
2016-08-15 13:30:00,139.95,140.0,139.89,139.89,5938.345051379124,113.2264,113.2669,113.1779,113.1779,5938.3451
2016-08-15 13:40:00,139.88,139.96,139.82,139.93,6467.279610600324,113.1698,113.2345,113.1213,113.2103,6467.2796
2016-08-15 13:50:00,139.91,139.95,139.85,139.91,6599.242833964305,113.1941,113.2264,113.1455,113.1941,6599.2428
2016-08-15 14:00:00,139.91,140.0,139.88,139.9,13176.852352623038,113.1941,113.2669,113.1698,113.186,13176.8524
2016-08-15 14:10:00,139.9,139.9,139.76,139.86,12036.77663601947,113.186,113.186,113.0727,113.1536,12036.7766
2016-08-15 14:20:00,139.85,139.91,139.79,139.9,9837.75013520822,113.1455,113.1941,113.097,113.186,9837.7501
2016-08-15 14:30:00,139.94,139.95,139.83,139.84,17663.601946998377,113.2183,113.2264,113.1294,113.1374,17663.6019
2016-08-15 14:40:00,139.85,140.09,139.85,140.07,9648.45862628448,113.1455,113.3397,113.1455,113.3235,9648.4586
2016-08-15 14:50:00,140.06,140.11,140.01,140.04,10425.09464575446,113.3154,113.3559,113.275,113.2993,10425.0946
2016-08-15 15:00:00,140.07,140.16,140.03,140.14,14699.837750135208,113.3235,113.3963,113.2912,113.3802,14699.8378
2016-08-15 15:10:00,140.14,140.16,140.07,140.07,17515.413737155217,113.3802,113.3963,113.3235,113.3235,17515.4137
2016-08-15 15:20:00,140.09,140.19,140.0,140.19,26621.95781503515,113.3397,113.4206,113.2669,113.4206,26621.9578
2016-08-15 15:30:00,140.19,140.24,140.0,140.0,21123.85073012439,113.4206,113.4611,113.2669,113.2669,21123.8507
2016-08-15 15:40:00,139.97,140.07,139.92,140.01,25306.65224445646,113.2426,113.3235,113.2022,113.275,25306.6522
2016-08-15 15:50:00,140.01,140.11,139.98,140.06,89254.73228772309,113.275,113.3559,113.2507,113.3154,89254.7323
2016-08-16 09:30:00,141.13,143.21,141.07,142.85,209544.61871281773,114.1811,115.8639,114.1326,115.5727,209544.6187
2016-08-16 09:40:00,142.71,143.19,142.48,143.14,110100.5949161709,115.4594,115.8478,115.2733,115.8073,110100.5949
2016-08-16 09:50:00,143.16,143.16,142.62,142.85,82820.9843158464,115.8235,115.8235,115.3866,115.5727,82820.9843
2016-08-16 10:00:00,142.83,143.03,142.65,142.76,73822.60681449431,115.5565,115.7183,115.4109,115.4999,73822.6068
2016-08-16 10:10:00,142.76,142.82,142.14,142.26,55183.34234721471,115.4999,115.5484,114.9983,115.0953,55183.3423
2016-08-16 10:20:00,142.28,142.39,141.97,142.33,30518.117901568414,115.1115,115.2005,114.8607,115.152,30518.1179
2016-08-16 10:30:00,142.32,142.52,142.22,142.46,29189.83234180638,115.1439,115.3057,115.063,115.2572,29189.8323
2016-08-16 10:40:00,142.46,142.67,142.36,142.67,53410.4921579232,115.2572,115.4271,115.1762,115.4271,53410.4922
2016-08-16 10:50:00,142.66,142.72,142.4,142.52,27533.80205516496,115.419,115.4675,115.2086,115.3057,27533.8021
2016-08-16 11:00:00,142.5,142.53,142.36,142.52,25976.20335316387,115.2895,115.3138,115.1762,115.3057,25976.2034
2016-08-16 11:10:00,142.51,142.65,142.42,142.49,71707.9502433748,115.2976,115.4109,115.2248,115.2814,71707.9502
2016-08-16 11:20:00,142.49,142.52,142.31,142.38,73660.35694970255,115.2814,115.3057,115.1358,115.1924,73660.3569
2016-08-16 11:30:00,142.37,142.4,142.29,142.4,50685.776095186586,115.1843,115.2086,115.1196,115.2086,50685.7761
2016-08-16 11:40:00,142.4,142.97,142.38,142.95,69732.8285559762,115.2086,115.6698,115.1924,115.6536,69732.8286
2016-08-16 11:50:00,142.95,143.16,142.94,143.07,46194.69983775014,115.6536,115.8235,115.6455,115.7507,46194.6998
2016-08-16 12:00:00,143.06,143.08,142.59,142.69,22724.71606273661,115.7426,115.7588,115.3623,115.4432,22724.7161
2016-08-16 12:10:00,142.7,142.74,142.58,142.61,13332.612222823149,115.4513,115.4837,115.3542,115.3785,13332.6122
2016-08-16 12:20:00,142.61,142.65,142.12,142.14,32183.88318009735,115.3785,115.4109,114.9821,114.9983,32183.8832
2016-08-16 12:30:00,142.13,142.14,141.74,141.75,28864.250946457545,114.9902,114.9983,114.6746,114.6827,28864.2509
2016-08-16 12:40:00,141.74,141.76,141.48,141.51,30091.941590048675,114.6746,114.6908,114.4643,114.4886,30091.9416
2016-08-16 12:50:00,141.52,141.73,141.25,141.41,35438.61546782044,114.4966,114.6665,114.2782,114.4077,35438.6155
2016-08-16 13:00:00,141.43,141.71,141.39,141.61,35308.81557598702,114.4238,114.6504,114.3915,114.5695,35308.8156
2016-08-16 13:10:00,141.65,141.76,141.61,141.64,19049.21579232017,114.6018,114.6908,114.5695,114.5937,19049.2158
2016-08-16 13:20:00,141.62,141.69,141.48,141.59,10216.333153055706,114.5776,114.6342,114.4643,114.5533,10216.3332
2016-08-16 13:30:00,141.59,141.59,141.34,141.53,17057.869118442402,114.5533,114.5533,114.351,114.5047,17057.8691
2016-08-16 13:40:00,141.53,141.75,141.53,141.71,17442.942130881558,114.5047,114.6827,114.5047,114.6504,17442.9421
2016-08-16 13:50:00,141.69,142.0,141.68,141.78,54686.85776095186,114.6342,114.885,114.6261,114.707,54686.8578
2016-08-16 14:00:00,141.75,141.75,141.52,141.61,20561.38453217956,114.6827,114.6827,114.4966,114.5695,20561.3845
2016-08-16 14:10:00,141.61,141.61,141.33,141.36,11217.955651703624,114.5695,114.5695,114.3429,114.3672,11217.9557
2016-08-16 14:20:00,141.36,141.39,141.06,141.17,17330.44889129259,114.3672,114.3915,114.1245,114.2135,17330.4489
2016-08-16 14:30:00,141.15,141.2,141.0,141.11,17414.818820984314,114.1973,114.2378,114.0759,114.1649,17414.8188
2016-08-16 14:40:00,141.09,141.37,141.04,141.34,19394.267171444026,114.1488,114.3753,114.1083,114.351,19394.2672
2016-08-16 14:50:00,141.34,141.49,141.25,141.48,16950.784207679826,114.351,114.4724,114.2782,114.4643,16950.7842
2016-08-16 15:00:00,141.5,141.53,141.37,141.38,21405.08382909681,114.4805,114.5047,114.3753,114.3834,21405.0838
2016-08-16 15:10:00,141.37,141.4,141.14,141.25,30813.412655489454,114.3753,114.3996,114.1892,114.2782,30813.4127
2016-08-16 15:20:00,141.25,141.42,141.25,141.37,31790.156841535965,114.2782,114.4157,114.2782,114.3753,31790.1568
2016-08-16 15:30:00,141.31,141.33,141.02,141.02,34573.282855597616,114.3267,114.3429,114.0921,114.0921,34573.2829
2016-08-16 15:40:00,141.05,141.47,141.03,141.37,48853.43428880476,114.1164,114.4562,114.1002,114.3753,48853.4343
2016-08-16 15:50:00,141.37,141.37,141.14,141.24,126447.80962682531,114.3753,114.3753,114.1892,114.2701,126447.8096
2016-08-17 09:30:00,141.31,141.31,140.24,140.32,25707.950243374795,114.3267,114.3267,113.4611,113.5258,25707.9502
2016-08-17 09:40:00,140.27,140.86,140.16,140.83,23079.50243374797,113.4853,113.9627,113.3963,113.9384,23079.5024
2016-08-17 09:50:00,140.82,141.2,140.72,141.19,28978.907517577067,113.9303,114.2378,113.8494,114.2297,28978.9075
2016-08-17 10:00:00,141.16,141.37,141.07,141.23,39691.72525689562,114.2054,114.3753,114.1326,114.262,39691.7253
2016-08-17 10:10:00,141.19,141.65,141.11,141.62,33726.33856138453,114.2297,114.6018,114.1649,114.5776,33726.3386
2016-08-17 10:20:00,141.59,141.61,141.37,141.46,32808.00432666306,114.5533,114.5695,114.3753,114.4481,32808.0043
2016-08-17 10:30:00,141.49,141.53,141.25,141.27,27901.56841535965,114.4724,114.5047,114.2782,114.2944,27901.5684
2016-08-17 10:40:00,141.25,141.44,141.09,141.29,29255.81395348837,114.2782,114.4319,114.1488,114.3106,29255.814
2016-08-17 10:50:00,141.25,141.57,141.2,141.49,28985.39751216874,114.2782,114.5371,114.2378,114.4724,28985.3975
2016-08-17 11:00:00,141.43,141.62,141.4,141.53,22646.83612763656,114.4238,114.5776,114.3996,114.5047,22646.8361
2016-08-17 11:10:00,141.49,141.65,141.35,141.38,21923.201730665223,114.4724,114.6018,114.3591,114.3834,21923.2017
2016-08-17 11:20:00,141.37,141.4,141.19,141.19,13229.853975121689,114.3753,114.3996,114.2297,114.2297,13229.854
2016-08-17 11:30:00,141.25,141.41,141.17,141.2,26228.231476473768,114.2782,114.4077,114.2135,114.2378,26228.2315
2016-08-17 11:40:00,141.18,141.42,141.16,141.38,21230.935640886964,114.2216,114.4157,114.2054,114.3834,21230.9356
2016-08-17 11:50:00,141.36,141.41,141.33,141.38,15791.238507301245,114.3672,114.4077,114.3429,114.3834,15791.2385
2016-08-17 12:00:00,141.39,141.47,141.33,141.43,23053.542455381288,114.3915,114.4562,114.3429,114.4238,23053.5425
2016-08-17 12:10:00,141.41,141.61,141.37,141.59,8390.48134126555,114.4077,114.5695,114.3753,114.5533,8390.4813
2016-08-17 12:20:00,141.56,141.71,141.54,141.62,8601.406165494862,114.529,114.6504,114.5128,114.5776,8601.4062
2016-08-17 12:30:00,141.63,141.65,141.5,141.58,11878.853434288803,114.5856,114.6018,114.4805,114.5452,11878.8534
2016-08-17 12:40:00,141.58,141.73,141.45,141.73,13707.950243374797,114.5452,114.6665,114.44,114.6665,13707.9502
2016-08-17 12:50:00,141.72,141.86,141.72,141.81,14010.816657652786,114.6585,114.7717,114.6585,114.7313,14010.8167
2016-08-17 13:00:00,141.8,141.86,141.75,141.83,12603.56949702542,114.7232,114.7717,114.6827,114.7475,12603.5695
2016-08-17 13:10:00,141.82,141.87,141.77,141.86,9762.033531638725,114.7394,114.7798,114.6989,114.7717,9762.0335
2016-08-17 13:20:00,141.83,141.89,141.75,141.88,7118.442401297999,114.7475,114.796,114.6827,114.7879,7118.4424
2016-08-17 13:30:00,141.84,141.98,141.75,141.96,16352.6230394808,114.7555,114.8688,114.6827,114.8526,16352.623
2016-08-17 13:40:00,141.99,142.02,141.86,141.88,13299.080584099513,114.8769,114.9012,114.7717,114.7879,13299.0806
2016-08-17 13:50:00,141.87,141.92,141.66,141.7,11101.135749053545,114.7798,114.8203,114.6099,114.6423,11101.1357
2016-08-17 14:00:00,141.7,141.98,141.37,141.91,30014.06165494862,114.6423,114.8688,114.3753,114.8122,30014.0617
2016-08-17 14:10:00,141.9,142.42,141.89,142.11,38757.16603569497,114.8041,115.2248,114.796,114.974,38757.166
2016-08-17 14:20:00,142.09,142.18,141.94,142.09,19407.247160627365,114.9578,115.0306,114.8364,114.9578,19407.2472
2016-08-17 14:30:00,142.08,142.23,141.96,142.1,30061.654948620875,114.9497,115.0711,114.8526,114.9659,30061.6549
2016-08-17 14:40:00,142.08,142.28,142.04,142.2,18183.88318009735,114.9497,115.1115,114.9174,115.0468,18183.8832
2016-08-17 14:50:00,142.16,142.2,142.01,142.12,23051.37912385073,115.0144,115.0468,114.8931,114.9821,23051.3791
2016-08-17 15:00:00,142.13,142.17,141.97,142.02,24187.128177393184,114.9902,115.0225,114.8607,114.9012,24187.1282
2016-08-17 15:10:00,142.0,142.16,141.97,142.08,26390.48134126555,114.885,115.0144,114.8607,114.9497,26390.4813
2016-08-17 15:20:00,142.06,142.25,142.0,142.23,34149.26987560844,114.9335,115.0873,114.885,115.0711,34149.2699
2016-08-17 15:30:00,142.24,142.3,142.19,142.29,38633.856138453215,115.0792,115.1277,115.0387,115.1196,38633.8561
2016-08-17 15:40:00,142.28,142.34,142.17,142.33,45292.59058950784,115.1115,115.1601,115.0225,115.152,45292.5906
2016-08-17 15:50:00,142.33,142.33,142.08,142.1,75873.44510546241,115.152,115.152,114.9497,114.9659,75873.4451
2016-08-18 09:30:00,142.1,142.29,141.83,142.06,29702.541914548405,114.9659,115.1196,114.7475,114.9335,29702.5419
2016-08-18 09:40:00,142.02,142.3,141.81,141.96,28791.779340183883,114.9012,115.1277,114.7313,114.8526,28791.7793
2016-08-18 09:50:00,141.88,142.37,141.81,142.37,20549.486208761493,114.7879,115.1843,114.7313,115.1843,20549.4862
2016-08-18 10:00:00,142.37,142.95,142.33,142.6,47120.60573282855,115.1843,115.6536,115.152,115.3704,47120.6057
2016-08-18 10:10:00,142.59,143.04,142.59,142.92,39053.542455381285,115.3623,115.7264,115.3623,115.6293,39053.5425
2016-08-18 10:20:00,142.95,142.95,142.32,142.32,28477.01460248783,115.6536,115.6536,115.1439,115.1439,28477.0146
2016-08-18 10:30:00,142.35,142.4,142.09,142.32,14262.84478096268,115.1682,115.2086,114.9578,115.1439,14262.8448
2016-08-18 10:40:00,142.35,142.52,142.23,142.52,23835.586803677663,115.1682,115.3057,115.0711,115.3057,23835.5868
2016-08-18 10:50:00,142.54,142.81,142.51,142.59,33977.28501892915,115.3219,115.5403,115.2976,115.3623,33977.285
2016-08-18 11:00:00,142.6,142.61,142.32,142.44,12628.447809626825,115.3704,115.3785,115.1439,115.241,12628.4478
2016-08-18 11:10:00,142.44,142.53,142.41,142.45,14780.962682531095,115.241,115.3138,115.2167,115.2491,14780.9627
2016-08-18 11:20:00,142.41,142.54,142.32,142.32,8653.32612222823,115.2167,115.3219,115.1439,115.1439,8653.3261
2016-08-18 11:30:00,142.35,142.94,142.29,142.74,23069.767441860466,115.1682,115.6455,115.1196,115.4837,23069.7674
2016-08-18 11:40:00,142.68,142.71,142.55,142.69,9263.38561384532,115.4351,115.4594,115.33,115.4432,9263.3856
2016-08-18 11:50:00,142.64,142.76,142.4,142.43,7138.994050838291,115.4028,115.4999,115.2086,115.2329,7138.9941
2016-08-18 12:00:00,142.36,142.37,142.18,142.28,5773.931855056787,115.1762,115.1843,115.0306,115.1115,5773.9319
2016-08-18 12:10:00,142.31,142.44,142.27,142.33,7193.077339102218,115.1358,115.241,115.1034,115.152,7193.0773
2016-08-18 12:20:00,142.29,142.45,142.21,142.22,11573.82368848026,115.1196,115.2491,115.0549,115.063,11573.8237
2016-08-18 12:30:00,142.19,142.39,142.18,142.38,10295.294753921038,115.0387,115.2005,115.0306,115.1924,10295.2948
2016-08-18 12:40:00,142.39,142.6,142.3,142.57,13084.910762574364,115.2005,115.3704,115.1277,115.3461,13084.9108
2016-08-18 12:50:00,142.51,142.57,142.45,142.49,6631.692806922661,115.2976,115.3461,115.2491,115.2814,6631.6928
2016-08-18 13:00:00,142.47,142.55,142.44,142.47,7495.943753380206,115.2652,115.33,115.241,115.2652,7495.9438
2016-08-18 13:10:00,142.47,142.5,142.36,142.39,7355.327203893997,115.2652,115.2895,115.1762,115.2005,7355.3272
2016-08-18 13:20:00,142.37,142.57,142.35,142.56,11758.788534342888,115.1843,115.3461,115.1682,115.3381,11758.7885
2016-08-18 13:30:00,142.54,142.62,142.51,142.61,6447.809626825311,115.3219,115.3866,115.2976,115.3785,6447.8096
2016-08-18 13:40:00,142.6,142.71,142.48,142.48,16427.25797728502,115.3704,115.4594,115.2733,115.2733,16427.258
2016-08-18 13:50:00,142.48,142.72,142.48,142.7,21308.81557598702,115.2733,115.4675,115.2733,115.4513,21308.8156
2016-08-18 14:00:00,142.69,142.74,142.61,142.66,20725.797728501893,115.4432,115.4837,115.3785,115.419,20725.7977
2016-08-18 14:10:00,142.69,142.77,142.64,142.71,16308.27474310438,115.4432,115.508,115.4028,115.4594,16308.2747
2016-08-18 14:20:00,142.71,142.72,142.63,142.67,21076.25743645213,115.4594,115.4675,115.3947,115.4271,21076.2574
2016-08-18 14:30:00,142.67,142.98,142.66,142.98,33569.49702541914,115.4271,115.6779,115.419,115.6779,33569.497
2016-08-18 14:40:00,142.99,143.3,142.99,143.29,64087.61492698756,115.6859,115.9368,115.6859,115.9287,64087.6149
2016-08-18 14:50:00,143.28,143.3,143.16,143.24,36042.18496484586,115.9206,115.9368,115.8235,115.8882,36042.185
2016-08-18 15:00:00,143.25,143.3,143.21,143.25,20989.72417522985,115.8963,115.9368,115.8639,115.8963,20989.7242
2016-08-18 15:10:00,143.25,143.25,143.0,143.03,26695.511087074094,115.8963,115.8963,115.694,115.7183,26695.5111
2016-08-18 15:20:00,143.03,143.13,142.94,143.09,16456.46295294754,115.7183,115.7992,115.6455,115.7669,16456.463
2016-08-18 15:30:00,143.1,143.17,142.99,143.17,26864.250946457545,115.7749,115.8316,115.6859,115.8316,26864.2509
2016-08-18 15:40:00,143.17,143.21,143.08,143.13,36120.06489994592,115.8316,115.8639,115.7588,115.7992,36120.0649
2016-08-18 15:50:00,143.12,143.27,143.12,143.26,79769.60519199567,115.7911,115.9125,115.7911,115.9044,79769.6052
2016-08-19 09:30:00,142.51,142.66,142.09,142.48,53891.83342347215,115.2976,115.419,114.9578,115.2733,53891.8334
2016-08-19 09:40:00,142.37,142.47,142.22,142.28,18217.414818820984,115.1843,115.2652,115.063,115.1115,18217.4148
2016-08-19 09:50:00,142.32,142.46,142.19,142.27,31413.73715521904,115.1439,115.2572,115.0387,115.1034,31413.7372
2016-08-19 10:00:00,142.22,142.96,142.22,142.89,23276.365603028666,115.063,115.6617,115.063,115.605,23276.3656
2016-08-19 10:10:00,142.87,143.13,142.81,143.13,14419.68631692807,115.5889,115.7992,115.5403,115.7992,14419.6863
2016-08-19 10:20:00,143.08,143.46,143.08,143.42,39895.07842076798,115.7588,116.0662,115.7588,116.0338,39895.0784
2016-08-19 10:30:00,143.46,143.46,143.1,143.2,14743.104380746348,116.0662,116.0662,115.7749,115.8558,14743.1044
2016-08-19 10:40:00,143.19,143.59,143.19,143.53,21351.000540832883,115.8478,116.1714,115.8478,116.1228,21351.0005
2016-08-19 10:50:00,143.61,143.66,143.35,143.37,13026.500811249323,116.1876,116.228,115.9772,115.9934,13026.5008
2016-08-19 11:00:00,143.35,143.35,143.17,143.22,18070.308274743104,115.9772,115.9772,115.8316,115.872,18070.3083
2016-08-19 11:10:00,143.19,143.24,143.17,143.21,8601.406165494862,115.8478,115.8882,115.8316,115.8639,8601.4062
2016-08-19 11:20:00,143.24,143.41,143.21,143.37,20678.20443482964,115.8882,116.0257,115.8639,115.9934,20678.2044
2016-08-19 11:30:00,143.37,143.39,143.21,143.21,10415.359653866955,115.9934,116.0096,115.8639,115.8639,10415.3597
2016-08-19 11:40:00,143.24,143.27,143.09,143.25,13189.83234180638,115.8882,115.9125,115.7669,115.8963,13189.8323
2016-08-19 11:50:00,143.23,143.54,143.22,143.51,13416.982152514873,115.8801,116.1309,115.872,116.1067,13416.9822
2016-08-19 12:00:00,143.51,143.58,143.4,143.58,9574.90535424554,116.1067,116.1633,116.0177,116.1633,9574.9054
2016-08-19 12:10:00,143.56,143.68,143.5,143.52,12113.574905354246,116.1471,116.2442,116.0986,116.1147,12113.5749
2016-08-19 12:20:00,143.53,143.63,143.44,143.63,7675.500270416441,116.1228,116.2037,116.05,116.2037,7675.5003
2016-08-19 12:30:00,143.62,143.66,143.52,143.56,9032.990805840996,116.1957,116.228,116.1147,116.1471,9032.9908
2016-08-19 12:40:00,143.56,143.56,143.29,143.38,13798.810167658194,116.1471,116.1471,115.9287,116.0015,13798.8102
2016-08-19 12:50:00,143.38,143.39,143.28,143.39,9649.540292049756,116.0015,116.0096,115.9206,116.0096,9649.5403
2016-08-19 13:00:00,143.37,143.53,143.37,143.51,9380.205516495402,115.9934,116.1228,115.9934,116.1067,9380.2055
2016-08-19 13:10:00,143.51,143.56,143.45,143.51,12472.687939426716,116.1067,116.1471,116.0581,116.1067,12472.6879
2016-08-19 13:20:00,143.48,143.51,143.43,143.48,7141.157382368848,116.0824,116.1067,116.0419,116.0824,7141.1574
2016-08-19 13:30:00,143.47,143.62,143.43,143.62,12875.067604110329,116.0743,116.1957,116.0419,116.1957,12875.0676
2016-08-19 13:40:00,143.63,143.82,143.63,143.82,10553.812871822607,116.2037,116.3575,116.2037,116.3575,10553.8129
2016-08-19 13:50:00,143.82,143.84,143.7,143.7,12868.577609518656,116.3575,116.3736,116.2604,116.2604,12868.5776
2016-08-19 14:00:00,143.7,143.83,143.61,143.64,21775.013520822064,116.2604,116.3656,116.1876,116.2118,21775.0135
2016-08-19 14:10:00,143.64,143.73,143.61,143.69,6639.2644672796105,116.2118,116.2846,116.1876,116.2523,6639.2645
2016-08-19 14:20:00,143.7,143.75,143.61,143.7,15945.916711736074,116.2604,116.3008,116.1876,116.2604,15945.9167
2016-08-19 14:30:00,143.73,143.78,143.68,143.7,11949.161709031909,116.2846,116.3251,116.2442,116.2604,11949.1617
2016-08-19 14:40:00,143.72,143.81,143.7,143.77,15890.751757706868,116.2766,116.3494,116.2604,116.317,15890.7518
2016-08-19 14:50:00,143.78,143.89,143.74,143.83,17940.50838290968,116.3251,116.4141,116.2927,116.3656,17940.5084
2016-08-19 15:00:00,143.84,143.9,143.82,143.89,15513.250405624662,116.3736,116.4222,116.3575,116.4141,15513.2504
2016-08-19 15:10:00,143.88,144.0,143.83,144.0,21026.500811249323,116.406,116.5031,116.3656,116.5031,21026.5008
2016-08-19 15:20:00,143.99,144.13,143.99,144.13,16846.944294213088,116.495,116.6083,116.495,116.6083,16846.9443
2016-08-19 15:30:00,144.12,144.17,144.06,144.16,41790.156841535965,116.6002,116.6406,116.5516,116.6325,41790.1568
2016-08-19 15:40:00,144.17,144.17,144.06,144.06,50144.94321254732,116.6406,116.6406,116.5516,116.5516,50144.9432
2016-08-19 15:50:00,144.06,144.07,143.93,143.94,116737.69605191996,116.5516,116.5597,116.4465,116.4545,116737.6961
2016-08-22 09:30:00,143.43,143.87,143.02,143.07,21809.626825310977,116.0419,116.3979,115.7102,115.7507,21809.6268
2016-08-22 09:40:00,143.18,143.57,143.16,143.45,4674.959437533802,115.8397,116.1552,115.8235,116.0581,4674.9594
2016-08-22 09:50:00,143.43,143.85,143.43,143.75,10691.18442401298,116.0419,116.3817,116.0419,116.3008,10691.1844
2016-08-22 10:00:00,143.64,143.78,143.4,143.41,9699.296917252568,116.2118,116.3251,116.0177,116.0257,9699.2969
2016-08-22 10:10:00,143.45,144.14,143.45,144.14,8806.922660897782,116.0581,116.6164,116.0581,116.6164,8806.9227
2016-08-22 10:20:00,144.07,144.07,143.74,143.79,16839.37263385614,116.5597,116.5597,116.2927,116.3332,16839.3726
2016-08-22 10:30:00,143.75,143.87,143.7,143.77,19912.38507301244,116.3008,116.3979,116.2604,116.317,19912.3851
2016-08-22 10:40:00,143.73,143.78,143.59,143.72,11564.088696592751,116.2846,116.3251,116.1714,116.2766,11564.0887
2016-08-22 10:50:00,143.77,143.81,143.6,143.64,15395.348837209302,116.317,116.3494,116.1795,116.2118,15395.3488
2016-08-22 11:00:00,143.61,143.78,143.55,143.67,12174.148188209843,116.1876,116.3251,116.139,116.2361,12174.1482
2016-08-22 11:10:00,143.66,143.7,143.4,143.4,9465.657111952409,116.228,116.2604,116.0177,116.0177,9465.6571
2016-08-22 11:20:00,143.41,143.41,143.2,143.24,9356.408869659275,116.0257,116.0257,115.8558,115.8882,9356.4089
2016-08-22 11:30:00,143.21,143.48,143.05,143.47,12586.262844780962,115.8639,116.0824,115.7345,116.0743,12586.2628
2016-08-22 11:40:00,143.45,143.57,143.39,143.44,18970.25419145484,116.0581,116.1552,116.0096,116.05,18970.2542
2016-08-22 11:50:00,143.47,143.63,143.45,143.53,17925.365062195782,116.0743,116.2037,116.0581,116.1228,17925.3651
2016-08-22 12:00:00,143.48,143.48,143.23,143.26,7694.970254191455,116.0824,116.0824,115.8801,115.9044,7694.9703
2016-08-22 12:10:00,143.24,143.32,143.14,143.21,6642.509464575446,115.8882,115.9529,115.8073,115.8639,6642.5095
2016-08-22 12:20:00,143.27,143.68,143.23,143.62,8687.939426717145,115.9125,116.2442,115.8801,116.1957,8687.9394
2016-08-22 12:30:00,143.57,143.68,143.55,143.55,5752.298539751217,116.1552,116.2442,116.139,116.139,5752.2985
2016-08-22 12:40:00,143.58,143.63,143.47,143.55,5694.970254191455,116.1633,116.2037,116.0743,116.139,5694.9703
2016-08-22 12:50:00,143.53,143.63,143.5,143.58,3553.2720389399674,116.1228,116.2037,116.0986,116.1633,3553.272
2016-08-22 13:00:00,143.57,143.66,143.55,143.61,5465.657111952407,116.1552,116.228,116.139,116.1876,5465.6571
2016-08-22 13:10:00,143.64,143.64,143.54,143.6,4544.0778799351,116.2118,116.2118,116.1309,116.1795,4544.0779
2016-08-22 13:20:00,143.6,143.63,143.24,143.36,8229.313142239047,116.1795,116.2037,115.8882,115.9853,8229.3131
2016-08-22 13:30:00,143.33,143.41,143.29,143.39,9830.178474851273,115.961,116.0257,115.9287,116.0096,9830.1785
2016-08-22 13:40:00,143.42,143.76,143.42,143.7,9626.825310978908,116.0338,116.3089,116.0338,116.2604,9626.8253
2016-08-22 13:50:00,143.72,143.75,143.62,143.64,5170.362358031368,116.2766,116.3008,116.1957,116.2118,5170.3624
2016-08-22 14:00:00,143.66,143.82,143.65,143.82,9730.665224445644,116.228,116.3575,116.2199,116.3575,9730.6652
2016-08-22 14:10:00,143.84,143.9,143.71,143.87,7286.100594916171,116.3736,116.4222,116.2685,116.3979,7286.1006
2016-08-22 14:20:00,143.87,143.92,143.64,143.66,7919.9567333693885,116.3979,116.4384,116.2118,116.228,7919.9567
2016-08-22 14:30:00,143.65,143.84,143.65,143.84,5120.605732828556,116.2199,116.3736,116.2199,116.3736,5120.6057
2016-08-22 14:40:00,143.88,143.95,143.86,143.95,8539.751216873985,116.406,116.4626,116.3898,116.4626,8539.7512
2016-08-22 14:50:00,143.94,144.03,143.86,143.92,8258.518117901569,116.4545,116.5274,116.3898,116.4384,8258.5181
2016-08-22 15:00:00,143.91,144.04,143.9,144.04,8457.544618712818,116.4303,116.5355,116.4222,116.5355,8457.5446
2016-08-22 15:10:00,144.03,144.1,143.95,143.96,7138.994050838291,116.5274,116.584,116.4626,116.4707,7138.9941
2016-08-22 15:20:00,144.0,144.01,143.93,143.97,13583.558680367763,116.5031,116.5112,116.4465,116.4788,13583.5587
2016-08-22 15:30:00,143.96,143.97,143.84,143.89,14877.230935640886,116.4707,116.4788,116.3736,116.4141,14877.2309
2016-08-22 15:40:00,143.9,143.91,143.77,143.78,20329.90805840995,116.4222,116.4303,116.317,116.3251,20329.9081
2016-08-22 15:50:00,143.8,143.82,143.7,143.74,74567.87452677122,116.3413,116.3575,116.2604,116.2927,74567.8745
2016-08-23 09:30:00,144.22,145.01,143.83,144.75,42376.41968631693,116.6811,117.3202,116.3656,117.1099,42376.4197
2016-08-23 09:40:00,144.86,144.92,144.32,144.32,14432.66630611141,117.1989,117.2474,116.762,116.762,14432.6663
2016-08-23 09:50:00,144.33,144.54,144.2,144.25,7842.076798269334,116.7701,116.94,116.6649,116.7054,7842.0768
2016-08-23 10:00:00,144.31,144.32,144.05,144.1,13859.383450513791,116.7539,116.762,116.5435,116.584,13859.3835
2016-08-23 10:10:00,144.06,144.2,143.96,143.96,10718.226068144942,116.5516,116.6649,116.4707,116.4707,10718.2261
2016-08-23 10:20:00,143.93,143.96,143.83,143.85,12279.06976744186,116.4465,116.4707,116.3656,116.3817,12279.0698
2016-08-23 10:30:00,143.89,143.98,143.88,143.94,20616.54948620876,116.4141,116.4869,116.406,116.4545,20616.5495
2016-08-23 10:40:00,143.93,144.13,143.87,144.1,20956.19253650622,116.4465,116.6083,116.3979,116.584,20956.1925
2016-08-23 10:50:00,144.13,144.25,144.09,144.23,34580.85451595457,116.6083,116.7054,116.5759,116.6892,34580.8545
2016-08-23 11:00:00,144.24,144.24,144.06,144.06,23119.52406706328,116.6973,116.6973,116.5516,116.5516,23119.5241
2016-08-23 11:10:00,144.06,144.21,144.03,144.18,19981.611681990264,116.5516,116.673,116.5274,116.6487,19981.6117
2016-08-23 11:20:00,144.19,144.24,144.09,144.14,11690.64359113034,116.6568,116.6973,116.5759,116.6164,11690.6436
2016-08-23 11:30:00,144.09,144.17,144.03,144.08,23519.74040021633,116.5759,116.6406,116.5274,116.5678,23519.7404
2016-08-23 11:40:00,144.08,144.23,144.0,144.06,42925.90589507842,116.5678,116.6892,116.5031,116.5516,42925.9059
2016-08-23 11:50:00,144.06,144.06,143.84,143.92,9261.222282314764,116.5516,116.5516,116.3736,116.4384,9261.2223
2016-08-23 12:00:00,143.94,143.99,143.84,143.92,4997.295835586803,116.4545,116.495,116.3736,116.4384,4997.2958
2016-08-23 12:10:00,143.93,144.1,143.91,144.1,5516.495402920497,116.4465,116.584,116.4303,116.584,5516.4954
2016-08-23 12:20:00,144.11,144.17,143.99,143.99,25984.8566792861,116.5921,116.6406,116.495,116.495,25984.8567
2016-08-23 12:30:00,144.05,144.06,143.93,144.01,9168.199026500812,116.5435,116.5516,116.4465,116.5112,9168.199
2016-08-23 12:40:00,144.0,144.01,143.9,143.99,4174.148188209843,116.5031,116.5112,116.4222,116.495,4174.1482
2016-08-23 12:50:00,143.96,144.03,143.81,143.87,11020.010816657652,116.4707,116.5274,116.3494,116.3979,11020.0108
2016-08-23 13:00:00,143.91,143.99,143.82,143.88,11292.59058950784,116.4303,116.495,116.3575,116.406,11292.5906
2016-08-23 13:10:00,143.91,143.95,143.88,143.89,10787.452677122768,116.4303,116.4626,116.406,116.4141,10787.4527
2016-08-23 13:20:00,143.92,143.92,143.78,143.82,14650.081124932396,116.4384,116.4384,116.3251,116.3575,14650.0811
2016-08-23 13:30:00,143.82,143.84,143.71,143.74,17497.025419145484,116.3575,116.3736,116.2685,116.2927,17497.0254
2016-08-23 13:40:00,143.75,143.82,143.7,143.82,10660.897782585182,116.3008,116.3575,116.2604,116.3575,10660.8978
2016-08-23 13:50:00,143.85,143.88,143.82,143.83,10699.837750135208,116.3817,116.406,116.3575,116.3656,10699.8378
2016-08-23 14:00:00,143.81,143.83,143.74,143.78,22342.888047593293,116.3494,116.3656,116.2927,116.3251,22342.888
2016-08-23 14:10:00,143.78,143.87,143.78,143.83,7760.951865873445,116.3251,116.3979,116.3251,116.3656,7760.9519
2016-08-23 14:20:00,143.82,143.96,143.82,143.93,15013.52082206598,116.3575,116.4707,116.3575,116.4465,15013.5208
2016-08-23 14:30:00,143.92,143.92,143.82,143.85,9992.42833964305,116.4384,116.4384,116.3575,116.3817,9992.4283
2016-08-23 14:40:00,143.84,143.85,143.78,143.85,10819.902650081123,116.3736,116.3817,116.3251,116.3817,10819.9027
2016-08-23 14:50:00,143.84,143.85,143.78,143.84,9726.338561384531,116.3736,116.3817,116.3251,116.3736,9726.3386
2016-08-23 15:00:00,143.87,143.88,143.81,143.84,14928.069226608975,116.3979,116.406,116.3494,116.3736,14928.0692
2016-08-23 15:10:00,143.83,143.83,143.72,143.73,19662.520281233097,116.3656,116.3656,116.2766,116.2846,19662.5203
2016-08-23 15:20:00,143.73,143.78,143.71,143.75,21167.11736073553,116.2846,116.3251,116.2685,116.3008,21167.1174
2016-08-23 15:30:00,143.75,143.85,143.72,143.72,23670.091941590046,116.3008,116.3817,116.2766,116.2766,23670.0919
2016-08-23 15:40:00,143.72,143.84,143.72,143.79,30941.04921579232,116.2766,116.3736,116.2766,116.3332,30941.0492
2016-08-23 15:50:00,143.79,143.84,143.65,143.67,52368.848025959975,116.3332,116.3736,116.2199,116.2361,52368.848
2016-08-24 09:30:00,143.47,143.67,143.33,143.57,11934.018388318009,116.0743,116.2361,115.961,116.1552,11934.0184
2016-08-24 09:40:00,143.46,143.79,143.43,143.78,15366.14386154678,116.0662,116.3332,116.0419,116.3251,15366.1439
2016-08-24 09:50:00,143.73,143.86,143.65,143.84,16033.531638723634,116.2846,116.3898,116.2199,116.3736,16033.5316
2016-08-24 10:00:00,143.86,143.93,143.67,143.82,19948.08004326663,116.3898,116.4465,116.2361,116.3575,19948.08
2016-08-24 10:10:00,143.79,143.94,143.76,143.77,17641.968631692806,116.3332,116.4545,116.3089,116.317,17641.9686
2016-08-24 10:20:00,143.77,143.88,143.71,143.8,31985.93834505137,116.317,116.406,116.2685,116.3413,31985.9383
2016-08-24 10:30:00,143.8,143.89,143.72,143.85,24474.851270957275,116.3413,116.4141,116.2766,116.3817,24474.8513
2016-08-24 10:40:00,143.82,143.99,143.7,143.77,23959.97836668469,116.3575,116.495,116.2604,116.317,23959.9784
2016-08-24 10:50:00,143.76,143.86,143.7,143.75,21968.63169280692,116.3089,116.3898,116.2604,116.3008,21968.6317
2016-08-24 11:00:00,143.71,143.88,143.71,143.86,27963.22336398053,116.2685,116.406,116.2685,116.3898,27963.2234
2016-08-24 11:10:00,143.89,144.03,143.84,143.97,10498.647917793402,116.4141,116.5274,116.3736,116.4788,10498.6479
2016-08-24 11:20:00,143.94,143.97,143.9,143.91,10971.335857220118,116.4545,116.4788,116.4222,116.4303,10971.3359
2016-08-24 11:30:00,143.91,143.94,143.82,143.89,24852.35262303948,116.4303,116.4545,116.3575,116.4141,24852.3526
2016-08-24 11:40:00,143.89,143.92,143.82,143.92,11820.443482963765,116.4141,116.4384,116.3575,116.4384,11820.4435
2016-08-24 11:50:00,143.93,143.94,143.83,143.88,19633.315305570577,116.4465,116.4545,116.3656,116.406,19633.3153
2016-08-24 12:00:00,143.92,143.98,143.85,143.98,7962.141698215251,116.4384,116.4869,116.3817,116.4869,7962.1417
2016-08-24 12:10:00,143.95,143.99,143.85,143.88,18121.146565711195,116.4626,116.495,116.3817,116.406,18121.1466
2016-08-24 12:20:00,143.9,144.02,143.88,143.95,5517.577068685776,116.4222,116.5193,116.406,116.4626,5517.5771
2016-08-24 12:30:00,143.94,143.96,143.92,143.93,7516.495402920497,116.4545,116.4707,116.4384,116.4465,7516.4954
2016-08-24 12:40:00,143.92,143.93,143.82,143.86,11074.094104921578,116.4384,116.4465,116.3575,116.3898,11074.0941
2016-08-24 12:50:00,143.86,143.9,143.8,143.82,8669.551108707408,116.3898,116.4222,116.3413,116.3575,8669.5511
2016-08-24 13:00:00,143.78,143.82,143.74,143.8,5439.6971335857215,116.3251,116.3575,116.2927,116.3413,5439.6971
2016-08-24 13:10:00,143.79,143.86,143.77,143.83,6880.4759329367225,116.3332,116.3898,116.317,116.3656,6880.4759
2016-08-24 13:20:00,143.85,143.9,143.84,143.84,6037.858301784749,116.3817,116.4222,116.3736,116.3736,6037.8583
2016-08-24 13:30:00,143.82,143.9,143.82,143.87,12187.128177393186,116.3575,116.4222,116.3575,116.3979,12187.1282
2016-08-24 13:40:00,143.87,143.87,143.8,143.82,11994.591671173606,116.3979,116.3979,116.3413,116.3575,11994.5917
2016-08-24 13:50:00,143.79,143.81,143.7,143.71,8710.654407787993,116.3332,116.3494,116.2604,116.2685,8710.6544
2016-08-24 14:00:00,143.7,143.82,143.69,143.81,14193.618171984856,116.2604,116.3575,116.2523,116.3494,14193.6182
2016-08-24 14:10:00,143.79,143.83,143.73,143.78,8124.3915630070305,116.3332,116.3656,116.2846,116.3251,8124.3916
2016-08-24 14:20:00,143.81,143.81,143.66,143.69,10067.063277447269,116.3494,116.3494,116.228,116.2523,10067.0633
2016-08-24 14:30:00,143.7,143.77,143.7,143.77,7974.040021633315,116.2604,116.317,116.2604,116.317,7974.04
2016-08-24 14:40:00,143.81,143.85,143.78,143.85,13816.116819902649,116.3494,116.3817,116.3251,116.3817,13816.1168
2016-08-24 14:50:00,143.84,143.86,143.81,143.83,12069.226608977826,116.3736,116.3898,116.3494,116.3656,12069.2266
2016-08-24 15:00:00,143.82,143.82,143.63,143.63,12864.250946457543,116.3575,116.3575,116.2037,116.2037,12864.2509
2016-08-24 15:10:00,143.62,143.76,143.61,143.68,10100.594916170903,116.1957,116.3089,116.1876,116.2442,10100.5949
2016-08-24 15:20:00,143.68,143.77,143.53,143.53,19970.79502433748,116.2442,116.317,116.1228,116.1228,19970.795
2016-08-24 15:30:00,143.53,143.54,143.33,143.34,23180.09734991888,116.1228,116.1309,115.961,115.9691,23180.0973
2016-08-24 15:40:00,143.34,143.34,143.05,143.21,56314.76473769605,115.9691,115.9691,115.7345,115.8639,56314.7647
2016-08-24 15:50:00,143.19,143.53,143.19,143.52,89577.06868577609,115.8478,116.1228,115.8478,116.1147,89577.0687
2016-08-25 09:30:00,143.38,144.37,143.38,144.11,48109.24824229313,116.0015,116.8024,116.0015,116.5921,48109.2482
2016-08-25 09:40:00,144.13,144.13,143.76,143.82,8310.438074634938,116.6083,116.6083,116.3089,116.3575,8310.4381
2016-08-25 09:50:00,143.84,143.9,143.51,143.88,7551.10870740941,116.3736,116.4222,116.1067,116.406,7551.1087
2016-08-25 10:00:00,143.84,144.02,143.78,143.91,22992.96917252569,116.3736,116.5193,116.3251,116.4303,22992.9692
2016-08-25 10:10:00,143.89,144.01,143.72,143.81,24769.064359113032,116.4141,116.5112,116.2766,116.3494,24769.0644
2016-08-25 10:20:00,143.91,143.96,143.57,143.9,18607.896160086533,116.4303,116.4707,116.1552,116.4222,18607.8962
2016-08-25 10:30:00,143.93,143.94,143.59,143.64,11737.155219037317,116.4465,116.4545,116.1714,116.2118,11737.1552
2016-08-25 10:40:00,143.64,143.67,143.56,143.62,18364.521362898864,116.2118,116.2361,116.1471,116.1957,18364.5214
2016-08-25 10:50:00,143.64,143.91,143.59,143.91,15457.003785830178,116.2118,116.4303,116.1714,116.4303,15457.0038
2016-08-25 11:00:00,143.89,143.98,143.74,143.76,26668.46944294213,116.4141,116.4869,116.2927,116.3089,26668.4694
2016-08-25 11:10:00,143.76,143.87,143.71,143.82,14157.923201730664,116.3089,116.3979,116.2685,116.3575,14157.9232
2016-08-25 11:20:00,143.83,143.86,143.72,143.86,9681.990265008111,116.3656,116.3898,116.2766,116.3898,9681.9903
2016-08-25 11:30:00,143.88,144.17,143.75,144.17,12990.805840995132,116.406,116.6406,116.3008,116.6406,12990.8058
2016-08-25 11:40:00,144.13,144.19,143.98,144.19,11396.43050297458,116.6083,116.6568,116.4869,116.6568,11396.4305
2016-08-25 11:50:00,144.19,144.22,144.01,144.06,4926.987560843699,116.6568,116.6811,116.5112,116.5516,4926.9876
2016-08-25 12:00:00,144.09,144.19,144.05,144.07,6934.559221200649,116.5759,116.6568,116.5435,116.5597,6934.5592
2016-08-25 12:10:00,144.06,144.17,143.97,144.17,6549.486208761493,116.5516,116.6406,116.4788,116.6406,6549.4862
2016-08-25 12:20:00,144.14,144.15,143.98,144.03,4618.712817739319,116.6164,116.6244,116.4869,116.5274,4618.7128
2016-08-25 12:30:00,144.04,144.18,144.04,144.15,5191.995673336939,116.5355,116.6487,116.5355,116.6244,5191.9957
2016-08-25 12:40:00,144.16,144.17,143.98,143.98,5732.828555976204,116.6325,116.6406,116.4869,116.4869,5732.8286
2016-08-25 12:50:00,143.98,144.06,143.94,144.04,5060.032449972959,116.4869,116.5516,116.4545,116.5355,5060.0324
2016-08-25 13:00:00,144.04,144.07,143.89,143.9,8019.469983775013,116.5355,116.5597,116.4141,116.4222,8019.47
2016-08-25 13:10:00,143.91,143.98,143.88,143.98,7117.36073553272,116.4303,116.4869,116.406,116.4869,7117.3607
2016-08-25 13:20:00,143.96,144.18,143.96,144.14,4986.4791779340185,116.4707,116.6487,116.4707,116.6164,4986.4792
2016-08-25 13:30:00,144.16,144.19,143.84,143.87,6326.663061114115,116.6325,116.6568,116.3736,116.3979,6326.6631
2016-08-25 13:40:00,143.9,144.03,143.81,144.03,12189.29150892374,116.4222,116.5274,116.3494,116.5274,12189.2915
2016-08-25 13:50:00,143.96,144.08,143.96,144.08,4710.6544077879935,116.4707,116.5678,116.4707,116.5678,4710.6544
2016-08-25 14:00:00,144.06,144.11,143.91,143.91,10073.55327203894,116.5516,116.5921,116.4303,116.4303,10073.5533
2016-08-25 14:10:00,143.95,144.05,143.92,144.0,9091.400757166037,116.4626,116.5435,116.4384,116.5031,9091.4008
2016-08-25 14:20:00,144.02,144.03,143.89,143.99,8139.53488372093,116.5193,116.5274,116.4141,116.495,8139.5349
2016-08-25 14:30:00,143.98,144.04,143.88,143.88,16629.529475392104,116.4869,116.5355,116.406,116.406,16629.5295
2016-08-25 14:40:00,143.89,143.92,143.84,143.89,18374.25635478637,116.4141,116.4384,116.3736,116.4141,18374.2564
2016-08-25 14:50:00,143.9,143.96,143.82,143.9,13957.815035154135,116.4222,116.4707,116.3575,116.4222,13957.815
2016-08-25 15:00:00,143.9,143.93,143.84,143.9,28299.62141698215,116.4222,116.4465,116.3736,116.4222,28299.6214
2016-08-25 15:10:00,143.9,143.91,143.86,143.9,28538.669551108705,116.4222,116.4303,116.3898,116.4222,28538.6696
2016-08-25 15:20:00,143.91,143.94,143.87,143.87,24242.29313142239,116.4303,116.4545,116.3979,116.3979,24242.2931
2016-08-25 15:30:00,143.84,143.98,143.8,143.95,27065.44077879935,116.3736,116.4869,116.3413,116.4626,27065.4408
2016-08-25 15:40:00,143.95,143.95,143.82,143.89,48336.39805300162,116.4626,116.4626,116.3575,116.4141,48336.3981
2016-08-25 15:50:00,143.9,144.0,143.82,144.0,60793.94267171444,116.4222,116.5031,116.3575,116.5031,60793.9427
2016-08-26 09:30:00,144.05,144.22,143.41,143.95,31866.95511087074,116.5435,116.6811,116.0257,116.4626,31866.9551
2016-08-26 09:40:00,143.93,144.17,143.6,143.6,19812.87182260681,116.4465,116.6406,116.1795,116.1795,19812.8718
2016-08-26 09:50:00,143.59,143.7,143.08,143.21,38591.67117360736,116.1714,116.2604,115.7588,115.8639,38591.6712
2016-08-26 10:00:00,143.16,143.34,142.66,143.22,51096.80908599243,115.8235,115.9691,115.419,115.872,51096.8091
2016-08-26 10:10:00,143.23,143.55,143.18,143.55,30544.0778799351,115.8801,116.139,115.8397,116.139,30544.0779
2016-08-26 10:20:00,143.68,143.72,143.57,143.65,20403.46133044889,116.2442,116.2766,116.1552,116.2199,20403.4613
2016-08-26 10:30:00,143.67,143.67,143.43,143.63,30846.944294213088,116.2361,116.2361,116.0419,116.2037,30846.9443
2016-08-26 10:40:00,143.63,143.67,143.47,143.66,32527.85289345592,116.2037,116.2361,116.0743,116.228,32527.8529
2016-08-26 10:50:00,143.67,143.92,143.62,143.72,20226.06814494321,116.2361,116.4384,116.1957,116.2766,20226.0681
2016-08-26 11:00:00,143.71,143.89,143.7,143.8,17731.746890210925,116.2685,116.4141,116.2604,116.3413,17731.7469
2016-08-26 11:10:00,143.78,143.89,143.73,143.79,11901.568415359654,116.3251,116.4141,116.2846,116.3332,11901.5684
2016-08-26 11:20:00,143.82,143.84,143.67,143.8,14298.539751216873,116.3575,116.3736,116.2361,116.3413,14298.5398
2016-08-26 11:30:00,143.82,143.82,143.63,143.69,10444.564629529475,116.3575,116.3575,116.2037,116.2523,10444.5646
2016-08-26 11:40:00,143.7,143.7,143.17,143.22,21017.84748512709,116.2604,116.2604,115.8316,115.872,21017.8475
2016-08-26 11:50:00,143.21,143.21,142.61,142.96,22383.99134667388,115.8639,115.8639,115.3785,115.6617,22383.9913
2016-08-26 12:00:00,142.93,142.93,142.37,142.56,16581.936181719848,115.6374,115.6374,115.1843,115.3381,16581.9362
2016-08-26 12:10:00,142.5,142.58,142.2,142.58,12416.441319632231,115.2895,115.3542,115.0468,115.3542,12416.4413
2016-08-26 12:20:00,142.52,142.69,142.47,142.58,21401.83883180097,115.3057,115.4432,115.2652,115.3542,21401.8388
2016-08-26 12:30:00,142.54,142.66,142.42,142.66,10099.513250405624,115.3219,115.419,115.2248,115.419,10099.5133
2016-08-26 12:40:00,142.73,142.87,142.72,142.85,11890.751757706868,115.4756,115.5889,115.4675,115.5727,11890.7518
2016-08-26 12:50:00,142.82,142.99,142.71,142.94,15786.911844240129,115.5484,115.6859,115.4594,115.6455,15786.9118
2016-08-26 13:00:00,142.96,143.03,142.77,142.84,9360.73553272039,115.6617,115.7183,115.508,115.5646,9360.7355
2016-08-26 13:10:00,142.88,142.91,142.56,142.61,11503.515413737156,115.597,115.6212,115.3381,115.3785,11503.5154
2016-08-26 13:20:00,142.57,142.79,142.57,142.79,7842.076798269334,115.3461,115.5241,115.3461,115.5241,7842.0768
2016-08-26 13:30:00,142.79,142.85,142.7,142.84,11154.13737155219,115.5241,115.5727,115.4513,115.5646,11154.1374
2016-08-26 13:40:00,142.87,142.88,142.72,142.74,8469.442942130881,115.5889,115.597,115.4675,115.4837,8469.4429
2016-08-26 13:50:00,142.72,142.81,142.63,142.76,14315.84640346133,115.4675,115.5403,115.3947,115.4999,14315.8464
2016-08-26 14:00:00,142.72,142.84,142.7,142.84,11962.141698215251,115.4675,115.5646,115.4513,115.5646,11962.1417
2016-08-26 14:10:00,142.86,142.94,142.54,142.61,14131.96322336398,115.5808,115.6455,115.3219,115.3785,14131.9632
2016-08-26 14:20:00,142.61,142.61,142.07,142.09,27586.8036776636,115.3785,115.3785,114.9416,114.9578,27586.8037
2016-08-26 14:30:00,142.08,142.14,141.99,142.08,17775.013520822067,114.9497,114.9983,114.8769,114.9497,17775.0135
2016-08-26 14:40:00,142.08,142.11,141.98,142.01,22651.162790697672,114.9497,114.974,114.8688,114.8931,22651.1628
2016-08-26 14:50:00,142.08,142.15,142.0,142.08,22256.35478637101,114.9497,115.0063,114.885,114.9497,22256.3548
2016-08-26 15:00:00,142.08,142.14,141.99,142.11,27077.33910221741,114.9497,114.9983,114.8769,114.974,27077.3391
2016-08-26 15:10:00,142.18,142.23,142.04,142.07,55388.85884261763,115.0306,115.0711,114.9174,114.9416,55388.8588
2016-08-26 15:20:00,142.07,142.36,142.02,142.3,50116.81990265008,114.9416,115.1762,114.9012,115.1277,50116.8199
2016-08-26 15:30:00,142.32,142.74,142.3,142.72,27434.28880475933,115.1439,115.4837,115.1277,115.4675,27434.2888
2016-08-26 15:40:00,142.82,142.88,142.7,142.84,53926.44672796106,115.5484,115.597,115.4513,115.5646,53926.4467
2016-08-26 15:50:00,142.81,142.83,142.6,142.63,53103.2990805841,115.5403,115.5565,115.3704,115.3947,53103.2991
2016-08-29 09:30:00,142.9,144.68,142.9,144.43,87075.17577068685,115.6131,117.0532,115.6131,116.851,87075.1758
2016-08-29 09:40:00,144.4,145.62,144.1,144.36,88641.42779881017,116.8267,117.8137,116.584,116.7943,88641.4278
2016-08-29 09:50:00,144.31,144.31,143.78,143.91,11896.16008653326,116.7539,116.7539,116.3251,116.4303,11896.1601
2016-08-29 10:00:00,143.89,144.15,143.89,144.01,14360.19469983775,116.4141,116.6244,116.4141,116.5112,14360.1947
2016-08-29 10:10:00,143.94,143.99,143.77,143.95,9666.846944294211,116.4545,116.495,116.317,116.4626,9666.8469
2016-08-29 10:20:00,143.91,143.94,143.69,143.82,30444.564629529475,116.4303,116.4545,116.2523,116.3575,30444.5646
2016-08-29 10:30:00,143.77,143.89,143.7,143.82,16341.806381828015,116.317,116.4141,116.2604,116.3575,16341.8064
2016-08-29 10:40:00,143.89,144.13,143.82,144.06,11160.62736614386,116.4141,116.6083,116.3575,116.5516,11160.6274
2016-08-29 10:50:00,144.1,144.19,144.04,144.13,4867.49594375338,116.584,116.6568,116.5355,116.6083,4867.4959
2016-08-29 11:00:00,144.11,144.24,144.08,144.1,11759.870200108166,116.5921,116.6973,116.5678,116.584,11759.8702
2016-08-29 11:10:00,144.1,144.19,144.03,144.04,16589.507842076797,116.584,116.6568,116.5274,116.5355,16589.5078
2016-08-29 11:20:00,144.04,144.12,143.95,143.99,7683.071930773391,116.5355,116.6002,116.4626,116.495,7683.0719
2016-08-29 11:30:00,144.04,144.12,143.98,144.04,9085.992428339645,116.5355,116.6002,116.4869,116.5355,9085.9924
2016-08-29 11:40:00,144.04,144.13,144.03,144.11,8923.742563547863,116.5355,116.6083,116.5274,116.5921,8923.7426
2016-08-29 11:50:00,144.11,144.19,144.0,144.05,26923.74256354786,116.5921,116.6568,116.5031,116.5435,26923.7426
2016-08-29 12:00:00,144.07,144.14,143.95,143.99,11479.718766901027,116.5597,116.6164,116.4626,116.495,11479.7188
2016-08-29 12:10:00,144.02,144.09,143.82,143.9,13058.95078420768,116.5193,116.5759,116.3575,116.4222,13058.9508
2016-08-29 12:20:00,143.93,143.93,143.82,143.9,2777.7176852352623,116.4465,116.4465,116.3575,116.4222,2777.7177
2016-08-29 12:30:00,143.91,143.91,143.82,143.88,20118.98323418064,116.4303,116.4303,116.3575,116.406,20118.9832
2016-08-29 12:40:00,143.89,144.02,143.87,144.02,9030.827474310438,116.4141,116.5193,116.3979,116.5193,9030.8275
2016-08-29 12:50:00,144.02,144.03,143.88,143.95,8877.230935640886,116.5193,116.5274,116.406,116.4626,8877.2309
2016-08-29 13:00:00,143.95,143.98,143.87,143.94,9268.793942671717,116.4626,116.4869,116.3979,116.4545,9268.7939
2016-08-29 13:10:00,143.95,143.99,143.93,143.94,17260.140616549485,116.4626,116.495,116.4465,116.4545,17260.1406
2016-08-29 13:20:00,143.94,143.95,143.88,143.88,7401.838831800973,116.4545,116.4626,116.406,116.406,7401.8388
2016-08-29 13:30:00,143.88,143.94,143.87,143.91,11851.81179015684,116.406,116.4545,116.3979,116.4303,11851.8118
2016-08-29 13:40:00,143.94,143.95,143.86,143.94,6089.778258518118,116.4545,116.4626,116.3898,116.4545,6089.7783
2016-08-29 13:50:00,143.93,143.96,143.91,143.94,15469.98377501352,116.4465,116.4707,116.4303,116.4545,15469.9838
2016-08-29 14:00:00,143.96,143.99,143.92,143.94,7502.433747971876,116.4707,116.495,116.4384,116.4545,7502.4337
2016-08-29 14:10:00,143.95,144.01,143.93,143.95,11723.093564088696,116.4626,116.5112,116.4465,116.4626,11723.0936
2016-08-29 14:20:00,143.97,143.99,143.82,143.87,7133.585722011898,116.4788,116.495,116.3575,116.3979,7133.5857
2016-08-29 14:30:00,143.86,143.94,143.85,143.93,9719.84856679286,116.3898,116.4545,116.3817,116.4465,9719.8486
2016-08-29 14:40:00,143.93,143.96,143.88,143.93,6968.090859924283,116.4465,116.4707,116.406,116.4465,6968.0909
2016-08-29 14:50:00,143.96,144.02,143.94,144.02,14245.538128718226,116.4707,116.5193,116.4545,116.5193,14245.5381
2016-08-29 15:00:00,143.99,144.1,143.96,144.1,12820.984315846405,116.495,116.584,116.4707,116.584,12820.9843
2016-08-29 15:10:00,144.08,144.17,144.08,144.14,20876.14926987561,116.5678,116.6406,116.5678,116.6164,20876.1493
2016-08-29 15:20:00,144.15,144.18,144.05,144.06,26365.603028664143,116.6244,116.6487,116.5435,116.5516,26365.603
2016-08-29 15:30:00,144.06,144.1,144.05,144.1,18765.8193618172,116.5516,116.584,116.5435,116.584,18765.8194
2016-08-29 15:40:00,144.1,144.13,144.03,144.07,29385.6138453218,116.584,116.6083,116.5274,116.5597,29385.6138
2016-08-29 15:50:00,144.06,144.14,144.01,144.14,68805.8409951325,116.5516,116.6164,116.5112,116.6164,68805.841
2016-08-30 09:30:00,143.98,144.63,143.57,144.33,19204.97566252028,116.4869,117.0128,116.1552,116.7701,19204.9757
2016-08-30 09:40:00,144.38,144.54,144.12,144.54,24223.904813412653,116.8105,116.94,116.6002,116.94,24223.9048
2016-08-30 09:50:00,144.53,144.8,144.41,144.8,75297.99891833423,116.9319,117.1503,116.8348,117.1503,75297.9989
2016-08-30 10:00:00,144.79,145.1,144.68,145.01,37280.692266089776,117.1422,117.393,117.0532,117.3202,37280.6923
2016-08-30 10:10:00,145.06,145.18,144.9,144.92,43368.30719307734,117.3607,117.4578,117.2312,117.2474,43368.3072
2016-08-30 10:20:00,144.92,144.98,144.8,144.85,39398.59383450514,117.2474,117.296,117.1503,117.1908,39398.5938
2016-08-30 10:30:00,144.87,144.89,144.7,144.74,22166.57652785289,117.207,117.2231,117.0694,117.1018,22166.5765
2016-08-30 10:40:00,144.75,144.86,144.7,144.76,18126.55489453759,117.1099,117.1989,117.0694,117.118,18126.5549
2016-08-30 10:50:00,144.71,144.8,144.56,144.59,21644.131963223364,117.0775,117.1503,116.9562,116.9804,21644.132
2016-08-30 11:00:00,144.57,144.69,144.57,144.63,27260.140616549485,116.9642,117.0613,116.9642,117.0128,27260.1406
2016-08-30 11:10:00,144.67,144.89,144.64,144.86,22866.4142779881,117.0452,117.2231,117.0209,117.1989,22866.4143
2016-08-30 11:20:00,144.86,144.91,144.78,144.89,19614.926987560844,117.1989,117.2393,117.1341,117.2231,19614.927
2016-08-30 11:30:00,144.89,145.04,144.82,145.04,21845.32179556517,117.2231,117.3445,117.1665,117.3445,21845.3218
2016-08-30 11:40:00,145.06,145.15,144.98,145.15,14288.804759329369,117.3607,117.4335,117.296,117.4335,14288.8048
2016-08-30 11:50:00,145.13,145.27,145.1,145.14,17161.70903190914,117.4173,117.5306,117.393,117.4254,17161.709
2016-08-30 12:00:00,145.12,145.37,145.06,145.14,41535.96538669551,117.4092,117.6115,117.3607,117.4254,41535.9654
2016-08-30 12:10:00,145.14,145.14,144.91,145.04,12734.45105462412,117.4254,117.4254,117.2393,117.3445,12734.4511
2016-08-30 12:20:00,145.04,145.19,145.02,145.07,12285.559762033532,117.3445,117.4659,117.3283,117.3688,12285.5598
2016-08-30 12:30:00,145.04,145.11,144.87,144.87,22327.744726879395,117.3445,117.4011,117.207,117.207,22327.7447
2016-08-30 12:40:00,144.88,144.91,144.81,144.88,12755.002704164412,117.2151,117.2393,117.1584,117.2151,12755.0027
2016-08-30 12:50:00,144.9,144.91,144.71,144.73,14125.473228772307,117.2312,117.2393,117.0775,117.0937,14125.4732
2016-08-30 13:00:00,144.71,144.85,144.63,144.75,18038.939967550028,117.0775,117.1908,117.0128,117.1099,18038.94
2016-08-30 13:10:00,144.79,144.82,144.7,144.7,10080.043266630611,117.1422,117.1665,117.0694,117.0694,10080.0433
2016-08-30 13:20:00,144.7,144.73,144.61,144.62,18858.84261763115,117.0694,117.0937,116.9966,117.0047,18858.8426
2016-08-30 13:30:00,144.63,144.75,144.63,144.74,21310.978907517576,117.0128,117.1099,117.0128,117.1018,21310.9789
2016-08-30 13:40:00,144.72,144.73,144.55,144.61,15859.383450513791,117.0856,117.0937,116.9481,116.9966,15859.3835
2016-08-30 13:50:00,144.66,144.72,144.61,144.68,18389.39967550027,117.0371,117.0856,116.9966,117.0532,18389.3997
2016-08-30 14:00:00,144.65,144.65,144.5,144.55,12848.025959978366,117.029,117.029,116.9076,116.9481,12848.026
2016-08-30 14:10:00,144.5,144.56,144.42,144.42,16930.232558139534,116.9076,116.9562,116.8429,116.8429,16930.2326
2016-08-30 14:20:00,144.37,144.55,144.37,144.55,11889.670091941589,116.8024,116.9481,116.8024,116.9481,11889.6701
2016-08-30 14:30:00,144.55,144.69,144.49,144.67,16681.44943212547,116.9481,117.0613,116.8995,117.0452,16681.4494
2016-08-30 14:40:00,144.68,144.7,144.46,144.5,12876.149269875608,117.0532,117.0694,116.8753,116.9076,12876.1493
2016-08-30 14:50:00,144.54,144.71,144.49,144.54,15773.931855056788,116.94,117.0775,116.8995,116.94,15773.9319
2016-08-30 15:00:00,144.57,144.61,144.48,144.59,16831.800973499187,116.9642,116.9966,116.8914,116.9804,16831.801
2016-08-30 15:10:00,144.56,144.68,144.54,144.65,14280.151433207138,116.9562,117.0532,116.94,117.029,14280.1514
2016-08-30 15:20:00,144.66,144.71,144.62,144.68,35836.66846944294,117.0371,117.0775,117.0047,117.0532,35836.6685
2016-08-30 15:30:00,144.68,144.8,144.61,144.8,40385.07301243916,117.0532,117.1503,116.9966,117.1503,40385.073
2016-08-30 15:40:00,144.77,144.79,144.7,144.75,40085.451595457,117.1261,117.1422,117.0694,117.1099,40085.4516
2016-08-30 15:50:00,144.74,144.84,144.74,144.84,107609.51865873444,117.1018,117.1827,117.1018,117.1827,107609.5187
2016-08-31 09:30:00,144.29,144.4,143.82,144.02,18402.379664683613,116.7377,116.8267,116.3575,116.5193,18402.3797
2016-08-31 09:40:00,144.17,144.51,144.15,144.46,12497.566252028122,116.6406,116.9157,116.6244,116.8753,12497.5663
2016-08-31 09:50:00,144.5,144.91,144.4,144.88,8358.031368307193,116.9076,117.2393,116.8267,117.2151,8358.0314
2016-08-31 10:00:00,144.75,144.84,144.68,144.73,14337.4797187669,117.1099,117.1827,117.0532,117.0937,14337.4797
2016-08-31 10:10:00,144.8,144.89,144.47,144.71,12572.201189832342,117.1503,117.2231,116.8833,117.0775,12572.2012
2016-08-31 10:20:00,144.69,144.89,144.56,144.64,10566.792861005948,117.0613,117.2231,116.9562,117.0209,10566.7929
2016-08-31 10:30:00,144.55,144.55,144.17,144.37,25956.733369388858,116.9481,116.9481,116.6406,116.8024,25956.7334
2016-08-31 10:40:00,144.34,144.55,144.23,144.51,10710.654407787992,116.7782,116.9481,116.6892,116.9157,10710.6544
2016-08-31 10:50:00,144.5,144.6,144.46,144.46,10233.63980530016,116.9076,116.9885,116.8753,116.8753,10233.6398
2016-08-31 11:00:00,144.46,144.64,144.43,144.47,21224.44564629529,116.8753,117.0209,116.851,116.8833,21224.4456
2016-08-31 11:10:00,144.48,144.51,144.37,144.46,12996.214169821526,116.8914,116.9157,116.8024,116.8753,12996.2142
2016-08-31 11:20:00,144.43,144.77,144.43,144.74,15954.5700378583,116.851,117.1261,116.851,117.1018,15954.57
2016-08-31 11:30:00,144.68,144.74,144.35,144.47,16147.10654407788,117.0532,117.1018,116.7863,116.8833,16147.1065
2016-08-31 11:40:00,144.47,144.55,144.31,144.31,5163.8723634396965,116.8833,116.9481,116.7539,116.7539,5163.8724
2016-08-31 11:50:00,144.32,144.38,144.09,144.14,12760.411032990804,116.762,116.8105,116.5759,116.6164,12760.411
2016-08-31 12:00:00,144.19,144.19,143.89,144.11,11711.195240670631,116.6568,116.6568,116.4141,116.5921,11711.1952
2016-08-31 12:10:00,144.02,144.18,143.93,144.06,10673.877771768524,116.5193,116.6487,116.4465,116.5516,10673.8778
2016-08-31 12:20:00,144.0,144.01,143.9,143.9,10568.956192536503,116.5031,116.5112,116.4222,116.4222,10568.9562
2016-08-31 12:30:00,143.89,144.01,143.75,143.96,8405.624661979447,116.4141,116.5112,116.3008,116.4707,8405.6247
2016-08-31 12:40:00,143.94,143.95,143.77,143.78,16806.92266089778,116.4545,116.4626,116.317,116.3251,16806.9227
2016-08-31 12:50:00,143.78,143.84,143.74,143.81,9110.870740941047,116.3251,116.3736,116.2927,116.3494,9110.8707
2016-08-31 13:00:00,143.75,143.82,143.64,143.73,6845.86262844781,116.3008,116.3575,116.2118,116.2846,6845.8626
2016-08-31 13:10:00,143.69,143.77,143.62,143.74,7639.805300162249,116.2523,116.317,116.1957,116.2927,7639.8053
2016-08-31 13:20:00,143.74,143.81,143.66,143.7,11634.396971335857,116.2927,116.3494,116.228,116.2604,11634.397
2016-08-31 13:30:00,143.72,143.75,143.61,143.7,10126.554894537589,116.2766,116.3008,116.1876,116.2604,10126.5549
2016-08-31 13:40:00,143.76,143.84,143.7,143.7,13080.58409951325,116.3089,116.3736,116.2604,116.2604,13080.5841
2016-08-31 13:50:00,143.74,143.8,143.72,143.77,8191.454840454299,116.2927,116.3413,116.2766,116.317,8191.4548
2016-08-31 14:00:00,143.73,143.9,143.69,143.9,13941.59004867496,116.2846,116.4222,116.2523,116.4222,13941.59
2016-08-31 14:10:00,143.84,143.89,143.74,143.75,21207.13899405084,116.3736,116.4141,116.2927,116.3008,21207.139
2016-08-31 14:20:00,143.78,143.85,143.76,143.8,13553.272038939967,116.3251,116.3817,116.3089,116.3413,13553.272
2016-08-31 14:30:00,143.78,143.82,143.74,143.79,14759.329367225528,116.3251,116.3575,116.2927,116.3332,14759.3294
2016-08-31 14:40:00,143.74,143.82,143.72,143.81,11698.21525148729,116.2927,116.3575,116.2766,116.3494,11698.2153
2016-08-31 14:50:00,143.79,143.85,143.77,143.77,29452.677122769062,116.3332,116.3817,116.317,116.317,29452.6771
2016-08-31 15:00:00,143.77,143.94,143.77,143.9,19823.6884802596,116.317,116.4545,116.317,116.4222,19823.6885
2016-08-31 15:10:00,143.93,143.93,143.84,143.88,30865.33261222282,116.4465,116.4465,116.3736,116.406,30865.3326
2016-08-31 15:20:00,143.88,143.89,143.79,143.8,46339.643050297454,116.406,116.4141,116.3332,116.3413,46339.6431
2016-08-31 15:30:00,143.81,144.02,143.81,143.98,34055.164954029206,116.3494,116.5193,116.3494,116.4869,34055.165
2016-08-31 15:40:00,144.01,144.05,143.9,143.93,53140.07571660357,116.5112,116.5435,116.4222,116.4465,53140.0757
2016-08-31 15:50:00,143.93,144.0,143.82,143.86,132608.97782585182,116.4465,116.5031,116.3575,116.3898,132608.9778
2016-09-01 09:30:00,144.34,144.49,144.08,144.3,47469.98377501352,116.7782,116.8995,116.5678,116.7458,47469.9838
2016-09-01 09:40:00,144.26,144.73,144.15,144.63,16416.441319632235,116.7134,117.0937,116.6244,117.0128,16416.4413
2016-09-01 09:50:00,144.62,144.7,144.44,144.55,26884.80259599784,117.0047,117.0694,116.8591,116.9481,26884.8026
2016-09-01 10:00:00,144.52,144.68,144.44,144.44,46945.37587885343,116.9238,117.0532,116.8591,116.8591,46945.3759
2016-09-01 10:10:00,144.47,144.53,144.34,144.38,42700.91941590048,116.8833,116.9319,116.7782,116.8105,42700.9194
2016-09-01 10:20:00,144.36,144.42,144.01,144.08,14126.554894537589,116.7943,116.8429,116.5112,116.5678,14126.5549
2016-09-01 10:30:00,144.0,144.07,143.81,143.93,18991.88750676041,116.5031,116.5597,116.3494,116.4465,18991.8875
2016-09-01 10:40:00,143.92,144.02,143.87,143.92,6057.328285559762,116.4384,116.5193,116.3979,116.4384,6057.3283
2016-09-01 10:50:00,143.88,144.24,143.86,144.22,11448.35045970795,116.406,116.6973,116.3898,116.6811,11448.3505
2016-09-01 11:00:00,144.23,144.23,143.92,144.11,13346.673877771767,116.6892,116.6892,116.4384,116.5921,13346.6739
2016-09-01 11:10:00,144.12,144.14,143.98,144.0,30585.181179015683,116.6002,116.6164,116.4869,116.5031,30585.1812
2016-09-01 11:20:00,144.0,144.15,144.0,144.09,44712.81773931855,116.5031,116.6244,116.5031,116.5759,44712.8177
2016-09-01 11:30:00,144.08,144.1,143.97,144.04,34511.62790697674,116.5678,116.584,116.4788,116.5355,34511.6279
2016-09-01 11:40:00,144.05,144.06,143.95,144.02,23149.81070849108,116.5435,116.5516,116.4626,116.5193,23149.8107
2016-09-01 11:50:00,143.96,144.24,143.94,144.22,35435.370470524605,116.4707,116.6973,116.4545,116.6811,35435.3705
2016-09-01 12:00:00,144.22,144.23,144.11,144.22,45511.0870740941,116.6811,116.6892,116.5921,116.6811,45511.0871
2016-09-01 12:10:00,144.18,144.28,144.15,144.21,35190.91400757166,116.6487,116.7296,116.6244,116.673,35190.914
2016-09-01 12:20:00,144.2,144.5,144.19,144.45,49054.62412114657,116.6649,116.9076,116.6568,116.8672,49054.6241
2016-09-01 12:30:00,144.42,144.68,144.42,144.63,12376.419686316927,116.8429,117.0532,116.8429,117.0128,12376.4197
2016-09-01 12:40:00,144.62,144.66,144.49,144.51,11293.67225527312,117.0047,117.0371,116.8995,116.9157,11293.6723
2016-09-01 12:50:00,144.54,144.55,144.26,144.26,14575.446187128176,116.94,116.9481,116.7134,116.7134,14575.4462
2016-09-01 13:00:00,144.33,144.47,144.32,144.38,10168.73985938345,116.7701,116.8833,116.762,116.8105,10168.7399
2016-09-01 13:10:00,144.39,144.47,144.31,144.47,8534.342888047593,116.8186,116.8833,116.7539,116.8833,8534.3429
2016-09-01 13:20:00,144.48,144.62,144.35,144.4,21026.500811249323,116.8914,117.0047,116.7863,116.8267,21026.5008
2016-09-01 13:30:00,144.42,144.44,144.22,144.39,21164.95402920497,116.8429,116.8591,116.6811,116.8186,21164.954
2016-09-01 13:40:00,144.44,144.62,144.32,144.43,102114.65657111951,116.8591,117.0047,116.762,116.851,102114.6566
2016-09-01 13:50:00,144.43,144.55,144.43,144.53,9520.82206598161,116.851,116.9481,116.851,116.9319,9520.8221
2016-09-01 14:00:00,144.56,144.57,144.4,144.49,10221.741481882098,116.9562,116.9642,116.8267,116.8995,10221.7415
2016-09-01 14:10:00,144.49,144.57,144.43,144.51,25176.85235262304,116.8995,116.9642,116.851,116.9157,25176.8524
2016-09-01 14:20:00,144.51,144.54,144.41,144.53,13729.583558680368,116.9157,116.94,116.8348,116.9319,13729.5836
2016-09-01 14:30:00,144.54,144.57,144.42,144.42,17485.12709572742,116.94,116.9642,116.8429,116.8429,17485.1271
2016-09-01 14:40:00,144.48,144.49,144.39,144.41,53292.59058950784,116.8914,116.8995,116.8186,116.8348,53292.5906
2016-09-01 14:50:00,144.4,144.4,144.22,144.26,20060.5732828556,116.8267,116.8267,116.6811,116.7134,20060.5733
2016-09-01 15:00:00,144.24,144.28,144.1,144.19,17151.974040021632,116.6973,116.7296,116.584,116.6568,17151.974
2016-09-01 15:10:00,144.22,144.33,144.16,144.23,29010.275824770142,116.6811,116.7701,116.6325,116.6892,29010.2758
2016-09-01 15:20:00,144.24,144.32,144.17,144.2,23528.39372633856,116.6973,116.762,116.6406,116.6649,23528.3937
2016-09-01 15:30:00,144.2,144.22,144.08,144.19,18523.526230394807,116.6649,116.6811,116.5678,116.6568,18523.5262
2016-09-01 15:40:00,144.19,144.31,144.17,144.23,80080.04326663062,116.6568,116.7539,116.6406,116.6892,80080.0433
2016-09-01 15:50:00,144.24,144.5,144.22,144.49,80815.57598702001,116.6973,116.9076,116.6811,116.8995,80815.576
2016-09-02 09:30:00,145.05,145.48,144.57,144.92,50418.60465116279,117.3526,117.7005,116.9642,117.2474,50418.6047
2016-09-02 09:40:00,144.96,144.98,144.71,144.85,25489.45375878853,117.2798,117.296,117.0775,117.1908,25489.4538
2016-09-02 09:50:00,144.81,144.84,144.71,144.71,13773.931855056788,117.1584,117.1827,117.0775,117.0775,13773.9319
2016-09-02 10:00:00,144.78,144.84,144.68,144.81,31084.910762574364,117.1341,117.1827,117.0532,117.1584,31084.9108
2016-09-02 10:10:00,144.82,144.85,144.62,144.63,10902.109248242294,117.1665,117.1908,117.0047,117.0128,10902.1092
2016-09-02 10:20:00,144.67,144.97,144.6,144.96,9297.998918334237,117.0452,117.2879,116.9885,117.2798,9297.9989
2016-09-02 10:30:00,144.95,144.95,144.8,144.85,9410.4921579232,117.2717,117.2717,117.1503,117.1908,9410.4922
2016-09-02 10:40:00,144.9,144.92,144.77,144.85,6035.694970254192,117.2312,117.2474,117.1261,117.1908,6035.695
2016-09-02 10:50:00,144.87,144.91,144.74,144.78,25632.233639805298,117.207,117.2393,117.1018,117.1341,25632.2336
2016-09-02 11:00:00,144.8,144.91,144.79,144.86,15599.783666846944,117.1503,117.2393,117.1422,117.1989,15599.7837
2016-09-02 11:10:00,144.88,145.12,144.84,145.12,12014.06165494862,117.2151,117.4092,117.1827,117.4092,12014.0617
2016-09-02 11:20:00,145.13,145.23,145.07,145.07,12432.66630611141,117.4173,117.4982,117.3688,117.3688,12432.6663
2016-09-02 11:30:00,145.12,145.14,145.03,145.11,11822.60681449432,117.4092,117.4254,117.3364,117.4011,11822.6068
2016-09-02 11:40:00,145.11,145.12,144.95,144.95,7357.490535424554,117.4011,117.4092,117.2717,117.2717,7357.4905
2016-09-02 11:50:00,144.92,144.96,144.88,144.93,5858.301784748513,117.2474,117.2798,117.2151,117.2555,5858.3018
2016-09-02 12:00:00,144.93,144.96,144.88,144.88,10970.25419145484,117.2555,117.2798,117.2151,117.2151,10970.2542
2016-09-02 12:10:00,144.92,144.92,144.77,144.77,3190.9140075716605,117.2474,117.2474,117.1261,117.1261,3190.914
2016-09-02 12:20:00,144.74,144.78,144.62,144.62,11395.348837209302,117.1018,117.1341,117.0047,117.0047,11395.3488
2016-09-02 12:30:00,144.67,144.85,144.67,144.81,2991.887506760411,117.0452,117.1908,117.0452,117.1584,2991.8875
2016-09-02 12:40:00,144.9,144.9,144.84,144.87,1838.8318009734992,117.2312,117.2312,117.1827,117.207,1838.8318
2016-09-02 12:50:00,144.86,144.87,144.67,144.68,11533.802055164952,117.1989,117.207,117.0452,117.0532,11533.8021
2016-09-02 13:00:00,144.66,144.7,144.59,144.66,7465.657111952407,117.0371,117.0694,116.9804,117.0371,7465.6571
2016-09-02 13:10:00,144.67,144.8,144.67,144.68,19603.02866414278,117.0452,117.1503,117.0452,117.0532,19603.0287
2016-09-02 13:20:00,144.69,144.72,144.63,144.68,6165.494862087615,117.0613,117.0856,117.0128,117.0532,6165.4949
2016-09-02 13:30:00,144.69,144.73,144.64,144.66,4975.662520281233,117.0613,117.0937,117.0209,117.0371,4975.6625
2016-09-02 13:40:00,144.64,144.67,144.58,144.67,5674.418604651162,117.0209,117.0452,116.9723,117.0452,5674.4186
2016-09-02 13:50:00,144.58,144.63,144.53,144.56,4518.117901568416,116.9723,117.0128,116.9319,116.9562,4518.1179
2016-09-02 14:00:00,144.57,144.76,144.53,144.76,9437.533802055164,116.9642,117.118,116.9319,117.118,9437.5338
2016-09-02 14:10:00,144.76,144.87,144.76,144.79,29181.17901568416,117.118,117.207,117.118,117.1422,29181.179
2016-09-02 14:20:00,144.78,144.8,144.72,144.75,9910.221741481882,117.1341,117.1503,117.0856,117.1099,9910.2217
2016-09-02 14:30:00,144.77,144.79,144.57,144.62,48681.44943212548,117.1261,117.1422,116.9642,117.0047,48681.4494
2016-09-02 14:40:00,144.63,144.8,144.59,144.68,30255.27312060573,117.0128,117.1503,116.9804,117.0532,30255.2731
2016-09-02 14:50:00,144.68,144.72,144.67,144.71,22055.16495402921,117.0532,117.0856,117.0452,117.0775,22055.165
2016-09-02 15:00:00,144.7,144.78,144.66,144.72,53468.90210924824,117.0694,117.1341,117.0371,117.0856,53468.9021
2016-09-02 15:10:00,144.73,145.05,144.72,144.95,43632.2336398053,117.0937,117.3526,117.0856,117.2717,43632.2336
2016-09-02 15:20:00,144.95,144.95,144.83,144.89,56482.42293131422,117.2717,117.2717,117.1746,117.2231,56482.4229
2016-09-02 15:30:00,144.88,145.13,144.86,145.1,52347.21471065441,117.2151,117.4173,117.1989,117.393,52347.2147
2016-09-02 15:40:00,145.12,145.16,145.04,145.09,54171.984856679286,117.4092,117.4416,117.3445,117.385,54171.9849
2016-09-02 15:50:00,145.09,145.24,145.05,145.22,136399.1346673878,117.385,117.5063,117.3526,117.4901,136399.1347
2016-09-06 09:30:00,145.48,145.92,145.14,145.5,26414.27798810168,117.7005,118.0565,117.4254,117.7167,26414.278
2016-09-06 09:40:00,145.52,145.65,145.09,145.21,22604.6511627907,117.7328,117.838,117.385,117.482,22604.6512
2016-09-06 09:50:00,145.26,145.33,145.01,145.33,14896.7009194159,117.5225,117.5791,117.3202,117.5791,14896.7009
2016-09-06 10:00:00,145.29,145.29,144.76,144.8,11905.895078420768,117.5468,117.5468,117.118,117.1503,11905.8951
2016-09-06 10:10:00,144.83,144.91,144.67,144.68,17691.725256895617,117.1746,117.2393,117.0452,117.0532,17691.7253
2016-09-06 10:20:00,144.69,144.8,144.56,144.68,14888.047593293672,117.0613,117.1503,116.9562,117.0532,14888.0476
2016-09-06 10:30:00,144.71,144.83,144.56,144.64,10852.35262303948,117.0775,117.1746,116.9562,117.0209,10852.3526
2016-09-06 10:40:00,144.66,144.72,144.6,144.61,10371.011357490535,117.0371,117.0856,116.9885,116.9966,10371.0114
2016-09-06 10:50:00,144.58,144.82,144.57,144.76,16663.06111411574,116.9723,117.1665,116.9642,117.118,16663.0611
2016-09-06 11:00:00,144.76,144.87,144.65,144.65,18474.851270957275,117.118,117.207,117.029,117.029,18474.8513
2016-09-06 11:10:00,144.67,144.8,144.57,144.79,15211.465657111952,117.0452,117.1503,116.9642,117.1422,15211.4657
2016-09-06 11:20:00,144.8,145.09,144.8,145.04,15387.777176852353,117.1503,117.385,117.1503,117.3445,15387.7772
2016-09-06 11:30:00,145.04,145.06,144.88,144.92,15286.10059491617,117.3445,117.3607,117.2151,117.2474,15286.1006
2016-09-06 11:40:00,144.97,145.1,144.86,145.1,16074.634937804218,117.2879,117.393,117.1989,117.393,16074.6349
2016-09-06 11:50:00,145.11,145.28,145.06,145.2,13809.62682531098,117.4011,117.5387,117.3607,117.4739,13809.6268
2016-09-06 12:00:00,145.24,145.27,145.15,145.26,9563.007030827472,117.5063,117.5306,117.4335,117.5225,9563.007
2016-09-06 12:10:00,145.27,145.41,145.24,145.36,13122.769064359112,117.5306,117.6438,117.5063,117.6034,13122.7691
2016-09-06 12:20:00,145.34,145.44,145.29,145.34,13322.87723093564,117.5872,117.6681,117.5468,117.5872,13322.8772
2016-09-06 12:30:00,145.33,145.49,145.28,145.42,15090.319091400755,117.5791,117.7086,117.5387,117.6519,15090.3191
2016-09-06 12:40:00,145.42,145.56,145.41,145.52,13378.042184964845,117.6519,117.7652,117.6438,117.7328,13378.0422
2016-09-06 12:50:00,145.48,145.53,145.35,145.41,15316.38723634397,117.7005,117.7409,117.5953,117.6438,15316.3872
2016-09-06 13:00:00,145.41,145.45,145.33,145.33,15426.71714440238,117.6438,117.6762,117.5791,117.5791,15426.7171
2016-09-06 13:10:00,145.34,145.48,145.31,145.31,68220.65981611682,117.5872,117.7005,117.5629,117.5629,68220.6598
2016-09-06 13:20:00,145.31,145.38,145.26,145.26,18909.680908599243,117.5629,117.6196,117.5225,117.5225,18909.6809
2016-09-06 13:30:00,145.29,145.3,145.14,145.15,19394.267171444026,117.5468,117.5549,117.4254,117.4335,19394.2672
2016-09-06 13:40:00,145.16,145.35,145.16,145.31,21795.56517036236,117.4416,117.5953,117.4416,117.5629,21795.5652
2016-09-06 13:50:00,145.31,145.32,145.04,145.07,29656.030286641428,117.5629,117.571,117.3445,117.3688,29656.0303
2016-09-06 14:00:00,145.09,145.11,144.95,144.99,25397.512168739857,117.385,117.4011,117.2717,117.304,25397.5122
2016-09-06 14:10:00,144.99,145.06,144.92,144.99,23202.812330989724,117.304,117.3607,117.2474,117.304,23202.8123
2016-09-06 14:20:00,144.98,145.06,144.95,145.02,20797.18766901028,117.296,117.3607,117.2717,117.3283,20797.1877
2016-09-06 14:30:00,145.04,145.11,145.0,145.04,17941.59004867496,117.3445,117.4011,117.3121,117.3445,17941.59
2016-09-06 14:40:00,145.02,145.16,145.0,145.13,16524.607896160087,117.3283,117.4416,117.3121,117.4173,16524.6079
2016-09-06 14:50:00,145.13,145.21,145.04,145.16,19066.522444564627,117.4173,117.482,117.3445,117.4416,19066.5224
2016-09-06 15:00:00,145.16,145.19,145.09,145.12,21914.548404542995,117.4416,117.4659,117.385,117.4092,21914.5484
2016-09-06 15:10:00,145.12,145.14,145.01,145.02,24502.97458085452,117.4092,117.4254,117.3202,117.3283,24502.9746
2016-09-06 15:20:00,145.04,145.12,145.02,145.1,24118.98323418064,117.3445,117.4092,117.3283,117.393,24118.9832
2016-09-06 15:30:00,145.11,145.16,145.04,145.13,30401.297998918333,117.4011,117.4416,117.3445,117.4173,30401.298
2016-09-06 15:40:00,145.13,145.33,145.07,145.27,55934.01838831801,117.4173,117.5791,117.3688,117.5306,55934.0184
2016-09-06 15:50:00,145.29,145.58,145.27,145.52,151559.76203353165,117.5468,117.7814,117.5306,117.7328,151559.762
2016-09-07 09:30:00,144.89,145.15,144.69,145.13,24739.85938345051,117.2231,117.4335,117.0613,117.4173,24739.8594
2016-09-07 09:40:00,145.12,145.72,145.11,145.64,11697.133585722013,117.4092,117.8947,117.4011,117.8299,11697.1336
2016-09-07 09:50:00,145.62,145.62,145.16,145.28,9534.883720930233,117.8137,117.8137,117.4416,117.5387,9534.8837
2016-09-07 10:00:00,145.3,145.47,145.08,145.17,12137.371552190372,117.5549,117.6924,117.3769,117.4497,12137.3716
2016-09-07 10:10:00,145.26,145.3,145.03,145.03,7141.157382368848,117.5225,117.5549,117.3364,117.3364,7141.1574
2016-09-07 10:20:00,145.05,145.09,144.94,145.07,13495.943753380205,117.3526,117.385,117.2636,117.3688,13495.9438
2016-09-07 10:30:00,145.07,145.17,145.05,145.17,9843.158464034614,117.3688,117.4497,117.3526,117.4497,9843.1585
2016-09-07 10:40:00,145.19,145.24,144.93,144.93,13180.097349918877,117.4659,117.5063,117.2555,117.2555,13180.0973
2016-09-07 10:50:00,144.95,145.04,144.8,144.8,9527.312060573282,117.2717,117.3445,117.1503,117.1503,9527.3121
2016-09-07 11:00:00,144.83,144.84,144.68,144.68,8011.898323418063,117.1746,117.1827,117.0532,117.0532,8011.8983
2016-09-07 11:10:00,144.68,144.88,144.62,144.62,36252.02812330989,117.0532,117.2151,117.0047,117.0047,36252.0281
2016-09-07 11:20:00,144.59,144.68,144.54,144.66,11074.094104921578,116.9804,117.0532,116.94,117.0371,11074.0941
2016-09-07 11:30:00,144.67,144.99,144.65,144.99,13956.733369388858,117.0452,117.304,117.029,117.304,13956.7334
2016-09-07 11:40:00,145.02,145.07,144.78,144.79,8671.714440237965,117.3283,117.3688,117.1341,117.1422,8671.7144
2016-09-07 11:50:00,144.8,144.96,144.8,144.96,8072.471606273662,117.1503,117.2798,117.1503,117.2798,8072.4716
2016-09-07 12:00:00,144.95,145.12,144.93,145.09,10276.906435911304,117.2717,117.4092,117.2555,117.385,10276.9064
2016-09-07 12:10:00,145.08,145.1,144.84,144.84,8853.43428880476,117.3769,117.393,117.1827,117.1827,8853.4343
2016-09-07 12:20:00,144.84,144.84,144.72,144.78,10845.862628447809,117.1827,117.1827,117.0856,117.1341,10845.8626
2016-09-07 12:30:00,144.74,145.04,144.72,145.04,5996.755002704164,117.1018,117.3445,117.0856,117.3445,5996.755
2016-09-07 12:40:00,145.09,145.2,145.09,145.09,5842.076798269334,117.385,117.4739,117.385,117.385,5842.0768
2016-09-07 12:50:00,145.07,145.32,145.07,145.32,4677.122769064359,117.3688,117.571,117.3688,117.571,4677.1228
2016-09-07 13:00:00,145.32,145.45,145.23,145.43,11273.120605732827,117.571,117.6762,117.4982,117.66,11273.1206
2016-09-07 13:10:00,145.48,145.53,145.4,145.53,7931.855056787453,117.7005,117.7409,117.6358,117.7409,7931.8551
2016-09-07 13:20:00,145.5,145.51,145.32,145.33,8758.247701460248,117.7167,117.7248,117.571,117.5791,8758.2477
2016-09-07 13:30:00,145.33,145.49,145.31,145.38,10866.414277988102,117.5791,117.7086,117.5629,117.6196,10866.4143
2016-09-07 13:40:00,145.39,145.47,145.39,145.42,7301.24391563007,117.6277,117.6924,117.6277,117.6519,7301.2439
2016-09-07 13:50:00,145.42,145.46,145.32,145.33,6464.034613304489,117.6519,117.6843,117.571,117.5791,6464.0346
2016-09-07 14:00:00,145.34,145.45,145.29,145.41,10221.741481882098,117.5872,117.6762,117.5468,117.6438,10221.7415
2016-09-07 14:10:00,145.41,145.52,145.35,145.5,12388.318009734992,117.6438,117.7328,117.5953,117.7167,12388.318
2016-09-07 14:20:00,145.52,145.52,145.42,145.43,4103.839913466739,117.7328,117.7328,117.6519,117.66,4103.8399
2016-09-07 14:30:00,145.43,145.52,145.4,145.41,10565.71119524067,117.66,117.7328,117.6358,117.6438,10565.7112
2016-09-07 14:40:00,145.41,145.64,145.39,145.64,8046.511627906976,117.6438,117.8299,117.6277,117.8299,8046.5116
2016-09-07 14:50:00,145.64,145.65,145.46,145.46,7213.628988642509,117.8299,117.838,117.6843,117.6843,7213.629
2016-09-07 15:00:00,145.46,145.64,145.46,145.55,13700.378583017848,117.6843,117.8299,117.6843,117.7571,13700.3786
2016-09-07 15:10:00,145.56,145.57,145.46,145.5,14552.731206057328,117.7652,117.7733,117.6843,117.7167,14552.7312
2016-09-07 15:20:00,145.51,145.51,145.34,145.34,15815.035154137371,117.7248,117.7248,117.5872,117.5872,15815.0352
2016-09-07 15:30:00,145.35,145.41,145.32,145.32,17123.85073012439,117.5953,117.6438,117.571,117.571,17123.8507
2016-09-07 15:40:00,145.31,145.45,145.28,145.32,27356.40886965928,117.5629,117.6762,117.5387,117.571,27356.4089
2016-09-07 15:50:00,145.32,145.51,145.31,145.51,56664.14277988102,117.571,117.7248,117.5629,117.7248,56664.1428
2016-09-08 09:30:00,145.55,145.78,145.15,145.41,17871.281773931856,117.7571,117.9432,117.4335,117.6438,17871.2818
2016-09-08 09:40:00,145.22,145.54,144.59,144.7,32228.231476473768,117.4901,117.749,116.9804,117.0694,32228.2315
2016-09-08 09:50:00,144.58,144.82,144.36,144.47,18762.57436452136,116.9723,117.1665,116.7943,116.8833,18762.5744
2016-09-08 10:00:00,144.45,144.59,144.26,144.31,28265.00811249324,116.8672,116.9804,116.7134,116.7539,28265.0081
2016-09-08 10:10:00,144.35,144.68,144.25,144.47,14579.77285018929,116.7863,117.0532,116.7054,116.8833,14579.7729
2016-09-08 10:20:00,144.47,144.53,144.08,144.29,11577.068685776096,116.8833,116.9319,116.5678,116.7377,11577.0687
2016-09-08 10:30:00,144.29,144.5,144.12,144.35,16631.69280692266,116.7377,116.9076,116.6002,116.7863,16631.6928
2016-09-08 10:40:00,144.34,144.38,144.09,144.12,14166.576527852892,116.7782,116.8105,116.5759,116.6002,14166.5765
2016-09-08 10:50:00,144.1,144.28,144.06,144.23,15141.157382368849,116.584,116.7296,116.5516,116.6892,15141.1574
2016-09-08 11:00:00,144.25,144.56,144.25,144.52,59027.5824770146,116.7054,116.9562,116.7054,116.9238,59027.5825
2016-09-08 11:10:00,144.52,144.59,144.43,144.44,15684.153596538668,116.9238,116.9804,116.851,116.8591,15684.1536
2016-09-08 11:20:00,144.4,144.47,144.31,144.31,9520.82206598161,116.8267,116.8833,116.7539,116.7539,9520.8221
2016-09-08 11:30:00,144.33,144.48,144.29,144.33,19316.38723634397,116.7701,116.8914,116.7377,116.7701,19316.3872
2016-09-08 11:40:00,144.33,144.36,144.2,144.22,12379.664683612764,116.7701,116.7943,116.6649,116.6811,12379.6647
2016-09-08 11:50:00,144.22,144.41,144.2,144.41,34535.42455381287,116.6811,116.8348,116.6649,116.8348,34535.4246
2016-09-08 12:00:00,144.39,144.67,144.39,144.61,14413.196322336398,116.8186,117.0452,116.8186,116.9966,14413.1963
2016-09-08 12:10:00,144.59,144.71,144.56,144.62,17372.63385613845,116.9804,117.0775,116.9562,117.0047,17372.6339
2016-09-08 12:20:00,144.59,144.64,144.48,144.48,19323.95889670092,116.9804,117.0209,116.8914,116.8914,19323.9589
2016-09-08 12:30:00,144.48,144.48,144.34,144.39,13868.03677663602,116.8914,116.8914,116.7782,116.8186,13868.0368
2016-09-08 12:40:00,144.4,144.43,144.31,144.42,14416.441319632231,116.8267,116.851,116.7539,116.8429,14416.4413
2016-09-08 12:50:00,144.4,144.55,144.39,144.53,16000.0,116.8267,116.9481,116.8186,116.9319,16000.0
2016-09-08 13:00:00,144.55,144.55,144.41,144.45,10447.80962682531,116.9481,116.9481,116.8348,116.8672,10447.8096
2016-09-08 13:10:00,144.45,144.48,144.39,144.43,13195.240670632777,116.8672,116.8914,116.8186,116.851,13195.2407
2016-09-08 13:20:00,144.42,144.46,144.37,144.4,17882.09843158464,116.8429,116.8753,116.8024,116.8267,17882.0984
2016-09-08 13:30:00,144.43,144.45,144.31,144.35,13755.543537047051,116.851,116.8672,116.7539,116.7863,13755.5435
2016-09-08 13:40:00,144.36,144.43,144.29,144.29,18514.87290427258,116.7943,116.851,116.7377,116.7377,18514.8729
2016-09-08 13:50:00,144.26,144.35,144.24,144.32,15133.585722011898,116.7134,116.7863,116.6973,116.762,15133.5857
2016-09-08 14:00:00,144.31,144.35,144.23,144.35,37805.30016224986,116.7539,116.7863,116.6892,116.7863,37805.3002
2016-09-08 14:10:00,144.37,144.47,144.31,144.47,21210.38399134668,116.8024,116.8833,116.7539,116.8833,21210.384
2016-09-08 14:20:00,144.49,144.55,144.36,144.43,20919.41590048675,116.8995,116.9481,116.7943,116.851,20919.4159
2016-09-08 14:30:00,144.42,144.44,144.3,144.32,19938.345051379125,116.8429,116.8591,116.7458,116.762,19938.3451
2016-09-08 14:40:00,144.31,144.46,144.31,144.32,29489.45375878853,116.7539,116.8753,116.7539,116.762,29489.4538
2016-09-08 14:50:00,144.32,144.39,144.29,144.31,32585.181179015683,116.762,116.8186,116.7377,116.7539,32585.1812
2016-09-08 15:00:00,144.31,144.37,144.2,144.23,29992.42833964305,116.7539,116.8024,116.6649,116.6892,29992.4283
2016-09-08 15:10:00,144.26,144.29,144.15,144.18,37651.70362358031,116.7134,116.7377,116.6244,116.6487,37651.7036
2016-09-08 15:20:00,144.16,144.25,144.13,144.17,30001.08166576528,116.6325,116.7054,116.6083,116.6406,30001.0817
2016-09-08 15:30:00,144.17,144.29,144.15,144.29,39848.566792861006,116.6406,116.7377,116.6244,116.7377,39848.5668
2016-09-08 15:40:00,144.29,144.3,144.17,144.21,58951.8658734451,116.7377,116.7458,116.6406,116.673,58951.8659
2016-09-08 15:50:00,144.21,144.24,144.1,144.12,120125.4732287723,116.673,116.6973,116.584,116.6002,120125.4732
2016-09-09 09:30:00,143.36,143.36,142.23,142.68,53230.93564088696,115.9853,115.9853,115.0711,115.4351,53230.9356
2016-09-09 09:40:00,142.61,142.71,142.33,142.47,27106.54407787993,115.3785,115.4594,115.152,115.2652,27106.5441
2016-09-09 09:50:00,142.4,142.4,141.7,141.99,21813.95348837209,115.2086,115.2086,114.6423,114.8769,21813.9535
2016-09-09 10:00:00,141.96,141.97,141.37,141.55,29335.85722011898,114.8526,114.8607,114.3753,114.5209,29335.8572
2016-09-09 10:10:00,141.49,142.5,141.35,142.4,41881.01676581936,114.4724,115.2895,114.3591,115.2086,41881.0168
2016-09-09 10:20:00,142.46,142.47,141.89,142.17,24424.012979989184,115.2572,115.2652,114.796,115.0225,24424.013
2016-09-09 10:30:00,142.16,142.2,141.65,141.71,24718.22606814494,115.0144,115.0468,114.6018,114.6504,24718.2261
2016-09-09 10:40:00,141.75,141.81,141.28,141.44,29349.918875067604,114.6827,114.7313,114.3025,114.4319,29349.9189
2016-09-09 10:50:00,141.45,141.7,141.45,141.66,23109.78907517577,114.44,114.6423,114.44,114.6099,23109.7891
2016-09-09 11:00:00,141.7,141.83,141.57,141.76,48087.61492698756,114.6423,114.7475,114.5371,114.6908,48087.6149
2016-09-09 11:10:00,141.78,141.78,141.44,141.56,25187.669010275826,114.707,114.707,114.4319,114.529,25187.669
2016-09-09 11:20:00,141.55,141.65,141.48,141.63,20178.47485127096,114.5209,114.6018,114.4643,114.5856,20178.4749
2016-09-09 11:30:00,141.62,141.67,141.53,141.66,24624.12114656571,114.5776,114.618,114.5047,114.6099,24624.1211
2016-09-09 11:40:00,141.67,141.72,141.49,141.6,25837.75013520821,114.618,114.6585,114.4724,114.5614,25837.7501
2016-09-09 11:50:00,141.62,141.62,141.38,141.5,16661.97944835046,114.5776,114.5776,114.3834,114.4805,16661.9794
2016-09-09 12:00:00,141.51,141.76,141.51,141.66,24103.83991346673,114.4886,114.6908,114.4886,114.6099,24103.8399
2016-09-09 12:10:00,141.67,141.7,141.43,141.47,15224.445646295297,114.618,114.6423,114.4238,114.4562,15224.4456
2016-09-09 12:20:00,141.43,141.67,141.43,141.47,21326.12222823148,114.4238,114.618,114.4238,114.4562,21326.1222
2016-09-09 12:30:00,141.44,141.56,141.33,141.33,15694.970254191454,114.4319,114.529,114.3429,114.3429,15694.9703
2016-09-09 12:40:00,141.33,141.45,141.29,141.44,14336.398053001622,114.3429,114.44,114.3106,114.4319,14336.3981
2016-09-09 12:50:00,141.42,141.49,141.31,141.41,19089.23742563548,114.4157,114.4724,114.3267,114.4077,19089.2374
2016-09-09 13:00:00,141.38,141.39,140.87,140.87,29620.335316387234,114.3834,114.3915,113.9708,113.9708,29620.3353
2016-09-09 13:10:00,140.87,140.88,140.55,140.64,23798.8101676582,113.9708,113.9789,113.7119,113.7847,23798.8102
2016-09-09 13:20:00,140.64,140.68,140.5,140.6,29340.183883180096,113.7847,113.817,113.6714,113.7523,29340.1839
2016-09-09 13:30:00,140.53,140.57,140.37,140.51,28093.02325581396,113.6957,113.728,113.5662,113.6795,28093.0233
2016-09-09 13:40:00,140.51,140.51,140.29,140.37,15818.280151433206,113.6795,113.6795,113.5015,113.5662,15818.2802
2016-09-09 13:50:00,140.39,140.63,140.34,140.52,23323.95889670092,113.5824,113.7766,113.542,113.6876,23323.9589
2016-09-09 14:00:00,140.53,140.57,140.22,140.35,30960.51919956733,113.6957,113.728,113.4449,113.5501,30960.5192
2016-09-09 14:10:00,140.32,140.46,140.15,140.46,38988.642509464575,113.5258,113.6391,113.3882,113.6391,38988.6425
2016-09-09 14:20:00,140.42,140.67,140.36,140.62,41191.99567333694,113.6067,113.809,113.5581,113.7685,41191.9957
2016-09-09 14:30:00,140.61,140.95,140.54,140.88,43023.25581395349,113.7604,114.0355,113.7038,113.9789,43023.2558
2016-09-09 14:40:00,140.91,140.91,140.43,140.52,27063.277447268792,114.0031,114.0031,113.6148,113.6876,27063.2774
2016-09-09 14:50:00,140.53,140.92,140.51,140.84,36245.538128718224,113.6957,114.0112,113.6795,113.9465,36245.5381
2016-09-09 15:00:00,140.86,140.89,140.6,140.77,38889.12925905895,113.9627,113.9869,113.7523,113.8899,38889.1293
2016-09-09 15:10:00,140.79,140.99,140.62,140.93,48063.81828015144,113.906,114.0679,113.7685,114.0193,48063.8183
2016-09-09 15:20:00,140.94,141.1,140.82,140.97,47209.3023255814,114.0274,114.1568,113.9303,114.0517,47209.3023
2016-09-09 15:30:00,141.0,141.03,140.72,140.78,64237.96646836127,114.0759,114.1002,113.8494,113.898,64237.9665
2016-09-09 15:40:00,140.79,140.82,140.5,140.62,116977.82585181178,113.906,113.9303,113.6714,113.7685,116977.8259
2016-09-09 15:50:00,140.62,140.71,140.07,140.16,279663.6019469984,113.7685,113.8413,113.3235,113.3963,279663.6019
2016-09-12 09:30:00,139.53,140.37,139.02,140.37,120246.6197944835,112.8866,113.5662,112.474,113.5662,120246.6198
2016-09-12 09:40:00,140.21,140.28,139.88,140.13,61590.04867495944,113.4368,113.4934,113.1698,113.3721,61590.0487
2016-09-12 09:50:00,140.14,140.57,139.97,140.21,48557.05786911844,113.3802,113.728,113.2426,113.4368,48557.0579
2016-09-12 10:00:00,140.19,140.19,139.43,139.53,67234.1806381828,113.4206,113.4206,112.8057,112.8866,67234.1806
2016-09-12 10:10:00,139.47,140.33,139.39,140.33,50789.61600865333,112.8381,113.5339,112.7734,113.5339,50789.616
2016-09-12 10:20:00,140.34,140.4,140.14,140.17,53687.39859383451,113.542,113.5905,113.3802,113.4044,53687.3986
2016-09-12 10:30:00,140.2,140.23,139.81,139.9,33711.19524067063,113.4287,113.453,113.1132,113.186,33711.1952
2016-09-12 10:40:00,139.91,140.03,139.62,139.68,37180.09734991888,113.1941,113.2912,112.9595,113.008,37180.0973
2016-09-12 10:50:00,139.7,140.04,139.59,139.99,32167.65819361817,113.0242,113.2993,112.9352,113.2588,32167.6582
2016-09-12 11:00:00,139.99,140.14,139.95,140.03,44330.989724175226,113.2588,113.3802,113.2264,113.2912,44330.9897
2016-09-12 11:10:00,140.04,140.2,139.84,140.16,32302.866414277985,113.2993,113.4287,113.1374,113.3963,32302.8664
2016-09-12 11:20:00,140.16,140.61,140.11,140.48,58025.959978366685,113.3963,113.7604,113.3559,113.6552,58025.96
2016-09-12 11:30:00,140.51,140.67,140.25,140.47,33529.475392103835,113.6795,113.809,113.4692,113.6471,33529.4754
2016-09-12 11:40:00,140.48,140.66,140.4,140.46,37226.608977825854,113.6552,113.8009,113.5905,113.6391,37226.609
2016-09-12 11:50:00,140.49,140.73,140.49,140.55,36411.03299080584,113.6633,113.8575,113.6633,113.7119,36411.033
2016-09-12 12:00:00,140.56,140.59,140.4,140.57,23674.41860465116,113.72,113.7442,113.5905,113.728,23674.4186
2016-09-12 12:10:00,140.57,140.57,140.14,140.2,41828.01514332072,113.728,113.728,113.3802,113.4287,41828.0151
2016-09-12 12:20:00,140.19,140.3,140.13,140.3,19096.809085992427,113.4206,113.5096,113.3721,113.5096,19096.8091
2016-09-12 12:30:00,140.34,140.45,140.27,140.3,13027.582477014605,113.542,113.631,113.4853,113.5096,13027.5825
2016-09-12 12:40:00,140.31,140.31,140.02,140.1,27371.55219037317,113.5177,113.5177,113.2831,113.3478,27371.5522
2016-09-12 12:50:00,140.13,140.39,140.11,140.36,12845.862628447809,113.3721,113.5824,113.3559,113.5581,12845.8626
2016-09-12 13:00:00,140.35,140.41,140.23,140.25,12878.312601406164,113.5501,113.5986,113.453,113.4692,12878.3126
2016-09-12 13:10:00,140.28,140.77,140.27,140.39,17690.64359113034,113.4934,113.8899,113.4853,113.5824,17690.6436
2016-09-12 13:20:00,140.44,140.51,140.02,140.09,25667.92861005949,113.6229,113.6795,113.2831,113.3397,25667.9286
2016-09-12 13:30:00,140.1,140.42,139.96,140.34,31527.31206057328,113.3478,113.6067,113.2345,113.542,31527.3121
2016-09-12 13:40:00,140.38,140.52,140.08,140.52,24636.01946998377,113.5743,113.6876,113.3316,113.6876,24636.0195
2016-09-12 13:50:00,140.55,140.78,140.42,140.73,34773.391022174146,113.7119,113.898,113.6067,113.8575,34773.391
2016-09-12 14:00:00,140.74,141.06,140.74,140.88,53830.17847485127,113.8656,114.1245,113.8656,113.9789,53830.1785
2016-09-12 14:10:00,140.88,141.15,140.76,141.04,48994.05083829097,113.9789,114.1973,113.8818,114.1083,48994.0508
2016-09-12 14:20:00,141.06,141.06,140.8,140.8,75338.02055164953,114.1245,114.1245,113.9141,113.9141,75338.0206
2016-09-12 14:30:00,140.85,140.97,140.73,140.85,93342.34721471064,113.9546,114.0517,113.8575,113.9546,93342.3472
2016-09-12 14:40:00,140.85,141.04,140.69,140.8,91017.84748512707,113.9546,114.1083,113.8251,113.9141,91017.8475
2016-09-12 14:50:00,140.79,140.84,140.45,140.47,50462.95294753921,113.906,113.9465,113.631,113.6471,50462.9529
2016-09-12 15:00:00,140.47,140.51,137.98,139.15,4187039.4808004326,113.6471,113.6795,111.6326,112.5792,4187039.4808
2016-09-12 15:10:00,139.17,139.23,138.68,138.94,364584.0995132504,112.5954,112.6439,112.1989,112.4093,364584.0995
2016-09-12 15:20:00,138.92,139.43,138.92,139.14,168216.3331530557,112.3931,112.8057,112.3931,112.5711,168216.3332
2016-09-12 15:30:00,139.1,139.36,139.05,139.12,215835.58680367767,112.5387,112.7491,112.4983,112.5549,215835.5868
2016-09-12 15:40:00,139.12,139.62,139.06,139.57,318614.3861546782,112.5549,112.9595,112.5064,112.919,318614.3862
2016-09-12 15:50:00,139.55,139.58,139.13,139.25,523772.85018929146,112.9028,112.9271,112.563,112.6601,523772.8502
2016-09-13 09:30:00,138.52,139.22,137.53,138.82,123928.6100594916,112.0695,112.6358,111.2685,112.3122,123928.6101
2016-09-13 09:40:00,138.82,138.93,137.83,138.03,69345.5922120065,112.3122,112.4012,111.5113,111.6731,69345.5922
2016-09-13 09:50:00,137.98,138.22,137.57,138.05,87114.11573823688,111.6326,111.8268,111.3009,111.6892,87114.1157
2016-09-13 10:00:00,138.08,138.31,137.45,137.45,77739.31855056787,111.7135,111.8996,111.2038,111.2038,77739.3186
2016-09-13 10:10:00,137.43,137.94,137.25,137.75,59420.22714981071,111.1876,111.6003,111.042,111.4465,59420.2271
2016-09-13 10:20:00,137.76,137.91,137.6,137.66,35103.2990805841,111.4546,111.576,111.3252,111.3737,35103.2991
2016-09-13 10:30:00,137.7,137.74,137.32,137.45,36195.78150351541,111.4061,111.4384,111.0986,111.2038,36195.7815
2016-09-13 10:40:00,137.43,138.06,137.07,137.76,192644.672796106,111.1876,111.6973,110.8964,111.4546,192644.6728
2016-09-13 10:50:00,137.77,137.8,137.17,137.3,73557.59870200108,111.4627,111.487,110.9773,111.0825,73557.5987
2016-09-13 11:00:00,137.3,137.31,136.37,136.55,53595.45700378583,111.0825,111.0905,110.33,110.4757,53595.457
2016-09-13 11:10:00,136.57,136.83,136.47,136.5,66700.91941590048,110.4919,110.7022,110.4109,110.4352,66700.9194
2016-09-13 11:20:00,136.49,136.63,136.41,136.47,43917.79340183883,110.4271,110.5404,110.3624,110.4109,43917.7934
2016-09-13 11:30:00,136.52,136.66,136.31,136.54,42746.349378042185,110.4514,110.5647,110.2815,110.4676,42746.3494
2016-09-13 11:40:00,136.55,136.98,136.55,136.82,36658.73445105463,110.4757,110.8236,110.4757,110.6941,36658.7345
2016-09-13 11:50:00,136.84,137.08,136.57,136.72,46068.14494321255,110.7103,110.9045,110.4919,110.6132,46068.1449
2016-09-13 12:00:00,136.71,136.84,136.54,136.69,52933.47755543537,110.6051,110.7103,110.4676,110.5889,52933.4776
2016-09-13 12:10:00,136.74,136.83,136.54,136.72,37104.38074634938,110.6294,110.7022,110.4676,110.6132,37104.3807
2016-09-13 12:20:00,136.76,136.78,136.39,136.57,17004.867495943752,110.6456,110.6618,110.3462,110.4919,17004.8675
2016-09-13 12:30:00,136.53,136.72,136.41,136.63,30008.65332612223,110.4595,110.6132,110.3624,110.5404,30008.6533
2016-09-13 12:40:00,136.61,136.63,136.23,136.23,23079.50243374797,110.5242,110.5404,110.2168,110.2168,23079.5024
2016-09-13 12:50:00,136.24,136.26,135.62,135.69,72928.06922660898,110.2249,110.241,109.7233,109.7799,72928.0692
2016-09-13 13:00:00,135.7,135.73,135.24,135.41,97928.61005949162,109.788,109.8123,109.4158,109.5534,97928.6101
2016-09-13 13:10:00,135.37,136.06,135.36,136.02,215751.21687398592,109.521,110.0792,109.5129,110.0469,215751.2169
2016-09-13 13:20:00,136.04,136.51,135.86,136.51,109857.22011898324,110.0631,110.4433,109.9174,110.4433,109857.2201
2016-09-13 13:30:00,136.55,136.91,136.48,136.85,138266.08977825852,110.4757,110.7669,110.419,110.7184,138266.0898
2016-09-13 13:40:00,136.86,136.92,136.62,136.69,56925.90589507842,110.7265,110.775,110.5323,110.5889,56925.9059
2016-09-13 13:50:00,136.73,136.73,136.19,136.35,31809.626825310977,110.6213,110.6213,110.1844,110.3139,31809.6268
2016-09-13 14:00:00,136.3,136.46,136.08,136.45,62560.30286641428,110.2734,110.4029,110.0954,110.3948,62560.3029
2016-09-13 14:10:00,136.46,136.49,136.2,136.22,34548.40454299621,110.4029,110.4271,110.1925,110.2087,34548.4045
2016-09-13 14:20:00,136.21,136.35,136.05,136.13,30678.20443482964,110.2006,110.3139,110.0711,110.1359,30678.2044
2016-09-13 14:30:00,136.09,136.27,135.91,136.18,28628.447809626825,110.1035,110.2491,109.9579,110.1763,28628.4478
2016-09-13 14:40:00,136.19,136.7,136.18,136.56,33506.76041103299,110.1844,110.597,110.1763,110.4838,33506.7604
2016-09-13 14:50:00,136.57,136.69,136.38,136.38,56973.49918875068,110.4919,110.5889,110.3381,110.3381,56973.4992
2016-09-13 15:00:00,136.33,136.59,136.33,136.53,35303.40724716063,110.2977,110.508,110.2977,110.4595,35303.4072
2016-09-13 15:10:00,136.58,136.8,136.3,136.72,43510.00540832883,110.4999,110.6779,110.2734,110.6132,43510.0054
2016-09-13 15:20:00,136.73,137.23,136.71,137.13,62740.94104921579,110.6213,111.0258,110.6051,110.9449,62740.941
2016-09-13 15:30:00,137.12,137.16,136.76,136.89,61893.9967550027,110.9368,110.9692,110.6456,110.7507,61893.9968
2016-09-13 15:40:00,136.89,136.91,136.54,136.77,78215.25148729043,110.7507,110.7669,110.4676,110.6537,78215.2515
2016-09-13 15:50:00,136.78,137.02,136.53,136.59,220313.6830719308,110.6618,110.8559,110.4595,110.508,220313.6831
2016-09-14 09:30:00,136.57,137.38,136.03,136.73,56382.9096809086,110.4919,111.1472,110.055,110.6213,56382.9097
2016-09-14 09:40:00,136.77,136.84,136.2,136.3,77500.27041644132,110.6537,110.7103,110.1925,110.2734,77500.2704
2016-09-14 09:50:00,136.18,136.61,136.0,136.35,70683.61276365603,110.1763,110.5242,110.0307,110.3139,70683.6128
2016-09-14 10:00:00,136.3,136.35,135.81,135.92,35715.521903731744,110.2734,110.3139,109.877,109.966,35715.5219
2016-09-14 10:10:00,135.9,136.02,135.58,135.72,50602.487831260136,109.9498,110.0469,109.6909,109.8042,50602.4878
2016-09-14 10:20:00,135.7,136.16,135.68,135.98,36262.84478096268,109.788,110.1601,109.7718,110.0145,36262.8448
2016-09-14 10:30:00,136.01,136.23,135.7,135.7,93998.91833423472,110.0388,110.2168,109.788,109.788,93998.9183
2016-09-14 10:40:00,135.72,135.8,135.41,135.52,40789.61600865333,109.8042,109.8689,109.5534,109.6424,40789.616
2016-09-14 10:50:00,135.49,135.54,135.08,135.12,66627.36614386154,109.6181,109.6585,109.2864,109.3187,66627.3661
2016-09-14 11:00:00,135.1,135.72,135.1,135.32,69416.98215251487,109.3026,109.8042,109.3026,109.4805,69416.9822
2016-09-14 11:10:00,135.36,135.37,134.98,135.11,41707.9502433748,109.5129,109.521,109.2055,109.3106,41707.9502
2016-09-14 11:20:00,135.15,135.32,135.04,135.04,38110.32990805841,109.343,109.4805,109.254,109.254,38110.3299
2016-09-14 11:30:00,135.03,135.03,134.83,134.98,61545.70037858302,109.2459,109.2459,109.0841,109.2055,61545.7004
2016-09-14 11:40:00,134.97,135.0,134.52,134.7,77591.13034072472,109.1974,109.2216,108.8333,108.9789,77591.1303
2016-09-14 11:50:00,134.73,135.16,134.73,135.05,20877.230935640888,109.0032,109.3511,109.0032,109.2621,20877.2309
2016-09-14 12:00:00,135.05,135.12,134.63,134.73,43662.5202812331,109.2621,109.3187,108.9223,109.0032,43662.5203
2016-09-14 12:10:00,134.76,134.97,134.66,134.91,33714.44023796647,109.0275,109.1974,108.9466,109.1488,33714.4402
2016-09-14 12:20:00,135.0,135.05,134.92,134.97,90755.0027041644,109.2216,109.2621,109.1569,109.1974,90755.0027
2016-09-14 12:30:00,134.96,135.08,134.88,134.91,51384.53217955652,109.1893,109.2864,109.1246,109.1488,51384.5322
2016-09-14 12:40:00,134.88,135.02,134.75,134.96,18449.97295835587,109.1246,109.2378,109.0194,109.1893,18449.973
2016-09-14 12:50:00,134.98,135.06,134.79,134.79,30642.509464575443,109.2055,109.2702,109.0517,109.0517,30642.5095
2016-09-14 13:00:00,134.77,135.24,134.77,135.21,111950.24337479718,109.0356,109.4158,109.0356,109.3915,111950.2434
2016-09-14 13:10:00,135.21,135.28,135.05,135.26,28550.56787452677,109.3915,109.4482,109.2621,109.432,28550.5679
2016-09-14 13:20:00,135.27,135.68,135.09,135.6,30936.722552731204,109.4401,109.7718,109.2945,109.7071,30936.7226
2016-09-14 13:30:00,135.62,135.88,135.32,135.38,33267.71227690644,109.7233,109.9336,109.4805,109.5291,33267.7123
2016-09-14 13:40:00,135.34,135.65,135.21,135.43,17620.335316387234,109.4967,109.7475,109.3915,109.5695,17620.3353
2016-09-14 13:50:00,135.41,135.49,135.27,135.31,28748.51270957274,109.5534,109.6181,109.4401,109.4725,28748.5127
2016-09-14 14:00:00,135.25,135.44,135.16,135.19,22866.4142779881,109.4239,109.5776,109.3511,109.3754,22866.4143
2016-09-14 14:10:00,135.19,135.43,135.03,135.33,29454.84045429962,109.3754,109.5695,109.2459,109.4886,29454.8405
2016-09-14 14:20:00,135.3,135.53,135.24,135.43,22769.064359113032,109.4644,109.6504,109.4158,109.5695,22769.0644
2016-09-14 14:30:00,135.44,135.44,135.12,135.26,76984.31584640346,109.5776,109.5776,109.3187,109.432,76984.3158
2016-09-14 14:40:00,135.33,135.72,135.22,135.64,26260.68144943213,109.4886,109.8042,109.3996,109.7394,26260.6814
2016-09-14 14:50:00,135.63,135.92,135.63,135.84,44949.70254191455,109.7313,109.966,109.7313,109.9012,44949.7025
2016-09-14 15:00:00,135.83,135.9,135.49,135.67,27318.550567874525,109.8932,109.9498,109.6181,109.7637,27318.5506
2016-09-14 15:10:00,135.64,135.76,135.52,135.58,51421.30881557598,109.7394,109.8365,109.6424,109.6909,51421.3088
2016-09-14 15:20:00,135.53,135.62,135.28,135.29,48017.30665224446,109.6504,109.7233,109.4482,109.4563,48017.3067
2016-09-14 15:30:00,135.29,135.74,135.29,135.74,94998.37750135208,109.4563,109.8203,109.4563,109.8203,94998.3775
2016-09-14 15:40:00,135.74,135.98,135.7,135.91,92422.9313142239,109.8203,110.0145,109.788,109.9579,92422.9313
2016-09-14 15:50:00,135.89,135.89,135.57,135.78,223383.45051379123,109.9417,109.9417,109.6828,109.8527,223383.4505
2016-09-15 09:30:00,135.49,135.92,135.3,135.38,33648.458626284475,109.6181,109.966,109.4644,109.5291,33648.4586
2016-09-15 09:40:00,135.39,135.96,135.36,135.6,32256.35478637101,109.5372,109.9983,109.5129,109.7071,32256.3548
2016-09-15 09:50:00,135.67,135.89,135.38,135.38,41594.37533802055,109.7637,109.9417,109.5291,109.5291,41594.3753
2016-09-15 10:00:00,135.38,135.7,135.22,135.39,40866.4142779881,109.5291,109.788,109.3996,109.5372,40866.4143
2016-09-15 10:10:00,135.39,135.61,135.32,135.45,67045.97079502433,109.5372,109.7152,109.4805,109.5857,67045.9708
2016-09-15 10:20:00,135.46,135.65,135.4,135.46,44881.557598702,109.5938,109.7475,109.5453,109.5938,44881.5576
2016-09-15 10:30:00,135.51,135.6,135.13,135.41,58520.28123309897,109.6343,109.7071,109.3268,109.5534,58520.2812
2016-09-15 10:40:00,135.41,135.43,135.13,135.25,34747.43104380746,109.5534,109.5695,109.3268,109.4239,34747.431
2016-09-15 10:50:00,135.27,135.61,135.26,135.61,46534.34288804759,109.4401,109.7152,109.432,109.7152,46534.3429
2016-09-15 11:00:00,135.63,135.73,135.51,135.57,44382.9096809086,109.7313,109.8123,109.6343,109.6828,44382.9097
2016-09-15 11:10:00,135.56,135.65,135.41,135.49,60793.94267171444,109.6747,109.7475,109.5534,109.6181,60793.9427
2016-09-15 11:20:00,135.49,135.59,135.43,135.52,39194.15900486749,109.6181,109.699,109.5695,109.6424,39194.159
2016-09-15 11:30:00,135.55,135.61,135.43,135.47,53408.32882639264,109.6666,109.7152,109.5695,109.6019,53408.3288
2016-09-15 11:40:00,135.49,135.49,135.23,135.23,19979.44835045971,109.6181,109.6181,109.4077,109.4077,19979.4484
2016-09-15 11:50:00,135.23,135.5,135.16,135.16,20893.455922120065,109.4077,109.6262,109.3511,109.3511,20893.4559
2016-09-15 12:00:00,135.21,135.5,135.21,135.5,20659.8161168199,109.3915,109.6262,109.3915,109.6262,20659.8161
2016-09-15 12:10:00,135.52,135.53,135.36,135.46,20023.796646836126,109.6424,109.6504,109.5129,109.5938,20023.7966
2016-09-15 12:20:00,135.46,135.52,135.37,135.37,29444.02379664684,109.5938,109.6424,109.521,109.521,29444.0238
2016-09-15 12:30:00,135.39,135.47,135.13,135.2,20531.09789075176,109.5372,109.6019,109.3268,109.3835,20531.0979
2016-09-15 12:40:00,135.21,135.25,135.0,135.03,65970.79502433748,109.3915,109.4239,109.2216,109.2459,65970.795
2016-09-15 12:50:00,135.0,135.43,135.0,135.35,42116.81990265008,109.2216,109.5695,109.2216,109.5048,42116.8199
2016-09-15 13:00:00,135.35,135.54,135.33,135.39,39738.236884802594,109.5048,109.6585,109.4886,109.5372,39738.2369
2016-09-15 13:10:00,135.41,135.54,135.32,135.47,26031.368307193075,109.5534,109.6585,109.4805,109.6019,26031.3683
2016-09-15 13:20:00,135.45,135.51,135.25,135.33,50449.972958355866,109.5857,109.6343,109.4239,109.4886,50449.973
2016-09-15 13:30:00,135.32,135.37,135.08,135.23,41127.09572742022,109.4805,109.521,109.2864,109.4077,41127.0957
2016-09-15 13:40:00,135.19,135.5,135.18,135.47,66402.37966468361,109.3754,109.6262,109.3673,109.6019,66402.3797
2016-09-15 13:50:00,135.48,135.5,135.41,135.49,40643.59113034073,109.61,109.6262,109.5534,109.6181,40643.5911
2016-09-15 14:00:00,135.49,135.78,135.44,135.77,79326.12222823147,109.6181,109.8527,109.5776,109.8446,79326.1222
2016-09-15 14:10:00,135.76,135.94,135.67,135.94,51444.023796646834,109.8365,109.9822,109.7637,109.9822,51444.0238
2016-09-15 14:20:00,135.97,135.97,135.75,135.85,96104.92157923202,110.0064,110.0064,109.8284,109.9093,96104.9216
2016-09-15 14:30:00,135.85,135.9,135.71,135.75,38967.00919415901,109.9093,109.9498,109.7961,109.8284,38967.0092
2016-09-15 14:40:00,135.74,135.8,135.65,135.7,41901.56841535965,109.8203,109.8689,109.7475,109.788,41901.5684
2016-09-15 14:50:00,135.68,135.72,135.57,135.62,39201.73066522445,109.7718,109.8042,109.6828,109.7233,39201.7307
2016-09-15 15:00:00,135.65,135.9,135.64,135.85,146011.89832341805,109.7475,109.9498,109.7394,109.9093,146011.8983
2016-09-15 15:10:00,135.86,135.89,135.67,135.73,87263.38561384531,109.9174,109.9417,109.7637,109.8123,87263.3856
2016-09-15 15:20:00,135.72,135.76,135.57,135.67,54619.79448350459,109.8042,109.8365,109.6828,109.7637,54619.7945
2016-09-15 15:30:00,135.69,135.73,135.56,135.72,86630.61114115738,109.7799,109.8123,109.6747,109.8042,86630.6111
2016-09-15 15:40:00,135.71,135.86,135.71,135.73,103080.58409951325,109.7961,109.9174,109.7961,109.8123,103080.5841
2016-09-15 15:50:00,135.73,135.77,135.49,135.51,248446.72796106004,109.8123,109.8446,109.6181,109.6343,248446.728
2016-09-16 09:30:00,134.74,135.04,134.27,134.56,200604.6511627907,109.0113,109.254,108.631,108.8657,200604.6512
2016-09-16 09:40:00,134.54,134.98,134.51,134.85,63404.00216333153,108.8495,109.2055,108.8252,109.1003,63404.0022
2016-09-16 09:50:00,134.8,134.93,134.57,134.76,50856.6792861006,109.0598,109.165,108.8738,109.0275,50856.6793
2016-09-16 10:00:00,134.81,134.97,134.17,134.44,36474.85127095728,109.0679,109.1974,108.5501,108.7686,36474.8513
2016-09-16 10:10:00,134.51,134.51,134.15,134.17,53026.50081124932,108.8252,108.8252,108.534,108.5501,53026.5008
2016-09-16 10:20:00,134.21,134.25,134.0,134.17,28684.694429421303,108.5825,108.6149,108.4126,108.5501,28684.6944
2016-09-16 10:30:00,134.14,134.24,133.94,134.23,22006.48999459167,108.5259,108.6068,108.3641,108.5987,22006.49
2016-09-16 10:40:00,134.15,134.42,134.15,134.35,25455.9221200649,108.534,108.7524,108.534,108.6958,25455.9221
2016-09-16 10:50:00,134.33,134.39,134.12,134.13,20920.497566252023,108.6796,108.7281,108.5097,108.5178,20920.4976
2016-09-16 11:00:00,134.09,134.36,134.08,134.18,22769.064359113032,108.4854,108.7039,108.4773,108.5582,22769.0644
2016-09-16 11:10:00,134.18,134.39,134.09,134.14,20222.823147647377,108.5582,108.7281,108.4854,108.5259,20222.8231
2016-09-16 11:20:00,134.21,134.73,134.15,134.6,49130.34072471606,108.5825,109.0032,108.534,108.898,49130.3407
2016-09-16 11:30:00,134.59,134.67,134.42,134.63,29134.66738777717,108.8899,108.9547,108.7524,108.9223,29134.6674
2016-09-16 11:40:00,134.6,134.77,134.56,134.64,31590.048674959435,108.898,109.0356,108.8657,108.9304,31590.0487
2016-09-16 11:50:00,134.63,134.72,134.56,134.65,33657.1119524067,108.9223,108.9951,108.8657,108.9385,33657.112
2016-09-16 12:00:00,134.66,134.76,134.54,134.63,30800.43266630611,108.9466,109.0275,108.8495,108.9223,30800.4327
2016-09-16 12:10:00,134.63,134.64,134.53,134.53,18810.16765819362,108.9223,108.9304,108.8414,108.8414,18810.1677
2016-09-16 12:20:00,134.54,134.61,134.49,134.57,21667.92861005949,108.8495,108.9061,108.809,108.8738,21667.9286
2016-09-16 12:30:00,134.56,134.61,134.31,134.39,17329.367225527312,108.8657,108.9061,108.6634,108.7281,17329.3672
2016-09-16 12:40:00,134.37,134.55,134.28,134.4,21116.279069767443,108.7119,108.8576,108.6391,108.7362,21116.2791
2016-09-16 12:50:00,134.42,134.44,134.2,134.21,17382.36884802596,108.7524,108.7686,108.5744,108.5825,17382.3688
2016-09-16 13:00:00,134.23,134.35,134.22,134.31,19809.626825310977,108.5987,108.6958,108.5906,108.6634,19809.6268
2016-09-16 13:10:00,134.3,134.31,134.17,134.2,26678.20443482964,108.6553,108.6634,108.5501,108.5744,26678.2044
2016-09-16 13:20:00,134.21,134.39,134.2,134.39,38891.29259058951,108.5825,108.7281,108.5744,108.7281,38891.2926
2016-09-16 13:30:00,134.39,134.45,134.31,134.42,25849.648458626285,108.7281,108.7767,108.6634,108.7524,25849.6485
2016-09-16 13:40:00,134.42,134.49,134.32,134.43,34886.96592752839,108.7524,108.809,108.6715,108.7605,34886.9659
2016-09-16 13:50:00,134.42,134.67,134.4,134.66,34745.2677122769,108.7524,108.9547,108.7362,108.9466,34745.2677
2016-09-16 14:00:00,134.65,134.71,134.47,134.7,49004.86749594375,108.9385,108.987,108.7928,108.9789,49004.8675
2016-09-16 14:10:00,134.71,134.9,134.68,134.9,98954.02920497564,108.987,109.1407,108.9627,109.1407,98954.0292
2016-09-16 14:20:00,134.88,135.02,134.86,135.01,75830.17847485127,109.1246,109.2378,109.1084,109.2297,75830.1785
2016-09-16 14:30:00,135.0,135.28,134.99,135.19,73775.01352082206,109.2216,109.4482,109.2136,109.3754,73775.0135
2016-09-16 14:40:00,135.19,135.26,135.07,135.12,28687.939426717145,109.3754,109.432,109.2783,109.3187,28687.9394
2016-09-16 14:50:00,135.12,135.16,134.91,134.92,21686.316928069227,109.3187,109.3511,109.1488,109.1569,21686.3169
2016-09-16 15:00:00,134.92,135.01,134.89,134.96,34421.84964845863,109.1569,109.2297,109.1327,109.1893,34421.8496
2016-09-16 15:10:00,134.95,135.0,134.84,134.95,46984.31584640346,109.1812,109.2216,109.0922,109.1812,46984.3158
2016-09-16 15:20:00,134.95,135.32,134.94,135.25,74899.94591671173,109.1812,109.4805,109.1731,109.4239,74899.9459
2016-09-16 15:30:00,135.25,135.49,135.18,135.46,132371.01135749053,109.4239,109.6181,109.3673,109.5938,132371.0114
2016-09-16 15:40:00,135.47,135.47,135.21,135.26,166908.59924283397,109.6019,109.6019,109.3915,109.432,166908.5992
2016-09-16 15:50:00,135.25,135.26,134.69,134.81,365806.3818280152,109.4239,109.432,108.9708,109.0679,365806.3818
2016-09-19 09:30:00,135.6,135.87,135.44,135.61,28572.20118983234,109.7071,109.9255,109.5776,109.7152,28572.2012
2016-09-19 09:40:00,135.51,135.83,135.47,135.66,39768.52352623039,109.6343,109.8932,109.6019,109.7556,39768.5235
2016-09-19 09:50:00,135.72,135.83,135.67,135.74,44472.68793942672,109.8042,109.8932,109.7637,109.8203,44472.6879
2016-09-19 10:00:00,135.75,136.09,135.74,136.09,27603.028664142777,109.8284,110.1035,109.8203,110.1035,27603.0287
2016-09-19 10:10:00,136.04,136.31,135.98,136.29,42131.96322336398,110.0631,110.2815,110.0145,110.2653,42131.9632
2016-09-19 10:20:00,136.31,136.42,136.2,136.28,29902.65008112493,110.2815,110.3705,110.1925,110.2572,29902.6501
2016-09-19 10:30:00,136.27,136.29,135.98,136.14,42214.169821525145,110.2491,110.2653,110.0145,110.144,42214.1698
2016-09-19 10:40:00,136.12,136.36,136.07,136.34,34311.51974040022,110.1278,110.322,110.0873,110.3058,34311.5197
2016-09-19 10:50:00,136.34,136.35,136.21,136.32,22062.736614386155,110.3058,110.3139,110.2006,110.2896,22062.7366
2016-09-19 11:00:00,136.31,136.35,136.25,136.29,35399.675500270416,110.2815,110.3139,110.233,110.2653,35399.6755
2016-09-19 11:10:00,136.29,136.37,136.26,136.3,17104.380746349376,110.2653,110.33,110.241,110.2734,17104.3807
2016-09-19 11:20:00,136.3,136.3,136.0,136.22,11492.69875608437,110.2734,110.2734,110.0307,110.2087,11492.6988
2016-09-19 11:30:00,136.21,136.42,136.04,136.38,48320.173066522446,110.2006,110.3705,110.0631,110.3381,48320.1731
2016-09-19 11:40:00,136.41,136.46,136.35,136.42,45784.74851270957,110.3624,110.4029,110.3139,110.3705,45784.7485
2016-09-19 11:50:00,136.4,136.65,136.4,136.52,25145.484045429963,110.3543,110.5566,110.3543,110.4514,25145.484
2016-09-19 12:00:00,136.5,136.52,136.39,136.39,16839.37263385614,110.4352,110.4514,110.3462,110.3462,16839.3726
2016-09-19 12:10:00,136.37,136.4,135.68,135.81,23860.46511627907,110.33,110.3543,109.7718,109.877,23860.4651
2016-09-19 12:20:00,135.81,136.13,135.81,136.13,20297.458085451595,109.877,110.1359,109.877,110.1359,20297.4581
2016-09-19 12:30:00,136.1,136.2,135.96,136.03,9029.74580854516,110.1116,110.1925,109.9983,110.055,9029.7458
2016-09-19 12:40:00,136.03,136.18,136.0,136.07,14432.66630611141,110.055,110.1763,110.0307,110.0873,14432.6663
2016-09-19 12:50:00,136.04,136.06,135.93,135.97,13130.340724716065,110.0631,110.0792,109.9741,110.0064,13130.3407
2016-09-19 13:00:00,135.97,136.08,135.91,135.95,15661.43861546782,110.0064,110.0954,109.9579,109.9902,15661.4386
2016-09-19 13:10:00,135.95,136.16,135.95,136.12,14144.943212547323,109.9902,110.1601,109.9902,110.1278,14144.9432
2016-09-19 13:20:00,136.13,136.14,135.98,136.02,8673.877771768523,110.1359,110.144,110.0145,110.0469,8673.8778
2016-09-19 13:30:00,136.0,136.01,135.61,135.68,20720.3893996755,110.0307,110.0388,109.7152,109.7718,20720.3894
2016-09-19 13:40:00,135.65,135.83,135.62,135.74,10418.60465116279,109.7475,109.8932,109.7233,109.8203,10418.6047
2016-09-19 13:50:00,135.71,136.1,135.7,136.1,22144.94321254732,109.7961,110.1116,109.788,110.1116,22144.9432
2016-09-19 14:00:00,136.06,136.18,136.04,136.1,27360.735532720388,110.0792,110.1763,110.0631,110.1116,27360.7355
2016-09-19 14:10:00,136.14,136.33,136.1,136.3,13630.070308274742,110.144,110.2977,110.1116,110.2734,13630.0703
2016-09-19 14:20:00,136.27,136.34,136.22,136.28,15067.604110329909,110.2491,110.3058,110.2087,110.2572,15067.6041
2016-09-19 14:30:00,136.26,136.3,136.15,136.17,21054.624121146564,110.241,110.2734,110.1521,110.1682,21054.6241
2016-09-19 14:40:00,136.16,136.32,136.13,136.25,12299.621416982152,110.1601,110.2896,110.1359,110.233,12299.6214
2016-09-19 14:50:00,136.25,136.3,136.17,136.26,11210.383991346673,110.233,110.2734,110.1682,110.241,11210.384
2016-09-19 15:00:00,136.24,136.28,136.09,136.09,13955.65170362358,110.2249,110.2572,110.1035,110.1035,13955.6517
2016-09-19 15:10:00,136.1,136.13,135.95,136.05,14898.864250946455,110.1116,110.1359,109.9902,110.0711,14898.8643
2016-09-19 15:20:00,136.04,136.07,135.92,135.92,20750.6760411033,110.0631,110.0873,109.966,109.966,20750.676
2016-09-19 15:30:00,135.92,135.95,135.61,135.75,29903.73174689021,109.966,109.9902,109.7152,109.8284,29903.7317
2016-09-19 15:40:00,135.74,135.9,135.66,135.81,35861.546782044345,109.8203,109.9498,109.7556,109.877,35861.5468
2016-09-19 15:50:00,135.79,135.86,135.58,135.69,102363.43969713358,109.8608,109.9174,109.6909,109.7799,102363.4397
2016-09-20 09:30:00,136.53,137.1,136.52,136.79,35493.780421849646,110.4595,110.9206,110.4514,110.6698,35493.7804
2016-09-20 09:40:00,136.69,136.69,136.26,136.53,14473.769605191996,110.5889,110.5889,110.241,110.4595,14473.7696
2016-09-20 09:50:00,136.49,136.67,136.32,136.36,16041.103299080583,110.4271,110.5728,110.2896,110.322,16041.1033
2016-09-20 10:00:00,136.28,136.37,136.11,136.27,16069.226608977826,110.2572,110.33,110.1197,110.2491,16069.2266
2016-09-20 10:10:00,136.27,136.52,136.27,136.38,16267.171444023796,110.2491,110.4514,110.2491,110.3381,16267.1714
2016-09-20 10:20:00,136.43,136.43,136.12,136.34,8550.56787452677,110.3786,110.3786,110.1278,110.3058,8550.5679
2016-09-20 10:30:00,136.3,136.37,136.22,136.27,37079.50243374797,110.2734,110.33,110.2087,110.2491,37079.5024
2016-09-20 10:40:00,136.26,136.41,136.24,136.38,8121.146565711195,110.241,110.3624,110.2249,110.3381,8121.1466
2016-09-20 10:50:00,136.44,136.52,136.39,136.46,10412.11465657112,110.3867,110.4514,110.3462,110.4029,10412.1147
2016-09-20 11:00:00,136.46,136.71,136.45,136.7,11508.923742563547,110.4029,110.6051,110.3948,110.597,11508.9237
2016-09-20 11:10:00,136.68,136.84,136.68,136.83,35779.34018388318,110.5808,110.7103,110.5808,110.7022,35779.3402
2016-09-20 11:20:00,136.81,136.82,136.46,136.46,11375.87885343429,110.686,110.6941,110.4029,110.4029,11375.8789
2016-09-20 11:30:00,136.48,136.54,136.38,136.41,7047.052460789616,110.419,110.4676,110.3381,110.3624,7047.0525
2016-09-20 11:40:00,136.37,136.59,136.36,136.57,12201.189832341806,110.33,110.508,110.322,110.4919,12201.1898
2016-09-20 11:50:00,136.56,136.64,136.39,136.39,8181.719848566792,110.4838,110.5485,110.3462,110.3462,8181.7198
2016-09-20 12:00:00,136.39,136.46,136.28,136.31,9517.577068685776,110.3462,110.4029,110.2572,110.2815,9517.5771
2016-09-20 12:10:00,136.28,136.35,136.19,136.19,6445.646295294754,110.2572,110.3139,110.1844,110.1844,6445.6463
2016-09-20 12:20:00,136.18,136.41,136.18,136.38,6315.84640346133,110.1763,110.3624,110.1763,110.3381,6315.8464
2016-09-20 12:30:00,136.35,136.37,136.1,136.1,9897.24175229854,110.3139,110.33,110.1116,110.1116,9897.2418
2016-09-20 12:40:00,136.12,136.12,135.95,135.95,14801.514332071389,110.1278,110.1278,109.9902,109.9902,14801.5143
2016-09-20 12:50:00,135.94,136.22,135.89,135.97,22777.71768523526,109.9822,110.2087,109.9417,110.0064,22777.7177
2016-09-20 13:00:00,135.98,136.2,135.98,136.2,6057.328285559762,110.0145,110.1925,110.0145,110.1925,6057.3283
2016-09-20 13:10:00,136.16,136.36,136.14,136.36,7845.32179556517,110.1601,110.322,110.144,110.322,7845.3218
2016-09-20 13:20:00,136.33,136.33,136.21,136.25,13500.27041644132,110.2977,110.2977,110.2006,110.233,13500.2704
2016-09-20 13:30:00,136.27,136.31,136.2,136.26,15704.705246078962,110.2491,110.2815,110.1925,110.241,15704.7052
2016-09-20 13:40:00,136.26,136.26,136.06,136.13,9782.585181179016,110.241,110.241,110.0792,110.1359,9782.5852
2016-09-20 13:50:00,136.16,136.31,136.12,136.3,12567.874526771227,110.1601,110.2815,110.1278,110.2734,12567.8745
2016-09-20 14:00:00,136.3,136.33,136.17,136.18,15358.572201189832,110.2734,110.2977,110.1682,110.1763,15358.5722
2016-09-20 14:10:00,136.16,136.23,136.13,136.23,24276.906435911304,110.1601,110.2168,110.1359,110.2168,24276.9064
2016-09-20 14:20:00,136.22,136.27,136.15,136.23,11518.658734451054,110.2087,110.2491,110.1521,110.2168,11518.6587
2016-09-20 14:30:00,136.2,136.34,136.18,136.23,20718.226068144944,110.1925,110.3058,110.1763,110.2168,20718.2261
2016-09-20 14:40:00,136.24,136.24,136.1,136.18,17861.54678204435,110.2249,110.2249,110.1116,110.1763,17861.5468
2016-09-20 14:50:00,136.19,136.24,136.16,136.18,16256.35478637101,110.1844,110.2249,110.1601,110.1763,16256.3548
2016-09-20 15:00:00,136.19,136.23,136.12,136.23,22469.44294213088,110.1844,110.2168,110.1278,110.2168,22469.4429
2016-09-20 15:10:00,136.21,136.24,136.16,136.24,41529.47539210384,110.2006,110.2249,110.1601,110.2249,41529.4754
2016-09-20 15:20:00,136.23,136.32,136.17,136.29,32756.08436992969,110.2168,110.2896,110.1682,110.2653,32756.0844
2016-09-20 15:30:00,136.31,136.31,136.16,136.26,26190.37317468902,110.2815,110.2815,110.1601,110.241,26190.3732
2016-09-20 15:40:00,136.28,136.3,136.05,136.14,56246.6197944835,110.2572,110.2734,110.0711,110.144,56246.6198
2016-09-20 15:50:00,136.14,136.15,135.93,135.93,153323.9588967009,110.144,110.1521,109.9741,109.9741,153323.9589
2016-09-21 09:30:00,136.33,137.0,136.33,136.78,28077.879935100053,110.2977,110.8397,110.2977,110.6618,28077.8799
2016-09-21 09:40:00,136.71,136.71,136.39,136.65,10818.820984315846,110.6051,110.6051,110.3462,110.5566,10818.821
2016-09-21 09:50:00,136.63,136.82,136.54,136.56,21476.4737696052,110.5404,110.6941,110.4676,110.4838,21476.4738
2016-09-21 10:00:00,136.54,136.76,136.48,136.6,12826.392644672796,110.4676,110.6456,110.419,110.5161,12826.3926
2016-09-21 10:10:00,136.6,136.7,136.43,136.52,16115.738236884805,110.5161,110.597,110.3786,110.4514,16115.7382
2016-09-21 10:20:00,136.55,136.72,136.45,136.58,12996.214169821526,110.4757,110.6132,110.3948,110.4999,12996.2142
2016-09-21 10:30:00,136.62,136.81,136.6,136.8,25632.233639805298,110.5323,110.686,110.5161,110.6779,25632.2336
2016-09-21 10:40:00,136.81,136.84,136.5,136.56,13946.998377501352,110.686,110.7103,110.4352,110.4838,13946.9984
2016-09-21 10:50:00,136.48,136.48,136.18,136.23,6652.244456462953,110.419,110.419,110.1763,110.2168,6652.2445
2016-09-21 11:00:00,136.25,136.38,136.18,136.18,9433.20713899405,110.233,110.3381,110.1763,110.1763,9433.2071
2016-09-21 11:10:00,136.18,136.34,136.12,136.33,8814.494321254731,110.1763,110.3058,110.1278,110.2977,8814.4943
2016-09-21 11:20:00,136.32,136.4,136.24,136.35,20842.61763115197,110.2896,110.3543,110.2249,110.3139,20842.6176
2016-09-21 11:30:00,136.4,136.44,136.25,136.44,5127.095727420227,110.3543,110.3867,110.233,110.3867,5127.0957
2016-09-21 11:40:00,136.48,136.55,136.44,136.53,13747.971876690102,110.419,110.4757,110.3867,110.4595,13747.9719
2016-09-21 11:50:00,136.54,136.56,136.47,136.55,10193.618171984856,110.4676,110.4838,110.4109,110.4757,10193.6182
2016-09-21 12:00:00,136.53,136.59,136.49,136.53,8309.356408869658,110.4595,110.508,110.4271,110.4595,8309.3564
2016-09-21 12:10:00,136.51,136.52,136.19,136.19,37058.95078420768,110.4433,110.4514,110.1844,110.1844,37058.9508
2016-09-21 12:20:00,136.18,136.33,136.18,136.33,12320.173066522444,110.1763,110.2977,110.1763,110.2977,12320.1731
2016-09-21 12:30:00,136.34,136.43,136.24,136.33,21930.77339102217,110.3058,110.3786,110.2249,110.2977,21930.7734
2016-09-21 12:40:00,136.33,136.49,136.26,136.47,9566.25202812331,110.2977,110.4271,110.241,110.4109,9566.252
2016-09-21 12:50:00,136.43,136.68,136.43,136.68,9383.450513791238,110.3786,110.5808,110.3786,110.5808,9383.4505
2016-09-21 13:00:00,136.67,136.75,136.6,136.68,12698.756084369928,110.5728,110.6375,110.5161,110.5808,12698.7561
2016-09-21 13:10:00,136.63,136.66,136.45,136.45,18592.75283937263,110.5404,110.5647,110.3948,110.3948,18592.7528
2016-09-21 13:20:00,136.47,136.53,136.43,136.51,12906.435911303406,110.4109,110.4595,110.3786,110.4433,12906.4359
2016-09-21 13:30:00,136.51,136.59,136.47,136.48,25050.29745808545,110.4433,110.508,110.4109,110.419,25050.2975
2016-09-21 13:40:00,136.48,136.65,136.38,136.58,13174.68902109248,110.419,110.5566,110.3381,110.4999,13174.689
2016-09-21 13:50:00,136.59,136.63,136.25,136.25,17282.855597620335,110.508,110.5404,110.233,110.233,17282.8556
2016-09-21 14:00:00,136.22,136.8,136.22,136.69,13135.749053542457,110.2087,110.6779,110.2087,110.5889,13135.7491
2016-09-21 14:10:00,136.73,137.13,136.72,136.72,61485.12709572742,110.6213,110.9449,110.6132,110.6132,61485.1271
2016-09-21 14:20:00,136.72,136.75,136.3,136.37,27998.91833423472,110.6132,110.6375,110.2734,110.33,27998.9183
2016-09-21 14:30:00,136.34,136.7,136.28,136.68,17287.18226068145,110.3058,110.597,110.2572,110.5808,17287.1823
2016-09-21 14:40:00,136.62,136.81,136.57,136.71,18110.32990805841,110.5323,110.686,110.4919,110.6051,18110.3299
2016-09-21 14:50:00,136.7,137.16,136.64,137.11,21694.970254191456,110.597,110.9692,110.5485,110.9287,21694.9703
2016-09-21 15:00:00,137.07,137.29,136.98,137.18,19532.72038939968,110.8964,111.0744,110.8236,110.9854,19532.7204
2016-09-21 15:10:00,137.18,137.37,137.13,137.22,31728.501892915087,110.9854,111.1391,110.9449,111.0177,31728.5019
2016-09-21 15:20:00,137.25,137.38,137.17,137.33,30798.269334775552,111.042,111.1472,110.9773,111.1067,30798.2693
2016-09-21 15:30:00,137.33,137.47,137.25,137.32,28072.47160627366,111.1067,111.22,111.042,111.0986,28072.4716
2016-09-21 15:40:00,137.36,137.7,137.36,137.53,43049.215792320174,111.131,111.4061,111.131,111.2685,43049.2158
2016-09-21 15:50:00,137.53,137.63,137.43,137.5,106058.40995132504,111.2685,111.3494,111.1876,111.2443,106058.41
2016-09-22 09:30:00,138.8,139.19,138.55,138.55,21759.87020010817,112.296,112.6116,112.0938,112.0938,21759.8702
2016-09-22 09:40:00,138.51,138.68,138.43,138.55,17335.85722011898,112.0614,112.1989,111.9967,112.0938,17335.8572
2016-09-22 09:50:00,138.5,138.55,138.4,138.44,15558.68036776636,112.0533,112.0938,111.9724,112.0048,15558.6804
2016-09-22 10:00:00,138.4,138.41,138.09,138.11,10274.743104380746,111.9724,111.9805,111.7216,111.7378,10274.7431
2016-09-22 10:10:00,138.06,138.19,137.98,138.04,10921.579232017306,111.6973,111.8025,111.6326,111.6812,10921.5792
2016-09-22 10:20:00,138.0,138.01,137.84,137.92,22597.079502433746,111.6488,111.6569,111.5193,111.5841,22597.0795
2016-09-22 10:30:00,137.9,138.01,137.78,137.83,16230.394808004326,111.5679,111.6569,111.4708,111.5113,16230.3948
2016-09-22 10:40:00,137.82,137.89,137.66,137.7,11936.181719848566,111.5032,111.5598,111.3737,111.4061,11936.1817
2016-09-22 10:50:00,137.72,137.84,137.69,137.69,12162.249864791778,111.4223,111.5193,111.398,111.398,12162.2499
2016-09-22 11:00:00,137.72,137.75,137.5,137.5,11240.670632774472,111.4223,111.4465,111.2443,111.2443,11240.6706
2016-09-22 11:10:00,137.46,137.55,137.42,137.46,10360.19469983775,111.2119,111.2847,111.1795,111.2119,10360.1947
2016-09-22 11:20:00,137.44,137.44,137.28,137.38,14996.214169821526,111.1957,111.1957,111.0663,111.1472,14996.2142
2016-09-22 11:30:00,137.36,137.38,137.09,137.11,38359.11303407247,111.131,111.1472,110.9126,110.9287,38359.113
2016-09-22 11:40:00,137.14,137.3,137.09,137.19,12836.127636560304,110.953,111.0825,110.9126,110.9935,12836.1276
2016-09-22 11:50:00,137.14,137.23,137.03,137.21,46898.864250946455,110.953,111.0258,110.864,111.0096,46898.8643
2016-09-22 12:00:00,137.24,137.45,137.2,137.21,21237.42563547864,111.0339,111.2038,111.0016,111.0096,21237.4256
2016-09-22 12:10:00,137.21,137.21,137.04,137.04,13923.201730665223,111.0096,111.0096,110.8721,110.8721,13923.2017
2016-09-22 12:20:00,137.04,137.08,136.83,137.08,19757.70686857761,110.8721,110.9045,110.7022,110.9045,19757.7069
2016-09-22 12:30:00,137.09,137.11,136.93,136.93,15985.938345051378,110.9126,110.9287,110.7831,110.7831,15985.9383
2016-09-22 12:40:00,136.94,137.12,136.86,137.08,12788.534342888048,110.7912,110.9368,110.7265,110.9045,12788.5343
2016-09-22 12:50:00,137.11,137.31,137.07,137.3,12469.44294213088,110.9287,111.0905,110.8964,111.0825,12469.4429
2016-09-22 13:00:00,137.29,137.38,137.12,137.21,39569.49702541914,111.0744,111.1472,110.9368,111.0096,39569.497
2016-09-22 13:10:00,137.24,137.34,137.22,137.25,40720.3893996755,111.0339,111.1148,111.0177,111.042,40720.3894
2016-09-22 13:20:00,137.23,137.23,137.14,137.15,8631.692806922661,111.0258,111.0258,110.953,110.9611,8631.6928
2016-09-22 13:30:00,137.16,137.28,137.16,137.2,19799.89183342348,110.9692,111.0663,110.9692,111.0016,19799.8918
2016-09-22 13:40:00,137.21,137.24,136.99,137.09,16935.640886965928,111.0096,111.0339,110.8317,110.9126,16935.6409
2016-09-22 13:50:00,137.08,137.2,136.96,137.09,18891.292590589503,110.9045,111.0016,110.8074,110.9126,18891.2926
2016-09-22 14:00:00,137.11,137.19,137.08,137.08,15810.708491076257,110.9287,110.9935,110.9045,110.9045,15810.7085
2016-09-22 14:10:00,137.1,137.1,136.74,136.75,29305.570578691186,110.9206,110.9206,110.6294,110.6375,29305.5706
2016-09-22 14:20:00,136.76,136.92,136.64,136.87,17387.777176852353,110.6456,110.775,110.5485,110.7346,17387.7772
2016-09-22 14:30:00,136.87,136.91,136.68,136.84,20610.05949161709,110.7346,110.7669,110.5808,110.7103,20610.0595
2016-09-22 14:40:00,136.83,136.9,136.76,136.84,27414.81882098432,110.7022,110.7588,110.6456,110.7103,27414.8188
2016-09-22 14:50:00,136.85,136.98,136.77,136.93,34957.274202271496,110.7184,110.8236,110.6537,110.7831,34957.2742
2016-09-22 15:00:00,136.91,136.96,136.84,136.86,31163.872363439696,110.7669,110.8074,110.7103,110.7265,31163.8724
2016-09-22 15:10:00,136.87,136.91,136.79,136.88,31535.96538669551,110.7346,110.7669,110.6698,110.7427,31535.9654
2016-09-22 15:20:00,136.88,137.04,136.88,136.94,23147.64737696052,110.7427,110.8721,110.7427,110.7912,23147.6474
2016-09-22 15:30:00,136.94,137.23,136.93,137.11,43172.52568956192,110.7912,111.0258,110.7831,110.9287,43172.5257
2016-09-22 15:40:00,137.1,137.16,136.97,137.01,51723.0935640887,110.9206,110.9692,110.8155,110.8478,51723.0936
2016-09-22 15:50:00,137.03,137.08,136.86,136.96,173863.7101135749,110.864,110.9045,110.7265,110.8074,173863.7101
2016-09-23 09:30:00,136.33,136.65,136.19,136.37,22862.087614926982,110.2977,110.5566,110.1844,110.33,22862.0876
2016-09-23 09:40:00,136.36,136.5,136.16,136.31,11786.911844240129,110.322,110.4352,110.1601,110.2815,11786.9118
2016-09-23 09:50:00,136.35,136.5,136.26,136.38,19156.300703082747,110.3139,110.4352,110.241,110.3381,19156.3007
2016-09-23 10:00:00,136.38,136.93,136.3,136.9,26071.389940508383,110.3381,110.7831,110.2734,110.7588,26071.3899
2016-09-23 10:10:00,136.9,136.93,136.74,136.83,39355.327203894,110.7588,110.7831,110.6294,110.7022,39355.3272
2016-09-23 10:20:00,136.79,136.87,136.67,136.73,23890.75175770687,110.6698,110.7346,110.5728,110.6213,23890.7518
2016-09-23 10:30:00,136.7,136.72,136.51,136.57,6739.859383450514,110.597,110.6132,110.4433,110.4919,6739.8594
2016-09-23 10:40:00,136.53,136.63,136.53,136.6,6815.575987020011,110.4595,110.5404,110.4595,110.5161,6815.576
2016-09-23 10:50:00,136.59,136.59,136.32,136.47,8488.912925905895,110.508,110.508,110.2896,110.4109,8488.9129
2016-09-23 11:00:00,136.49,136.56,136.35,136.37,9659.275283937262,110.4271,110.4838,110.3139,110.33,9659.2753
2016-09-23 11:10:00,136.35,136.35,136.12,136.26,16828.55597620335,110.3139,110.3139,110.1278,110.241,16828.556
2016-09-23 11:20:00,136.26,136.43,136.17,136.43,17994.591671173606,110.241,110.3786,110.1682,110.3786,17994.5917
2016-09-23 11:30:00,136.43,136.64,136.43,136.62,11472.147106544078,110.3786,110.5485,110.3786,110.5323,11472.1471
2016-09-23 11:40:00,136.6,136.62,136.53,136.54,4173.066522444565,110.5161,110.5323,110.4595,110.4676,4173.0665
2016-09-23 11:50:00,136.6,136.62,136.54,136.54,12879.394267171445,110.5161,110.5323,110.4676,110.4676,12879.3943
2016-09-23 12:00:00,136.59,136.64,136.55,136.58,4434.8296376419685,110.508,110.5485,110.4757,110.4999,4434.8296
2016-09-23 12:10:00,136.61,136.72,136.56,136.58,5852.89345592212,110.5242,110.6132,110.4838,110.4999,5852.8935
2016-09-23 12:20:00,136.57,136.73,136.57,136.68,7168.199026500811,110.4919,110.6213,110.4919,110.5808,7168.199
2016-09-23 12:30:00,136.66,136.69,136.58,136.67,24606.814494321254,110.5647,110.5889,110.4999,110.5728,24606.8145
2016-09-23 12:40:00,136.66,136.71,136.62,136.65,5950.243374797187,110.5647,110.6051,110.5323,110.5566,5950.2434
2016-09-23 12:50:00,136.63,136.68,136.61,136.64,19396.43050297458,110.5404,110.5808,110.5242,110.5485,19396.4305
2016-09-23 13:00:00,136.63,136.63,136.46,136.46,45911.30340724716,110.5404,110.5404,110.4029,110.4029,45911.3034
2016-09-23 13:10:00,136.45,136.46,136.23,136.23,19675.50027041644,110.3948,110.4029,110.2168,110.2168,19675.5003
2016-09-23 13:20:00,136.23,136.31,136.11,136.23,7997.836668469443,110.2168,110.2815,110.1197,110.2168,7997.8367
2016-09-23 13:30:00,136.21,136.23,136.1,136.14,8983.234180638183,110.2006,110.2168,110.1116,110.144,8983.2342
2016-09-23 13:40:00,136.12,136.27,136.06,136.11,12655.489453758788,110.1278,110.2491,110.0792,110.1197,12655.4895
2016-09-23 13:50:00,136.1,136.15,136.02,136.07,7591.130340724716,110.1116,110.1521,110.0469,110.0873,7591.1303
2016-09-23 14:00:00,136.09,136.18,136.07,136.14,8174.148188209843,110.1035,110.1763,110.0873,110.144,8174.1482
2016-09-23 14:10:00,136.13,136.21,136.09,136.12,8302.866414277987,110.1359,110.2006,110.1035,110.1278,8302.8664
2016-09-23 14:20:00,136.12,136.16,136.04,136.15,6451.054624121146,110.1278,110.1601,110.0631,110.1521,6451.0546
2016-09-23 14:30:00,136.14,136.22,136.1,136.16,10682.531097890753,110.144,110.2087,110.1116,110.1601,10682.5311
2016-09-23 14:40:00,136.13,136.28,136.11,136.28,10195.781503515413,110.1359,110.2572,110.1197,110.2572,10195.7815
2016-09-23 14:50:00,136.26,136.33,136.23,136.29,16415.359653866955,110.241,110.2977,110.2168,110.2653,16415.3597
2016-09-23 15:00:00,136.28,136.38,136.27,136.36,12030.286641427798,110.2572,110.3381,110.2491,110.322,12030.2866
2016-09-23 15:10:00,136.35,136.48,136.31,136.47,22911.8442401298,110.3139,110.419,110.2815,110.4109,22911.8442
2016-09-23 15:20:00,136.47,136.59,136.42,136.59,22624.12114656571,110.4109,110.508,110.3705,110.508,22624.1211
2016-09-23 15:30:00,136.59,136.69,136.39,136.43,26204.43482963764,110.508,110.5889,110.3462,110.3786,26204.4348
2016-09-23 15:40:00,136.4,136.47,136.32,136.42,62411.03299080584,110.3543,110.4109,110.2896,110.3705,62411.033
2016-09-23 15:50:00,136.42,136.57,136.34,136.34,72566.79286100595,110.3705,110.4919,110.3058,110.3058,72566.7929
2016-09-26 09:30:00,136.28,136.35,135.9,135.96,23741.48188209843,110.2572,110.3139,109.9498,109.9983,23741.4819
2016-09-26 09:40:00,135.99,136.31,135.9,136.31,4598.161168199026,110.0226,110.2815,109.9498,110.2815,4598.1612
2016-09-26 09:50:00,136.35,136.62,136.32,136.61,31361.817198485667,110.3139,110.5323,110.2896,110.5242,31361.8172
2016-09-26 10:00:00,136.57,136.95,136.5,136.88,37321.79556517036,110.4919,110.7993,110.4352,110.7427,37321.7956
2016-09-26 10:10:00,136.89,137.07,136.81,137.03,16617.63115197404,110.7507,110.8964,110.686,110.864,16617.6312
2016-09-26 10:20:00,137.02,137.02,136.77,136.77,16104.921579232016,110.8559,110.8559,110.6537,110.6537,16104.9216
2016-09-26 10:30:00,136.8,137.0,136.78,136.9,14487.831260140616,110.6779,110.8397,110.6618,110.7588,14487.8313
2016-09-26 10:40:00,136.87,136.99,136.83,136.97,15442.942130881556,110.7346,110.8317,110.7022,110.8155,15442.9421
2016-09-26 10:50:00,136.96,137.11,136.96,137.02,40095.186587344506,110.8074,110.9287,110.8074,110.8559,40095.1866
2016-09-26 11:00:00,137.02,137.08,136.92,137.0,42822.06598161168,110.8559,110.9045,110.775,110.8397,42822.066
2016-09-26 11:10:00,137.0,137.09,136.92,137.0,21596.538669551108,110.8397,110.9126,110.775,110.8397,21596.5387
2016-09-26 11:20:00,136.97,137.11,136.82,136.95,14985.39751216874,110.8155,110.9287,110.6941,110.7993,14985.3975
2016-09-26 11:30:00,136.96,137.07,136.89,137.04,17007.03082747431,110.8074,110.8964,110.7507,110.8721,17007.0308
2016-09-26 11:40:00,137.03,137.13,137.02,137.02,27912.38507301244,110.864,110.9449,110.8559,110.8559,27912.3851
2016-09-26 11:50:00,137.02,137.11,136.99,137.1,12813.412655489454,110.8559,110.9287,110.8317,110.9206,12813.4127
2016-09-26 12:00:00,137.1,137.13,137.01,137.09,11118.442401297998,110.9206,110.9449,110.8478,110.9126,11118.4424
2016-09-26 12:10:00,137.09,137.21,136.92,137.13,22853.43428880476,110.9126,111.0096,110.775,110.9449,22853.4343
2016-09-26 12:20:00,137.1,137.27,137.1,137.27,9769.605191995674,110.9206,111.0582,110.9206,111.0582,9769.6052
2016-09-26 12:30:00,137.22,137.25,137.12,137.12,8033.531638723634,111.0177,111.042,110.9368,110.9368,8033.5316
2016-09-26 12:40:00,137.12,137.29,137.08,137.26,14623.039480800431,110.9368,111.0744,110.9045,111.0501,14623.0395
2016-09-26 12:50:00,137.24,137.33,137.16,137.19,8091.941590048675,111.0339,111.1067,110.9692,110.9935,8091.9416
2016-09-26 13:00:00,137.15,137.25,137.09,137.09,6500.811249323959,110.9611,111.042,110.9126,110.9126,6500.8112
2016-09-26 13:10:00,137.08,137.22,137.08,137.17,7901.568415359654,110.9045,111.0177,110.9045,110.9773,7901.5684
2016-09-26 13:20:00,137.14,137.17,136.95,136.99,10152.514872904272,110.953,110.9773,110.7993,110.8317,10152.5149
2016-09-26 13:30:00,136.95,137.07,136.84,137.07,14407.787993510005,110.7993,110.8964,110.7103,110.8964,14407.788
2016-09-26 13:40:00,137.05,137.13,136.99,137.03,24453.217955651704,110.8802,110.9449,110.8317,110.864,24453.218
2016-09-26 13:50:00,137.03,137.17,137.03,137.16,25042.7257977285,110.864,110.9773,110.864,110.9692,25042.7258
2016-09-26 14:00:00,137.15,137.35,137.15,137.32,25795.56517036236,110.9611,111.1229,110.9611,111.0986,25795.5652
2016-09-26 14:10:00,137.35,137.36,137.18,137.29,39541.37371552191,111.1229,111.131,110.9854,111.0744,39541.3737
2016-09-26 14:20:00,137.25,137.32,137.21,137.3,22823.14764737696,111.042,111.0986,111.0096,111.0825,22823.1476
2016-09-26 14:30:00,137.28,137.3,137.05,137.09,22642.509464575447,111.0663,111.0825,110.8802,110.9126,22642.5095
2016-09-26 14:40:00,137.08,137.24,137.06,137.21,23040.562466197945,110.9045,111.0339,110.8883,111.0096,23040.5625
2016-09-26 14:50:00,137.22,137.23,137.05,137.11,18639.26446727961,111.0177,111.0258,110.8802,110.9287,18639.2645
2016-09-26 15:00:00,137.08,137.35,137.08,137.24,37132.50405624662,110.9045,111.1229,110.9045,111.0339,37132.5041
2016-09-26 15:10:00,137.22,137.28,137.17,137.26,27412.65548945376,111.0177,111.0663,110.9773,111.0501,27412.6555
2016-09-26 15:20:00,137.23,137.47,137.21,137.45,30672.796106003243,111.0258,111.22,111.0096,111.2038,30672.7961
2016-09-26 15:30:00,137.46,137.64,137.21,137.31,58614.3861546782,111.2119,111.3575,111.0096,111.0905,58614.3862
2016-09-26 15:40:00,137.32,137.36,137.2,137.33,58302.86641427799,111.0986,111.131,111.0016,111.1067,58302.8664
2016-09-26 15:50:00,137.33,137.35,137.07,137.21,111726.33856138452,111.1067,111.1229,110.8964,111.0096,111726.3386
2016-09-27 09:30:00,137.2,137.63,136.88,137.45,23738.236884802594,111.0016,111.3494,110.7427,111.2038,23738.2369
2016-09-27 09:40:00,137.51,137.73,137.37,137.56,23107.62574364521,111.2524,111.4304,111.1391,111.2928,23107.6257
2016-09-27 09:50:00,137.54,137.9,137.41,137.77,20115.7382368848,111.2766,111.5679,111.1715,111.4627,20115.7382
2016-09-27 10:00:00,137.79,138.17,137.74,137.81,78992.96917252569,111.4789,111.7863,111.4384,111.4951,78992.9692
2016-09-27 10:10:00,137.81,137.87,137.57,137.66,84857.76095186587,111.4951,111.5436,111.3009,111.3737,84857.761
2016-09-27 10:20:00,137.62,137.82,137.58,137.81,42221.7414818821,111.3414,111.5032,111.309,111.4951,42221.7415
2016-09-27 10:30:00,137.82,137.84,137.67,137.79,34683.61276365603,111.5032,111.5193,111.3818,111.4789,34683.6128
2016-09-27 10:40:00,137.76,137.94,137.73,137.86,16642.509464575447,111.4546,111.6003,111.4304,111.5355,16642.5095
2016-09-27 10:50:00,137.83,137.94,137.57,137.64,20942.1308815576,111.5113,111.6003,111.3009,111.3575,20942.1309
2016-09-27 11:00:00,137.64,137.7,137.47,137.55,26910.76257436452,111.3575,111.4061,111.22,111.2847,26910.7626
2016-09-27 11:10:00,137.57,137.85,137.51,137.75,41127.09572742022,111.3009,111.5274,111.2524,111.4465,41127.0957
2016-09-27 11:20:00,137.74,137.78,137.56,137.71,21992.42833964305,111.4384,111.4708,111.2928,111.4142,21992.4283
2016-09-27 11:30:00,137.73,137.8,137.62,137.76,26735.5327203894,111.4304,111.487,111.3414,111.4546,26735.5327
2016-09-27 11:40:00,137.76,137.76,137.51,137.7,32974.58085451595,111.4546,111.4546,111.2524,111.4061,32974.5809
2016-09-27 11:50:00,137.7,137.8,137.68,137.75,15464.575446187127,111.4061,111.487,111.3899,111.4465,15464.5754
2016-09-27 12:00:00,137.73,137.79,137.66,137.74,26663.06111411574,111.4304,111.4789,111.3737,111.4384,26663.0611
2016-09-27 12:10:00,137.72,137.75,137.57,137.68,13905.895078420768,111.4223,111.4465,111.3009,111.3899,13905.8951
2016-09-27 12:20:00,137.7,137.96,137.7,137.81,14394.808004326662,111.4061,111.6164,111.4061,111.4951,14394.808
2016-09-27 12:30:00,137.83,137.86,137.66,137.8,36439.15630070308,111.5113,111.5355,111.3737,111.487,36439.1563
2016-09-27 12:40:00,137.82,137.94,137.74,137.86,17966.468361276366,111.5032,111.6003,111.4384,111.5355,17966.4684
2016-09-27 12:50:00,137.89,138.05,137.86,137.88,18601.40616549486,111.5598,111.6892,111.5355,111.5517,18601.4062
2016-09-27 13:00:00,137.87,137.94,137.75,137.78,8425.094645754461,111.5436,111.6003,111.4465,111.4708,8425.0946
2016-09-27 13:10:00,137.79,137.81,137.56,137.62,12232.558139534884,111.4789,111.4951,111.2928,111.3414,12232.5581
2016-09-27 13:20:00,137.65,137.76,137.58,137.7,11306.652244456463,111.3656,111.4546,111.309,111.4061,11306.6522
2016-09-27 13:30:00,137.73,137.77,137.57,137.63,13360.73553272039,111.4304,111.4627,111.3009,111.3494,13360.7355
2016-09-27 13:40:00,137.65,137.67,137.55,137.56,12647.91779340184,111.3656,111.3818,111.2847,111.2928,12647.9178
2016-09-27 13:50:00,137.52,137.67,137.52,137.61,13676.58193618172,111.2604,111.3818,111.2604,111.3333,13676.5819
2016-09-27 14:00:00,137.61,137.7,137.59,137.62,13635.478637101136,111.3333,111.4061,111.3171,111.3414,13635.4786
2016-09-27 14:10:00,137.59,137.76,137.58,137.76,12822.065981611682,111.3171,111.4546,111.309,111.4546,12822.066
2016-09-27 14:20:00,137.77,137.81,137.68,137.74,14614.386154678205,111.4627,111.4951,111.3899,111.4384,14614.3862
2016-09-27 14:30:00,137.74,137.81,137.69,137.75,12531.097890751756,111.4384,111.4951,111.398,111.4465,12531.0979
2016-09-27 14:40:00,137.75,137.79,137.62,137.64,16032.449972958357,111.4465,111.4789,111.3414,111.3575,16032.45
2016-09-27 14:50:00,137.65,137.69,137.5,137.55,12104.921579232016,111.3656,111.398,111.2443,111.2847,12104.9216
2016-09-27 15:00:00,137.54,137.61,137.5,137.51,18960.51919956733,111.2766,111.3333,111.2443,111.2524,18960.5192
2016-09-27 15:10:00,137.52,137.58,137.51,137.54,26910.76257436452,111.2604,111.309,111.2524,111.2766,26910.7626
2016-09-27 15:20:00,137.52,137.58,137.5,137.53,34033.53163872363,111.2604,111.309,111.2443,111.2685,34033.5316
2016-09-27 15:30:00,137.54,137.64,137.5,137.6,35208.220659816114,111.2766,111.3575,111.2443,111.3252,35208.2207
2016-09-27 15:40:00,137.62,137.7,137.57,137.63,43386.69551108707,111.3414,111.4061,111.3009,111.3494,43386.6955
2016-09-27 15:50:00,137.62,137.72,137.6,137.65,102992.96917252569,111.3414,111.4223,111.3252,111.3656,102992.9692
2016-09-28 09:30:00,138.06,138.81,138.06,138.13,35500.270416441315,111.6973,112.3041,111.6973,111.754,35500.2704
2016-09-28 09:40:00,138.06,138.39,138.02,138.21,18318.009734991887,111.6973,111.9643,111.665,111.8187,18318.0097
2016-09-28 09:50:00,138.21,138.33,138.03,138.21,60535.42455381287,111.8187,111.9158,111.6731,111.8187,60535.4246
2016-09-28 10:00:00,138.23,138.3,138.03,138.06,16923.742563547865,111.8349,111.8915,111.6731,111.6973,16923.7426
2016-09-28 10:10:00,138.12,138.2,138.06,138.13,16868.57760951866,111.7459,111.8106,111.6973,111.754,16868.5776
2016-09-28 10:20:00,138.12,138.18,138.07,138.16,22737.69605191996,111.7459,111.7944,111.7054,111.7782,22737.6961
2016-09-28 10:30:00,138.19,138.24,137.97,137.98,38496.48458626284,111.8025,111.843,111.6245,111.6326,38496.4846
2016-09-28 10:40:00,137.95,138.06,137.88,137.88,29068.685776095183,111.6083,111.6973,111.5517,111.5517,29068.6858
2016-09-28 10:50:00,137.87,138.1,137.86,137.94,24329.90805840995,111.5436,111.7297,111.5355,111.6003,24329.9081
2016-09-28 11:00:00,137.88,137.89,137.7,137.76,26035.69497025419,111.5517,111.5598,111.4061,111.4546,26035.695
2016-09-28 11:10:00,137.72,137.78,137.62,137.73,15252.568956192536,111.4223,111.4708,111.3414,111.4304,15252.569
2016-09-28 11:20:00,137.79,137.8,137.6,137.64,20787.45267712277,111.4789,111.487,111.3252,111.3575,20787.4527
2016-09-28 11:30:00,137.62,137.75,137.56,137.72,5432.1254732287725,111.3414,111.4465,111.2928,111.4223,5432.1255
2016-09-28 11:40:00,137.73,137.85,137.69,137.85,6360.19469983775,111.4304,111.5274,111.398,111.5274,6360.1947
2016-09-28 11:50:00,137.89,137.95,137.83,137.95,5826.933477555435,111.5598,111.6083,111.5113,111.6083,5826.9335
2016-09-28 12:00:00,137.94,137.94,137.75,137.85,8572.201189832342,111.6003,111.6003,111.4465,111.5274,8572.2012
2016-09-28 12:10:00,137.88,138.03,137.85,137.91,5865.873445105462,111.5517,111.6731,111.5274,111.576,5865.8734
2016-09-28 12:20:00,137.89,138.03,137.82,137.84,7118.442401297999,111.5598,111.6731,111.5032,111.5193,7118.4424
2016-09-28 12:30:00,137.89,137.94,137.77,137.84,6638.182801514332,111.5598,111.6003,111.4627,111.5193,6638.1828
2016-09-28 12:40:00,137.8,137.94,137.75,137.94,16762.574364521362,111.487,111.6003,111.4465,111.6003,16762.5744
2016-09-28 12:50:00,137.94,138.0,137.83,137.92,14863.169280692266,111.6003,111.6488,111.5113,111.5841,14863.1693
2016-09-28 13:00:00,137.89,137.89,137.73,137.77,25538.128718226068,111.5598,111.5598,111.4304,111.4627,25538.1287
2016-09-28 13:10:00,137.81,137.87,137.7,137.75,43876.69010275825,111.4951,111.5436,111.4061,111.4465,43876.6901
2016-09-28 13:20:00,137.76,137.83,137.7,137.8,34859.92428339643,111.4546,111.5113,111.4061,111.487,34859.9243
2016-09-28 13:30:00,137.82,137.95,137.78,137.84,33141.157382368845,111.5032,111.6083,111.4708,111.5193,33141.1574
2016-09-28 13:40:00,137.84,137.88,137.73,137.76,29082.74743104381,111.5193,111.5517,111.4304,111.4546,29082.7474
2016-09-28 13:50:00,137.79,137.89,137.76,137.86,9355.327203893996,111.4789,111.5598,111.4546,111.5355,9355.3272
2016-09-28 14:00:00,137.89,138.06,137.86,138.0,21702.541914548405,111.5598,111.6973,111.5355,111.6488,21702.5419
2016-09-28 14:10:00,138.06,138.72,138.06,138.7,32815.57598702001,111.6973,112.2313,111.6973,112.2151,32815.576
2016-09-28 14:20:00,138.7,138.89,138.59,138.79,16674.959437533802,112.2151,112.3688,112.1261,112.2879,16674.9594
2016-09-28 14:30:00,138.8,138.88,138.59,138.68,25899.405083829097,112.296,112.3608,112.1261,112.1989,25899.4051
2016-09-28 14:40:00,138.65,138.76,138.56,138.62,26624.12114656571,112.1747,112.2637,112.1019,112.1504,26624.1211
2016-09-28 14:50:00,138.64,138.69,138.58,138.59,14629.529475392104,112.1666,112.207,112.118,112.1261,14629.5295
2016-09-28 15:00:00,138.59,138.67,138.42,138.49,33471.065440778795,112.1261,112.1909,111.9886,112.0452,33471.0654
2016-09-28 15:10:00,138.51,138.57,138.38,138.39,19959.97836668469,112.0614,112.11,111.9562,111.9643,19959.9784
2016-09-28 15:20:00,138.4,138.46,138.3,138.32,21731.746890210925,111.9724,112.021,111.8915,111.9077,21731.7469
2016-09-28 15:30:00,138.34,138.38,138.18,138.38,70755.0027041644,111.9239,111.9562,111.7944,111.9562,70755.0027
2016-09-28 15:40:00,138.38,138.49,138.33,138.48,86466.19794483505,111.9562,112.0452,111.9158,112.0371,86466.1979
2016-09-28 15:50:00,138.47,138.66,138.43,138.45,187859.3834505138,112.029,112.1828,111.9967,112.0129,187859.3835
2016-09-29 09:30:00,138.46,138.92,138.4,138.71,27849.648458626285,112.021,112.3931,111.9724,112.2232,27849.6485
2016-09-29 09:40:00,138.71,138.92,138.52,138.52,19821.52514872904,112.2232,112.3931,112.0695,112.0695,19821.5251
2016-09-29 09:50:00,138.54,138.89,138.54,138.7,40310.43807463493,112.0857,112.3688,112.0857,112.2151,40310.4381
2016-09-29 10:00:00,138.68,138.97,138.63,138.91,36633.856138453215,112.1989,112.4336,112.1585,112.385,36633.8561
2016-09-29 10:10:00,138.93,139.21,138.77,139.21,37223.36398053001,112.4012,112.6277,112.2718,112.6277,37223.364
2016-09-29 10:20:00,139.21,139.29,139.1,139.23,18167.65819361817,112.6277,112.6925,112.5387,112.6439,18167.6582
2016-09-29 10:30:00,139.21,139.47,139.12,139.42,27384.53217955652,112.6277,112.8381,112.5549,112.7976,27384.5322
2016-09-29 10:40:00,139.41,139.5,139.35,139.4,30858.84261763115,112.7896,112.8624,112.741,112.7815,30858.8426
2016-09-29 10:50:00,139.41,139.51,139.23,139.23,22457.54461871282,112.7896,112.8705,112.6439,112.6439,22457.5446
2016-09-29 11:00:00,139.25,139.38,139.14,139.26,60561.38453217955,112.6601,112.7653,112.5711,112.6682,60561.3845
2016-09-29 11:10:00,139.27,139.27,138.93,138.94,58580.85451595457,112.6763,112.6763,112.4012,112.4093,58580.8545
2016-09-29 11:20:00,138.95,139.23,138.94,139.18,19982.693347755543,112.4174,112.6439,112.4093,112.6035,19982.6933
2016-09-29 11:30:00,139.19,139.42,139.19,139.36,22785.289345592213,112.6116,112.7976,112.6116,112.7491,22785.2893
2016-09-29 11:40:00,139.36,139.52,139.3,139.51,28579.77285018929,112.7491,112.8785,112.7006,112.8705,28579.7729
2016-09-29 11:50:00,139.52,139.72,139.48,139.69,59179.01568415359,112.8785,113.0404,112.8462,113.0161,59179.0157
2016-09-29 12:00:00,139.69,139.8,139.62,139.79,31493.78042184965,113.0161,113.1051,112.9595,113.097,31493.7804
2016-09-29 12:10:00,139.78,139.9,139.74,139.9,16123.309897241752,113.0889,113.186,113.0565,113.186,16123.3099
2016-09-29 12:20:00,139.88,140.15,139.82,140.02,24977.82585181179,113.1698,113.3882,113.1213,113.2831,24977.8259
2016-09-29 12:30:00,140.02,140.15,139.81,139.82,31455.922120064897,113.2831,113.3882,113.1132,113.1213,31455.9221
2016-09-29 12:40:00,139.79,139.79,139.31,139.32,49325.040562466194,113.097,113.097,112.7086,112.7167,49325.0406
2016-09-29 12:50:00,139.3,139.32,138.99,139.1,74822.06598161168,112.7006,112.7167,112.4498,112.5387,74822.066
2016-09-29 13:00:00,139.08,139.12,138.71,138.93,28232.55813953488,112.5226,112.5549,112.2232,112.4012,28232.5581
2016-09-29 13:10:00,138.93,139.21,138.87,138.99,39578.15035154137,112.4012,112.6277,112.3527,112.4498,39578.1504
2016-09-29 13:20:00,138.95,139.18,138.92,139.03,21000.54083288264,112.4174,112.6035,112.3931,112.4821,21000.5408
2016-09-29 13:30:00,139.04,139.2,138.94,139.04,19369.388858842616,112.4902,112.6197,112.4093,112.4902,19369.3889
2016-09-29 13:40:00,139.03,139.04,138.71,138.86,26177.39318550568,112.4821,112.4902,112.2232,112.3446,26177.3932
2016-09-29 13:50:00,138.84,138.87,138.53,138.64,26243.37479718767,112.3284,112.3527,112.0776,112.1666,26243.3748
2016-09-29 14:00:00,138.62,138.97,138.6,138.97,27379.123850730124,112.1504,112.4336,112.1342,112.4336,27379.1239
2016-09-29 14:10:00,138.95,139.17,138.85,139.12,29064.359113034072,112.4174,112.5954,112.3365,112.5549,29064.3591
2016-09-29 14:20:00,139.15,139.53,139.15,139.51,24532.17955651704,112.5792,112.8866,112.5792,112.8705,24532.1796
2016-09-29 14:30:00,139.51,139.76,139.48,139.65,18226.06814494321,112.8705,113.0727,112.8462,112.9837,18226.0681
2016-09-29 14:40:00,139.63,139.65,139.36,139.36,30902.109248242294,112.9675,112.9837,112.7491,112.7491,30902.1092
2016-09-29 14:50:00,139.38,139.44,139.24,139.25,25420.227149810707,112.7653,112.8138,112.652,112.6601,25420.2271
2016-09-29 15:00:00,139.23,139.28,139.05,139.21,25871.281773931853,112.6439,112.6844,112.4983,112.6277,25871.2818
2016-09-29 15:10:00,139.18,139.4,139.08,139.11,27580.31368307193,112.6035,112.7815,112.5226,112.5468,27580.3137
2016-09-29 15:20:00,139.13,139.4,139.0,139.4,57624.66197944835,112.563,112.7815,112.4578,112.7815,57624.662
2016-09-29 15:30:00,139.41,139.51,139.22,139.49,97805.30016224986,112.7896,112.8705,112.6358,112.8543,97805.3002
2016-09-29 15:40:00,139.5,139.53,139.32,139.47,141489.45375878853,112.8624,112.8866,112.7167,112.8381,141489.4538
2016-09-29 15:50:00,139.46,139.48,139.16,139.18,199506.76041103297,112.83,112.8462,112.5873,112.6035,199506.7604
2016-09-30 09:30:00,139.93,140.4,138.77,138.85,92769.06435911304,113.2103,113.5905,112.2718,112.3365,92769.0644
2016-09-30 09:40:00,138.98,139.49,138.89,139.33,27091.40075716604,112.4417,112.8543,112.3688,112.7248,27091.4008
2016-09-30 09:50:00,139.33,139.53,138.94,138.99,22368.84802595998,112.7248,112.8866,112.4093,112.4498,22368.848
2016-09-30 10:00:00,139.01,139.09,138.79,138.91,27473.22877230936,112.4659,112.5307,112.2879,112.385,27473.2288
2016-09-30 10:10:00,138.96,138.98,138.62,138.8,42254.19145484045,112.4255,112.4417,112.1504,112.296,42254.1915
2016-09-30 10:20:00,138.85,138.93,138.68,138.71,26453.217955651704,112.3365,112.4012,112.1989,112.2232,26453.218
2016-09-30 10:30:00,138.74,138.79,138.63,138.68,29133.585722011896,112.2475,112.2879,112.1585,112.1989,29133.5857
2016-09-30 10:40:00,138.69,138.87,138.68,138.8,37442.94213088156,112.207,112.3527,112.1989,112.296,37442.9421
2016-09-30 10:50:00,138.8,138.81,138.63,138.68,81936.18171984857,112.296,112.3041,112.1585,112.1989,81936.1817
2016-09-30 11:00:00,138.69,138.97,138.67,138.97,38604.651162790695,112.207,112.4336,112.1909,112.4336,38604.6512
2016-09-30 11:10:00,138.99,139.26,138.99,139.21,30382.9096809086,112.4498,112.6682,112.4498,112.6277,30382.9097
2016-09-30 11:20:00,139.25,139.29,139.06,139.14,20583.017847485127,112.6601,112.6925,112.5064,112.5711,20583.0178
2016-09-30 11:30:00,139.15,139.22,138.97,138.97,19281.773931855056,112.5792,112.6358,112.4336,112.4336,19281.7739
2016-09-30 11:40:00,138.98,139.05,138.87,138.87,17320.713899405084,112.4417,112.4983,112.3527,112.3527,17320.7139
2016-09-30 11:50:00,138.87,138.93,138.77,138.93,19166.03569497025,112.3527,112.4012,112.2718,112.4012,19166.0357
2016-09-30 12:00:00,138.93,139.1,138.85,139.04,23108.70740941049,112.4012,112.5387,112.3365,112.4902,23108.7074
2016-09-30 12:10:00,139.05,139.24,139.04,139.22,19338.02055164954,112.4983,112.652,112.4902,112.6358,19338.0206
2016-09-30 12:20:00,139.25,139.25,139.04,139.09,17771.76852352623,112.6601,112.6601,112.4902,112.5307,17771.7685
2016-09-30 12:30:00,139.09,139.1,139.0,139.08,18388.31800973499,112.5307,112.5387,112.4578,112.5226,18388.318
2016-09-30 12:40:00,139.13,139.15,138.83,138.92,24056.24661979448,112.563,112.5792,112.3203,112.3931,24056.2466
2016-09-30 12:50:00,138.96,138.98,138.65,138.68,26008.65332612223,112.4255,112.4417,112.1747,112.1989,26008.6533
2016-09-30 13:00:00,138.7,138.76,138.6,138.68,23036.23580313683,112.2151,112.2637,112.1342,112.1989,23036.2358
2016-09-30 13:10:00,138.68,138.74,138.65,138.66,21157.382368848022,112.1989,112.2475,112.1747,112.1828,21157.3824
2016-09-30 13:20:00,138.67,138.74,138.57,138.59,16446.72796106003,112.1909,112.2475,112.11,112.1261,16446.728
2016-09-30 13:30:00,138.58,138.74,138.58,138.7,20549.486208761493,112.118,112.2475,112.118,112.2151,20549.4862
2016-09-30 13:40:00,138.72,138.78,138.63,138.67,25850.73012439156,112.2313,112.2799,112.1585,112.1909,25850.7301
2016-09-30 13:50:00,138.68,138.73,138.61,138.73,26371.011357490534,112.1989,112.2394,112.1423,112.2394,26371.0114
2016-09-30 14:00:00,138.74,138.77,138.62,138.68,34760.41103299081,112.2475,112.2718,112.1504,112.1989,34760.411
2016-09-30 14:10:00,138.67,138.85,138.67,138.82,32375.338020551648,112.1909,112.3365,112.1909,112.3122,32375.338
2016-09-30 14:20:00,138.82,138.91,138.66,138.81,51268.79394267171,112.3122,112.385,112.1828,112.3041,51268.7939
2016-09-30 14:30:00,138.83,138.9,138.78,138.84,38789.61600865333,112.3203,112.3769,112.2799,112.3284,38789.616
2016-09-30 14:40:00,138.84,138.95,138.75,138.94,34260.68144943212,112.3284,112.4174,112.2556,112.4093,34260.6814
2016-09-30 14:50:00,138.96,138.99,138.83,138.91,67028.66414277987,112.4255,112.4498,112.3203,112.385,67028.6641
2016-09-30 15:00:00,138.9,139.0,138.79,138.98,91554.35370470524,112.3769,112.4578,112.2879,112.4417,91554.3537
2016-09-30 15:10:00,138.98,139.15,138.92,139.14,40865.332612222825,112.4417,112.5792,112.3931,112.5711,40865.3326
2016-09-30 15:20:00,139.13,139.32,139.11,139.25,48362.35803136831,112.563,112.7167,112.5468,112.6601,48362.358
2016-09-30 15:30:00,139.26,139.3,139.14,139.21,105802.05516495404,112.6682,112.7006,112.5711,112.6277,105802.0552
2016-09-30 15:40:00,139.21,139.33,139.13,139.29,72594.91617090319,112.6277,112.7248,112.563,112.6925,72594.9162
2016-09-30 15:50:00,139.29,139.36,138.97,138.99,201044.88912925904,112.6925,112.7491,112.4336,112.4498,201044.8891
2016-10-03 09:30:00,139.84,139.84,138.85,138.86,66160.0,113.1374,113.1374,112.3365,112.3446,66160.0
2016-10-03 09:40:00,138.91,139.2,138.85,139.14,62185.0,112.385,112.6197,112.3365,112.5711,62185.0
2016-10-03 09:50:00,139.11,140.18,139.1,140.17,65035.0,112.5468,113.4125,112.5387,113.4044,65035.0
2016-10-03 10:00:00,140.18,140.67,140.12,140.64,76141.0,113.4125,113.809,113.364,113.7847,76141.0
2016-10-03 10:10:00,140.64,140.64,140.33,140.44,60007.0,113.7847,113.7847,113.5339,113.6229,60007.0
2016-10-03 10:20:00,140.46,140.5,140.2,140.47,35041.0,113.6391,113.6714,113.4287,113.6471,35041.0
2016-10-03 10:30:00,140.44,140.48,140.25,140.47,69409.0,113.6229,113.6552,113.4692,113.6471,69409.0
2016-10-03 10:40:00,140.47,140.47,139.94,140.35,81340.0,113.6471,113.6471,113.2183,113.5501,81340.0
2016-10-03 10:50:00,140.32,140.62,140.31,140.41,51017.0,113.5258,113.7685,113.5177,113.5986,51017.0
2016-10-03 11:00:00,140.38,140.7,140.25,140.63,56945.0,113.5743,113.8332,113.4692,113.7766,56945.0
2016-10-03 11:10:00,140.65,140.71,140.61,140.65,57791.0,113.7928,113.8413,113.7604,113.7928,57791.0
2016-10-03 11:20:00,140.65,140.66,140.37,140.52,31828.0,113.7928,113.8009,113.5662,113.6876,31828.0
2016-10-03 11:30:00,140.54,140.54,140.17,140.26,47145.0,113.7038,113.7038,113.4044,113.4772,47145.0
2016-10-03 11:40:00,140.26,140.54,139.98,140.46,49945.0,113.4772,113.7038,113.2507,113.6391,49945.0
2016-10-03 11:50:00,140.4,140.54,140.23,140.42,27257.0,113.5905,113.7038,113.453,113.6067,27257.0
2016-10-03 12:00:00,140.41,141.02,140.41,140.96,38667.0,113.5986,114.0921,113.5986,114.0436,38667.0
2016-10-03 12:10:00,140.92,140.94,140.58,140.8,31018.0,114.0112,114.0274,113.7361,113.9141,31018.0
2016-10-03 12:20:00,140.79,140.79,140.35,140.66,40644.0,113.906,113.906,113.5501,113.8009,40644.0
2016-10-03 12:30:00,140.64,140.86,140.42,140.86,37769.0,113.7847,113.9627,113.6067,113.9627,37769.0
2016-10-03 12:40:00,140.84,141.0,140.66,140.87,45683.0,113.9465,114.0759,113.8009,113.9708,45683.0
2016-10-03 12:50:00,140.91,140.91,140.53,140.74,27714.0,114.0031,114.0031,113.6957,113.8656,27714.0
2016-10-03 13:00:00,140.75,140.76,140.59,140.65,33082.0,113.8737,113.8818,113.7442,113.7928,33082.0
2016-10-03 13:10:00,140.65,140.68,140.43,140.66,28794.0,113.7928,113.817,113.6148,113.8009,28794.0
2016-10-03 13:20:00,140.65,140.76,140.55,140.58,31657.0,113.7928,113.8818,113.7119,113.7361,31657.0
2016-10-03 13:30:00,140.59,140.59,140.33,140.45,27823.0,113.7442,113.7442,113.5339,113.631,27823.0
2016-10-03 13:40:00,140.43,140.48,140.24,140.47,29909.0,113.6148,113.6552,113.4611,113.6471,29909.0
2016-10-03 13:50:00,140.45,140.46,140.29,140.44,25261.0,113.631,113.6391,113.5015,113.6229,25261.0
2016-10-03 14:00:00,140.44,140.59,140.41,140.51,34748.0,113.6229,113.7442,113.5986,113.6795,34748.0
2016-10-03 14:10:00,140.51,140.51,140.01,140.02,33122.0,113.6795,113.6795,113.275,113.2831,33122.0
2016-10-03 14:20:00,140.04,140.18,140.0,140.13,34837.0,113.2993,113.4125,113.2669,113.3721,34837.0
2016-10-03 14:30:00,140.13,140.25,140.09,140.09,36100.0,113.3721,113.4692,113.3397,113.3397,36100.0
2016-10-03 14:40:00,140.1,140.28,140.08,140.2,52569.0,113.3478,113.4934,113.3316,113.4287,52569.0
2016-10-03 14:50:00,140.21,140.53,140.16,140.49,96869.0,113.4368,113.6957,113.3963,113.6633,96869.0
2016-10-03 15:00:00,140.51,140.57,140.42,140.5,63693.0,113.6795,113.728,113.6067,113.6714,63693.0
2016-10-03 15:10:00,140.5,140.58,140.41,140.54,61303.0,113.6714,113.7361,113.5986,113.7038,61303.0
2016-10-03 15:20:00,140.53,140.54,140.38,140.43,75169.0,113.6957,113.7038,113.5743,113.6148,75169.0
2016-10-03 15:30:00,140.43,140.48,140.33,140.4,67817.0,113.6148,113.6552,113.5339,113.5905,67817.0
2016-10-03 15:40:00,140.42,140.5,140.3,140.33,107841.0,113.6067,113.6714,113.5096,113.5339,107841.0
2016-10-03 15:50:00,140.33,140.52,140.22,140.5,252461.0,113.5339,113.6876,113.4449,113.6714,252461.0
2016-10-04 09:30:00,140.68,141.07,140.38,140.82,51428.0,113.817,114.1326,113.5743,113.9303,51428.0
2016-10-04 09:40:00,140.84,140.87,140.13,140.18,24783.0,113.9465,113.9708,113.3721,113.4125,24783.0
2016-10-04 09:50:00,140.12,140.29,139.87,139.87,25023.0,113.364,113.5015,113.1617,113.1617,25023.0
2016-10-04 10:00:00,139.83,139.95,139.66,139.74,19568.0,113.1294,113.2264,112.9918,113.0565,19568.0
2016-10-04 10:10:00,139.67,139.72,139.39,139.49,43468.0,112.9999,113.0404,112.7734,112.8543,43468.0
2016-10-04 10:20:00,139.5,139.86,139.44,139.84,31015.0,112.8624,113.1536,112.8138,113.1374,31015.0
2016-10-04 10:30:00,139.84,139.84,139.59,139.76,27680.0,113.1374,113.1374,112.9352,113.0727,27680.0
2016-10-04 10:40:00,139.75,139.92,139.54,139.54,17271.0,113.0646,113.2022,112.8947,112.8947,17271.0
2016-10-04 10:50:00,139.52,139.58,139.37,139.53,40367.0,112.8785,112.9271,112.7572,112.8866,40367.0
2016-10-04 11:00:00,139.55,139.6,138.97,138.97,36618.0,112.9028,112.9433,112.4336,112.4336,36618.0
2016-10-04 11:10:00,138.98,139.01,138.52,138.59,24629.0,112.4417,112.4659,112.0695,112.1261,24629.0
2016-10-04 11:20:00,138.54,138.83,138.53,138.81,15437.0,112.0857,112.3203,112.0776,112.3041,15437.0
2016-10-04 11:30:00,138.82,139.25,138.82,138.92,25062.0,112.3122,112.6601,112.3122,112.3931,25062.0
2016-10-04 11:40:00,138.96,139.14,138.89,139.11,21044.0,112.4255,112.5711,112.3688,112.5468,21044.0
2016-10-04 11:50:00,139.06,139.09,138.65,138.65,17065.0,112.5064,112.5307,112.1747,112.1747,17065.0
2016-10-04 12:00:00,138.67,138.84,138.67,138.76,35169.0,112.1909,112.3284,112.1909,112.2637,35169.0
2016-10-04 12:10:00,138.73,138.93,138.6,138.83,17206.0,112.2394,112.4012,112.1342,112.3203,17206.0
2016-10-04 12:20:00,138.83,138.87,138.69,138.69,14773.0,112.3203,112.3527,112.207,112.207,14773.0
2016-10-04 12:30:00,138.71,138.73,138.52,138.62,15739.0,112.2232,112.2394,112.0695,112.1504,15739.0
2016-10-04 12:40:00,138.59,138.65,138.13,138.13,36316.0,112.1261,112.1747,111.754,111.754,36316.0
2016-10-04 12:50:00,138.13,138.15,137.88,137.89,17704.0,111.754,111.7702,111.5517,111.5598,17704.0
2016-10-04 13:00:00,137.88,137.9,137.61,137.61,29309.0,111.5517,111.5679,111.3333,111.3333,29309.0
2016-10-04 13:10:00,137.6,137.61,137.24,137.24,31228.0,111.3252,111.3333,111.0339,111.0339,31228.0
2016-10-04 13:20:00,137.25,137.38,137.15,137.19,26476.0,111.042,111.1472,110.9611,110.9935,26476.0
2016-10-04 13:30:00,137.19,137.29,137.15,137.16,23342.0,110.9935,111.0744,110.9611,110.9692,23342.0
2016-10-04 13:40:00,137.16,137.47,137.15,137.47,30777.0,110.9692,111.22,110.9611,111.22,30777.0
2016-10-04 13:50:00,137.47,137.52,137.34,137.38,28075.0,111.22,111.2604,111.1148,111.1472,28075.0
2016-10-04 14:00:00,137.38,137.43,137.34,137.39,24512.0,111.1472,111.1876,111.1148,111.1553,24512.0
2016-10-04 14:10:00,137.37,137.54,137.34,137.51,28873.0,111.1391,111.2766,111.1148,111.2524,28873.0
2016-10-04 14:20:00,137.48,137.62,137.43,137.58,31195.0,111.2281,111.3414,111.1876,111.309,31195.0
2016-10-04 14:30:00,137.58,137.66,137.47,137.55,43951.0,111.309,111.3737,111.22,111.2847,43951.0
2016-10-04 14:40:00,137.56,137.56,137.41,137.43,35121.0,111.2928,111.2928,111.1715,111.1876,35121.0
2016-10-04 14:50:00,137.45,137.46,137.09,137.15,53592.0,111.2038,111.2119,110.9126,110.9611,53592.0
2016-10-04 15:00:00,137.15,137.28,137.08,137.14,45070.0,110.9611,111.0663,110.9045,110.953,45070.0
2016-10-04 15:10:00,137.15,137.15,136.99,137.05,30445.0,110.9611,110.9611,110.8317,110.8802,30445.0
2016-10-04 15:20:00,137.04,137.19,137.03,137.08,41301.0,110.8721,110.9935,110.864,110.9045,41301.0
2016-10-04 15:30:00,137.08,137.59,137.08,137.55,88346.0,110.9045,111.3171,110.9045,111.2847,88346.0
2016-10-04 15:40:00,137.57,137.57,137.37,137.39,78170.0,111.3009,111.3009,111.1391,111.1553,78170.0
2016-10-04 15:50:00,137.39,137.4,137.16,137.31,216166.0,111.1553,111.1634,110.9692,111.0905,216166.0
2016-10-05 09:30:00,137.32,137.89,137.26,137.39,65766.0,111.0986,111.5598,111.0501,111.1553,65766.0
2016-10-05 09:40:00,137.4,137.64,137.28,137.42,49099.0,111.1634,111.3575,111.0663,111.1795,49099.0
2016-10-05 09:50:00,137.44,138.14,137.33,137.8,45071.0,111.1957,111.7621,111.1067,111.487,45071.0
2016-10-05 10:00:00,137.86,137.86,137.34,137.34,33226.0,111.5355,111.5355,111.1148,111.1148,33226.0
2016-10-05 10:10:00,137.33,137.35,136.8,136.94,42424.0,111.1067,111.1229,110.6779,110.7912,42424.0
2016-10-05 10:20:00,136.92,137.06,136.89,137.03,58902.0,110.775,110.8883,110.7507,110.864,58902.0
2016-10-05 10:30:00,137.02,137.04,136.88,136.97,21868.0,110.8559,110.8721,110.7427,110.8155,21868.0
2016-10-05 10:40:00,136.92,137.12,136.78,136.82,34930.0,110.775,110.9368,110.6618,110.6941,34930.0
2016-10-05 10:50:00,136.82,136.98,136.77,136.84,19844.0,110.6941,110.8236,110.6537,110.7103,19844.0
2016-10-05 11:00:00,136.82,136.9,136.75,136.9,21996.0,110.6941,110.7588,110.6375,110.7588,21996.0
2016-10-05 11:10:00,136.9,136.94,136.75,136.76,28686.0,110.7588,110.7912,110.6375,110.6456,28686.0
2016-10-05 11:20:00,136.77,137.06,136.76,136.98,15978.0,110.6537,110.8883,110.6456,110.8236,15978.0
2016-10-05 11:30:00,136.98,137.01,136.7,136.82,23685.0,110.8236,110.8478,110.597,110.6941,23685.0
2016-10-05 11:40:00,136.84,137.03,136.8,137.01,22884.0,110.7103,110.864,110.6779,110.8478,22884.0
2016-10-05 11:50:00,137.0,137.23,136.93,137.23,64289.0,110.8397,111.0258,110.7831,111.0258,64289.0
2016-10-05 12:00:00,137.24,137.49,137.21,137.41,22967.0,111.0339,111.2362,111.0096,111.1715,22967.0
2016-10-05 12:10:00,137.38,137.54,137.36,137.53,12665.0,111.1472,111.2766,111.131,111.2685,12665.0
2016-10-05 12:20:00,137.54,137.71,137.49,137.66,15948.0,111.2766,111.4142,111.2362,111.3737,15948.0
2016-10-05 12:30:00,137.68,137.71,137.51,137.57,15685.0,111.3899,111.4142,111.2524,111.3009,15685.0
2016-10-05 12:40:00,137.58,137.65,137.53,137.63,14256.0,111.309,111.3656,111.2685,111.3494,14256.0
2016-10-05 12:50:00,137.62,137.74,137.62,137.68,26153.0,111.3414,111.4384,111.3414,111.3899,26153.0
2016-10-05 13:00:00,137.69,137.73,137.65,137.65,18749.0,111.398,111.4304,111.3656,111.3656,18749.0
2016-10-05 13:10:00,137.67,137.7,137.4,137.4,22922.0,111.3818,111.4061,111.1634,111.1634,22922.0
2016-10-05 13:20:00,137.43,137.51,137.38,137.38,21326.0,111.1876,111.2524,111.1472,111.1472,21326.0
2016-10-05 13:30:00,137.39,137.41,137.25,137.28,16199.0,111.1553,111.1715,111.042,111.0663,16199.0
2016-10-05 13:40:00,137.24,137.35,137.07,137.08,23540.0,111.0339,111.1229,110.8964,110.9045,23540.0
2016-10-05 13:50:00,137.09,137.21,136.97,137.21,25089.0,110.9126,111.0096,110.8155,111.0096,25089.0
2016-10-05 14:00:00,137.21,137.32,137.21,137.29,32776.0,111.0096,111.0986,111.0096,111.0744,32776.0
2016-10-05 14:10:00,137.29,137.47,137.29,137.35,54426.0,111.0744,111.22,111.0744,111.1229,54426.0
2016-10-05 14:20:00,137.35,137.35,137.13,137.13,36762.0,111.1229,111.1229,110.9449,110.9449,36762.0
2016-10-05 14:30:00,137.14,137.17,137.06,137.13,41286.0,110.953,110.9773,110.8883,110.9449,41286.0
2016-10-05 14:40:00,137.14,137.19,137.04,137.17,28758.0,110.953,110.9935,110.8721,110.9773,28758.0
2016-10-05 14:50:00,137.15,137.18,136.96,136.97,19514.0,110.9611,110.9854,110.8074,110.8155,19514.0
2016-10-05 15:00:00,136.98,137.12,136.91,136.97,38661.0,110.8236,110.9368,110.7669,110.8155,38661.0
2016-10-05 15:10:00,136.96,137.04,136.69,136.79,35001.0,110.8074,110.8721,110.5889,110.6698,35001.0
2016-10-05 15:20:00,136.81,136.81,136.54,136.58,32199.0,110.686,110.686,110.4676,110.4999,32199.0
2016-10-05 15:30:00,136.57,137.0,136.55,136.95,47602.0,110.4919,110.8397,110.4757,110.7993,47602.0
2016-10-05 15:40:00,136.96,137.03,136.83,136.87,51456.0,110.8074,110.864,110.7022,110.7346,51456.0
2016-10-05 15:50:00,136.87,137.07,136.85,136.96,91151.0,110.7346,110.8964,110.7184,110.8074,91151.0
2016-10-06 09:30:00,136.1,136.55,135.9,136.06,34538.0,110.8027,111.169,110.6398,110.7701,34538.0
2016-10-06 09:40:00,136.02,136.62,136.0,136.54,36782.0,110.7375,111.226,110.7212,111.1609,36782.0
2016-10-06 09:50:00,136.52,136.54,136.31,136.4,18094.0,111.1446,111.1609,110.9736,111.0469,18094.0
2016-10-06 10:00:00,136.4,136.49,136.11,136.22,32931.0,111.0469,111.1202,110.8108,110.9004,32931.0
2016-10-06 10:10:00,136.23,136.52,136.23,136.43,23036.0,110.9085,111.1446,110.9085,111.0713,23036.0
2016-10-06 10:20:00,136.42,136.42,136.16,136.21,23251.0,111.0632,111.0632,110.8515,110.8922,23251.0
2016-10-06 10:30:00,136.21,136.28,136.13,136.23,28763.0,110.8922,110.9492,110.8271,110.9085,28763.0
2016-10-06 10:40:00,136.22,136.34,136.19,136.21,22722.0,110.9004,110.9981,110.8759,110.8922,22722.0
2016-10-06 10:50:00,136.18,136.28,136.17,136.25,19700.0,110.8678,110.9492,110.8596,110.9248,19700.0
2016-10-06 11:00:00,136.24,136.32,136.18,136.21,13672.0,110.9166,110.9818,110.8678,110.8922,13672.0
2016-10-06 11:10:00,136.25,136.33,136.25,136.26,21997.0,110.9248,110.9899,110.9248,110.9329,21997.0
2016-10-06 11:20:00,136.28,136.74,136.28,136.67,12811.0,110.9492,111.3237,110.9492,111.2667,12811.0
2016-10-06 11:30:00,136.7,136.75,136.63,136.66,15502.0,111.2911,111.3318,111.2341,111.2586,15502.0
2016-10-06 11:40:00,136.67,137.03,136.63,136.94,30623.0,111.2667,111.5598,111.2341,111.4865,30623.0
2016-10-06 11:50:00,136.95,137.11,136.76,136.76,16019.0,111.4947,111.6249,111.34,111.34,16019.0
2016-10-06 12:00:00,136.8,136.91,136.78,136.83,15402.0,111.3725,111.4621,111.3563,111.397,15402.0
2016-10-06 12:10:00,136.79,136.8,136.69,136.8,6050.0,111.3644,111.3725,111.283,111.3725,6050.0
2016-10-06 12:20:00,136.82,136.95,136.81,136.87,8852.0,111.3888,111.4947,111.3807,111.4295,8852.0
2016-10-06 12:30:00,136.87,136.94,136.83,136.9,9758.0,111.4295,111.4865,111.397,111.454,9758.0
2016-10-06 12:40:00,136.89,137.07,136.89,137.07,16993.0,111.4458,111.5924,111.4458,111.5924,16993.0
2016-10-06 12:50:00,137.07,137.15,137.04,137.04,8600.0,111.5924,111.6575,111.5679,111.5679,8600.0
2016-10-06 13:00:00,137.05,137.06,136.87,136.97,13202.0,111.5761,111.5842,111.4295,111.511,13202.0
2016-10-06 13:10:00,136.95,137.01,136.93,136.97,13882.0,111.4947,111.5435,111.4784,111.511,13882.0
2016-10-06 13:20:00,136.97,136.99,136.87,136.87,10604.0,111.511,111.5272,111.4295,111.4295,10604.0
2016-10-06 13:30:00,136.87,136.97,136.85,136.89,9927.0,111.4295,111.511,111.4133,111.4458,9927.0
2016-10-06 13:40:00,136.89,136.97,136.88,136.92,11202.0,111.4458,111.511,111.4377,111.4702,11202.0
2016-10-06 13:50:00,136.92,137.01,136.86,136.89,16017.0,111.4702,111.5435,111.4214,111.4458,16017.0
2016-10-06 14:00:00,136.9,136.98,136.87,136.89,20866.0,111.454,111.5191,111.4295,111.4458,20866.0
2016-10-06 14:10:00,136.89,137.02,136.89,136.99,13690.0,111.4458,111.5517,111.4458,111.5272,13690.0
2016-10-06 14:20:00,137.0,137.04,136.94,136.98,43475.0,111.5354,111.5679,111.4865,111.5191,43475.0
2016-10-06 14:30:00,137.0,137.02,136.95,136.98,25146.0,111.5354,111.5517,111.4947,111.5191,25146.0
2016-10-06 14:40:00,136.97,137.04,136.96,137.04,26028.0,111.511,111.5679,111.5028,111.5679,26028.0
2016-10-06 14:50:00,137.03,137.07,136.97,137.03,18498.0,111.5598,111.5924,111.511,111.5598,18498.0
2016-10-06 15:00:00,137.06,137.11,137.0,137.02,27947.0,111.5842,111.6249,111.5354,111.5517,27947.0
2016-10-06 15:10:00,137.02,137.03,136.95,136.99,25821.0,111.5517,111.5598,111.4947,111.5272,25821.0
2016-10-06 15:20:00,136.99,137.01,136.97,136.99,43507.0,111.5272,111.5435,111.511,111.5272,43507.0
2016-10-06 15:30:00,136.99,137.02,136.92,137.0,44390.0,111.5272,111.5517,111.4702,111.5354,44390.0
2016-10-06 15:40:00,137.0,137.02,136.86,136.9,56695.0,111.5354,111.5517,111.4214,111.454,56695.0
2016-10-06 15:50:00,136.89,137.04,136.89,137.04,83702.0,111.4458,111.5679,111.4458,111.5679,83702.0
2016-10-07 09:30:00,137.23,137.23,136.0,136.42,16956.0,111.7226,111.7226,110.7212,111.0632,16956.0
2016-10-07 09:40:00,136.51,136.51,135.83,135.83,9544.0,111.1365,111.1365,110.5828,110.5828,9544.0
2016-10-07 09:50:00,135.67,135.81,135.07,135.19,31723.0,110.4526,110.5666,109.9641,110.0618,31723.0
2016-10-07 10:00:00,135.26,135.36,135.06,135.28,10177.0,110.1188,110.2002,109.956,110.1351,10177.0
2016-10-07 10:10:00,135.3,135.41,134.97,135.04,18300.0,110.1514,110.2409,109.8827,109.9397,18300.0
2016-10-07 10:20:00,135.01,135.12,134.84,134.93,13652.0,109.9153,110.0048,109.7769,109.8501,13652.0
2016-10-07 10:30:00,134.87,134.96,134.55,134.74,20852.0,109.8013,109.8746,109.5408,109.6954,20852.0
2016-10-07 10:40:00,134.73,134.89,134.69,134.89,7833.0,109.6873,109.8176,109.6547,109.8176,7833.0
2016-10-07 10:50:00,134.89,134.92,134.59,134.61,13694.0,109.8176,109.842,109.5733,109.5896,13694.0
2016-10-07 11:00:00,134.58,134.59,134.48,134.54,17946.0,109.5652,109.5733,109.4838,109.5326,17946.0
2016-10-07 11:10:00,134.53,134.65,134.46,134.46,17229.0,109.5245,109.6222,109.4675,109.4675,17229.0
2016-10-07 11:20:00,134.45,134.5,134.26,134.34,11643.0,109.4594,109.5001,109.3047,109.3698,11643.0
2016-10-07 11:30:00,134.36,134.46,134.06,134.06,17499.0,109.3861,109.4675,109.1418,109.1418,17499.0
2016-10-07 11:40:00,134.07,134.1,133.81,133.86,17671.0,109.15,109.1744,108.9383,108.979,17671.0
2016-10-07 11:50:00,133.89,133.91,133.74,133.81,20109.0,109.0034,109.0197,108.8813,108.9383,20109.0
2016-10-07 12:00:00,133.84,134.14,133.83,134.14,40453.0,108.9627,109.207,108.9546,109.207,40453.0
2016-10-07 12:10:00,134.15,134.29,134.08,134.21,40162.0,109.2151,109.3291,109.1581,109.264,40162.0
2016-10-07 12:20:00,134.22,134.3,134.1,134.25,49381.0,109.2721,109.3372,109.1744,109.2965,49381.0
2016-10-07 12:30:00,134.25,134.29,133.93,133.93,16131.0,109.2965,109.3291,109.036,109.036,16131.0
2016-10-07 12:40:00,133.93,134.25,133.93,134.25,26793.0,109.036,109.2965,109.036,109.2965,26793.0
2016-10-07 12:50:00,134.25,134.29,134.13,134.17,14003.0,109.2965,109.3291,109.1988,109.2314,14003.0
2016-10-07 13:00:00,134.15,134.25,134.05,134.25,20998.0,109.2151,109.2965,109.1337,109.2965,20998.0
2016-10-07 13:10:00,134.21,134.27,134.12,134.15,18289.0,109.264,109.3128,109.1907,109.2151,18289.0
2016-10-07 13:20:00,134.15,134.6,134.15,134.59,24793.0,109.2151,109.5815,109.2151,109.5733,24793.0
2016-10-07 13:30:00,134.59,134.78,134.53,134.74,33457.0,109.5733,109.728,109.5245,109.6954,33457.0
2016-10-07 13:40:00,134.75,134.79,134.65,134.79,18334.0,109.7036,109.7362,109.6222,109.7362,18334.0
2016-10-07 13:50:00,134.77,134.88,134.72,134.85,24214.0,109.7199,109.8094,109.6792,109.785,24214.0
2016-10-07 14:00:00,134.87,134.93,134.79,134.9,33822.0,109.8013,109.8501,109.7362,109.8257,33822.0
2016-10-07 14:10:00,134.9,135.09,134.85,134.86,33643.0,109.8257,109.9804,109.785,109.7931,33643.0
2016-10-07 14:20:00,134.9,135.05,134.87,135.03,30900.0,109.8257,109.9478,109.8013,109.9315,30900.0
2016-10-07 14:30:00,135.04,135.11,135.01,135.05,12330.0,109.9397,109.9967,109.9153,109.9478,12330.0
2016-10-07 14:40:00,135.05,135.07,134.95,135.01,22255.0,109.9478,109.9641,109.8664,109.9153,22255.0
2016-10-07 14:50:00,134.99,135.06,134.93,135.02,23137.0,109.899,109.956,109.8501,109.9234,23137.0
2016-10-07 15:00:00,135.04,135.1,135.0,135.05,33241.0,109.9397,109.9885,109.9071,109.9478,33241.0
2016-10-07 15:10:00,135.02,135.09,135.0,135.02,36998.0,109.9234,109.9804,109.9071,109.9234,36998.0
2016-10-07 15:20:00,135.02,135.16,135.0,135.12,37089.0,109.9234,110.0374,109.9071,110.0048,37089.0
2016-10-07 15:30:00,135.14,135.16,134.97,135.02,52806.0,110.0211,110.0374,109.8827,109.9234,52806.0
2016-10-07 15:40:00,135.02,135.12,134.97,134.97,66819.0,109.9234,110.0048,109.8827,109.8827,66819.0
2016-10-07 15:50:00,135.0,135.15,134.94,135.03,114853.0,109.9071,110.0292,109.8583,109.9315,114853.0
2016-10-10 09:30:00,135.94,135.94,135.35,135.71,32600.0,110.6724,110.6724,110.1921,110.4852,32600.0
2016-10-10 09:40:00,135.74,135.76,135.48,135.65,21850.0,110.5096,110.5259,110.2979,110.4363,21850.0
2016-10-10 09:50:00,135.65,135.88,135.57,135.57,46752.0,110.4363,110.6236,110.3712,110.3712,46752.0
2016-10-10 10:00:00,135.62,135.62,135.38,135.51,10352.0,110.4119,110.4119,110.2165,110.3223,10352.0
2016-10-10 10:10:00,135.52,135.66,135.48,135.48,16956.0,110.3305,110.4444,110.2979,110.2979,16956.0
2016-10-10 10:20:00,135.45,135.5,135.19,135.34,17154.0,110.2735,110.3142,110.0618,110.1839,17154.0
2016-10-10 10:30:00,135.36,135.54,135.36,135.49,18233.0,110.2002,110.3467,110.2002,110.306,18233.0
2016-10-10 10:40:00,135.49,135.54,135.45,135.48,26063.0,110.306,110.3467,110.2735,110.2979,26063.0
2016-10-10 10:50:00,135.47,135.58,135.41,135.56,37628.0,110.2898,110.3793,110.2409,110.363,37628.0
2016-10-10 11:00:00,135.57,135.59,135.49,135.57,24935.0,110.3712,110.3875,110.306,110.3712,24935.0
2016-10-10 11:10:00,135.56,135.6,135.46,135.47,22719.0,110.363,110.3956,110.2816,110.2898,22719.0
2016-10-10 11:20:00,135.47,135.58,135.44,135.54,32507.0,110.2898,110.3793,110.2653,110.3467,32507.0
2016-10-10 11:30:00,135.55,135.63,135.51,135.59,25831.0,110.3549,110.42,110.3223,110.3875,25831.0
2016-10-10 11:40:00,135.57,135.58,135.3,135.42,23800.0,110.3712,110.3793,110.1514,110.2491,23800.0
2016-10-10 11:50:00,135.43,135.56,135.38,135.45,28084.0,110.2572,110.363,110.2165,110.2735,28084.0
2016-10-10 12:00:00,135.47,135.48,135.38,135.39,22503.0,110.2898,110.2979,110.2165,110.2246,22503.0
2016-10-10 12:10:00,135.38,135.46,135.37,135.39,19649.0,110.2165,110.2816,110.2083,110.2246,19649.0
2016-10-10 12:20:00,135.38,135.48,135.27,135.36,24413.0,110.2165,110.2979,110.1269,110.2002,24413.0
2016-10-10 12:30:00,135.36,135.44,135.31,135.4,44771.0,110.2002,110.2653,110.1595,110.2328,44771.0
2016-10-10 12:40:00,135.4,135.46,135.38,135.44,9372.0,110.2328,110.2816,110.2165,110.2653,9372.0
2016-10-10 12:50:00,135.46,135.47,135.32,135.34,10180.0,110.2816,110.2898,110.1676,110.1839,10180.0
2016-10-10 13:00:00,135.32,135.5,135.3,135.45,13458.0,110.1676,110.3142,110.1514,110.2735,13458.0
2016-10-10 13:10:00,135.45,135.52,135.38,135.38,23148.0,110.2735,110.3305,110.2165,110.2165,23148.0
2016-10-10 13:20:00,135.38,135.43,135.35,135.36,19493.0,110.2165,110.2572,110.1921,110.2002,19493.0
2016-10-10 13:30:00,135.36,135.38,135.22,135.22,27312.0,110.2002,110.2165,110.0862,110.0862,27312.0
2016-10-10 13:40:00,135.21,135.27,135.17,135.2,9522.0,110.0781,110.1269,110.0455,110.0699,9522.0
2016-10-10 13:50:00,135.17,135.39,135.15,135.28,29700.0,110.0455,110.2246,110.0292,110.1351,29700.0
2016-10-10 14:00:00,135.27,135.31,135.13,135.14,36914.0,110.1269,110.1595,110.013,110.0211,36914.0
2016-10-10 14:10:00,135.14,135.26,135.07,135.26,19083.0,110.0211,110.1188,109.9641,110.1188,19083.0
2016-10-10 14:20:00,135.24,135.26,135.16,135.25,52564.0,110.1025,110.1188,110.0374,110.1107,52564.0
2016-10-10 14:30:00,135.25,135.51,135.17,135.48,74702.0,110.1107,110.3223,110.0455,110.2979,74702.0
2016-10-10 14:40:00,135.5,135.5,135.33,135.33,16258.0,110.3142,110.3142,110.1758,110.1758,16258.0
2016-10-10 14:50:00,135.31,135.39,135.25,135.35,29947.0,110.1595,110.2246,110.1107,110.1921,29947.0
2016-10-10 15:00:00,135.41,135.5,135.33,135.36,34464.0,110.2409,110.3142,110.1758,110.2002,34464.0
2016-10-10 15:10:00,135.37,135.39,135.32,135.36,22465.0,110.2083,110.2246,110.1676,110.2002,22465.0
2016-10-10 15:20:00,135.33,135.41,135.29,135.34,19868.0,110.1758,110.2409,110.1432,110.1839,19868.0
2016-10-10 15:30:00,135.33,135.37,135.25,135.32,37609.0,110.1758,110.2083,110.1107,110.1676,37609.0
2016-10-10 15:40:00,135.33,135.37,135.3,135.35,71812.0,110.1758,110.2083,110.1514,110.1921,71812.0
2016-10-10 15:50:00,135.34,135.4,135.19,135.34,137940.0,110.1839,110.2328,110.0618,110.1839,137940.0
2016-10-11 09:30:00,135.01,135.03,133.79,133.83,19691.0,109.9153,109.9315,108.922,108.9546,19691.0
2016-10-11 09:40:00,133.82,133.92,133.42,133.66,34667.0,108.9465,109.0279,108.6208,108.8162,34667.0
2016-10-11 09:50:00,133.63,133.63,133.13,133.18,42148.0,108.7918,108.7918,108.3847,108.4254,42148.0
2016-10-11 10:00:00,133.19,133.33,132.88,132.94,53075.0,108.4336,108.5475,108.1812,108.23,53075.0
2016-10-11 10:10:00,132.93,132.93,132.55,132.67,32214.0,108.2219,108.2219,107.9125,108.0102,32214.0
2016-10-11 10:20:00,132.68,132.72,132.38,132.43,35477.0,108.0183,108.0509,107.7741,107.8148,35477.0
2016-10-11 10:30:00,132.43,132.47,132.37,132.43,29794.0,107.8148,107.8474,107.766,107.8148,29794.0
2016-10-11 10:40:00,132.44,132.58,132.42,132.42,38553.0,107.823,107.9369,107.8067,107.8067,38553.0
2016-10-11 10:50:00,132.42,132.42,132.14,132.14,43831.0,107.8067,107.8067,107.5787,107.5787,43831.0
2016-10-11 11:00:00,132.15,132.17,131.98,132.05,54892.0,107.5869,107.6031,107.4485,107.5054,54892.0
2016-10-11 11:10:00,132.07,132.11,131.75,131.86,55776.0,107.5217,107.5543,107.2612,107.3508,55776.0
2016-10-11 11:20:00,131.85,132.0,131.73,131.77,34202.0,107.3426,107.4647,107.2449,107.2775,34202.0
2016-10-11 11:30:00,131.81,132.05,131.81,131.88,20663.0,107.3101,107.5054,107.3101,107.367,20663.0
2016-10-11 11:40:00,131.87,132.18,131.81,131.98,28808.0,107.3589,107.6113,107.3101,107.4485,28808.0
2016-10-11 11:50:00,131.98,132.24,131.91,132.23,37146.0,107.4485,107.6601,107.3915,107.652,37146.0
2016-10-11 12:00:00,132.25,132.38,132.23,132.38,17709.0,107.6683,107.7741,107.652,107.7741,17709.0
2016-10-11 12:10:00,132.37,132.46,132.17,132.45,30575.0,107.766,107.8392,107.6031,107.8311,30575.0
2016-10-11 12:20:00,132.51,132.68,132.48,132.68,23899.0,107.8799,108.0183,107.8555,108.0183,23899.0
2016-10-11 12:30:00,132.7,132.86,132.61,132.86,20193.0,108.0346,108.1649,107.9614,108.1649,20193.0
2016-10-11 12:40:00,132.94,133.21,132.9,133.01,16554.0,108.23,108.4498,108.1975,108.287,16554.0
2016-10-11 12:50:00,133.0,133.06,132.82,132.87,20020.0,108.2789,108.3277,108.1323,108.173,20020.0
2016-10-11 13:00:00,132.85,132.85,132.71,132.8,20442.0,108.1567,108.1567,108.0428,108.116,20442.0
2016-10-11 13:10:00,132.78,132.78,132.49,132.63,13694.0,108.0998,108.0998,107.8637,107.9776,13694.0
2016-10-11 13:20:00,132.63,132.67,132.52,132.66,22782.0,107.9776,108.0102,107.8881,108.0021,22782.0
2016-10-11 13:30:00,132.66,132.71,132.49,132.49,19944.0,108.0021,108.0428,107.8637,107.8637,19944.0
2016-10-11 13:40:00,132.49,132.53,132.32,132.32,23283.0,107.8637,107.8962,107.7253,107.7253,23283.0
2016-10-11 13:50:00,132.32,132.37,132.17,132.25,60794.0,107.7253,107.766,107.6031,107.6683,60794.0
2016-10-11 14:00:00,132.28,132.29,132.07,132.21,37133.0,107.6927,107.7008,107.5217,107.6357,37133.0
2016-10-11 14:10:00,132.22,132.3,131.87,131.98,41254.0,107.6438,107.709,107.3589,107.4485,41254.0
2016-10-11 14:20:00,131.96,132.16,131.91,132.13,56940.0,107.4322,107.595,107.3915,107.5706,56940.0
2016-10-11 14:30:00,132.15,132.16,131.99,132.01,32438.0,107.5869,107.595,107.4566,107.4729,32438.0
2016-10-11 14:40:00,132.0,132.32,131.97,132.32,19301.0,107.4647,107.7253,107.4403,107.7253,19301.0
2016-10-11 14:50:00,132.33,132.35,132.19,132.22,20990.0,107.7334,107.7497,107.6194,107.6438,20990.0
2016-10-11 15:00:00,132.22,132.34,132.13,132.31,66467.0,107.6438,107.7415,107.5706,107.7171,66467.0
2016-10-11 15:10:00,132.28,132.42,132.21,132.42,22133.0,107.6927,107.8067,107.6357,107.8067,22133.0
2016-10-11 15:20:00,132.43,132.59,132.4,132.52,30149.0,107.8148,107.9451,107.7904,107.8881,30149.0
2016-10-11 15:30:00,132.55,132.73,132.48,132.67,42661.0,107.9125,108.0591,107.8555,108.0102,42661.0
2016-10-11 15:40:00,132.67,132.78,132.6,132.74,81226.0,108.0102,108.0998,107.9532,108.0672,81226.0
2016-10-11 15:50:00,132.74,132.77,132.57,132.64,150269.0,108.0672,108.0916,107.9288,107.9858,150269.0
2016-10-12 09:30:00,132.27,132.95,132.25,132.32,47149.0,107.6846,108.2382,107.6683,107.7253,47149.0
2016-10-12 09:40:00,132.3,132.4,131.99,132.09,13727.0,107.709,107.7904,107.4566,107.538,13727.0
2016-10-12 09:50:00,132.08,132.54,132.06,132.45,8952.0,107.5299,107.9044,107.5136,107.8311,8952.0
2016-10-12 10:00:00,132.52,132.75,132.46,132.73,14139.0,107.8881,108.0753,107.8392,108.0591,14139.0
2016-10-12 10:10:00,132.73,132.81,132.68,132.73,47070.0,108.0591,108.1242,108.0183,108.0591,47070.0
2016-10-12 10:20:00,132.72,132.87,132.71,132.8,30790.0,108.0509,108.173,108.0428,108.116,30790.0
2016-10-12 10:30:00,132.78,132.82,132.44,132.51,34560.0,108.0998,108.1323,107.823,107.8799,34560.0
2016-10-12 10:40:00,132.52,132.61,132.33,132.33,28303.0,107.8881,107.9614,107.7334,107.7334,28303.0
2016-10-12 10:50:00,132.36,132.36,132.17,132.24,28719.0,107.7578,107.7578,107.6031,107.6601,28719.0
2016-10-12 11:00:00,132.27,132.46,132.24,132.42,21665.0,107.6846,107.8392,107.6601,107.8067,21665.0
2016-10-12 11:10:00,132.45,132.48,132.34,132.43,7654.0,107.8311,107.8555,107.7415,107.8148,7654.0
2016-10-12 11:20:00,132.42,132.52,132.38,132.52,7045.0,107.8067,107.8881,107.7741,107.8881,7045.0
2016-10-12 11:30:00,132.52,132.67,132.51,132.59,12379.0,107.8881,108.0102,107.8799,107.9451,12379.0
2016-10-12 11:40:00,132.58,132.65,132.58,132.6,6333.0,107.9369,107.9939,107.9369,107.9532,6333.0
2016-10-12 11:50:00,132.62,132.65,132.57,132.6,11700.0,107.9695,107.9939,107.9288,107.9532,11700.0
2016-10-12 12:00:00,132.6,132.77,132.6,132.75,11976.0,107.9532,108.0916,107.9532,108.0753,11976.0
2016-10-12 12:10:00,132.77,132.88,132.77,132.85,8987.0,108.0916,108.1812,108.0916,108.1567,8987.0
2016-10-12 12:20:00,132.86,132.95,132.84,132.9,24379.0,108.1649,108.2382,108.1486,108.1975,24379.0
2016-10-12 12:30:00,132.91,133.02,132.81,133.01,19274.0,108.2056,108.2951,108.1242,108.287,19274.0
2016-10-12 12:40:00,133.0,133.04,132.99,133.0,10521.0,108.2789,108.3114,108.2707,108.2789,10521.0
2016-10-12 12:50:00,132.99,133.07,132.99,133.01,15923.0,108.2707,108.3359,108.2707,108.287,15923.0
2016-10-12 13:00:00,133.01,133.02,132.92,132.99,19302.0,108.287,108.2951,108.2137,108.2707,19302.0
2016-10-12 13:10:00,132.99,133.04,132.91,133.04,19417.0,108.2707,108.3114,108.2056,108.3114,19417.0
2016-10-12 13:20:00,133.02,133.04,132.95,133.02,12040.0,108.2951,108.3114,108.2382,108.2951,12040.0
2016-10-12 13:30:00,133.03,133.03,132.93,133.0,13823.0,108.3033,108.3033,108.2219,108.2789,13823.0
2016-10-12 13:40:00,132.99,133.03,132.95,132.96,9143.0,108.2707,108.3033,108.2382,108.2463,9143.0
2016-10-12 13:50:00,132.93,132.98,132.92,132.95,12621.0,108.2219,108.2626,108.2137,108.2382,12621.0
2016-10-12 14:00:00,132.93,133.04,132.78,132.96,21763.0,108.2219,108.3114,108.0998,108.2463,21763.0
2016-10-12 14:10:00,132.96,133.12,132.96,133.04,20931.0,108.2463,108.3766,108.2463,108.3114,20931.0
2016-10-12 14:20:00,133.08,133.13,133.01,133.04,24636.0,108.344,108.3847,108.287,108.3114,24636.0
2016-10-12 14:30:00,133.05,133.15,133.03,133.1,29373.0,108.3196,108.401,108.3033,108.3603,29373.0
2016-10-12 14:40:00,133.08,133.11,132.87,132.91,19288.0,108.344,108.3684,108.173,108.2056,19288.0
2016-10-12 14:50:00,132.93,133.0,132.81,132.81,15916.0,108.2219,108.2789,108.1242,108.1242,15916.0
2016-10-12 15:00:00,132.8,132.92,132.71,132.86,23598.0,108.116,108.2137,108.0428,108.1649,23598.0
2016-10-12 15:10:00,132.86,132.99,132.86,132.99,24225.0,108.1649,108.2707,108.1649,108.2707,24225.0
2016-10-12 15:20:00,133.0,133.01,132.8,132.81,25778.0,108.2789,108.287,108.116,108.1242,25778.0
2016-10-12 15:30:00,132.81,132.9,132.64,132.89,38662.0,108.1242,108.1975,107.9858,108.1893,38662.0
2016-10-12 15:40:00,132.9,132.94,132.74,132.78,68647.0,108.1975,108.23,108.0672,108.0998,68647.0
2016-10-12 15:50:00,132.78,132.91,132.76,132.82,96348.0,108.0998,108.2056,108.0835,108.1323,96348.0
2016-10-13 09:30:00,131.34,131.49,130.14,130.39,51091.0,106.9274,107.0495,105.9505,106.154,51091.0
2016-10-13 09:40:00,130.35,130.64,130.19,130.64,30111.0,106.1214,106.3575,105.9912,106.3575,30111.0
2016-10-13 09:50:00,130.67,130.67,129.91,130.1,29358.0,106.382,106.382,105.7632,105.9179,29358.0
2016-10-13 10:00:00,130.14,130.37,130.0,130.26,26137.0,105.9505,106.1377,105.8365,106.0482,26137.0
2016-10-13 10:10:00,130.25,130.39,130.01,130.07,27025.0,106.04,106.154,105.8446,105.8935,27025.0
2016-10-13 10:20:00,130.07,130.24,129.95,129.95,24344.0,105.8935,106.0319,105.7958,105.7958,24344.0
2016-10-13 10:30:00,129.96,130.42,129.9,130.37,27397.0,105.8039,106.1784,105.7551,106.1377,27397.0
2016-10-13 10:40:00,130.4,130.43,129.94,129.94,23011.0,106.1621,106.1866,105.7876,105.7876,23011.0
2016-10-13 10:50:00,129.94,130.33,129.94,130.33,32532.0,105.7876,106.1051,105.7876,106.1051,32532.0
2016-10-13 11:00:00,130.32,130.36,130.2,130.27,18358.0,106.097,106.1296,105.9993,106.0563,18358.0
2016-10-13 11:10:00,130.26,130.58,130.19,130.58,18849.0,106.0482,106.3087,105.9912,106.3087,18849.0
2016-10-13 11:20:00,130.59,130.69,130.54,130.63,13952.0,106.3168,106.3982,106.2761,106.3494,13952.0
2016-10-13 11:30:00,130.62,130.91,130.62,130.75,15524.0,106.3412,106.5773,106.3412,106.4471,15524.0
2016-10-13 11:40:00,130.78,130.78,130.63,130.76,19699.0,106.4715,106.4715,106.3494,106.4552,19699.0
2016-10-13 11:50:00,130.78,130.83,130.63,130.75,13779.0,106.4715,106.5122,106.3494,106.4471,13779.0
2016-10-13 12:00:00,130.74,130.74,130.57,130.74,20693.0,106.4389,106.4389,106.3005,106.4389,20693.0
2016-10-13 12:10:00,130.76,131.02,130.76,131.02,14717.0,106.4552,106.6669,106.4552,106.6669,14717.0
2016-10-13 12:20:00,131.02,131.15,131.02,131.15,12064.0,106.6669,106.7727,106.6669,106.7727,12064.0
2016-10-13 12:30:00,131.13,131.55,131.13,131.43,25689.0,106.7564,107.0984,106.7564,107.0007,25689.0
2016-10-13 12:40:00,131.39,131.55,131.26,131.55,43838.0,106.9681,107.0984,106.8623,107.0984,43838.0
2016-10-13 12:50:00,131.56,131.57,131.46,131.49,8153.0,107.1065,107.1147,107.0251,107.0495,8153.0
2016-10-13 13:00:00,131.49,131.59,131.4,131.54,23869.0,107.0495,107.1309,106.9763,107.0902,23869.0
2016-10-13 13:10:00,131.54,131.66,131.47,131.66,49212.0,107.0902,107.1879,107.0333,107.1879,49212.0
2016-10-13 13:20:00,131.61,131.7,131.57,131.62,20422.0,107.1472,107.2205,107.1147,107.1554,20422.0
2016-10-13 13:30:00,131.59,131.65,131.48,131.55,14122.0,107.1309,107.1798,107.0414,107.0984,14122.0
2016-10-13 13:40:00,131.54,131.7,131.51,131.64,28803.0,107.0902,107.2205,107.0658,107.1717,28803.0
2016-10-13 13:50:00,131.66,131.96,131.64,131.89,22361.0,107.1879,107.4322,107.1717,107.3752,22361.0
2016-10-13 14:00:00,131.91,132.21,131.9,132.03,22904.0,107.3915,107.6357,107.3833,107.4892,22904.0
2016-10-13 14:10:00,132.03,132.03,131.9,132.01,14213.0,107.4892,107.4892,107.3833,107.4729,14213.0
2016-10-13 14:20:00,132.02,132.07,131.97,132.03,18387.0,107.481,107.5217,107.4403,107.4892,18387.0
2016-10-13 14:30:00,132.02,132.08,131.99,132.02,22806.0,107.481,107.5299,107.4566,107.481,22806.0
2016-10-13 14:40:00,132.02,132.09,131.98,132.08,13181.0,107.481,107.538,107.4485,107.5299,13181.0
2016-10-13 14:50:00,132.06,132.21,131.96,132.15,19423.0,107.5136,107.6357,107.4322,107.5869,19423.0
2016-10-13 15:00:00,132.15,132.19,132.02,132.16,31216.0,107.5869,107.6194,107.481,107.595,31216.0
2016-10-13 15:10:00,132.15,132.47,132.15,132.3,42996.0,107.5869,107.8474,107.5869,107.709,42996.0
2016-10-13 15:20:00,132.28,132.47,132.24,132.44,49292.0,107.6927,107.8474,107.6601,107.823,49292.0
2016-10-13 15:30:00,132.42,132.56,132.35,132.47,67691.0,107.8067,107.9207,107.7497,107.8474,67691.0
2016-10-13 15:40:00,132.47,132.54,132.39,132.41,83230.0,107.8474,107.9044,107.7822,107.7985,83230.0
2016-10-13 15:50:00,132.43,132.43,132.15,132.27,96052.0,107.8148,107.8148,107.5869,107.6846,96052.0
2016-10-14 09:30:00,133.27,133.27,132.43,132.79,32456.0,108.4987,108.4987,107.8148,108.1079,32456.0
2016-10-14 09:40:00,132.79,132.79,132.42,132.46,15681.0,108.1079,108.1079,107.8067,107.8392,15681.0
2016-10-14 09:50:00,132.49,132.49,132.15,132.2,15583.0,107.8637,107.8637,107.5869,107.6276,15583.0
2016-10-14 10:00:00,132.18,132.36,132.0,132.36,28613.0,107.6113,107.7578,107.4647,107.7578,28613.0
2016-10-14 10:10:00,132.36,132.58,132.35,132.37,16728.0,107.7578,107.9369,107.7497,107.766,16728.0
2016-10-14 10:20:00,132.38,132.4,132.23,132.23,22044.0,107.7741,107.7904,107.652,107.652,22044.0
2016-10-14 10:30:00,132.26,132.42,132.26,132.41,28375.0,107.6764,107.8067,107.6764,107.7985,28375.0
2016-10-14 10:40:00,132.41,132.63,132.41,132.52,21185.0,107.7985,107.9776,107.7985,107.8881,21185.0
2016-10-14 10:50:00,132.5,132.81,132.48,132.77,20952.0,107.8718,108.1242,107.8555,108.0916,20952.0
2016-10-14 11:00:00,132.76,132.76,132.45,132.47,22301.0,108.0835,108.0835,107.8311,107.8474,22301.0
2016-10-14 11:10:00,132.48,132.53,132.44,132.51,26343.0,107.8555,107.8962,107.823,107.8799,26343.0
2016-10-14 11:20:00,132.49,132.64,132.45,132.53,18135.0,107.8637,107.9858,107.8311,107.8962,18135.0
2016-10-14 11:30:00,132.54,132.66,132.46,132.63,27971.0,107.9044,108.0021,107.8392,107.9776,27971.0
2016-10-14 11:40:00,132.62,132.75,132.58,132.6,20604.0,107.9695,108.0753,107.9369,107.9532,20604.0
2016-10-14 11:50:00,132.6,132.64,132.55,132.56,25978.0,107.9532,107.9858,107.9125,107.9207,25978.0
2016-10-14 12:00:00,132.55,132.65,132.51,132.63,12878.0,107.9125,107.9939,107.8799,107.9776,12878.0
2016-10-14 12:10:00,132.62,132.68,132.57,132.57,21101.0,107.9695,108.0183,107.9288,107.9288,21101.0
2016-10-14 12:20:00,132.57,132.89,132.55,132.87,18021.0,107.9288,108.1893,107.9125,108.173,18021.0
2016-10-14 12:30:00,132.85,132.9,132.84,132.88,12729.0,108.1567,108.1975,108.1486,108.1812,12729.0
2016-10-14 12:40:00,132.88,132.91,132.79,132.8,20199.0,108.1812,108.2056,108.1079,108.116,20199.0
2016-10-14 12:50:00,132.79,132.92,132.75,132.92,17240.0,108.1079,108.2137,108.0753,108.2137,17240.0
2016-10-14 13:00:00,132.91,132.96,132.66,132.95,45379.0,108.2056,108.2463,108.0021,108.2382,45379.0
2016-10-14 13:10:00,132.95,132.95,132.87,132.9,13630.0,108.2382,108.2382,108.173,108.1975,13630.0
2016-10-14 13:20:00,132.89,133.0,132.87,132.96,12369.0,108.1893,108.2789,108.173,108.2463,12369.0
2016-10-14 13:30:00,132.96,133.24,132.89,133.06,17602.0,108.2463,108.4743,108.1893,108.3277,17602.0
2016-10-14 13:40:00,133.07,133.07,132.85,132.94,22966.0,108.3359,108.3359,108.1567,108.23,22966.0
2016-10-14 13:50:00,132.93,132.94,132.83,132.84,18316.0,108.2219,108.23,108.1405,108.1486,18316.0
2016-10-14 14:00:00,132.85,132.94,132.82,132.84,21623.0,108.1567,108.23,108.1323,108.1486,21623.0
2016-10-14 14:10:00,132.83,132.95,132.81,132.88,19602.0,108.1405,108.2382,108.1242,108.1812,19602.0
2016-10-14 14:20:00,132.87,133.14,132.87,133.02,14366.0,108.173,108.3928,108.173,108.2951,14366.0
2016-10-14 14:30:00,133.02,133.05,132.83,132.96,19165.0,108.2951,108.3196,108.1405,108.2463,19165.0
2016-10-14 14:40:00,132.94,132.95,132.67,132.69,12562.0,108.23,108.2382,108.0102,108.0265,12562.0
2016-10-14 14:50:00,132.68,132.68,132.57,132.66,23510.0,108.0183,108.0183,107.9288,108.0021,23510.0
2016-10-14 15:00:00,132.65,132.82,132.61,132.8,17818.0,107.9939,108.1323,107.9614,108.116,17818.0
2016-10-14 15:10:00,132.8,132.8,132.66,132.66,20951.0,108.116,108.116,108.0021,108.0021,20951.0
2016-10-14 15:20:00,132.68,132.81,132.67,132.74,29554.0,108.0183,108.1242,108.0102,108.0672,29554.0
2016-10-14 15:30:00,132.74,132.84,132.72,132.82,34456.0,108.0672,108.1486,108.0509,108.1323,34456.0
2016-10-14 15:40:00,132.83,132.86,132.67,132.68,59255.0,108.1405,108.1649,108.0102,108.0183,59255.0
2016-10-14 15:50:00,132.68,132.8,132.63,132.65,107206.0,108.0183,108.116,107.9776,107.9939,107206.0
2016-10-17 09:30:00,132.65,133.23,132.65,132.73,16355.0,107.9939,108.4661,107.9939,108.0591,16355.0
2016-10-17 09:40:00,132.73,132.76,132.37,132.44,16296.0,108.0591,108.0835,107.766,107.823,16296.0
2016-10-17 09:50:00,132.49,132.57,132.18,132.24,15898.0,107.8637,107.9288,107.6113,107.6601,15898.0
2016-10-17 10:00:00,132.25,132.54,132.21,132.35,32079.0,107.6683,107.9044,107.6357,107.7497,32079.0
2016-10-17 10:10:00,132.34,132.47,132.34,132.42,10971.0,107.7415,107.8474,107.7415,107.8067,10971.0
2016-10-17 10:20:00,132.39,132.91,132.38,132.7,12880.0,107.7822,108.2056,107.7741,108.0346,12880.0
2016-10-17 10:30:00,132.71,132.8,132.64,132.75,5605.0,108.0428,108.116,107.9858,108.0753,5605.0
2016-10-17 10:40:00,132.75,132.85,132.66,132.72,35036.0,108.0753,108.1567,108.0021,108.0509,35036.0
2016-10-17 10:50:00,132.71,132.78,132.48,132.5,16119.0,108.0428,108.0998,107.8555,107.8718,16119.0
2016-10-17 11:00:00,132.49,132.58,132.44,132.45,13000.0,107.8637,107.9369,107.823,107.8311,13000.0
2016-10-17 11:10:00,132.44,132.57,132.41,132.51,11730.0,107.823,107.9288,107.7985,107.8799,11730.0
2016-10-17 11:20:00,132.49,132.51,132.36,132.4,7950.0,107.8637,107.8799,107.7578,107.7904,7950.0
2016-10-17 11:30:00,132.48,132.56,132.39,132.56,10857.0,107.8555,107.9207,107.7822,107.9207,10857.0
2016-10-17 11:40:00,132.56,132.63,132.49,132.5,8601.0,107.9207,107.9776,107.8637,107.8718,8601.0
2016-10-17 11:50:00,132.51,132.73,132.51,132.71,8227.0,107.8799,108.0591,107.8799,108.0428,8227.0
2016-10-17 12:00:00,132.71,132.72,132.51,132.51,5500.0,108.0428,108.0509,107.8799,107.8799,5500.0
2016-10-17 12:10:00,132.53,132.7,132.48,132.66,8448.0,107.8962,108.0346,107.8555,108.0021,8448.0
2016-10-17 12:20:00,132.66,132.73,132.54,132.55,7124.0,108.0021,108.0591,107.9044,107.9125,7124.0
2016-10-17 12:30:00,132.57,132.67,132.56,132.57,6676.0,107.9288,108.0102,107.9207,107.9288,6676.0
2016-10-17 12:40:00,132.56,132.56,132.47,132.53,10188.0,107.9207,107.9207,107.8474,107.8962,10188.0
2016-10-17 12:50:00,132.57,132.67,132.53,132.58,8801.0,107.9288,108.0102,107.8962,107.9369,8801.0
2016-10-17 13:00:00,132.58,132.62,132.45,132.53,5301.0,107.9369,107.9695,107.8311,107.8962,5301.0
2016-10-17 13:10:00,132.51,132.58,132.44,132.52,26830.0,107.8799,107.9369,107.823,107.8881,26830.0
2016-10-17 13:20:00,132.5,132.52,132.34,132.39,6918.0,107.8718,107.8881,107.7415,107.7822,6918.0
2016-10-17 13:30:00,132.42,132.48,132.29,132.48,4802.0,107.8067,107.8555,107.7008,107.8555,4802.0
2016-10-17 13:40:00,132.46,132.53,132.43,132.46,6500.0,107.8392,107.8962,107.8148,107.8392,6500.0
2016-10-17 13:50:00,132.48,132.49,132.34,132.37,9203.0,107.8555,107.8637,107.7415,107.766,9203.0
2016-10-17 14:00:00,132.36,132.44,132.35,132.43,11502.0,107.7578,107.823,107.7497,107.8148,11502.0
2016-10-17 14:10:00,132.46,132.49,132.39,132.45,9109.0,107.8392,107.8637,107.7822,107.8311,9109.0
2016-10-17 14:20:00,132.46,132.5,132.37,132.43,9906.0,107.8392,107.8718,107.766,107.8148,9906.0
2016-10-17 14:30:00,132.41,132.42,132.35,132.4,10831.0,107.7985,107.8067,107.7497,107.7904,10831.0
2016-10-17 14:40:00,132.38,132.38,132.29,132.29,8873.0,107.7741,107.7741,107.7008,107.7008,8873.0
2016-10-17 14:50:00,132.28,132.49,132.28,132.48,14435.0,107.6927,107.8637,107.6927,107.8555,14435.0
2016-10-17 15:00:00,132.45,132.46,132.38,132.41,14521.0,107.8311,107.8392,107.7741,107.7985,14521.0
2016-10-17 15:10:00,132.42,132.42,132.26,132.28,16447.0,107.8067,107.8067,107.6764,107.6927,16447.0
2016-10-17 15:20:00,132.29,132.34,132.26,132.28,21342.0,107.7008,107.7415,107.6764,107.6927,21342.0
2016-10-17 15:30:00,132.27,132.33,132.18,132.26,32282.0,107.6846,107.7334,107.6113,107.6764,32282.0
2016-10-17 15:40:00,132.27,132.35,132.2,132.33,43683.0,107.6846,107.7497,107.6276,107.7334,43683.0
2016-10-17 15:50:00,132.33,132.35,132.22,132.28,62956.0,107.7334,107.7497,107.6438,107.6927,62956.0
2016-10-18 09:30:00,133.91,133.94,133.6,133.76,26040.0,109.0197,109.0441,108.7673,108.8976,26040.0
2016-10-18 09:40:00,133.79,133.97,133.56,133.63,22824.0,108.922,109.0686,108.7348,108.7918,22824.0
2016-10-18 09:50:00,133.7,133.86,133.54,133.86,21414.0,108.8488,108.979,108.7185,108.979,21414.0
2016-10-18 10:00:00,133.87,133.88,133.72,133.82,20219.0,108.9872,108.9953,108.865,108.9465,20219.0
2016-10-18 10:10:00,133.87,133.87,133.64,133.69,14724.0,108.9872,108.9872,108.7999,108.8406,14724.0
2016-10-18 10:20:00,133.72,133.74,133.48,133.56,27101.0,108.865,108.8813,108.6696,108.7348,27101.0
2016-10-18 10:30:00,133.56,133.7,133.46,133.7,12192.0,108.7348,108.8488,108.6534,108.8488,12192.0
2016-10-18 10:40:00,133.65,133.76,133.58,133.75,10944.0,108.808,108.8976,108.7511,108.8895,10944.0
2016-10-18 10:50:00,133.78,133.79,133.62,133.71,12086.0,108.9139,108.922,108.7836,108.8569,12086.0
2016-10-18 11:00:00,133.73,133.83,133.72,133.81,12021.0,108.8732,108.9546,108.865,108.9383,12021.0
2016-10-18 11:10:00,133.78,133.84,133.68,133.8,9117.0,108.9139,108.9627,108.8325,108.9302,9117.0
2016-10-18 11:20:00,133.79,133.9,133.78,133.9,5823.0,108.922,109.0116,108.9139,109.0116,5823.0
2016-10-18 11:30:00,133.9,133.93,133.78,133.86,5179.0,109.0116,109.036,108.9139,108.979,5179.0
2016-10-18 11:40:00,133.84,133.93,133.81,133.85,15013.0,108.9627,109.036,108.9383,108.9709,15013.0
2016-10-18 11:50:00,133.85,133.9,133.8,133.9,27281.0,108.9709,109.0116,108.9302,109.0116,27281.0
2016-10-18 12:00:00,133.91,134.02,133.9,133.94,14378.0,109.0197,109.1093,109.0116,109.0441,14378.0
2016-10-18 12:10:00,133.97,134.03,133.92,133.94,6105.0,109.0686,109.1174,109.0279,109.0441,6105.0
2016-10-18 12:20:00,133.92,133.95,133.86,133.88,4127.0,109.0279,109.0523,108.979,108.9953,4127.0
2016-10-18 12:30:00,133.91,133.92,133.79,133.8,7920.0,109.0197,109.0279,108.922,108.9302,7920.0
2016-10-18 12:40:00,133.79,133.84,133.71,133.75,9972.0,108.922,108.9627,108.8569,108.8895,9972.0
2016-10-18 12:50:00,133.76,133.93,133.76,133.93,7105.0,108.8976,109.036,108.8976,109.036,7105.0
2016-10-18 13:00:00,133.94,134.04,133.89,134.04,6906.0,109.0441,109.1256,109.0034,109.1256,6906.0
2016-10-18 13:10:00,134.03,134.08,133.97,133.97,4184.0,109.1174,109.1581,109.0686,109.0686,4184.0
2016-10-18 13:20:00,134.03,134.14,133.99,134.08,9151.0,109.1174,109.207,109.0849,109.1581,9151.0
2016-10-18 13:30:00,134.05,134.09,133.9,133.99,5082.0,109.1337,109.1663,109.0116,109.0849,5082.0
2016-10-18 13:40:00,134.0,134.0,133.84,133.94,7598.0,109.093,109.093,108.9627,109.0441,7598.0
2016-10-18 13:50:00,133.94,133.94,133.86,133.94,5511.0,109.0441,109.0441,108.979,109.0441,5511.0
2016-10-18 14:00:00,133.91,133.96,133.88,133.93,6800.0,109.0197,109.0604,108.9953,109.036,6800.0
2016-10-18 14:10:00,133.93,134.01,133.88,133.98,8650.0,109.036,109.1011,108.9953,109.0767,8650.0
2016-10-18 14:20:00,133.99,134.21,133.98,134.17,14114.0,109.0849,109.264,109.0767,109.2314,14114.0
2016-10-18 14:30:00,134.2,134.25,134.17,134.23,12249.0,109.2558,109.2965,109.2314,109.2802,12249.0
2016-10-18 14:40:00,134.25,134.39,134.22,134.34,16566.0,109.2965,109.4105,109.2721,109.3698,16566.0
2016-10-18 14:50:00,134.34,134.52,134.33,134.52,21850.0,109.3698,109.5163,109.3617,109.5163,21850.0
2016-10-18 15:00:00,134.5,134.5,134.23,134.23,12458.0,109.5001,109.5001,109.2802,109.2802,12458.0
2016-10-18 15:10:00,134.21,134.26,134.05,134.06,21022.0,109.264,109.3047,109.1337,109.1418,21022.0
2016-10-18 15:20:00,134.06,134.09,133.86,133.88,21382.0,109.1418,109.1663,108.979,108.9953,21382.0
2016-10-18 15:30:00,133.88,134.0,133.86,133.96,23407.0,108.9953,109.093,108.979,109.0604,23407.0
2016-10-18 15:40:00,133.96,133.97,133.66,133.69,46111.0,109.0604,109.0686,108.8162,108.8406,46111.0
2016-10-18 15:50:00,133.69,133.82,133.69,133.79,96281.0,108.8406,108.9465,108.8406,108.922,96281.0
2016-10-19 09:30:00,134.23,134.38,133.82,134.18,15324.0,109.2802,109.4024,108.9465,109.2395,15324.0
2016-10-19 09:40:00,134.16,134.16,133.88,133.88,6704.0,109.2233,109.2233,108.9953,108.9953,6704.0
2016-10-19 09:50:00,133.93,134.21,133.93,133.99,12711.0,109.036,109.264,109.036,109.0849,12711.0
2016-10-19 10:00:00,133.99,134.03,133.87,133.9,12881.0,109.0849,109.1174,108.9872,109.0116,12881.0
2016-10-19 10:10:00,133.87,133.93,133.56,133.56,10568.0,108.9872,109.036,108.7348,108.7348,10568.0
2016-10-19 10:20:00,133.54,133.57,133.37,133.43,22361.0,108.7185,108.7429,108.5801,108.6289,22361.0
2016-10-19 10:30:00,133.46,133.6,133.4,133.46,9394.0,108.6534,108.7673,108.6045,108.6534,9394.0
2016-10-19 10:40:00,133.45,133.76,133.42,133.74,9100.0,108.6452,108.8976,108.6208,108.8813,9100.0
2016-10-19 10:50:00,133.78,133.78,133.62,133.64,12277.0,108.9139,108.9139,108.7836,108.7999,12277.0
2016-10-19 11:00:00,133.67,133.84,133.66,133.84,4762.0,108.8243,108.9627,108.8162,108.9627,4762.0
2016-10-19 11:10:00,133.87,133.87,133.78,133.86,5600.0,108.9872,108.9872,108.9139,108.979,5600.0
2016-10-19 11:20:00,133.86,133.93,133.78,133.93,6351.0,108.979,109.036,108.9139,109.036,6351.0
2016-10-19 11:30:00,133.88,133.95,133.75,133.76,13730.0,108.9953,109.0523,108.8895,108.8976,13730.0
2016-10-19 11:40:00,133.75,133.95,133.73,133.9,8243.0,108.8895,109.0523,108.8732,109.0116,8243.0
2016-10-19 11:50:00,133.92,134.04,133.91,133.98,12725.0,109.0279,109.1256,109.0197,109.0767,12725.0
2016-10-19 12:00:00,134.0,134.03,133.82,133.82,25007.0,109.093,109.1174,108.9465,108.9465,25007.0
2016-10-19 12:10:00,133.82,133.85,133.79,133.8,9231.0,108.9465,108.9709,108.922,108.9302,9231.0
2016-10-19 12:20:00,133.81,133.99,133.81,133.94,7200.0,108.9383,109.0849,108.9383,109.0441,7200.0
2016-10-19 12:30:00,133.95,133.95,133.77,133.77,15392.0,109.0523,109.0523,108.9057,108.9057,15392.0
2016-10-19 12:40:00,133.82,133.84,133.73,133.73,12543.0,108.9465,108.9627,108.8732,108.8732,12543.0
2016-10-19 12:50:00,133.77,133.8,133.71,133.71,16503.0,108.9057,108.9302,108.8569,108.8569,16503.0
2016-10-19 13:00:00,133.71,133.85,133.71,133.84,8105.0,108.8569,108.9709,108.8569,108.9627,8105.0
2016-10-19 13:10:00,133.86,133.89,133.81,133.89,8810.0,108.979,109.0034,108.9383,109.0034,8810.0
2016-10-19 13:20:00,133.89,133.92,133.81,133.81,18774.0,109.0034,109.0279,108.9383,108.9383,18774.0
2016-10-19 13:30:00,133.84,133.89,133.81,133.86,8206.0,108.9627,109.0034,108.9383,108.979,8206.0
2016-10-19 13:40:00,133.89,133.89,133.82,133.87,8974.0,109.0034,109.0034,108.9465,108.9872,8974.0
2016-10-19 13:50:00,133.84,133.88,133.74,133.74,5097.0,108.9627,108.9953,108.8813,108.8813,5097.0
2016-10-19 14:00:00,133.78,133.82,133.65,133.71,11088.0,108.9139,108.9465,108.808,108.8569,11088.0
2016-10-19 14:10:00,133.72,133.74,133.61,133.62,10835.0,108.865,108.8813,108.7755,108.7836,10835.0
2016-10-19 14:20:00,133.62,133.64,133.43,133.43,21385.0,108.7836,108.7999,108.6289,108.6289,21385.0
2016-10-19 14:30:00,133.43,133.6,133.22,133.6,49451.0,108.6289,108.7673,108.458,108.7673,49451.0
2016-10-19 14:40:00,133.59,133.71,133.59,133.64,13249.0,108.7592,108.8569,108.7592,108.7999,13249.0
2016-10-19 14:50:00,133.64,133.73,133.57,133.71,15166.0,108.7999,108.8732,108.7429,108.8569,15166.0
2016-10-19 15:00:00,133.71,133.8,133.71,133.78,23677.0,108.8569,108.9302,108.8569,108.9139,23677.0
2016-10-19 15:10:00,133.77,133.79,133.69,133.76,29614.0,108.9057,108.922,108.8406,108.8976,29614.0
2016-10-19 15:20:00,133.78,133.86,133.78,133.85,14531.0,108.9139,108.979,108.9139,108.9709,14531.0
2016-10-19 15:30:00,133.85,133.89,133.82,133.83,47649.0,108.9709,109.0034,108.9465,108.9546,47649.0
2016-10-19 15:40:00,133.83,134.03,133.83,133.96,35871.0,108.9546,109.1174,108.9546,109.0604,35871.0
2016-10-19 15:50:00,133.97,133.97,133.85,133.95,69350.0,109.0686,109.0686,108.9709,109.0523,69350.0
2016-10-20 09:30:00,133.68,134.01,133.21,133.75,18584.0,108.8325,109.1011,108.4498,108.8895,18584.0
2016-10-20 09:40:00,133.74,134.19,133.73,134.17,9313.0,108.8813,109.2477,108.8732,109.2314,9313.0
2016-10-20 09:50:00,134.16,134.41,134.16,134.39,14878.0,109.2233,109.4268,109.2233,109.4105,14878.0
2016-10-20 10:00:00,134.4,134.75,134.39,134.62,11017.0,109.4186,109.7036,109.4105,109.5978,11017.0
2016-10-20 10:10:00,134.67,134.77,134.51,134.6,9523.0,109.6385,109.7199,109.5082,109.5815,9523.0
2016-10-20 10:20:00,134.57,134.67,134.32,134.52,11280.0,109.557,109.6385,109.3535,109.5163,11280.0
2016-10-20 10:30:00,134.4,134.41,133.98,134.09,16646.0,109.4186,109.4268,109.0767,109.1663,16646.0
2016-10-20 10:40:00,134.11,134.4,134.08,134.33,9454.0,109.1825,109.4186,109.1581,109.3617,9454.0
2016-10-20 10:50:00,134.32,134.34,133.89,134.02,13170.0,109.3535,109.3698,109.0034,109.1093,13170.0
2016-10-20 11:00:00,134.0,134.06,133.88,133.88,6315.0,109.093,109.1418,108.9953,108.9953,6315.0
2016-10-20 11:10:00,133.83,134.02,133.69,133.96,8003.0,108.9546,109.1093,108.8406,109.0604,8003.0
2016-10-20 11:20:00,134.02,134.12,133.95,133.95,11188.0,109.1093,109.1907,109.0523,109.0523,11188.0
2016-10-20 11:30:00,133.95,134.01,133.8,133.84,14865.0,109.0523,109.1011,108.9302,108.9627,14865.0
2016-10-20 11:40:00,133.81,134.04,133.81,134.04,11100.0,108.9383,109.1256,108.9383,109.1256,11100.0
2016-10-20 11:50:00,134.03,134.27,133.94,134.27,6697.0,109.1174,109.3128,109.0441,109.3128,6697.0
2016-10-20 12:00:00,134.23,134.41,134.21,134.27,6195.0,109.2802,109.4268,109.264,109.3128,6195.0
2016-10-20 12:10:00,134.31,134.33,134.21,134.27,8802.0,109.3454,109.3617,109.264,109.3128,8802.0
2016-10-20 12:20:00,134.27,134.3,134.15,134.21,4320.0,109.3128,109.3372,109.2151,109.264,4320.0
2016-10-20 12:30:00,134.19,134.31,134.14,134.31,4720.0,109.2477,109.3454,109.207,109.3454,4720.0
2016-10-20 12:40:00,134.37,134.42,134.25,134.27,4812.0,109.3942,109.4349,109.2965,109.3128,4812.0
2016-10-20 12:50:00,134.26,134.26,134.12,134.12,8902.0,109.3047,109.3047,109.1907,109.1907,8902.0
2016-10-20 13:00:00,134.15,134.37,134.13,134.34,21802.0,109.2151,109.3942,109.1988,109.3698,21802.0
2016-10-20 13:10:00,134.36,134.39,134.26,134.35,5504.0,109.3861,109.4105,109.3047,109.3779,5504.0
2016-10-20 13:20:00,134.32,134.35,134.21,134.25,14307.0,109.3535,109.3779,109.264,109.2965,14307.0
2016-10-20 13:30:00,134.24,134.29,134.2,134.29,9458.0,109.2884,109.3291,109.2558,109.3291,9458.0
2016-10-20 13:40:00,134.27,134.33,134.19,134.19,10083.0,109.3128,109.3617,109.2477,109.2477,10083.0
2016-10-20 13:50:00,134.19,134.19,134.01,134.15,11959.0,109.2477,109.2477,109.1011,109.2151,11959.0
2016-10-20 14:00:00,134.11,134.3,134.11,134.25,8874.0,109.1825,109.3372,109.1825,109.2965,8874.0
2016-10-20 14:10:00,134.24,134.31,134.22,134.23,7215.0,109.2884,109.3454,109.2721,109.2802,7215.0
2016-10-20 14:20:00,134.23,134.32,134.19,134.32,5015.0,109.2802,109.3535,109.2477,109.3535,5015.0
2016-10-20 14:30:00,134.31,134.37,134.26,134.26,5989.0,109.3454,109.3942,109.3047,109.3047,5989.0
2016-10-20 14:40:00,134.26,134.43,134.25,134.4,6128.0,109.3047,109.4431,109.2965,109.4186,6128.0
2016-10-20 14:50:00,134.49,134.51,134.38,134.45,6415.0,109.4919,109.5082,109.4024,109.4594,6415.0
2016-10-20 15:00:00,134.42,134.53,134.37,134.53,8732.0,109.4349,109.5245,109.3942,109.5245,8732.0
2016-10-20 15:10:00,134.53,134.54,134.31,134.31,11700.0,109.5245,109.5326,109.3454,109.3454,11700.0
2016-10-20 15:20:00,134.33,134.38,134.24,134.24,13332.0,109.3617,109.4024,109.2884,109.2884,13332.0
2016-10-20 15:30:00,134.25,134.35,134.23,134.3,24359.0,109.2965,109.3779,109.2802,109.3372,24359.0
2016-10-20 15:40:00,134.29,134.37,134.19,134.37,41464.0,109.3291,109.3942,109.2477,109.3942,41464.0
2016-10-20 15:50:00,134.37,134.54,134.32,134.37,122528.0,109.3942,109.5326,109.3535,109.3942,122528.0
2016-10-21 09:30:00,133.35,133.46,132.79,132.79,65428.0,108.5638,108.6534,108.1079,108.1079,65428.0
2016-10-21 09:40:00,132.8,133.11,132.77,133.11,14892.0,108.116,108.3684,108.0916,108.3684,14892.0
2016-10-21 09:50:00,133.04,133.45,132.99,133.45,7583.0,108.3114,108.6452,108.2707,108.6452,7583.0
2016-10-21 10:00:00,133.37,133.49,133.22,133.33,12521.0,108.5801,108.6778,108.458,108.5475,12521.0
2016-10-21 10:10:00,133.31,133.4,133.11,133.31,9705.0,108.5312,108.6045,108.3684,108.5312,9705.0
2016-10-21 10:20:00,133.33,133.43,133.24,133.43,14018.0,108.5475,108.6289,108.4743,108.6289,14018.0
2016-10-21 10:30:00,133.4,133.5,133.4,133.44,10431.0,108.6045,108.6859,108.6045,108.6371,10431.0
2016-10-21 10:40:00,133.46,133.88,133.46,133.87,10300.0,108.6534,108.9953,108.6534,108.9872,10300.0
2016-10-21 10:50:00,133.91,134.09,133.85,134.09,8510.0,109.0197,109.1663,108.9709,109.1663,8510.0
2016-10-21 11:00:00,134.05,134.11,133.88,134.05,7915.0,109.1337,109.1825,108.9953,109.1337,7915.0
2016-10-21 11:10:00,133.98,134.07,133.89,134.03,5326.0,109.0767,109.15,109.0034,109.1174,5326.0
2016-10-21 11:20:00,134.01,134.04,133.91,134.02,10410.0,109.1011,109.1256,109.0197,109.1093,10410.0
2016-10-21 11:30:00,134.05,134.1,133.97,134.07,7458.0,109.1337,109.1744,109.0686,109.15,7458.0
2016-10-21 11:40:00,134.08,134.43,134.08,134.43,7524.0,109.1581,109.4431,109.1581,109.4431,7524.0
2016-10-21 11:50:00,134.41,134.43,134.25,134.25,6200.0,109.4268,109.4431,109.2965,109.2965,6200.0
2016-10-21 12:00:00,134.25,134.32,134.18,134.19,5628.0,109.2965,109.3535,109.2395,109.2477,5628.0
2016-10-21 12:10:00,134.17,134.21,134.13,134.13,3100.0,109.2314,109.264,109.1988,109.1988,3100.0
2016-10-21 12:20:00,134.13,134.26,134.04,134.25,8328.0,109.1988,109.3047,109.1256,109.2965,8328.0
2016-10-21 12:30:00,134.25,134.36,134.21,134.33,5444.0,109.2965,109.3861,109.264,109.3617,5444.0
2016-10-21 12:40:00,134.35,134.37,134.25,134.34,2513.0,109.3779,109.3942,109.2965,109.3698,2513.0
2016-10-21 12:50:00,134.37,134.37,134.25,134.31,4634.0,109.3942,109.3942,109.2965,109.3454,4634.0
2016-10-21 13:00:00,134.34,134.34,134.19,134.24,4256.0,109.3698,109.3698,109.2477,109.2884,4256.0
2016-10-21 13:10:00,134.24,134.34,134.24,134.33,3484.0,109.2884,109.3698,109.2884,109.3617,3484.0
2016-10-21 13:20:00,134.36,134.39,134.28,134.3,7322.0,109.3861,109.4105,109.3209,109.3372,7322.0
2016-10-21 13:30:00,134.3,134.3,134.16,134.27,4745.0,109.3372,109.3372,109.2233,109.3128,4745.0
2016-10-21 13:40:00,134.29,134.48,134.27,134.48,10500.0,109.3291,109.4838,109.3128,109.4838,10500.0
2016-10-21 13:50:00,134.51,134.51,134.38,134.43,12852.0,109.5082,109.5082,109.4024,109.4431,12852.0
2016-10-21 14:00:00,134.41,134.41,134.34,134.35,3001.0,109.4268,109.4268,109.3698,109.3779,3001.0
2016-10-21 14:10:00,134.35,134.4,134.32,134.37,18677.0,109.3779,109.4186,109.3535,109.3942,18677.0
2016-10-21 14:20:00,134.38,134.45,134.34,134.41,8480.0,109.4024,109.4594,109.3698,109.4268,8480.0
2016-10-21 14:30:00,134.43,134.49,134.38,134.45,13297.0,109.4431,109.4919,109.4024,109.4594,13297.0
2016-10-21 14:40:00,134.44,134.64,134.41,134.58,8208.0,109.4512,109.614,109.4268,109.5652,8208.0
2016-10-21 14:50:00,134.58,134.61,134.55,134.57,8740.0,109.5652,109.5896,109.5408,109.557,8740.0
2016-10-21 15:00:00,134.58,134.61,134.53,134.55,12154.0,109.5652,109.5896,109.5245,109.5408,12154.0
2016-10-21 15:10:00,134.54,134.54,134.45,134.45,18274.0,109.5326,109.5326,109.4594,109.4594,18274.0
2016-10-21 15:20:00,134.44,134.44,134.35,134.35,21394.0,109.4512,109.4512,109.3779,109.3779,21394.0
2016-10-21 15:30:00,134.35,134.36,134.17,134.18,55742.0,109.3779,109.3861,109.2314,109.2395,55742.0
2016-10-21 15:40:00,134.2,134.37,134.18,134.25,49376.0,109.2558,109.3942,109.2395,109.2965,49376.0
2016-10-21 15:50:00,134.28,134.55,134.28,134.43,111064.0,109.3209,109.5408,109.3209,109.4431,111064.0
2016-10-24 09:30:00,134.84,135.38,134.84,135.21,24468.0,109.7769,110.2165,109.7769,110.0781,24468.0
2016-10-24 09:40:00,135.16,135.68,135.16,135.67,9785.0,110.0374,110.4607,110.0374,110.4526,9785.0
2016-10-24 09:50:00,135.71,136.07,135.52,136.07,9280.0,110.4852,110.7782,110.3305,110.7782,9280.0
2016-10-24 10:00:00,135.97,136.05,135.56,135.58,31157.0,110.6968,110.762,110.363,110.3793,31157.0
2016-10-24 10:10:00,135.56,135.59,135.25,135.28,8714.0,110.363,110.3875,110.1107,110.1351,8714.0
2016-10-24 10:20:00,135.23,135.36,135.18,135.21,9321.0,110.0944,110.2002,110.0537,110.0781,9321.0
2016-10-24 10:30:00,135.26,135.37,135.21,135.37,22038.0,110.1188,110.2083,110.0781,110.2083,22038.0
2016-10-24 10:40:00,135.37,135.42,135.31,135.41,27413.0,110.2083,110.2491,110.1595,110.2409,27413.0
2016-10-24 10:50:00,135.41,135.42,135.31,135.33,27525.0,110.2409,110.2491,110.1595,110.1758,27525.0
2016-10-24 11:00:00,135.35,135.37,135.26,135.28,16576.0,110.1921,110.2083,110.1188,110.1351,16576.0
2016-10-24 11:10:00,135.29,135.36,135.23,135.35,14202.0,110.1432,110.2002,110.0944,110.1921,14202.0
2016-10-24 11:20:00,135.32,135.35,135.19,135.3,27656.0,110.1676,110.1921,110.0618,110.1514,27656.0
2016-10-24 11:30:00,135.32,135.36,135.22,135.26,21014.0,110.1676,110.2002,110.0862,110.1188,21014.0
2016-10-24 11:40:00,135.28,135.48,135.22,135.44,8383.0,110.1351,110.2979,110.0862,110.2653,8383.0
2016-10-24 11:50:00,135.44,135.46,135.12,135.12,10448.0,110.2653,110.2816,110.0048,110.0048,10448.0
2016-10-24 12:00:00,135.11,135.18,135.09,135.12,8311.0,109.9967,110.0537,109.9804,110.0048,8311.0
2016-10-24 12:10:00,135.14,135.19,135.08,135.08,6990.0,110.0211,110.0618,109.9723,109.9723,6990.0
2016-10-24 12:20:00,135.08,135.1,134.91,134.93,13681.0,109.9723,109.9885,109.8338,109.8501,13681.0
2016-10-24 12:30:00,134.93,134.97,134.81,134.81,7960.0,109.8501,109.8827,109.7524,109.7524,7960.0
2016-10-24 12:40:00,134.76,134.82,134.71,134.72,10743.0,109.7117,109.7606,109.671,109.6792,10743.0
2016-10-24 12:50:00,134.73,134.8,134.7,134.8,5681.0,109.6873,109.7443,109.6629,109.7443,5681.0
2016-10-24 13:00:00,134.79,134.81,134.72,134.75,4559.0,109.7362,109.7524,109.6792,109.7036,4559.0
2016-10-24 13:10:00,134.76,134.87,134.69,134.86,6800.0,109.7117,109.8013,109.6547,109.7931,6800.0
2016-10-24 13:20:00,134.84,134.84,134.77,134.82,7773.0,109.7769,109.7769,109.7199,109.7606,7773.0
2016-10-24 13:30:00,134.86,134.87,134.76,134.78,6648.0,109.7931,109.8013,109.7117,109.728,6648.0
2016-10-24 13:40:00,134.78,134.91,134.74,134.89,8855.0,109.728,109.8338,109.6954,109.8176,8855.0
2016-10-24 13:50:00,134.87,134.99,134.8,134.8,8502.0,109.8013,109.899,109.7443,109.7443,8502.0
2016-10-24 14:00:00,134.82,134.9,134.8,134.9,7541.0,109.7606,109.8257,109.7443,109.8257,7541.0
2016-10-24 14:10:00,134.88,134.88,134.69,134.74,12520.0,109.8094,109.8094,109.6547,109.6954,12520.0
2016-10-24 14:20:00,134.76,134.82,134.74,134.8,8164.0,109.7117,109.7606,109.6954,109.7443,8164.0
2016-10-24 14:30:00,134.8,134.83,134.68,134.69,17248.0,109.7443,109.7687,109.6466,109.6547,17248.0
2016-10-24 14:40:00,134.71,134.74,134.64,134.65,13029.0,109.671,109.6954,109.614,109.6222,13029.0
2016-10-24 14:50:00,134.67,134.73,134.63,134.66,14290.0,109.6385,109.6873,109.6059,109.6303,14290.0
2016-10-24 15:00:00,134.66,134.73,134.57,134.57,17588.0,109.6303,109.6873,109.557,109.557,17588.0
2016-10-24 15:10:00,134.57,134.7,134.57,134.6,16860.0,109.557,109.6629,109.557,109.5815,16860.0
2016-10-24 15:20:00,134.6,134.62,134.48,134.53,25150.0,109.5815,109.5978,109.4838,109.5245,25150.0
2016-10-24 15:30:00,134.52,134.58,134.44,134.58,41619.0,109.5163,109.5652,109.4512,109.5652,41619.0
2016-10-24 15:40:00,134.56,134.8,134.52,134.73,77103.0,109.5489,109.7443,109.5163,109.6873,77103.0
2016-10-24 15:50:00,134.74,134.92,134.73,134.78,72747.0,109.6954,109.842,109.6873,109.728,72747.0
2016-10-25 09:30:00,135.39,135.39,134.02,134.06,14136.0,110.2246,110.2246,109.1093,109.1418,14136.0
2016-10-25 09:40:00,134.18,134.51,134.18,134.44,8041.0,109.2395,109.5082,109.2395,109.4512,8041.0
2016-10-25 09:50:00,134.46,134.46,134.17,134.39,22925.0,109.4675,109.4675,109.2314,109.4105,22925.0
2016-10-25 10:00:00,134.37,134.41,134.17,134.25,21439.0,109.3942,109.4268,109.2314,109.2965,21439.0
2016-10-25 10:10:00,134.28,134.59,134.23,134.51,10000.0,109.3209,109.5733,109.2802,109.5082,10000.0
2016-10-25 10:20:00,134.56,134.57,134.21,134.34,8696.0,109.5489,109.557,109.264,109.3698,8696.0
2016-10-25 10:30:00,134.31,134.32,134.03,134.06,12350.0,109.3454,109.3535,109.1174,109.1418,12350.0
2016-10-25 10:40:00,134.06,134.08,133.83,133.95,27662.0,109.1418,109.1581,108.9546,109.0523,27662.0
2016-10-25 10:50:00,133.94,133.96,133.79,133.91,7062.0,109.0441,109.0604,108.922,109.0197,7062.0
2016-10-25 11:00:00,133.93,134.14,133.92,134.07,10711.0,109.036,109.207,109.0279,109.15,10711.0
2016-10-25 11:10:00,134.11,134.28,134.1,134.23,11040.0,109.1825,109.3209,109.1744,109.2802,11040.0
2016-10-25 11:20:00,134.27,134.29,134.09,134.23,21716.0,109.3128,109.3291,109.1663,109.2802,21716.0
2016-10-25 11:30:00,134.24,134.4,134.22,134.37,5805.0,109.2884,109.4186,109.2721,109.3942,5805.0
2016-10-25 11:40:00,134.39,134.49,134.36,134.4,10112.0,109.4105,109.4919,109.3861,109.4186,10112.0
2016-10-25 11:50:00,134.37,134.48,134.35,134.47,8418.0,109.3942,109.4838,109.3779,109.4756,8418.0
2016-10-25 12:00:00,134.45,134.56,134.37,134.47,31640.0,109.4594,109.5489,109.3942,109.4756,31640.0
2016-10-25 12:10:00,134.47,134.51,134.35,134.43,10084.0,109.4756,109.5082,109.3779,109.4431,10084.0
2016-10-25 12:20:00,134.42,134.42,134.12,134.12,55949.0,109.4349,109.4349,109.1907,109.1907,55949.0
2016-10-25 12:30:00,134.13,134.17,134.1,134.14,15237.0,109.1988,109.2314,109.1744,109.207,15237.0
2016-10-25 12:40:00,134.13,134.36,134.12,134.29,9314.0,109.1988,109.3861,109.1907,109.3291,9314.0
2016-10-25 12:50:00,134.28,134.28,134.2,134.21,6858.0,109.3209,109.3209,109.2558,109.264,6858.0
2016-10-25 13:00:00,134.21,134.26,134.15,134.22,12260.0,109.264,109.3047,109.2151,109.2721,12260.0
2016-10-25 13:10:00,134.21,134.32,134.21,134.29,9738.0,109.264,109.3535,109.264,109.3291,9738.0
2016-10-25 13:20:00,134.31,134.38,134.29,134.38,23723.0,109.3454,109.4024,109.3291,109.4024,23723.0
2016-10-25 13:30:00,134.37,134.37,134.29,134.31,10866.0,109.3942,109.3942,109.3291,109.3454,10866.0
2016-10-25 13:40:00,134.32,134.43,134.31,134.39,10149.0,109.3535,109.4431,109.3454,109.4105,10149.0
2016-10-25 13:50:00,134.41,134.47,134.2,134.21,9344.0,109.4268,109.4756,109.2558,109.264,9344.0
2016-10-25 14:00:00,134.21,134.37,134.2,134.29,15764.0,109.264,109.3942,109.2558,109.3291,15764.0
2016-10-25 14:10:00,134.31,134.34,134.21,134.23,9187.0,109.3454,109.3698,109.264,109.2802,9187.0
2016-10-25 14:20:00,134.22,134.3,134.19,134.26,13399.0,109.2721,109.3372,109.2477,109.3047,13399.0
2016-10-25 14:30:00,134.27,134.29,134.16,134.23,7283.0,109.3128,109.3291,109.2233,109.2802,7283.0
2016-10-25 14:40:00,134.26,134.26,134.12,134.12,10857.0,109.3047,109.3047,109.1907,109.1907,10857.0
2016-10-25 14:50:00,134.12,134.16,133.96,133.99,14905.0,109.1907,109.2233,109.0604,109.0849,14905.0
2016-10-25 15:00:00,133.97,134.01,133.92,133.97,20395.0,109.0686,109.1011,109.0279,109.0686,20395.0
2016-10-25 15:10:00,134.0,134.0,133.88,133.91,20699.0,109.093,109.093,108.9953,109.0197,20699.0
2016-10-25 15:20:00,133.91,133.97,133.88,133.88,28727.0,109.0197,109.0686,108.9953,108.9953,28727.0
2016-10-25 15:30:00,133.87,133.91,133.82,133.83,37831.0,108.9872,109.0197,108.9465,108.9546,37831.0
2016-10-25 15:40:00,133.83,133.84,133.59,133.79,82258.0,108.9546,108.9627,108.7592,108.922,82258.0
2016-10-25 15:50:00,133.79,133.79,133.48,133.53,246979.0,108.922,108.922,108.6696,108.7104,246979.0
2016-10-26 09:30:00,132.78,132.8,131.75,132.67,38771.0,108.0998,108.116,107.2612,108.0102,38771.0
2016-10-26 09:40:00,132.61,132.94,132.43,132.85,31873.0,107.9614,108.23,107.8148,108.1567,31873.0
2016-10-26 09:50:00,132.87,132.92,132.46,132.53,23836.0,108.173,108.2137,107.8392,107.8962,23836.0
2016-10-26 10:00:00,132.54,132.74,132.44,132.53,23749.0,107.9044,108.0672,107.823,107.8962,23749.0
2016-10-26 10:10:00,132.53,132.65,132.26,132.43,56094.0,107.8962,107.9939,107.6764,107.8148,56094.0
2016-10-26 10:20:00,132.42,132.53,132.24,132.24,29717.0,107.8067,107.8962,107.6601,107.6601,29717.0
2016-10-26 10:30:00,132.29,132.53,132.28,132.46,57585.0,107.7008,107.8962,107.6927,107.8392,57585.0
2016-10-26 10:40:00,132.46,132.5,132.26,132.28,29673.0,107.8392,107.8718,107.6764,107.6927,29673.0
2016-10-26 10:50:00,132.28,132.5,132.11,132.42,46217.0,107.6927,107.8718,107.5543,107.8067,46217.0
2016-10-26 11:00:00,132.41,132.77,132.38,132.77,38102.0,107.7985,108.0916,107.7741,108.0916,38102.0
2016-10-26 11:10:00,132.8,133.05,132.8,132.84,23802.0,108.116,108.3196,108.116,108.1486,23802.0
2016-10-26 11:20:00,132.84,132.86,132.66,132.77,12505.0,108.1486,108.1649,108.0021,108.0916,12505.0
2016-10-26 11:30:00,132.76,132.84,132.57,132.84,23774.0,108.0835,108.1486,107.9288,108.1486,23774.0
2016-10-26 11:40:00,132.83,132.85,132.62,132.76,23458.0,108.1405,108.1567,107.9695,108.0835,23458.0
2016-10-26 11:50:00,132.74,132.91,132.65,132.83,40953.0,108.0672,108.2056,107.9939,108.1405,40953.0
2016-10-26 12:00:00,132.83,132.89,132.6,132.66,29030.0,108.1405,108.1893,107.9532,108.0021,29030.0
2016-10-26 12:10:00,132.68,132.88,132.68,132.82,15383.0,108.0183,108.1812,108.0183,108.1323,15383.0
2016-10-26 12:20:00,132.83,132.98,132.76,132.76,15411.0,108.1405,108.2626,108.0835,108.0835,15411.0
2016-10-26 12:30:00,132.74,132.82,132.6,132.82,15249.0,108.0672,108.1323,107.9532,108.1323,15249.0
2016-10-26 12:40:00,132.81,132.92,132.76,132.86,14399.0,108.1242,108.2137,108.0835,108.1649,14399.0
2016-10-26 12:50:00,132.86,132.9,132.76,132.84,11598.0,108.1649,108.1975,108.0835,108.1486,11598.0
2016-10-26 13:00:00,132.86,132.99,132.86,132.93,8601.0,108.1649,108.2707,108.1649,108.2219,8601.0
2016-10-26 13:10:00,132.89,132.99,132.81,132.88,29001.0,108.1893,108.2707,108.1242,108.1812,29001.0
2016-10-26 13:20:00,132.87,132.88,132.7,132.7,19893.0,108.173,108.1812,108.0346,108.0346,19893.0
2016-10-26 13:30:00,132.72,132.91,132.66,132.66,16694.0,108.0509,108.2056,108.0021,108.0021,16694.0
2016-10-26 13:40:00,132.66,132.73,132.52,132.64,28072.0,108.0021,108.0591,107.8881,107.9858,28072.0
2016-10-26 13:50:00,132.64,132.76,132.58,132.72,28079.0,107.9858,108.0835,107.9369,108.0509,28079.0
2016-10-26 14:00:00,132.72,132.77,132.52,132.61,21534.0,108.0509,108.0916,107.8881,107.9614,21534.0
2016-10-26 14:10:00,132.57,132.87,132.57,132.61,20569.0,107.9288,108.173,107.9288,107.9614,20569.0
2016-10-26 14:20:00,132.6,132.65,132.5,132.52,18719.0,107.9532,107.9939,107.8718,107.8881,18719.0
2016-10-26 14:30:00,132.54,132.62,132.49,132.54,19565.0,107.9044,107.9695,107.8637,107.9044,19565.0
2016-10-26 14:40:00,132.56,132.72,132.54,132.72,24812.0,107.9207,108.0509,107.9044,108.0509,24812.0
2016-10-26 14:50:00,132.69,132.69,132.52,132.59,22375.0,108.0265,108.0265,107.8881,107.9451,22375.0
2016-10-26 15:00:00,132.59,132.69,132.58,132.64,24664.0,107.9451,108.0265,107.9369,107.9858,24664.0
2016-10-26 15:10:00,132.64,132.72,132.57,132.62,35074.0,107.9858,108.0509,107.9288,107.9695,35074.0
2016-10-26 15:20:00,132.63,132.89,132.63,132.77,49765.0,107.9776,108.1893,107.9776,108.0916,49765.0
2016-10-26 15:30:00,132.77,132.95,132.74,132.94,87594.0,108.0916,108.2382,108.0672,108.23,87594.0
2016-10-26 15:40:00,132.95,132.99,132.71,132.71,121189.0,108.2382,108.2707,108.0428,108.0428,121189.0
2016-10-26 15:50:00,132.72,133.04,132.59,132.98,236439.0,108.0509,108.3114,107.9451,108.2626,236439.0
2016-10-27 09:30:00,133.5,133.98,129.6,129.83,142609.0,108.6859,109.0767,105.5108,105.6981,142609.0
2016-10-27 09:40:00,129.83,130.18,129.0,129.66,229710.0,105.6981,105.983,105.0224,105.5597,229710.0
2016-10-27 09:50:00,129.68,130.32,129.51,130.0,240491.0,105.576,106.097,105.4376,105.8365,240491.0
2016-10-27 10:00:00,130.04,130.42,129.9,130.23,86449.0,105.8691,106.1784,105.7551,106.0237,86449.0
2016-10-27 10:10:00,130.23,130.37,129.95,130.05,67630.0,106.0237,106.1377,105.7958,105.8772,67630.0
2016-10-27 10:20:00,130.06,130.19,129.8,130.17,137881.0,105.8853,105.9912,105.6737,105.9749,137881.0
2016-10-27 10:30:00,130.17,131.37,130.0,131.37,180424.0,105.9749,106.9518,105.8365,106.9518,180424.0
2016-10-27 10:40:00,131.37,133.07,131.08,132.91,280621.0,106.9518,108.3359,106.7157,108.2056,280621.0
2016-10-27 10:50:00,132.89,133.25,132.0,132.47,106750.0,108.1893,108.4824,107.4647,107.8474,106750.0
2016-10-27 11:00:00,132.32,133.02,132.32,132.49,134677.0,107.7253,108.2951,107.7253,107.8637,134677.0
2016-10-27 11:10:00,132.47,133.01,132.45,132.89,72428.0,107.8474,108.287,107.8311,108.1893,72428.0
2016-10-27 11:20:00,132.88,132.97,132.44,132.48,50258.0,108.1812,108.2544,107.823,107.8555,50258.0
2016-10-27 11:30:00,132.5,133.28,132.44,133.28,78291.0,107.8718,108.5068,107.823,108.5068,78291.0
2016-10-27 11:40:00,133.28,133.7,133.15,133.36,28998.0,108.5068,108.8488,108.401,108.572,28998.0
2016-10-27 11:50:00,133.36,134.16,133.32,133.87,35737.0,108.572,109.2233,108.5394,108.9872,35737.0
2016-10-27 12:00:00,133.86,134.03,133.55,133.96,13303.0,108.979,109.1174,108.7266,109.0604,13303.0
2016-10-27 12:10:00,133.93,134.21,133.89,134.21,29209.0,109.036,109.264,109.0034,109.264,29209.0
2016-10-27 12:20:00,134.18,134.78,134.1,134.38,39568.0,109.2395,109.728,109.1744,109.4024,39568.0
2016-10-27 12:30:00,134.38,135.02,134.21,134.63,44668.0,109.4024,109.9234,109.264,109.6059,44668.0
2016-10-27 12:40:00,134.61,134.82,134.37,134.62,31092.0,109.5896,109.7606,109.3942,109.5978,31092.0
2016-10-27 12:50:00,134.58,135.05,134.37,134.86,52136.0,109.5652,109.9478,109.3942,109.7931,52136.0
2016-10-27 13:00:00,134.86,134.99,134.54,134.63,28996.0,109.7931,109.899,109.5326,109.6059,28996.0
2016-10-27 13:10:00,134.64,134.71,134.4,134.47,25582.0,109.614,109.671,109.4186,109.4756,25582.0
2016-10-27 13:20:00,134.47,134.66,134.42,134.54,13958.0,109.4756,109.6303,109.4349,109.5326,13958.0
2016-10-27 13:30:00,134.54,134.61,134.03,134.05,35360.0,109.5326,109.5896,109.1174,109.1337,35360.0
2016-10-27 13:40:00,134.05,134.26,133.91,133.97,21060.0,109.1337,109.3047,109.0197,109.0686,21060.0
2016-10-27 13:50:00,133.99,134.1,133.95,134.02,16254.0,109.0849,109.1744,109.0523,109.1093,16254.0
2016-10-27 14:00:00,134.02,134.09,133.97,133.99,17066.0,109.1093,109.1663,109.0686,109.0849,17066.0
2016-10-27 14:10:00,133.98,134.12,133.64,133.93,128773.0,109.0767,109.1907,108.7999,109.036,128773.0
2016-10-27 14:20:00,133.93,134.14,133.88,134.05,32714.0,109.036,109.207,108.9953,109.1337,32714.0
2016-10-27 14:30:00,133.97,134.2,133.93,134.16,39876.0,109.0686,109.2558,109.036,109.2233,39876.0
2016-10-27 14:40:00,134.18,134.49,134.13,134.41,16900.0,109.2395,109.4919,109.1988,109.4268,16900.0
2016-10-27 14:50:00,134.39,134.41,134.05,134.25,27431.0,109.4105,109.4268,109.1337,109.2965,27431.0
2016-10-27 15:00:00,134.27,134.27,133.78,133.84,30905.0,109.3128,109.3128,108.9139,108.9627,30905.0
2016-10-27 15:10:00,133.85,133.85,133.41,133.45,50134.0,108.9709,108.9709,108.6127,108.6452,50134.0
2016-10-27 15:20:00,133.44,133.51,133.23,133.23,30868.0,108.6371,108.6941,108.4661,108.4661,30868.0
2016-10-27 15:30:00,133.25,133.51,133.23,133.5,48526.0,108.4824,108.6941,108.4661,108.6859,48526.0
2016-10-27 15:40:00,133.5,133.51,133.42,133.47,88461.0,108.6859,108.6941,108.6208,108.6615,88461.0
2016-10-27 15:50:00,133.46,133.51,133.34,133.4,127001.0,108.6534,108.6941,108.5557,108.6045,127001.0
2016-10-28 09:30:00,133.4,135.14,133.4,134.59,35304.0,108.6045,110.0211,108.6045,109.5733,35304.0
2016-10-28 09:40:00,134.52,135.03,134.11,134.97,19889.0,109.5163,109.9315,109.1825,109.8827,19889.0
2016-10-28 09:50:00,134.98,135.08,134.45,135.0,19248.0,109.8908,109.9723,109.4594,109.9071,19248.0
2016-10-28 10:00:00,134.99,135.03,134.27,134.38,23384.0,109.899,109.9315,109.3128,109.4024,23384.0
2016-10-28 10:10:00,134.36,134.68,134.32,134.5,25822.0,109.3861,109.6466,109.3535,109.5001,25822.0
2016-10-28 10:20:00,134.55,134.7,134.36,134.45,25943.0,109.5408,109.6629,109.3861,109.4594,25943.0
2016-10-28 10:30:00,134.42,134.8,134.41,134.57,42695.0,109.4349,109.7443,109.4268,109.557,42695.0
2016-10-28 10:40:00,134.55,134.71,134.35,134.38,27255.0,109.5408,109.671,109.3779,109.4024,27255.0
2016-10-28 10:50:00,134.37,134.43,134.17,134.25,12948.0,109.3942,109.4431,109.2314,109.2965,12948.0
2016-10-28 11:00:00,134.29,134.45,134.22,134.36,9425.0,109.3291,109.4594,109.2721,109.3861,9425.0
2016-10-28 11:10:00,134.36,134.63,134.33,134.47,13100.0,109.3861,109.6059,109.3617,109.4756,13100.0
2016-10-28 11:20:00,134.48,134.72,134.48,134.68,7729.0,109.4838,109.6792,109.4838,109.6466,7729.0
2016-10-28 11:30:00,134.68,134.74,134.44,134.44,9732.0,109.6466,109.6954,109.4512,109.4512,9732.0
2016-10-28 11:40:00,134.43,134.5,134.35,134.47,6565.0,109.4431,109.5001,109.3779,109.4756,6565.0
2016-10-28 11:50:00,134.48,134.58,134.42,134.45,10410.0,109.4838,109.5652,109.4349,109.4594,10410.0
2016-10-28 12:00:00,134.48,134.63,134.47,134.47,16064.0,109.4838,109.6059,109.4756,109.4756,16064.0
2016-10-28 12:10:00,134.47,134.53,134.37,134.37,8118.0,109.4756,109.5245,109.3942,109.3942,8118.0
2016-10-28 12:20:00,134.38,134.42,134.18,134.21,14985.0,109.4024,109.4349,109.2395,109.264,14985.0
2016-10-28 12:30:00,134.2,134.21,134.08,134.11,8362.0,109.2558,109.264,109.1581,109.1825,8362.0
2016-10-28 12:40:00,134.11,134.24,134.1,134.17,21811.0,109.1825,109.2884,109.1744,109.2314,21811.0
2016-10-28 12:50:00,134.17,134.27,134.08,134.08,11200.0,109.2314,109.3128,109.1581,109.1581,11200.0
2016-10-28 13:00:00,134.09,134.17,133.31,133.32,23594.0,109.1663,109.2314,108.5312,108.5394,23594.0
2016-10-28 13:10:00,133.32,133.67,133.22,133.64,26323.0,108.5394,108.8243,108.458,108.7999,26323.0
2016-10-28 13:20:00,133.67,133.81,133.47,133.47,33586.0,108.8243,108.9383,108.6615,108.6615,33586.0
2016-10-28 13:30:00,133.47,133.47,132.87,132.92,39801.0,108.6615,108.6615,108.173,108.2137,39801.0
2016-10-28 13:40:00,132.94,133.14,132.76,132.83,88710.0,108.23,108.3928,108.0835,108.1405,88710.0
2016-10-28 13:50:00,132.84,132.94,132.67,132.82,41954.0,108.1486,108.23,108.0102,108.1323,41954.0
2016-10-28 14:00:00,132.86,133.02,132.76,133.02,22706.0,108.1649,108.2951,108.0835,108.2951,22706.0
2016-10-28 14:10:00,133.03,133.27,132.88,133.08,28580.0,108.3033,108.4987,108.1812,108.344,28580.0
2016-10-28 14:20:00,133.06,133.41,133.04,133.38,18506.0,108.3277,108.6127,108.3114,108.5882,18506.0
2016-10-28 14:30:00,133.33,133.71,133.24,133.65,19339.0,108.5475,108.8569,108.4743,108.808,19339.0
2016-10-28 14:40:00,133.6,133.69,133.38,133.69,11330.0,108.7673,108.8406,108.5882,108.8406,11330.0
2016-10-28 14:50:00,133.7,134.06,133.63,134.04,14404.0,108.8488,109.1418,108.7918,109.1256,14404.0
2016-10-28 15:00:00,134.02,134.02,133.72,133.78,17397.0,109.1093,109.1093,108.865,108.9139,17397.0
2016-10-28 15:10:00,133.8,133.8,133.59,133.71,13465.0,108.9302,108.9302,108.7592,108.8569,13465.0
2016-10-28 15:20:00,133.73,134.11,133.68,134.03,23628.0,108.8732,109.1825,108.8325,109.1174,23628.0
2016-10-28 15:30:00,133.97,133.99,133.75,133.78,22284.0,109.0686,109.0849,108.8895,108.9139,22284.0
2016-10-28 15:40:00,133.78,133.85,133.68,133.82,48848.0,108.9139,108.9709,108.8325,108.9465,48848.0
2016-10-28 15:50:00,133.85,133.97,133.58,133.79,166756.0,108.9709,109.0686,108.7511,108.922,166756.0
2016-10-31 09:30:00,134.26,134.49,134.01,134.17,15273.0,109.3047,109.4919,109.1011,109.2314,15273.0
2016-10-31 09:40:00,134.02,134.13,133.75,134.13,12346.0,109.1093,109.1988,108.8895,109.1988,12346.0
2016-10-31 09:50:00,133.98,134.01,133.82,133.88,7612.0,109.0767,109.1011,108.9465,108.9953,7612.0
2016-10-31 10:00:00,133.91,133.92,133.8,133.82,4789.0,109.0197,109.0279,108.9302,108.9465,4789.0
2016-10-31 10:10:00,133.87,134.02,133.87,133.89,16890.0,108.9872,109.1093,108.9872,109.0034,16890.0
2016-10-31 10:20:00,133.85,134.01,133.85,133.9,15219.0,108.9709,109.1011,108.9709,109.0116,15219.0
2016-10-31 10:30:00,133.9,133.92,133.71,133.88,17002.0,109.0116,109.0279,108.8569,108.9953,17002.0
2016-10-31 10:40:00,133.85,133.86,133.7,133.78,11830.0,108.9709,108.979,108.8488,108.9139,11830.0
2016-10-31 10:50:00,133.8,133.92,133.65,133.71,11435.0,108.9302,109.0279,108.808,108.8569,11435.0
2016-10-31 11:00:00,133.66,133.86,133.66,133.79,7553.0,108.8162,108.979,108.8162,108.922,7553.0
2016-10-31 11:10:00,133.83,133.9,133.72,133.87,10658.0,108.9546,109.0116,108.865,108.9872,10658.0
2016-10-31 11:20:00,133.86,133.89,133.8,133.86,10043.0,108.979,109.0034,108.9302,108.979,10043.0
2016-10-31 11:30:00,133.89,133.92,133.72,133.74,14604.0,109.0034,109.0279,108.865,108.8813,14604.0
2016-10-31 11:40:00,133.77,133.83,133.75,133.79,12155.0,108.9057,108.9546,108.8895,108.922,12155.0
2016-10-31 11:50:00,133.82,133.89,133.82,133.86,9800.0,108.9465,109.0034,108.9465,108.979,9800.0
2016-10-31 12:00:00,133.85,133.92,133.82,133.89,15022.0,108.9709,109.0279,108.9465,109.0034,15022.0
2016-10-31 12:10:00,133.89,133.9,133.59,133.59,22050.0,109.0034,109.0116,108.7592,108.7592,22050.0
2016-10-31 12:20:00,133.64,133.68,133.53,133.57,10228.0,108.7999,108.8325,108.7104,108.7429,10228.0
2016-10-31 12:30:00,133.64,133.69,133.5,133.64,14226.0,108.7999,108.8406,108.6859,108.7999,14226.0
2016-10-31 12:40:00,133.65,133.7,133.62,133.67,18367.0,108.808,108.8488,108.7836,108.8243,18367.0
2016-10-31 12:50:00,133.64,133.67,133.57,133.57,9231.0,108.7999,108.8243,108.7429,108.7429,9231.0
2016-10-31 13:00:00,133.57,133.65,133.56,133.6,10374.0,108.7429,108.808,108.7348,108.7673,10374.0
2016-10-31 13:10:00,133.59,133.65,133.56,133.59,7396.0,108.7592,108.808,108.7348,108.7592,7396.0
2016-10-31 13:20:00,133.61,133.65,133.58,133.6,13407.0,108.7755,108.808,108.7511,108.7673,13407.0
2016-10-31 13:30:00,133.59,133.66,133.56,133.63,7180.0,108.7592,108.8162,108.7348,108.7918,7180.0
2016-10-31 13:40:00,133.64,133.69,133.57,133.65,84015.0,108.7999,108.8406,108.7429,108.808,84015.0
2016-10-31 13:50:00,133.64,133.69,133.6,133.67,39912.0,108.7999,108.8406,108.7673,108.8243,39912.0
2016-10-31 14:00:00,133.69,133.78,133.63,133.71,35533.0,108.8406,108.9139,108.7918,108.8569,35533.0
2016-10-31 14:10:00,133.71,133.73,133.54,133.59,16721.0,108.8569,108.8732,108.7185,108.7592,16721.0
2016-10-31 14:20:00,133.56,133.68,133.53,133.58,26441.0,108.7348,108.8325,108.7104,108.7511,26441.0
2016-10-31 14:30:00,133.59,133.64,133.49,133.64,17285.0,108.7592,108.7999,108.6778,108.7999,17285.0
2016-10-31 14:40:00,133.63,133.64,133.5,133.53,20411.0,108.7918,108.7999,108.6859,108.7104,20411.0
2016-10-31 14:50:00,133.51,133.55,133.47,133.53,27893.0,108.6941,108.7266,108.6615,108.7104,27893.0
2016-10-31 15:00:00,133.54,133.57,133.48,133.49,42447.0,108.7185,108.7429,108.6696,108.6778,42447.0
2016-10-31 15:10:00,133.51,133.53,133.4,133.4,32559.0,108.6941,108.7104,108.6045,108.6045,32559.0
2016-10-31 15:20:00,133.41,133.53,133.41,133.5,37208.0,108.6127,108.7104,108.6127,108.6859,37208.0
2016-10-31 15:30:00,133.5,133.52,133.45,133.5,49723.0,108.6859,108.7022,108.6452,108.6859,49723.0
2016-10-31 15:40:00,133.5,133.51,133.43,133.47,53073.0,108.6859,108.6941,108.6289,108.6615,53073.0
2016-10-31 15:50:00,133.48,133.52,133.38,133.43,132408.0,108.6696,108.7022,108.5882,108.6289,132408.0
2016-11-01 09:30:00,133.74,134.51,132.65,132.65,59962.0,108.8813,109.5082,107.9939,107.9939,59962.0
2016-11-01 09:40:00,132.67,132.95,132.4,132.95,22336.0,108.0102,108.2382,107.7904,108.2382,22336.0
2016-11-01 09:50:00,132.98,133.02,132.82,132.9,16114.0,108.2626,108.2951,108.1323,108.1975,16114.0
2016-11-01 10:00:00,132.91,133.04,132.69,132.95,23919.0,108.2056,108.3114,108.0265,108.2382,23919.0
2016-11-01 10:10:00,132.96,133.01,132.85,132.89,13199.0,108.2463,108.287,108.1567,108.1893,13199.0
2016-11-01 10:20:00,132.89,132.96,132.61,132.71,14609.0,108.1893,108.2463,107.9614,108.0428,14609.0
2016-11-01 10:30:00,132.73,132.87,132.66,132.76,10160.0,108.0591,108.173,108.0021,108.0835,10160.0
2016-11-01 10:40:00,132.74,132.82,132.59,132.62,16871.0,108.0672,108.1323,107.9451,107.9695,16871.0
2016-11-01 10:50:00,132.65,132.74,132.6,132.67,24085.0,107.9939,108.0672,107.9532,108.0102,24085.0
2016-11-01 11:00:00,132.67,132.72,132.62,132.65,30131.0,108.0102,108.0509,107.9695,107.9939,30131.0
2016-11-01 11:10:00,132.67,132.67,132.4,132.51,12464.0,108.0102,108.0102,107.7904,107.8799,12464.0
2016-11-01 11:20:00,132.53,132.62,132.42,132.48,13244.0,107.8962,107.9695,107.8067,107.8555,13244.0
2016-11-01 11:30:00,132.48,132.63,132.34,132.57,17620.0,107.8555,107.9776,107.7415,107.9288,17620.0
2016-11-01 11:40:00,132.56,132.56,132.34,132.4,8650.0,107.9207,107.9207,107.7415,107.7904,8650.0
2016-11-01 11:50:00,132.4,132.4,132.11,132.17,11802.0,107.7904,107.7904,107.5543,107.6031,11802.0
2016-11-01 12:00:00,132.23,132.41,132.19,132.32,16585.0,107.652,107.7985,107.6194,107.7253,16585.0
2016-11-01 12:10:00,132.3,132.34,132.11,132.11,16294.0,107.709,107.7415,107.5543,107.5543,16294.0
2016-11-01 12:20:00,132.12,132.27,131.98,132.23,9747.0,107.5624,107.6846,107.4485,107.652,9747.0
2016-11-01 12:30:00,132.25,132.27,132.19,132.19,13975.0,107.6683,107.6846,107.6194,107.6194,13975.0
2016-11-01 12:40:00,132.2,132.2,131.9,131.91,33791.0,107.6276,107.6276,107.3833,107.3915,33791.0
2016-11-01 12:50:00,131.91,132.01,131.87,132.0,18950.0,107.3915,107.4729,107.3589,107.4647,18950.0
2016-11-01 13:00:00,131.99,132.01,131.93,131.97,12506.0,107.4566,107.4729,107.4078,107.4403,12506.0
2016-11-01 13:10:00,131.98,131.98,131.66,131.76,9409.0,107.4485,107.4485,107.1879,107.2693,9409.0
2016-11-01 13:20:00,131.74,131.75,131.55,131.66,29851.0,107.2531,107.2612,107.0984,107.1879,29851.0
2016-11-01 13:30:00,131.67,131.67,131.39,131.4,17373.0,107.1961,107.1961,106.9681,106.9763,17373.0
2016-11-01 13:40:00,131.41,131.42,131.16,131.28,19541.0,106.9844,106.9925,106.7809,106.8786,19541.0
2016-11-01 13:50:00,131.27,131.45,131.19,131.28,13914.0,106.8704,107.017,106.8053,106.8786,13914.0
2016-11-01 14:00:00,131.28,131.35,131.16,131.24,14905.0,106.8786,106.9356,106.7809,106.846,14905.0
2016-11-01 14:10:00,131.24,131.4,131.12,131.17,25834.0,106.846,106.9763,106.7483,106.789,25834.0
2016-11-01 14:20:00,131.2,131.82,131.14,131.68,26011.0,106.8134,107.3182,106.7646,107.2042,26011.0
2016-11-01 14:30:00,131.68,131.89,131.57,131.85,22040.0,107.2042,107.3752,107.1147,107.3426,22040.0
2016-11-01 14:40:00,131.88,131.88,131.58,131.58,12876.0,107.367,107.367,107.1228,107.1228,12876.0
2016-11-01 14:50:00,131.58,132.04,131.58,131.77,57428.0,107.1228,107.4973,107.1228,107.2775,57428.0
2016-11-01 15:00:00,131.74,131.92,131.6,131.85,20798.0,107.2531,107.3996,107.1391,107.3426,20798.0
2016-11-01 15:10:00,131.84,132.18,131.78,132.1,46751.0,107.3345,107.6113,107.2856,107.5462,46751.0
2016-11-01 15:20:00,132.1,132.23,132.03,132.22,34982.0,107.5462,107.652,107.4892,107.6438,34982.0
2016-11-01 15:30:00,132.22,132.37,132.18,132.27,60736.0,107.6438,107.766,107.6113,107.6846,60736.0
2016-11-01 15:40:00,132.27,132.41,132.19,132.33,94491.0,107.6846,107.7985,107.6194,107.7334,94491.0
2016-11-01 15:50:00,132.32,132.42,132.22,132.28,114932.0,107.7253,107.8067,107.6438,107.6927,114932.0
2016-11-02 09:30:00,132.33,132.53,131.8,132.49,54264.0,107.7334,107.8962,107.3019,107.8637,54264.0
2016-11-02 09:40:00,132.47,133.0,132.28,133.0,85459.0,107.8474,108.2789,107.6927,108.2789,85459.0
2016-11-02 09:50:00,133.03,133.29,133.03,133.18,8040.0,108.3033,108.515,108.3033,108.4254,8040.0
2016-11-02 10:00:00,133.18,133.28,133.0,133.08,10983.0,108.4254,108.5068,108.2789,108.344,10983.0
2016-11-02 10:10:00,133.07,133.18,132.91,132.97,7402.0,108.3359,108.4254,108.2056,108.2544,7402.0
2016-11-02 10:20:00,133.0,133.06,132.78,132.99,19727.0,108.2789,108.3277,108.0998,108.2707,19727.0
2016-11-02 10:30:00,132.96,132.99,132.7,132.97,25736.0,108.2463,108.2707,108.0346,108.2544,25736.0
2016-11-02 10:40:00,132.92,133.0,132.83,132.95,25967.0,108.2137,108.2789,108.1405,108.2382,25967.0
2016-11-02 10:50:00,132.89,132.96,132.73,132.88,12822.0,108.1893,108.2463,108.0591,108.1812,12822.0
2016-11-02 11:00:00,132.95,133.21,132.95,133.21,11397.0,108.2382,108.4498,108.2382,108.4498,11397.0
2016-11-02 11:10:00,133.21,133.46,133.17,133.33,17708.0,108.4498,108.6534,108.4173,108.5475,17708.0
2016-11-02 11:20:00,133.32,133.47,133.3,133.35,8988.0,108.5394,108.6615,108.5231,108.5638,8988.0
2016-11-02 11:30:00,133.34,133.39,133.12,133.27,81945.0,108.5557,108.5964,108.3766,108.4987,81945.0
2016-11-02 11:40:00,133.27,133.44,133.22,133.41,18243.0,108.4987,108.6371,108.458,108.6127,18243.0
2016-11-02 11:50:00,133.44,133.56,133.42,133.5,48289.0,108.6371,108.7348,108.6208,108.6859,48289.0
2016-11-02 12:00:00,133.45,133.76,133.45,133.76,119372.0,108.6452,108.8976,108.6452,108.8976,119372.0
2016-11-02 12:10:00,133.77,133.87,133.64,133.81,17217.0,108.9057,108.9872,108.7999,108.9383,17217.0
2016-11-02 12:20:00,133.76,133.79,133.54,133.67,19414.0,108.8976,108.922,108.7185,108.8243,19414.0
2016-11-02 12:30:00,133.65,133.68,133.59,133.67,21267.0,108.808,108.8325,108.7592,108.8243,21267.0
2016-11-02 12:40:00,133.65,133.71,133.63,133.7,16748.0,108.808,108.8569,108.7918,108.8488,16748.0
2016-11-02 12:50:00,133.67,133.68,133.59,133.66,12387.0,108.8243,108.8325,108.7592,108.8162,12387.0
2016-11-02 13:00:00,133.66,133.66,133.43,133.49,28741.0,108.8162,108.8162,108.6289,108.6778,28741.0
2016-11-02 13:10:00,133.44,133.47,133.27,133.33,34573.0,108.6371,108.6615,108.4987,108.5475,34573.0
2016-11-02 13:20:00,133.33,133.47,133.32,133.47,19188.0,108.5475,108.6615,108.5394,108.6615,19188.0
2016-11-02 13:30:00,133.48,133.51,133.4,133.44,12880.0,108.6696,108.6941,108.6045,108.6371,12880.0
2016-11-02 13:40:00,133.43,133.5,133.41,133.43,20362.0,108.6289,108.6859,108.6127,108.6289,20362.0
2016-11-02 13:50:00,133.41,133.49,133.38,133.46,21160.0,108.6127,108.6778,108.5882,108.6534,21160.0
2016-11-02 14:00:00,133.47,133.51,133.27,133.33,56658.0,108.6615,108.6941,108.4987,108.5475,56658.0
2016-11-02 14:10:00,133.35,133.59,133.29,133.5,57907.0,108.5638,108.7592,108.515,108.6859,57907.0
2016-11-02 14:20:00,133.49,133.57,133.42,133.5,38094.0,108.6778,108.7429,108.6208,108.6859,38094.0
2016-11-02 14:30:00,133.5,133.62,133.44,133.5,29528.0,108.6859,108.7836,108.6371,108.6859,29528.0
2016-11-02 14:40:00,133.53,133.62,133.42,133.48,18892.0,108.7104,108.7836,108.6208,108.6696,18892.0
2016-11-02 14:50:00,133.47,133.62,133.45,133.54,53980.0,108.6615,108.7836,108.6452,108.7185,53980.0
2016-11-02 15:00:00,133.5,133.56,133.46,133.56,36121.0,108.6859,108.7348,108.6534,108.7348,36121.0
2016-11-02 15:10:00,133.57,133.57,133.45,133.55,59700.0,108.7429,108.7429,108.6452,108.7266,59700.0
2016-11-02 15:20:00,133.56,133.82,133.56,133.8,40081.0,108.7348,108.9465,108.7348,108.9302,40081.0
2016-11-02 15:30:00,133.8,133.82,133.64,133.66,66917.0,108.9302,108.9465,108.7999,108.8162,66917.0
2016-11-02 15:40:00,133.66,133.85,133.62,133.75,91564.0,108.8162,108.9709,108.7836,108.8895,91564.0
2016-11-02 15:50:00,133.75,133.8,133.52,133.56,188537.0,108.8895,108.9302,108.7022,108.7348,188537.0
2016-11-03 09:30:00,134.0,134.21,133.63,133.98,39682.0,109.093,109.264,108.7918,109.0767,39682.0
2016-11-03 09:40:00,133.99,134.3,133.94,134.3,22167.0,109.0849,109.3372,109.0441,109.3372,22167.0
2016-11-03 09:50:00,134.33,134.44,134.17,134.17,23721.0,109.3617,109.4512,109.2314,109.2314,23721.0
2016-11-03 10:00:00,134.19,134.31,133.99,134.1,17181.0,109.2477,109.3454,109.0849,109.1744,17181.0
2016-11-03 10:10:00,134.14,134.34,134.14,134.27,18545.0,109.207,109.3698,109.207,109.3128,18545.0
2016-11-03 10:20:00,134.3,134.72,134.3,134.48,78666.0,109.3372,109.6792,109.3372,109.4838,78666.0
2016-11-03 10:30:00,134.48,134.49,134.18,134.21,21429.0,109.4838,109.4919,109.2395,109.264,21429.0
2016-11-03 10:40:00,134.18,134.24,134.04,134.15,13246.0,109.2395,109.2884,109.1256,109.2151,13246.0
2016-11-03 10:50:00,134.15,134.28,134.02,134.15,18707.0,109.2151,109.3209,109.1093,109.2151,18707.0
2016-11-03 11:00:00,134.19,134.22,133.99,134.16,59018.0,109.2477,109.2721,109.0849,109.2233,59018.0
2016-11-03 11:10:00,134.18,134.19,133.78,133.84,53395.0,109.2395,109.2477,108.9139,108.9627,53395.0
2016-11-03 11:20:00,133.81,133.82,133.66,133.66,13898.0,108.9383,108.9465,108.8162,108.8162,13898.0
2016-11-03 11:30:00,133.68,133.84,133.59,133.75,11697.0,108.8325,108.9627,108.7592,108.8895,11697.0
2016-11-03 11:40:00,133.77,133.77,133.42,133.49,13528.0,108.9057,108.9057,108.6208,108.6778,13528.0
2016-11-03 11:50:00,133.51,133.57,133.38,133.38,8800.0,108.6941,108.7429,108.5882,108.5882,8800.0
2016-11-03 12:00:00,133.41,133.5,133.31,133.37,14541.0,108.6127,108.6859,108.5312,108.5801,14541.0
2016-11-03 12:10:00,133.37,133.37,133.26,133.31,19527.0,108.5801,108.5801,108.4905,108.5312,19527.0
2016-11-03 12:20:00,133.27,133.32,133.13,133.24,6511.0,108.4987,108.5394,108.3847,108.4743,6511.0
2016-11-03 12:30:00,133.24,133.28,133.18,133.2,5719.0,108.4743,108.5068,108.4254,108.4417,5719.0
2016-11-03 12:40:00,133.23,133.28,133.06,133.08,9256.0,108.4661,108.5068,108.3277,108.344,9256.0
2016-11-03 12:50:00,133.14,133.3,133.13,133.26,10228.0,108.3928,108.5231,108.3847,108.4905,10228.0
2016-11-03 13:00:00,133.25,133.4,133.24,133.4,15265.0,108.4824,108.6045,108.4743,108.6045,15265.0
2016-11-03 13:10:00,133.44,133.46,133.34,133.37,10116.0,108.6371,108.6534,108.5557,108.5801,10116.0
2016-11-03 13:20:00,133.4,133.66,133.31,133.64,17458.0,108.6045,108.8162,108.5312,108.7999,17458.0
2016-11-03 13:30:00,133.64,133.64,133.53,133.56,9217.0,108.7999,108.7999,108.7104,108.7348,9217.0
2016-11-03 13:40:00,133.55,133.55,133.34,133.47,12935.0,108.7266,108.7266,108.5557,108.6615,12935.0
2016-11-03 13:50:00,133.5,133.52,133.29,133.34,10239.0,108.6859,108.7022,108.515,108.5557,10239.0
2016-11-03 14:00:00,133.37,133.51,133.32,133.51,11113.0,108.5801,108.6941,108.5394,108.6941,11113.0
2016-11-03 14:10:00,133.51,133.66,133.46,133.49,13173.0,108.6941,108.8162,108.6534,108.6778,13173.0
2016-11-03 14:20:00,133.52,133.59,133.45,133.5,13755.0,108.7022,108.7592,108.6452,108.6859,13755.0
2016-11-03 14:30:00,133.5,133.54,133.45,133.51,15675.0,108.6859,108.7185,108.6452,108.6941,15675.0
2016-11-03 14:40:00,133.49,133.58,133.44,133.57,11672.0,108.6778,108.7511,108.6371,108.7429,11672.0
2016-11-03 14:50:00,133.57,133.6,133.45,133.59,20691.0,108.7429,108.7673,108.6452,108.7592,20691.0
2016-11-03 15:00:00,133.54,133.56,133.33,133.39,19611.0,108.7185,108.7348,108.5475,108.5964,19611.0
2016-11-03 15:10:00,133.41,133.5,133.39,133.46,13521.0,108.6127,108.6859,108.5964,108.6534,13521.0
2016-11-03 15:20:00,133.44,133.53,133.43,133.5,11622.0,108.6371,108.7104,108.6289,108.6859,11622.0
2016-11-03 15:30:00,133.49,133.5,133.32,133.33,16512.0,108.6778,108.6859,108.5394,108.5475,16512.0
2016-11-03 15:40:00,133.32,133.32,133.06,133.06,40794.0,108.5394,108.5394,108.3277,108.3277,40794.0
2016-11-03 15:50:00,133.06,133.17,133.05,133.1,106964.0,108.3277,108.4173,108.3196,108.3603,106964.0
2016-11-04 09:30:00,132.99,133.08,132.07,132.69,34230.0,108.2707,108.344,107.5217,108.0265,34230.0
2016-11-04 09:40:00,132.69,132.78,132.22,132.73,22198.0,108.0265,108.0998,107.6438,108.0591,22198.0
2016-11-04 09:50:00,132.72,133.06,132.57,132.88,17543.0,108.0509,108.3277,107.9288,108.1812,17543.0
2016-11-04 10:00:00,132.86,133.14,132.64,132.99,20261.0,108.1649,108.3928,107.9858,108.2707,20261.0
2016-11-04 10:10:00,132.99,133.26,132.84,133.19,16536.0,108.2707,108.4905,108.1486,108.4336,16536.0
2016-11-04 10:20:00,133.23,133.34,133.0,133.12,33750.0,108.4661,108.5557,108.2789,108.3766,33750.0
2016-11-04 10:30:00,133.13,133.36,133.06,133.18,29824.0,108.3847,108.572,108.3277,108.4254,29824.0
2016-11-04 10:40:00,133.19,133.21,132.93,132.93,8200.0,108.4336,108.4498,108.2219,108.2219,8200.0
2016-11-04 10:50:00,132.92,133.01,132.83,132.83,11429.0,108.2137,108.287,108.1405,108.1405,11429.0
2016-11-04 11:00:00,132.85,133.06,132.8,133.04,14386.0,108.1567,108.3277,108.116,108.3114,14386.0
2016-11-04 11:10:00,133.02,133.36,133.02,133.26,19233.0,108.2951,108.572,108.2951,108.4905,19233.0
2016-11-04 11:20:00,133.32,133.34,132.95,132.98,10236.0,108.5394,108.5557,108.2382,108.2626,10236.0
2016-11-04 11:30:00,132.97,133.03,132.69,133.0,20173.0,108.2544,108.3033,108.0265,108.2789,20173.0
2016-11-04 11:40:00,133.03,133.13,132.83,132.83,13687.0,108.3033,108.3847,108.1405,108.1405,13687.0
2016-11-04 11:50:00,132.82,132.94,132.81,132.86,12438.0,108.1323,108.23,108.1242,108.1649,12438.0
2016-11-04 12:00:00,132.82,133.09,132.82,133.08,12652.0,108.1323,108.3521,108.1323,108.344,12652.0
2016-11-04 12:10:00,133.09,133.23,133.08,133.23,9124.0,108.3521,108.4661,108.344,108.4661,9124.0
2016-11-04 12:20:00,133.24,133.31,133.17,133.23,13257.0,108.4743,108.5312,108.4173,108.4661,13257.0
2016-11-04 12:30:00,133.23,133.45,133.22,133.41,19568.0,108.4661,108.6452,108.458,108.6127,19568.0
2016-11-04 12:40:00,133.45,133.69,133.45,133.68,8501.0,108.6452,108.8406,108.6452,108.8325,8501.0
2016-11-04 12:50:00,133.72,133.74,133.56,133.66,6189.0,108.865,108.8813,108.7348,108.8162,6189.0
2016-11-04 13:00:00,133.68,133.88,133.68,133.88,8825.0,108.8325,108.9953,108.8325,108.9953,8825.0
2016-11-04 13:10:00,133.92,133.99,133.92,133.93,13209.0,109.0279,109.0849,109.0279,109.036,13209.0
2016-11-04 13:20:00,133.95,133.98,133.89,133.91,6609.0,109.0523,109.0767,109.0034,109.0197,6609.0
2016-11-04 13:30:00,133.88,133.99,133.88,133.95,7448.0,108.9953,109.0849,108.9953,109.0523,7448.0
2016-11-04 13:40:00,133.94,134.0,133.89,133.97,26457.0,109.0441,109.093,109.0034,109.0686,26457.0
2016-11-04 13:50:00,133.97,134.06,133.93,133.95,37800.0,109.0686,109.1418,109.036,109.0523,37800.0
2016-11-04 14:00:00,133.94,134.0,133.89,133.95,16234.0,109.0441,109.093,109.0034,109.0523,16234.0
2016-11-04 14:10:00,133.95,134.0,133.94,133.95,24737.0,109.0523,109.093,109.0441,109.0523,24737.0
2016-11-04 14:20:00,133.94,134.0,133.93,133.98,22765.0,109.0441,109.093,109.036,109.0767,22765.0
2016-11-04 14:30:00,133.98,133.98,133.61,133.68,27510.0,109.0767,109.0767,108.7755,108.8325,27510.0
2016-11-04 14:40:00,133.67,133.69,133.47,133.48,12067.0,108.8243,108.8406,108.6615,108.6696,12067.0
2016-11-04 14:50:00,133.48,133.6,133.46,133.54,35474.0,108.6696,108.7673,108.6534,108.7185,35474.0
2016-11-04 15:00:00,133.52,133.52,133.27,133.28,21364.0,108.7022,108.7022,108.4987,108.5068,21364.0
2016-11-04 15:10:00,133.27,133.71,133.22,133.51,30301.0,108.4987,108.8569,108.458,108.6941,30301.0
2016-11-04 15:20:00,133.5,133.62,133.49,133.57,22225.0,108.6859,108.7836,108.6778,108.7429,22225.0
2016-11-04 15:30:00,133.57,133.64,133.43,133.56,47833.0,108.7429,108.7999,108.6289,108.7348,47833.0
2016-11-04 15:40:00,133.57,133.57,133.25,133.34,50872.0,108.7429,108.7429,108.4824,108.5557,50872.0
2016-11-04 15:50:00,133.33,133.47,133.26,133.38,105036.0,108.5475,108.6615,108.4905,108.5882,105036.0
2016-11-07 09:30:00,135.35,135.35,134.84,135.22,70419.0,110.1921,110.1921,109.7769,110.0862,70419.0
2016-11-07 09:40:00,135.26,136.65,135.26,136.65,83284.0,110.1188,111.2504,110.1188,111.2504,83284.0
2016-11-07 09:50:00,136.64,137.26,136.17,136.17,42375.0,111.2423,111.747,110.8596,110.8596,42375.0
2016-11-07 10:00:00,136.17,136.35,135.69,135.8,98110.0,110.8596,111.0062,110.4689,110.5584,98110.0
2016-11-07 10:10:00,135.74,135.89,135.6,135.61,56082.0,110.5096,110.6317,110.3956,110.4037,56082.0
2016-11-07 10:20:00,135.59,135.79,135.51,135.79,9485.0,110.3875,110.5503,110.3223,110.5503,9485.0
2016-11-07 10:30:00,135.81,136.13,135.79,136.13,20255.0,110.5666,110.8271,110.5503,110.8271,20255.0
2016-11-07 10:40:00,136.09,136.33,136.01,136.05,174214.0,110.7945,110.9899,110.7294,110.762,174214.0
2016-11-07 10:50:00,136.06,136.53,136.03,136.46,15596.0,110.7701,111.1527,110.7457,111.0957,15596.0
2016-11-07 11:00:00,136.46,136.48,136.1,136.1,9227.0,111.0957,111.112,110.8027,110.8027,9227.0
2016-11-07 11:10:00,136.12,136.18,135.9,136.03,22436.0,110.8189,110.8678,110.6398,110.7457,22436.0
2016-11-07 11:20:00,136.02,136.07,135.91,135.99,10559.0,110.7375,110.7782,110.648,110.7131,10559.0
2016-11-07 11:30:00,135.98,136.18,135.94,136.14,14145.0,110.705,110.8678,110.6724,110.8352,14145.0
2016-11-07 11:40:00,136.11,136.28,136.1,136.18,54026.0,110.8108,110.9492,110.8027,110.8678,54026.0
2016-11-07 11:50:00,136.16,136.29,136.16,136.24,42310.0,110.8515,110.9573,110.8515,110.9166,42310.0
2016-11-07 12:00:00,136.24,136.26,136.1,136.14,8554.0,110.9166,110.9329,110.8027,110.8352,8554.0
2016-11-07 12:10:00,136.15,136.31,136.15,136.25,6946.0,110.8434,110.9736,110.8434,110.9248,6946.0
2016-11-07 12:20:00,136.28,136.6,136.27,136.6,16874.0,110.9492,111.2097,110.9411,111.2097,16874.0
2016-11-07 12:30:00,136.6,136.61,136.54,136.59,13135.0,111.2097,111.2179,111.1609,111.2016,13135.0
2016-11-07 12:40:00,136.58,136.6,136.45,136.48,14501.0,111.1934,111.2097,111.0876,111.112,14501.0
2016-11-07 12:50:00,136.48,136.55,136.42,136.52,8573.0,111.112,111.169,111.0632,111.1446,8573.0
2016-11-07 13:00:00,136.54,136.62,136.5,136.58,6837.0,111.1609,111.226,111.1283,111.1934,6837.0
2016-11-07 13:10:00,136.56,136.56,136.49,136.54,4734.0,111.1772,111.1772,111.1202,111.1609,4734.0
2016-11-07 13:20:00,136.55,136.56,136.46,136.47,62160.0,111.169,111.1772,111.0957,111.1039,62160.0
2016-11-07 13:30:00,136.46,136.63,136.44,136.56,14700.0,111.0957,111.2341,111.0795,111.1772,14700.0
2016-11-07 13:40:00,136.57,136.74,136.57,136.74,9519.0,111.1853,111.3237,111.1853,111.3237,9519.0
2016-11-07 13:50:00,136.76,136.94,136.74,136.92,10838.0,111.34,111.4865,111.3237,111.4702,10838.0
2016-11-07 14:00:00,136.92,137.15,136.81,137.05,58646.0,111.4702,111.6575,111.3807,111.5761,58646.0
2016-11-07 14:10:00,137.02,137.18,136.98,137.18,21003.0,111.5517,111.6819,111.5191,111.6819,21003.0
2016-11-07 14:20:00,137.16,137.2,137.02,137.11,9240.0,111.6656,111.6982,111.5517,111.6249,9240.0
2016-11-07 14:30:00,137.07,137.15,136.92,136.97,16685.0,111.5924,111.6575,111.4702,111.511,16685.0
2016-11-07 14:40:00,136.97,136.98,136.68,136.68,15986.0,111.511,111.5191,111.2749,111.2749,15986.0
2016-11-07 14:50:00,136.7,136.77,136.63,136.65,16574.0,111.2911,111.3481,111.2341,111.2504,16574.0
2016-11-07 15:00:00,136.66,136.67,136.56,136.61,22247.0,111.2586,111.2667,111.1772,111.2179,22247.0
2016-11-07 15:10:00,136.61,136.64,136.5,136.63,66716.0,111.2179,111.2423,111.1283,111.2341,66716.0
2016-11-07 15:20:00,136.63,136.77,136.59,136.72,52302.0,111.2341,111.3481,111.2016,111.3074,52302.0
2016-11-07 15:30:00,136.72,136.73,136.55,136.72,54734.0,111.3074,111.3156,111.169,111.3074,54734.0
2016-11-07 15:40:00,136.71,136.81,136.52,136.78,89708.0,111.2993,111.3807,111.1446,111.3563,89708.0
2016-11-07 15:50:00,136.78,137.1,136.75,137.06,129320.0,111.3563,111.6168,111.3318,111.5842,129320.0
2016-11-08 09:30:00,136.88,137.17,136.57,137.17,74695.0,111.4377,111.6738,111.1853,111.6738,74695.0
2016-11-08 09:40:00,137.17,137.28,136.73,136.75,20544.0,111.6738,111.7633,111.3156,111.3318,20544.0
2016-11-08 09:50:00,136.66,136.71,136.42,136.63,24283.0,111.2586,111.2993,111.0632,111.2341,24283.0
2016-11-08 10:00:00,136.62,136.84,136.57,136.57,8700.0,111.226,111.4051,111.1853,111.1853,8700.0
2016-11-08 10:10:00,136.56,136.66,136.45,136.52,24567.0,111.1772,111.2586,111.0876,111.1446,24567.0
2016-11-08 10:20:00,136.5,136.79,136.47,136.65,15775.0,111.1283,111.3644,111.1039,111.2504,15775.0
2016-11-08 10:30:00,136.63,136.79,136.6,136.63,12247.0,111.2341,111.3644,111.2097,111.2341,12247.0
2016-11-08 10:40:00,136.61,136.68,136.55,136.59,36620.0,111.2179,111.2749,111.169,111.2016,36620.0
2016-11-08 10:50:00,136.59,136.64,136.38,136.4,8528.0,111.2016,111.2423,111.0306,111.0469,8528.0
2016-11-08 11:00:00,136.42,136.55,136.38,136.53,9002.0,111.0632,111.169,111.0306,111.1527,9002.0
2016-11-08 11:10:00,136.52,136.77,136.52,136.71,13607.0,111.1446,111.3481,111.1446,111.2993,13607.0
2016-11-08 11:20:00,136.71,136.84,136.64,136.69,16142.0,111.2993,111.4051,111.2423,111.283,16142.0
2016-11-08 11:30:00,136.71,136.81,136.7,136.78,38119.0,111.2993,111.3807,111.2911,111.3563,38119.0
2016-11-08 11:40:00,136.78,136.78,136.7,136.76,16356.0,111.3563,111.3563,111.2911,111.34,16356.0
2016-11-08 11:50:00,136.78,136.81,136.73,136.75,51560.0,111.3563,111.3807,111.3156,111.3318,51560.0
2016-11-08 12:00:00,136.79,136.82,136.73,136.81,41613.0,111.3644,111.3888,111.3156,111.3807,41613.0
2016-11-08 12:10:00,136.82,136.92,136.8,136.91,30186.0,111.3888,111.4702,111.3725,111.4621,30186.0
2016-11-08 12:20:00,136.91,137.1,136.89,137.07,17324.0,111.4621,111.6168,111.4458,111.5924,17324.0
2016-11-08 12:30:00,137.06,137.54,137.01,137.53,25434.0,111.5842,111.975,111.5435,111.9669,25434.0
2016-11-08 12:40:00,137.56,137.63,137.43,137.57,11661.0,111.9913,112.0483,111.8854,111.9994,11661.0
2016-11-08 12:50:00,137.56,137.8,137.53,137.77,11595.0,111.9913,112.1867,111.9669,112.1623,11595.0
2016-11-08 13:00:00,137.78,137.84,137.46,137.57,30314.0,112.1704,112.2192,111.9099,111.9994,30314.0
2016-11-08 13:10:00,137.63,137.79,137.54,137.68,11237.0,112.0483,112.1785,111.975,112.089,11237.0
2016-11-08 13:20:00,137.65,137.75,137.6,137.68,17173.0,112.0646,112.146,112.0239,112.089,17173.0
2016-11-08 13:30:00,137.68,137.83,137.65,137.75,21762.0,112.089,112.2111,112.0646,112.146,21762.0
2016-11-08 13:40:00,137.75,137.82,137.69,137.78,41745.0,112.146,112.203,112.0971,112.1704,41745.0
2016-11-08 13:50:00,137.77,137.81,137.58,137.77,22898.0,112.1623,112.1948,112.0076,112.1623,22898.0
2016-11-08 14:00:00,137.76,137.88,137.7,137.82,22948.0,112.1541,112.2518,112.1053,112.203,22948.0
2016-11-08 14:10:00,137.8,137.8,137.54,137.59,19105.0,112.1867,112.1867,111.975,112.0157,19105.0
2016-11-08 14:20:00,137.6,137.7,137.57,137.61,10435.0,112.0239,112.1053,111.9994,112.032,10435.0
2016-11-08 14:30:00,137.59,137.61,137.22,137.26,23544.0,112.0157,112.032,111.7145,111.747,23544.0
2016-11-08 14:40:00,137.28,137.28,137.02,137.09,22510.0,111.7633,111.7633,111.5517,111.6086,22510.0
2016-11-08 14:50:00,137.09,137.1,136.89,136.97,45822.0,111.6086,111.6168,111.4458,111.511,45822.0
2016-11-08 15:00:00,136.97,137.21,136.9,137.21,74680.0,111.511,111.7063,111.454,111.7063,74680.0
2016-11-08 15:10:00,137.22,137.22,136.91,137.03,39577.0,111.7145,111.7145,111.4621,111.5598,39577.0
2016-11-08 15:20:00,137.03,137.08,136.91,136.96,66258.0,111.5598,111.6005,111.4621,111.5028,66258.0
2016-11-08 15:30:00,136.97,137.09,136.94,137.03,52093.0,111.511,111.6086,111.4865,111.5598,52093.0
2016-11-08 15:40:00,137.03,137.16,136.95,137.1,64519.0,111.5598,111.6656,111.4947,111.6168,64519.0
2016-11-08 15:50:00,137.11,137.16,136.86,136.9,121406.0,111.6249,111.6656,111.4214,111.454,121406.0
2016-11-09 09:30:00,134.98,135.86,134.18,134.34,96045.0,109.8908,110.6073,109.2395,109.3698,96045.0
2016-11-09 09:40:00,134.51,135.64,134.34,135.41,55117.0,109.5082,110.4282,109.3698,110.2409,55117.0
2016-11-09 09:50:00,135.52,135.81,135.2,135.35,36699.0,110.3305,110.5666,110.0699,110.1921,36699.0
2016-11-09 10:00:00,135.43,135.66,135.01,135.44,47090.0,110.2572,110.4444,109.9153,110.2653,47090.0
2016-11-09 10:10:00,135.44,135.65,135.37,135.45,20462.0,110.2653,110.4363,110.2083,110.2735,20462.0
2016-11-09 10:20:00,135.43,135.62,135.12,135.38,70864.0,110.2572,110.4119,110.0048,110.2165,70864.0
2016-11-09 10:30:00,135.33,135.4,134.97,135.08,46355.0,110.1758,110.2328,109.8827,109.9723,46355.0
2016-11-09 10:40:00,135.1,135.43,135.09,135.21,24589.0,109.9885,110.2572,109.9804,110.0781,24589.0
2016-11-09 10:50:00,135.17,135.44,135.11,135.31,34818.0,110.0455,110.2653,109.9967,110.1595,34818.0
2016-11-09 11:00:00,135.37,135.97,135.32,135.89,40089.0,110.2083,110.6968,110.1676,110.6317,40089.0
2016-11-09 11:10:00,135.92,136.5,135.91,136.25,33815.0,110.6561,111.1283,110.648,110.9248,33815.0
2016-11-09 11:20:00,136.26,136.78,136.07,136.7,47093.0,110.9329,111.3563,110.7782,111.2911,47093.0
2016-11-09 11:30:00,136.71,137.78,136.71,137.66,27147.0,111.2993,112.1704,111.2993,112.0727,27147.0
2016-11-09 11:40:00,137.62,137.8,137.47,137.63,95595.0,112.0401,112.1867,111.918,112.0483,95595.0
2016-11-09 11:50:00,137.52,137.92,137.52,137.69,129513.0,111.9587,112.2844,111.9587,112.0971,129513.0
2016-11-09 12:00:00,137.75,137.8,136.98,136.98,39175.0,112.146,112.1867,111.5191,111.5191,39175.0
2016-11-09 12:10:00,137.05,137.37,136.92,137.13,63033.0,111.5761,111.8366,111.4702,111.6412,63033.0
2016-11-09 12:20:00,137.14,137.28,137.01,137.13,54338.0,111.6494,111.7633,111.5435,111.6412,54338.0
2016-11-09 12:30:00,137.16,137.34,137.08,137.18,57056.0,111.6656,111.8122,111.6005,111.6819,57056.0
2016-11-09 12:40:00,137.2,137.37,137.1,137.25,24407.0,111.6982,111.8366,111.6168,111.7389,24407.0
2016-11-09 12:50:00,137.34,137.51,137.16,137.41,60937.0,111.8122,111.9506,111.6656,111.8692,60937.0
2016-11-09 13:00:00,137.4,137.51,137.32,137.4,46585.0,111.861,111.9506,111.7959,111.861,46585.0
2016-11-09 13:10:00,137.41,137.7,137.38,137.61,18604.0,111.8692,112.1053,111.8447,112.032,18604.0
2016-11-09 13:20:00,137.58,137.58,137.04,137.19,13833.0,112.0076,112.0076,111.5679,111.6901,13833.0
2016-11-09 13:30:00,137.28,137.35,137.19,137.3,24299.0,111.7633,111.8203,111.6901,111.7796,24299.0
2016-11-09 13:40:00,137.31,137.42,137.22,137.3,25373.0,111.7878,111.8773,111.7145,111.7796,25373.0
2016-11-09 13:50:00,137.31,137.4,137.12,137.16,57633.0,111.7878,111.861,111.6331,111.6656,57633.0
2016-11-09 14:00:00,137.17,137.4,137.17,137.31,43242.0,111.6738,111.861,111.6738,111.7878,43242.0
2016-11-09 14:10:00,137.3,137.37,137.22,137.25,39077.0,111.7796,111.8366,111.7145,111.7389,39077.0
2016-11-09 14:20:00,137.27,137.33,137.2,137.27,28650.0,111.7552,111.804,111.6982,111.7552,28650.0
2016-11-09 14:30:00,137.29,137.46,137.24,137.45,49195.0,111.7715,111.9099,111.7308,111.9017,49195.0
2016-11-09 14:40:00,137.55,137.57,137.35,137.35,50197.0,111.9831,111.9994,111.8203,111.8203,50197.0
2016-11-09 14:50:00,137.35,137.45,137.26,137.41,35994.0,111.8203,111.9017,111.747,111.8692,35994.0
2016-11-09 15:00:00,137.46,137.53,137.36,137.5,27052.0,111.9099,111.9669,111.8285,111.9424,27052.0
2016-11-09 15:10:00,137.52,137.59,137.3,137.5,86984.0,111.9587,112.0157,111.7796,111.9424,86984.0
2016-11-09 15:20:00,137.53,137.59,137.4,137.47,50234.0,111.9669,112.0157,111.861,111.918,50234.0
2016-11-09 15:30:00,137.45,137.49,137.21,137.28,43424.0,111.9017,111.9343,111.7063,111.7633,43424.0
2016-11-09 15:40:00,137.27,137.34,137.14,137.24,42748.0,111.7552,111.8122,111.6494,111.7308,42748.0
2016-11-09 15:50:00,137.26,137.37,137.1,137.17,162942.0,111.747,111.8366,111.6168,111.6738,162942.0
2016-11-10 09:30:00,138.11,139.08,138.11,138.78,64959.0,112.4391,113.2288,112.4391,112.9845,64959.0
2016-11-10 09:40:00,138.81,139.45,138.78,139.24,55874.0,113.0089,113.53,112.9845,113.359,55874.0
2016-11-10 09:50:00,139.14,139.5,138.94,138.94,73536.0,113.2776,113.5707,113.1148,113.1148,73536.0
2016-11-10 10:00:00,139.02,139.15,137.96,138.28,83437.0,113.1799,113.2857,112.3169,112.5775,83437.0
2016-11-10 10:10:00,138.34,138.34,137.88,138.1,66636.0,112.6263,112.6263,112.2518,112.4309,66636.0
2016-11-10 10:20:00,138.09,138.36,137.99,138.2,53929.0,112.4228,112.6426,112.3414,112.5123,53929.0
2016-11-10 10:30:00,138.21,139.16,138.08,139.09,74992.0,112.5205,113.2939,112.4146,113.2369,74992.0
2016-11-10 10:40:00,139.08,139.59,139.01,139.52,30265.0,113.2288,113.644,113.1718,113.587,30265.0
2016-11-10 10:50:00,139.47,139.74,139.2,139.2,50749.0,113.5463,113.7661,113.3265,113.3265,50749.0
2016-11-10 11:00:00,139.19,139.57,138.81,138.86,36892.0,113.3183,113.6277,113.0089,113.0497,36892.0
2016-11-10 11:10:00,138.75,139.6,138.75,139.42,22957.0,112.9601,113.6521,112.9601,113.5056,22957.0
2016-11-10 11:20:00,139.42,139.88,139.27,139.32,34432.0,113.5056,113.8801,113.3834,113.4241,34432.0
2016-11-10 11:30:00,139.4,140.04,139.39,139.99,27203.0,113.4893,114.0103,113.4811,113.9696,27203.0
2016-11-10 11:40:00,139.99,140.68,139.84,140.12,44657.0,113.9696,114.5314,113.8475,114.0754,44657.0
2016-11-10 11:50:00,140.12,140.5,140.06,140.1,71380.0,114.0754,114.3848,114.0266,114.0592,71380.0
2016-11-10 12:00:00,140.14,140.79,140.12,140.64,21216.0,114.0917,114.6209,114.0754,114.4988,21216.0
2016-11-10 12:10:00,140.6,140.83,140.39,140.43,20311.0,114.4662,114.6535,114.2953,114.3278,20311.0
2016-11-10 12:20:00,140.38,140.87,140.37,140.84,8838.0,114.2871,114.686,114.279,114.6616,8838.0
2016-11-10 12:30:00,140.79,141.0,140.69,140.79,25328.0,114.6209,114.7919,114.5395,114.6209,25328.0
2016-11-10 12:40:00,140.76,140.88,140.57,140.75,12478.0,114.5965,114.6942,114.4418,114.5883,12478.0
2016-11-10 12:50:00,140.77,140.99,140.73,140.78,24314.0,114.6046,114.7837,114.5721,114.6128,24314.0
2016-11-10 13:00:00,140.85,140.9,140.57,140.88,26556.0,114.6698,114.7105,114.4418,114.6942,26556.0
2016-11-10 13:10:00,140.89,140.9,140.39,140.48,13305.0,114.7023,114.7105,114.2953,114.3685,13305.0
2016-11-10 13:20:00,140.46,140.73,140.38,140.46,14911.0,114.3523,114.5721,114.2871,114.3523,14911.0
2016-11-10 13:30:00,140.52,140.59,140.31,140.44,14670.0,114.4011,114.4581,114.2301,114.336,14670.0
2016-11-10 13:40:00,140.46,140.9,140.43,140.76,14994.0,114.3523,114.7105,114.3278,114.5965,14994.0
2016-11-10 13:50:00,140.7,140.82,140.64,140.71,29201.0,114.5476,114.6453,114.4988,114.5558,29201.0
2016-11-10 14:00:00,140.71,140.79,140.55,140.67,19045.0,114.5558,114.6209,114.4255,114.5232,19045.0
2016-11-10 14:10:00,140.67,140.68,140.28,140.42,23232.0,114.5232,114.5314,114.2057,114.3197,23232.0
2016-11-10 14:20:00,140.38,140.44,140.21,140.4,20117.0,114.2871,114.336,114.1487,114.3034,20117.0
2016-11-10 14:30:00,140.37,140.47,140.26,140.4,37977.0,114.279,114.3604,114.1894,114.3034,37977.0
2016-11-10 14:40:00,140.42,140.78,140.37,140.68,22796.0,114.3197,114.6128,114.279,114.5314,22796.0
2016-11-10 14:50:00,140.68,140.8,140.53,140.69,16376.0,114.5314,114.6291,114.4092,114.5395,16376.0
2016-11-10 15:00:00,140.74,140.74,140.49,140.6,27301.0,114.5802,114.5802,114.3767,114.4662,27301.0
2016-11-10 15:10:00,140.61,140.63,140.39,140.47,32552.0,114.4744,114.4907,114.2953,114.3604,32552.0
2016-11-10 15:20:00,140.47,140.52,140.32,140.32,24464.0,114.3604,114.4011,114.2383,114.2383,24464.0
2016-11-10 15:30:00,140.32,140.37,140.06,140.06,58723.0,114.2383,114.279,114.0266,114.0266,58723.0
2016-11-10 15:40:00,140.05,140.33,139.95,140.26,96450.0,114.0185,114.2464,113.937,114.1894,96450.0
2016-11-10 15:50:00,140.29,140.31,139.83,139.98,187513.0,114.2139,114.2301,113.8394,113.9615,187513.0
2016-11-11 09:30:00,140.08,141.14,139.12,140.73,61390.0,114.0429,114.9059,113.2613,114.5721,61390.0
2016-11-11 09:40:00,140.62,140.68,139.89,139.99,31266.0,114.4825,114.5314,113.8882,113.9696,31266.0
2016-11-11 09:50:00,139.9,140.19,139.81,139.82,22254.0,113.8963,114.1324,113.8231,113.8312,22254.0
2016-11-11 10:00:00,139.87,139.98,139.6,139.61,33601.0,113.8719,113.9615,113.6521,113.6602,33601.0
2016-11-11 10:10:00,139.59,139.79,139.31,139.31,29054.0,113.644,113.8068,113.416,113.416,29054.0
2016-11-11 10:20:00,139.23,139.44,138.96,139.08,32915.0,113.3509,113.5218,113.1311,113.2288,32915.0
2016-11-11 10:30:00,139.06,139.09,138.52,138.97,59013.0,113.2125,113.2369,112.7728,113.1392,59013.0
2016-11-11 10:40:00,138.95,139.09,138.66,138.97,27721.0,113.1229,113.2369,112.8868,113.1392,27721.0
2016-11-11 10:50:00,139.0,139.19,138.91,139.19,19149.0,113.1636,113.3183,113.0904,113.3183,19149.0
2016-11-11 11:00:00,139.11,139.19,139.03,139.09,29634.0,113.2532,113.3183,113.1881,113.2369,29634.0
2016-11-11 11:10:00,139.12,139.17,138.59,138.59,44351.0,113.2613,113.302,112.8298,112.8298,44351.0
2016-11-11 11:20:00,138.57,138.77,138.57,138.75,19436.0,112.8136,112.9764,112.8136,112.9601,19436.0
2016-11-11 11:30:00,138.75,138.88,138.65,138.73,18430.0,112.9601,113.0659,112.8787,112.9438,18430.0
2016-11-11 11:40:00,138.75,138.79,138.53,138.53,10800.0,112.9601,112.9927,112.781,112.781,10800.0
2016-11-11 11:50:00,138.52,138.92,138.43,138.84,19036.0,112.7728,113.0985,112.6996,113.0334,19036.0
2016-11-11 12:00:00,138.94,139.02,138.85,139.0,12455.0,113.1148,113.1799,113.0415,113.1636,12455.0
2016-11-11 12:10:00,139.01,139.08,138.91,139.01,13917.0,113.1718,113.2288,113.0904,113.1718,13917.0
2016-11-11 12:20:00,139.03,139.06,138.92,139.01,12193.0,113.1881,113.2125,113.0985,113.1718,12193.0
2016-11-11 12:30:00,139.03,139.13,139.0,139.03,17118.0,113.1881,113.2695,113.1636,113.1881,17118.0
2016-11-11 12:40:00,139.09,139.11,138.95,139.06,33430.0,113.2369,113.2532,113.1229,113.2125,33430.0
2016-11-11 12:50:00,139.06,139.09,138.99,139.09,20379.0,113.2125,113.2369,113.1555,113.2369,20379.0
2016-11-11 13:00:00,139.09,139.13,138.98,139.08,13344.0,113.2369,113.2695,113.1473,113.2288,13344.0
2016-11-11 13:10:00,139.08,139.08,138.98,139.01,13887.0,113.2288,113.2288,113.1473,113.1718,13887.0
2016-11-11 13:20:00,139.0,139.05,138.96,139.02,17493.0,113.1636,113.2043,113.1311,113.1799,17493.0
2016-11-11 13:30:00,139.03,139.04,138.9,138.94,14157.0,113.1881,113.1962,113.0822,113.1148,14157.0
2016-11-11 13:40:00,138.94,139.05,138.94,139.0,15271.0,113.1148,113.2043,113.1148,113.1636,15271.0
2016-11-11 13:50:00,139.02,139.02,138.81,138.81,10747.0,113.1799,113.1799,113.0089,113.0089,10747.0
2016-11-11 14:00:00,138.77,138.96,138.74,138.86,25452.0,112.9764,113.1311,112.952,113.0497,25452.0
2016-11-11 14:10:00,138.87,139.07,138.84,139.07,30042.0,113.0578,113.2206,113.0334,113.2206,30042.0
2016-11-11 14:20:00,139.04,139.09,138.99,138.99,48723.0,113.1962,113.2369,113.1555,113.1555,48723.0
2016-11-11 14:30:00,139.0,139.05,138.57,138.63,28240.0,113.1636,113.2043,112.8136,112.8624,28240.0
2016-11-11 14:40:00,138.62,138.78,138.6,138.68,16356.0,112.8543,112.9845,112.838,112.9031,16356.0
2016-11-11 14:50:00,138.66,138.69,138.16,138.18,47339.0,112.8868,112.9112,112.4798,112.496,47339.0
2016-11-11 15:00:00,138.18,138.6,138.18,138.6,27956.0,112.496,112.838,112.496,112.838,27956.0
2016-11-11 15:10:00,138.61,138.62,138.31,138.37,41574.0,112.8461,112.8543,112.6019,112.6507,41574.0
2016-11-11 15:20:00,138.37,138.5,138.33,138.41,24471.0,112.6507,112.7566,112.6182,112.6833,24471.0
2016-11-11 15:30:00,138.4,138.73,138.4,138.58,43880.0,112.6752,112.9438,112.6752,112.8217,43880.0
2016-11-11 15:40:00,138.56,138.86,138.55,138.68,71322.0,112.8054,113.0497,112.7973,112.9031,71322.0
2016-11-11 15:50:00,138.69,138.7,138.48,138.5,212355.0,112.9112,112.9194,112.7403,112.7566,212355.0
2016-11-14 09:30:00,138.55,139.19,138.33,138.84,97732.0,112.7973,113.3183,112.6182,113.0334,97732.0
2016-11-14 09:40:00,138.89,139.06,138.52,139.0,56905.0,113.0741,113.2125,112.7728,113.1636,56905.0
2016-11-14 09:50:00,139.0,139.05,138.67,138.93,45620.0,113.1636,113.2043,112.895,113.1066,45620.0
2016-11-14 10:00:00,138.96,139.04,138.13,138.27,77475.0,113.1311,113.1962,112.4553,112.5693,77475.0
2016-11-14 10:10:00,138.3,138.79,138.14,138.58,23759.0,112.5937,112.9927,112.4635,112.8217,23759.0
2016-11-14 10:20:00,138.58,138.58,138.23,138.34,7852.0,112.8217,112.8217,112.5368,112.6263,7852.0
2016-11-14 10:30:00,138.34,138.46,138.21,138.41,13257.0,112.6263,112.724,112.5205,112.6833,13257.0
2016-11-14 10:40:00,138.47,138.54,138.31,138.43,15655.0,112.7321,112.7891,112.6019,112.6996,15655.0
2016-11-14 10:50:00,138.4,138.62,138.28,138.6,40615.0,112.6752,112.8543,112.5775,112.838,40615.0
2016-11-14 11:00:00,138.62,138.64,138.32,138.49,25939.0,112.8543,112.8705,112.61,112.7484,25939.0
2016-11-14 11:10:00,138.46,138.86,138.44,138.85,40351.0,112.724,113.0497,112.7077,113.0415,40351.0
2016-11-14 11:20:00,138.81,138.83,138.37,138.54,7632.0,113.0089,113.0252,112.6507,112.7891,7632.0
2016-11-14 11:30:00,138.54,138.68,138.44,138.52,24847.0,112.7891,112.9031,112.7077,112.7728,24847.0
2016-11-14 11:40:00,138.5,138.63,138.43,138.55,9407.0,112.7566,112.8624,112.6996,112.7973,9407.0
2016-11-14 11:50:00,138.59,138.84,138.49,138.52,38466.0,112.8298,113.0334,112.7484,112.7728,38466.0
2016-11-14 12:00:00,138.52,138.54,138.24,138.24,12374.0,112.7728,112.7891,112.5449,112.5449,12374.0
2016-11-14 12:10:00,138.24,138.3,138.21,138.25,7467.0,112.5449,112.5937,112.5205,112.553,7467.0
2016-11-14 12:20:00,138.25,138.3,138.19,138.24,8795.0,112.553,112.5937,112.5042,112.5449,8795.0
2016-11-14 12:30:00,138.24,138.4,138.1,138.4,16147.0,112.5449,112.6752,112.4309,112.6752,16147.0
2016-11-14 12:40:00,138.42,138.56,138.37,138.46,8988.0,112.6914,112.8054,112.6507,112.724,8988.0
2016-11-14 12:50:00,138.48,138.49,138.16,138.18,18133.0,112.7403,112.7484,112.4798,112.496,18133.0
2016-11-14 13:00:00,138.21,138.38,138.01,138.16,13925.0,112.5205,112.6589,112.3576,112.4798,13925.0
2016-11-14 13:10:00,138.18,138.18,137.89,137.94,11819.0,112.496,112.496,112.2599,112.3007,11819.0
2016-11-14 13:20:00,137.94,138.08,137.91,138.01,9291.0,112.3007,112.4146,112.2762,112.3576,9291.0
2016-11-14 13:30:00,138.04,138.26,137.99,138.21,12349.0,112.3821,112.5612,112.3414,112.5205,12349.0
2016-11-14 13:40:00,138.19,138.21,138.02,138.1,11210.0,112.5042,112.5205,112.3658,112.4309,11210.0
2016-11-14 13:50:00,138.13,138.25,138.07,138.2,15516.0,112.4553,112.553,112.4065,112.5123,15516.0
2016-11-14 14:00:00,138.25,138.4,138.14,138.19,10734.0,112.553,112.6752,112.4635,112.5042,10734.0
2016-11-14 14:10:00,138.17,138.24,138.11,138.13,7903.0,112.4879,112.5449,112.4391,112.4553,7903.0
2016-11-14 14:20:00,138.11,138.24,138.1,138.13,12596.0,112.4391,112.5449,112.4309,112.4553,12596.0
2016-11-14 14:30:00,138.16,138.28,138.06,138.2,11787.0,112.4798,112.5775,112.3983,112.5123,11787.0
2016-11-14 14:40:00,138.13,138.17,137.96,138.04,17012.0,112.4553,112.4879,112.3169,112.3821,17012.0
2016-11-14 14:50:00,138.1,138.16,138.04,138.12,7614.0,112.4309,112.4798,112.3821,112.4472,7614.0
2016-11-14 15:00:00,138.12,138.13,137.97,138.05,9518.0,112.4472,112.4553,112.3251,112.3902,9518.0
2016-11-14 15:10:00,138.07,138.14,138.01,138.08,18249.0,112.4065,112.4635,112.3576,112.4146,18249.0
2016-11-14 15:20:00,138.06,138.16,138.02,138.06,13995.0,112.3983,112.4798,112.3658,112.3983,13995.0
2016-11-14 15:30:00,138.06,138.15,137.95,137.98,18954.0,112.3983,112.4716,112.3088,112.3332,18954.0
2016-11-14 15:40:00,137.97,138.01,137.88,138.0,32680.0,112.3251,112.3576,112.2518,112.3495,32680.0
2016-11-14 15:50:00,137.98,138.11,137.94,137.98,68116.0,112.3332,112.4391,112.3007,112.3332,68116.0
2016-11-15 09:30:00,137.79,138.35,137.48,137.6,15741.0,112.1785,112.6344,111.9262,112.0239,15741.0
2016-11-15 09:40:00,137.85,137.85,137.16,137.54,7136.0,112.2274,112.2274,111.6656,111.975,7136.0
2016-11-15 09:50:00,137.51,137.54,137.11,137.11,16325.0,111.9506,111.975,111.6249,111.6249,16325.0
2016-11-15 10:00:00,137.15,137.65,137.15,137.57,14267.0,111.6575,112.0646,111.6575,111.9994,14267.0
2016-11-15 10:10:00,137.58,137.73,137.41,137.64,9369.0,112.0076,112.1297,111.8692,112.0564,9369.0
2016-11-15 10:20:00,137.65,137.86,137.62,137.81,6998.0,112.0646,112.2355,112.0401,112.1948,6998.0
2016-11-15 10:30:00,137.89,137.89,137.44,137.6,8218.0,112.2599,112.2599,111.8936,112.0239,8218.0
2016-11-15 10:40:00,137.59,137.68,137.35,137.4,38384.0,112.0157,112.089,111.8203,111.861,38384.0
2016-11-15 10:50:00,137.41,137.45,136.98,136.98,24677.0,111.8692,111.9017,111.5191,111.5191,24677.0
2016-11-15 11:00:00,136.96,137.29,136.87,137.29,13704.0,111.5028,111.7715,111.4295,111.7715,13704.0
2016-11-15 11:10:00,137.29,137.59,137.28,137.28,26027.0,111.7715,112.0157,111.7633,111.7633,26027.0
2016-11-15 11:20:00,137.25,137.38,137.05,137.05,16435.0,111.7389,111.8447,111.5761,111.5761,16435.0
2016-11-15 11:30:00,137.05,137.19,136.86,136.86,10887.0,111.5761,111.6901,111.4214,111.4214,10887.0
2016-11-15 11:40:00,136.88,137.13,136.86,137.0,12404.0,111.4377,111.6412,111.4214,111.5354,12404.0
2016-11-15 11:50:00,137.06,137.06,136.87,136.97,16361.0,111.5842,111.5842,111.4295,111.511,16361.0
2016-11-15 12:00:00,136.94,137.08,136.87,137.04,10524.0,111.4865,111.6005,111.4295,111.5679,10524.0
2016-11-15 12:10:00,137.04,137.07,137.0,137.05,7811.0,111.5679,111.5924,111.5354,111.5761,7811.0
2016-11-15 12:20:00,137.07,137.15,137.03,137.09,5396.0,111.5924,111.6575,111.5598,111.6086,5396.0
2016-11-15 12:30:00,137.09,137.12,136.92,136.95,6935.0,111.6086,111.6331,111.4702,111.4947,6935.0
2016-11-15 12:40:00,136.97,137.01,136.87,136.98,5721.0,111.511,111.5435,111.4295,111.5191,5721.0
2016-11-15 12:50:00,136.91,136.93,136.87,136.9,3770.0,111.4621,111.4784,111.4295,111.454,3770.0
2016-11-15 13:00:00,136.9,137.04,136.9,137.0,8991.0,111.454,111.5679,111.454,111.5354,8991.0
2016-11-15 13:10:00,137.03,137.09,136.98,137.05,4633.0,111.5598,111.6086,111.5191,111.5761,4633.0
2016-11-15 13:20:00,137.07,137.16,137.06,137.12,5426.0,111.5924,111.6656,111.5842,111.6331,5426.0
2016-11-15 13:30:00,137.1,137.17,137.1,137.14,5820.0,111.6168,111.6738,111.6168,111.6494,5820.0
2016-11-15 13:40:00,137.14,137.17,137.11,137.15,5122.0,111.6494,111.6738,111.6249,111.6575,5122.0
2016-11-15 13:50:00,137.16,137.25,137.14,137.14,8581.0,111.6656,111.7389,111.6494,111.6494,8581.0
2016-11-15 14:00:00,137.14,137.17,136.98,136.98,11098.0,111.6494,111.6738,111.5191,111.5191,11098.0
2016-11-15 14:10:00,136.96,137.14,136.94,137.14,9982.0,111.5028,111.6494,111.4865,111.6494,9982.0
2016-11-15 14:20:00,137.15,137.24,137.11,137.19,6270.0,111.6575,111.7308,111.6249,111.6901,6270.0
2016-11-15 14:30:00,137.19,137.38,137.19,137.37,9234.0,111.6901,111.8447,111.6901,111.8366,9234.0
2016-11-15 14:40:00,137.37,137.57,137.36,137.53,7992.0,111.8366,111.9994,111.8285,111.9669,7992.0
2016-11-15 14:50:00,137.54,137.63,137.49,137.52,8925.0,111.975,112.0483,111.9343,111.9587,8925.0
2016-11-15 15:00:00,137.49,137.62,137.48,137.62,7369.0,111.9343,112.0401,111.9262,112.0401,7369.0
2016-11-15 15:10:00,137.62,137.7,137.55,137.65,12053.0,112.0401,112.1053,111.9831,112.0646,12053.0
2016-11-15 15:20:00,137.66,137.89,137.63,137.84,9476.0,112.0727,112.2599,112.0483,112.2192,9476.0
2016-11-15 15:30:00,137.86,138.0,137.85,137.98,16500.0,112.2355,112.3495,112.2274,112.3332,16500.0
2016-11-15 15:40:00,137.99,138.01,137.94,137.97,20837.0,112.3414,112.3576,112.3007,112.3251,20837.0
2016-11-15 15:50:00,137.96,138.15,137.94,138.13,56842.0,112.3169,112.4716,112.3007,112.4553,56842.0
2016-11-16 09:30:00,138.08,138.2,137.99,138.2,36028.0,112.4146,112.5123,112.3414,112.5123,36028.0
2016-11-16 09:40:00,138.23,138.34,137.86,138.01,42594.0,112.5368,112.6263,112.2355,112.3576,42594.0
2016-11-16 09:50:00,137.99,137.99,137.76,137.94,14631.0,112.3414,112.3414,112.1541,112.3007,14631.0
2016-11-16 10:00:00,137.94,138.05,137.87,138.03,15003.0,112.3007,112.3902,112.2437,112.3739,15003.0
2016-11-16 10:10:00,138.0,138.04,137.82,137.97,12789.0,112.3495,112.3821,112.203,112.3251,12789.0
2016-11-16 10:20:00,137.95,138.02,137.87,137.96,21030.0,112.3088,112.3658,112.2437,112.3169,21030.0
2016-11-16 10:30:00,137.89,138.02,137.88,138.0,43718.0,112.2599,112.3658,112.2518,112.3495,43718.0
2016-11-16 10:40:00,138.0,138.02,137.79,137.87,20072.0,112.3495,112.3658,112.1785,112.2437,20072.0
2016-11-16 10:50:00,137.87,137.99,137.77,137.99,5983.0,112.2437,112.3414,112.1623,112.3414,5983.0
2016-11-16 11:00:00,137.96,137.96,137.74,137.83,20400.0,112.3169,112.3169,112.1378,112.2111,20400.0
2016-11-16 11:10:00,137.89,137.89,137.68,137.71,7200.0,112.2599,112.2599,112.089,112.1134,7200.0
2016-11-16 11:20:00,137.74,137.79,137.59,137.79,8463.0,112.1378,112.1785,112.0157,112.1785,8463.0
2016-11-16 11:30:00,137.75,137.82,137.67,137.67,15257.0,112.146,112.203,112.0808,112.0808,15257.0
2016-11-16 11:40:00,137.69,137.71,137.43,137.5,10083.0,112.0971,112.1134,111.8854,111.9424,10083.0
2016-11-16 11:50:00,137.51,137.64,137.45,137.59,8134.0,111.9506,112.0564,111.9017,112.0157,8134.0
2016-11-16 12:00:00,137.6,137.64,137.57,137.6,6317.0,112.0239,112.0564,111.9994,112.0239,6317.0
2016-11-16 12:10:00,137.59,137.86,137.57,137.86,16195.0,112.0157,112.2355,111.9994,112.2355,16195.0
2016-11-16 12:20:00,137.83,138.22,137.83,138.16,10820.0,112.2111,112.5286,112.2111,112.4798,10820.0
2016-11-16 12:30:00,138.15,138.27,138.08,138.2,19761.0,112.4716,112.5693,112.4146,112.5123,19761.0
2016-11-16 12:40:00,138.16,138.17,138.06,138.13,6953.0,112.4798,112.4879,112.3983,112.4553,6953.0
2016-11-16 12:50:00,138.17,138.23,138.05,138.14,6300.0,112.4879,112.5368,112.3902,112.4635,6300.0
2016-11-16 13:00:00,138.16,138.19,138.1,138.15,3315.0,112.4798,112.5042,112.4309,112.4716,3315.0
2016-11-16 13:10:00,138.17,138.25,138.13,138.14,3573.0,112.4879,112.553,112.4553,112.4635,3573.0
2016-11-16 13:20:00,138.12,138.16,138.0,138.15,9912.0,112.4472,112.4798,112.3495,112.4716,9912.0
2016-11-16 13:30:00,138.15,138.23,138.13,138.22,4777.0,112.4716,112.5368,112.4553,112.5286,4777.0
2016-11-16 13:40:00,138.23,138.37,138.23,138.37,4600.0,112.5368,112.6507,112.5368,112.6507,4600.0
2016-11-16 13:50:00,138.32,138.45,138.3,138.43,29979.0,112.61,112.7159,112.5937,112.6996,29979.0
2016-11-16 14:00:00,138.42,138.45,138.25,138.25,37870.0,112.6914,112.7159,112.553,112.553,37870.0
2016-11-16 14:10:00,138.23,138.48,138.22,138.48,14133.0,112.5368,112.7403,112.5286,112.7403,14133.0
2016-11-16 14:20:00,138.45,138.56,138.43,138.52,11768.0,112.7159,112.8054,112.6996,112.7728,11768.0
2016-11-16 14:30:00,138.56,138.6,138.5,138.6,6126.0,112.8054,112.838,112.7566,112.838,6126.0
2016-11-16 14:40:00,138.61,138.69,138.56,138.56,10262.0,112.8461,112.9112,112.8054,112.8054,10262.0
2016-11-16 14:50:00,138.58,138.73,138.57,138.7,13678.0,112.8217,112.9438,112.8136,112.9194,13678.0
2016-11-16 15:00:00,138.69,138.76,138.6,138.6,13208.0,112.9112,112.9682,112.838,112.838,13208.0
2016-11-16 15:10:00,138.6,138.64,138.6,138.62,70511.0,112.838,112.8705,112.838,112.8543,70511.0
2016-11-16 15:20:00,138.62,138.74,138.62,138.72,30238.0,112.8543,112.952,112.8543,112.9357,30238.0
2016-11-16 15:30:00,138.69,138.76,138.65,138.74,14560.0,112.9112,112.9682,112.8787,112.952,14560.0
2016-11-16 15:40:00,138.75,138.78,138.65,138.65,45087.0,112.9601,112.9845,112.8787,112.8787,45087.0
2016-11-16 15:50:00,138.63,138.79,138.61,138.74,60886.0,112.8624,112.9927,112.8461,112.952,60886.0
2016-11-17 09:30:00,138.93,139.34,138.64,139.0,24873.0,113.1066,113.4404,112.8705,113.1636,24873.0
2016-11-17 09:40:00,139.02,139.25,138.87,139.05,10898.0,113.1799,113.3672,113.0578,113.2043,10898.0
2016-11-17 09:50:00,139.02,139.22,138.98,139.11,34971.0,113.1799,113.3427,113.1473,113.2532,34971.0
2016-11-17 10:00:00,139.17,139.21,138.98,139.02,12798.0,113.302,113.3346,113.1473,113.1799,12798.0
2016-11-17 10:10:00,139.01,139.06,138.77,138.87,20653.0,113.1718,113.2125,112.9764,113.0578,20653.0
2016-11-17 10:20:00,138.91,138.91,138.54,138.67,23349.0,113.0904,113.0904,112.7891,112.895,23349.0
2016-11-17 10:30:00,138.71,138.86,138.65,138.82,13067.0,112.9275,113.0497,112.8787,113.0171,13067.0
2016-11-17 10:40:00,138.81,138.87,138.65,138.83,21136.0,113.0089,113.0578,112.8787,113.0252,21136.0
2016-11-17 10:50:00,138.87,139.12,138.8,139.03,47801.0,113.0578,113.2613,113.0008,113.1881,47801.0
2016-11-17 11:00:00,138.98,139.21,138.92,139.0,17779.0,113.1473,113.3346,113.0985,113.1636,17779.0
2016-11-17 11:10:00,139.0,139.07,138.82,138.85,35813.0,113.1636,113.2206,113.0171,113.0415,35813.0
2016-11-17 11:20:00,138.87,138.96,138.7,138.85,26080.0,113.0578,113.1311,112.9194,113.0415,26080.0
2016-11-17 11:30:00,138.84,139.0,138.7,138.92,15332.0,113.0334,113.1636,112.9194,113.0985,15332.0
2016-11-17 11:40:00,138.94,138.97,138.81,138.91,17388.0,113.1148,113.1392,113.0089,113.0904,17388.0
2016-11-17 11:50:00,138.95,138.97,138.81,138.81,25775.0,113.1229,113.1392,113.0089,113.0089,25775.0
2016-11-17 12:00:00,138.8,138.99,138.8,138.95,6458.0,113.0008,113.1555,113.0008,113.1229,6458.0
2016-11-17 12:10:00,138.94,139.0,138.9,138.97,7683.0,113.1148,113.1636,113.0822,113.1392,7683.0
2016-11-17 12:20:00,138.97,139.09,138.97,139.05,6308.0,113.1392,113.2369,113.1392,113.2043,6308.0
2016-11-17 12:30:00,139.07,139.15,138.88,138.9,34898.0,113.2206,113.2857,113.0659,113.0822,34898.0
2016-11-17 12:40:00,138.93,139.0,138.91,138.91,7123.0,113.1066,113.1636,113.0904,113.0904,7123.0
2016-11-17 12:50:00,138.92,138.95,138.79,138.84,20295.0,113.0985,113.1229,112.9927,113.0334,20295.0
2016-11-17 13:00:00,138.84,138.92,138.72,138.72,20821.0,113.0334,113.0985,112.9357,112.9357,20821.0
2016-11-17 13:10:00,138.72,138.84,138.71,138.83,15577.0,112.9357,113.0334,112.9275,113.0252,15577.0
2016-11-17 13:20:00,138.85,138.87,138.79,138.85,18903.0,113.0415,113.0578,112.9927,113.0415,18903.0
2016-11-17 13:30:00,138.85,138.87,138.7,138.73,31403.0,113.0415,113.0578,112.9194,112.9438,31403.0
2016-11-17 13:40:00,138.74,138.76,138.63,138.67,36268.0,112.952,112.9682,112.8624,112.895,36268.0
2016-11-17 13:50:00,138.67,138.73,138.47,138.47,25234.0,112.895,112.9438,112.7321,112.7321,25234.0
2016-11-17 14:00:00,138.47,138.53,138.3,138.34,14727.0,112.7321,112.781,112.5937,112.6263,14727.0
2016-11-17 14:10:00,138.32,138.45,138.3,138.34,11186.0,112.61,112.7159,112.5937,112.6263,11186.0
2016-11-17 14:20:00,138.36,138.36,138.2,138.3,10925.0,112.6426,112.6426,112.5123,112.5937,10925.0
2016-11-17 14:30:00,138.3,138.3,138.13,138.21,19249.0,112.5937,112.5937,112.4553,112.5205,19249.0
2016-11-17 14:40:00,138.21,138.21,138.01,138.12,22104.0,112.5205,112.5205,112.3576,112.4472,22104.0
2016-11-17 14:50:00,138.13,138.24,138.08,138.2,15864.0,112.4553,112.5449,112.4146,112.5123,15864.0
2016-11-17 15:00:00,138.22,138.25,138.11,138.11,8275.0,112.5286,112.553,112.4391,112.4391,8275.0
2016-11-17 15:10:00,138.15,138.24,138.1,138.14,16833.0,112.4716,112.5449,112.4309,112.4635,16833.0
2016-11-17 15:20:00,138.15,138.17,138.0,138.0,13066.0,112.4716,112.4879,112.3495,112.3495,13066.0
2016-11-17 15:30:00,138.02,138.03,137.98,138.02,34809.0,112.3658,112.3739,112.3332,112.3658,34809.0
2016-11-17 15:40:00,138.02,138.09,137.97,137.98,51694.0,112.3658,112.4228,112.3251,112.3332,51694.0
2016-11-17 15:50:00,137.99,138.11,137.88,138.0,101738.0,112.3414,112.4391,112.2518,112.3495,101738.0
2016-11-18 09:30:00,138.0,138.45,137.6,137.94,67070.0,112.3495,112.7159,112.0239,112.3007,67070.0
2016-11-18 09:40:00,137.96,138.45,137.95,138.1,17873.0,112.3169,112.7159,112.3088,112.4309,17873.0
2016-11-18 09:50:00,138.09,138.14,137.93,138.06,11752.0,112.4228,112.4635,112.2925,112.3983,11752.0
2016-11-18 10:00:00,138.05,138.25,138.02,138.09,17265.0,112.3902,112.553,112.3658,112.4228,17265.0
2016-11-18 10:10:00,138.08,138.08,137.89,137.9,13134.0,112.4146,112.4146,112.2599,112.2681,13134.0
2016-11-18 10:20:00,137.92,138.22,137.84,138.22,32938.0,112.2844,112.5286,112.2192,112.5286,32938.0
2016-11-18 10:30:00,138.21,138.25,138.04,138.14,67224.0,112.5205,112.553,112.3821,112.4635,67224.0
2016-11-18 10:40:00,138.15,138.37,138.08,138.37,16090.0,112.4716,112.6507,112.4146,112.6507,16090.0
2016-11-18 10:50:00,138.39,138.52,138.31,138.48,31805.0,112.667,112.7728,112.6019,112.7403,31805.0
2016-11-18 11:00:00,138.44,138.5,138.23,138.5,11436.0,112.7077,112.7566,112.5368,112.7566,11436.0
2016-11-18 11:10:00,138.5,138.53,138.35,138.4,19628.0,112.7566,112.781,112.6344,112.6752,19628.0
2016-11-18 11:20:00,138.43,138.51,138.34,138.46,16859.0,112.6996,112.7647,112.6263,112.724,16859.0
2016-11-18 11:30:00,138.44,138.49,138.23,138.23,17664.0,112.7077,112.7484,112.5368,112.5368,17664.0
2016-11-18 11:40:00,138.22,138.32,138.18,138.25,23112.0,112.5286,112.61,112.496,112.553,23112.0
2016-11-18 11:50:00,138.25,138.32,138.2,138.27,22788.0,112.553,112.61,112.5123,112.5693,22788.0
2016-11-18 12:00:00,138.29,138.4,138.29,138.32,8244.0,112.5856,112.6752,112.5856,112.61,8244.0
2016-11-18 12:10:00,138.33,138.41,138.28,138.28,16658.0,112.6182,112.6833,112.5775,112.5775,16658.0
2016-11-18 12:20:00,138.27,138.3,138.16,138.17,7249.0,112.5693,112.5937,112.4798,112.4879,7249.0
2016-11-18 12:30:00,138.18,138.22,138.12,138.22,12341.0,112.496,112.5286,112.4472,112.5286,12341.0
2016-11-18 12:40:00,138.24,138.34,138.08,138.15,13312.0,112.5449,112.6263,112.4146,112.4716,13312.0
2016-11-18 12:50:00,138.14,138.26,138.11,138.19,13123.0,112.4635,112.5612,112.4391,112.5042,13123.0
2016-11-18 13:00:00,138.18,138.29,138.18,138.27,13116.0,112.496,112.5856,112.496,112.5693,13116.0
2016-11-18 13:10:00,138.27,138.29,138.19,138.24,13812.0,112.5693,112.5856,112.5042,112.5449,13812.0
2016-11-18 13:20:00,138.25,138.26,138.17,138.17,13967.0,112.553,112.5612,112.4879,112.4879,13967.0
2016-11-18 13:30:00,138.17,138.42,138.17,138.42,26460.0,112.4879,112.6914,112.4879,112.6914,26460.0
2016-11-18 13:40:00,138.43,138.43,138.27,138.28,8404.0,112.6996,112.6996,112.5693,112.5775,8404.0
2016-11-18 13:50:00,138.28,138.38,138.25,138.34,13783.0,112.5775,112.6589,112.553,112.6263,13783.0
2016-11-18 14:00:00,138.32,138.35,138.24,138.27,9167.0,112.61,112.6344,112.5449,112.5693,9167.0
2016-11-18 14:10:00,138.28,138.3,138.17,138.26,8577.0,112.5775,112.5937,112.4879,112.5612,8577.0
2016-11-18 14:20:00,138.24,138.27,138.08,138.11,14304.0,112.5449,112.5693,112.4146,112.4391,14304.0
2016-11-18 14:30:00,138.15,138.19,137.99,138.04,19631.0,112.4716,112.5042,112.3414,112.3821,19631.0
2016-11-18 14:40:00,138.03,138.1,137.99,137.99,9540.0,112.3739,112.4309,112.3414,112.3414,9540.0
2016-11-18 14:50:00,138.0,138.04,137.96,138.02,10907.0,112.3495,112.3821,112.3169,112.3658,10907.0
2016-11-18 15:00:00,138.02,138.17,138.02,138.14,21225.0,112.3658,112.4879,112.3658,112.4635,21225.0
2016-11-18 15:10:00,138.16,138.31,138.15,138.28,17898.0,112.4798,112.6019,112.4716,112.5775,17898.0
2016-11-18 15:20:00,138.28,138.29,138.11,138.2,13146.0,112.5775,112.5856,112.4391,112.5123,13146.0
2016-11-18 15:30:00,138.17,138.27,138.1,138.14,30934.0,112.4879,112.5693,112.4309,112.4635,30934.0
2016-11-18 15:40:00,138.15,138.17,137.93,137.93,44666.0,112.4716,112.4879,112.2925,112.2925,44666.0
2016-11-18 15:50:00,137.94,138.04,137.83,137.97,79624.0,112.3007,112.3821,112.2111,112.3251,79624.0
2016-11-21 09:30:00,142.8,142.8,139.01,139.99,46997.0,116.2573,116.2573,113.1718,113.9696,46997.0
2016-11-21 09:40:00,140.0,140.06,139.67,139.96,36200.0,113.9778,114.0266,113.7091,113.9452,36200.0
2016-11-21 09:50:00,139.93,139.97,139.19,139.27,19357.0,113.9208,113.9533,113.3183,113.3834,19357.0
2016-11-21 10:00:00,139.25,139.96,139.25,139.81,16451.0,113.3672,113.9452,113.3672,113.8231,16451.0
2016-11-21 10:10:00,139.81,139.91,139.5,139.5,15815.0,113.8231,113.9045,113.5707,113.5707,15815.0
2016-11-21 10:20:00,139.55,139.62,139.47,139.51,14077.0,113.6114,113.6684,113.5463,113.5788,14077.0
2016-11-21 10:30:00,139.49,139.54,139.28,139.33,11430.0,113.5625,113.6033,113.3916,113.4323,11430.0
2016-11-21 10:40:00,139.36,139.48,139.34,139.41,25442.0,113.4567,113.5544,113.4404,113.4974,25442.0
2016-11-21 10:50:00,139.43,139.51,139.38,139.46,14856.0,113.5137,113.5788,113.473,113.5381,14856.0
2016-11-21 11:00:00,139.48,139.53,139.42,139.47,10459.0,113.5544,113.5951,113.5056,113.5463,10459.0
2016-11-21 11:10:00,139.46,139.57,139.39,139.53,11270.0,113.5381,113.6277,113.4811,113.5951,11270.0
2016-11-21 11:20:00,139.54,139.59,139.46,139.51,6070.0,113.6033,113.644,113.5381,113.5788,6070.0
2016-11-21 11:30:00,139.54,139.61,139.43,139.45,24016.0,113.6033,113.6602,113.5137,113.53,24016.0
2016-11-21 11:40:00,139.41,139.56,139.4,139.42,32815.0,113.4974,113.6195,113.4893,113.5056,32815.0
2016-11-21 11:50:00,139.44,139.56,139.42,139.54,24200.0,113.5218,113.6195,113.5056,113.6033,24200.0
2016-11-21 12:00:00,139.58,139.74,139.57,139.68,19656.0,113.6358,113.7661,113.6277,113.7172,19656.0
2016-11-21 12:10:00,139.66,139.72,139.61,139.69,10584.0,113.701,113.7498,113.6602,113.7254,10584.0
2016-11-21 12:20:00,139.67,139.73,139.6,139.65,7518.0,113.7091,113.7579,113.6521,113.6928,7518.0
2016-11-21 12:30:00,139.65,139.83,139.57,139.82,33715.0,113.6928,113.8394,113.6277,113.8312,33715.0
2016-11-21 12:40:00,139.82,139.89,139.72,139.79,30747.0,113.8312,113.8882,113.7498,113.8068,30747.0
2016-11-21 12:50:00,139.77,139.81,139.69,139.69,27828.0,113.7905,113.8231,113.7254,113.7254,27828.0
2016-11-21 13:00:00,139.69,139.73,139.59,139.7,20317.0,113.7254,113.7579,113.644,113.7335,20317.0
2016-11-21 13:10:00,139.71,139.74,139.6,139.62,14388.0,113.7417,113.7661,113.6521,113.6684,14388.0
2016-11-21 13:20:00,139.67,139.68,139.6,139.65,9485.0,113.7091,113.7172,113.6521,113.6928,9485.0
2016-11-21 13:30:00,139.65,139.66,139.39,139.47,17395.0,113.6928,113.701,113.4811,113.5463,17395.0
2016-11-21 13:40:00,139.48,139.55,139.43,139.51,12020.0,113.5544,113.6114,113.5137,113.5788,12020.0
2016-11-21 13:50:00,139.52,139.52,139.38,139.46,14980.0,113.587,113.587,113.473,113.5381,14980.0
2016-11-21 14:00:00,139.47,139.49,139.37,139.41,18392.0,113.5463,113.5625,113.4649,113.4974,18392.0
2016-11-21 14:10:00,139.42,139.57,139.38,139.52,24881.0,113.5056,113.6277,113.473,113.587,24881.0
2016-11-21 14:20:00,139.56,139.57,139.44,139.48,23699.0,113.6195,113.6277,113.5218,113.5544,23699.0
2016-11-21 14:30:00,139.47,139.48,139.35,139.45,13658.0,113.5463,113.5544,113.4486,113.53,13658.0
2016-11-21 14:40:00,139.42,139.47,139.36,139.45,15816.0,113.5056,113.5463,113.4567,113.53,15816.0
2016-11-21 14:50:00,139.45,139.46,139.32,139.41,35326.0,113.53,113.5381,113.4241,113.4974,35326.0
2016-11-21 15:00:00,139.41,139.42,139.26,139.4,44077.0,113.4974,113.5056,113.3753,113.4893,44077.0
2016-11-21 15:10:00,139.38,139.42,139.32,139.4,27058.0,113.473,113.5056,113.4241,113.4893,27058.0
2016-11-21 15:20:00,139.42,139.71,139.36,139.63,22339.0,113.5056,113.7417,113.4567,113.6765,22339.0
2016-11-21 15:30:00,139.62,139.76,139.58,139.75,26822.0,113.6684,113.7824,113.6358,113.7742,26822.0
2016-11-21 15:40:00,139.75,139.8,139.69,139.7,47653.0,113.7742,113.8149,113.7254,113.7335,47653.0
2016-11-21 15:50:00,139.7,139.77,139.63,139.74,91118.0,113.7335,113.7905,113.6765,113.7661,91118.0
2016-11-22 09:30:00,140.24,140.88,139.86,139.87,35529.0,114.1731,114.6942,113.8638,113.8719,35529.0
2016-11-22 09:40:00,139.85,139.92,139.7,139.77,11451.0,113.8556,113.9126,113.7335,113.7905,11451.0
2016-11-22 09:50:00,139.82,139.9,139.72,139.9,8865.0,113.8312,113.8963,113.7498,113.8963,8865.0
2016-11-22 10:00:00,139.91,139.91,139.2,139.2,37743.0,113.9045,113.9045,113.3265,113.3265,37743.0
2016-11-22 10:10:00,139.23,139.46,139.22,139.39,13346.0,113.3509,113.5381,113.3427,113.4811,13346.0
2016-11-22 10:20:00,139.47,139.51,139.2,139.2,35014.0,113.5463,113.5788,113.3265,113.3265,35014.0
2016-11-22 10:30:00,139.18,139.49,139.11,139.49,61638.0,113.3102,113.5625,113.2532,113.5625,61638.0
2016-11-22 10:40:00,139.49,139.49,139.15,139.29,48088.0,113.5625,113.5625,113.2857,113.3997,48088.0
2016-11-22 10:50:00,139.31,139.45,139.14,139.38,15995.0,113.416,113.53,113.2776,113.473,15995.0
2016-11-22 11:00:00,139.41,139.53,139.4,139.5,8834.0,113.4974,113.5951,113.4893,113.5707,8834.0
2016-11-22 11:10:00,139.5,139.5,139.33,139.49,11286.0,113.5707,113.5707,113.4323,113.5625,11286.0
2016-11-22 11:20:00,139.49,139.5,139.44,139.45,7694.0,113.5625,113.5707,113.5218,113.53,7694.0
2016-11-22 11:30:00,139.42,139.44,139.26,139.26,13619.0,113.5056,113.5218,113.3753,113.3753,13619.0
2016-11-22 11:40:00,139.27,139.38,139.26,139.38,3676.0,113.3834,113.473,113.3753,113.473,3676.0
2016-11-22 11:50:00,139.38,139.4,139.3,139.4,9977.0,113.473,113.4893,113.4079,113.4893,9977.0
2016-11-22 12:00:00,139.4,139.43,139.13,139.2,22231.0,113.4893,113.5137,113.2695,113.3265,22231.0
2016-11-22 12:10:00,139.19,139.24,138.94,139.05,29919.0,113.3183,113.359,113.1148,113.2043,29919.0
2016-11-22 12:20:00,139.08,139.13,138.92,138.92,31274.0,113.2288,113.2695,113.0985,113.0985,31274.0
2016-11-22 12:30:00,138.94,138.98,138.79,138.87,18712.0,113.1148,113.1473,112.9927,113.0578,18712.0
2016-11-22 12:40:00,138.91,138.93,138.78,138.84,7020.0,113.0904,113.1066,112.9845,113.0334,7020.0
2016-11-22 12:50:00,138.86,138.94,138.79,138.91,24013.0,113.0497,113.1148,112.9927,113.0904,24013.0
2016-11-22 13:00:00,138.91,138.93,138.78,138.84,7284.0,113.0904,113.1066,112.9845,113.0334,7284.0
2016-11-22 13:10:00,138.87,139.25,138.87,139.25,26862.0,113.0578,113.3672,113.0578,113.3672,26862.0
2016-11-22 13:20:00,139.22,139.42,139.18,139.18,28335.0,113.3427,113.5056,113.3102,113.3102,28335.0
2016-11-22 13:30:00,139.23,139.28,139.2,139.22,6311.0,113.3509,113.3916,113.3265,113.3427,6311.0
2016-11-22 13:40:00,139.22,139.27,139.11,139.16,5950.0,113.3427,113.3834,113.2532,113.2939,5950.0
2016-11-22 13:50:00,139.12,139.25,139.11,139.13,10357.0,113.2613,113.3672,113.2532,113.2695,10357.0
2016-11-22 14:00:00,139.13,139.25,139.06,139.17,8201.0,113.2695,113.3672,113.2125,113.302,8201.0
2016-11-22 14:10:00,139.16,139.28,139.16,139.16,14923.0,113.2939,113.3916,113.2939,113.2939,14923.0
2016-11-22 14:20:00,139.19,139.26,139.15,139.21,4676.0,113.3183,113.3753,113.2857,113.3346,4676.0
2016-11-22 14:30:00,139.24,139.3,139.16,139.23,9645.0,113.359,113.4079,113.2939,113.3509,9645.0
2016-11-22 14:40:00,139.25,139.28,139.19,139.24,10370.0,113.3672,113.3916,113.3183,113.359,10370.0
2016-11-22 14:50:00,139.26,139.27,139.14,139.16,16058.0,113.3753,113.3834,113.2776,113.2939,16058.0
2016-11-22 15:00:00,139.16,139.26,139.09,139.18,19505.0,113.2939,113.3753,113.2369,113.3102,19505.0
2016-11-22 15:10:00,139.23,139.27,139.19,139.26,12237.0,113.3509,113.3834,113.3183,113.3753,12237.0
2016-11-22 15:20:00,139.28,139.6,139.23,139.59,17280.0,113.3916,113.6521,113.3509,113.644,17280.0
2016-11-22 15:30:00,139.59,139.75,139.23,139.46,91127.0,113.644,113.7742,113.3509,113.5381,91127.0
2016-11-22 15:40:00,139.5,139.76,139.48,139.72,33886.0,113.5707,113.7824,113.5544,113.7498,33886.0
2016-11-22 15:50:00,139.7,139.91,139.67,139.67,76754.0,113.7335,113.9045,113.7091,113.7091,76754.0
2016-11-23 09:30:00,139.37,139.95,139.37,139.94,15881.0,113.4649,113.937,113.4649,113.9289,15881.0
2016-11-23 09:40:00,139.99,139.99,139.63,139.67,7847.0,113.9696,113.9696,113.6765,113.7091,7847.0
2016-11-23 09:50:00,139.67,139.92,139.67,139.9,11366.0,113.7091,113.9126,113.7091,113.8963,11366.0
2016-11-23 10:00:00,139.87,140.49,139.86,140.31,17169.0,113.8719,114.3767,113.8638,114.2301,17169.0
2016-11-23 10:10:00,140.28,140.34,140.15,140.23,11607.0,114.2057,114.2546,114.0999,114.165,11607.0
2016-11-23 10:20:00,140.21,140.22,139.71,139.71,19238.0,114.1487,114.1569,113.7417,113.7417,19238.0
2016-11-23 10:30:00,139.71,140.04,139.7,139.84,14827.0,113.7417,114.0103,113.7335,113.8475,14827.0
2016-11-23 10:40:00,139.75,139.75,139.52,139.65,12833.0,113.7742,113.7742,113.587,113.6928,12833.0
2016-11-23 10:50:00,139.67,139.78,139.62,139.78,13529.0,113.7091,113.7986,113.6684,113.7986,13529.0
2016-11-23 11:00:00,139.78,139.83,139.66,139.8,12455.0,113.7986,113.8394,113.701,113.8149,12455.0
2016-11-23 11:10:00,139.83,140.02,139.83,140.02,8223.0,113.8394,113.994,113.8394,113.994,8223.0
2016-11-23 11:20:00,139.96,140.06,139.91,139.94,7620.0,113.9452,114.0266,113.9045,113.9289,7620.0
2016-11-23 11:30:00,139.9,140.26,139.9,140.23,7487.0,113.8963,114.1894,113.8963,114.165,7487.0
2016-11-23 11:40:00,140.21,140.22,140.14,140.15,7453.0,114.1487,114.1569,114.0917,114.0999,7453.0
2016-11-23 11:50:00,140.14,140.2,140.02,140.07,11117.0,114.0917,114.1406,113.994,114.0347,11117.0
2016-11-23 12:00:00,140.04,140.1,139.99,140.01,8249.0,114.0103,114.0592,113.9696,113.9859,8249.0
2016-11-23 12:10:00,139.99,140.06,139.99,140.02,7026.0,113.9696,114.0266,113.9696,113.994,7026.0
2016-11-23 12:20:00,140.0,140.28,139.99,140.28,12211.0,113.9778,114.2057,113.9696,114.2057,12211.0
2016-11-23 12:30:00,140.28,140.37,140.22,140.28,5769.0,114.2057,114.279,114.1569,114.2057,5769.0
2016-11-23 12:40:00,140.24,140.37,140.22,140.36,6252.0,114.1731,114.279,114.1569,114.2708,6252.0
2016-11-23 12:50:00,140.35,140.37,140.22,140.25,4354.0,114.2627,114.279,114.1569,114.1813,4354.0
2016-11-23 13:00:00,140.29,140.31,140.2,140.28,11218.0,114.2139,114.2301,114.1406,114.2057,11218.0
2016-11-23 13:10:00,140.25,140.25,140.15,140.18,8493.0,114.1813,114.1813,114.0999,114.1243,8493.0
2016-11-23 13:20:00,140.15,140.22,140.13,140.14,4191.0,114.0999,114.1569,114.0836,114.0917,4191.0
2016-11-23 13:30:00,140.09,140.2,140.06,140.18,7939.0,114.051,114.1406,114.0266,114.1243,7939.0
2016-11-23 13:40:00,140.21,140.32,140.16,140.18,5732.0,114.1487,114.2383,114.108,114.1243,5732.0
2016-11-23 13:50:00,140.16,140.3,140.16,140.26,5152.0,114.108,114.222,114.108,114.1894,5152.0
2016-11-23 14:00:00,140.32,140.39,140.29,140.31,6237.0,114.2383,114.2953,114.2139,114.2301,6237.0
2016-11-23 14:10:00,140.31,140.42,140.29,140.34,10173.0,114.2301,114.3197,114.2139,114.2546,10173.0
2016-11-23 14:20:00,140.31,140.47,140.31,140.43,8198.0,114.2301,114.3604,114.2301,114.3278,8198.0
2016-11-23 14:30:00,140.44,140.52,140.38,140.46,7399.0,114.336,114.4011,114.2871,114.3523,7399.0
2016-11-23 14:40:00,140.43,140.53,140.43,140.46,8354.0,114.3278,114.4092,114.3278,114.3523,8354.0
2016-11-23 14:50:00,140.46,140.46,140.32,140.38,10767.0,114.3523,114.3523,114.2383,114.2871,10767.0
2016-11-23 15:00:00,140.36,140.41,140.34,140.35,5820.0,114.2708,114.3115,114.2546,114.2627,5820.0
2016-11-23 15:10:00,140.34,140.4,140.25,140.25,10602.0,114.2546,114.3034,114.1813,114.1813,10602.0
2016-11-23 15:20:00,140.23,140.36,140.2,140.33,8187.0,114.165,114.2708,114.1406,114.2464,8187.0
2016-11-23 15:30:00,140.36,140.5,140.36,140.5,14516.0,114.2708,114.3848,114.2708,114.3848,14516.0
2016-11-23 15:40:00,140.48,140.79,140.48,140.73,28759.0,114.3685,114.6209,114.3685,114.5721,28759.0
2016-11-23 15:50:00,140.73,140.79,140.65,140.73,61275.0,114.5721,114.6209,114.5069,114.5721,61275.0
2016-11-25 09:30:00,141.0,141.49,140.72,140.81,14542.0,114.7919,115.1908,114.5639,114.6372,14542.0
2016-11-25 09:40:00,140.99,141.21,140.94,141.11,8344.0,114.7837,114.9628,114.743,114.8814,8344.0
2016-11-25 09:50:00,141.13,141.23,140.95,141.0,6225.0,114.8977,114.9791,114.7512,114.7919,6225.0
2016-11-25 10:00:00,140.84,140.99,140.72,140.79,8872.0,114.6616,114.7837,114.5639,114.6209,8872.0
2016-11-25 10:10:00,140.83,140.88,140.78,140.78,2159.0,114.6535,114.6942,114.6128,114.6128,2159.0
2016-11-25 10:20:00,140.83,140.99,140.74,140.84,4861.0,114.6535,114.7837,114.5802,114.6616,4861.0
2016-11-25 10:30:00,140.73,141.01,140.73,141.01,5619.0,114.5721,114.8,114.5721,114.8,5619.0
2016-11-25 10:40:00,141.01,141.11,140.83,140.89,6777.0,114.8,114.8814,114.6535,114.7023,6777.0
2016-11-25 10:50:00,140.91,141.07,140.87,140.87,7732.0,114.7186,114.8489,114.686,114.686,7732.0
2016-11-25 11:00:00,140.94,140.95,140.78,140.87,7211.0,114.743,114.7512,114.6128,114.686,7211.0
2016-11-25 11:10:00,140.89,141.06,140.81,140.89,6289.0,114.7023,114.8407,114.6372,114.7023,6289.0
2016-11-25 11:20:00,140.84,141.0,140.73,140.95,7673.0,114.6616,114.7919,114.5721,114.7512,7673.0
2016-11-25 11:30:00,140.95,141.24,140.95,141.24,4884.0,114.7512,114.9873,114.7512,114.9873,4884.0
2016-11-25 11:40:00,141.26,141.32,141.17,141.28,6491.0,115.0036,115.0524,114.9303,115.0198,6491.0
2016-11-25 11:50:00,141.28,141.28,141.1,141.13,4400.0,115.0198,115.0198,114.8733,114.8977,4400.0
2016-11-25 12:00:00,141.13,141.14,140.92,140.98,8861.0,114.8977,114.9059,114.7268,114.7756,8861.0
2016-11-25 12:10:00,140.98,141.25,140.95,141.22,5559.0,114.7756,114.9954,114.7512,114.971,5559.0
2016-11-25 12:20:00,141.28,141.31,141.11,141.13,8194.0,115.0198,115.0443,114.8814,114.8977,8194.0
2016-11-25 12:30:00,141.13,141.43,141.12,141.34,10672.0,114.8977,115.142,114.8896,115.0687,10672.0
2016-11-25 12:40:00,141.38,141.41,141.2,141.21,7297.0,115.1012,115.1257,114.9547,114.9628,7297.0
2016-11-25 12:50:00,141.2,141.51,141.16,141.47,27082.0,114.9547,115.2071,114.9221,115.1745,27082.0
2016-11-28 09:30:00,141.43,141.57,140.76,141.38,22081.0,115.142,115.2559,114.5965,115.1012,22081.0
2016-11-28 09:40:00,141.43,141.54,141.21,141.47,16781.0,115.142,115.2315,114.9628,115.1745,16781.0
2016-11-28 09:50:00,141.44,141.64,141.35,141.58,26135.0,115.1501,115.3129,115.0768,115.2641,26135.0
2016-11-28 10:00:00,141.53,141.58,141.38,141.56,20855.0,115.2234,115.2641,115.1012,115.2478,20855.0
2016-11-28 10:10:00,141.54,141.92,141.53,141.85,17698.0,115.2315,115.5409,115.2234,115.4839,17698.0
2016-11-28 10:20:00,141.84,141.92,141.69,141.89,20174.0,115.4757,115.5409,115.3536,115.5165,20174.0
2016-11-28 10:30:00,141.89,142.24,141.87,141.93,40648.0,115.5165,115.8014,115.5002,115.549,40648.0
2016-11-28 10:40:00,141.95,141.99,141.61,141.89,37458.0,115.5653,115.5979,115.2885,115.5165,37458.0
2016-11-28 10:50:00,141.88,141.94,141.65,141.66,20932.0,115.5083,115.5572,115.3211,115.3292,20932.0
2016-11-28 11:00:00,141.66,142.05,141.51,141.7,57669.0,115.3292,115.6467,115.2071,115.3618,57669.0
2016-11-28 11:10:00,141.7,141.88,141.69,141.87,22240.0,115.3618,115.5083,115.3536,115.5002,22240.0
2016-11-28 11:20:00,141.87,141.87,141.34,141.41,51944.0,115.5002,115.5002,115.0687,115.1257,51944.0
2016-11-28 11:30:00,141.4,141.87,141.39,141.86,15377.0,115.1175,115.5002,115.1094,115.492,15377.0
2016-11-28 11:40:00,141.87,141.91,141.7,141.79,16631.0,115.5002,115.5327,115.3618,115.435,16631.0
2016-11-28 11:50:00,141.81,142.17,141.77,142.12,14159.0,115.4513,115.7444,115.4188,115.7037,14159.0
2016-11-28 12:00:00,142.15,142.17,141.96,142.11,17944.0,115.7281,115.7444,115.5734,115.6956,17944.0
2016-11-28 12:10:00,142.11,142.12,141.86,141.86,12193.0,115.6956,115.7037,115.492,115.492,12193.0
2016-11-28 12:20:00,141.83,142.07,141.79,141.91,12104.0,115.4676,115.663,115.435,115.5327,12104.0
2016-11-28 12:30:00,141.92,142.06,141.77,141.77,17489.0,115.5409,115.6549,115.4188,115.4188,17489.0
2016-11-28 12:40:00,141.78,141.78,141.57,141.65,20834.0,115.4269,115.4269,115.2559,115.3211,20834.0
2016-11-28 12:50:00,141.7,142.03,141.7,142.02,20358.0,115.3618,115.6304,115.3618,115.6223,20358.0
2016-11-28 13:00:00,142.03,142.03,141.81,141.89,20378.0,115.6304,115.6304,115.4513,115.5165,20378.0
2016-11-28 13:10:00,141.9,142.09,141.87,141.97,15236.0,115.5246,115.6793,115.5002,115.5816,15236.0
2016-11-28 13:20:00,141.98,142.07,141.9,142.03,13706.0,115.5897,115.663,115.5246,115.6304,13706.0
2016-11-28 13:30:00,142.07,142.08,141.92,141.92,12156.0,115.663,115.6711,115.5409,115.5409,12156.0
2016-11-28 13:40:00,141.9,142.2,141.9,142.2,16849.0,115.5246,115.7688,115.5246,115.7688,16849.0
2016-11-28 13:50:00,142.19,142.32,142.15,142.26,10735.0,115.7607,115.8665,115.7281,115.8177,10735.0
2016-11-28 14:00:00,142.32,142.32,142.06,142.21,13604.0,115.8665,115.8665,115.6549,115.777,13604.0
2016-11-28 14:10:00,142.21,142.26,141.83,142.0,54370.0,115.777,115.8177,115.4676,115.606,54370.0
2016-11-28 14:20:00,141.98,142.07,141.93,142.05,34976.0,115.5897,115.663,115.549,115.6467,34976.0
2016-11-28 14:30:00,142.02,142.3,142.02,142.25,8832.0,115.6223,115.8502,115.6223,115.8095,8832.0
2016-11-28 14:40:00,142.24,142.35,142.22,142.22,10747.0,115.8014,115.891,115.7851,115.7851,10747.0
2016-11-28 14:50:00,142.26,142.39,142.26,142.27,9405.0,115.8177,115.9235,115.8177,115.8258,9405.0
2016-11-28 15:00:00,142.28,142.3,142.13,142.18,20320.0,115.834,115.8502,115.7118,115.7526,20320.0
2016-11-28 15:10:00,142.17,142.27,142.05,142.15,12434.0,115.7444,115.8258,115.6467,115.7281,12434.0
2016-11-28 15:20:00,142.14,142.14,141.96,141.97,15726.0,115.72,115.72,115.5734,115.5816,15726.0
2016-11-28 15:30:00,141.98,142.02,141.82,141.82,15832.0,115.5897,115.6223,115.4595,115.4595,15832.0
2016-11-28 15:40:00,141.81,141.83,141.52,141.69,34683.0,115.4513,115.4676,115.2152,115.3536,34683.0
2016-11-28 15:50:00,141.7,141.86,141.61,141.79,60265.0,115.3618,115.492,115.2885,115.435,60265.0
2016-11-29 09:30:00,140.97,141.35,140.66,140.94,31592.0,114.7675,115.0768,114.5151,114.743,31592.0
2016-11-29 09:40:00,140.92,140.92,140.53,140.6,15877.0,114.7268,114.7268,114.4092,114.4662,15877.0
2016-11-29 09:50:00,140.56,140.8,140.53,140.79,13027.0,114.4337,114.6291,114.4092,114.6209,13027.0
2016-11-29 10:00:00,140.8,140.85,140.6,140.66,15182.0,114.6291,114.6698,114.4662,114.5151,15182.0
2016-11-29 10:10:00,140.66,140.8,140.59,140.77,9480.0,114.5151,114.6291,114.4581,114.6046,9480.0
2016-11-29 10:20:00,140.75,140.85,140.66,140.77,20688.0,114.5883,114.6698,114.5151,114.6046,20688.0
2016-11-29 10:30:00,140.77,140.83,140.71,140.83,12657.0,114.6046,114.6535,114.5558,114.6535,12657.0
2016-11-29 10:40:00,140.88,140.88,140.69,140.75,10071.0,114.6942,114.6942,114.5395,114.5883,10071.0
2016-11-29 10:50:00,140.75,140.85,140.65,140.8,13203.0,114.5883,114.6698,114.5069,114.6291,13203.0
2016-11-29 11:00:00,140.83,140.85,140.67,140.71,15126.0,114.6535,114.6698,114.5232,114.5558,15126.0
2016-11-29 11:10:00,140.72,140.81,140.68,140.68,15300.0,114.5639,114.6372,114.5314,114.5314,15300.0
2016-11-29 11:20:00,140.68,140.89,140.68,140.86,7471.0,114.5314,114.7023,114.5314,114.6779,7471.0
2016-11-29 11:30:00,140.94,141.16,140.94,141.09,14385.0,114.743,114.9221,114.743,114.8652,14385.0
2016-11-29 11:40:00,141.11,141.45,141.11,141.39,6933.0,114.8814,115.1582,114.8814,115.1094,6933.0
2016-11-29 11:50:00,141.38,141.47,141.33,141.4,10795.0,115.1012,115.1745,115.0605,115.1175,10795.0
2016-11-29 12:00:00,141.4,141.5,141.32,141.33,7866.0,115.1175,115.1989,115.0524,115.0605,7866.0
2016-11-29 12:10:00,141.27,141.4,141.26,141.38,6465.0,115.0117,115.1175,115.0036,115.1012,6465.0
2016-11-29 12:20:00,141.37,141.4,141.24,141.4,7251.0,115.0931,115.1175,114.9873,115.1175,7251.0
2016-11-29 12:30:00,141.38,141.52,141.32,141.5,9383.0,115.1012,115.2152,115.0524,115.1989,9383.0
2016-11-29 12:40:00,141.51,141.58,141.47,141.53,8206.0,115.2071,115.2641,115.1745,115.2234,8206.0
2016-11-29 12:50:00,141.53,143.09,141.52,143.0,143261.0,115.2234,116.4934,115.2152,116.4201,143261.0
2016-11-29 13:00:00,142.99,143.1,142.86,143.02,35670.0,116.412,116.5015,116.3062,116.4364,35670.0
2016-11-29 13:10:00,143.02,143.13,142.59,142.69,35995.0,116.4364,116.526,116.0863,116.1678,35995.0
2016-11-29 13:20:00,142.72,142.82,142.61,142.77,21563.0,116.1922,116.2736,116.1026,116.2329,21563.0
2016-11-29 13:30:00,142.8,142.84,142.6,142.84,26756.0,116.2573,116.2899,116.0945,116.2899,26756.0
2016-11-29 13:40:00,142.89,142.92,142.69,142.83,36037.0,116.3306,116.355,116.1678,116.2817,36037.0
2016-11-29 13:50:00,142.83,142.99,142.73,142.98,33315.0,116.2817,116.412,116.2003,116.4039,33315.0
2016-11-29 14:00:00,142.95,143.11,142.93,143.11,17169.0,116.3794,116.5097,116.3631,116.5097,17169.0
2016-11-29 14:10:00,143.06,143.38,143.04,143.38,26615.0,116.469,116.7295,116.4527,116.7295,26615.0
2016-11-29 14:20:00,143.35,143.41,143.25,143.35,32295.0,116.7051,116.7539,116.6237,116.7051,32295.0
2016-11-29 14:30:00,143.37,143.93,143.31,143.82,58205.0,116.7214,117.1773,116.6725,117.0877,58205.0
2016-11-29 14:40:00,143.87,144.17,143.66,143.75,76316.0,117.1284,117.3727,116.9575,117.0307,76316.0
2016-11-29 14:50:00,143.72,143.77,143.41,143.46,68710.0,117.0063,117.047,116.7539,116.7946,68710.0
2016-11-29 15:00:00,143.43,143.45,143.25,143.45,40136.0,116.7702,116.7865,116.6237,116.7865,40136.0
2016-11-29 15:10:00,143.45,143.49,143.32,143.38,43247.0,116.7865,116.8191,116.6807,116.7295,43247.0
2016-11-29 15:20:00,143.38,143.68,143.34,143.59,42056.0,116.7295,116.9737,116.6969,116.9005,42056.0
2016-11-29 15:30:00,143.61,143.7,143.48,143.61,66177.0,116.9168,116.99,116.8109,116.9168,66177.0
2016-11-29 15:40:00,143.6,143.61,143.42,143.55,81366.0,116.9086,116.9168,116.7621,116.8679,81366.0
2016-11-29 15:50:00,143.56,143.67,143.48,143.52,150598.0,116.876,116.9656,116.8109,116.8435,150598.0
2016-11-30 09:30:00,143.65,144.19,143.53,144.17,34618.0,116.9493,117.3889,116.8516,117.3727,34618.0
2016-11-30 09:40:00,144.18,144.4,143.83,144.06,49085.0,117.3808,117.5599,117.0959,117.2831,49085.0
2016-11-30 09:50:00,144.07,144.11,143.71,144.0,61644.0,117.2913,117.3238,116.9982,117.2343,61644.0
2016-11-30 10:00:00,143.99,144.0,142.99,143.1,56473.0,117.2261,117.2343,116.412,116.5015,56473.0
2016-11-30 10:10:00,143.1,143.32,143.1,143.24,31877.0,116.5015,116.6807,116.5015,116.6155,31877.0
2016-11-30 10:20:00,143.25,143.5,143.22,143.42,23948.0,116.6237,116.8272,116.5992,116.7621,23948.0
2016-11-30 10:30:00,143.44,143.69,143.33,143.66,14591.0,116.7784,116.9819,116.6888,116.9575,14591.0
2016-11-30 10:40:00,143.59,143.72,143.57,143.57,10694.0,116.9005,117.0063,116.8842,116.8842,10694.0
2016-11-30 10:50:00,143.55,143.68,143.32,143.32,23567.0,116.8679,116.9737,116.6807,116.6807,23567.0
2016-11-30 11:00:00,143.33,143.46,143.22,143.46,10798.0,116.6888,116.7946,116.5992,116.7946,10798.0
2016-11-30 11:10:00,143.48,143.52,143.33,143.41,11627.0,116.8109,116.8435,116.6888,116.7539,11627.0
2016-11-30 11:20:00,143.34,143.34,142.9,143.0,9786.0,116.6969,116.6969,116.3387,116.4201,9786.0
2016-11-30 11:30:00,143.01,143.23,142.96,143.23,9919.0,116.4283,116.6074,116.3876,116.6074,9919.0
2016-11-30 11:40:00,143.26,143.48,143.26,143.48,7080.0,116.6318,116.8109,116.6318,116.8109,7080.0
2016-11-30 11:50:00,143.46,143.46,143.31,143.31,7742.0,116.7946,116.7946,116.6725,116.6725,7742.0
2016-11-30 12:00:00,143.38,143.41,143.2,143.2,7090.0,116.7295,116.7539,116.583,116.583,7090.0
2016-11-30 12:10:00,143.14,143.23,143.04,143.2,15075.0,116.5341,116.6074,116.4527,116.583,15075.0
2016-11-30 12:20:00,143.21,143.31,143.14,143.31,17060.0,116.5911,116.6725,116.5341,116.6725,17060.0
2016-11-30 12:30:00,143.29,143.52,143.2,143.45,13790.0,116.6562,116.8435,116.583,116.7865,13790.0
2016-11-30 12:40:00,143.45,143.66,143.45,143.66,15851.0,116.7865,116.9575,116.7865,116.9575,15851.0
2016-11-30 12:50:00,143.63,144.09,143.56,144.06,26714.0,116.933,117.3075,116.876,117.2831,26714.0
2016-11-30 13:00:00,144.06,144.11,143.91,144.1,82953.0,117.2831,117.3238,117.161,117.3157,82953.0
2016-11-30 13:10:00,144.12,144.39,144.11,144.36,22948.0,117.332,117.5518,117.3238,117.5273,22948.0
2016-11-30 13:20:00,144.4,144.57,144.38,144.51,40400.0,117.5599,117.6983,117.5436,117.6495,40400.0
2016-11-30 13:30:00,144.53,144.78,144.51,144.73,26209.0,117.6657,117.8693,117.6495,117.8286,26209.0
2016-11-30 13:40:00,144.76,145.26,144.68,145.06,39727.0,117.853,118.2601,117.7879,118.0972,39727.0
2016-11-30 13:50:00,145.04,145.06,144.71,144.92,28268.0,118.081,118.0972,117.8123,117.9833,28268.0
2016-11-30 14:00:00,144.94,144.98,144.73,144.94,55959.0,117.9995,118.0321,117.8286,117.9995,55959.0
2016-11-30 14:10:00,144.91,145.12,144.87,145.08,57620.0,117.9751,118.1461,117.9426,118.1135,57620.0
2016-11-30 14:20:00,145.05,145.22,144.92,145.09,52996.0,118.0891,118.2275,117.9833,118.1217,52996.0
2016-11-30 14:30:00,145.08,145.21,144.99,145.18,70818.0,118.1135,118.2194,118.0402,118.1949,70818.0
2016-11-30 14:40:00,145.15,145.16,144.58,144.92,36531.0,118.1705,118.1786,117.7065,117.9833,36531.0
2016-11-30 14:50:00,144.93,145.07,144.84,144.96,148547.0,117.9914,118.1054,117.9181,118.0158,148547.0
2016-11-30 15:00:00,144.96,145.21,144.93,145.03,116772.0,118.0158,118.2194,117.9914,118.0728,116772.0
2016-11-30 15:10:00,145.03,145.06,144.48,144.51,69690.0,118.0728,118.0972,117.625,117.6495,69690.0
2016-11-30 15:20:00,144.51,144.72,144.43,144.6,42365.0,117.6495,117.8204,117.5843,117.7227,42365.0
2016-11-30 15:30:00,144.59,144.73,144.58,144.7,51928.0,117.7146,117.8286,117.7065,117.8042,51928.0
2016-11-30 15:40:00,144.65,144.98,144.54,144.7,86821.0,117.7634,118.0321,117.6739,117.8042,86821.0
2016-11-30 15:50:00,144.73,144.77,144.26,144.53,223577.0,117.8286,117.8611,117.4459,117.6657,223577.0
2016-12-01 09:30:00,144.42,145.37,144.28,145.0,51791.0,117.5762,118.3496,117.4622,118.0484,51791.0
2016-12-01 09:40:00,144.85,145.17,144.85,145.03,20767.0,117.9263,118.1868,117.9263,118.0728,20767.0
2016-12-01 09:50:00,145.06,145.25,144.77,145.03,29510.0,118.0972,118.2519,117.8611,118.0728,29510.0
2016-12-01 10:00:00,144.96,145.21,144.84,145.03,24700.0,118.0158,118.2194,117.9181,118.0728,24700.0
2016-12-01 10:10:00,144.98,145.0,144.43,144.66,32002.0,118.0321,118.0484,117.5843,117.7716,32002.0
2016-12-01 10:20:00,144.69,144.72,144.49,144.51,15381.0,117.796,117.8204,117.6332,117.6495,15381.0
2016-12-01 10:30:00,144.37,144.63,144.25,144.41,15679.0,117.5355,117.7472,117.4378,117.5681,15679.0
2016-12-01 10:40:00,144.41,144.59,144.18,144.55,24041.0,117.5681,117.7146,117.3808,117.682,24041.0
2016-12-01 10:50:00,144.55,144.61,144.4,144.48,19339.0,117.682,117.7309,117.5599,117.625,19339.0
2016-12-01 11:00:00,144.44,144.55,144.29,144.4,10416.0,117.5925,117.682,117.4704,117.5599,10416.0
2016-12-01 11:10:00,144.4,144.42,144.11,144.14,9082.0,117.5599,117.5762,117.3238,117.3482,9082.0
2016-12-01 11:20:00,144.1,144.24,144.02,144.14,8655.0,117.3157,117.4297,117.2505,117.3482,8655.0
2016-12-01 11:30:00,144.1,144.54,144.1,144.36,23799.0,117.3157,117.6739,117.3157,117.5273,23799.0
2016-12-01 11:40:00,144.36,144.86,144.36,144.75,26484.0,117.5273,117.9344,117.5273,117.8449,26484.0
2016-12-01 11:50:00,144.8,145.1,144.63,144.66,14224.0,117.8856,118.1298,117.7472,117.7716,14224.0
2016-12-01 12:00:00,144.67,144.72,144.33,144.4,13843.0,117.7797,117.8204,117.5029,117.5599,13843.0
2016-12-01 12:10:00,144.35,144.56,144.21,144.28,19323.0,117.5192,117.6902,117.4052,117.4622,19323.0
2016-12-01 12:20:00,144.26,144.33,144.13,144.24,9325.0,117.4459,117.5029,117.3401,117.4297,9325.0
2016-12-01 12:30:00,144.23,144.36,144.19,144.32,11602.0,117.4215,117.5273,117.3889,117.4948,11602.0
2016-12-01 12:40:00,144.28,144.28,144.0,144.0,4936.0,117.4622,117.4622,117.2343,117.2343,4936.0
2016-12-01 12:50:00,143.98,144.06,143.81,143.92,6243.0,117.218,117.2831,117.0796,117.1691,6243.0
2016-12-01 13:00:00,143.87,143.99,143.79,143.9,13839.0,117.1284,117.2261,117.0633,117.1528,13839.0
2016-12-01 13:10:00,143.95,144.11,143.92,144.08,10352.0,117.1936,117.3238,117.1691,117.2994,10352.0
2016-12-01 13:20:00,144.07,144.12,144.0,144.0,9726.0,117.2913,117.332,117.2343,117.2343,9726.0
2016-12-01 13:30:00,144.0,144.16,143.97,144.13,7876.0,117.2343,117.3645,117.2098,117.3401,7876.0
2016-12-01 13:40:00,144.16,144.23,144.05,144.06,11195.0,117.3645,117.4215,117.275,117.2831,11195.0
2016-12-01 13:50:00,144.02,144.08,143.83,143.83,6998.0,117.2505,117.2994,117.0959,117.0959,6998.0
2016-12-01 14:00:00,143.83,144.06,143.81,144.01,16059.0,117.0959,117.2831,117.0796,117.2424,16059.0
2016-12-01 14:10:00,144.05,144.24,144.04,144.14,24545.0,117.275,117.4297,117.2668,117.3482,24545.0
2016-12-01 14:20:00,144.12,144.16,144.03,144.06,12246.0,117.332,117.3645,117.2587,117.2831,12246.0
2016-12-01 14:30:00,144.06,144.2,144.05,144.12,15022.0,117.2831,117.3971,117.275,117.332,15022.0
2016-12-01 14:40:00,144.13,144.15,144.01,144.03,10119.0,117.3401,117.3564,117.2424,117.2587,10119.0
2016-12-01 14:50:00,144.04,144.2,144.01,144.18,14824.0,117.2668,117.3971,117.2424,117.3808,14824.0
2016-12-01 15:00:00,144.16,144.16,143.99,144.03,17698.0,117.3645,117.3645,117.2261,117.2587,17698.0
2016-12-01 15:10:00,144.03,144.18,144.03,144.1,19199.0,117.2587,117.3808,117.2587,117.3157,19199.0
2016-12-01 15:20:00,144.09,144.24,144.08,144.15,23780.0,117.3075,117.4297,117.2994,117.3564,23780.0
2016-12-01 15:30:00,144.14,144.21,143.99,144.06,35962.0,117.3482,117.4052,117.2261,117.2831,35962.0
2016-12-01 15:40:00,144.05,144.16,143.91,143.91,39972.0,117.275,117.3645,117.161,117.161,39972.0
2016-12-01 15:50:00,143.92,144.18,143.92,144.14,69847.0,117.1691,117.3808,117.1691,117.3482,69847.0
2016-12-02 09:30:00,144.0,144.5,143.45,143.51,39623.0,117.2343,117.6413,116.7865,116.8353,39623.0
2016-12-02 09:40:00,143.52,144.29,143.45,144.17,19560.0,116.8435,117.4704,116.7865,117.3727,19560.0
2016-12-02 09:50:00,144.17,144.45,144.07,144.16,8464.0,117.3727,117.6006,117.2913,117.3645,8464.0
2016-12-02 10:00:00,144.24,144.39,143.98,144.22,20039.0,117.4297,117.5518,117.218,117.4134,20039.0
2016-12-02 10:10:00,144.21,144.3,144.05,144.2,14770.0,117.4052,117.4785,117.275,117.3971,14770.0
2016-12-02 10:20:00,144.21,144.35,144.1,144.25,16505.0,117.4052,117.5192,117.3157,117.4378,16505.0
2016-12-02 10:30:00,144.25,144.29,144.11,144.21,11400.0,117.4378,117.4704,117.3238,117.4052,11400.0
2016-12-02 10:40:00,144.17,144.36,144.17,144.27,9452.0,117.3727,117.5273,117.3727,117.4541,9452.0
2016-12-02 10:50:00,144.3,144.48,144.19,144.48,21380.0,117.4785,117.625,117.3889,117.625,21380.0
2016-12-02 11:00:00,144.47,144.75,144.41,144.75,8625.0,117.6169,117.8449,117.5681,117.8449,8625.0
2016-12-02 11:10:00,144.74,144.93,144.67,144.78,13392.0,117.8367,117.9914,117.7797,117.8693,13392.0
2016-12-02 11:20:00,144.8,144.99,144.71,144.96,14466.0,117.8856,118.0402,117.8123,118.0158,14466.0
2016-12-02 11:30:00,144.94,145.06,144.77,144.8,26994.0,117.9995,118.0972,117.8611,117.8856,26994.0
2016-12-02 11:40:00,144.81,144.91,144.73,144.85,21197.0,117.8937,117.9751,117.8286,117.9263,21197.0
2016-12-02 11:50:00,144.82,144.96,144.7,144.71,11693.0,117.9018,118.0158,117.8042,117.8123,11693.0
2016-12-02 12:00:00,144.77,144.95,144.63,144.92,15201.0,117.8611,118.0077,117.7472,117.9833,15201.0
2016-12-02 12:10:00,144.88,144.95,144.79,144.84,16156.0,117.9507,118.0077,117.8774,117.9181,16156.0
2016-12-02 12:20:00,144.85,144.88,144.73,144.86,14360.0,117.9263,117.9507,117.8286,117.9344,14360.0
2016-12-02 12:30:00,144.87,144.87,144.55,144.57,18174.0,117.9426,117.9426,117.682,117.6983,18174.0
2016-12-02 12:40:00,144.58,144.65,144.4,144.42,19277.0,117.7065,117.7634,117.5599,117.5762,19277.0
2016-12-02 12:50:00,144.4,144.73,144.4,144.67,7239.0,117.5599,117.8286,117.5599,117.7797,7239.0
2016-12-02 13:00:00,144.68,144.68,144.39,144.46,9772.0,117.7879,117.7879,117.5518,117.6088,9772.0
2016-12-02 13:10:00,144.46,144.5,144.18,144.33,8050.0,117.6088,117.6413,117.3808,117.5029,8050.0
2016-12-02 13:20:00,144.37,144.38,144.19,144.37,11058.0,117.5355,117.5436,117.3889,117.5355,11058.0
2016-12-02 13:30:00,144.36,144.39,144.25,144.39,21469.0,117.5273,117.5518,117.4378,117.5518,21469.0
2016-12-02 13:40:00,144.38,144.4,144.2,144.2,17332.0,117.5436,117.5599,117.3971,117.3971,17332.0
2016-12-02 13:50:00,144.19,144.41,144.17,144.35,21210.0,117.3889,117.5681,117.3727,117.5192,21210.0
2016-12-02 14:00:00,144.31,144.31,144.17,144.19,11836.0,117.4866,117.4866,117.3727,117.3889,11836.0
2016-12-02 14:10:00,144.18,144.35,144.18,144.34,20228.0,117.3808,117.5192,117.3808,117.5111,20228.0
2016-12-02 14:20:00,144.32,144.37,144.2,144.34,15200.0,117.4948,117.5355,117.3971,117.5111,15200.0
2016-12-02 14:30:00,144.32,144.46,144.32,144.41,10947.0,117.4948,117.6088,117.4948,117.5681,10947.0
2016-12-02 14:40:00,144.42,144.47,144.35,144.42,15435.0,117.5762,117.6169,117.5192,117.5762,15435.0
2016-12-02 14:50:00,144.41,144.42,144.21,144.21,19455.0,117.5681,117.5762,117.4052,117.4052,19455.0
2016-12-02 15:00:00,144.22,144.28,144.14,144.14,24808.0,117.4134,117.4622,117.3482,117.3482,24808.0
2016-12-02 15:10:00,144.17,144.19,143.96,143.96,11707.0,117.3727,117.3889,117.2017,117.2017,11707.0
2016-12-02 15:20:00,143.99,144.14,143.98,144.12,17737.0,117.2261,117.3482,117.218,117.332,17737.0
2016-12-02 15:30:00,144.14,144.47,144.14,144.44,40746.0,117.3482,117.6169,117.3482,117.5925,40746.0
2016-12-02 15:40:00,144.44,144.61,144.41,144.54,44220.0,117.5925,117.7309,117.5681,117.6739,44220.0
2016-12-02 15:50:00,144.54,144.68,144.47,144.62,56746.0,117.6739,117.7879,117.6169,117.739,56746.0
2016-12-05 09:30:00,146.14,146.81,145.76,146.45,64383.0,118.9765,119.522,118.6671,119.2289,64383.0
2016-12-05 09:40:00,146.46,146.86,146.33,146.8,30068.0,119.237,119.5627,119.1312,119.5138,30068.0
2016-12-05 09:50:00,146.74,146.8,146.51,146.55,43970.0,119.465,119.5138,119.2777,119.3103,43970.0
2016-12-05 10:00:00,146.56,146.68,146.41,146.52,45193.0,119.3184,119.4161,119.1963,119.2859,45193.0
2016-12-05 10:10:00,146.49,146.68,146.49,146.68,36314.0,119.2614,119.4161,119.2614,119.4161,36314.0
2016-12-05 10:20:00,146.67,147.85,146.67,147.65,89180.0,119.408,120.3687,119.408,120.2058,89180.0
2016-12-05 10:30:00,147.63,147.64,146.98,147.25,20745.0,120.1895,120.1977,119.6604,119.8802,20745.0
2016-12-05 10:40:00,147.26,147.28,147.05,147.11,9131.0,119.8883,119.9046,119.7173,119.7662,9131.0
2016-12-05 10:50:00,147.12,147.25,147.02,147.19,13935.0,119.7743,119.8802,119.6929,119.8313,13935.0
2016-12-05 11:00:00,147.15,147.16,146.82,146.96,25038.0,119.7988,119.8069,119.5301,119.6441,25038.0
2016-12-05 11:10:00,146.92,147.49,146.86,147.22,39913.0,119.6115,120.0756,119.5627,119.8558,39913.0
2016-12-05 11:20:00,147.2,147.26,147.01,147.09,9345.0,119.8395,119.8883,119.6848,119.7499,9345.0
2016-12-05 11:30:00,147.09,147.15,146.78,147.09,12653.0,119.7499,119.7988,119.4975,119.7499,12653.0
2016-12-05 11:40:00,147.13,147.17,146.94,147.09,7734.0,119.7825,119.815,119.6278,119.7499,7734.0
2016-12-05 11:50:00,147.09,147.5,147.07,147.17,26771.0,119.7499,120.0837,119.7336,119.815,26771.0
2016-12-05 12:00:00,147.21,147.21,147.01,147.03,12013.0,119.8476,119.8476,119.6848,119.7011,12013.0
2016-12-05 12:10:00,147.03,147.18,147.03,147.17,9225.0,119.7011,119.8232,119.7011,119.815,9225.0
2016-12-05 12:20:00,147.19,147.2,147.01,147.09,11155.0,119.8313,119.8395,119.6848,119.7499,11155.0
2016-12-05 12:30:00,147.06,147.12,146.88,147.0,25852.0,119.7255,119.7743,119.5789,119.6766,25852.0
2016-12-05 12:40:00,146.99,147.15,146.88,146.97,54543.0,119.6685,119.7988,119.5789,119.6522,54543.0
2016-12-05 12:50:00,146.92,147.04,146.89,147.04,13730.0,119.6115,119.7092,119.5871,119.7092,13730.0
2016-12-05 13:00:00,147.03,147.09,146.84,146.84,50784.0,119.7011,119.7499,119.5464,119.5464,50784.0
2016-12-05 13:10:00,146.86,146.96,146.83,146.93,44841.0,119.5627,119.6441,119.5382,119.6197,44841.0
2016-12-05 13:20:00,146.96,147.15,146.82,147.15,21113.0,119.6441,119.7988,119.5301,119.7988,21113.0
2016-12-05 13:30:00,147.13,147.14,147.0,147.01,12787.0,119.7825,119.7906,119.6766,119.6848,12787.0
2016-12-05 13:40:00,147.0,147.02,146.94,146.97,12962.0,119.6766,119.6929,119.6278,119.6522,12962.0
2016-12-05 13:50:00,146.96,147.01,146.87,146.96,19199.0,119.6441,119.6848,119.5708,119.6441,19199.0
2016-12-05 14:00:00,146.94,146.94,146.72,146.74,21527.0,119.6278,119.6278,119.4487,119.465,21527.0
2016-12-05 14:10:00,146.7,146.72,146.46,146.51,17826.0,119.4324,119.4487,119.237,119.2777,17826.0
2016-12-05 14:20:00,146.51,146.78,146.45,146.73,25771.0,119.2777,119.4975,119.2289,119.4568,25771.0
2016-12-05 14:30:00,146.76,146.81,146.59,146.59,19528.0,119.4813,119.522,119.3429,119.3429,19528.0
2016-12-05 14:40:00,146.61,146.76,146.6,146.76,19362.0,119.3591,119.4813,119.351,119.4813,19362.0
2016-12-05 14:50:00,146.75,146.81,146.69,146.71,33827.0,119.4731,119.522,119.4243,119.4405,33827.0
2016-12-05 15:00:00,146.71,146.89,146.71,146.89,37972.0,119.4405,119.5871,119.4405,119.5871,37972.0
2016-12-05 15:10:00,146.89,147.01,146.78,146.86,20500.0,119.5871,119.6848,119.4975,119.5627,20500.0
2016-12-05 15:20:00,146.86,146.9,146.78,146.87,53383.0,119.5627,119.5952,119.4975,119.5708,53383.0
2016-12-05 15:30:00,146.87,147.14,146.81,147.13,109218.0,119.5708,119.7906,119.522,119.7825,109218.0
2016-12-05 15:40:00,147.15,147.24,147.05,147.14,126497.0,119.7988,119.872,119.7173,119.7906,126497.0
2016-12-05 15:50:00,147.13,147.4,147.12,147.32,223593.0,119.7825,120.0023,119.7743,119.9372,223593.0
2016-12-06 09:30:00,147.19,147.48,147.0,147.45,19788.0,119.8313,120.0674,119.6766,120.043,19788.0
2016-12-06 09:40:00,147.49,147.5,147.04,147.04,11637.0,120.0756,120.0837,119.7092,119.7092,11637.0
2016-12-06 09:50:00,147.11,147.21,146.7,146.76,14970.0,119.7662,119.8476,119.4324,119.4813,14970.0
2016-12-06 10:00:00,146.78,146.8,146.56,146.71,17229.0,119.4975,119.5138,119.3184,119.4405,17229.0
2016-12-06 10:10:00,146.73,147.05,146.61,146.92,12408.0,119.4568,119.7173,119.3591,119.6115,12408.0
2016-12-06 10:20:00,146.99,147.18,146.97,147.09,11914.0,119.6685,119.8232,119.6522,119.7499,11914.0
2016-12-06 10:30:00,147.14,147.18,146.93,146.96,8984.0,119.7906,119.8232,119.6197,119.6441,8984.0
2016-12-06 10:40:00,146.96,147.12,146.73,146.76,36407.0,119.6441,119.7743,119.4568,119.4813,36407.0
2016-12-06 10:50:00,146.75,146.83,146.59,146.71,10665.0,119.4731,119.5382,119.3429,119.4405,10665.0
2016-12-06 11:00:00,146.74,146.74,146.4,146.47,16116.0,119.465,119.465,119.1882,119.2452,16116.0
2016-12-06 11:10:00,146.48,146.55,146.28,146.54,15383.0,119.2533,119.3103,119.0905,119.3021,15383.0
2016-12-06 11:20:00,146.53,146.61,146.48,146.61,10110.0,119.294,119.3591,119.2533,119.3591,10110.0
2016-12-06 11:30:00,146.65,146.65,146.46,146.5,6657.0,119.3917,119.3917,119.237,119.2696,6657.0
2016-12-06 11:40:00,146.5,146.53,146.43,146.46,13710.0,119.2696,119.294,119.2126,119.237,13710.0
2016-12-06 11:50:00,146.49,146.54,146.35,146.44,17208.0,119.2614,119.3021,119.1475,119.2207,17208.0
2016-12-06 12:00:00,146.49,146.59,146.41,146.49,30528.0,119.2614,119.3429,119.1963,119.2614,30528.0
2016-12-06 12:10:00,146.52,146.65,146.52,146.54,9878.0,119.2859,119.3917,119.2859,119.3021,9878.0
2016-12-06 12:20:00,146.56,146.84,146.55,146.83,5220.0,119.3184,119.5464,119.3103,119.5382,5220.0
2016-12-06 12:30:00,146.82,146.96,146.79,146.82,10600.0,119.5301,119.6441,119.5057,119.5301,10600.0
2016-12-06 12:40:00,146.81,147.1,146.81,147.1,9079.0,119.522,119.7581,119.522,119.7581,9079.0
2016-12-06 12:50:00,147.05,147.08,146.9,146.97,11644.0,119.7173,119.7418,119.5952,119.6522,11644.0
2016-12-06 13:00:00,146.98,147.04,146.96,147.01,7295.0,119.6604,119.7092,119.6441,119.6848,7295.0
2016-12-06 13:10:00,147.01,147.11,146.97,147.0,9130.0,119.6848,119.7662,119.6522,119.6766,9130.0
2016-12-06 13:20:00,147.01,147.06,146.96,147.0,5059.0,119.6848,119.7255,119.6441,119.6766,5059.0
2016-12-06 13:30:00,146.99,147.04,146.9,146.92,8598.0,119.6685,119.7092,119.5952,119.6115,8598.0
2016-12-06 13:40:00,146.84,146.89,146.78,146.86,23524.0,119.5464,119.5871,119.4975,119.5627,23524.0
2016-12-06 13:50:00,146.86,147.03,146.8,147.01,10176.0,119.5627,119.7011,119.5138,119.6848,10176.0
2016-12-06 14:00:00,146.99,147.02,146.85,146.86,14210.0,119.6685,119.6929,119.5545,119.5627,14210.0
2016-12-06 14:10:00,146.83,146.89,146.78,146.79,14132.0,119.5382,119.5871,119.4975,119.5057,14132.0
2016-12-06 14:20:00,146.73,146.73,146.61,146.69,12010.0,119.4568,119.4568,119.3591,119.4243,12010.0
2016-12-06 14:30:00,146.67,146.79,146.6,146.65,9669.0,119.408,119.5057,119.351,119.3917,9669.0
2016-12-06 14:40:00,146.62,146.64,146.36,146.4,30848.0,119.3673,119.3836,119.1556,119.1882,30848.0
2016-12-06 14:50:00,146.4,146.43,146.31,146.37,27637.0,119.1882,119.2126,119.1149,119.1637,27637.0
2016-12-06 15:00:00,146.4,146.46,146.35,146.42,32527.0,119.1882,119.237,119.1475,119.2044,32527.0
2016-12-06 15:10:00,146.41,146.41,146.16,146.19,19776.0,119.1963,119.1963,118.9928,119.0172,19776.0
2016-12-06 15:20:00,146.2,146.2,146.02,146.07,29573.0,119.0253,119.0253,118.8788,118.9195,29573.0
2016-12-06 15:30:00,146.07,146.32,146.06,146.3,31295.0,118.9195,119.123,118.9114,119.1068,31295.0
2016-12-06 15:40:00,146.33,146.5,146.32,146.5,19289.0,119.1312,119.2696,119.123,119.2696,19289.0
2016-12-06 15:50:00,146.47,146.6,146.4,146.54,49738.0,119.2452,119.351,119.1882,119.3021,49738.0
2016-12-07 09:30:00,146.81,147.31,145.89,145.99,28686.0,119.522,119.929,118.773,118.8544,28686.0
2016-12-07 09:40:00,145.96,146.26,145.89,145.99,28327.0,118.83,119.0742,118.773,118.8544,28327.0
2016-12-07 09:50:00,146.02,146.65,145.97,146.52,23495.0,118.8788,119.3917,118.8381,119.2859,23495.0
2016-12-07 10:00:00,146.71,146.8,146.38,146.52,13850.0,119.4405,119.5138,119.1719,119.2859,13850.0
2016-12-07 10:10:00,146.64,146.72,146.56,146.62,16240.0,119.3836,119.4487,119.3184,119.3673,16240.0
2016-12-07 10:20:00,146.68,147.03,146.63,146.96,13724.0,119.4161,119.7011,119.3754,119.6441,13724.0
2016-12-07 10:30:00,146.99,147.03,146.79,146.86,14237.0,119.6685,119.7011,119.5057,119.5627,14237.0
2016-12-07 10:40:00,146.89,146.9,146.52,146.62,22250.0,119.5871,119.5952,119.2859,119.3673,22250.0
2016-12-07 10:50:00,146.61,146.63,146.38,146.47,21812.0,119.3591,119.3754,119.1719,119.2452,21812.0
2016-12-07 11:00:00,146.47,146.57,146.43,146.57,12019.0,119.2452,119.3266,119.2126,119.3266,12019.0
2016-12-07 11:10:00,146.57,146.74,146.55,146.65,11250.0,119.3266,119.465,119.3103,119.3917,11250.0
2016-12-07 11:20:00,146.63,146.86,146.63,146.75,14336.0,119.3754,119.5627,119.3754,119.4731,14336.0
2016-12-07 11:30:00,146.76,147.16,146.74,147.14,15248.0,119.4813,119.8069,119.465,119.7906,15248.0
2016-12-07 11:40:00,147.1,147.34,147.08,147.19,20216.0,119.7581,119.9534,119.7418,119.8313,20216.0
2016-12-07 11:50:00,147.2,147.29,147.12,147.27,20946.0,119.8395,119.9127,119.7743,119.8965,20946.0
2016-12-07 12:00:00,147.25,147.27,147.04,147.23,6956.0,119.8802,119.8965,119.7092,119.8639,6956.0
2016-12-07 12:10:00,147.33,147.35,147.2,147.23,5891.0,119.9453,119.9616,119.8395,119.8639,5891.0
2016-12-07 12:20:00,147.23,147.5,147.23,147.36,8647.0,119.8639,120.0837,119.8639,119.9697,8647.0
2016-12-07 12:30:00,147.38,147.43,147.2,147.2,8325.0,119.986,120.0267,119.8395,119.8395,8325.0
2016-12-07 12:40:00,147.19,147.25,147.12,147.2,11057.0,119.8313,119.8802,119.7743,119.8395,11057.0
2016-12-07 12:50:00,147.17,147.32,147.16,147.3,11402.0,119.815,119.9372,119.8069,119.9209,11402.0
2016-12-07 13:00:00,147.28,147.37,147.19,147.36,6494.0,119.9046,119.9779,119.8313,119.9697,6494.0
2016-12-07 13:10:00,147.4,147.47,147.36,147.4,5519.0,120.0023,120.0593,119.9697,120.0023,5519.0
2016-12-07 13:20:00,147.45,148.01,147.44,147.97,25068.0,120.043,120.4989,120.0349,120.4663,25068.0
2016-12-07 13:30:00,147.94,148.13,147.91,147.96,15231.0,120.4419,120.5966,120.4175,120.4582,15231.0
2016-12-07 13:40:00,147.93,148.1,147.89,148.1,5874.0,120.4338,120.5722,120.4012,120.5722,5874.0
2016-12-07 13:50:00,148.04,148.3,148.03,148.22,14511.0,120.5233,120.735,120.5152,120.6699,14511.0
2016-12-07 14:00:00,148.28,148.28,148.05,148.11,6933.0,120.7187,120.7187,120.5315,120.5803,6933.0
2016-12-07 14:10:00,148.06,148.08,147.91,148.04,16271.0,120.5396,120.5559,120.4175,120.5233,16271.0
2016-12-07 14:20:00,148.06,148.21,147.97,147.99,13802.0,120.5396,120.6617,120.4663,120.4826,13802.0
2016-12-07 14:30:00,147.98,147.99,147.86,147.89,9957.0,120.4745,120.4826,120.3768,120.4012,9957.0
2016-12-07 14:40:00,147.88,147.95,147.78,147.84,11365.0,120.3931,120.4501,120.3117,120.3605,11365.0
2016-12-07 14:50:00,147.84,148.05,147.83,148.02,17441.0,120.3605,120.5315,120.3524,120.5071,17441.0
2016-12-07 15:00:00,148.02,148.37,147.93,148.28,45083.0,120.5071,120.792,120.4338,120.7187,45083.0
2016-12-07 15:10:00,148.24,148.31,148.09,148.19,15375.0,120.6862,120.7431,120.564,120.6455,15375.0
2016-12-07 15:20:00,148.19,148.4,148.14,148.32,20591.0,120.6455,120.8164,120.6047,120.7513,20591.0
2016-12-07 15:30:00,148.27,148.41,148.22,148.33,22728.0,120.7106,120.8246,120.6699,120.7594,22728.0
2016-12-07 15:40:00,148.34,148.37,148.22,148.27,41790.0,120.7676,120.792,120.6699,120.7106,41790.0
2016-12-07 15:50:00,148.25,148.59,148.21,148.52,116157.0,120.6943,120.9711,120.6617,120.9141,116157.0
2016-12-08 09:30:00,148.61,149.0,148.5,148.72,37019.0,120.9874,121.3049,120.8978,121.0769,37019.0
2016-12-08 09:40:00,148.72,148.85,148.53,148.67,19909.0,121.0769,121.1828,120.9223,121.0362,19909.0
2016-12-08 09:50:00,148.72,148.85,148.44,148.62,53774.0,121.0769,121.1828,120.849,120.9955,53774.0
2016-12-08 10:00:00,148.67,148.8,148.61,148.62,31719.0,121.0362,121.1421,120.9874,120.9955,31719.0
2016-12-08 10:10:00,148.63,148.71,148.41,148.61,9779.0,121.0037,121.0688,120.8246,120.9874,9779.0
2016-12-08 10:20:00,148.61,148.66,148.48,148.54,9999.0,120.9874,121.0281,120.8816,120.9304,9999.0
2016-12-08 10:30:00,148.5,148.6,148.38,148.44,7691.0,120.8978,120.9792,120.8001,120.849,7691.0
2016-12-08 10:40:00,148.44,148.6,148.34,148.34,14891.0,120.849,120.9792,120.7676,120.7676,14891.0
2016-12-08 10:50:00,148.33,148.4,148.21,148.26,20512.0,120.7594,120.8164,120.6617,120.7024,20512.0
2016-12-08 11:00:00,148.24,148.33,148.13,148.14,20905.0,120.6862,120.7594,120.5966,120.6047,20905.0
2016-12-08 11:10:00,148.14,148.3,148.14,148.2,8291.0,120.6047,120.735,120.6047,120.6536,8291.0
2016-12-08 11:20:00,148.2,148.24,148.09,148.17,7681.0,120.6536,120.6862,120.564,120.6292,7681.0
2016-12-08 11:30:00,148.15,148.28,148.12,148.23,11472.0,120.6129,120.7187,120.5885,120.678,11472.0
2016-12-08 11:40:00,148.25,148.45,148.21,148.35,8932.0,120.6943,120.8571,120.6617,120.7757,8932.0
2016-12-08 11:50:00,148.32,148.4,148.25,148.33,6801.0,120.7513,120.8164,120.6943,120.7594,6801.0
2016-12-08 12:00:00,148.36,148.5,148.36,148.46,6579.0,120.7839,120.8978,120.7839,120.8653,6579.0
2016-12-08 12:10:00,148.48,148.56,148.42,148.5,19716.0,120.8816,120.9467,120.8327,120.8978,19716.0
2016-12-08 12:20:00,148.54,148.84,148.53,148.63,17397.0,120.9304,121.1746,120.9223,121.0037,17397.0
2016-12-08 12:30:00,148.65,148.72,148.57,148.66,11059.0,121.02,121.0769,120.9548,121.0281,11059.0
2016-12-08 12:40:00,148.65,148.7,148.55,148.57,17267.0,121.02,121.0607,120.9385,120.9548,17267.0
2016-12-08 12:50:00,148.56,148.61,148.55,148.59,5436.0,120.9467,120.9874,120.9385,120.9711,5436.0
2016-12-08 13:00:00,148.61,148.87,148.57,148.75,8865.0,120.9874,121.1991,120.9548,121.1014,8865.0
2016-12-08 13:10:00,148.77,148.93,148.76,148.83,15954.0,121.1176,121.2479,121.1095,121.1665,15954.0
2016-12-08 13:20:00,148.84,148.89,148.67,148.81,8050.0,121.1746,121.2153,121.0362,121.1502,8050.0
2016-12-08 13:30:00,148.86,148.86,148.73,148.8,16360.0,121.1909,121.1909,121.0851,121.1421,16360.0
2016-12-08 13:40:00,148.8,148.85,148.72,148.77,9712.0,121.1421,121.1828,121.0769,121.1176,9712.0
2016-12-08 13:50:00,148.73,148.73,148.65,148.69,24106.0,121.0851,121.0851,121.02,121.0525,24106.0
2016-12-08 14:00:00,148.7,148.74,148.59,148.74,9800.0,121.0607,121.0932,120.9711,121.0932,9800.0
2016-12-08 14:10:00,148.77,148.91,148.64,148.64,8965.0,121.1176,121.2316,121.0118,121.0118,8965.0
2016-12-08 14:20:00,148.66,148.72,148.53,148.67,10112.0,121.0281,121.0769,120.9223,121.0362,10112.0
2016-12-08 14:30:00,148.72,148.74,148.48,148.53,9771.0,121.0769,121.0932,120.8816,120.9223,9771.0
2016-12-08 14:40:00,148.5,148.55,148.39,148.42,11090.0,120.8978,120.9385,120.8083,120.8327,11090.0
2016-12-08 14:50:00,148.5,148.87,148.5,148.87,18367.0,120.8978,121.1991,120.8978,121.1991,18367.0
2016-12-08 15:00:00,148.89,149.01,148.87,149.01,9856.0,121.2153,121.313,121.1991,121.313,9856.0
2016-12-08 15:10:00,149.03,149.09,148.97,148.97,17412.0,121.3293,121.3782,121.2805,121.2805,17412.0
2016-12-08 15:20:00,148.96,149.06,148.87,148.87,16535.0,121.2723,121.3537,121.1991,121.1991,16535.0
2016-12-08 15:30:00,148.87,149.02,148.87,149.01,12087.0,121.1991,121.3212,121.1991,121.313,12087.0
2016-12-08 15:40:00,149.02,149.15,149.02,149.05,18707.0,121.3212,121.427,121.3212,121.3456,18707.0
2016-12-08 15:50:00,149.06,149.1,148.92,149.06,47968.0,121.3537,121.3863,121.2398,121.3537,47968.0
2016-12-09 09:30:00,148.84,149.29,148.82,148.92,19595.0,121.1746,121.541,121.1584,121.2398,19595.0
2016-12-09 09:40:00,149.05,149.09,148.68,148.86,2955.0,121.3456,121.3782,121.0444,121.1909,2955.0
2016-12-09 09:50:00,148.83,148.83,148.51,148.53,3187.0,121.1665,121.1665,120.906,120.9223,3187.0
2016-12-09 10:00:00,148.53,148.75,148.19,148.26,12460.0,120.9223,121.1014,120.6455,120.7024,12460.0
2016-12-09 10:10:00,148.25,148.25,147.97,148.02,6461.0,120.6943,120.6943,120.4663,120.5071,6461.0
2016-12-09 10:20:00,148.06,148.52,148.06,148.25,3577.0,120.5396,120.9141,120.5396,120.6943,3577.0
2016-12-09 10:30:00,148.29,148.64,148.29,148.64,4394.0,120.7269,121.0118,120.7269,121.0118,4394.0
2016-12-09 10:40:00,148.74,148.74,148.56,148.56,6730.0,121.0932,121.0932,120.9467,120.9467,6730.0
2016-12-09 10:50:00,148.56,148.59,148.31,148.42,18344.0,120.9467,120.9711,120.7431,120.8327,18344.0
2016-12-09 11:00:00,148.4,148.43,148.29,148.33,26737.0,120.8164,120.8408,120.7269,120.7594,26737.0
2016-12-09 11:10:00,148.38,148.6,148.37,148.42,9224.0,120.8001,120.9792,120.792,120.8327,9224.0
2016-12-09 11:20:00,148.42,148.62,148.42,148.53,6521.0,120.8327,120.9955,120.8327,120.9223,6521.0
2016-12-09 11:30:00,148.5,148.98,148.43,148.97,9862.0,120.8978,121.2886,120.8408,121.2805,9862.0
2016-12-09 11:40:00,148.9,148.96,148.77,148.96,5306.0,121.2235,121.2723,121.1176,121.2723,5306.0
2016-12-09 11:50:00,148.9,148.93,148.71,148.72,5933.0,121.2235,121.2479,121.0688,121.0769,5933.0
2016-12-09 12:00:00,148.72,148.74,148.7,148.72,1320.0,121.0769,121.0932,121.0607,121.0769,1320.0
2016-12-09 12:10:00,148.74,148.91,148.74,148.91,7286.0,121.0932,121.2316,121.0932,121.2316,7286.0
2016-12-09 12:20:00,148.89,149.02,148.88,148.98,3352.0,121.2153,121.3212,121.2072,121.2886,3352.0
2016-12-09 12:30:00,149.0,149.35,149.0,149.35,13814.0,121.3049,121.5898,121.3049,121.5898,13814.0
2016-12-09 12:40:00,149.3,149.35,149.17,149.35,14377.0,121.5491,121.5898,121.4433,121.5898,14377.0
2016-12-09 12:50:00,149.39,149.47,149.29,149.31,6245.0,121.6224,121.6875,121.541,121.5573,6245.0
2016-12-09 13:00:00,149.34,149.48,149.29,149.29,22230.0,121.5817,121.6957,121.541,121.541,22230.0
2016-12-09 13:10:00,149.36,149.47,149.36,149.41,3314.0,121.598,121.6875,121.598,121.6387,3314.0
2016-12-09 13:20:00,149.39,149.39,149.28,149.28,5094.0,121.6224,121.6224,121.5329,121.5329,5094.0
2016-12-09 13:30:00,149.31,149.39,149.31,149.34,3753.0,121.5573,121.6224,121.5573,121.5817,3753.0
2016-12-09 13:40:00,149.33,149.33,149.12,149.27,14085.0,121.5736,121.5736,121.4026,121.5247,14085.0
2016-12-09 13:50:00,149.26,149.31,149.12,149.22,8156.0,121.5166,121.5573,121.4026,121.484,8156.0
2016-12-09 14:00:00,149.23,149.28,149.17,149.2,13724.0,121.4921,121.5329,121.4433,121.4677,13724.0
2016-12-09 14:10:00,149.21,149.23,149.17,149.2,7901.0,121.4759,121.4921,121.4433,121.4677,7901.0
2016-12-09 14:20:00,149.2,149.21,149.12,149.12,7101.0,121.4677,121.4759,121.4026,121.4026,7101.0
2016-12-09 14:30:00,149.13,149.13,148.95,149.01,3086.0,121.4107,121.4107,121.2642,121.313,3086.0
2016-12-09 14:40:00,149.03,149.21,149.03,149.15,6924.0,121.3293,121.4759,121.3293,121.427,6924.0
2016-12-09 14:50:00,149.14,149.24,149.14,149.22,6501.0,121.4189,121.5003,121.4189,121.484,6501.0
2016-12-09 15:00:00,149.23,149.35,149.22,149.3,9235.0,121.4921,121.5898,121.484,121.5491,9235.0
2016-12-09 15:10:00,149.32,149.34,149.28,149.3,37845.0,121.5654,121.5817,121.5329,121.5491,37845.0
2016-12-09 15:20:00,149.29,149.7,149.29,149.49,54156.0,121.541,121.8748,121.541,121.7038,54156.0
2016-12-09 15:30:00,149.49,149.52,149.44,149.46,23798.0,121.7038,121.7282,121.6631,121.6794,23798.0
2016-12-09 15:40:00,149.46,149.53,149.42,149.47,32314.0,121.6794,121.7364,121.6468,121.6875,32314.0
2016-12-09 15:50:00,149.45,149.6,149.45,149.55,38874.0,121.6713,121.7934,121.6713,121.7527,38874.0
2016-12-12 09:30:00,149.86,150.39,149.28,149.55,40569.0,122.005,122.4365,121.5329,121.7527,40569.0
2016-12-12 09:40:00,149.5,149.79,149.41,149.62,10984.0,121.712,121.9481,121.6387,121.8097,10984.0
2016-12-12 09:50:00,149.67,149.72,149.21,149.24,11832.0,121.8504,121.8911,121.4759,121.5003,11832.0
2016-12-12 10:00:00,149.28,149.59,149.24,149.41,17861.0,121.5329,121.7852,121.5003,121.6387,17861.0
2016-12-12 10:10:00,149.37,149.38,148.98,149.07,19397.0,121.6061,121.6143,121.2886,121.3619,19397.0
2016-12-12 10:20:00,149.13,149.26,149.03,149.03,10191.0,121.4107,121.5166,121.3293,121.3293,10191.0
2016-12-12 10:30:00,149.06,149.27,149.03,149.14,10590.0,121.3537,121.5247,121.3293,121.4189,10590.0
2016-12-12 10:40:00,149.16,149.25,148.97,149.07,25322.0,121.4352,121.5084,121.2805,121.3619,25322.0
2016-12-12 10:50:00,149.06,149.48,149.05,149.33,14626.0,121.3537,121.6957,121.3456,121.5736,14626.0
2016-12-12 11:00:00,149.35,149.37,149.23,149.35,8342.0,121.5898,121.6061,121.4921,121.5898,8342.0
2016-12-12 11:10:00,149.31,149.49,149.29,149.29,6410.0,121.5573,121.7038,121.541,121.541,6410.0
2016-12-12 11:20:00,149.35,149.37,149.16,149.27,6014.0,121.5898,121.6061,121.4352,121.5247,6014.0
2016-12-12 11:30:00,149.27,149.8,149.27,149.59,16258.0,121.5247,121.9562,121.5247,121.7852,16258.0
2016-12-12 11:40:00,149.54,149.67,149.5,149.52,10826.0,121.7445,121.8504,121.712,121.7282,10826.0
2016-12-12 11:50:00,149.56,149.65,149.47,149.55,24282.0,121.7608,121.8341,121.6875,121.7527,24282.0
2016-12-12 12:00:00,149.57,149.62,149.31,149.34,8465.0,121.7689,121.8097,121.5573,121.5817,8465.0
2016-12-12 12:10:00,149.37,149.38,149.2,149.27,16150.0,121.6061,121.6143,121.4677,121.5247,16150.0
2016-12-12 12:20:00,149.25,149.26,149.12,149.12,8206.0,121.5084,121.5166,121.4026,121.4026,8206.0
2016-12-12 12:30:00,149.12,149.46,149.11,149.34,13632.0,121.4026,121.6794,121.3944,121.5817,13632.0
2016-12-12 12:40:00,149.34,149.38,149.25,149.38,9238.0,121.5817,121.6143,121.5084,121.6143,9238.0
2016-12-12 12:50:00,149.34,149.41,149.26,149.35,10233.0,121.5817,121.6387,121.5166,121.5898,10233.0
2016-12-12 13:00:00,149.33,149.4,149.3,149.32,8690.0,121.5736,121.6305,121.5491,121.5654,8690.0
2016-12-12 13:10:00,149.36,149.36,149.2,149.33,11528.0,121.598,121.598,121.4677,121.5736,11528.0
2016-12-12 13:20:00,149.31,149.31,149.11,149.11,12300.0,121.5573,121.5573,121.3944,121.3944,12300.0
2016-12-12 13:30:00,149.12,149.21,149.11,149.15,8645.0,121.4026,121.4759,121.3944,121.427,8645.0
2016-12-12 13:40:00,149.17,149.46,149.17,149.36,6482.0,121.4433,121.6794,121.4433,121.598,6482.0
2016-12-12 13:50:00,149.35,149.35,149.2,149.32,11543.0,121.5898,121.5898,121.4677,121.5654,11543.0
2016-12-12 14:00:00,149.45,149.78,149.44,149.78,8330.0,121.6713,121.9399,121.6631,121.9399,8330.0
2016-12-12 14:10:00,149.8,149.94,149.78,149.82,7242.0,121.9562,122.0702,121.9399,121.9725,7242.0
2016-12-12 14:20:00,149.84,149.94,149.56,149.56,10240.0,121.9888,122.0702,121.7608,121.7608,10240.0
2016-12-12 14:30:00,149.64,149.71,149.58,149.68,13707.0,121.8259,121.8829,121.7771,121.8585,13707.0
2016-12-12 14:40:00,149.68,149.74,149.62,149.69,15383.0,121.8585,121.9073,121.8097,121.8666,15383.0
2016-12-12 14:50:00,149.72,149.75,149.66,149.66,12379.0,121.8911,121.9155,121.8422,121.8422,12379.0
2016-12-12 15:00:00,149.65,149.69,149.53,149.59,19908.0,121.8341,121.8666,121.7364,121.7852,19908.0
2016-12-12 15:10:00,149.59,149.74,149.57,149.63,14833.0,121.7852,121.9073,121.7689,121.8178,14833.0
2016-12-12 15:20:00,149.63,149.76,149.57,149.67,14459.0,121.8178,121.9236,121.7689,121.8504,14459.0
2016-12-12 15:30:00,149.67,149.67,149.51,149.57,16625.0,121.8504,121.8504,121.7201,121.7689,16625.0
2016-12-12 15:40:00,149.56,149.62,149.43,149.55,25575.0,121.7608,121.8097,121.655,121.7527,25575.0
2016-12-12 15:50:00,149.6,149.69,149.54,149.64,44506.0,121.7934,121.8666,121.7445,121.8259,44506.0
2016-12-13 09:30:00,150.03,150.45,149.8,150.05,22515.0,122.1434,122.4854,121.9562,122.1597,22515.0
2016-12-13 09:40:00,149.99,150.4,149.99,150.09,16108.0,122.1109,122.4447,122.1109,122.1923,16108.0
2016-12-13 09:50:00,150.14,150.19,149.57,149.7,6783.0,122.233,122.2737,121.7689,121.8748,6783.0
2016-12-13 10:00:00,149.64,149.64,149.17,149.3,12694.0,121.8259,121.8259,121.4433,121.5491,12694.0
2016-12-13 10:10:00,149.34,149.34,149.01,149.06,21675.0,121.5817,121.5817,121.313,121.3537,21675.0
2016-12-13 10:20:00,149.07,149.09,148.62,148.62,15381.0,121.3619,121.3782,120.9955,120.9955,15381.0
2016-12-13 10:30:00,148.69,148.76,148.44,148.52,39424.0,121.0525,121.1095,120.849,120.9141,39424.0
2016-12-13 10:40:00,148.57,148.59,148.35,148.36,15588.0,120.9548,120.9711,120.7757,120.7839,15588.0
2016-12-13 10:50:00,148.36,148.55,148.27,148.45,24902.0,120.7839,120.9385,120.7106,120.8571,24902.0
2016-12-13 11:00:00,148.47,148.52,148.41,148.47,20776.0,120.8734,120.9141,120.8246,120.8734,20776.0
2016-12-13 11:10:00,148.47,148.49,148.3,148.33,11206.0,120.8734,120.8897,120.735,120.7594,11206.0
2016-12-13 11:20:00,148.33,148.57,148.32,148.4,23907.0,120.7594,120.9548,120.7513,120.8164,23907.0
2016-12-13 11:30:00,148.39,148.49,148.39,148.49,13324.0,120.8083,120.8897,120.8083,120.8897,13324.0
2016-12-13 11:40:00,148.5,148.62,148.44,148.6,15089.0,120.8978,120.9955,120.849,120.9792,15089.0
2016-12-13 11:50:00,148.56,148.58,148.46,148.54,9308.0,120.9467,120.963,120.8653,120.9304,9308.0
2016-12-13 12:00:00,148.55,148.98,148.53,148.96,6617.0,120.9385,121.2886,120.9223,121.2723,6617.0
2016-12-13 12:10:00,148.97,149.03,148.87,148.89,6885.0,121.2805,121.3293,121.1991,121.2153,6885.0
2016-12-13 12:20:00,148.93,149.03,148.93,148.99,8364.0,121.2479,121.3293,121.2479,121.2968,8364.0
2016-12-13 12:30:00,149.02,149.03,148.92,148.93,7823.0,121.3212,121.3293,121.2398,121.2479,7823.0
2016-12-13 12:40:00,148.97,149.03,148.94,149.02,9390.0,121.2805,121.3293,121.256,121.3212,9390.0
2016-12-13 12:50:00,149.03,149.03,148.85,148.87,9710.0,121.3293,121.3293,121.1828,121.1991,9710.0
2016-12-13 13:00:00,148.88,149.23,148.85,149.23,16648.0,121.2072,121.4921,121.1828,121.4921,16648.0
2016-12-13 13:10:00,149.25,149.28,149.1,149.2,27978.0,121.5084,121.5329,121.3863,121.4677,27978.0
2016-12-13 13:20:00,149.24,149.26,149.17,149.19,13180.0,121.5003,121.5166,121.4433,121.4596,13180.0
2016-12-13 13:30:00,149.23,149.23,149.0,149.03,12647.0,121.4921,121.4921,121.3049,121.3293,12647.0
2016-12-13 13:40:00,149.05,149.09,148.84,148.87,10584.0,121.3456,121.3782,121.1746,121.1991,10584.0
2016-12-13 13:50:00,148.89,148.89,148.78,148.83,20363.0,121.2153,121.2153,121.1258,121.1665,20363.0
2016-12-13 14:00:00,148.85,148.93,148.8,148.86,6511.0,121.1828,121.2479,121.1421,121.1909,6511.0
2016-12-13 14:10:00,148.87,149.03,148.82,148.86,12700.0,121.1991,121.3293,121.1584,121.1909,12700.0
2016-12-13 14:20:00,148.86,148.99,148.86,148.99,5900.0,121.1909,121.2968,121.1909,121.2968,5900.0
2016-12-13 14:30:00,148.97,149.12,148.96,149.09,14613.0,121.2805,121.4026,121.2723,121.3782,14613.0
2016-12-13 14:40:00,149.1,149.16,148.99,148.99,24677.0,121.3863,121.4352,121.2968,121.2968,24677.0
2016-12-13 14:50:00,148.98,149.04,148.9,148.9,18509.0,121.2886,121.3375,121.2235,121.2235,18509.0
2016-12-13 15:00:00,148.93,149.09,148.93,148.97,24090.0,121.2479,121.3782,121.2479,121.2805,24090.0
2016-12-13 15:10:00,148.97,149.02,148.89,148.95,18005.0,121.2805,121.3212,121.2153,121.2642,18005.0
2016-12-13 15:20:00,148.96,149.16,148.83,149.14,12948.0,121.2723,121.4352,121.1665,121.4189,12948.0
2016-12-13 15:30:00,149.13,149.3,149.08,149.23,25888.0,121.4107,121.5491,121.37,121.4921,25888.0
2016-12-13 15:40:00,149.24,149.43,149.18,149.18,45553.0,121.5003,121.655,121.4514,121.4514,45553.0
2016-12-13 15:50:00,149.18,149.2,149.03,149.12,100999.0,121.4514,121.4677,121.3293,121.4026,100999.0
2016-12-14 09:30:00,148.98,149.35,148.63,149.1,21005.0,121.2886,121.5898,121.0037,121.3863,21005.0
2016-12-14 09:40:00,148.98,148.98,148.11,148.43,23918.0,121.2886,121.2886,120.5803,120.8408,23918.0
2016-12-14 09:50:00,148.41,148.42,147.88,147.98,46654.0,120.8246,120.8327,120.3931,120.4745,46654.0
2016-12-14 10:00:00,148.09,148.66,148.09,148.34,12806.0,120.564,121.0281,120.564,120.7676,12806.0
2016-12-14 10:10:00,148.35,148.61,148.23,148.23,10527.0,120.7757,120.9874,120.678,120.678,10527.0
2016-12-14 10:20:00,148.23,148.45,148.11,148.19,11637.0,120.678,120.8571,120.5803,120.6455,11637.0
2016-12-14 10:30:00,148.24,148.48,148.21,148.37,11175.0,120.6862,120.8816,120.6617,120.792,11175.0
2016-12-14 10:40:00,148.35,148.36,148.15,148.26,16875.0,120.7757,120.7839,120.6129,120.7024,16875.0
2016-12-14 10:50:00,148.26,148.26,148.05,148.15,13218.0,120.7024,120.7024,120.5315,120.6129,13218.0
2016-12-14 11:00:00,148.1,148.17,147.86,147.86,16861.0,120.5722,120.6292,120.3768,120.3768,16861.0
2016-12-14 11:10:00,147.88,148.02,147.84,147.94,12254.0,120.3931,120.5071,120.3605,120.4419,12254.0
2016-12-14 11:20:00,147.93,148.07,147.93,148.02,10777.0,120.4338,120.5478,120.4338,120.5071,10777.0
2016-12-14 11:30:00,148.01,148.02,147.53,147.63,59537.0,120.4989,120.5071,120.1081,120.1895,59537.0
2016-12-14 11:40:00,147.63,147.74,147.11,147.59,122038.0,120.1895,120.2791,119.7662,120.157,122038.0
2016-12-14 11:50:00,147.61,147.8,147.54,147.7,81993.0,120.1733,120.3279,120.1163,120.2465,81993.0
2016-12-14 12:00:00,147.67,148.76,147.67,148.63,48159.0,120.2221,121.1095,120.2221,121.0037,48159.0
2016-12-14 12:10:00,148.72,149.45,148.71,148.98,87154.0,121.0769,121.6713,121.0688,121.2886,87154.0
2016-12-14 12:20:00,148.99,149.06,148.78,148.92,9900.0,121.2968,121.3537,121.1258,121.2398,9900.0
2016-12-14 12:30:00,148.97,149.33,148.94,149.24,17125.0,121.2805,121.5736,121.256,121.5003,17125.0
2016-12-14 12:40:00,149.27,149.67,149.18,149.47,40997.0,121.5247,121.8504,121.4514,121.6875,40997.0
2016-12-14 12:50:00,149.55,149.64,149.42,149.48,4958.0,121.7527,121.8259,121.6468,121.6957,4958.0
2016-12-14 13:00:00,149.47,149.74,149.47,149.74,11964.0,121.6875,121.9073,121.6875,121.9073,11964.0
2016-12-14 13:10:00,149.67,149.72,149.42,149.72,13666.0,121.8504,121.8911,121.6468,121.8911,13666.0
2016-12-14 13:20:00,149.66,149.79,149.59,149.79,9896.0,121.8422,121.9481,121.7852,121.9481,9896.0
2016-12-14 13:30:00,149.73,149.83,149.69,149.69,11220.0,121.8992,121.9806,121.8666,121.8666,11220.0
2016-12-14 13:40:00,149.69,149.78,149.56,149.59,27170.0,121.8666,121.9399,121.7608,121.7852,27170.0
2016-12-14 13:50:00,149.56,149.71,149.46,149.54,28546.0,121.7608,121.8829,121.6794,121.7445,28546.0
2016-12-14 14:00:00,149.55,149.57,148.7,149.24,27172.0,121.7527,121.7689,121.0607,121.5003,27172.0
2016-12-14 14:10:00,149.18,149.18,148.72,148.97,28370.0,121.4514,121.4514,121.0769,121.2805,28370.0
2016-12-14 14:20:00,149.04,149.04,148.72,148.8,25656.0,121.3375,121.3375,121.0769,121.1421,25656.0
2016-12-14 14:30:00,148.77,149.24,148.75,149.24,26643.0,121.1176,121.5003,121.1014,121.5003,26643.0
2016-12-14 14:40:00,149.26,149.49,149.08,149.27,21312.0,121.5166,121.7038,121.37,121.5247,21312.0
2016-12-14 14:50:00,149.27,149.27,148.65,148.65,16066.0,121.5247,121.5247,121.02,121.02,16066.0
2016-12-14 15:00:00,148.69,148.9,148.36,148.36,13445.0,121.0525,121.2235,120.7839,120.7839,13445.0
2016-12-14 15:10:00,148.33,148.42,148.05,148.14,17648.0,120.7594,120.8327,120.5315,120.6047,17648.0
2016-12-14 15:20:00,148.24,148.41,148.17,148.37,13982.0,120.6862,120.8246,120.6292,120.792,13982.0
2016-12-14 15:30:00,148.38,148.94,148.38,148.77,29370.0,120.8001,121.256,120.8001,121.1176,29370.0
2016-12-14 15:40:00,148.78,148.79,148.33,148.33,29980.0,121.1258,121.1339,120.7594,120.7594,29980.0
2016-12-14 15:50:00,148.33,148.33,148.0,148.18,75563.0,120.7594,120.7594,120.4908,120.6373,75563.0
2016-12-15 09:30:00,147.86,148.36,147.82,147.93,73007.0,120.3768,120.7839,120.3442,120.4338,73007.0
2016-12-15 09:40:00,147.89,148.34,147.45,148.16,21392.0,120.4012,120.7676,120.043,120.621,21392.0
2016-12-15 09:50:00,148.2,148.76,148.12,148.69,15639.0,120.6536,121.1095,120.5885,121.0525,15639.0
2016-12-15 10:00:00,148.74,148.95,148.53,148.78,22031.0,121.0932,121.2642,120.9223,121.1258,22031.0
2016-12-15 10:10:00,148.75,148.76,148.18,148.19,27544.0,121.1014,121.1095,120.6373,120.6455,27544.0
2016-12-15 10:20:00,148.25,148.58,148.24,148.5,36901.0,120.6943,120.963,120.6862,120.8978,36901.0
2016-12-15 10:30:00,148.51,148.82,148.44,148.75,29938.0,120.906,121.1584,120.849,121.1014,29938.0
2016-12-15 10:40:00,148.79,149.08,148.74,148.84,17694.0,121.1339,121.37,121.0932,121.1746,17694.0
2016-12-15 10:50:00,148.88,149.05,148.87,149.03,12551.0,121.2072,121.3456,121.1991,121.3293,12551.0
2016-12-15 11:00:00,149.04,149.38,148.99,149.34,27388.0,121.3375,121.6143,121.2968,121.5817,27388.0
2016-12-15 11:10:00,149.34,149.34,149.05,149.06,14775.0,121.5817,121.5817,121.3456,121.3537,14775.0
2016-12-15 11:20:00,149.09,149.11,148.9,149.02,7844.0,121.3782,121.3944,121.2235,121.3212,7844.0
2016-12-15 11:30:00,149.01,149.16,148.91,149.1,7819.0,121.313,121.4352,121.2316,121.3863,7819.0
2016-12-15 11:40:00,149.1,149.24,148.92,149.0,21891.0,121.3863,121.5003,121.2398,121.3049,21891.0
2016-12-15 11:50:00,149.0,149.05,148.8,149.0,10955.0,121.3049,121.3456,121.1421,121.3049,10955.0
2016-12-15 12:00:00,149.08,149.3,149.04,149.3,6397.0,121.37,121.5491,121.3375,121.5491,6397.0
2016-12-15 12:10:00,149.31,149.38,149.19,149.24,18534.0,121.5573,121.6143,121.4596,121.5003,18534.0
2016-12-15 12:20:00,149.21,149.21,148.94,149.05,8030.0,121.4759,121.4759,121.256,121.3456,8030.0
2016-12-15 12:30:00,149.08,149.12,148.75,148.77,8831.0,121.37,121.4026,121.1014,121.1176,8831.0
2016-12-15 12:40:00,148.79,149.06,148.71,149.02,10106.0,121.1339,121.3537,121.0688,121.3212,10106.0
2016-12-15 12:50:00,149.06,149.09,148.91,149.08,7836.0,121.3537,121.3782,121.2316,121.37,7836.0
2016-12-15 13:00:00,149.13,149.33,149.06,149.33,14405.0,121.4107,121.5736,121.3537,121.5736,14405.0
2016-12-15 13:10:00,149.34,149.4,149.21,149.26,11499.0,121.5817,121.6305,121.4759,121.5166,11499.0
2016-12-15 13:20:00,149.27,149.32,149.21,149.23,6639.0,121.5247,121.5654,121.4759,121.4921,6639.0
2016-12-15 13:30:00,149.25,149.3,149.1,149.1,9269.0,121.5084,121.5491,121.3863,121.3863,9269.0
2016-12-15 13:40:00,149.1,149.13,148.93,148.93,3003.0,121.3863,121.4107,121.2479,121.2479,3003.0
2016-12-15 13:50:00,148.94,148.99,148.75,148.9,17713.0,121.256,121.2968,121.1014,121.2235,17713.0
2016-12-15 14:00:00,148.92,149.13,148.87,148.97,40294.0,121.2398,121.4107,121.1991,121.2805,40294.0
2016-12-15 14:10:00,148.92,149.07,148.92,148.94,7849.0,121.2398,121.3619,121.2398,121.256,7849.0
2016-12-15 14:20:00,148.91,149.01,148.78,149.01,8706.0,121.2316,121.313,121.1258,121.313,8706.0
2016-12-15 14:30:00,149.05,149.13,148.9,149.03,22561.0,121.3456,121.4107,121.2235,121.3293,22561.0
2016-12-15 14:40:00,149.07,149.25,149.07,149.17,7171.0,121.3619,121.5084,121.3619,121.4433,7171.0
2016-12-15 14:50:00,149.17,149.23,148.99,149.02,50201.0,121.4433,121.4921,121.2968,121.3212,50201.0
2016-12-15 15:00:00,148.93,149.03,148.92,148.99,10538.0,121.2479,121.3293,121.2398,121.2968,10538.0
2016-12-15 15:10:00,148.97,149.03,148.75,148.85,20212.0,121.2805,121.3293,121.1014,121.1828,20212.0
2016-12-15 15:20:00,148.87,148.9,148.73,148.76,20129.0,121.1991,121.2235,121.0851,121.1095,20129.0
2016-12-15 15:30:00,148.76,148.91,148.72,148.8,27274.0,121.1095,121.2316,121.0769,121.1421,27274.0
2016-12-15 15:40:00,148.83,148.9,148.8,148.8,39272.0,121.1665,121.2235,121.1421,121.1421,39272.0
2016-12-15 15:50:00,148.81,149.11,148.8,149.09,93117.0,121.1502,121.3944,121.1421,121.3782,93117.0
2016-12-16 09:30:00,149.27,149.52,148.84,149.1,209129.0,121.5247,121.7282,121.1746,121.3863,209129.0
2016-12-16 09:40:00,149.0,149.02,147.87,147.87,29476.0,121.3049,121.3212,120.3849,120.3849,29476.0
2016-12-16 09:50:00,147.87,148.14,147.74,147.83,37606.0,120.3849,120.6047,120.2791,120.3524,37606.0
2016-12-16 10:00:00,147.88,148.19,147.75,148.11,17522.0,120.3931,120.6455,120.2872,120.5803,17522.0
2016-12-16 10:10:00,148.13,148.37,148.08,148.16,5570.0,120.5966,120.792,120.5559,120.621,5570.0
2016-12-16 10:20:00,148.11,148.32,148.05,148.07,14925.0,120.5803,120.7513,120.5315,120.5478,14925.0
2016-12-16 10:30:00,148.07,148.3,147.96,148.3,24485.0,120.5478,120.735,120.4582,120.735,24485.0
2016-12-16 10:40:00,148.3,148.31,148.05,148.06,11563.0,120.735,120.7431,120.5315,120.5396,11563.0
2016-12-16 10:50:00,148.03,148.16,147.97,148.11,9586.0,120.5152,120.621,120.4663,120.5803,9586.0
2016-12-16 11:00:00,148.11,148.26,148.07,148.2,43031.0,120.5803,120.7024,120.5478,120.6536,43031.0
2016-12-16 11:10:00,148.16,148.35,148.16,148.34,5395.0,120.621,120.7757,120.621,120.7676,5395.0
2016-12-16 11:20:00,148.43,148.43,148.14,148.14,6831.0,120.8408,120.8408,120.6047,120.6047,6831.0
2016-12-16 11:30:00,148.14,148.31,148.08,148.21,6582.0,120.6047,120.7431,120.5559,120.6617,6582.0
2016-12-16 11:40:00,148.2,148.29,148.13,148.26,11204.0,120.6536,120.7269,120.5966,120.7024,11204.0
2016-12-16 11:50:00,148.28,148.39,148.18,148.35,8952.0,120.7187,120.8083,120.6373,120.7757,8952.0
2016-12-16 12:00:00,148.35,148.39,148.24,148.34,6559.0,120.7757,120.8083,120.6862,120.7676,6559.0
2016-12-16 12:10:00,148.31,148.31,147.96,147.97,17871.0,120.7431,120.7431,120.4582,120.4663,17871.0
2016-12-16 12:20:00,147.98,148.11,147.97,148.04,7053.0,120.4745,120.5803,120.4663,120.5233,7053.0
2016-12-16 12:30:00,148.04,148.21,148.01,148.17,7298.0,120.5233,120.6617,120.4989,120.6292,7298.0
2016-12-16 12:40:00,148.18,148.19,147.86,147.9,20882.0,120.6373,120.6455,120.3768,120.4094,20882.0
2016-12-16 12:50:00,147.89,147.96,147.69,147.7,26344.0,120.4012,120.4582,120.2384,120.2465,26344.0
2016-12-16 13:00:00,147.7,147.72,147.54,147.72,8790.0,120.2465,120.2628,120.1163,120.2628,8790.0
2016-12-16 13:10:00,147.78,147.78,147.62,147.62,7880.0,120.3117,120.3117,120.1814,120.1814,7880.0
2016-12-16 13:20:00,147.66,147.67,147.57,147.62,4903.0,120.214,120.2221,120.1407,120.1814,4903.0
2016-12-16 13:30:00,147.63,147.75,147.59,147.75,4957.0,120.1895,120.2872,120.157,120.2872,4957.0
2016-12-16 13:40:00,147.77,147.78,147.64,147.66,7083.0,120.3035,120.3117,120.1977,120.214,7083.0
2016-12-16 13:50:00,147.69,147.7,147.45,147.45,14717.0,120.2384,120.2465,120.043,120.043,14717.0
2016-12-16 14:00:00,147.45,147.57,147.3,147.52,8751.0,120.043,120.1407,119.9209,120.1,8751.0
2016-12-16 14:10:00,147.53,147.64,147.45,147.48,9455.0,120.1081,120.1977,120.043,120.0674,9455.0
2016-12-16 14:20:00,147.49,147.59,147.37,147.53,22905.0,120.0756,120.157,119.9779,120.1081,22905.0
2016-12-16 14:30:00,147.54,147.76,147.54,147.76,11700.0,120.1163,120.2954,120.1163,120.2954,11700.0
2016-12-16 14:40:00,147.73,147.86,147.73,147.82,25556.0,120.271,120.3768,120.271,120.3442,25556.0
2016-12-16 14:50:00,147.82,147.84,147.69,147.76,32077.0,120.3442,120.3605,120.2384,120.2954,32077.0
2016-12-16 15:00:00,147.77,147.84,147.7,147.7,10750.0,120.3035,120.3605,120.2465,120.2465,10750.0
2016-12-16 15:10:00,147.72,147.72,147.62,147.68,10674.0,120.2628,120.2628,120.1814,120.2302,10674.0
2016-12-16 15:20:00,147.69,147.76,147.64,147.74,12842.0,120.2384,120.2954,120.1977,120.2791,12842.0
2016-12-16 15:30:00,147.75,147.78,147.67,147.67,20467.0,120.2872,120.3117,120.2221,120.2221,20467.0
2016-12-16 15:40:00,147.69,147.7,147.36,147.61,68183.0,120.2384,120.2465,119.9697,120.1733,68183.0
2016-12-16 15:50:00,147.65,147.71,147.26,147.45,227354.0,120.2058,120.2547,119.8883,120.043,227354.0
2016-12-19 09:30:00,147.35,147.87,147.05,147.36,18922.0,119.9616,120.3849,119.7173,119.9697,18922.0
2016-12-19 09:40:00,147.34,147.59,147.2,147.35,22601.0,119.9534,120.157,119.8395,119.9616,22601.0
2016-12-19 09:50:00,147.48,147.69,147.38,147.47,22137.0,120.0674,120.2384,119.986,120.0593,22137.0
2016-12-19 10:00:00,147.48,147.69,147.42,147.49,16014.0,120.0674,120.2384,120.0186,120.0756,16014.0
2016-12-19 10:10:00,147.44,147.57,147.33,147.56,11004.0,120.0349,120.1407,119.9453,120.1326,11004.0
2016-12-19 10:20:00,147.54,147.71,147.39,147.56,26372.0,120.1163,120.2547,119.9942,120.1326,26372.0
2016-12-19 10:30:00,147.56,147.8,147.51,147.67,19205.0,120.1326,120.3279,120.0918,120.2221,19205.0
2016-12-19 10:40:00,147.69,147.81,147.57,147.67,20000.0,120.2384,120.3361,120.1407,120.2221,20000.0
2016-12-19 10:50:00,147.78,147.92,147.66,147.92,16155.0,120.3117,120.4256,120.214,120.4256,16155.0
2016-12-19 11:00:00,147.89,148.0,147.75,147.85,15915.0,120.4012,120.4908,120.2872,120.3687,15915.0
2016-12-19 11:10:00,147.85,147.88,147.63,147.63,10121.0,120.3687,120.3931,120.1895,120.1895,10121.0
2016-12-19 11:20:00,147.65,147.66,147.43,147.49,6409.0,120.2058,120.214,120.0267,120.0756,6409.0
2016-12-19 11:30:00,147.51,147.52,147.24,147.33,9832.0,120.0918,120.1,119.872,119.9453,9832.0
2016-12-19 11:40:00,147.36,147.36,147.17,147.18,12719.0,119.9697,119.9697,119.815,119.8232,12719.0
2016-12-19 11:50:00,147.17,147.3,147.14,147.26,8977.0,119.815,119.9209,119.7906,119.8883,8977.0
2016-12-19 12:00:00,147.24,147.29,147.16,147.16,11506.0,119.872,119.9127,119.8069,119.8069,11506.0
2016-12-19 12:10:00,147.13,147.22,147.09,147.09,7775.0,119.7825,119.8558,119.7499,119.7499,7775.0
2016-12-19 12:20:00,147.09,147.16,146.94,146.95,19650.0,119.7499,119.8069,119.6278,119.6359,19650.0
2016-12-19 12:30:00,147.0,147.09,146.96,147.0,24947.0,119.6766,119.7499,119.6441,119.6766,24947.0
2016-12-19 12:40:00,147.02,147.17,147.0,147.17,8532.0,119.6929,119.815,119.6766,119.815,8532.0
2016-12-19 12:50:00,147.18,147.23,147.15,147.18,6507.0,119.8232,119.8639,119.7988,119.8232,6507.0
2016-12-19 13:00:00,147.19,147.38,147.17,147.3,12367.0,119.8313,119.986,119.815,119.9209,12367.0
2016-12-19 13:10:00,147.29,147.34,147.14,147.14,8275.0,119.9127,119.9534,119.7906,119.7906,8275.0
2016-12-19 13:20:00,147.14,147.19,147.07,147.18,14452.0,119.7906,119.8313,119.7336,119.8232,14452.0
2016-12-19 13:30:00,147.2,147.25,146.92,146.92,10999.0,119.8395,119.8802,119.6115,119.6115,10999.0
2016-12-19 13:40:00,146.91,147.02,146.89,146.96,4350.0,119.6034,119.6929,119.5871,119.6441,4350.0
2016-12-19 13:50:00,146.97,147.17,146.94,147.17,10432.0,119.6522,119.815,119.6278,119.815,10432.0
2016-12-19 14:00:00,147.19,147.33,147.14,147.31,7344.0,119.8313,119.9453,119.7906,119.929,7344.0
2016-12-19 14:10:00,147.36,147.39,147.2,147.24,16124.0,119.9697,119.9942,119.8395,119.872,16124.0
2016-12-19 14:20:00,147.26,147.47,147.26,147.47,5718.0,119.8883,120.0593,119.8883,120.0593,5718.0
2016-12-19 14:30:00,147.41,147.41,147.28,147.28,14713.0,120.0104,120.0104,119.9046,119.9046,14713.0
2016-12-19 14:40:00,147.27,147.37,147.26,147.27,10959.0,119.8965,119.9779,119.8883,119.8965,10959.0
2016-12-19 14:50:00,147.3,147.35,147.26,147.28,8372.0,119.9209,119.9616,119.8883,119.9046,8372.0
2016-12-19 15:00:00,147.25,147.55,147.24,147.53,6241.0,119.8802,120.1244,119.872,120.1081,6241.0
2016-12-19 15:10:00,147.52,147.52,147.34,147.4,12396.0,120.1,120.1,119.9534,120.0023,12396.0
2016-12-19 15:20:00,147.37,147.47,147.36,147.47,8836.0,119.9779,120.0593,119.9697,120.0593,8836.0
2016-12-19 15:30:00,147.47,147.54,147.4,147.43,28676.0,120.0593,120.1163,120.0023,120.0267,28676.0
2016-12-19 15:40:00,147.41,147.55,147.4,147.51,23498.0,120.0104,120.1244,120.0023,120.0918,23498.0
2016-12-19 15:50:00,147.51,147.74,147.47,147.7,53711.0,120.0918,120.2791,120.0593,120.2465,53711.0
2016-12-20 09:30:00,147.9,148.9,147.42,148.24,59600.0,120.4094,121.2235,120.0186,120.6862,59600.0
2016-12-20 09:40:00,148.02,148.95,147.56,148.4,51878.0,120.5071,121.2642,120.1326,120.8164,51878.0
2016-12-20 09:50:00,148.46,149.71,148.46,149.63,65247.0,120.8653,121.8829,120.8653,121.8178,65247.0
2016-12-20 10:00:00,149.65,149.81,149.41,149.48,76813.0,121.8341,121.9643,121.6387,121.6957,76813.0
2016-12-20 10:10:00,149.48,149.55,149.21,149.31,38479.0,121.6957,121.7527,121.4759,121.5573,38479.0
2016-12-20 10:20:00,149.31,149.53,149.21,149.25,19615.0,121.5573,121.7364,121.4759,121.5084,19615.0
2016-12-20 10:30:00,149.3,149.46,148.88,148.88,25839.0,121.5491,121.6794,121.2072,121.2072,25839.0
2016-12-20 10:40:00,148.85,149.03,148.66,149.03,13408.0,121.1828,121.3293,121.0281,121.3293,13408.0
2016-12-20 10:50:00,149.01,149.08,148.48,148.54,12878.0,121.313,121.37,120.8816,120.9304,12878.0
2016-12-20 11:00:00,148.54,148.54,148.13,148.23,42811.0,120.9304,120.9304,120.5966,120.678,42811.0
2016-12-20 11:10:00,148.25,148.72,148.23,148.55,23985.0,120.6943,121.0769,120.678,120.9385,23985.0
2016-12-20 11:20:00,148.5,148.88,148.37,148.73,14470.0,120.8978,121.2072,120.792,121.0851,14470.0
2016-12-20 11:30:00,148.66,148.79,148.47,148.51,10373.0,121.0281,121.1339,120.8734,120.906,10373.0
2016-12-20 11:40:00,148.49,148.49,147.87,147.87,56663.0,120.8897,120.8897,120.3849,120.3849,56663.0
2016-12-20 11:50:00,147.84,147.9,147.43,147.43,18521.0,120.3605,120.4094,120.0267,120.0267,18521.0
2016-12-20 12:00:00,147.41,147.67,147.28,147.37,39785.0,120.0104,120.2221,119.9046,119.9779,39785.0
2016-12-20 12:10:00,147.33,147.45,147.31,147.37,10146.0,119.9453,120.043,119.929,119.9779,10146.0
2016-12-20 12:20:00,147.42,147.64,147.36,147.52,16120.0,120.0186,120.1977,119.9697,120.1,16120.0
2016-12-20 12:30:00,147.52,147.53,147.32,147.34,23364.0,120.1,120.1081,119.9372,119.9534,23364.0
2016-12-20 12:40:00,147.34,147.56,147.27,147.44,20901.0,119.9534,120.1326,119.8965,120.0349,20901.0
2016-12-20 12:50:00,147.42,147.76,147.42,147.58,12021.0,120.0186,120.2954,120.0186,120.1488,12021.0
2016-12-20 13:00:00,147.58,147.72,147.58,147.62,6100.0,120.1488,120.2628,120.1488,120.1814,6100.0
2016-12-20 13:10:00,147.6,147.72,147.48,147.64,21068.0,120.1651,120.2628,120.0674,120.1977,21068.0
2016-12-20 13:20:00,147.62,147.89,147.58,147.89,8924.0,120.1814,120.4012,120.1488,120.4012,8924.0
2016-12-20 13:30:00,147.89,147.89,147.61,147.63,8910.0,120.4012,120.4012,120.1733,120.1895,8910.0
2016-12-20 13:40:00,147.66,147.66,147.38,147.42,28958.0,120.214,120.214,119.986,120.0186,28958.0
2016-12-20 13:50:00,147.44,147.44,147.05,147.4,49210.0,120.0349,120.0349,119.7173,120.0023,49210.0
2016-12-20 14:00:00,147.4,147.41,147.36,147.39,9699.0,120.0023,120.0104,119.9697,119.9942,9699.0
2016-12-20 14:10:00,147.37,147.49,147.33,147.38,9220.0,119.9779,120.0756,119.9453,119.986,9220.0
2016-12-20 14:20:00,147.4,147.46,147.32,147.33,4332.0,120.0023,120.0511,119.9372,119.9453,4332.0
2016-12-20 14:30:00,147.35,147.43,147.25,147.42,17847.0,119.9616,120.0267,119.8802,120.0186,17847.0
2016-12-20 14:40:00,147.42,147.49,147.33,147.42,11054.0,120.0186,120.0756,119.9453,120.0186,11054.0
2016-12-20 14:50:00,147.42,147.51,147.36,147.43,5294.0,120.0186,120.0918,119.9697,120.0267,5294.0
2016-12-20 15:00:00,147.39,147.52,147.39,147.45,5285.0,119.9942,120.1,119.9942,120.043,5285.0
2016-12-20 15:10:00,147.46,147.48,147.36,147.44,9347.0,120.0511,120.0674,119.9697,120.0349,9347.0
2016-12-20 15:20:00,147.41,147.44,147.21,147.27,13796.0,120.0104,120.0349,119.8476,119.8965,13796.0
2016-12-20 15:30:00,147.26,147.53,147.26,147.52,16034.0,119.8883,120.1081,119.8883,120.1,16034.0
2016-12-20 15:40:00,147.51,147.54,147.42,147.48,28309.0,120.0918,120.1163,120.0186,120.0674,28309.0
2016-12-20 15:50:00,147.46,147.59,147.4,147.51,75507.0,120.0511,120.157,120.0023,120.0918,75507.0
2016-12-21 09:30:00,148.32,148.51,147.5,147.62,36738.0,120.7513,120.906,120.0837,120.1814,36738.0
2016-12-21 09:40:00,147.6,147.61,147.3,147.32,14029.0,120.1651,120.1733,119.9209,119.9372,14029.0
2016-12-21 09:50:00,147.34,147.71,147.31,147.71,17524.0,119.9534,120.2547,119.929,120.2547,17524.0
2016-12-21 10:00:00,147.66,147.84,147.65,147.75,15983.0,120.214,120.3605,120.2058,120.2872,15983.0
2016-12-21 10:10:00,147.71,147.75,147.35,147.4,14152.0,120.2547,120.2872,119.9616,120.0023,14152.0
2016-12-21 10:20:00,147.4,147.45,147.22,147.25,15311.0,120.0023,120.043,119.8558,119.8802,15311.0
2016-12-21 10:30:00,147.27,147.43,147.25,147.43,9252.0,119.8965,120.0267,119.8802,120.0267,9252.0
2016-12-21 10:40:00,147.4,147.42,147.18,147.19,11137.0,120.0023,120.0186,119.8232,119.8313,11137.0
2016-12-21 10:50:00,147.21,147.25,147.14,147.19,5758.0,119.8476,119.8802,119.7906,119.8313,5758.0
2016-12-21 11:00:00,147.22,147.4,147.03,147.37,35387.0,119.8558,120.0023,119.7011,119.9779,35387.0
2016-12-21 11:10:00,147.37,147.58,147.32,147.32,14714.0,119.9779,120.1488,119.9372,119.9372,14714.0
2016-12-21 11:20:00,147.32,147.53,147.28,147.48,15032.0,119.9372,120.1081,119.9046,120.0674,15032.0
2016-12-21 11:30:00,147.46,147.86,147.43,147.77,13385.0,120.0511,120.3768,120.0267,120.3035,13385.0
2016-12-21 11:40:00,147.75,147.81,147.57,147.59,9356.0,120.2872,120.3361,120.1407,120.157,9356.0
2016-12-21 11:50:00,147.59,147.62,147.48,147.57,8574.0,120.157,120.1814,120.0674,120.1407,8574.0
2016-12-21 12:00:00,147.55,147.58,147.51,147.56,8981.0,120.1244,120.1488,120.0918,120.1326,8981.0
2016-12-21 12:10:00,147.58,147.6,147.51,147.59,8927.0,120.1488,120.1651,120.0918,120.157,8927.0
2016-12-21 12:20:00,147.62,147.62,147.52,147.56,11348.0,120.1814,120.1814,120.1,120.1326,11348.0
2016-12-21 12:30:00,147.55,147.72,147.5,147.72,10255.0,120.1244,120.2628,120.0837,120.2628,10255.0
2016-12-21 12:40:00,147.69,147.7,147.55,147.61,7812.0,120.2384,120.2465,120.1244,120.1733,7812.0
2016-12-21 12:50:00,147.6,147.65,147.52,147.54,15022.0,120.1651,120.2058,120.1,120.1163,15022.0
2016-12-21 13:00:00,147.57,147.59,147.56,147.57,10309.0,120.1407,120.157,120.1326,120.1407,10309.0
2016-12-21 13:10:00,147.56,147.59,147.53,147.54,7656.0,120.1326,120.157,120.1081,120.1163,7656.0
2016-12-21 13:20:00,147.56,147.75,147.52,147.68,21042.0,120.1326,120.2872,120.1,120.2302,21042.0
2016-12-21 13:30:00,147.66,147.81,147.65,147.8,13695.0,120.214,120.3361,120.2058,120.3279,13695.0
2016-12-21 13:40:00,147.78,147.8,147.59,147.71,26147.0,120.3117,120.3279,120.157,120.2547,26147.0
2016-12-21 13:50:00,147.74,147.76,147.47,147.49,12559.0,120.2791,120.2954,120.0593,120.0756,12559.0
2016-12-21 14:00:00,147.49,147.49,147.31,147.35,17444.0,120.0756,120.0756,119.929,119.9616,17444.0
2016-12-21 14:10:00,147.34,147.35,147.14,147.14,14677.0,119.9534,119.9616,119.7906,119.7906,14677.0
2016-12-21 14:20:00,147.15,147.28,147.13,147.26,22665.0,119.7988,119.9046,119.7825,119.8883,22665.0
2016-12-21 14:30:00,147.26,147.28,147.09,147.09,15481.0,119.8883,119.9046,119.7499,119.7499,15481.0
2016-12-21 14:40:00,147.09,147.17,147.04,147.15,35523.0,119.7499,119.815,119.7092,119.7988,35523.0
2016-12-21 14:50:00,147.14,147.24,147.06,147.22,15326.0,119.7906,119.872,119.7255,119.8558,15326.0
2016-12-21 15:00:00,147.24,147.24,147.06,147.06,15548.0,119.872,119.872,119.7255,119.7255,15548.0
2016-12-21 15:10:00,147.06,147.13,147.05,147.06,22024.0,119.7255,119.7825,119.7173,119.7255,22024.0
2016-12-21 15:20:00,147.06,147.1,147.01,147.07,24106.0,119.7255,119.7581,119.6848,119.7336,24106.0
2016-12-21 15:30:00,147.07,147.19,147.0,147.16,26271.0,119.7336,119.8313,119.6766,119.8069,26271.0
2016-12-21 15:40:00,147.17,147.44,147.13,147.4,49752.0,119.815,120.0349,119.7825,120.0023,49752.0
2016-12-21 15:50:00,147.4,147.43,147.33,147.34,67898.0,120.0023,120.0267,119.9453,119.9534,67898.0
2016-12-22 09:30:00,147.11,147.96,146.42,146.75,31897.0,119.7662,120.4582,119.2044,119.4731,31897.0
2016-12-22 09:40:00,146.81,146.81,146.21,146.34,17305.0,119.522,119.522,119.0335,119.1393,17305.0
2016-12-22 09:50:00,146.38,146.54,146.29,146.38,10049.0,119.1719,119.3021,119.0986,119.1719,10049.0
2016-12-22 10:00:00,146.37,146.37,145.85,145.87,21857.0,119.1637,119.1637,118.7404,118.7567,21857.0
2016-12-22 10:10:00,145.95,146.21,145.95,146.12,12423.0,118.8218,119.0335,118.8218,118.9602,12423.0
2016-12-22 10:20:00,146.03,146.29,146.03,146.24,11591.0,118.8869,119.0986,118.8869,119.0579,11591.0
2016-12-22 10:30:00,146.22,146.22,145.89,145.97,15152.0,119.0416,119.0416,118.773,118.8381,15152.0
2016-12-22 10:40:00,145.91,146.1,145.78,145.93,18128.0,118.7892,118.9439,118.6834,118.8055,18128.0
2016-12-22 10:50:00,145.93,146.05,145.69,145.74,20128.0,118.8055,118.9032,118.6101,118.6508,20128.0
2016-12-22 11:00:00,145.81,146.27,145.77,146.1,16786.0,118.7078,119.0823,118.6753,118.9439,16786.0
2016-12-22 11:10:00,146.1,146.36,146.09,146.31,9314.0,118.9439,119.1556,118.9358,119.1149,9314.0
2016-12-22 11:20:00,146.3,146.37,146.03,146.03,5400.0,119.1068,119.1637,118.8869,118.8869,5400.0
2016-12-22 11:30:00,146.06,146.14,146.0,146.07,7817.0,118.9114,118.9765,118.8625,118.9195,7817.0
2016-12-22 11:40:00,146.03,146.03,145.73,145.9,8906.0,118.8869,118.8869,118.6427,118.7811,8906.0
2016-12-22 11:50:00,145.9,146.07,145.88,145.97,6981.0,118.7811,118.9195,118.7648,118.8381,6981.0
2016-12-22 12:00:00,145.99,146.11,145.91,145.91,8365.0,118.8544,118.9521,118.7892,118.7892,8365.0
2016-12-22 12:10:00,145.91,146.0,145.84,145.87,9093.0,118.7892,118.8625,118.7323,118.7567,9093.0
2016-12-22 12:20:00,145.94,145.96,145.76,145.86,7523.0,118.8137,118.83,118.6671,118.7485,7523.0
2016-12-22 12:30:00,145.87,145.96,145.85,145.94,6995.0,118.7567,118.83,118.7404,118.8137,6995.0
2016-12-22 12:40:00,145.95,146.07,145.95,146.03,7671.0,118.8218,118.9195,118.8218,118.8869,7671.0
2016-12-22 12:50:00,146.01,146.18,146.01,146.15,6100.0,118.8707,119.0091,118.8707,118.9846,6100.0
2016-12-22 13:00:00,146.17,146.21,146.06,146.21,15605.0,119.0009,119.0335,118.9114,119.0335,15605.0
2016-12-22 13:10:00,146.19,146.19,145.94,145.94,6304.0,119.0172,119.0172,118.8137,118.8137,6304.0
2016-12-22 13:20:00,145.94,145.96,145.75,145.83,7108.0,118.8137,118.83,118.659,118.7241,7108.0
2016-12-22 13:30:00,145.86,145.96,145.8,145.95,12763.0,118.7485,118.83,118.6997,118.8218,12763.0
2016-12-22 13:40:00,145.97,146.08,145.94,146.0,12996.0,118.8381,118.9276,118.8137,118.8625,12996.0
2016-12-22 13:50:00,145.96,146.1,145.96,146.08,14790.0,118.83,118.9439,118.83,118.9276,14790.0
2016-12-22 14:00:00,146.08,146.19,146.07,146.12,13001.0,118.9276,119.0172,118.9195,118.9602,13001.0
2016-12-22 14:10:00,146.15,146.22,146.06,146.18,8004.0,118.9846,119.0416,118.9114,119.0091,8004.0
2016-12-22 14:20:00,146.12,146.31,146.12,146.23,5508.0,118.9602,119.1149,118.9602,119.0498,5508.0
2016-12-22 14:30:00,146.23,146.24,146.08,146.22,8901.0,119.0498,119.0579,118.9276,119.0416,8901.0
2016-12-22 14:40:00,146.25,146.28,146.15,146.15,7039.0,119.066,119.0905,118.9846,118.9846,7039.0
2016-12-22 14:50:00,146.12,146.27,146.12,146.21,30097.0,118.9602,119.0823,118.9602,119.0335,30097.0
2016-12-22 15:00:00,146.22,146.24,146.06,146.15,16848.0,119.0416,119.0579,118.9114,118.9846,16848.0
2016-12-22 15:10:00,146.14,146.18,146.0,146.0,8362.0,118.9765,119.0091,118.8625,118.8625,8362.0
2016-12-22 15:20:00,146.02,146.16,146.01,146.02,18758.0,118.8788,118.9928,118.8707,118.8788,18758.0
2016-12-22 15:30:00,146.05,146.21,146.02,146.21,20077.0,118.9032,119.0335,118.8788,119.0335,20077.0
2016-12-22 15:40:00,146.21,146.34,146.14,146.15,39446.0,119.0335,119.1393,118.9765,118.9846,39446.0
2016-12-22 15:50:00,146.15,146.21,146.02,146.1,113366.0,118.9846,119.0335,118.8788,118.9439,113366.0
2016-12-23 09:30:00,146.03,146.48,145.64,146.48,15788.0,118.8869,119.2533,118.5694,119.2533,15788.0
2016-12-23 09:40:00,146.36,146.36,145.83,145.95,9410.0,119.1556,119.1556,118.7241,118.8218,9410.0
2016-12-23 09:50:00,145.89,145.96,145.79,145.95,7100.0,118.773,118.83,118.6915,118.8218,7100.0
2016-12-23 10:00:00,145.88,146.29,145.85,146.22,12988.0,118.7648,119.0986,118.7404,119.0416,12988.0
2016-12-23 10:10:00,146.22,146.22,145.93,146.02,15106.0,119.0416,119.0416,118.8055,118.8788,15106.0
2016-12-23 10:20:00,146.05,146.15,146.0,146.15,10254.0,118.9032,118.9846,118.8625,118.9846,10254.0
2016-12-23 10:30:00,146.14,146.18,146.02,146.13,10954.0,118.9765,119.0091,118.8788,118.9684,10954.0
2016-12-23 10:40:00,146.09,146.19,146.09,146.15,14879.0,118.9358,119.0172,118.9358,118.9846,14879.0
2016-12-23 10:50:00,146.18,146.25,146.13,146.25,14502.0,119.0091,119.066,118.9684,119.066,14502.0
2016-12-23 11:00:00,146.25,146.29,146.21,146.27,9051.0,119.066,119.0986,119.0335,119.0823,9051.0
2016-12-23 11:10:00,146.29,146.6,146.08,146.09,48805.0,119.0986,119.351,118.9276,118.9358,48805.0
2016-12-23 11:20:00,146.12,146.21,146.01,146.12,12449.0,118.9602,119.0335,118.8707,118.9602,12449.0
2016-12-23 11:30:00,146.15,146.35,146.09,146.13,8315.0,118.9846,119.1475,118.9358,118.9684,8315.0
2016-12-23 11:40:00,146.14,146.16,145.92,145.92,12411.0,118.9765,118.9928,118.7974,118.7974,12411.0
2016-12-23 11:50:00,145.9,145.97,145.9,145.97,4993.0,118.7811,118.8381,118.7811,118.8381,4993.0
2016-12-23 12:00:00,145.97,146.36,145.95,146.35,12025.0,118.8381,119.1556,118.8218,119.1475,12025.0
2016-12-23 12:10:00,146.36,146.51,146.34,146.43,9709.0,119.1556,119.2777,119.1393,119.2126,9709.0
2016-12-23 12:20:00,146.43,146.44,146.29,146.44,6587.0,119.2126,119.2207,119.0986,119.2207,6587.0
2016-12-23 12:30:00,146.45,146.54,146.4,146.45,6608.0,119.2289,119.3021,119.1882,119.2289,6608.0
2016-12-23 12:40:00,146.46,146.47,146.23,146.23,7269.0,119.237,119.2452,119.0498,119.0498,7269.0
2016-12-23 12:50:00,146.28,146.38,146.2,146.24,7734.0,119.0905,119.1719,119.0253,119.0579,7734.0
2016-12-23 13:00:00,146.22,146.24,145.99,146.07,9363.0,119.0416,119.0579,118.8544,118.9195,9363.0
2016-12-23 13:10:00,146.07,146.17,146.05,146.12,6166.0,118.9195,119.0009,118.9032,118.9602,6166.0
2016-12-23 13:20:00,146.13,146.21,146.05,146.06,5702.0,118.9684,119.0335,118.9032,118.9114,5702.0
2016-12-23 13:30:00,146.11,146.19,146.02,146.11,6141.0,118.9521,119.0172,118.8788,118.9521,6141.0
2016-12-23 13:40:00,146.03,146.08,145.97,145.99,9682.0,118.8869,118.9276,118.8381,118.8544,9682.0
2016-12-23 13:50:00,145.98,146.01,145.92,145.97,8951.0,118.8462,118.8707,118.7974,118.8381,8951.0
2016-12-23 14:00:00,145.98,146.04,145.95,146.04,11722.0,118.8462,118.8951,118.8218,118.8951,11722.0
2016-12-23 14:10:00,146.04,146.08,146.0,146.06,10267.0,118.8951,118.9276,118.8625,118.9114,10267.0
2016-12-23 14:20:00,146.05,146.13,146.04,146.13,6214.0,118.9032,118.9684,118.8951,118.9684,6214.0
2016-12-23 14:30:00,146.13,146.17,146.01,146.17,6993.0,118.9684,119.0009,118.8707,119.0009,6993.0
2016-12-23 14:40:00,146.17,146.27,146.17,146.2,10377.0,119.0009,119.0823,119.0009,119.0253,10377.0
2016-12-23 14:50:00,146.23,146.4,146.23,146.38,6176.0,119.0498,119.1882,119.0498,119.1719,6176.0
2016-12-23 15:00:00,146.38,146.38,146.26,146.28,6589.0,119.1719,119.1719,119.0742,119.0905,6589.0
2016-12-23 15:10:00,146.29,146.3,146.2,146.29,7999.0,119.0986,119.1068,119.0253,119.0986,7999.0
2016-12-23 15:20:00,146.29,146.34,146.26,146.28,6520.0,119.0986,119.1393,119.0742,119.0905,6520.0
2016-12-23 15:30:00,146.3,146.37,146.3,146.35,10951.0,119.1068,119.1637,119.1068,119.1475,10951.0
2016-12-23 15:40:00,146.36,146.5,146.35,146.41,16784.0,119.1556,119.2696,119.1475,119.1963,16784.0
2016-12-23 15:50:00,146.45,146.54,146.41,146.48,40885.0,119.2289,119.3021,119.1963,119.2533,40885.0
2016-12-27 09:30:00,146.62,147.52,146.62,147.36,14461.0,119.3673,120.1,119.3673,119.9697,14461.0
2016-12-27 09:40:00,147.36,147.36,147.1,147.26,3306.0,119.9697,119.9697,119.7581,119.8883,3306.0
2016-12-27 09:50:00,147.21,147.21,146.91,147.09,7803.0,119.8476,119.8476,119.6034,119.7499,7803.0
2016-12-27 10:00:00,147.06,147.24,146.83,147.23,13958.0,119.7255,119.872,119.5382,119.8639,13958.0
2016-12-27 10:10:00,147.26,147.39,147.2,147.37,8662.0,119.8883,119.9942,119.8395,119.9779,8662.0
2016-12-27 10:20:00,147.39,147.5,147.37,147.42,6075.0,119.9942,120.0837,119.9779,120.0186,6075.0
2016-12-27 10:30:00,147.45,147.48,147.37,147.37,5500.0,120.043,120.0674,119.9779,119.9779,5500.0
2016-12-27 10:40:00,147.32,147.56,147.32,147.55,3607.0,119.9372,120.1326,119.9372,120.1244,3607.0
2016-12-27 10:50:00,147.46,147.47,147.18,147.18,3911.0,120.0511,120.0593,119.8232,119.8232,3911.0
2016-12-27 11:00:00,147.17,147.3,147.15,147.18,10968.0,119.815,119.9209,119.7988,119.8232,10968.0
2016-12-27 11:10:00,147.2,147.25,147.05,147.22,5273.0,119.8395,119.8802,119.7173,119.8558,5273.0
2016-12-27 11:20:00,147.24,147.27,146.92,146.95,11246.0,119.872,119.8965,119.6115,119.6359,11246.0
2016-12-27 11:30:00,146.96,147.07,146.93,146.94,5500.0,119.6441,119.7336,119.6197,119.6278,5500.0
2016-12-27 11:40:00,146.98,147.07,146.96,147.06,1900.0,119.6604,119.7336,119.6441,119.7255,1900.0
2016-12-27 11:50:00,147.0,147.06,146.94,147.06,5800.0,119.6766,119.7255,119.6278,119.7255,5800.0
2016-12-27 12:00:00,146.99,147.35,146.99,147.33,8145.0,119.6685,119.9616,119.6685,119.9453,8145.0
2016-12-27 12:10:00,147.37,147.37,147.25,147.33,4500.0,119.9779,119.9779,119.8802,119.9453,4500.0
2016-12-27 12:20:00,147.33,147.4,147.31,147.33,3976.0,119.9453,120.0023,119.929,119.9453,3976.0
2016-12-27 12:30:00,147.31,147.32,147.12,147.22,4008.0,119.929,119.9372,119.7743,119.8558,4008.0
2016-12-27 12:40:00,147.22,147.22,147.06,147.12,3742.0,119.8558,119.8558,119.7255,119.7743,3742.0
2016-12-27 12:50:00,147.14,147.23,147.12,147.23,2000.0,119.7906,119.8639,119.7743,119.8639,2000.0
2016-12-27 13:00:00,147.16,147.35,147.14,147.21,16883.0,119.8069,119.9616,119.7906,119.8476,16883.0
2016-12-27 13:10:00,147.18,147.31,147.18,147.24,8213.0,119.8232,119.929,119.8232,119.872,8213.0
2016-12-27 13:20:00,147.28,147.33,147.19,147.19,8818.0,119.9046,119.9453,119.8313,119.8313,8818.0
2016-12-27 13:30:00,147.23,147.26,147.2,147.24,3500.0,119.8639,119.8883,119.8395,119.872,3500.0
2016-12-27 13:40:00,147.27,147.3,147.2,147.21,1739.0,119.8965,119.9209,119.8395,119.8476,1739.0
2016-12-27 13:50:00,147.15,147.23,147.14,147.2,3507.0,119.7988,119.8639,119.7906,119.8395,3507.0
2016-12-27 14:00:00,147.21,147.37,147.15,147.29,8884.0,119.8476,119.9779,119.7988,119.9127,8884.0
2016-12-27 14:10:00,147.33,147.5,147.33,147.48,7706.0,119.9453,120.0837,119.9453,120.0674,7706.0
2016-12-27 14:20:00,147.49,147.52,147.4,147.44,6349.0,120.0756,120.1,120.0023,120.0349,6349.0
2016-12-27 14:30:00,147.41,147.48,147.37,147.4,8770.0,120.0104,120.0674,119.9779,120.0023,8770.0
2016-12-27 14:40:00,147.39,147.47,147.35,147.41,4082.0,119.9942,120.0593,119.9616,120.0104,4082.0
2016-12-27 14:50:00,147.4,147.45,147.26,147.29,4037.0,120.0023,120.043,119.8883,119.9127,4037.0
2016-12-27 15:00:00,147.33,147.38,147.25,147.38,8211.0,119.9453,119.986,119.8802,119.986,8211.0
2016-12-27 15:10:00,147.39,147.39,147.28,147.35,5807.0,119.9942,119.9942,119.9046,119.9616,5807.0
2016-12-27 15:20:00,147.37,147.4,147.32,147.32,9710.0,119.9779,120.0023,119.9372,119.9372,9710.0
2016-12-27 15:30:00,147.32,147.32,147.18,147.19,11796.0,119.9372,119.9372,119.8232,119.8313,11796.0
2016-12-27 15:40:00,147.18,147.34,147.17,147.21,13461.0,119.8232,119.9534,119.815,119.8476,13461.0
2016-12-27 15:50:00,147.23,147.4,147.2,147.34,68599.0,119.8639,120.0023,119.8395,119.9534,68599.0
2016-12-28 09:30:00,147.67,147.67,147.04,147.42,20974.0,120.2221,120.2221,119.7092,120.0186,20974.0
2016-12-28 09:40:00,147.43,147.45,147.0,147.39,7872.0,120.0267,120.043,119.6766,119.9942,7872.0
2016-12-28 09:50:00,147.23,147.28,146.76,146.76,10020.0,119.8639,119.9046,119.4813,119.4813,10020.0
2016-12-28 10:00:00,146.8,146.97,146.53,146.97,9035.0,119.5138,119.6522,119.294,119.6522,9035.0
2016-12-28 10:10:00,146.9,146.98,146.77,146.85,5399.0,119.5952,119.6604,119.4894,119.5545,5399.0
2016-12-28 10:20:00,146.82,146.87,146.72,146.8,3399.0,119.5301,119.5708,119.4487,119.5138,3399.0
2016-12-28 10:30:00,146.79,146.79,146.45,146.48,6000.0,119.5057,119.5057,119.2289,119.2533,6000.0
2016-12-28 10:40:00,146.47,146.54,146.3,146.36,13545.0,119.2452,119.3021,119.1068,119.1556,13545.0
2016-12-28 10:50:00,146.39,146.44,146.26,146.41,11193.0,119.18,119.2207,119.0742,119.1963,11193.0
2016-12-28 11:00:00,146.4,146.48,146.26,146.48,11082.0,119.1882,119.2533,119.0742,119.2533,11082.0
2016-12-28 11:10:00,146.5,146.5,146.34,146.34,11796.0,119.2696,119.2696,119.1393,119.1393,11796.0
2016-12-28 11:20:00,146.33,146.54,146.33,146.54,8484.0,119.1312,119.3021,119.1312,119.3021,8484.0
2016-12-28 11:30:00,146.49,146.51,146.41,146.43,4550.0,119.2614,119.2777,119.1963,119.2126,4550.0
2016-12-28 11:40:00,146.44,146.44,146.25,146.29,5590.0,119.2207,119.2207,119.066,119.0986,5590.0
2016-12-28 11:50:00,146.3,146.37,146.14,146.14,7086.0,119.1068,119.1637,118.9765,118.9765,7086.0
2016-12-28 12:00:00,146.16,146.16,145.96,146.0,11845.0,118.9928,118.9928,118.83,118.8625,11845.0
2016-12-28 12:10:00,145.98,146.0,145.65,145.65,10651.0,118.8462,118.8625,118.5776,118.5776,10651.0
2016-12-28 12:20:00,145.65,145.65,145.49,145.53,10446.0,118.5776,118.5776,118.4473,118.4799,10446.0
2016-12-28 12:30:00,145.51,145.56,145.31,145.34,19136.0,118.4636,118.5043,118.3008,118.3252,19136.0
2016-12-28 12:40:00,145.31,145.37,145.24,145.32,7869.0,118.3008,118.3496,118.2438,118.3089,7869.0
2016-12-28 12:50:00,145.34,145.45,145.32,145.41,12822.0,118.3252,118.4147,118.3089,118.3822,12822.0
2016-12-28 13:00:00,145.41,145.45,145.3,145.34,11413.0,118.3822,118.4147,118.2926,118.3252,11413.0
2016-12-28 13:10:00,145.35,145.45,145.34,145.39,7967.0,118.3333,118.4147,118.3252,118.3659,7967.0
2016-12-28 13:20:00,145.38,145.57,145.38,145.56,10995.0,118.3578,118.5124,118.3578,118.5043,10995.0
2016-12-28 13:30:00,145.57,145.71,145.56,145.67,5765.0,118.5124,118.6264,118.5043,118.5939,5765.0
2016-12-28 13:40:00,145.69,145.8,145.68,145.8,9226.0,118.6101,118.6997,118.602,118.6997,9226.0
2016-12-28 13:50:00,145.81,145.94,145.78,145.88,15082.0,118.7078,118.8137,118.6834,118.7648,15082.0
2016-12-28 14:00:00,145.9,145.98,145.9,145.92,12372.0,118.7811,118.8462,118.7811,118.7974,12372.0
2016-12-28 14:10:00,145.89,145.89,145.53,145.53,7824.0,118.773,118.773,118.4799,118.4799,7824.0
2016-12-28 14:20:00,145.53,145.53,145.38,145.47,9870.0,118.4799,118.4799,118.3578,118.431,9870.0
2016-12-28 14:30:00,145.47,145.53,145.38,145.42,8723.0,118.431,118.4799,118.3578,118.3903,8723.0
2016-12-28 14:40:00,145.44,145.44,145.39,145.39,8766.0,118.4066,118.4066,118.3659,118.3659,8766.0
2016-12-28 14:50:00,145.38,145.38,145.26,145.33,11157.0,118.3578,118.3578,118.2601,118.3171,11157.0
2016-12-28 15:00:00,145.3,145.32,145.22,145.22,12288.0,118.2926,118.3089,118.2275,118.2275,12288.0
2016-12-28 15:10:00,145.21,145.35,145.21,145.23,9408.0,118.2194,118.3333,118.2194,118.2356,9408.0
2016-12-28 15:20:00,145.22,145.31,145.15,145.17,22447.0,118.2275,118.3008,118.1705,118.1868,22447.0
2016-12-28 15:30:00,145.21,145.22,145.06,145.14,18594.0,118.2194,118.2275,118.0972,118.1624,18594.0
2016-12-28 15:40:00,145.14,145.19,145.02,145.05,26388.0,118.1624,118.2031,118.0647,118.0891,26388.0
2016-12-28 15:50:00,145.04,145.19,145.02,145.11,48720.0,118.081,118.2031,118.0647,118.1379,48720.0
2016-12-29 09:30:00,144.45,144.88,144.42,144.84,13578.0,118.3012,118.6533,118.2766,118.6206,13578.0
2016-12-29 09:40:00,144.73,144.84,144.62,144.62,5881.0,118.5305,118.6206,118.4404,118.4404,5881.0
2016-12-29 09:50:00,144.58,144.86,144.51,144.78,9827.0,118.4076,118.6369,118.3503,118.5714,9827.0
2016-12-29 10:00:00,144.83,144.96,144.76,144.84,7926.0,118.6124,118.7188,118.555,118.6206,7926.0
2016-12-29 10:10:00,144.81,145.05,144.76,144.97,9144.0,118.596,118.7925,118.555,118.727,9144.0
2016-12-29 10:20:00,144.96,144.97,144.63,144.63,4997.0,118.7188,118.727,118.4486,118.4486,4997.0
2016-12-29 10:30:00,144.63,144.92,144.58,144.79,5049.0,118.4486,118.6861,118.4076,118.5796,5049.0
2016-12-29 10:40:00,144.82,144.91,144.7,144.7,4894.0,118.6042,118.6779,118.5059,118.5059,4894.0
2016-12-29 10:50:00,144.68,144.96,144.59,144.88,12101.0,118.4895,118.7188,118.4158,118.6533,12101.0
2016-12-29 11:00:00,144.9,144.9,144.66,144.66,5942.0,118.6697,118.6697,118.4731,118.4731,5942.0
2016-12-29 11:10:00,144.67,144.79,144.63,144.74,4896.0,118.4813,118.5796,118.4486,118.5387,4896.0
2016-12-29 11:20:00,144.74,144.78,144.63,144.74,4100.0,118.5387,118.5714,118.4486,118.5387,4100.0
2016-12-29 11:30:00,144.71,144.79,144.66,144.71,12432.0,118.5141,118.5796,118.4731,118.5141,12432.0
2016-12-29 11:40:00,144.72,144.73,144.51,144.51,10142.0,118.5223,118.5305,118.3503,118.3503,10142.0
2016-12-29 11:50:00,144.52,144.61,144.41,144.5,16108.0,118.3585,118.4322,118.2684,118.3421,16108.0
2016-12-29 12:00:00,144.5,144.57,144.32,144.32,4101.0,118.3421,118.3994,118.1947,118.1947,4101.0
2016-12-29 12:10:00,144.34,144.36,144.17,144.32,6900.0,118.2111,118.2274,118.0718,118.1947,6900.0
2016-12-29 12:20:00,144.36,144.42,144.28,144.34,6500.0,118.2274,118.2766,118.1619,118.2111,6500.0
2016-12-29 12:30:00,144.38,144.4,144.18,144.19,9917.0,118.2438,118.2602,118.08,118.0882,9917.0
2016-12-29 12:40:00,144.21,144.33,144.21,144.29,4000.0,118.1046,118.2029,118.1046,118.1701,4000.0
2016-12-29 12:50:00,144.29,144.4,144.28,144.37,4275.0,118.1701,118.2602,118.1619,118.2356,4275.0
2016-12-29 13:00:00,144.35,144.41,144.33,144.36,700.0,118.2193,118.2684,118.2029,118.2274,700.0
2016-12-29 13:10:00,144.38,144.64,144.35,144.64,11085.0,118.2438,118.4568,118.2193,118.4568,11085.0
2016-12-29 13:20:00,144.63,144.68,144.61,144.65,2303.0,118.4486,118.4895,118.4322,118.465,2303.0
2016-12-29 13:30:00,144.61,144.65,144.55,144.57,4462.0,118.4322,118.465,118.3831,118.3994,4462.0
2016-12-29 13:40:00,144.55,144.55,144.39,144.39,10546.0,118.3831,118.3831,118.252,118.252,10546.0
2016-12-29 13:50:00,144.43,144.65,144.43,144.61,3400.0,118.2848,118.465,118.2848,118.4322,3400.0
2016-12-29 14:00:00,144.62,144.8,144.59,144.76,5520.0,118.4404,118.5878,118.4158,118.555,5520.0
2016-12-29 14:10:00,144.72,144.81,144.64,144.81,4038.0,118.5223,118.596,118.4568,118.596,4038.0
2016-12-29 14:20:00,144.78,144.95,144.75,144.77,6038.0,118.5714,118.7106,118.5468,118.5632,6038.0
2016-12-29 14:30:00,144.75,144.76,144.59,144.62,4940.0,118.5468,118.555,118.4158,118.4404,4940.0
2016-12-29 14:40:00,144.68,144.69,144.55,144.64,6596.0,118.4895,118.4977,118.3831,118.4568,6596.0
2016-12-29 14:50:00,144.67,144.73,144.55,144.55,4752.0,118.4813,118.5305,118.3831,118.3831,4752.0
2016-12-29 15:00:00,144.54,144.65,144.5,144.5,7857.0,118.3749,118.465,118.3421,118.3421,7857.0
2016-12-29 15:10:00,144.5,144.51,144.37,144.38,8182.0,118.3421,118.3503,118.2356,118.2438,8182.0
2016-12-29 15:20:00,144.37,144.4,144.27,144.28,13137.0,118.2356,118.2602,118.1537,118.1619,13137.0
2016-12-29 15:30:00,144.27,144.38,144.24,144.33,24467.0,118.1537,118.2438,118.1292,118.2029,24467.0
2016-12-29 15:40:00,144.34,144.4,144.29,144.38,21145.0,118.2111,118.2602,118.1701,118.2438,21145.0
2016-12-29 15:50:00,144.39,144.45,144.29,144.36,40560.0,118.252,118.3012,118.1701,118.2274,40560.0
2016-12-30 09:30:00,144.53,144.82,144.17,144.4,12148.0,118.3667,118.6042,118.0718,118.2602,12148.0
2016-12-30 09:40:00,144.35,144.47,144.2,144.42,9860.0,118.2193,118.3175,118.0964,118.2766,9860.0
2016-12-30 09:50:00,144.25,144.42,144.16,144.28,5200.0,118.1374,118.2766,118.0637,118.1619,5200.0
2016-12-30 10:00:00,144.18,144.21,143.79,143.92,4828.0,118.08,118.1046,117.7606,117.8671,4828.0
2016-12-30 10:10:00,143.91,144.01,143.87,143.93,7657.0,117.8589,117.9408,117.8261,117.8753,7657.0
2016-12-30 10:20:00,143.93,144.03,143.8,143.91,18828.0,117.8753,117.9572,117.7688,117.8589,18828.0
2016-12-30 10:30:00,143.92,144.15,143.9,144.15,6105.0,117.8671,118.0555,117.8507,118.0555,6105.0
2016-12-30 10:40:00,144.15,144.3,144.08,144.3,9623.0,118.0555,118.1783,117.9981,118.1783,9623.0
2016-12-30 10:50:00,144.24,144.49,144.24,144.49,4568.0,118.1292,118.3339,118.1292,118.3339,4568.0
2016-12-30 11:00:00,144.49,144.49,144.21,144.28,8288.0,118.3339,118.3339,118.1046,118.1619,8288.0
2016-12-30 11:10:00,144.32,144.39,144.19,144.39,3350.0,118.1947,118.252,118.0882,118.252,3350.0
2016-12-30 11:20:00,144.39,144.53,144.31,144.53,8459.0,118.252,118.3667,118.1865,118.3667,8459.0
2016-12-30 11:30:00,144.45,144.57,144.4,144.47,6600.0,118.3012,118.3994,118.2602,118.3175,6600.0
2016-12-30 11:40:00,144.48,144.73,144.48,144.6,7723.0,118.3257,118.5305,118.3257,118.424,7723.0
2016-12-30 11:50:00,144.58,144.65,144.52,144.52,5199.0,118.4076,118.465,118.3585,118.3585,5199.0
2016-12-30 12:00:00,144.5,144.5,144.24,144.27,7014.0,118.3421,118.3421,118.1292,118.1537,7014.0
2016-12-30 12:10:00,144.29,144.29,144.23,144.27,5367.0,118.1701,118.1701,118.121,118.1537,5367.0
2016-12-30 12:20:00,144.3,144.41,144.21,144.21,6513.0,118.1783,118.2684,118.1046,118.1046,6513.0
2016-12-30 12:30:00,144.18,144.3,144.14,144.15,5213.0,118.08,118.1783,118.0473,118.0555,5213.0
2016-12-30 12:40:00,144.15,144.23,144.1,144.16,5621.0,118.0555,118.121,118.0145,118.0637,5621.0
2016-12-30 12:50:00,144.17,144.2,144.05,144.2,12782.0,118.0718,118.0964,117.9736,118.0964,12782.0
2016-12-30 13:00:00,144.21,144.24,144.06,144.08,4365.0,118.1046,118.1292,117.9818,117.9981,4365.0
2016-12-30 13:10:00,144.09,144.23,144.03,144.19,3471.0,118.0063,118.121,117.9572,118.0882,3471.0
2016-12-30 13:20:00,144.18,144.19,144.09,144.12,5504.0,118.08,118.0882,118.0063,118.0309,5504.0
2016-12-30 13:30:00,144.15,144.25,144.09,144.22,4739.0,118.0555,118.1374,118.0063,118.1128,4739.0
2016-12-30 13:40:00,144.24,144.3,144.14,144.14,4091.0,118.1292,118.1783,118.0473,118.0473,4091.0
2016-12-30 13:50:00,144.15,144.19,144.03,144.07,7119.0,118.0555,118.0882,117.9572,117.9899,7119.0
2016-12-30 14:00:00,144.04,144.07,143.96,143.97,5906.0,117.9654,117.9899,117.8999,117.908,5906.0
2016-12-30 14:10:00,144.0,144.02,143.85,143.93,5436.0,117.9326,117.949,117.8098,117.8753,5436.0
2016-12-30 14:20:00,143.88,143.91,143.73,143.76,7979.0,117.8343,117.8589,117.7115,117.7361,7979.0
2016-12-30 14:30:00,143.71,143.72,143.59,143.71,3600.0,117.6951,117.7033,117.5968,117.6951,3600.0
2016-12-30 14:40:00,143.71,143.71,143.42,143.42,5254.0,117.6951,117.6951,117.4576,117.4576,5254.0
2016-12-30 14:50:00,143.4,143.47,143.23,143.47,10261.0,117.4412,117.4986,117.302,117.4986,10261.0
2016-12-30 15:00:00,143.48,143.58,143.37,143.56,9283.0,117.5067,117.5886,117.4167,117.5723,9283.0
2016-12-30 15:10:00,143.58,143.77,143.52,143.77,6614.0,117.5886,117.7443,117.5395,117.7443,6614.0
2016-12-30 15:20:00,143.79,143.88,143.69,143.83,10078.0,117.7606,117.8343,117.6787,117.7934,10078.0
2016-12-30 15:30:00,143.86,143.93,143.68,143.78,11398.0,117.818,117.8753,117.6705,117.7524,11398.0
2016-12-30 15:40:00,143.8,143.8,143.51,143.53,23522.0,117.7688,117.7688,117.5313,117.5477,23522.0
2016-12-30 15:50:00,143.53,143.89,143.52,143.87,99409.0,117.5477,117.8425,117.5395,117.8261,99409.0
2017-01-03 09:30:00,143.56,144.73,143.56,144.42,36611.0,117.5723,118.5305,117.5723,118.2766,36611.0
2017-01-03 09:40:00,144.4,144.54,144.06,144.31,16241.0,118.2602,118.3749,117.9818,118.1865,16241.0
2017-01-03 09:50:00,144.26,144.26,143.23,143.31,26669.0,118.1456,118.1456,117.302,117.3675,26669.0
2017-01-03 10:00:00,143.44,144.05,143.29,143.92,25804.0,117.474,117.9736,117.3511,117.8671,25804.0
2017-01-03 10:10:00,143.98,144.43,143.81,144.43,51343.0,117.9162,118.2848,117.777,118.2848,51343.0
2017-01-03 10:20:00,144.53,144.73,144.2,144.2,114029.0,118.3667,118.5305,118.0964,118.0964,114029.0
2017-01-03 10:30:00,144.15,144.43,144.09,144.17,32643.0,118.0555,118.2848,118.0063,118.0718,32643.0
2017-01-03 10:40:00,144.13,144.26,143.93,144.15,30822.0,118.0391,118.1456,117.8753,118.0555,30822.0
2017-01-03 10:50:00,144.07,144.31,143.84,143.84,32318.0,117.9899,118.1865,117.8016,117.8016,32318.0
2017-01-03 11:00:00,143.82,143.9,143.6,143.61,9705.0,117.7852,117.8507,117.605,117.6132,9705.0
2017-01-03 11:10:00,143.55,143.56,143.09,143.1,22880.0,117.5641,117.5723,117.1873,117.1955,22880.0
2017-01-03 11:20:00,143.2,143.52,143.2,143.31,33956.0,117.2774,117.5395,117.2774,117.3675,33956.0
2017-01-03 11:30:00,143.35,143.54,143.13,143.2,13599.0,117.4003,117.5559,117.2201,117.2774,13599.0
2017-01-03 11:40:00,143.26,143.28,142.98,143.26,8662.0,117.3266,117.343,117.0973,117.3266,8662.0
2017-01-03 11:50:00,143.3,143.4,143.23,143.35,13330.0,117.3593,117.4412,117.302,117.4003,13330.0
2017-01-03 12:00:00,143.39,143.48,143.13,143.29,21166.0,117.433,117.5067,117.2201,117.3511,21166.0
2017-01-03 12:10:00,143.32,143.32,143.16,143.16,6800.0,117.3757,117.3757,117.2447,117.2447,6800.0
2017-01-03 12:20:00,143.25,143.28,143.09,143.17,12600.0,117.3184,117.343,117.1873,117.2529,12600.0
2017-01-03 12:30:00,143.04,143.21,142.93,142.99,8256.0,117.1464,117.2856,117.0563,117.1055,8256.0
2017-01-03 12:40:00,142.97,143.12,142.84,143.12,10630.0,117.0891,117.2119,116.9826,117.2119,10630.0
2017-01-03 12:50:00,143.03,143.28,142.91,143.19,13236.0,117.1382,117.343,117.0399,117.2692,13236.0
2017-01-03 13:00:00,143.24,143.24,143.09,143.2,11342.0,117.3102,117.3102,117.1873,117.2774,11342.0
2017-01-03 13:10:00,143.21,143.26,143.09,143.21,23974.0,117.2856,117.3266,117.1873,117.2856,23974.0
2017-01-03 13:20:00,143.2,143.27,143.17,143.19,18232.0,117.2774,117.3348,117.2529,117.2692,18232.0
2017-01-03 13:30:00,143.22,143.25,143.04,143.17,14122.0,117.2938,117.3184,117.1464,117.2529,14122.0
2017-01-03 13:40:00,143.15,143.15,143.05,143.09,7253.0,117.2365,117.2365,117.1546,117.1873,7253.0
2017-01-03 13:50:00,143.06,143.15,143.03,143.06,5911.0,117.1628,117.2365,117.1382,117.1628,5911.0
2017-01-03 14:00:00,143.1,143.16,143.05,143.14,14558.0,117.1955,117.2447,117.1546,117.2283,14558.0
2017-01-03 14:10:00,143.15,143.17,143.07,143.07,37464.0,117.2365,117.2529,117.171,117.171,37464.0
2017-01-03 14:20:00,143.08,143.09,142.96,143.0,8979.0,117.1792,117.1873,117.0809,117.1136,8979.0
2017-01-03 14:30:00,143.0,143.02,142.89,142.92,7065.0,117.1136,117.13,117.0236,117.0481,7065.0
2017-01-03 14:40:00,142.9,143.15,142.9,143.11,5548.0,117.0317,117.2365,117.0317,117.2037,5548.0
2017-01-03 14:50:00,143.12,143.15,143.05,143.08,15318.0,117.2119,117.2365,117.1546,117.1792,15318.0
2017-01-03 15:00:00,143.09,143.12,143.07,143.11,10591.0,117.1873,117.2119,117.171,117.2037,10591.0
2017-01-03 15:10:00,143.1,143.12,142.98,143.0,39563.0,117.1955,117.2119,117.0973,117.1136,39563.0
2017-01-03 15:20:00,143.01,143.06,142.95,143.03,10091.0,117.1218,117.1628,117.0727,117.1382,10091.0
2017-01-03 15:30:00,143.02,143.12,142.84,143.11,26954.0,117.13,117.2119,116.9826,117.2037,26954.0
2017-01-03 15:40:00,143.11,143.23,143.0,143.13,117963.0,117.2037,117.302,117.1136,117.2201,117963.0
2017-01-03 15:50:00,143.13,143.39,143.11,143.39,192922.0,117.2201,117.433,117.2037,117.433,192922.0
2017-01-04 09:30:00,144.04,144.33,143.87,143.9,24123.0,117.9654,118.2029,117.8261,117.8507,24123.0
2017-01-04 09:40:00,143.89,144.05,143.72,143.85,7200.0,117.8425,117.9736,117.7033,117.8098,7200.0
2017-01-04 09:50:00,143.82,144.04,143.79,144.01,12532.0,117.7852,117.9654,117.7606,117.9408,12532.0
2017-01-04 10:00:00,143.93,144.01,143.74,143.76,22435.0,117.8753,117.9408,117.7197,117.7361,22435.0
2017-01-04 10:10:00,143.77,143.88,143.74,143.83,10523.0,117.7443,117.8343,117.7197,117.7934,10523.0
2017-01-04 10:20:00,143.82,143.88,143.8,143.86,34212.0,117.7852,117.8343,117.7688,117.818,34212.0
2017-01-04 10:30:00,143.87,143.92,143.81,143.81,81120.0,117.8261,117.8671,117.777,117.777,81120.0
2017-01-04 10:40:00,143.84,143.87,143.71,143.71,22187.0,117.8016,117.8261,117.6951,117.6951,22187.0
2017-01-04 10:50:00,143.71,143.86,143.69,143.81,26087.0,117.6951,117.818,117.6787,117.777,26087.0
2017-01-04 11:00:00,143.8,143.85,143.8,143.81,74107.0,117.7688,117.8098,117.7688,117.777,74107.0
2017-01-04 11:10:00,143.83,143.84,143.69,143.8,40273.0,117.7934,117.8016,117.6787,117.7688,40273.0
2017-01-04 11:20:00,143.78,143.85,143.7,143.8,35063.0,117.7524,117.8098,117.6869,117.7688,35063.0
2017-01-04 11:30:00,143.81,143.84,143.78,143.83,44295.0,117.777,117.8016,117.7524,117.7934,44295.0
2017-01-04 11:40:00,143.83,143.85,143.77,143.78,48766.0,117.7934,117.8098,117.7443,117.7524,48766.0
2017-01-04 11:50:00,143.8,143.84,143.77,143.82,33258.0,117.7688,117.8016,117.7443,117.7852,33258.0
2017-01-04 12:00:00,143.82,144.19,143.81,143.92,121807.0,117.7852,118.0882,117.777,117.8671,121807.0
2017-01-04 12:10:00,143.9,144.07,143.9,144.0,65047.0,117.8507,117.9899,117.8507,117.9326,65047.0
2017-01-04 12:20:00,144.01,144.38,143.98,144.28,89343.0,117.9408,118.2438,117.9162,118.1619,89343.0
2017-01-04 12:30:00,144.29,144.36,144.27,144.27,65616.0,118.1701,118.2274,118.1537,118.1537,65616.0
2017-01-04 12:40:00,144.29,144.38,144.28,144.35,63733.0,118.1701,118.2438,118.1619,118.2193,63733.0
2017-01-04 12:50:00,144.35,144.38,144.32,144.34,71730.0,118.2193,118.2438,118.1947,118.2111,71730.0
2017-01-04 13:00:00,144.34,144.5,144.32,144.36,51760.0,118.2111,118.3421,118.1947,118.2274,51760.0
2017-01-04 13:10:00,144.36,144.4,144.27,144.32,45352.0,118.2274,118.2602,118.1537,118.1947,45352.0
2017-01-04 13:20:00,144.34,144.37,144.3,144.33,21183.0,118.2111,118.2356,118.1783,118.2029,21183.0
2017-01-04 13:30:00,144.33,144.37,144.26,144.34,17995.0,118.2029,118.2356,118.1456,118.2111,17995.0
2017-01-04 13:40:00,144.33,144.49,144.32,144.37,44853.0,118.2029,118.3339,118.1947,118.2356,44853.0
2017-01-04 13:50:00,144.37,144.39,144.25,144.31,31449.0,118.2356,118.252,118.1374,118.1865,31449.0
2017-01-04 14:00:00,144.32,144.37,144.3,144.34,29839.0,118.1947,118.2356,118.1783,118.2111,29839.0
2017-01-04 14:10:00,144.34,144.45,144.33,144.37,61584.0,118.2111,118.3012,118.2029,118.2356,61584.0
2017-01-04 14:20:00,144.38,144.38,144.25,144.34,23572.0,118.2438,118.2438,118.1374,118.2111,23572.0
2017-01-04 14:30:00,144.34,144.46,144.32,144.38,53593.0,118.2111,118.3093,118.1947,118.2438,53593.0
2017-01-04 14:40:00,144.4,144.41,144.3,144.35,18943.0,118.2602,118.2684,118.1783,118.2193,18943.0
2017-01-04 14:50:00,144.34,144.42,144.31,144.41,18821.0,118.2111,118.2766,118.1865,118.2684,18821.0
2017-01-04 15:00:00,144.4,144.46,144.38,144.42,59591.0,118.2602,118.3093,118.2438,118.2766,59591.0
2017-01-04 15:10:00,144.42,144.43,144.38,144.4,46700.0,118.2766,118.2848,118.2438,118.2602,46700.0
2017-01-04 15:20:00,144.39,144.41,144.34,144.38,16174.0,118.252,118.2684,118.2111,118.2438,16174.0
2017-01-04 15:30:00,144.37,144.67,144.37,144.67,38759.0,118.2356,118.4813,118.2356,118.4813,38759.0
2017-01-04 15:40:00,144.68,144.84,144.67,144.7,39017.0,118.4895,118.6206,118.4813,118.5059,39017.0
2017-01-04 15:50:00,144.71,144.79,144.51,144.59,102138.0,118.5141,118.5796,118.3503,118.4158,102138.0
2017-01-05 09:30:00,144.38,144.42,143.88,144.14,55728.0,118.2438,118.2766,117.8343,118.0473,55728.0
2017-01-05 09:40:00,144.15,144.37,143.95,144.2,33286.0,118.0555,118.2356,117.8917,118.0964,33286.0
2017-01-05 09:50:00,144.21,144.22,144.06,144.16,27863.0,118.1046,118.1128,117.9818,118.0637,27863.0
2017-01-05 10:00:00,144.19,144.23,143.86,144.0,53060.0,118.0882,118.121,117.818,117.9326,53060.0
2017-01-05 10:10:00,143.96,143.99,143.87,143.93,16417.0,117.8999,117.9244,117.8261,117.8753,16417.0
2017-01-05 10:20:00,143.92,143.97,143.63,143.73,23674.0,117.8671,117.908,117.6296,117.7115,23674.0
2017-01-05 10:30:00,143.72,143.86,143.64,143.73,31942.0,117.7033,117.818,117.6378,117.7115,31942.0
2017-01-05 10:40:00,143.75,143.83,143.67,143.68,99406.0,117.7279,117.7934,117.6624,117.6705,99406.0
2017-01-05 10:50:00,143.74,144.02,143.62,144.02,34527.0,117.7197,117.949,117.6214,117.949,34527.0
2017-01-05 11:00:00,143.98,143.99,143.38,143.56,61063.0,117.9162,117.9244,117.4249,117.5723,61063.0
2017-01-05 11:10:00,143.5,143.7,143.49,143.59,15044.0,117.5231,117.6869,117.5149,117.5968,15044.0
2017-01-05 11:20:00,143.6,143.66,143.37,143.42,13724.0,117.605,117.6542,117.4167,117.4576,13724.0
2017-01-05 11:30:00,143.37,143.55,143.26,143.29,24231.0,117.4167,117.5641,117.3266,117.3511,24231.0
2017-01-05 11:40:00,143.3,143.31,142.98,143.01,17691.0,117.3593,117.3675,117.0973,117.1218,17691.0
2017-01-05 11:50:00,143.01,143.06,142.84,142.86,12742.0,117.1218,117.1628,116.9826,116.999,12742.0
2017-01-05 12:00:00,142.91,143.28,142.89,143.12,12896.0,117.0399,117.343,117.0236,117.2119,12896.0
2017-01-05 12:10:00,143.14,143.31,143.12,143.29,16947.0,117.2283,117.3675,117.2119,117.3511,16947.0
2017-01-05 12:20:00,143.28,143.31,143.22,143.23,22326.0,117.343,117.3675,117.2938,117.302,22326.0
2017-01-05 12:30:00,143.2,143.21,143.0,143.11,9853.0,117.2774,117.2856,117.1136,117.2037,9853.0
2017-01-05 12:40:00,143.12,143.14,143.07,143.1,6282.0,117.2119,117.2283,117.171,117.1955,6282.0
2017-01-05 12:50:00,143.11,143.17,143.08,143.13,6002.0,117.2037,117.2529,117.1792,117.2201,6002.0
2017-01-05 13:00:00,143.16,143.31,143.14,143.23,12982.0,117.2447,117.3675,117.2283,117.302,12982.0
2017-01-05 13:10:00,143.26,143.27,143.22,143.25,7934.0,117.3266,117.3348,117.2938,117.3184,7934.0
2017-01-05 13:20:00,143.24,143.26,143.15,143.2,9132.0,117.3102,117.3266,117.2365,117.2774,9132.0
2017-01-05 13:30:00,143.19,143.27,143.17,143.18,5417.0,117.2692,117.3348,117.2529,117.2611,5417.0
2017-01-05 13:40:00,143.18,143.23,143.11,143.2,6212.0,117.2611,117.302,117.2037,117.2774,6212.0
2017-01-05 13:50:00,143.19,143.32,143.18,143.25,19426.0,117.2692,117.3757,117.2611,117.3184,19426.0
2017-01-05 14:00:00,143.26,143.31,143.23,143.24,23745.0,117.3266,117.3675,117.302,117.3102,23745.0
2017-01-05 14:10:00,143.25,143.35,143.25,143.27,61439.0,117.3184,117.4003,117.3184,117.3348,61439.0
2017-01-05 14:20:00,143.29,143.31,143.26,143.28,13330.0,117.3511,117.3675,117.3266,117.343,13330.0
2017-01-05 14:30:00,143.29,143.31,143.23,143.24,26801.0,117.3511,117.3675,117.302,117.3102,26801.0
2017-01-05 14:40:00,143.23,143.23,143.08,143.13,11968.0,117.302,117.302,117.1792,117.2201,11968.0
2017-01-05 14:50:00,143.15,143.19,143.0,143.0,9212.0,117.2365,117.2692,117.1136,117.1136,9212.0
2017-01-05 15:00:00,143.0,143.21,142.99,143.18,19410.0,117.1136,117.2856,117.1055,117.2611,19410.0
2017-01-05 15:10:00,143.19,143.23,143.16,143.23,14640.0,117.2692,117.302,117.2447,117.302,14640.0
2017-01-05 15:20:00,143.23,143.28,143.2,143.23,44234.0,117.302,117.343,117.2774,117.302,44234.0
2017-01-05 15:30:00,143.24,143.25,143.16,143.2,17711.0,117.3102,117.3184,117.2447,117.2774,17711.0
2017-01-05 15:40:00,143.2,143.26,143.2,143.24,48413.0,117.2774,117.3266,117.2774,117.3102,48413.0
2017-01-05 15:50:00,143.25,143.27,143.17,143.21,72917.0,117.3184,117.3348,117.2529,117.2856,72917.0
2017-01-06 09:30:00,143.24,143.76,142.95,143.35,56016.0,117.3102,117.7361,117.0727,117.4003,56016.0
2017-01-06 09:40:00,143.43,143.79,143.4,143.75,74524.0,117.4658,117.7606,117.4412,117.7279,74524.0
2017-01-06 09:50:00,143.75,143.85,143.59,143.74,52348.0,117.7279,117.8098,117.5968,117.7197,52348.0
2017-01-06 10:00:00,143.7,143.98,143.68,143.68,86120.0,117.6869,117.9162,117.6705,117.6705,86120.0
2017-01-06 10:10:00,143.67,143.72,143.56,143.66,21205.0,117.6624,117.7033,117.5723,117.6542,21205.0
2017-01-06 10:20:00,143.67,143.72,143.57,143.7,59740.0,117.6624,117.7033,117.5805,117.6869,59740.0
2017-01-06 10:30:00,143.7,143.7,143.58,143.62,31441.0,117.6869,117.6869,117.5886,117.6214,31441.0
2017-01-06 10:40:00,143.66,143.69,143.62,143.67,35318.0,117.6542,117.6787,117.6214,117.6624,35318.0
2017-01-06 10:50:00,143.67,143.72,143.56,143.66,56622.0,117.6624,117.7033,117.5723,117.6542,56622.0
2017-01-06 11:00:00,143.67,143.81,143.62,143.81,112708.0,117.6624,117.777,117.6214,117.777,112708.0
2017-01-06 11:10:00,143.79,144.47,143.77,144.4,31386.0,117.7606,118.3175,117.7443,118.2602,31386.0
2017-01-06 11:20:00,144.43,144.65,144.39,144.46,21678.0,118.2848,118.465,118.252,118.3093,21678.0
2017-01-06 11:30:00,144.49,144.68,144.47,144.66,7820.0,118.3339,118.4895,118.3175,118.4731,7820.0
2017-01-06 11:40:00,144.69,144.77,144.65,144.77,4800.0,118.4977,118.5632,118.465,118.5632,4800.0
2017-01-06 11:50:00,144.75,144.8,144.63,144.75,13676.0,118.5468,118.5878,118.4486,118.5468,13676.0
2017-01-06 12:00:00,144.75,144.75,144.49,144.57,15001.0,118.5468,118.5468,118.3339,118.3994,15001.0
2017-01-06 12:10:00,144.55,144.69,144.53,144.61,24289.0,118.3831,118.4977,118.3667,118.4322,24289.0
2017-01-06 12:20:00,144.61,144.61,144.48,144.56,13647.0,118.4322,118.4322,118.3257,118.3912,13647.0
2017-01-06 12:30:00,144.55,144.63,144.39,144.46,77203.0,118.3831,118.4486,118.252,118.3093,77203.0
2017-01-06 12:40:00,144.49,144.56,144.44,144.49,14202.0,118.3339,118.3912,118.293,118.3339,14202.0
2017-01-06 12:50:00,144.5,144.56,144.46,144.5,11063.0,118.3421,118.3912,118.3093,118.3421,11063.0
2017-01-06 13:00:00,144.47,144.55,144.43,144.46,9551.0,118.3175,118.3831,118.2848,118.3093,9551.0
2017-01-06 13:10:00,144.46,144.53,144.38,144.41,15590.0,118.3093,118.3667,118.2438,118.2684,15590.0
2017-01-06 13:20:00,144.41,144.42,144.15,144.22,15515.0,118.2684,118.2766,118.0555,118.1128,15515.0
2017-01-06 13:30:00,144.24,144.27,144.12,144.15,45332.0,118.1292,118.1537,118.0309,118.0555,45332.0
2017-01-06 13:40:00,144.17,144.19,144.11,144.15,47519.0,118.0718,118.0882,118.0227,118.0555,47519.0
2017-01-06 13:50:00,144.15,144.38,144.12,144.34,49910.0,118.0555,118.2438,118.0309,118.2111,49910.0
2017-01-06 14:00:00,144.32,144.49,144.23,144.42,28630.0,118.1947,118.3339,118.121,118.2766,28630.0
2017-01-06 14:10:00,144.43,144.43,144.32,144.37,21272.0,118.2848,118.2848,118.1947,118.2356,21272.0
2017-01-06 14:20:00,144.36,144.38,144.2,144.26,20140.0,118.2274,118.2438,118.0964,118.1456,20140.0
2017-01-06 14:30:00,144.26,144.37,144.24,144.27,19815.0,118.1456,118.2356,118.1292,118.1537,19815.0
2017-01-06 14:40:00,144.23,144.33,144.19,144.26,22384.0,118.121,118.2029,118.0882,118.1456,22384.0
2017-01-06 14:50:00,144.26,144.31,144.21,144.26,15446.0,118.1456,118.1865,118.1046,118.1456,15446.0
2017-01-06 15:00:00,144.26,144.39,144.26,144.3,51755.0,118.1456,118.252,118.1456,118.1783,51755.0
2017-01-06 15:10:00,144.3,144.34,144.28,144.29,74132.0,118.1783,118.2111,118.1619,118.1701,74132.0
2017-01-06 15:20:00,144.3,144.32,144.22,144.29,15819.0,118.1783,118.1947,118.1128,118.1701,15819.0
2017-01-06 15:30:00,144.29,144.36,144.2,144.21,35281.0,118.1701,118.2274,118.0964,118.1046,35281.0
2017-01-06 15:40:00,144.21,144.45,144.19,144.39,107733.0,118.1046,118.3012,118.0882,118.252,107733.0
2017-01-06 15:50:00,144.39,144.4,144.25,144.35,92908.0,118.252,118.2602,118.1374,118.2193,92908.0
2017-01-09 09:30:00,143.05,144.93,143.05,144.51,46979.0,117.1546,118.6943,117.1546,118.3503,46979.0
2017-01-09 09:40:00,144.57,145.3,144.4,145.14,98022.0,118.3994,118.9973,118.2602,118.8662,98022.0
2017-01-09 09:50:00,145.13,145.86,145.05,145.67,48405.0,118.8581,119.4559,118.7925,119.3003,48405.0
2017-01-09 10:00:00,145.63,145.95,145.44,145.9,105800.0,119.2675,119.5296,119.1119,119.4887,105800.0
2017-01-09 10:10:00,145.83,146.04,145.74,145.9,30383.0,119.4313,119.6033,119.3576,119.4887,30383.0
2017-01-09 10:20:00,145.88,146.03,145.84,146.0,43243.0,119.4723,119.5951,119.4395,119.5706,43243.0
2017-01-09 10:30:00,145.97,146.06,145.88,146.01,40014.0,119.546,119.6197,119.4723,119.5788,40014.0
2017-01-09 10:40:00,146.05,146.24,145.85,146.1,52808.0,119.6115,119.7671,119.4477,119.6525,52808.0
2017-01-09 10:50:00,146.18,146.84,146.08,146.83,53832.0,119.718,120.2585,119.6361,120.2503,53832.0
2017-01-09 11:00:00,146.8,147.59,146.64,147.23,92282.0,120.2258,120.8727,120.0947,120.5779,92282.0
2017-01-09 11:10:00,147.13,147.22,146.35,146.53,46624.0,120.496,120.5697,119.8572,120.0046,46624.0
2017-01-09 11:20:00,146.54,146.65,146.44,146.55,52517.0,120.0128,120.1029,119.9309,120.021,52517.0
2017-01-09 11:30:00,146.55,146.9,146.42,146.53,14570.0,120.021,120.3076,119.9145,120.0046,14570.0
2017-01-09 11:40:00,146.47,146.56,146.17,146.31,12786.0,119.9555,120.0292,119.7098,119.8245,12786.0
2017-01-09 11:50:00,146.39,146.39,146.09,146.09,12858.0,119.89,119.89,119.6443,119.6443,12858.0
2017-01-09 12:00:00,146.13,146.18,145.95,145.96,14384.0,119.677,119.718,119.5296,119.5378,14384.0
2017-01-09 12:10:00,145.98,146.07,145.92,146.04,10315.0,119.5542,119.6279,119.5051,119.6033,10315.0
2017-01-09 12:20:00,146.05,146.17,145.99,146.07,9878.0,119.6115,119.7098,119.5624,119.6279,9878.0
2017-01-09 12:30:00,146.05,146.08,145.92,145.98,17213.0,119.6115,119.6361,119.5051,119.5542,17213.0
2017-01-09 12:40:00,145.99,146.13,145.96,146.13,8657.0,119.5624,119.677,119.5378,119.677,8657.0
2017-01-09 12:50:00,146.15,146.24,146.04,146.13,20791.0,119.6934,119.7671,119.6033,119.677,20791.0
2017-01-09 13:00:00,146.08,146.12,145.93,145.97,16191.0,119.6361,119.6688,119.5132,119.546,16191.0
2017-01-09 13:10:00,145.92,146.18,145.86,146.13,22433.0,119.5051,119.718,119.4559,119.677,22433.0
2017-01-09 13:20:00,146.18,146.36,146.09,146.36,21380.0,119.718,119.8654,119.6443,119.8654,21380.0
2017-01-09 13:30:00,146.34,146.48,146.27,146.45,19228.0,119.849,119.9637,119.7917,119.9391,19228.0
2017-01-09 13:40:00,146.48,146.75,146.41,146.73,39226.0,119.9637,120.1848,119.9063,120.1684,39226.0
2017-01-09 13:50:00,146.72,146.81,146.66,146.81,23026.0,120.1602,120.2339,120.1111,120.2339,23026.0
2017-01-09 14:00:00,146.81,146.82,146.49,146.52,26684.0,120.2339,120.2421,119.9719,119.9964,26684.0
2017-01-09 14:10:00,146.5,146.7,146.41,146.59,24220.0,119.9801,120.1439,119.9063,120.0538,24220.0
2017-01-09 14:20:00,146.59,146.69,146.51,146.62,20767.0,120.0538,120.1357,119.9882,120.0783,20767.0
2017-01-09 14:30:00,146.61,146.72,146.53,146.53,23425.0,120.0701,120.1602,120.0046,120.0046,23425.0
2017-01-09 14:40:00,146.46,146.46,146.18,146.28,18016.0,119.9473,119.9473,119.718,119.7999,18016.0
2017-01-09 14:50:00,146.33,146.33,146.16,146.25,15353.0,119.8408,119.8408,119.7016,119.7753,15353.0
2017-01-09 15:00:00,146.23,146.34,146.17,146.25,21306.0,119.7589,119.849,119.7098,119.7753,21306.0
2017-01-09 15:10:00,146.25,146.36,146.2,146.2,21678.0,119.7753,119.8654,119.7344,119.7344,21678.0
2017-01-09 15:20:00,146.21,146.42,146.19,146.39,19726.0,119.7426,119.9145,119.7262,119.89,19726.0
2017-01-09 15:30:00,146.37,146.43,146.16,146.25,32729.0,119.8736,119.9227,119.7016,119.7753,32729.0
2017-01-09 15:40:00,146.26,146.4,146.22,146.4,59635.0,119.7835,119.8982,119.7507,119.8982,59635.0
2017-01-09 15:50:00,146.4,146.59,146.33,146.34,150708.0,119.8982,120.0538,119.8408,119.849,150708.0
2017-01-10 09:30:00,146.49,146.89,146.01,146.3,24616.0,119.9719,120.2995,119.5788,119.8163,24616.0
2017-01-10 09:40:00,146.14,146.47,146.09,146.09,21575.0,119.6852,119.9555,119.6443,119.6443,21575.0
2017-01-10 09:50:00,146.09,146.09,145.52,145.63,10651.0,119.6443,119.6443,119.1775,119.2675,10651.0
2017-01-10 10:00:00,145.68,145.72,145.33,145.39,17024.0,119.3085,119.3413,119.0219,119.071,17024.0
2017-01-10 10:10:00,145.38,145.66,145.36,145.5,20999.0,119.0628,119.2921,119.0464,119.1611,20999.0
2017-01-10 10:20:00,145.47,145.58,145.45,145.5,29267.0,119.1365,119.2266,119.1201,119.1611,29267.0
2017-01-10 10:30:00,145.53,145.93,145.53,145.86,14654.0,119.1857,119.5132,119.1857,119.4559,14654.0
2017-01-10 10:40:00,145.93,145.96,145.72,145.78,51046.0,119.5132,119.5378,119.3413,119.3904,51046.0
2017-01-10 10:50:00,145.76,145.98,145.73,145.95,18516.0,119.374,119.5542,119.3494,119.5296,18516.0
2017-01-10 11:00:00,145.98,146.46,145.95,146.43,33257.0,119.5542,119.9473,119.5296,119.9227,33257.0
2017-01-10 11:10:00,146.41,146.56,146.35,146.37,26461.0,119.9063,120.0292,119.8572,119.8736,26461.0
2017-01-10 11:20:00,146.33,146.55,146.3,146.49,23082.0,119.8408,120.021,119.8163,119.9719,23082.0
2017-01-10 11:30:00,146.47,146.72,146.42,146.51,34348.0,119.9555,120.1602,119.9145,119.9882,34348.0
2017-01-10 11:40:00,146.5,146.72,146.5,146.61,28273.0,119.9801,120.1602,119.9801,120.0701,28273.0
2017-01-10 11:50:00,146.61,146.84,146.47,146.57,29386.0,120.0701,120.2585,119.9555,120.0374,29386.0
2017-01-10 12:00:00,146.54,146.58,146.39,146.49,16852.0,120.0128,120.0456,119.89,119.9719,16852.0
2017-01-10 12:10:00,146.44,146.48,146.26,146.28,15465.0,119.9309,119.9637,119.7835,119.7999,15465.0
2017-01-10 12:20:00,146.23,146.3,145.98,146.11,17537.0,119.7589,119.8163,119.5542,119.6607,17537.0
2017-01-10 12:30:00,146.16,146.29,146.07,146.1,10442.0,119.7016,119.8081,119.6279,119.6525,10442.0
2017-01-10 12:40:00,146.1,146.1,145.88,145.9,11345.0,119.6525,119.6525,119.4723,119.4887,11345.0
2017-01-10 12:50:00,145.88,146.01,145.82,146.01,29370.0,119.4723,119.5788,119.4232,119.5788,29370.0
2017-01-10 13:00:00,146.03,146.07,145.94,146.0,15300.0,119.5951,119.6279,119.5214,119.5706,15300.0
2017-01-10 13:10:00,146.0,146.14,145.95,146.0,11902.0,119.5706,119.6852,119.5296,119.5706,11902.0
2017-01-10 13:20:00,145.99,146.12,145.96,146.0,17503.0,119.5624,119.6688,119.5378,119.5706,17503.0
2017-01-10 13:30:00,145.99,146.03,145.74,145.88,13108.0,119.5624,119.5951,119.3576,119.4723,13108.0
2017-01-10 13:40:00,145.85,145.85,145.67,145.77,18136.0,119.4477,119.4477,119.3003,119.3822,18136.0
2017-01-10 13:50:00,145.76,145.81,145.48,145.48,16970.0,119.374,119.415,119.1447,119.1447,16970.0
2017-01-10 14:00:00,145.51,145.53,145.21,145.29,13391.0,119.1693,119.1857,118.9236,118.9891,13391.0
2017-01-10 14:10:00,145.31,145.36,145.25,145.29,9304.0,119.0055,119.0464,118.9563,118.9891,9304.0
2017-01-10 14:20:00,145.33,145.44,145.26,145.33,10902.0,119.0219,119.1119,118.9645,119.0219,10902.0
2017-01-10 14:30:00,145.33,145.47,145.3,145.42,8451.0,119.0219,119.1365,118.9973,119.0956,8451.0
2017-01-10 14:40:00,145.44,145.49,145.32,145.43,6271.0,119.1119,119.1529,119.0137,119.1038,6271.0
2017-01-10 14:50:00,145.42,145.56,145.29,145.5,10713.0,119.0956,119.2102,118.9891,119.1611,10713.0
2017-01-10 15:00:00,145.49,145.55,145.43,145.49,11043.0,119.1529,119.202,119.1038,119.1529,11043.0
2017-01-10 15:10:00,145.47,145.47,145.39,145.41,9825.0,119.1365,119.1365,119.071,119.0874,9825.0
2017-01-10 15:20:00,145.42,145.42,145.31,145.33,12322.0,119.0956,119.0956,119.0055,119.0219,12322.0
2017-01-10 15:30:00,145.31,145.63,145.31,145.59,19357.0,119.0055,119.2675,119.0055,119.2348,19357.0
2017-01-10 15:40:00,145.59,145.59,145.28,145.34,36506.0,119.2348,119.2348,118.9809,119.03,36506.0
2017-01-10 15:50:00,145.34,145.41,145.21,145.26,67817.0,119.03,119.0874,118.9236,118.9645,67817.0
2017-01-11 09:30:00,144.79,145.68,144.79,145.53,23280.0,118.5796,119.3085,118.5796,119.1857,23280.0
2017-01-11 09:40:00,145.52,145.94,145.33,145.79,16162.0,119.1775,119.5214,119.0219,119.3986,16162.0
2017-01-11 09:50:00,145.63,145.74,145.4,145.51,13454.0,119.2675,119.3576,119.0792,119.1693,13454.0
2017-01-11 10:00:00,145.54,146.0,145.42,145.42,19635.0,119.1938,119.5706,119.0956,119.0956,19635.0
2017-01-11 10:10:00,145.4,145.4,144.86,144.9,9868.0,119.0792,119.0792,118.6369,118.6697,9868.0
2017-01-11 10:20:00,144.93,145.08,144.79,144.97,11266.0,118.6943,118.8171,118.5796,118.727,11266.0
2017-01-11 10:30:00,144.92,145.23,144.89,145.14,17469.0,118.6861,118.94,118.6615,118.8662,17469.0
2017-01-11 10:40:00,145.12,145.18,144.91,145.01,31301.0,118.8499,118.899,118.6779,118.7598,31301.0
2017-01-11 10:50:00,145.05,145.25,144.93,145.02,16436.0,118.7925,118.9563,118.6943,118.768,16436.0
2017-01-11 11:00:00,145.01,145.23,144.91,145.22,17535.0,118.7598,118.94,118.6779,118.9318,17535.0
2017-01-11 11:10:00,145.25,145.32,145.16,145.32,5280.0,118.9563,119.0137,118.8826,119.0137,5280.0
2017-01-11 11:20:00,145.31,145.41,145.23,145.34,26559.0,119.0055,119.0874,118.94,119.03,26559.0
2017-01-11 11:30:00,145.3,145.52,145.18,145.49,24401.0,118.9973,119.1775,118.899,119.1529,24401.0
2017-01-11 11:40:00,145.44,145.72,145.4,145.69,6342.0,119.1119,119.3413,119.0792,119.3167,6342.0
2017-01-11 11:50:00,145.65,146.06,145.65,146.06,9467.0,119.2839,119.6197,119.2839,119.6197,9467.0
2017-01-11 12:00:00,146.1,146.1,145.91,145.95,8674.0,119.6525,119.6525,119.4969,119.5296,8674.0
2017-01-11 12:10:00,145.94,145.98,145.61,145.64,6592.0,119.5214,119.5542,119.2512,119.2757,6592.0
2017-01-11 12:20:00,145.61,145.71,145.49,145.71,7110.0,119.2512,119.3331,119.1529,119.3331,7110.0
2017-01-11 12:30:00,145.73,145.79,145.66,145.76,6430.0,119.3494,119.3986,119.2921,119.374,6430.0
2017-01-11 12:40:00,145.72,145.72,145.36,145.5,6779.0,119.3413,119.3413,119.0464,119.1611,6779.0
2017-01-11 12:50:00,145.5,145.76,145.48,145.72,17355.0,119.1611,119.374,119.1447,119.3413,17355.0
2017-01-11 13:00:00,145.73,145.88,145.61,145.77,12391.0,119.3494,119.4723,119.2512,119.3822,12391.0
2017-01-11 13:10:00,145.79,145.79,145.39,145.53,12282.0,119.3986,119.3986,119.071,119.1857,12282.0
2017-01-11 13:20:00,145.55,145.76,145.42,145.43,10079.0,119.202,119.374,119.0956,119.1038,10079.0
2017-01-11 13:30:00,145.41,145.84,145.38,145.67,8957.0,119.0874,119.4395,119.0628,119.3003,8957.0
2017-01-11 13:40:00,145.66,145.68,145.52,145.54,7892.0,119.2921,119.3085,119.1775,119.1938,7892.0
2017-01-11 13:50:00,145.55,145.67,145.52,145.61,11627.0,119.202,119.3003,119.1775,119.2512,11627.0
2017-01-11 14:00:00,145.65,145.65,145.51,145.53,7631.0,119.2839,119.2839,119.1693,119.1857,7631.0
2017-01-11 14:10:00,145.54,145.81,145.52,145.78,10931.0,119.1938,119.415,119.1775,119.3904,10931.0
2017-01-11 14:20:00,145.77,145.82,145.62,145.62,8729.0,119.3822,119.4232,119.2594,119.2594,8729.0
2017-01-11 14:30:00,145.67,145.92,145.66,145.92,18454.0,119.3003,119.5051,119.2921,119.5051,18454.0
2017-01-11 14:40:00,145.94,145.97,145.71,145.71,23724.0,119.5214,119.546,119.3331,119.3331,23724.0
2017-01-11 14:50:00,145.7,145.81,145.68,145.76,5822.0,119.3249,119.415,119.3085,119.374,5822.0
2017-01-11 15:00:00,145.78,145.91,145.72,145.72,6808.0,119.3904,119.4969,119.3413,119.3413,6808.0
2017-01-11 15:10:00,145.71,145.87,145.69,145.85,8958.0,119.3331,119.4641,119.3167,119.4477,8958.0
2017-01-11 15:20:00,145.87,145.87,145.67,145.74,7146.0,119.4641,119.4641,119.3003,119.3576,7146.0
2017-01-11 15:30:00,145.72,145.75,145.56,145.6,19274.0,119.3413,119.3658,119.2102,119.243,19274.0
2017-01-11 15:40:00,145.61,145.99,145.59,145.99,27471.0,119.2512,119.5624,119.2348,119.5624,27471.0
2017-01-11 15:50:00,146.01,146.07,145.92,146.0,51932.0,119.5788,119.6279,119.5051,119.5706,51932.0
2017-01-12 09:30:00,145.96,145.96,145.41,145.44,14635.0,119.5378,119.5378,119.0874,119.1119,14635.0
2017-01-12 09:40:00,145.59,145.59,145.29,145.48,17330.0,119.2348,119.2348,118.9891,119.1447,17330.0
2017-01-12 09:50:00,145.46,145.64,145.27,145.63,14106.0,119.1283,119.2757,118.9727,119.2675,14106.0
2017-01-12 10:00:00,145.57,145.65,144.87,144.89,7144.0,119.2184,119.2839,118.6451,118.6615,7144.0
2017-01-12 10:10:00,144.93,144.94,144.58,144.61,17798.0,118.6943,118.7025,118.4076,118.4322,17798.0
2017-01-12 10:20:00,144.6,144.9,144.49,144.69,16740.0,118.424,118.6697,118.3339,118.4977,16740.0
2017-01-12 10:30:00,144.77,144.82,144.52,144.55,9317.0,118.5632,118.6042,118.3585,118.3831,9317.0
2017-01-12 10:40:00,144.58,144.76,144.46,144.52,9850.0,118.4076,118.555,118.3093,118.3585,9850.0
2017-01-12 10:50:00,144.48,144.58,144.44,144.47,9046.0,118.3257,118.4076,118.293,118.3175,9046.0
2017-01-12 11:00:00,144.44,144.46,144.24,144.4,18765.0,118.293,118.3093,118.1292,118.2602,18765.0
2017-01-12 11:10:00,144.35,144.42,144.2,144.26,57952.0,118.2193,118.2766,118.0964,118.1456,57952.0
2017-01-12 11:20:00,144.25,144.5,144.24,144.46,19307.0,118.1374,118.3421,118.1292,118.3093,19307.0
2017-01-12 11:30:00,144.45,144.87,144.43,144.82,26057.0,118.3012,118.6451,118.2848,118.6042,26057.0
2017-01-12 11:40:00,144.82,144.89,144.79,144.8,6809.0,118.6042,118.6615,118.5796,118.5878,6809.0
2017-01-12 11:50:00,144.79,144.85,144.69,144.73,9266.0,118.5796,118.6287,118.4977,118.5305,9266.0
2017-01-12 12:00:00,144.72,144.95,144.7,144.87,11811.0,118.5223,118.7106,118.5059,118.6451,11811.0
2017-01-12 12:10:00,144.89,145.16,144.84,145.13,22358.0,118.6615,118.8826,118.6206,118.8581,22358.0
2017-01-12 12:20:00,145.17,145.2,144.97,145.07,4805.0,118.8908,118.9154,118.727,118.8089,4805.0
2017-01-12 12:30:00,145.09,145.23,145.08,145.13,4377.0,118.8253,118.94,118.8171,118.8581,4377.0
2017-01-12 12:40:00,145.12,145.12,144.99,145.11,4146.0,118.8499,118.8499,118.7434,118.8417,4146.0
2017-01-12 12:50:00,145.16,145.19,145.11,145.15,2918.0,118.8826,118.9072,118.8417,118.8744,2918.0
2017-01-12 13:00:00,145.17,145.26,145.08,145.16,4410.0,118.8908,118.9645,118.8171,118.8826,4410.0
2017-01-12 13:10:00,145.17,145.31,145.17,145.28,7307.0,118.8908,119.0055,118.8908,118.9809,7307.0
2017-01-12 13:20:00,145.3,145.3,145.17,145.29,3729.0,118.9973,118.9973,118.8908,118.9891,3729.0
2017-01-12 13:30:00,145.27,145.41,145.23,145.4,4300.0,118.9727,119.0874,118.94,119.0792,4300.0
2017-01-12 13:40:00,145.4,145.52,145.4,145.48,5009.0,119.0792,119.1775,119.0792,119.1447,5009.0
2017-01-12 13:50:00,145.5,145.5,145.4,145.4,6279.0,119.1611,119.1611,119.0792,119.0792,6279.0
2017-01-12 14:00:00,145.4,145.4,145.28,145.38,9403.0,119.0792,119.0792,118.9809,119.0628,9403.0
2017-01-12 14:10:00,145.36,145.46,145.32,145.46,6967.0,119.0464,119.1283,119.0137,119.1283,6967.0
2017-01-12 14:20:00,145.45,145.45,145.3,145.43,6538.0,119.1201,119.1201,118.9973,119.1038,6538.0
2017-01-12 14:30:00,145.41,145.61,145.41,145.57,9457.0,119.0874,119.2512,119.0874,119.2184,9457.0
2017-01-12 14:40:00,145.59,145.78,145.56,145.7,5954.0,119.2348,119.3904,119.2102,119.3249,5954.0
2017-01-12 14:50:00,145.74,145.82,145.7,145.8,4765.0,119.3576,119.4232,119.3249,119.4068,4765.0
2017-01-12 15:00:00,145.75,145.77,145.65,145.66,3700.0,119.3658,119.3822,119.2839,119.2921,3700.0
2017-01-12 15:10:00,145.65,145.67,145.61,145.63,5168.0,119.2839,119.3003,119.2512,119.2675,5168.0
2017-01-12 15:20:00,145.64,145.69,145.61,145.61,6424.0,119.2757,119.3167,119.2512,119.2512,6424.0
2017-01-12 15:30:00,145.62,145.81,145.62,145.81,8675.0,119.2594,119.415,119.2594,119.415,8675.0
2017-01-12 15:40:00,145.83,145.93,145.76,145.87,21652.0,119.4313,119.5132,119.374,119.4641,21652.0
2017-01-12 15:50:00,145.89,145.96,145.76,145.83,40115.0,119.4805,119.5378,119.374,119.4313,40115.0
2017-01-13 09:30:00,145.7,146.0,145.53,145.66,14948.0,119.3249,119.5706,119.1857,119.2921,14948.0
2017-01-13 09:40:00,145.77,145.92,145.66,145.85,3636.0,119.3822,119.5051,119.2921,119.4477,3636.0
2017-01-13 09:50:00,145.78,145.95,145.72,145.84,6139.0,119.3904,119.5296,119.3413,119.4395,6139.0
2017-01-13 10:00:00,145.87,146.06,145.71,145.74,18622.0,119.4641,119.6197,119.3331,119.3576,18622.0
2017-01-13 10:10:00,145.74,145.79,145.49,145.53,5100.0,119.3576,119.3986,119.1529,119.1857,5100.0
2017-01-13 10:20:00,145.49,145.54,145.36,145.49,15841.0,119.1529,119.1938,119.0464,119.1529,15841.0
2017-01-13 10:30:00,145.51,145.69,145.44,145.65,11900.0,119.1693,119.3167,119.1119,119.2839,11900.0
2017-01-13 10:40:00,145.63,145.66,145.44,145.44,8334.0,119.2675,119.2921,119.1119,119.1119,8334.0
2017-01-13 10:50:00,145.54,145.63,145.5,145.63,5000.0,119.1938,119.2675,119.1611,119.2675,5000.0
2017-01-13 11:00:00,145.58,145.72,145.52,145.57,7551.0,119.2266,119.3413,119.1775,119.2184,7551.0
2017-01-13 11:10:00,145.58,145.71,145.56,145.61,8017.0,119.2266,119.3331,119.2102,119.2512,8017.0
2017-01-13 11:20:00,145.61,145.94,145.61,145.9,25735.0,119.2512,119.5214,119.2512,119.4887,25735.0
2017-01-13 11:30:00,145.88,146.02,145.88,146.0,13144.0,119.4723,119.5869,119.4723,119.5706,13144.0
2017-01-13 11:40:00,145.98,146.08,145.91,145.92,15473.0,119.5542,119.6361,119.4969,119.5051,15473.0
2017-01-13 11:50:00,145.9,145.9,145.69,145.72,6426.0,119.4887,119.4887,119.3167,119.3413,6426.0
2017-01-13 12:00:00,145.73,145.83,145.57,145.57,9214.0,119.3494,119.4313,119.2184,119.2184,9214.0
2017-01-13 12:10:00,145.58,145.58,145.29,145.32,5873.0,119.2266,119.2266,118.9891,119.0137,5873.0
2017-01-13 12:20:00,145.34,145.41,145.32,145.34,4338.0,119.03,119.0874,119.0137,119.03,4338.0
2017-01-13 12:30:00,145.33,145.44,145.31,145.38,6453.0,119.0219,119.1119,119.0055,119.0628,6453.0
2017-01-13 12:40:00,145.37,145.37,145.12,145.12,4768.0,119.0546,119.0546,118.8499,118.8499,4768.0
2017-01-13 12:50:00,145.12,145.23,145.1,145.19,11528.0,118.8499,118.94,118.8335,118.9072,11528.0
2017-01-13 13:00:00,145.18,145.29,145.18,145.23,6881.0,118.899,118.9891,118.899,118.94,6881.0
2017-01-13 13:10:00,145.24,145.32,145.24,145.27,9137.0,118.9481,119.0137,118.9481,118.9727,9137.0
2017-01-13 13:20:00,145.28,145.3,145.24,145.24,2707.0,118.9809,118.9973,118.9481,118.9481,2707.0
2017-01-13 13:30:00,145.27,145.33,145.24,145.3,7625.0,118.9727,119.0219,118.9481,118.9973,7625.0
2017-01-13 13:40:00,145.29,145.29,145.19,145.25,7040.0,118.9891,118.9891,118.9072,118.9563,7040.0
2017-01-13 13:50:00,145.25,145.31,145.21,145.27,4400.0,118.9563,119.0055,118.9236,118.9727,4400.0
2017-01-13 14:00:00,145.21,145.23,145.15,145.15,7652.0,118.9236,118.94,118.8744,118.8744,7652.0
2017-01-13 14:10:00,145.14,145.2,145.05,145.2,15766.0,118.8662,118.9154,118.7925,118.9154,15766.0
2017-01-13 14:20:00,145.19,145.4,145.19,145.4,16721.0,118.9072,119.0792,118.9072,119.0792,16721.0
2017-01-13 14:30:00,145.38,145.4,145.24,145.24,11566.0,119.0628,119.0792,118.9481,118.9481,11566.0
2017-01-13 14:40:00,145.25,145.27,145.17,145.24,6473.0,118.9563,118.9727,118.8908,118.9481,6473.0
2017-01-13 14:50:00,145.21,145.26,145.1,145.2,9732.0,118.9236,118.9645,118.8335,118.9154,9732.0
2017-01-13 15:00:00,145.23,145.23,145.12,145.12,8693.0,118.94,118.94,118.8499,118.8499,8693.0
2017-01-13 15:10:00,145.11,145.16,145.08,145.13,10610.0,118.8417,118.8826,118.8171,118.8581,10610.0
2017-01-13 15:20:00,145.15,145.32,145.12,145.3,24449.0,118.8744,119.0137,118.8499,118.9973,24449.0
2017-01-13 15:30:00,145.3,145.5,145.2,145.5,39443.0,118.9973,119.1611,118.9154,119.1611,39443.0
2017-01-13 15:40:00,145.5,145.53,145.23,145.23,40858.0,119.1611,119.1857,118.94,118.94,40858.0
2017-01-13 15:50:00,145.21,145.37,145.16,145.35,75985.0,118.9236,119.0546,118.8826,119.0382,75985.0
2017-01-17 09:30:00,145.07,145.28,144.87,145.06,16665.0,118.8089,118.9809,118.6451,118.8007,16665.0
2017-01-17 09:40:00,145.08,145.08,144.68,144.78,15742.0,118.8171,118.8171,118.4895,118.5714,15742.0
2017-01-17 09:50:00,144.72,144.84,144.69,144.75,4369.0,118.5223,118.6206,118.4977,118.5468,4369.0
2017-01-17 10:00:00,144.8,145.05,144.67,145.03,10000.0,118.5878,118.7925,118.4813,118.7762,10000.0
2017-01-17 10:10:00,145.02,145.03,144.87,144.91,18536.0,118.768,118.7762,118.6451,118.6779,18536.0
2017-01-17 10:20:00,144.96,145.12,144.94,145.04,10744.0,118.7188,118.8499,118.7025,118.7844,10744.0
2017-01-17 10:30:00,145.05,145.22,144.98,145.14,5082.0,118.7925,118.9318,118.7352,118.8662,5082.0
2017-01-17 10:40:00,145.11,145.22,144.99,145.03,9981.0,118.8417,118.9318,118.7434,118.7762,9981.0
2017-01-17 10:50:00,144.97,145.18,144.97,145.08,14203.0,118.727,118.899,118.727,118.8171,14203.0
2017-01-17 11:00:00,145.07,145.17,145.01,145.14,5436.0,118.8089,118.8908,118.7598,118.8662,5436.0
2017-01-17 11:10:00,145.12,145.17,144.95,144.95,5142.0,118.8499,118.8908,118.7106,118.7106,5142.0
2017-01-17 11:20:00,144.94,145.3,144.94,145.3,5563.0,118.7025,118.9973,118.7025,118.9973,5563.0
2017-01-17 11:30:00,145.24,145.34,145.07,145.24,17820.0,118.9481,119.03,118.8089,118.9481,17820.0
2017-01-17 11:40:00,145.28,145.57,145.28,145.52,14375.0,118.9809,119.2184,118.9809,119.1775,14375.0
2017-01-17 11:50:00,145.53,145.77,145.52,145.68,13238.0,119.1857,119.3822,119.1775,119.3085,13238.0
2017-01-17 12:00:00,145.65,145.77,145.65,145.72,3250.0,119.2839,119.3822,119.2839,119.3413,3250.0
2017-01-17 12:10:00,145.76,145.76,145.56,145.56,5610.0,119.374,119.374,119.2102,119.2102,5610.0
2017-01-17 12:20:00,145.55,145.76,145.55,145.7,3406.0,119.202,119.374,119.202,119.3249,3406.0
2017-01-17 12:30:00,145.77,145.77,145.63,145.63,2600.0,119.3822,119.3822,119.2675,119.2675,2600.0
2017-01-17 12:40:00,145.68,145.72,145.64,145.68,5650.0,119.3085,119.3413,119.2757,119.3085,5650.0
2017-01-17 12:50:00,145.69,145.7,145.47,145.55,3948.0,119.3167,119.3249,119.1365,119.202,3948.0
2017-01-17 13:00:00,145.53,145.71,145.53,145.59,7517.0,119.1857,119.3331,119.1857,119.2348,7517.0
2017-01-17 13:10:00,145.62,145.77,145.54,145.75,20831.0,119.2594,119.3822,119.1938,119.3658,20831.0
2017-01-17 13:20:00,145.77,145.84,145.73,145.73,4542.0,119.3822,119.4395,119.3494,119.3494,4542.0
2017-01-17 13:30:00,145.73,145.75,145.67,145.7,4550.0,119.3494,119.3658,119.3003,119.3249,4550.0
2017-01-17 13:40:00,145.66,145.7,145.54,145.67,5191.0,119.2921,119.3249,119.1938,119.3003,5191.0
2017-01-17 13:50:00,145.69,145.72,145.58,145.58,4410.0,119.3167,119.3413,119.2266,119.2266,4410.0
2017-01-17 14:00:00,145.58,145.66,145.57,145.62,8473.0,119.2266,119.2921,119.2184,119.2594,8473.0
2017-01-17 14:10:00,145.64,145.64,145.45,145.45,12802.0,119.2757,119.2757,119.1201,119.1201,12802.0
2017-01-17 14:20:00,145.45,145.47,145.12,145.15,23593.0,119.1201,119.1365,118.8499,118.8744,23593.0
2017-01-17 14:30:00,145.15,145.18,144.96,145.04,22015.0,118.8744,118.899,118.7188,118.7844,22015.0
2017-01-17 14:40:00,144.99,145.09,144.96,145.05,6335.0,118.7434,118.8253,118.7188,118.7925,6335.0
2017-01-17 14:50:00,145.07,145.08,144.93,145.03,6174.0,118.8089,118.8171,118.6943,118.7762,6174.0
2017-01-17 15:00:00,145.05,145.09,144.95,145.0,10473.0,118.7925,118.8253,118.7106,118.7516,10473.0
2017-01-17 15:10:00,145.02,145.05,144.95,144.99,9446.0,118.768,118.7925,118.7106,118.7434,9446.0
2017-01-17 15:20:00,144.98,145.01,144.85,144.85,12883.0,118.7352,118.7598,118.6287,118.6287,12883.0
2017-01-17 15:30:00,144.89,145.02,144.82,144.99,34553.0,118.6615,118.768,118.6042,118.7434,34553.0
2017-01-17 15:40:00,144.98,145.22,144.96,145.2,30752.0,118.7352,118.9318,118.7188,118.9154,30752.0
2017-01-17 15:50:00,145.19,145.33,145.07,145.32,76663.0,118.9072,119.0219,118.8089,119.0137,76663.0
2017-01-18 09:30:00,145.56,145.72,145.12,145.17,23183.0,119.2102,119.3413,118.8499,118.8908,23183.0
2017-01-18 09:40:00,145.31,145.5,145.2,145.21,22898.0,119.0055,119.1611,118.9154,118.9236,22898.0
2017-01-18 09:50:00,145.21,145.32,145.05,145.06,8497.0,118.9236,119.0137,118.7925,118.8007,8497.0
2017-01-18 10:00:00,145.05,145.11,144.81,144.86,7599.0,118.7925,118.8417,118.596,118.6369,7599.0
2017-01-18 10:10:00,144.82,144.82,144.56,144.66,23218.0,118.6042,118.6042,118.3912,118.4731,23218.0
2017-01-18 10:20:00,144.62,144.78,144.61,144.66,15653.0,118.4404,118.5714,118.4322,118.4731,15653.0
2017-01-18 10:30:00,144.66,144.8,144.61,144.78,21987.0,118.4731,118.5878,118.4322,118.5714,21987.0
2017-01-18 10:40:00,144.77,144.91,144.65,144.73,24980.0,118.5632,118.6779,118.465,118.5305,24980.0
2017-01-18 10:50:00,144.73,145.06,144.67,144.96,29330.0,118.5305,118.8007,118.4813,118.7188,29330.0
2017-01-18 11:00:00,144.94,145.22,144.94,145.13,13743.0,118.7025,118.9318,118.7025,118.8581,13743.0
2017-01-18 11:10:00,145.13,145.57,145.09,145.5,14215.0,118.8581,119.2184,118.8253,119.1611,14215.0
2017-01-18 11:20:00,145.52,145.77,145.52,145.77,15579.0,119.1775,119.3822,119.1775,119.3822,15579.0
2017-01-18 11:30:00,145.76,145.95,145.73,145.94,15707.0,119.374,119.5296,119.3494,119.5214,15707.0
2017-01-18 11:40:00,145.95,146.05,145.92,146.05,16446.0,119.5296,119.6115,119.5051,119.6115,16446.0
2017-01-18 11:50:00,146.08,146.11,145.98,146.01,8150.0,119.6361,119.6607,119.5542,119.5788,8150.0
2017-01-18 12:00:00,146.0,146.11,145.97,146.11,7415.0,119.5706,119.6607,119.546,119.6607,7415.0
2017-01-18 12:10:00,146.13,146.2,146.13,146.14,6469.0,119.677,119.7344,119.677,119.6852,6469.0
2017-01-18 12:20:00,146.13,146.14,146.04,146.04,6751.0,119.677,119.6852,119.6033,119.6033,6751.0
2017-01-18 12:30:00,146.04,146.08,145.95,145.97,6108.0,119.6033,119.6361,119.5296,119.546,6108.0
2017-01-18 12:40:00,145.96,145.96,145.86,145.86,5979.0,119.5378,119.5378,119.4559,119.4559,5979.0
2017-01-18 12:50:00,145.86,145.86,145.71,145.76,4655.0,119.4559,119.4559,119.3331,119.374,4655.0
2017-01-18 13:00:00,145.71,145.75,145.67,145.71,4447.0,119.3331,119.3658,119.3003,119.3331,4447.0
2017-01-18 13:10:00,145.68,145.68,145.6,145.64,3020.0,119.3085,119.3085,119.243,119.2757,3020.0
2017-01-18 13:20:00,145.62,145.62,145.55,145.55,2200.0,119.2594,119.2594,119.202,119.202,2200.0
2017-01-18 13:30:00,145.58,145.63,145.56,145.62,4439.0,119.2266,119.2675,119.2102,119.2594,4439.0
2017-01-18 13:40:00,145.66,145.78,145.66,145.75,13511.0,119.2921,119.3904,119.2921,119.3658,13511.0
2017-01-18 13:50:00,145.74,145.75,145.71,145.71,1021.0,119.3576,119.3658,119.3331,119.3331,1021.0
2017-01-18 14:00:00,145.7,145.93,145.7,145.91,10963.0,119.3249,119.5132,119.3249,119.4969,10963.0
2017-01-18 14:10:00,145.88,145.88,145.79,145.82,10301.0,119.4723,119.4723,119.3986,119.4232,10301.0
2017-01-18 14:20:00,145.83,145.96,145.8,145.94,20148.0,119.4313,119.5378,119.4068,119.5214,20148.0
2017-01-18 14:30:00,145.93,145.93,145.84,145.88,6386.0,119.5132,119.5132,119.4395,119.4723,6386.0
2017-01-18 14:40:00,145.86,145.89,145.82,145.82,8609.0,119.4559,119.4805,119.4232,119.4232,8609.0
2017-01-18 14:50:00,145.83,146.0,145.83,146.0,10632.0,119.4313,119.5706,119.4313,119.5706,10632.0
2017-01-18 15:00:00,145.94,145.94,145.81,145.82,6675.0,119.5214,119.5214,119.415,119.4232,6675.0
2017-01-18 15:10:00,145.83,145.94,145.81,145.94,10729.0,119.4313,119.5214,119.415,119.5214,10729.0
2017-01-18 15:20:00,145.91,145.91,145.8,145.84,7753.0,119.4969,119.4969,119.4068,119.4395,7753.0
2017-01-18 15:30:00,145.84,145.99,145.81,145.98,22144.0,119.4395,119.5624,119.415,119.5542,22144.0
2017-01-18 15:40:00,145.97,146.16,145.96,146.15,51613.0,119.546,119.7016,119.5378,119.6934,51613.0
2017-01-18 15:50:00,146.15,146.35,146.13,146.33,115820.0,119.6934,119.8572,119.677,119.8408,115820.0
2017-01-19 09:30:00,146.24,146.64,146.24,146.48,19744.0,119.7671,120.0947,119.7671,119.9637,19744.0
2017-01-19 09:40:00,146.43,146.46,146.03,146.05,9768.0,119.9227,119.9473,119.5951,119.6115,9768.0
2017-01-19 09:50:00,146.13,146.22,146.06,146.11,41543.0,119.677,119.7507,119.6197,119.6607,41543.0
2017-01-19 10:00:00,146.06,146.12,145.98,146.08,11944.0,119.6197,119.6688,119.5542,119.6361,11944.0
2017-01-19 10:10:00,146.02,146.11,146.0,146.11,11451.0,119.5869,119.6607,119.5706,119.6607,11451.0
2017-01-19 10:20:00,146.1,146.1,145.83,145.97,24035.0,119.6525,119.6525,119.4313,119.546,24035.0
2017-01-19 10:30:00,145.97,145.97,145.84,145.94,2638.0,119.546,119.546,119.4395,119.5214,2638.0
2017-01-19 10:40:00,145.94,145.99,145.77,145.81,5581.0,119.5214,119.5624,119.3822,119.415,5581.0
2017-01-19 10:50:00,145.78,145.79,145.65,145.71,13578.0,119.3904,119.3986,119.2839,119.3331,13578.0
2017-01-19 11:00:00,145.68,145.69,145.37,145.43,15297.0,119.3085,119.3167,119.0546,119.1038,15297.0
2017-01-19 11:10:00,145.47,145.69,145.46,145.69,12974.0,119.1365,119.3167,119.1283,119.3167,12974.0
2017-01-19 11:20:00,145.69,145.74,145.55,145.59,9777.0,119.3167,119.3576,119.202,119.2348,9777.0
2017-01-19 11:30:00,145.57,145.62,145.53,145.61,6517.0,119.2184,119.2594,119.1857,119.2512,6517.0
2017-01-19 11:40:00,145.6,145.81,145.58,145.81,9334.0,119.243,119.415,119.2266,119.415,9334.0
2017-01-19 11:50:00,145.78,145.87,145.72,145.82,8900.0,119.3904,119.4641,119.3413,119.4232,8900.0
2017-01-19 12:00:00,145.78,145.86,145.62,145.62,21582.0,119.3904,119.4559,119.2594,119.2594,21582.0
2017-01-19 12:10:00,145.63,145.8,145.62,145.66,11842.0,119.2675,119.4068,119.2594,119.2921,11842.0
2017-01-19 12:20:00,145.67,145.8,145.66,145.75,7713.0,119.3003,119.4068,119.2921,119.3658,7713.0
2017-01-19 12:30:00,145.75,145.86,145.65,145.82,11829.0,119.3658,119.4559,119.2839,119.4232,11829.0
2017-01-19 12:40:00,145.82,145.9,145.79,145.9,6277.0,119.4232,119.4887,119.3986,119.4887,6277.0
2017-01-19 12:50:00,145.89,146.02,145.89,146.01,5335.0,119.4805,119.5869,119.4805,119.5788,5335.0
2017-01-19 13:00:00,145.99,145.99,145.72,145.83,10487.0,119.5624,119.5624,119.3413,119.4313,10487.0
2017-01-19 13:10:00,145.86,145.95,145.74,145.75,10929.0,119.4559,119.5296,119.3576,119.3658,10929.0
2017-01-19 13:20:00,145.76,145.89,145.76,145.78,6776.0,119.374,119.4805,119.374,119.3904,6776.0
2017-01-19 13:30:00,145.78,145.84,145.76,145.84,4993.0,119.3904,119.4395,119.374,119.4395,4993.0
2017-01-19 13:40:00,145.82,145.84,145.8,145.84,6501.0,119.4232,119.4395,119.4068,119.4395,6501.0
2017-01-19 13:50:00,145.8,145.85,145.67,145.72,9075.0,119.4068,119.4477,119.3003,119.3413,9075.0
2017-01-19 14:00:00,145.7,145.7,145.36,145.36,22718.0,119.3249,119.3249,119.0464,119.0464,22718.0
2017-01-19 14:10:00,145.35,145.5,145.34,145.46,19234.0,119.0382,119.1611,119.03,119.1283,19234.0
2017-01-19 14:20:00,145.43,145.61,145.32,145.46,11517.0,119.1038,119.2512,119.0137,119.1283,11517.0
2017-01-19 14:30:00,145.45,145.46,145.25,145.27,21023.0,119.1201,119.1283,118.9563,118.9727,21023.0
2017-01-19 14:40:00,145.28,145.52,145.25,145.43,22630.0,118.9809,119.1775,118.9563,119.1038,22630.0
2017-01-19 14:50:00,145.39,145.63,145.36,145.5,24580.0,119.071,119.2675,119.0464,119.1611,24580.0
2017-01-19 15:00:00,145.51,145.64,145.36,145.38,43587.0,119.1693,119.2757,119.0464,119.0628,43587.0
2017-01-19 15:10:00,145.38,145.7,145.33,145.66,25920.0,119.0628,119.3249,119.0219,119.2921,25920.0
2017-01-19 15:20:00,145.65,145.65,145.52,145.6,28158.0,119.2839,119.2839,119.1775,119.243,28158.0
2017-01-19 15:30:00,145.63,145.66,145.5,145.52,27051.0,119.2675,119.2921,119.1611,119.1775,27051.0
2017-01-19 15:40:00,145.51,145.53,145.17,145.31,55150.0,119.1693,119.1857,118.8908,119.0055,55150.0
2017-01-19 15:50:00,145.32,145.5,145.28,145.41,81619.0,119.0137,119.1611,118.9809,119.0874,81619.0
2017-01-20 09:30:00,145.7,146.19,145.7,146.02,141723.0,119.3249,119.7262,119.3249,119.5869,141723.0
2017-01-20 09:40:00,146.11,146.19,145.81,145.96,16562.0,119.6607,119.7262,119.415,119.5378,16562.0
2017-01-20 09:50:00,145.9,146.3,145.9,146.27,7761.0,119.4887,119.8163,119.4887,119.7917,7761.0
2017-01-20 10:00:00,146.31,146.31,146.05,146.21,7388.0,119.8245,119.8245,119.6115,119.7426,7388.0
2017-01-20 10:10:00,146.25,146.78,146.23,146.54,27039.0,119.7753,120.2094,119.7589,120.0128,27039.0
2017-01-20 10:20:00,146.51,146.55,146.07,146.07,9687.0,119.9882,120.021,119.6279,119.6279,9687.0
2017-01-20 10:30:00,146.1,146.33,146.05,146.33,16538.0,119.6525,119.8408,119.6115,119.8408,16538.0
2017-01-20 10:40:00,146.27,146.47,146.27,146.41,11789.0,119.7917,119.9555,119.7917,119.9063,11789.0
2017-01-20 10:50:00,146.36,146.55,146.3,146.45,8978.0,119.8654,120.021,119.8163,119.9391,8978.0
2017-01-20 11:00:00,146.5,146.54,146.34,146.35,19050.0,119.9801,120.0128,119.849,119.8572,19050.0
2017-01-20 11:10:00,146.37,146.42,146.25,146.37,9983.0,119.8736,119.9145,119.7753,119.8736,9983.0
2017-01-20 11:20:00,146.33,146.38,146.15,146.16,4225.0,119.8408,119.8818,119.6934,119.7016,4225.0
2017-01-20 11:30:00,146.15,146.31,146.01,146.29,8539.0,119.6934,119.8245,119.5788,119.8081,8539.0
2017-01-20 11:40:00,146.26,146.29,146.08,146.08,7747.0,119.7835,119.8081,119.6361,119.6361,7747.0
2017-01-20 11:50:00,146.08,146.14,145.99,146.08,5100.0,119.6361,119.6852,119.5624,119.6361,5100.0
2017-01-20 12:00:00,146.06,146.12,145.7,146.0,14294.0,119.6197,119.6688,119.3249,119.5706,14294.0
2017-01-20 12:10:00,145.98,146.03,145.78,145.95,5400.0,119.5542,119.5951,119.3904,119.5296,5400.0
2017-01-20 12:20:00,145.97,145.97,145.76,145.85,6000.0,119.546,119.546,119.374,119.4477,6000.0
2017-01-20 12:30:00,145.76,145.79,145.62,145.74,5247.0,119.374,119.3986,119.2594,119.3576,5247.0
2017-01-20 12:40:00,145.75,145.82,145.65,145.71,6026.0,119.3658,119.4232,119.2839,119.3331,6026.0
2017-01-20 12:50:00,145.68,145.81,145.59,145.81,7088.0,119.3085,119.415,119.2348,119.415,7088.0
2017-01-20 13:00:00,145.77,145.94,145.69,145.94,5419.0,119.3822,119.5214,119.3167,119.5214,5419.0
2017-01-20 13:10:00,145.97,146.05,145.89,146.05,5784.0,119.546,119.6115,119.4805,119.6115,5784.0
2017-01-20 13:20:00,146.01,146.03,145.9,145.92,5081.0,119.5788,119.5951,119.4887,119.5051,5081.0
2017-01-20 13:30:00,145.92,145.98,145.87,145.91,5451.0,119.5051,119.5542,119.4641,119.4969,5451.0
2017-01-20 13:40:00,145.93,145.96,145.89,145.92,11296.0,119.5132,119.5378,119.4805,119.5051,11296.0
2017-01-20 13:50:00,145.9,146.09,145.89,146.09,11238.0,119.4887,119.6443,119.4805,119.6443,11238.0
2017-01-20 14:00:00,146.1,146.24,146.1,146.24,4786.0,119.6525,119.7671,119.6525,119.7671,4786.0
2017-01-20 14:10:00,146.23,146.37,146.21,146.34,10070.0,119.7589,119.8736,119.7426,119.849,10070.0
2017-01-20 14:20:00,146.3,146.3,146.09,146.18,5574.0,119.8163,119.8163,119.6443,119.718,5574.0
2017-01-20 14:30:00,146.18,146.27,146.03,146.11,6975.0,119.718,119.7917,119.5951,119.6607,6975.0
2017-01-20 14:40:00,146.08,146.19,145.97,146.09,6686.0,119.6361,119.7262,119.546,119.6443,6686.0
2017-01-20 14:50:00,146.11,146.18,146.09,146.16,9825.0,119.6607,119.718,119.6443,119.7016,9825.0
2017-01-20 15:00:00,146.16,146.3,146.15,146.29,13824.0,119.7016,119.8163,119.6934,119.8081,13824.0
2017-01-20 15:10:00,146.3,146.43,146.29,146.37,40345.0,119.8163,119.9227,119.8081,119.8736,40345.0
2017-01-20 15:20:00,146.39,146.41,146.25,146.25,11651.0,119.89,119.9063,119.7753,119.7753,11651.0
2017-01-20 15:30:00,146.25,146.37,146.25,146.34,27611.0,119.7753,119.8736,119.7753,119.849,27611.0
2017-01-20 15:40:00,146.35,146.51,146.31,146.5,36462.0,119.8572,119.9882,119.8245,119.9801,36462.0
2017-01-20 15:50:00,146.51,146.61,146.41,146.61,63417.0,119.9882,120.0701,119.9063,120.0701,63417.0
2017-01-23 09:30:00,146.39,146.88,146.21,146.48,15132.0,119.89,120.2913,119.7426,119.9637,15132.0
2017-01-23 09:40:00,146.55,146.61,146.31,146.38,8732.0,120.021,120.0701,119.8245,119.8818,8732.0
2017-01-23 09:50:00,146.33,146.33,145.93,146.01,23674.0,119.8408,119.8408,119.5132,119.5788,23674.0
2017-01-23 10:00:00,145.95,146.02,145.83,145.97,18833.0,119.5296,119.5869,119.4313,119.546,18833.0
2017-01-23 10:10:00,145.96,145.96,145.59,145.59,15751.0,119.5378,119.5378,119.2348,119.2348,15751.0
2017-01-23 10:20:00,145.61,145.64,145.14,145.14,26768.0,119.2512,119.2757,118.8662,118.8662,26768.0
2017-01-23 10:30:00,145.13,145.19,144.89,144.95,30654.0,118.8581,118.9072,118.6615,118.7106,30654.0
2017-01-23 10:40:00,144.95,145.16,144.77,145.07,27128.0,118.7106,118.8826,118.5632,118.8089,27128.0
2017-01-23 10:50:00,145.07,145.23,145.06,145.22,14863.0,118.8089,118.94,118.8007,118.9318,14863.0
2017-01-23 11:00:00,145.24,145.36,145.2,145.26,14546.0,118.9481,119.0464,118.9154,118.9645,14546.0
2017-01-23 11:10:00,145.29,145.31,145.1,145.16,12507.0,118.9891,119.0055,118.8335,118.8826,12507.0
2017-01-23 11:20:00,145.16,145.22,145.03,145.22,11043.0,118.8826,118.9318,118.7762,118.9318,11043.0
2017-01-23 11:30:00,145.22,145.3,145.2,145.3,15966.0,118.9318,118.9973,118.9154,118.9973,15966.0
2017-01-23 11:40:00,145.3,145.36,145.02,145.02,17584.0,118.9973,119.0464,118.768,118.768,17584.0
2017-01-23 11:50:00,145.04,145.3,145.01,145.24,16905.0,118.7844,118.9973,118.7598,118.9481,16905.0
2017-01-23 12:00:00,145.28,145.39,145.26,145.31,17199.0,118.9809,119.071,118.9645,119.0055,17199.0
2017-01-23 12:10:00,145.3,145.37,145.12,145.2,18757.0,118.9973,119.0546,118.8499,118.9154,18757.0
2017-01-23 12:20:00,145.25,145.35,145.24,145.26,12230.0,118.9563,119.0382,118.9481,118.9645,12230.0
2017-01-23 12:30:00,145.24,145.33,145.16,145.17,9501.0,118.9481,119.0219,118.8826,118.8908,9501.0
2017-01-23 12:40:00,145.15,145.23,145.1,145.1,8449.0,118.8744,118.94,118.8335,118.8335,8449.0
2017-01-23 12:50:00,145.14,145.2,145.11,145.14,6138.0,118.8662,118.9154,118.8417,118.8662,6138.0
2017-01-23 13:00:00,145.15,145.18,145.09,145.15,14738.0,118.8744,118.899,118.8253,118.8744,14738.0
2017-01-23 13:10:00,145.14,145.14,145.03,145.06,7872.0,118.8662,118.8662,118.7762,118.8007,7872.0
2017-01-23 13:20:00,145.06,145.1,144.96,145.01,16331.0,118.8007,118.8335,118.7188,118.7598,16331.0
2017-01-23 13:30:00,145.0,145.36,144.99,145.29,16165.0,118.7516,119.0464,118.7434,118.9891,16165.0
2017-01-23 13:40:00,145.29,145.31,145.18,145.23,15668.0,118.9891,119.0055,118.899,118.94,15668.0
2017-01-23 13:50:00,145.22,145.27,145.14,145.27,13516.0,118.9318,118.9727,118.8662,118.9727,13516.0
2017-01-23 14:00:00,145.25,145.35,145.23,145.33,10835.0,118.9563,119.0382,118.94,119.0219,10835.0
2017-01-23 14:10:00,145.33,145.33,145.22,145.24,21835.0,119.0219,119.0219,118.9318,118.9481,21835.0
2017-01-23 14:20:00,145.23,145.32,145.22,145.31,11003.0,118.94,119.0137,118.9318,119.0055,11003.0
2017-01-23 14:30:00,145.31,145.38,145.29,145.34,17262.0,119.0055,119.0628,118.9891,119.03,17262.0
2017-01-23 14:40:00,145.35,145.39,145.26,145.35,14736.0,119.0382,119.071,118.9645,119.0382,14736.0
2017-01-23 14:50:00,145.32,145.44,145.32,145.41,22668.0,119.0137,119.1119,119.0137,119.0874,22668.0
2017-01-23 15:00:00,145.41,145.49,145.36,145.39,28179.0,119.0874,119.1529,119.0464,119.071,28179.0
2017-01-23 15:10:00,145.41,145.44,145.37,145.37,17191.0,119.0874,119.1119,119.0546,119.0546,17191.0
2017-01-23 15:20:00,145.38,145.67,145.33,145.6,26857.0,119.0628,119.3003,119.0219,119.243,26857.0
2017-01-23 15:30:00,145.59,145.81,145.59,145.79,25785.0,119.2348,119.415,119.2348,119.3986,25785.0
2017-01-23 15:40:00,145.78,145.99,145.76,145.94,55304.0,119.3904,119.5624,119.374,119.5214,55304.0
2017-01-23 15:50:00,145.96,146.14,145.93,146.06,129759.0,119.5378,119.6852,119.5132,119.6197,129759.0
2017-01-24 09:30:00,146.55,147.12,146.26,146.57,36713.0,120.021,120.4878,119.7835,120.0374,36713.0
2017-01-24 09:40:00,146.51,146.81,146.5,146.81,20789.0,119.9882,120.2339,119.9801,120.2339,20789.0
2017-01-24 09:50:00,146.83,146.83,146.46,146.49,26669.0,120.2503,120.2503,119.9473,119.9719,26669.0
2017-01-24 10:00:00,146.49,146.59,146.45,146.51,27844.0,119.9719,120.0538,119.9391,119.9882,27844.0
2017-01-24 10:10:00,146.59,146.79,146.54,146.54,9299.0,120.0538,120.2176,120.0128,120.0128,9299.0
2017-01-24 10:20:00,146.58,146.74,146.56,146.59,15906.0,120.0456,120.1766,120.0292,120.0538,15906.0
2017-01-24 10:30:00,146.62,146.71,146.54,146.54,28253.0,120.0783,120.152,120.0128,120.0128,28253.0
2017-01-24 10:40:00,146.57,146.57,146.35,146.41,28084.0,120.0374,120.0374,119.8572,119.9063,28084.0
2017-01-24 10:50:00,146.44,146.44,146.32,146.37,32997.0,119.9309,119.9309,119.8326,119.8736,32997.0
2017-01-24 11:00:00,146.36,146.53,146.29,146.53,75155.0,119.8654,120.0046,119.8081,120.0046,75155.0
2017-01-24 11:10:00,146.55,146.68,146.51,146.55,20381.0,120.021,120.1275,119.9882,120.021,20381.0
2017-01-24 11:20:00,146.53,146.53,146.38,146.43,19233.0,120.0046,120.0046,119.8818,119.9227,19233.0
2017-01-24 11:30:00,146.47,146.77,146.4,146.72,23441.0,119.9555,120.2012,119.8982,120.1602,23441.0
2017-01-24 11:40:00,146.72,146.89,146.6,146.62,13091.0,120.1602,120.2995,120.062,120.0783,13091.0
2017-01-24 11:50:00,146.63,146.68,146.53,146.55,18625.0,120.0865,120.1275,120.0046,120.021,18625.0
2017-01-24 12:00:00,146.56,146.56,146.44,146.44,17077.0,120.0292,120.0292,119.9309,119.9309,17077.0
2017-01-24 12:10:00,146.46,146.5,146.44,146.47,12383.0,119.9473,119.9801,119.9309,119.9555,12383.0
2017-01-24 12:20:00,146.44,146.52,146.33,146.46,22696.0,119.9309,119.9964,119.8408,119.9473,22696.0
2017-01-24 12:30:00,146.5,146.59,146.47,146.5,8861.0,119.9801,120.0538,119.9555,119.9801,8861.0
2017-01-24 12:40:00,146.51,146.64,146.47,146.6,15957.0,119.9882,120.0947,119.9555,120.062,15957.0
2017-01-24 12:50:00,146.59,146.63,146.56,146.57,18509.0,120.0538,120.0865,120.0292,120.0374,18509.0
2017-01-24 13:00:00,146.55,146.79,146.55,146.73,22637.0,120.021,120.2176,120.021,120.1684,22637.0
2017-01-24 13:10:00,146.77,146.77,146.55,146.57,63749.0,120.2012,120.2012,120.021,120.0374,63749.0
2017-01-24 13:20:00,146.59,146.85,146.57,146.85,45777.0,120.0538,120.2667,120.0374,120.2667,45777.0
2017-01-24 13:30:00,146.86,147.07,146.86,146.97,23742.0,120.2749,120.4469,120.2749,120.365,23742.0
2017-01-24 13:40:00,146.97,147.06,146.93,147.04,27290.0,120.365,120.4387,120.3322,120.4223,27290.0
2017-01-24 13:50:00,147.01,147.25,146.99,147.09,18853.0,120.3977,120.5943,120.3814,120.4633,18853.0
2017-01-24 14:00:00,147.08,147.41,147.07,147.21,14759.0,120.4551,120.7253,120.4469,120.5615,14759.0
2017-01-24 14:10:00,147.24,147.25,147.05,147.14,17411.0,120.5861,120.5943,120.4305,120.5042,17411.0
2017-01-24 14:20:00,147.15,147.16,146.92,146.94,48894.0,120.5124,120.5206,120.324,120.3404,48894.0
2017-01-24 14:30:00,146.96,147.12,146.96,147.06,54315.0,120.3568,120.4878,120.3568,120.4387,54315.0
2017-01-24 14:40:00,147.06,147.36,147.06,147.33,15132.0,120.4387,120.6844,120.4387,120.6598,15132.0
2017-01-24 14:50:00,147.32,147.39,147.26,147.26,11934.0,120.6516,120.7089,120.6025,120.6025,11934.0
2017-01-24 15:00:00,147.28,147.33,147.2,147.22,32142.0,120.6189,120.6598,120.5533,120.5697,32142.0
2017-01-24 15:10:00,147.22,147.3,147.17,147.19,59179.0,120.5697,120.6352,120.5288,120.5452,59179.0
2017-01-24 15:20:00,147.2,147.21,147.04,147.09,59675.0,120.5533,120.5615,120.4223,120.4633,59675.0
2017-01-24 15:30:00,147.09,147.11,146.92,146.95,65142.0,120.4633,120.4796,120.324,120.3486,65142.0
2017-01-24 15:40:00,146.95,147.14,146.95,147.07,46181.0,120.3486,120.5042,120.3486,120.4469,46181.0
2017-01-24 15:50:00,147.08,147.13,146.94,147.1,122565.0,120.4551,120.496,120.3404,120.4714,122565.0
2017-01-25 09:30:00,147.5,147.81,147.15,147.58,26051.0,120.799,121.0529,120.5124,120.8646,26051.0
2017-01-25 09:40:00,147.58,147.61,147.45,147.53,14633.0,120.8646,120.8891,120.7581,120.8236,14633.0
2017-01-25 09:50:00,147.45,147.57,147.36,147.53,15622.0,120.7581,120.8564,120.6844,120.8236,15622.0
2017-01-25 10:00:00,147.57,147.97,147.56,147.87,31227.0,120.8564,121.184,120.8482,121.1021,31227.0
2017-01-25 10:10:00,147.84,148.0,147.83,147.96,16489.0,121.0775,121.2085,121.0693,121.1758,16489.0
2017-01-25 10:20:00,147.94,147.96,147.8,147.8,16650.0,121.1594,121.1758,121.0447,121.0447,16650.0
2017-01-25 10:30:00,147.8,147.83,147.68,147.81,15138.0,121.0447,121.0693,120.9465,121.0529,15138.0
2017-01-25 10:40:00,147.8,147.87,147.73,147.77,27309.0,121.0447,121.1021,120.9874,121.0202,27309.0
2017-01-25 10:50:00,147.76,148.0,147.72,148.0,24213.0,121.012,121.2085,120.9792,121.2085,24213.0
2017-01-25 11:00:00,147.99,148.08,147.95,147.97,21674.0,121.2003,121.274,121.1676,121.184,21674.0
2017-01-25 11:10:00,147.94,148.0,147.86,147.92,14774.0,121.1594,121.2085,121.0939,121.143,14774.0
2017-01-25 11:20:00,147.96,147.96,147.8,147.81,35470.0,121.1758,121.1758,121.0447,121.0529,35470.0
2017-01-25 11:30:00,147.83,147.84,147.72,147.72,15794.0,121.0693,121.0775,120.9792,120.9792,15794.0
2017-01-25 11:40:00,147.73,147.77,147.64,147.64,15795.0,120.9874,121.0202,120.9137,120.9137,15795.0
2017-01-25 11:50:00,147.64,147.69,147.5,147.68,23882.0,120.9137,120.9546,120.799,120.9465,23882.0
2017-01-25 12:00:00,147.69,148.17,147.65,148.09,12933.0,120.9546,121.3477,120.9219,121.2822,12933.0
2017-01-25 12:10:00,148.07,148.08,147.97,148.08,22124.0,121.2659,121.274,121.184,121.274,22124.0
2017-01-25 12:20:00,148.08,148.49,148.08,148.49,20132.0,121.274,121.6098,121.274,121.6098,20132.0
2017-01-25 12:30:00,148.45,148.51,148.43,148.48,23186.0,121.5771,121.6262,121.5607,121.6016,23186.0
2017-01-25 12:40:00,148.47,148.54,148.15,148.15,31215.0,121.5934,121.6508,121.3314,121.3314,31215.0
2017-01-25 12:50:00,148.14,148.32,148.11,148.31,18860.0,121.3232,121.4706,121.2986,121.4624,18860.0
2017-01-25 13:00:00,148.31,148.4,148.3,148.35,14221.0,121.4624,121.5361,121.4542,121.4952,14221.0
2017-01-25 13:10:00,148.37,148.43,148.34,148.42,13559.0,121.5115,121.5607,121.487,121.5525,13559.0
2017-01-25 13:20:00,148.42,148.44,148.19,148.19,20547.0,121.5525,121.5689,121.3641,121.3641,20547.0
2017-01-25 13:30:00,148.19,148.33,148.13,148.33,23101.0,121.3641,121.4788,121.315,121.4788,23101.0
2017-01-25 13:40:00,148.33,148.36,148.24,148.24,25210.0,121.4788,121.5034,121.4051,121.4051,25210.0
2017-01-25 13:50:00,148.23,148.28,148.18,148.26,23553.0,121.3969,121.4378,121.3559,121.4215,23553.0
2017-01-25 14:00:00,148.26,148.68,148.25,148.68,33355.0,121.4215,121.7654,121.4133,121.7654,33355.0
2017-01-25 14:10:00,148.67,148.67,148.49,148.56,15005.0,121.7572,121.7572,121.6098,121.6671,15005.0
2017-01-25 14:20:00,148.56,148.73,148.51,148.53,16626.0,121.6671,121.8064,121.6262,121.6426,16626.0
2017-01-25 14:30:00,148.54,148.57,148.38,148.53,24502.0,121.6508,121.6753,121.5197,121.6426,24502.0
2017-01-25 14:40:00,148.53,148.63,148.5,148.6,15171.0,121.6426,121.7245,121.618,121.6999,15171.0
2017-01-25 14:50:00,148.6,148.72,148.59,148.66,12292.0,121.6999,121.7982,121.6917,121.749,12292.0
2017-01-25 15:00:00,148.65,148.71,148.5,148.61,46022.0,121.7409,121.79,121.618,121.7081,46022.0
2017-01-25 15:10:00,148.63,148.69,148.49,148.5,18915.0,121.7245,121.7736,121.6098,121.618,18915.0
2017-01-25 15:20:00,148.49,148.63,148.42,148.58,59535.0,121.6098,121.7245,121.5525,121.6835,59535.0
2017-01-25 15:30:00,148.6,148.63,148.53,148.59,29001.0,121.6999,121.7245,121.6426,121.6917,29001.0
2017-01-25 15:40:00,148.59,148.63,148.51,148.62,48484.0,121.6917,121.7245,121.6262,121.7163,48484.0
2017-01-25 15:50:00,148.62,148.68,148.5,148.55,132716.0,121.7163,121.7654,121.618,121.659,132716.0
2017-01-26 09:30:00,148.24,148.47,147.68,148.31,32722.0,121.4051,121.5934,120.9465,121.4624,32722.0
2017-01-26 09:40:00,148.21,148.41,147.94,148.41,20551.0,121.3805,121.5443,121.1594,121.5443,20551.0
2017-01-26 09:50:00,148.31,148.4,147.96,148.13,23533.0,121.4624,121.5361,121.1758,121.315,23533.0
2017-01-26 10:00:00,148.1,149.46,148.04,149.28,62903.0,121.2904,122.4042,121.2413,122.2568,62903.0
2017-01-26 10:10:00,149.23,149.23,148.69,148.89,36399.0,122.2159,122.2159,121.7736,121.9374,36399.0
2017-01-26 10:20:00,148.9,149.11,148.81,148.91,26544.0,121.9456,122.1176,121.8719,121.9538,26544.0
2017-01-26 10:30:00,148.87,149.06,148.69,149.02,37641.0,121.921,122.0766,121.7736,122.0439,37641.0
2017-01-26 10:40:00,149.0,149.04,148.43,148.43,27726.0,122.0275,122.0603,121.5607,121.5607,27726.0
2017-01-26 10:50:00,148.43,148.58,148.2,148.58,23684.0,121.5607,121.6835,121.3723,121.6835,23684.0
2017-01-26 11:00:00,148.52,148.9,148.46,148.9,20599.0,121.6344,121.9456,121.5853,121.9456,20599.0
2017-01-26 11:10:00,148.88,149.0,148.75,149.0,27972.0,121.9292,122.0275,121.8228,122.0275,27972.0
2017-01-26 11:20:00,149.0,149.03,148.53,148.54,33251.0,122.0275,122.0521,121.6426,121.6508,33251.0
2017-01-26 11:30:00,148.55,148.94,148.5,148.84,24478.0,121.659,121.9784,121.618,121.8965,24478.0
2017-01-26 11:40:00,148.83,148.88,148.68,148.78,24662.0,121.8883,121.9292,121.7654,121.8473,24662.0
2017-01-26 11:50:00,148.77,148.96,148.77,148.9,22046.0,121.8391,121.9947,121.8391,121.9456,22046.0
2017-01-26 12:00:00,148.9,149.06,148.77,149.06,32211.0,121.9456,122.0766,121.8391,122.0766,32211.0
2017-01-26 12:10:00,149.06,149.09,148.75,148.76,23586.0,122.0766,122.1012,121.8228,121.8309,23586.0
2017-01-26 12:20:00,148.76,148.91,148.76,148.91,8381.0,121.8309,121.9538,121.8309,121.9538,8381.0
2017-01-26 12:30:00,148.9,148.91,148.63,148.76,18444.0,121.9456,121.9538,121.7245,121.8309,18444.0
2017-01-26 12:40:00,148.72,148.72,148.57,148.69,13817.0,121.7982,121.7982,121.6753,121.7736,13817.0
2017-01-26 12:50:00,148.69,148.9,148.66,148.77,23983.0,121.7736,121.9456,121.749,121.8391,23983.0
2017-01-26 13:00:00,148.77,148.87,148.75,148.77,14060.0,121.8391,121.921,121.8228,121.8391,14060.0
2017-01-26 13:10:00,148.75,148.76,148.63,148.7,12497.0,121.8228,121.8309,121.7245,121.7818,12497.0
2017-01-26 13:20:00,148.7,148.72,148.57,148.57,18143.0,121.7818,121.7982,121.6753,121.6753,18143.0
2017-01-26 13:30:00,148.58,148.74,148.58,148.69,17880.0,121.6835,121.8146,121.6835,121.7736,17880.0
2017-01-26 13:40:00,148.71,148.81,148.69,148.7,17444.0,121.79,121.8719,121.7736,121.7818,17444.0
2017-01-26 13:50:00,148.7,148.73,148.61,148.68,17904.0,121.7818,121.8064,121.7081,121.7654,17904.0
2017-01-26 14:00:00,148.66,148.68,148.56,148.59,20873.0,121.749,121.7654,121.6671,121.6917,20873.0
2017-01-26 14:10:00,148.6,148.61,148.35,148.61,31499.0,121.6999,121.7081,121.4952,121.7081,31499.0
2017-01-26 14:20:00,148.6,148.8,148.6,148.71,29195.0,121.6999,121.8637,121.6999,121.79,29195.0
2017-01-26 14:30:00,148.76,148.76,148.56,148.64,26224.0,121.8309,121.8309,121.6671,121.7327,26224.0
2017-01-26 14:40:00,148.62,148.69,148.62,148.63,15706.0,121.7163,121.7736,121.7163,121.7245,15706.0
2017-01-26 14:50:00,148.63,148.64,148.5,148.54,28195.0,121.7245,121.7327,121.618,121.6508,28195.0
2017-01-26 15:00:00,148.54,148.6,148.43,148.56,23927.0,121.6508,121.6999,121.5607,121.6671,23927.0
2017-01-26 15:10:00,148.58,148.6,148.47,148.58,31399.0,121.6835,121.6999,121.5934,121.6835,31399.0
2017-01-26 15:20:00,148.58,148.68,148.44,148.61,32102.0,121.6835,121.7654,121.5689,121.7081,32102.0
2017-01-26 15:30:00,148.61,148.65,148.47,148.61,48532.0,121.7081,121.7409,121.5934,121.7081,48532.0
2017-01-26 15:40:00,148.62,148.68,148.52,148.57,62631.0,121.7163,121.7654,121.6344,121.6753,62631.0
2017-01-26 15:50:00,148.6,149.0,148.51,148.9,192603.0,121.6999,122.0275,121.6262,121.9456,192603.0
2017-01-27 09:30:00,140.0,141.9,137.82,138.11,651977.0,114.6567,116.2128,112.8713,113.1088,651977.0
2017-01-27 09:40:00,138.06,142.07,137.34,141.06,419608.0,113.0679,116.352,112.4782,115.5248,419608.0
2017-01-27 09:50:00,141.14,141.82,140.23,141.26,219256.0,115.5903,116.1472,114.8451,115.6886,219256.0
2017-01-27 10:00:00,141.12,142.47,139.8,139.99,271521.0,115.574,116.6796,114.4929,114.6485,271521.0
2017-01-27 10:10:00,140.01,140.5,139.6,140.14,130633.0,114.6649,115.0662,114.3291,114.7714,130633.0
2017-01-27 10:20:00,140.2,140.75,139.52,139.76,95889.0,114.8205,115.2709,114.2636,114.4602,95889.0
2017-01-27 10:30:00,139.76,139.76,138.19,138.5,204723.0,114.4602,114.4602,113.1744,113.4282,204723.0
2017-01-27 10:40:00,138.54,138.54,137.5,137.55,182307.0,113.461,113.461,112.6093,112.6502,182307.0
2017-01-27 10:50:00,137.54,139.19,137.05,138.78,229620.0,112.642,113.9933,112.2407,113.6576,229620.0
2017-01-27 11:00:00,138.68,140.36,138.51,139.95,166594.0,113.5757,114.9515,113.4364,114.6158,166594.0
2017-01-27 11:10:00,140.0,140.7,139.48,140.66,119193.0,114.6567,115.23,114.2308,115.1972,119193.0
2017-01-27 11:20:00,140.6,140.7,139.97,140.0,88813.0,115.1481,115.23,114.6321,114.6567,88813.0
2017-01-27 11:30:00,140.0,140.74,139.62,140.73,82344.0,114.6567,115.2628,114.3455,115.2546,82344.0
2017-01-27 11:40:00,140.63,140.95,140.21,140.75,65167.0,115.1727,115.4347,114.8287,115.2709,65167.0
2017-01-27 11:50:00,140.69,141.01,140.56,141.0,76492.0,115.2218,115.4839,115.1153,115.4757,76492.0
2017-01-27 12:00:00,141.0,142.38,140.95,141.57,100398.0,115.4757,116.6059,115.4347,115.9425,100398.0
2017-01-27 12:10:00,141.57,142.16,141.53,141.98,49053.0,115.9425,116.4257,115.9097,116.2783,49053.0
2017-01-27 12:20:00,141.97,142.0,141.32,141.4,51197.0,116.2701,116.2947,115.7378,115.8033,51197.0
2017-01-27 12:30:00,141.41,141.41,140.7,140.79,24905.0,115.8115,115.8115,115.23,115.3037,24905.0
2017-01-27 12:40:00,140.72,141.01,140.66,140.97,24136.0,115.2464,115.4839,115.1972,115.4511,24136.0
2017-01-27 12:50:00,140.94,141.42,140.94,141.42,44338.0,115.4265,115.8197,115.4265,115.8197,44338.0
2017-01-27 13:00:00,141.3,141.62,141.25,141.5,28807.0,115.7214,115.9835,115.6804,115.8852,28807.0
2017-01-27 13:10:00,141.49,141.77,141.28,141.45,93134.0,115.877,116.1063,115.705,115.8442,93134.0
2017-01-27 13:20:00,141.41,141.78,141.38,141.71,74034.0,115.8115,116.1145,115.7869,116.0572,74034.0
2017-01-27 13:30:00,141.71,141.76,141.08,141.19,33893.0,116.0572,116.0981,115.5412,115.6313,33893.0
2017-01-27 13:40:00,141.2,141.51,141.17,141.39,40183.0,115.6395,115.8934,115.6149,115.7951,40183.0
2017-01-27 13:50:00,141.43,141.71,141.32,141.6,27817.0,115.8278,116.0572,115.7378,115.9671,27817.0
2017-01-27 14:00:00,141.56,141.6,141.18,141.3,31921.0,115.9343,115.9671,115.6231,115.7214,31921.0
2017-01-27 14:10:00,141.24,141.46,141.13,141.16,22833.0,115.6722,115.8524,115.5822,115.6067,22833.0
2017-01-27 14:20:00,141.17,141.73,141.15,141.69,85664.0,115.6149,116.0735,115.5985,116.0408,85664.0
2017-01-27 14:30:00,141.68,141.76,141.55,141.67,45262.0,116.0326,116.0981,115.9261,116.0244,45262.0
2017-01-27 14:40:00,141.65,142.0,141.65,141.74,47895.0,116.008,116.2947,116.008,116.0817,47895.0
2017-01-27 14:50:00,141.78,141.94,141.69,141.92,26427.0,116.1145,116.2455,116.0408,116.2291,26427.0
2017-01-27 15:00:00,141.9,141.96,141.55,141.56,98382.0,116.2128,116.2619,115.9261,115.9343,98382.0
2017-01-27 15:10:00,141.57,141.95,141.53,141.86,84545.0,115.9425,116.2537,115.9097,116.18,84545.0
2017-01-27 15:20:00,141.86,141.97,141.78,141.78,68471.0,116.18,116.2701,116.1145,116.1145,68471.0
2017-01-27 15:30:00,141.79,141.91,141.73,141.8,121728.0,116.1227,116.221,116.0735,116.1309,121728.0
2017-01-27 15:40:00,141.77,141.89,141.55,141.68,169988.0,116.1063,116.2046,115.9261,116.0326,169988.0
2017-01-27 15:50:00,141.66,142.03,141.62,141.97,306414.0,116.0162,116.3192,115.9835,116.2701,306414.0
2017-01-30 09:30:00,140.1,141.83,139.39,141.02,92900.0,114.7386,116.1554,114.1571,115.4921,92900.0
2017-01-30 09:40:00,141.03,141.38,140.78,140.93,99402.0,115.5003,115.7869,115.2955,115.4184,99402.0
2017-01-30 09:50:00,140.92,141.5,140.87,141.47,147153.0,115.4102,115.8852,115.3692,115.8606,147153.0
2017-01-30 10:00:00,141.44,141.78,141.22,141.22,127237.0,115.836,116.1145,115.6559,115.6559,127237.0
2017-01-30 10:10:00,141.2,141.3,140.96,140.96,73600.0,115.6395,115.7214,115.4429,115.4429,73600.0
2017-01-30 10:20:00,140.97,141.11,140.81,140.91,50702.0,115.4511,115.5658,115.3201,115.402,50702.0
2017-01-30 10:30:00,140.91,141.36,140.82,141.13,70510.0,115.402,115.7705,115.3283,115.5822,70510.0
2017-01-30 10:40:00,141.16,141.16,140.55,140.69,35950.0,115.6067,115.6067,115.1071,115.2218,35950.0
2017-01-30 10:50:00,140.75,141.03,140.41,140.56,118665.0,115.2709,115.5003,114.9925,115.1153,118665.0
2017-01-30 11:00:00,140.55,140.55,140.16,140.23,82819.0,115.1071,115.1071,114.7877,114.8451,82819.0
2017-01-30 11:10:00,140.22,140.37,140.09,140.14,44382.0,114.8369,114.9597,114.7304,114.7714,44382.0
2017-01-30 11:20:00,140.16,140.39,140.15,140.21,24093.0,114.7877,114.9761,114.7796,114.8287,24093.0
2017-01-30 11:30:00,140.22,140.57,140.19,140.56,26851.0,114.8369,115.1235,114.8123,115.1153,26851.0
2017-01-30 11:40:00,140.55,140.58,140.41,140.57,23080.0,115.1071,115.1317,114.9925,115.1235,23080.0
2017-01-30 11:50:00,140.54,140.99,140.43,140.82,42608.0,115.099,115.4675,115.0089,115.3283,42608.0
2017-01-30 12:00:00,140.81,140.84,140.6,140.66,21685.0,115.3201,115.3447,115.1481,115.1972,21685.0
2017-01-30 12:10:00,140.61,140.94,140.58,140.94,19839.0,115.1563,115.4265,115.1317,115.4265,19839.0
2017-01-30 12:20:00,140.91,141.05,140.91,140.98,18031.0,115.402,115.5166,115.402,115.4593,18031.0
2017-01-30 12:30:00,140.98,140.99,140.77,140.85,56754.0,115.4593,115.4675,115.2873,115.3528,56754.0
2017-01-30 12:40:00,140.84,140.99,140.81,140.99,35798.0,115.3447,115.4675,115.3201,115.4675,35798.0
2017-01-30 12:50:00,140.96,141.15,140.96,141.0,28538.0,115.4429,115.5985,115.4429,115.4757,28538.0
2017-01-30 13:00:00,141.0,141.07,140.74,140.81,28732.0,115.4757,115.533,115.2628,115.3201,28732.0
2017-01-30 13:10:00,140.81,140.81,140.59,140.65,27592.0,115.3201,115.3201,115.1399,115.189,27592.0
2017-01-30 13:20:00,140.61,140.75,140.58,140.69,17881.0,115.1563,115.2709,115.1317,115.2218,17881.0
2017-01-30 13:30:00,140.69,140.83,140.68,140.77,21914.0,115.2218,115.3365,115.2136,115.2873,21914.0
2017-01-30 13:40:00,140.74,140.81,140.71,140.74,22358.0,115.2628,115.3201,115.2382,115.2628,22358.0
2017-01-30 13:50:00,140.73,140.73,140.56,140.61,34980.0,115.2546,115.2546,115.1153,115.1563,34980.0
2017-01-30 14:00:00,140.6,140.65,140.54,140.59,30099.0,115.1481,115.189,115.099,115.1399,30099.0
2017-01-30 14:10:00,140.61,140.71,140.57,140.64,21944.0,115.1563,115.2382,115.1235,115.1809,21944.0
2017-01-30 14:20:00,140.65,140.96,140.65,140.96,22375.0,115.189,115.4429,115.189,115.4429,22375.0
2017-01-30 14:30:00,140.97,141.03,140.85,140.89,19220.0,115.4511,115.5003,115.3528,115.3856,19220.0
2017-01-30 14:40:00,140.86,140.89,140.8,140.81,21695.0,115.361,115.3856,115.3119,115.3201,21695.0
2017-01-30 14:50:00,140.81,140.87,140.78,140.87,20183.0,115.3201,115.3692,115.2955,115.3692,20183.0
2017-01-30 15:00:00,140.87,140.89,140.73,140.75,28179.0,115.3692,115.3856,115.2546,115.2709,28179.0
2017-01-30 15:10:00,140.74,140.9,140.72,140.84,35074.0,115.2628,115.3938,115.2464,115.3447,35074.0
2017-01-30 15:20:00,140.85,140.86,140.75,140.78,47971.0,115.3528,115.361,115.2709,115.2955,47971.0
2017-01-30 15:30:00,140.79,140.81,140.69,140.7,50942.0,115.3037,115.3201,115.2218,115.23,50942.0
2017-01-30 15:40:00,140.7,140.78,140.61,140.75,97290.0,115.23,115.2955,115.1563,115.2709,97290.0
2017-01-30 15:50:00,140.73,141.05,140.71,141.0,183631.0,115.2546,115.5166,115.2382,115.4757,183631.0
2017-01-31 09:30:00,140.99,141.22,140.55,140.92,24229.0,115.4675,115.6559,115.1071,115.4102,24229.0
2017-01-31 09:40:00,140.89,140.98,140.35,140.35,22946.0,115.3856,115.4593,114.9434,114.9434,22946.0
2017-01-31 09:50:00,140.35,140.44,140.2,140.33,39114.0,114.9434,115.0171,114.8205,114.927,39114.0
2017-01-31 10:00:00,140.34,140.36,139.98,140.06,76346.0,114.9352,114.9515,114.6403,114.7058,76346.0
2017-01-31 10:10:00,140.08,140.3,140.07,140.28,33908.0,114.7222,114.9024,114.714,114.886,33908.0
2017-01-31 10:20:00,140.28,140.6,140.08,140.08,15101.0,114.886,115.1481,114.7222,114.7222,15101.0
2017-01-31 10:30:00,140.11,140.15,139.97,140.04,22738.0,114.7468,114.7796,114.6321,114.6895,22738.0
2017-01-31 10:40:00,140.03,140.08,139.91,140.08,58717.0,114.6813,114.7222,114.583,114.7222,58717.0
2017-01-31 10:50:00,140.03,140.31,139.97,140.28,58007.0,114.6813,114.9106,114.6321,114.886,58007.0
2017-01-31 11:00:00,140.29,140.6,140.28,140.45,20680.0,114.8942,115.1481,114.886,115.0253,20680.0
2017-01-31 11:10:00,140.44,140.5,140.36,140.44,20277.0,115.0171,115.0662,114.9515,115.0171,20277.0
2017-01-31 11:20:00,140.49,140.52,140.04,140.07,21320.0,115.058,115.0826,114.6895,114.714,21320.0
2017-01-31 11:30:00,140.06,140.08,139.68,139.81,44408.0,114.7058,114.7222,114.3946,114.5011,44408.0
2017-01-31 11:40:00,139.85,139.98,139.81,139.81,28043.0,114.5339,114.6403,114.5011,114.5011,28043.0
2017-01-31 11:50:00,139.83,140.02,139.83,140.0,35235.0,114.5175,114.6731,114.5175,114.6567,35235.0
2017-01-31 12:00:00,140.01,140.23,140.01,140.11,17825.0,114.6649,114.8451,114.6649,114.7468,17825.0
2017-01-31 12:10:00,140.11,140.18,139.93,139.93,21538.0,114.7468,114.8041,114.5994,114.5994,21538.0
2017-01-31 12:20:00,139.94,139.98,139.83,139.87,28979.0,114.6076,114.6403,114.5175,114.5502,28979.0
2017-01-31 12:30:00,139.88,139.96,139.86,139.91,30262.0,114.5584,114.624,114.5421,114.583,30262.0
2017-01-31 12:40:00,139.91,139.93,139.78,139.81,43093.0,114.583,114.5994,114.4765,114.5011,43093.0
2017-01-31 12:50:00,139.84,139.85,139.78,139.81,31107.0,114.5257,114.5339,114.4765,114.5011,31107.0
2017-01-31 13:00:00,139.81,139.82,139.66,139.66,27663.0,114.5011,114.5093,114.3783,114.3783,27663.0
2017-01-31 13:10:00,139.65,139.66,139.43,139.59,14579.0,114.3701,114.3783,114.1899,114.3209,14579.0
2017-01-31 13:20:00,139.62,139.62,139.5,139.61,38592.0,114.3455,114.3455,114.2472,114.3373,38592.0
2017-01-31 13:30:00,139.62,139.78,139.61,139.69,18152.0,114.3455,114.4765,114.3373,114.4028,18152.0
2017-01-31 13:40:00,139.68,139.71,139.43,139.45,24354.0,114.3946,114.4192,114.1899,114.2063,24354.0
2017-01-31 13:50:00,139.45,139.63,139.42,139.62,55525.0,114.2063,114.3537,114.1817,114.3455,55525.0
2017-01-31 14:00:00,139.63,139.63,139.45,139.54,43334.0,114.3537,114.3537,114.2063,114.28,43334.0
2017-01-31 14:10:00,139.52,139.52,139.35,139.35,26510.0,114.2636,114.2636,114.1244,114.1244,26510.0
2017-01-31 14:20:00,139.39,139.46,139.31,139.33,24416.0,114.1571,114.2145,114.0916,114.108,24416.0
2017-01-31 14:30:00,139.34,139.34,139.14,139.3,18917.0,114.1162,114.1162,113.9524,114.0834,18917.0
2017-01-31 14:40:00,139.33,139.43,139.29,139.42,33787.0,114.108,114.1899,114.0752,114.1817,33787.0
2017-01-31 14:50:00,139.41,139.48,139.35,139.36,32441.0,114.1735,114.2308,114.1244,114.1326,32441.0
2017-01-31 15:00:00,139.38,139.45,139.31,139.42,34708.0,114.1489,114.2063,114.0916,114.1817,34708.0
2017-01-31 15:10:00,139.42,139.77,139.42,139.77,45590.0,114.1817,114.4683,114.1817,114.4683,45590.0
2017-01-31 15:20:00,139.77,139.81,139.55,139.55,42317.0,114.4683,114.5011,114.2882,114.2882,42317.0
2017-01-31 15:30:00,139.54,139.83,139.52,139.72,50726.0,114.28,114.5175,114.2636,114.4274,50726.0
2017-01-31 15:40:00,139.73,139.84,139.51,139.52,83737.0,114.4356,114.5257,114.2554,114.2636,83737.0
2017-01-31 15:50:00,139.52,139.77,139.42,139.73,182136.0,114.2636,114.4683,114.1817,114.4356,182136.0
2017-02-01 09:30:00,139.32,140.24,139.32,139.95,96177.0,114.0998,114.8533,114.0998,114.6158,96177.0
2017-02-01 09:40:00,139.98,140.01,139.06,139.38,92098.0,114.6403,114.6649,113.8869,114.1489,92098.0
2017-02-01 09:50:00,139.4,139.48,139.1,139.28,19650.0,114.1653,114.2308,113.9196,114.067,19650.0
2017-02-01 10:00:00,139.33,139.48,138.79,138.79,21695.0,114.108,114.2308,113.6657,113.6657,21695.0
2017-02-01 10:10:00,138.81,139.02,138.67,138.68,20398.0,113.6821,113.8541,113.5675,113.5757,20398.0
2017-02-01 10:20:00,138.67,138.67,138.09,138.09,41826.0,113.5675,113.5675,113.0925,113.0925,41826.0
2017-02-01 10:30:00,138.13,138.69,138.11,138.3,38145.0,113.1252,113.5839,113.1088,113.2645,38145.0
2017-02-01 10:40:00,138.32,138.61,138.3,138.56,22404.0,113.2808,113.5183,113.2645,113.4774,22404.0
2017-02-01 10:50:00,138.56,138.68,138.46,138.55,36471.0,113.4774,113.5757,113.3955,113.4692,36471.0
2017-02-01 11:00:00,138.52,138.66,138.45,138.56,26485.0,113.4446,113.5593,113.3873,113.4774,26485.0
2017-02-01 11:10:00,138.54,138.68,138.5,138.54,21431.0,113.461,113.5757,113.4282,113.461,21431.0
2017-02-01 11:20:00,138.49,138.59,138.24,138.31,17680.0,113.4201,113.502,113.2153,113.2726,17680.0
2017-02-01 11:30:00,138.33,138.55,138.24,138.48,26865.0,113.289,113.4692,113.2153,113.4119,26865.0
2017-02-01 11:40:00,138.48,138.55,138.33,138.35,21827.0,113.4119,113.4692,113.289,113.3054,21827.0
2017-02-01 11:50:00,138.36,138.72,138.35,138.68,23529.0,113.3136,113.6084,113.3054,113.5757,23529.0
2017-02-01 12:00:00,138.72,138.73,138.52,138.64,22403.0,113.6084,113.6166,113.4446,113.5429,22403.0
2017-02-01 12:10:00,138.64,138.77,138.52,138.52,21643.0,113.5429,113.6494,113.4446,113.4446,21643.0
2017-02-01 12:20:00,138.5,138.63,138.45,138.63,24320.0,113.4282,113.5347,113.3873,113.5347,24320.0
2017-02-01 12:30:00,138.64,138.69,138.54,138.59,13980.0,113.5429,113.5839,113.461,113.502,13980.0
2017-02-01 12:40:00,138.59,138.73,138.54,138.6,29091.0,113.502,113.6166,113.461,113.5101,29091.0
2017-02-01 12:50:00,138.62,138.66,138.54,138.61,35791.0,113.5265,113.5593,113.461,113.5183,35791.0
2017-02-01 13:00:00,138.61,138.73,138.5,138.5,37979.0,113.5183,113.6166,113.4282,113.4282,37979.0
2017-02-01 13:10:00,138.49,138.6,138.45,138.52,22081.0,113.4201,113.5101,113.3873,113.4446,22081.0
2017-02-01 13:20:00,138.56,138.6,138.37,138.49,25916.0,113.4774,113.5101,113.3218,113.4201,25916.0
2017-02-01 13:30:00,138.5,138.51,138.24,138.3,23066.0,113.4282,113.4364,113.2153,113.2645,23066.0
2017-02-01 13:40:00,138.26,138.34,138.2,138.21,11391.0,113.2317,113.2972,113.1826,113.1907,11391.0
2017-02-01 13:50:00,138.21,138.27,138.03,138.03,35566.0,113.1907,113.2399,113.0433,113.0433,35566.0
2017-02-01 14:00:00,138.01,138.32,138.0,138.24,43909.0,113.0269,113.2808,113.0188,113.2153,43909.0
2017-02-01 14:10:00,138.26,138.71,138.26,138.61,28168.0,113.2317,113.6002,113.2317,113.5183,28168.0
2017-02-01 14:20:00,138.64,138.72,138.5,138.6,15576.0,113.5429,113.6084,113.4282,113.5101,15576.0
2017-02-01 14:30:00,138.61,138.61,138.3,138.44,15068.0,113.5183,113.5183,113.2645,113.3791,15068.0
2017-02-01 14:40:00,138.47,138.52,138.36,138.5,14402.0,113.4037,113.4446,113.3136,113.4282,14402.0
2017-02-01 14:50:00,138.51,138.53,138.38,138.53,18124.0,113.4364,113.4528,113.33,113.4528,18124.0
2017-02-01 15:00:00,138.53,138.75,138.51,138.65,25714.0,113.4528,113.633,113.4364,113.5511,25714.0
2017-02-01 15:10:00,138.65,138.85,138.59,138.62,26351.0,113.5511,113.7149,113.502,113.5265,26351.0
2017-02-01 15:20:00,138.63,138.95,138.63,138.92,28160.0,113.5347,113.7968,113.5347,113.7722,28160.0
2017-02-01 15:30:00,138.91,139.0,138.84,138.99,38792.0,113.764,113.8377,113.7067,113.8295,38792.0
2017-02-01 15:40:00,138.99,139.11,138.79,138.79,54647.0,113.8295,113.9278,113.6657,113.6657,54647.0
2017-02-01 15:50:00,138.8,138.84,138.66,138.69,96857.0,113.6739,113.7067,113.5593,113.5839,96857.0
2017-02-02 09:30:00,138.68,138.68,138.12,138.14,27346.0,113.5757,113.5757,113.117,113.1334,27346.0
2017-02-02 09:40:00,138.19,138.37,138.08,138.19,29360.0,113.1744,113.3218,113.0843,113.1744,29360.0
2017-02-02 09:50:00,138.18,138.18,137.69,137.78,15881.0,113.1662,113.1662,112.7649,112.8386,15881.0
2017-02-02 10:00:00,137.79,137.81,137.49,137.49,16093.0,112.8468,112.8632,112.6011,112.6011,16093.0
2017-02-02 10:10:00,137.49,137.62,137.46,137.56,17258.0,112.6011,112.7075,112.5765,112.6584,17258.0
2017-02-02 10:20:00,137.6,137.85,137.58,137.85,39815.0,112.6912,112.8959,112.6748,112.8959,39815.0
2017-02-02 10:30:00,137.85,137.85,137.59,137.82,35908.0,112.8959,112.8959,112.683,112.8713,35908.0
2017-02-02 10:40:00,137.83,138.4,137.82,138.34,19045.0,112.8795,113.3463,112.8713,113.2972,19045.0
2017-02-02 10:50:00,138.33,138.59,138.25,138.55,24130.0,113.289,113.502,113.2235,113.4692,24130.0
2017-02-02 11:00:00,138.61,138.73,138.47,138.68,31305.0,113.5183,113.6166,113.4037,113.5757,31305.0
2017-02-02 11:10:00,138.66,138.9,138.65,138.8,31510.0,113.5593,113.7558,113.5511,113.6739,31510.0
2017-02-02 11:20:00,138.78,138.92,138.71,138.91,25071.0,113.6576,113.7722,113.6002,113.764,25071.0
2017-02-02 11:30:00,138.91,139.24,138.74,138.75,48070.0,113.764,114.0343,113.6248,113.633,48070.0
2017-02-02 11:40:00,138.76,138.91,138.75,138.81,29193.0,113.6412,113.764,113.633,113.6821,29193.0
2017-02-02 11:50:00,138.79,138.85,138.65,138.71,31194.0,113.6657,113.7149,113.5511,113.6002,31194.0
2017-02-02 12:00:00,138.73,139.09,138.68,139.04,16461.0,113.6166,113.9114,113.5757,113.8705,16461.0
2017-02-02 12:10:00,139.03,139.13,138.93,139.13,12943.0,113.8623,113.9442,113.7804,113.9442,12943.0
2017-02-02 12:20:00,139.21,139.47,139.21,139.43,40896.0,114.0097,114.2227,114.0097,114.1899,40896.0
2017-02-02 12:30:00,139.42,139.58,139.37,139.54,27854.0,114.1817,114.3127,114.1408,114.28,27854.0
2017-02-02 12:40:00,139.55,139.86,139.55,139.76,30785.0,114.2882,114.5421,114.2882,114.4602,30785.0
2017-02-02 12:50:00,139.72,139.84,139.71,139.78,15654.0,114.4274,114.5257,114.4192,114.4765,15654.0
2017-02-02 13:00:00,139.77,139.82,139.26,139.27,14231.0,114.4683,114.5093,114.0507,114.0589,14231.0
2017-02-02 13:10:00,139.29,139.4,139.27,139.3,19449.0,114.0752,114.1653,114.0589,114.0834,19449.0
2017-02-02 13:20:00,139.3,139.33,138.97,138.98,9088.0,114.0834,114.108,113.8132,113.8214,9088.0
2017-02-02 13:30:00,138.96,139.05,138.92,139.0,14442.0,113.805,113.8787,113.7722,113.8377,14442.0
2017-02-02 13:40:00,138.97,139.4,138.97,139.25,15341.0,113.8132,114.1653,113.8132,114.0425,15341.0
2017-02-02 13:50:00,139.25,139.37,139.25,139.32,12387.0,114.0425,114.1408,114.0425,114.0998,12387.0
2017-02-02 14:00:00,139.33,139.33,139.16,139.16,10360.0,114.108,114.108,113.9688,113.9688,10360.0
2017-02-02 14:10:00,139.16,139.2,139.0,139.0,14103.0,113.9688,114.0015,113.8377,113.8377,14103.0
2017-02-02 14:20:00,138.97,138.97,138.8,138.81,9928.0,113.8132,113.8132,113.6739,113.6821,9928.0
2017-02-02 14:30:00,138.79,138.89,138.72,138.88,17161.0,113.6657,113.7476,113.6084,113.7395,17161.0
2017-02-02 14:40:00,138.89,139.15,138.89,139.05,35955.0,113.7476,113.9606,113.7476,113.8787,35955.0
2017-02-02 14:50:00,139.04,139.15,139.02,139.13,24133.0,113.8705,113.9606,113.8541,113.9442,24133.0
2017-02-02 15:00:00,139.14,139.14,138.78,138.93,36524.0,113.9524,113.9524,113.6576,113.7804,36524.0
2017-02-02 15:10:00,138.92,139.02,138.91,139.02,13434.0,113.7722,113.8541,113.764,113.8541,13434.0
2017-02-02 15:20:00,139.02,139.03,138.93,139.0,27527.0,113.8541,113.8623,113.7804,113.8377,27527.0
2017-02-02 15:30:00,138.99,139.05,138.92,139.03,48729.0,113.8295,113.8787,113.7722,113.8623,48729.0
2017-02-02 15:40:00,139.05,139.25,139.03,139.25,66888.0,113.8787,114.0425,113.8623,114.0425,66888.0
2017-02-02 15:50:00,139.24,139.32,139.2,139.28,121506.0,114.0343,114.0998,114.0015,114.067,121506.0
2017-02-03 09:30:00,139.77,139.81,139.15,139.5,32862.0,114.4683,114.5011,113.9606,114.2472,32862.0
2017-02-03 09:40:00,139.58,139.72,139.28,139.65,17857.0,114.3127,114.4274,114.067,114.3701,17857.0
2017-02-03 09:50:00,139.72,139.72,139.29,139.29,21880.0,114.4274,114.4274,114.0752,114.0752,21880.0
2017-02-03 10:00:00,139.33,139.73,139.28,139.63,38819.0,114.108,114.4356,114.067,114.3537,38819.0
2017-02-03 10:10:00,139.66,139.68,139.36,139.56,10030.0,114.3783,114.3946,114.1326,114.2964,10030.0
2017-02-03 10:20:00,139.57,139.74,139.53,139.56,8510.0,114.3046,114.4438,114.2718,114.2964,8510.0
2017-02-03 10:30:00,139.51,139.54,139.37,139.41,15382.0,114.2554,114.28,114.1408,114.1735,15382.0
2017-02-03 10:40:00,139.47,139.93,139.47,139.92,11160.0,114.2227,114.5994,114.2227,114.5912,11160.0
2017-02-03 10:50:00,139.93,139.93,139.72,139.79,11523.0,114.5994,114.5994,114.4274,114.4847,11523.0
2017-02-03 11:00:00,139.79,140.11,139.75,140.07,16895.0,114.4847,114.7468,114.452,114.714,16895.0
2017-02-03 11:10:00,140.08,140.2,140.0,140.0,16620.0,114.7222,114.8205,114.6567,114.6567,16620.0
2017-02-03 11:20:00,140.0,140.29,140.0,140.29,10864.0,114.6567,114.8942,114.6567,114.8942,10864.0
2017-02-03 11:30:00,140.2,140.23,139.97,140.03,12980.0,114.8205,114.8451,114.6321,114.6813,12980.0
2017-02-03 11:40:00,140.0,140.07,139.93,140.04,14465.0,114.6567,114.714,114.5994,114.6895,14465.0
2017-02-03 11:50:00,140.04,140.16,139.97,140.11,6157.0,114.6895,114.7877,114.6321,114.7468,6157.0
2017-02-03 12:00:00,140.12,140.27,140.1,140.18,8348.0,114.755,114.8778,114.7386,114.8041,8348.0
2017-02-03 12:10:00,140.22,140.24,140.06,140.17,3304.0,114.8369,114.8533,114.7058,114.7959,3304.0
2017-02-03 12:20:00,140.18,140.19,139.98,140.05,18342.0,114.8041,114.8123,114.6403,114.6977,18342.0
2017-02-03 12:30:00,140.07,140.14,140.0,140.0,8903.0,114.714,114.7714,114.6567,114.6567,8903.0
2017-02-03 12:40:00,140.0,140.05,139.97,140.02,12664.0,114.6567,114.6977,114.6321,114.6731,12664.0
2017-02-03 12:50:00,140.01,140.15,139.97,140.12,12753.0,114.6649,114.7796,114.6321,114.755,12753.0
2017-02-03 13:00:00,140.22,140.27,140.12,140.12,4335.0,114.8369,114.8778,114.755,114.755,4335.0
2017-02-03 13:10:00,140.08,140.17,140.01,140.17,9956.0,114.7222,114.7959,114.6649,114.7959,9956.0
2017-02-03 13:20:00,140.17,140.17,139.98,140.02,8112.0,114.7959,114.7959,114.6403,114.6731,8112.0
2017-02-03 13:30:00,140.03,140.06,139.83,139.84,10905.0,114.6813,114.7058,114.5175,114.5257,10905.0
2017-02-03 13:40:00,139.84,140.0,139.81,139.91,6185.0,114.5257,114.6567,114.5011,114.583,6185.0
2017-02-03 13:50:00,139.89,140.03,139.88,140.03,5609.0,114.5666,114.6813,114.5584,114.6813,5609.0
2017-02-03 14:00:00,139.97,140.07,139.96,139.96,11911.0,114.6321,114.714,114.624,114.624,11911.0
2017-02-03 14:10:00,139.98,140.08,139.93,139.96,12631.0,114.6403,114.7222,114.5994,114.624,12631.0
2017-02-03 14:20:00,139.95,140.1,139.95,139.99,5002.0,114.6158,114.7386,114.6158,114.6485,5002.0
2017-02-03 14:30:00,139.99,140.11,139.98,140.0,12859.0,114.6485,114.7468,114.6403,114.6567,12859.0
2017-02-03 14:40:00,140.0,140.08,139.99,140.07,9358.0,114.6567,114.7222,114.6485,114.714,9358.0
2017-02-03 14:50:00,140.06,140.15,140.05,140.12,10464.0,114.7058,114.7796,114.6977,114.755,10464.0
2017-02-03 15:00:00,140.11,140.15,140.04,140.06,11797.0,114.7468,114.7796,114.6895,114.7058,11797.0
2017-02-03 15:10:00,140.06,140.07,139.96,139.96,9378.0,114.7058,114.714,114.624,114.624,9378.0
2017-02-03 15:20:00,139.95,139.96,139.75,139.81,12737.0,114.6158,114.624,114.452,114.5011,12737.0
2017-02-03 15:30:00,139.81,139.94,139.77,139.94,15982.0,114.5011,114.6076,114.4683,114.6076,15982.0
2017-02-03 15:40:00,139.95,140.11,139.91,140.09,33182.0,114.6158,114.7468,114.583,114.7304,33182.0
2017-02-03 15:50:00,140.1,140.21,140.06,140.16,101964.0,114.7386,114.8287,114.7058,114.7877,101964.0
2017-02-06 09:30:00,140.0,140.27,139.78,139.99,32588.0,114.6567,114.8778,114.4765,114.6485,32588.0
2017-02-06 09:40:00,139.95,140.1,139.8,139.95,13576.0,114.6158,114.7386,114.4929,114.6158,13576.0
2017-02-06 09:50:00,139.99,140.08,139.87,139.95,14317.0,114.6485,114.7222,114.5502,114.6158,14317.0
2017-02-06 10:00:00,139.94,140.09,139.82,139.83,46233.0,114.6076,114.7304,114.5093,114.5175,46233.0
2017-02-06 10:10:00,139.88,140.02,139.66,139.66,10246.0,114.5584,114.6731,114.3783,114.3783,10246.0
2017-02-06 10:20:00,139.67,139.73,139.48,139.58,12787.0,114.3864,114.4356,114.2308,114.3127,12787.0
2017-02-06 10:30:00,139.58,139.58,139.43,139.43,5169.0,114.3127,114.3127,114.1899,114.1899,5169.0
2017-02-06 10:40:00,139.43,139.51,139.21,139.34,12672.0,114.1899,114.2554,114.0097,114.1162,12672.0
2017-02-06 10:50:00,139.35,139.47,139.23,139.44,23477.0,114.1244,114.2227,114.0261,114.1981,23477.0
2017-02-06 11:00:00,139.37,139.54,139.29,139.41,15381.0,114.1408,114.28,114.0752,114.1735,15381.0
2017-02-06 11:10:00,139.41,139.45,139.27,139.29,7170.0,114.1735,114.2063,114.0589,114.0752,7170.0
2017-02-06 11:20:00,139.29,139.43,139.25,139.34,11525.0,114.0752,114.1899,114.0425,114.1162,11525.0
2017-02-06 11:30:00,139.39,139.52,139.35,139.37,8230.0,114.1571,114.2636,114.1244,114.1408,8230.0
2017-02-06 11:40:00,139.37,139.45,139.31,139.39,11460.0,114.1408,114.2063,114.0916,114.1571,11460.0
2017-02-06 11:50:00,139.43,139.49,139.39,139.47,7279.0,114.1899,114.239,114.1571,114.2227,7279.0
2017-02-06 12:00:00,139.46,139.55,139.41,139.44,5865.0,114.2145,114.2882,114.1735,114.1981,5865.0
2017-02-06 12:10:00,139.44,139.48,139.37,139.41,5594.0,114.1981,114.2308,114.1408,114.1735,5594.0
2017-02-06 12:20:00,139.37,139.5,139.37,139.47,6235.0,114.1408,114.2472,114.1408,114.2227,6235.0
2017-02-06 12:30:00,139.44,139.49,139.23,139.25,7498.0,114.1981,114.239,114.0261,114.0425,7498.0
2017-02-06 12:40:00,139.24,139.25,139.11,139.14,11958.0,114.0343,114.0425,113.9278,113.9524,11958.0
2017-02-06 12:50:00,139.13,139.17,139.04,139.04,9917.0,113.9442,113.977,113.8705,113.8705,9917.0
2017-02-06 13:00:00,139.05,139.12,138.93,139.03,13660.0,113.8787,113.936,113.7804,113.8623,13660.0
2017-02-06 13:10:00,139.04,139.04,138.79,138.79,14808.0,113.8705,113.8705,113.6657,113.6657,14808.0
2017-02-06 13:20:00,138.84,138.84,138.71,138.79,10781.0,113.7067,113.7067,113.6002,113.6657,10781.0
2017-02-06 13:30:00,138.76,138.8,138.72,138.72,10197.0,113.6412,113.6739,113.6084,113.6084,10197.0
2017-02-06 13:40:00,138.74,138.74,138.64,138.66,7491.0,113.6248,113.6248,113.5429,113.5593,7491.0
2017-02-06 13:50:00,138.67,138.81,138.64,138.8,14355.0,113.5675,113.6821,113.5429,113.6739,14355.0
2017-02-06 14:00:00,138.8,138.8,138.73,138.73,15531.0,113.6739,113.6739,113.6166,113.6166,15531.0
2017-02-06 14:10:00,138.75,138.86,138.69,138.86,11354.0,113.633,113.7231,113.5839,113.7231,11354.0
2017-02-06 14:20:00,138.89,138.93,138.73,138.8,12415.0,113.7476,113.7804,113.6166,113.6739,12415.0
2017-02-06 14:30:00,138.79,138.84,138.68,138.76,9177.0,113.6657,113.7067,113.5757,113.6412,9177.0
2017-02-06 14:40:00,138.76,138.87,138.7,138.7,9603.0,113.6412,113.7313,113.592,113.592,9603.0
2017-02-06 14:50:00,138.73,138.84,138.69,138.78,8382.0,113.6166,113.7067,113.5839,113.6576,8382.0
2017-02-06 15:00:00,138.77,138.89,138.76,138.83,12156.0,113.6494,113.7476,113.6412,113.6985,12156.0
2017-02-06 15:10:00,138.85,138.96,138.81,138.89,19735.0,113.7149,113.805,113.6821,113.7476,19735.0
2017-02-06 15:20:00,138.88,138.94,138.8,138.93,16423.0,113.7395,113.7886,113.6739,113.7804,16423.0
2017-02-06 15:30:00,138.93,139.03,138.85,139.02,23467.0,113.7804,113.8623,113.7149,113.8541,23467.0
2017-02-06 15:40:00,139.05,139.15,138.94,139.04,39683.0,113.8787,113.9606,113.7886,113.8705,39683.0
2017-02-06 15:50:00,139.01,139.08,138.98,139.06,58885.0,113.8459,113.9033,113.8214,113.8869,58885.0
2017-02-07 09:30:00,139.09,139.15,138.35,139.08,43294.0,113.9114,113.9606,113.3054,113.9033,43294.0
2017-02-07 09:40:00,139.25,139.49,138.98,139.04,11632.0,114.0425,114.239,113.8214,113.8705,11632.0
2017-02-07 09:50:00,138.96,138.98,138.48,138.74,13656.0,113.805,113.8214,113.4119,113.6248,13656.0
2017-02-07 10:00:00,138.74,138.84,138.67,138.72,12772.0,113.6248,113.7067,113.5675,113.6084,12772.0
2017-02-07 10:10:00,138.76,138.79,138.51,138.51,26473.0,113.6412,113.6657,113.4364,113.4364,26473.0
2017-02-07 10:20:00,138.52,138.74,138.52,138.66,12840.0,113.4446,113.6248,113.4446,113.5593,12840.0
2017-02-07 10:30:00,138.66,138.9,138.65,138.69,19367.0,113.5593,113.7558,113.5511,113.5839,19367.0
2017-02-07 10:40:00,138.71,138.84,138.71,138.75,22087.0,113.6002,113.7067,113.6002,113.633,22087.0
2017-02-07 10:50:00,138.81,138.82,138.53,138.53,18666.0,113.6821,113.6903,113.4528,113.4528,18666.0
2017-02-07 11:00:00,138.54,138.67,138.5,138.61,19400.0,113.461,113.5675,113.4282,113.5183,19400.0
2017-02-07 11:10:00,138.64,138.69,138.54,138.57,47460.0,113.5429,113.5839,113.461,113.4856,47460.0
2017-02-07 11:20:00,138.57,138.63,138.25,138.29,14081.0,113.4856,113.5347,113.2235,113.2563,14081.0
2017-02-07 11:30:00,138.29,138.36,138.18,138.25,11113.0,113.2563,113.3136,113.1662,113.2235,11113.0
2017-02-07 11:40:00,138.22,138.25,138.13,138.15,14009.0,113.1989,113.2235,113.1252,113.1416,14009.0
2017-02-07 11:50:00,138.16,138.16,137.98,138.01,17324.0,113.1498,113.1498,113.0024,113.0269,17324.0
2017-02-07 12:00:00,138.01,138.19,137.99,138.09,20308.0,113.0269,113.1744,113.0106,113.0925,20308.0
2017-02-07 12:10:00,138.1,138.28,138.02,138.1,19795.0,113.1007,113.2481,113.0351,113.1007,19795.0
2017-02-07 12:20:00,138.05,138.1,137.97,137.98,15996.0,113.0597,113.1007,112.9942,113.0024,15996.0
2017-02-07 12:30:00,137.98,138.17,137.98,138.15,13855.0,113.0024,113.158,113.0024,113.1416,13855.0
2017-02-07 12:40:00,138.14,138.16,137.89,137.93,22187.0,113.1334,113.1498,112.9287,112.9614,22187.0
2017-02-07 12:50:00,137.93,138.05,137.88,137.89,24406.0,112.9614,113.0597,112.9205,112.9287,24406.0
2017-02-07 13:00:00,137.9,138.01,137.88,137.92,15392.0,112.9369,113.0269,112.9205,112.9532,15392.0
2017-02-07 13:10:00,137.94,138.23,137.92,138.17,30690.0,112.9696,113.2071,112.9532,113.158,30690.0
2017-02-07 13:20:00,138.2,138.22,138.06,138.17,8183.0,113.1826,113.1989,113.0679,113.158,8183.0
2017-02-07 13:30:00,138.17,138.34,138.15,138.3,12988.0,113.158,113.2972,113.1416,113.2645,12988.0
2017-02-07 13:40:00,138.32,138.4,138.29,138.38,14774.0,113.2808,113.3463,113.2563,113.33,14774.0
2017-02-07 13:50:00,138.38,138.46,138.33,138.34,11988.0,113.33,113.3955,113.289,113.2972,11988.0
2017-02-07 14:00:00,138.35,138.38,138.31,138.38,18726.0,113.3054,113.33,113.2726,113.33,18726.0
2017-02-07 14:10:00,138.36,138.44,138.35,138.38,17051.0,113.3136,113.3791,113.3054,113.33,17051.0
2017-02-07 14:20:00,138.36,138.42,138.33,138.42,20637.0,113.3136,113.3627,113.289,113.3627,20637.0
2017-02-07 14:30:00,138.41,138.61,138.4,138.46,17708.0,113.3545,113.5183,113.3463,113.3955,17708.0
2017-02-07 14:40:00,138.47,138.92,138.46,138.72,61021.0,113.4037,113.7722,113.3955,113.6084,61021.0
2017-02-07 14:50:00,138.73,138.9,138.63,138.9,34591.0,113.6166,113.7558,113.5347,113.7558,34591.0
2017-02-07 15:00:00,138.88,139.03,138.87,138.98,36961.0,113.7395,113.8623,113.7313,113.8214,36961.0
2017-02-07 15:10:00,138.98,139.05,138.86,138.92,42973.0,113.8214,113.8787,113.7231,113.7722,42973.0
2017-02-07 15:20:00,138.91,138.94,138.73,138.84,27177.0,113.764,113.7886,113.6166,113.7067,27177.0
2017-02-07 15:30:00,138.82,138.86,138.75,138.79,59372.0,113.6903,113.7231,113.633,113.6657,59372.0
2017-02-07 15:40:00,138.81,138.87,138.79,138.84,54316.0,113.6821,113.7313,113.6657,113.7067,54316.0
2017-02-07 15:50:00,138.84,138.89,138.7,138.77,91953.0,113.7067,113.7476,113.592,113.6494,91953.0
2017-02-08 09:30:00,138.18,138.81,137.93,138.0,22971.0,113.1662,113.6821,112.9614,113.0188,22971.0
2017-02-08 09:40:00,138.08,138.59,138.01,138.24,13891.0,113.0843,113.502,113.0269,113.2153,13891.0
2017-02-08 09:50:00,138.17,138.26,138.07,138.15,11636.0,113.158,113.2317,113.0761,113.1416,11636.0
2017-02-08 10:00:00,138.19,138.25,138.14,138.16,13350.0,113.1744,113.2235,113.1334,113.1498,13350.0
2017-02-08 10:10:00,138.17,138.38,138.14,138.27,13041.0,113.158,113.33,113.1334,113.2399,13041.0
2017-02-08 10:20:00,138.26,138.36,138.26,138.31,7444.0,113.2317,113.3136,113.2317,113.2726,7444.0
2017-02-08 10:30:00,138.3,138.33,137.98,137.98,16402.0,113.2645,113.289,113.0024,113.0024,16402.0
2017-02-08 10:40:00,138.04,138.38,137.95,138.31,18277.0,113.0515,113.33,112.9778,113.2726,18277.0
2017-02-08 10:50:00,138.3,138.31,138.07,138.25,12781.0,113.2645,113.2726,113.0761,113.2235,12781.0
2017-02-08 11:00:00,138.26,138.34,138.2,138.2,23710.0,113.2317,113.2972,113.1826,113.1826,23710.0
2017-02-08 11:10:00,138.24,138.31,138.2,138.2,22653.0,113.2153,113.2726,113.1826,113.1826,22653.0
2017-02-08 11:20:00,138.21,138.22,138.14,138.19,15336.0,113.1907,113.1989,113.1334,113.1744,15336.0
2017-02-08 11:30:00,138.17,138.2,137.93,137.96,21669.0,113.158,113.1826,112.9614,112.986,21669.0
2017-02-08 11:40:00,137.96,138.05,137.84,137.84,11535.0,112.986,113.0597,112.8877,112.8877,11535.0
2017-02-08 11:50:00,137.86,137.9,137.8,137.84,12556.0,112.9041,112.9369,112.855,112.8877,12556.0
2017-02-08 12:00:00,137.86,138.03,137.86,137.98,14182.0,112.9041,113.0433,112.9041,113.0024,14182.0
2017-02-08 12:10:00,138.02,138.03,137.95,138.03,6878.0,113.0351,113.0433,112.9778,113.0433,6878.0
2017-02-08 12:20:00,138.05,138.22,138.03,138.22,20295.0,113.0597,113.1989,113.0433,113.1989,20295.0
2017-02-08 12:30:00,138.19,138.35,138.18,138.3,19858.0,113.1744,113.3054,113.1662,113.2645,19858.0
2017-02-08 12:40:00,138.29,138.35,138.25,138.29,12433.0,113.2563,113.3054,113.2235,113.2563,12433.0
2017-02-08 12:50:00,138.32,138.36,138.26,138.28,9543.0,113.2808,113.3136,113.2317,113.2481,9543.0
2017-02-08 13:00:00,138.29,138.3,138.11,138.12,20426.0,113.2563,113.2645,113.1088,113.117,20426.0
2017-02-08 13:10:00,138.14,138.16,138.06,138.14,12278.0,113.1334,113.1498,113.0679,113.1334,12278.0
2017-02-08 13:20:00,138.13,138.36,138.12,138.36,9717.0,113.1252,113.3136,113.117,113.3136,9717.0
2017-02-08 13:30:00,138.35,138.47,138.32,138.38,14781.0,113.3054,113.4037,113.2808,113.33,14781.0
2017-02-08 13:40:00,138.32,138.32,138.09,138.14,14733.0,113.2808,113.2808,113.0925,113.1334,14733.0
2017-02-08 13:50:00,138.14,138.17,138.01,138.01,11637.0,113.1334,113.158,113.0269,113.0269,11637.0
2017-02-08 14:00:00,138.07,138.14,138.03,138.08,10311.0,113.0761,113.1334,113.0433,113.0843,10311.0
2017-02-08 14:10:00,138.09,138.13,138.04,138.05,14039.0,113.0925,113.1252,113.0515,113.0597,14039.0
2017-02-08 14:20:00,138.06,138.08,137.98,137.98,16318.0,113.0679,113.0843,113.0024,113.0024,16318.0
2017-02-08 14:30:00,137.97,137.99,137.85,137.97,29962.0,112.9942,113.0106,112.8959,112.9942,29962.0
2017-02-08 14:40:00,137.97,138.0,137.92,137.96,23789.0,112.9942,113.0188,112.9532,112.986,23789.0
2017-02-08 14:50:00,137.96,137.96,137.89,137.93,17671.0,112.986,112.986,112.9287,112.9614,17671.0
2017-02-08 15:00:00,137.93,137.95,137.78,137.84,22136.0,112.9614,112.9778,112.8386,112.8877,22136.0
2017-02-08 15:10:00,137.84,137.88,137.72,137.88,20170.0,112.8877,112.9205,112.7894,112.9205,20170.0
2017-02-08 15:20:00,137.88,138.28,137.87,138.28,30736.0,112.9205,113.2481,112.9123,113.2481,30736.0
2017-02-08 15:30:00,138.26,138.32,138.22,138.23,50028.0,113.2317,113.2808,113.1989,113.2071,50028.0
2017-02-08 15:40:00,138.23,138.4,138.22,138.39,42705.0,113.2071,113.3463,113.1989,113.3382,42705.0
2017-02-08 15:50:00,138.38,138.61,138.36,138.6,101745.0,113.33,113.5183,113.3136,113.5101,101745.0
2017-02-09 09:30:00,138.58,139.21,138.47,138.59,15875.0,113.4938,114.0097,113.4037,113.502,15875.0
2017-02-09 09:40:00,138.77,138.88,138.5,138.5,2425.0,113.6494,113.7395,113.4282,113.4282,2425.0
2017-02-09 09:50:00,138.64,138.75,138.31,138.7,9479.0,113.5429,113.633,113.2726,113.592,9479.0
2017-02-09 10:00:00,138.78,138.86,138.67,138.67,5526.0,113.6576,113.7231,113.5675,113.5675,5526.0
2017-02-09 10:10:00,138.78,139.03,138.74,138.99,14262.0,113.6576,113.8623,113.6248,113.8295,14262.0
2017-02-09 10:20:00,138.97,139.0,138.83,138.93,7974.0,113.8132,113.8377,113.6985,113.7804,7974.0
2017-02-09 10:30:00,139.11,139.14,138.96,139.14,6947.0,113.9278,113.9524,113.805,113.9524,6947.0
2017-02-09 10:40:00,139.18,139.46,139.18,139.28,16824.0,113.9851,114.2145,113.9851,114.067,16824.0
2017-02-09 10:50:00,139.28,139.41,139.26,139.38,6777.0,114.067,114.1735,114.0507,114.1489,6777.0
2017-02-09 11:00:00,139.37,139.38,139.0,139.0,11550.0,114.1408,114.1489,113.8377,113.8377,11550.0
2017-02-09 11:10:00,138.99,139.1,138.84,138.98,23419.0,113.8295,113.9196,113.7067,113.8214,23419.0
2017-02-09 11:20:00,138.98,139.08,138.91,139.03,6622.0,113.8214,113.9033,113.764,113.8623,6622.0
2017-02-09 11:30:00,139.04,139.04,138.65,138.72,8868.0,113.8705,113.8705,113.5511,113.6084,8868.0
2017-02-09 11:40:00,138.67,138.77,138.62,138.76,11050.0,113.5675,113.6494,113.5265,113.6412,11050.0
2017-02-09 11:50:00,138.77,138.81,138.64,138.8,10342.0,113.6494,113.6821,113.5429,113.6739,10342.0
2017-02-09 12:00:00,138.8,138.83,138.73,138.83,7840.0,113.6739,113.6985,113.6166,113.6985,7840.0
2017-02-09 12:10:00,138.79,138.9,138.75,138.82,9346.0,113.6657,113.7558,113.633,113.6903,9346.0
2017-02-09 12:20:00,138.81,138.81,138.61,138.61,5277.0,113.6821,113.6821,113.5183,113.5183,5277.0
2017-02-09 12:30:00,138.67,138.79,138.63,138.67,4326.0,113.5675,113.6657,113.5347,113.5675,4326.0
2017-02-09 12:40:00,138.7,138.75,138.65,138.65,4950.0,113.592,113.633,113.5511,113.5511,4950.0
2017-02-09 12:50:00,138.64,138.71,138.63,138.67,5100.0,113.5429,113.6002,113.5347,113.5675,5100.0
2017-02-09 13:00:00,138.69,138.72,138.61,138.68,5012.0,113.5839,113.6084,113.5183,113.5757,5012.0
2017-02-09 13:10:00,138.69,138.69,138.6,138.6,5905.0,113.5839,113.5839,113.5101,113.5101,5905.0
2017-02-09 13:20:00,138.55,138.66,138.54,138.61,7663.0,113.4692,113.5593,113.461,113.5183,7663.0
2017-02-09 13:30:00,138.63,138.64,138.54,138.54,3866.0,113.5347,113.5429,113.461,113.461,3866.0
2017-02-09 13:40:00,138.56,138.6,138.53,138.53,3648.0,113.4774,113.5101,113.4528,113.4528,3648.0
2017-02-09 13:50:00,138.52,138.54,138.29,138.29,3126.0,113.4446,113.461,113.2563,113.2563,3126.0
2017-02-09 14:00:00,138.29,138.4,138.22,138.34,8008.0,113.2563,113.3463,113.1989,113.2972,8008.0
2017-02-09 14:10:00,138.37,138.5,138.37,138.43,7592.0,113.3218,113.4282,113.3218,113.3709,7592.0
2017-02-09 14:20:00,138.43,138.47,138.37,138.45,7163.0,113.3709,113.4037,113.3218,113.3873,7163.0
2017-02-09 14:30:00,138.44,138.47,138.4,138.43,10971.0,113.3791,113.4037,113.3463,113.3709,10971.0
2017-02-09 14:40:00,138.43,138.46,138.28,138.33,7216.0,113.3709,113.3955,113.2481,113.289,7216.0
2017-02-09 14:50:00,138.34,138.38,138.32,138.33,21252.0,113.2972,113.33,113.2808,113.289,21252.0
2017-02-09 15:00:00,138.34,138.5,138.33,138.46,50057.0,113.2972,113.4282,113.289,113.3955,50057.0
2017-02-09 15:10:00,138.47,138.53,138.41,138.53,17930.0,113.4037,113.4528,113.3545,113.4528,17930.0
2017-02-09 15:20:00,138.54,138.63,138.52,138.52,15438.0,113.461,113.5347,113.4446,113.4446,15438.0
2017-02-09 15:30:00,138.52,138.52,138.45,138.47,15731.0,113.4446,113.4446,113.3873,113.4037,15731.0
2017-02-09 15:40:00,138.47,138.52,138.36,138.39,25024.0,113.4037,113.4446,113.3136,113.3382,25024.0
2017-02-09 15:50:00,138.4,138.56,138.39,138.54,86902.0,113.3463,113.4774,113.3382,113.461,86902.0
2017-02-10 09:30:00,138.9,139.27,138.76,138.78,12055.0,113.7558,114.0589,113.6412,113.6576,12055.0
2017-02-10 09:40:00,138.77,139.05,138.72,139.01,159933.0,113.6494,113.8787,113.6084,113.8459,159933.0
2017-02-10 09:50:00,139.05,139.11,138.84,139.07,48519.0,113.8787,113.9278,113.7067,113.8951,48519.0
2017-02-10 10:00:00,139.06,139.13,138.84,138.85,18014.0,113.8869,113.9442,113.7067,113.7149,18014.0
2017-02-10 10:10:00,138.85,138.85,138.54,138.63,55446.0,113.7149,113.7149,113.461,113.5347,55446.0
2017-02-10 10:20:00,138.65,139.01,138.65,138.93,9630.0,113.5511,113.8459,113.5511,113.7804,9630.0
2017-02-10 10:30:00,139.05,139.25,138.99,139.16,57191.0,113.8787,114.0425,113.8295,113.9688,57191.0
2017-02-10 10:40:00,139.1,139.51,139.1,139.51,62324.0,113.9196,114.2554,113.9196,114.2554,62324.0
2017-02-10 10:50:00,139.5,139.66,139.34,139.56,13726.0,114.2472,114.3783,114.1162,114.2964,13726.0
2017-02-10 11:00:00,139.54,139.6,139.39,139.46,39466.0,114.28,114.3291,114.1571,114.2145,39466.0
2017-02-10 11:10:00,139.49,139.65,139.42,139.64,17310.0,114.239,114.3701,114.1817,114.3619,17310.0
2017-02-10 11:20:00,139.63,139.7,139.54,139.7,14667.0,114.3537,114.411,114.28,114.411,14667.0
2017-02-10 11:30:00,139.7,139.72,139.52,139.59,12766.0,114.411,114.4274,114.2636,114.3209,12766.0
2017-02-10 11:40:00,139.59,139.6,139.35,139.53,34919.0,114.3209,114.3291,114.1244,114.2718,34919.0
2017-02-10 11:50:00,139.56,139.65,139.3,139.39,21231.0,114.2964,114.3701,114.0834,114.1571,21231.0
2017-02-10 12:00:00,139.39,139.39,138.95,139.01,114795.0,114.1571,114.1571,113.7968,113.8459,114795.0
2017-02-10 12:10:00,139.03,139.37,138.97,139.37,54765.0,113.8623,114.1408,113.8132,114.1408,54765.0
2017-02-10 12:20:00,139.4,139.57,139.37,139.57,14626.0,114.1653,114.3046,114.1408,114.3046,14626.0
2017-02-10 12:30:00,139.57,139.93,139.54,139.89,27313.0,114.3046,114.5994,114.28,114.5666,27313.0
2017-02-10 12:40:00,139.85,139.91,139.83,139.89,11641.0,114.5339,114.583,114.5175,114.5666,11641.0
2017-02-10 12:50:00,139.93,139.95,139.8,139.95,8069.0,114.5994,114.6158,114.4929,114.6158,8069.0
2017-02-10 13:00:00,139.93,140.13,139.88,140.13,19148.0,114.5994,114.7632,114.5584,114.7632,19148.0
2017-02-10 13:10:00,140.09,140.4,140.04,140.4,20067.0,114.7304,114.9843,114.6895,114.9843,20067.0
2017-02-10 13:20:00,140.4,140.44,140.14,140.27,20576.0,114.9843,115.0171,114.7714,114.8778,20576.0
2017-02-10 13:30:00,140.27,140.32,140.25,140.31,6046.0,114.8778,114.9188,114.8615,114.9106,6046.0
2017-02-10 13:40:00,140.31,140.4,140.24,140.36,12147.0,114.9106,114.9843,114.8533,114.9515,12147.0
2017-02-10 13:50:00,140.38,140.43,140.32,140.38,22378.0,114.9679,115.0089,114.9188,114.9679,22378.0
2017-02-10 14:00:00,140.34,140.37,140.21,140.21,6664.0,114.9352,114.9597,114.8287,114.8287,6664.0
2017-02-10 14:10:00,140.26,140.28,140.07,140.07,10424.0,114.8696,114.886,114.714,114.714,10424.0
2017-02-10 14:20:00,140.07,140.1,139.9,139.9,7186.0,114.714,114.7386,114.5748,114.5748,7186.0
2017-02-10 14:30:00,139.91,140.14,139.91,140.05,12449.0,114.583,114.7714,114.583,114.6977,12449.0
2017-02-10 14:40:00,140.03,140.18,140.03,140.14,9236.0,114.6813,114.8041,114.6813,114.7714,9236.0
2017-02-10 14:50:00,140.13,140.17,140.08,140.14,12840.0,114.7632,114.7959,114.7222,114.7714,12840.0
2017-02-10 15:00:00,140.13,140.14,140.03,140.07,12520.0,114.7632,114.7714,114.6813,114.714,12520.0
2017-02-10 15:10:00,140.06,140.28,140.05,140.23,14955.0,114.7058,114.886,114.6977,114.8451,14955.0
2017-02-10 15:20:00,140.25,140.31,140.1,140.28,28522.0,114.8615,114.9106,114.7386,114.886,28522.0
2017-02-10 15:30:00,140.27,140.31,140.1,140.14,17749.0,114.8778,114.9106,114.7386,114.7714,17749.0
2017-02-10 15:40:00,140.13,140.18,140.02,140.05,30813.0,114.7632,114.8041,114.6731,114.6977,30813.0
2017-02-10 15:50:00,140.06,140.15,139.98,140.13,64528.0,114.7058,114.7796,114.6403,114.7632,64528.0
2017-02-13 09:30:00,140.75,141.25,140.0,140.37,66280.0,115.2709,115.6804,114.6567,114.9597,66280.0
2017-02-13 09:40:00,140.39,140.69,140.24,140.24,29899.0,114.9761,115.2218,114.8533,114.8533,29899.0
2017-02-13 09:50:00,140.26,140.33,140.04,140.33,46713.0,114.8696,114.927,114.6895,114.927,46713.0
2017-02-13 10:00:00,140.25,140.3,139.95,140.04,38557.0,114.8615,114.9024,114.6158,114.6895,38557.0
2017-02-13 10:10:00,140.05,140.15,139.96,140.04,15874.0,114.6977,114.7796,114.624,114.6895,15874.0
2017-02-13 10:20:00,140.05,140.29,140.01,140.16,21796.0,114.6977,114.8942,114.6649,114.7877,21796.0
2017-02-13 10:30:00,140.19,140.54,140.19,140.38,41749.0,114.8123,115.099,114.8123,114.9679,41749.0
2017-02-13 10:40:00,140.44,140.45,140.22,140.22,17709.0,115.0171,115.0253,114.8369,114.8369,17709.0
2017-02-13 10:50:00,140.26,140.26,140.08,140.11,26597.0,114.8696,114.8696,114.7222,114.7468,26597.0
2017-02-13 11:00:00,140.13,140.17,139.9,139.95,19979.0,114.7632,114.7959,114.5748,114.6158,19979.0
2017-02-13 11:10:00,139.93,140.0,139.85,139.85,16826.0,114.5994,114.6567,114.5339,114.5339,16826.0
2017-02-13 11:20:00,139.88,140.28,139.88,140.25,13376.0,114.5584,114.886,114.5584,114.8615,13376.0
2017-02-13 11:30:00,140.21,140.29,140.11,140.11,6334.0,114.8287,114.8942,114.7468,114.7468,6334.0
2017-02-13 11:40:00,140.11,140.33,140.1,140.32,17800.0,114.7468,114.927,114.7386,114.9188,17800.0
2017-02-13 11:50:00,140.3,140.37,140.19,140.22,18548.0,114.9024,114.9597,114.8123,114.8369,18548.0
2017-02-13 12:00:00,140.21,140.38,140.21,140.34,16985.0,114.8287,114.9679,114.8287,114.9352,16985.0
2017-02-13 12:10:00,140.34,140.35,140.2,140.31,30744.0,114.9352,114.9434,114.8205,114.9106,30744.0
2017-02-13 12:20:00,140.29,140.39,140.26,140.39,8300.0,114.8942,114.9761,114.8696,114.9761,8300.0
2017-02-13 12:30:00,140.39,140.39,140.26,140.34,20417.0,114.9761,114.9761,114.8696,114.9352,20417.0
2017-02-13 12:40:00,140.37,140.52,140.3,140.46,8398.0,114.9597,115.0826,114.9024,115.0334,8398.0
2017-02-13 12:50:00,140.43,140.62,140.42,140.5,21226.0,115.0089,115.1645,115.0007,115.0662,21226.0
2017-02-13 13:00:00,140.57,140.65,140.51,140.6,12652.0,115.1235,115.189,115.0744,115.1481,12652.0
2017-02-13 13:10:00,140.61,140.63,140.49,140.63,36879.0,115.1563,115.1727,115.058,115.1727,36879.0
2017-02-13 13:20:00,140.66,140.71,140.59,140.67,11266.0,115.1972,115.2382,115.1399,115.2054,11266.0
2017-02-13 13:30:00,140.73,140.8,140.67,140.74,6189.0,115.2546,115.3119,115.2054,115.2628,6189.0
2017-02-13 13:40:00,140.74,140.78,140.66,140.7,7224.0,115.2628,115.2955,115.1972,115.23,7224.0
2017-02-13 13:50:00,140.71,140.71,140.58,140.61,10870.0,115.2382,115.2382,115.1317,115.1563,10870.0
2017-02-13 14:00:00,140.65,140.65,140.5,140.53,9896.0,115.189,115.189,115.0662,115.0908,9896.0
2017-02-13 14:10:00,140.54,140.6,140.43,140.45,10895.0,115.099,115.1481,115.0089,115.0253,10895.0
2017-02-13 14:20:00,140.47,140.52,140.42,140.52,8554.0,115.0416,115.0826,115.0007,115.0826,8554.0
2017-02-13 14:30:00,140.56,140.56,140.42,140.42,10905.0,115.1153,115.1153,115.0007,115.0007,10905.0
2017-02-13 14:40:00,140.43,140.52,140.39,140.52,8582.0,115.0089,115.0826,114.9761,115.0826,8582.0
2017-02-13 14:50:00,140.49,140.54,140.4,140.4,9111.0,115.058,115.099,114.9843,114.9843,9111.0
2017-02-13 15:00:00,140.4,140.47,140.37,140.44,9575.0,114.9843,115.0416,114.9597,115.0171,9575.0
2017-02-13 15:10:00,140.44,140.48,140.38,140.41,17645.0,115.0171,115.0498,114.9679,114.9925,17645.0
2017-02-13 15:20:00,140.42,140.45,140.32,140.43,14402.0,115.0007,115.0253,114.9188,115.0089,14402.0
2017-02-13 15:30:00,140.44,140.51,140.3,140.45,25795.0,115.0171,115.0744,114.9024,115.0253,25795.0
2017-02-13 15:40:00,140.46,140.54,140.42,140.5,65006.0,115.0334,115.099,115.0007,115.0662,65006.0
2017-02-13 15:50:00,140.52,140.59,140.47,140.48,159400.0,115.0826,115.1399,115.0416,115.0498,159400.0
2017-02-14 09:30:00,140.4,140.72,139.75,140.58,30656.0,114.9843,115.2464,114.452,115.1317,30656.0
2017-02-14 09:40:00,140.59,140.74,140.35,140.6,31325.0,115.1399,115.2628,114.9434,115.1481,31325.0
2017-02-14 09:50:00,140.56,140.98,140.53,140.93,25038.0,115.1153,115.4593,115.0908,115.4184,25038.0
2017-02-14 10:00:00,140.83,141.0,140.47,140.61,44552.0,115.3365,115.4757,115.0416,115.1563,44552.0
2017-02-14 10:10:00,140.59,140.73,140.47,140.61,22490.0,115.1399,115.2546,115.0416,115.1563,22490.0
2017-02-14 10:20:00,140.61,140.61,140.42,140.42,12436.0,115.1563,115.1563,115.0007,115.0007,12436.0
2017-02-14 10:30:00,140.47,140.48,140.18,140.34,18866.0,115.0416,115.0498,114.8041,114.9352,18866.0
2017-02-14 10:40:00,140.34,140.61,140.31,140.57,22582.0,114.9352,115.1563,114.9106,115.1235,22582.0
2017-02-14 10:50:00,140.58,140.62,140.39,140.45,20275.0,115.1317,115.1645,114.9761,115.0253,20275.0
2017-02-14 11:00:00,140.43,140.55,140.36,140.48,38744.0,115.0089,115.1071,114.9515,115.0498,38744.0
2017-02-14 11:10:00,140.46,140.88,140.44,140.83,37602.0,115.0334,115.3774,115.0171,115.3365,37602.0
2017-02-14 11:20:00,140.81,141.36,140.8,141.13,31795.0,115.3201,115.7705,115.3119,115.5822,31795.0
2017-02-14 11:30:00,141.1,141.1,140.79,141.07,32557.0,115.5576,115.5576,115.3037,115.533,32557.0
2017-02-14 11:40:00,141.08,141.1,140.68,140.68,14927.0,115.5412,115.5576,115.2136,115.2136,14927.0
2017-02-14 11:50:00,140.71,141.01,140.52,140.87,19893.0,115.2382,115.4839,115.0826,115.3692,19893.0
2017-02-14 12:00:00,140.83,141.02,140.82,140.92,25697.0,115.3365,115.4921,115.3283,115.4102,25697.0
2017-02-14 12:10:00,140.94,140.96,140.81,140.87,17123.0,115.4265,115.4429,115.3201,115.3692,17123.0
2017-02-14 12:20:00,140.86,140.96,140.75,140.82,14344.0,115.361,115.4429,115.2709,115.3283,14344.0
2017-02-14 12:30:00,140.84,141.09,140.82,140.98,15406.0,115.3447,115.5494,115.3283,115.4593,15406.0
2017-02-14 12:40:00,140.97,141.05,140.86,141.03,21125.0,115.4511,115.5166,115.361,115.5003,21125.0
2017-02-14 12:50:00,141.03,141.18,141.01,141.1,11075.0,115.5003,115.6231,115.4839,115.5576,11075.0
2017-02-14 13:00:00,141.1,141.48,141.07,141.48,12568.0,115.5576,115.8688,115.533,115.8688,12568.0
2017-02-14 13:10:00,141.45,141.79,141.45,141.62,29483.0,115.8442,116.1227,115.8442,115.9835,29483.0
2017-02-14 13:20:00,141.59,142.12,141.59,141.96,32247.0,115.9589,116.3929,115.9589,116.2619,32247.0
2017-02-14 13:30:00,141.95,141.96,141.71,141.87,26968.0,116.2537,116.2619,116.0572,116.1882,26968.0
2017-02-14 13:40:00,141.91,142.0,141.79,141.85,18271.0,116.221,116.2947,116.1227,116.1718,18271.0
2017-02-14 13:50:00,141.83,142.06,141.82,141.99,20583.0,116.1554,116.3438,116.1472,116.2865,20583.0
2017-02-14 14:00:00,141.99,142.05,141.79,141.95,24031.0,116.2865,116.3356,116.1227,116.2537,24031.0
2017-02-14 14:10:00,141.91,142.02,141.88,141.88,25653.0,116.221,116.311,116.1964,116.1964,25653.0
2017-02-14 14:20:00,141.89,142.03,141.86,141.86,28660.0,116.2046,116.3192,116.18,116.18,28660.0
2017-02-14 14:30:00,141.88,142.08,141.84,142.02,23868.0,116.1964,116.3602,116.1636,116.311,23868.0
2017-02-14 14:40:00,142.01,142.02,141.8,141.81,32154.0,116.3029,116.311,116.1309,116.1391,32154.0
2017-02-14 14:50:00,141.81,141.9,141.79,141.85,32945.0,116.1391,116.2128,116.1227,116.1718,32945.0
2017-02-14 15:00:00,141.82,141.93,141.71,141.75,54859.0,116.1472,116.2373,116.0572,116.0899,54859.0
2017-02-14 15:10:00,141.75,141.77,141.68,141.77,28777.0,116.0899,116.1063,116.0326,116.1063,28777.0
2017-02-14 15:20:00,141.76,141.92,141.75,141.91,31611.0,116.0981,116.2291,116.0899,116.221,31611.0
2017-02-14 15:30:00,141.9,141.99,141.84,141.97,34600.0,116.2128,116.2865,116.1636,116.2701,34600.0
2017-02-14 15:40:00,141.97,142.26,141.91,142.23,95305.0,116.2701,116.5076,116.221,116.483,95305.0
2017-02-14 15:50:00,142.24,142.25,142.09,142.14,110026.0,116.4912,116.4994,116.3684,116.4093,110026.0
2017-02-15 09:30:00,141.67,142.17,141.3,141.65,28891.0,116.0244,116.4339,115.7214,116.008,28891.0
2017-02-15 09:40:00,141.68,141.93,141.4,141.46,41009.0,116.0326,116.2373,115.8033,115.8524,41009.0
2017-02-15 09:50:00,141.38,141.65,141.34,141.38,57592.0,115.7869,116.008,115.7541,115.7869,57592.0
2017-02-15 10:00:00,141.39,141.55,141.19,141.24,32679.0,115.7951,115.9261,115.6313,115.6722,32679.0
2017-02-15 10:10:00,141.25,141.38,141.19,141.31,13386.0,115.6804,115.7869,115.6313,115.7296,13386.0
2017-02-15 10:20:00,141.31,141.73,141.28,141.57,70709.0,115.7296,116.0735,115.705,115.9425,70709.0
2017-02-15 10:30:00,141.59,141.88,141.56,141.81,42999.0,115.9589,116.1964,115.9343,116.1391,42999.0
2017-02-15 10:40:00,141.8,141.81,141.72,141.78,22311.0,116.1309,116.1391,116.0654,116.1145,22311.0
2017-02-15 10:50:00,141.8,142.1,141.76,142.1,19395.0,116.1309,116.3766,116.0981,116.3766,19395.0
2017-02-15 11:00:00,142.1,142.12,141.91,141.98,29826.0,116.3766,116.3929,116.221,116.2783,29826.0
2017-02-15 11:10:00,141.98,142.43,141.98,142.4,25931.0,116.2783,116.6468,116.2783,116.6223,25931.0
2017-02-15 11:20:00,142.4,142.45,142.22,142.28,16264.0,116.6223,116.6632,116.4748,116.524,16264.0
2017-02-15 11:30:00,142.27,142.4,142.21,142.4,13405.0,116.5158,116.6223,116.4666,116.6223,13405.0
2017-02-15 11:40:00,142.39,142.41,142.27,142.3,19850.0,116.6141,116.6304,116.5158,116.5404,19850.0
2017-02-15 11:50:00,142.27,142.27,141.88,141.94,18272.0,116.5158,116.5158,116.1964,116.2455,18272.0
2017-02-15 12:00:00,141.88,142.2,141.88,142.09,30269.0,116.1964,116.4585,116.1964,116.3684,30269.0
2017-02-15 12:10:00,142.05,142.07,141.9,141.94,11105.0,116.3356,116.352,116.2128,116.2455,11105.0
2017-02-15 12:20:00,141.97,142.2,141.9,142.2,12094.0,116.2701,116.4585,116.2128,116.4585,12094.0
2017-02-15 12:30:00,142.17,142.36,142.14,142.18,21823.0,116.4339,116.5895,116.4093,116.4421,21823.0
2017-02-15 12:40:00,142.18,142.37,142.14,142.35,14358.0,116.4421,116.5977,116.4093,116.5813,14358.0
2017-02-15 12:50:00,142.35,142.42,142.25,142.27,20164.0,116.5813,116.6386,116.4994,116.5158,20164.0
2017-02-15 13:00:00,142.27,142.28,142.05,142.05,15084.0,116.5158,116.524,116.3356,116.3356,15084.0
2017-02-15 13:10:00,142.05,142.16,141.87,142.16,11490.0,116.3356,116.4257,116.1882,116.4257,11490.0
2017-02-15 13:20:00,142.11,142.21,142.06,142.21,7660.0,116.3848,116.4666,116.3438,116.4666,7660.0
2017-02-15 13:30:00,142.22,142.77,142.22,142.43,51432.0,116.4748,116.9253,116.4748,116.6468,51432.0
2017-02-15 13:40:00,142.44,142.88,142.37,142.6,29014.0,116.655,117.0154,116.5977,116.786,29014.0
2017-02-15 13:50:00,142.57,142.67,142.5,142.55,18565.0,116.7615,116.8434,116.7042,116.7451,18565.0
2017-02-15 14:00:00,142.52,142.54,142.31,142.34,21828.0,116.7205,116.7369,116.5485,116.5731,21828.0
2017-02-15 14:10:00,142.35,142.43,142.31,142.38,9954.0,116.5813,116.6468,116.5485,116.6059,9954.0
2017-02-15 14:20:00,142.38,142.54,142.37,142.49,12043.0,116.6059,116.7369,116.5977,116.696,12043.0
2017-02-15 14:30:00,142.46,142.99,142.44,142.71,48554.0,116.6714,117.1055,116.655,116.8761,48554.0
2017-02-15 14:40:00,142.71,142.8,142.63,142.65,11320.0,116.8761,116.9498,116.8106,116.827,11320.0
2017-02-15 14:50:00,142.63,142.74,142.54,142.56,14349.0,116.8106,116.9007,116.7369,116.7533,14349.0
2017-02-15 15:00:00,142.56,142.58,142.36,142.54,26638.0,116.7533,116.7697,116.5895,116.7369,26638.0
2017-02-15 15:10:00,142.55,142.72,142.51,142.67,35203.0,116.7451,116.8843,116.7123,116.8434,35203.0
2017-02-15 15:20:00,142.64,142.71,142.5,142.5,23025.0,116.8188,116.8761,116.7042,116.7042,23025.0
2017-02-15 15:30:00,142.5,142.57,142.49,142.5,29370.0,116.7042,116.7615,116.696,116.7042,29370.0
2017-02-15 15:40:00,142.49,142.53,142.4,142.44,42574.0,116.696,116.7287,116.6223,116.655,42574.0
2017-02-15 15:50:00,142.44,142.46,142.36,142.4,85456.0,116.655,116.6714,116.5895,116.6223,85456.0
2017-02-16 09:30:00,142.57,143.12,142.07,143.05,12268.0,116.7615,117.2119,116.352,117.1546,12268.0
2017-02-16 09:40:00,142.96,143.01,142.55,142.55,16008.0,117.0809,117.1218,116.7451,116.7451,16008.0
2017-02-16 09:50:00,142.5,142.5,142.19,142.25,17964.0,116.7042,116.7042,116.4503,116.4994,17964.0
2017-02-16 10:00:00,142.23,142.36,142.17,142.24,5875.0,116.483,116.5895,116.4339,116.4912,5875.0
2017-02-16 10:10:00,142.25,142.25,141.75,141.75,21455.0,116.4994,116.4994,116.0899,116.0899,21455.0
2017-02-16 10:20:00,141.74,141.98,141.74,141.87,23395.0,116.0817,116.2783,116.0817,116.1882,23395.0
2017-02-16 10:30:00,141.86,141.96,141.78,141.86,16799.0,116.18,116.2619,116.1145,116.18,16799.0
2017-02-16 10:40:00,141.88,141.95,141.37,141.37,27932.0,116.1964,116.2537,115.7787,115.7787,27932.0
2017-02-16 10:50:00,141.37,141.5,141.06,141.5,36681.0,115.7787,115.8852,115.5248,115.8852,36681.0
2017-02-16 11:00:00,141.5,141.63,141.11,141.27,25142.0,115.8852,115.9916,115.5658,115.6968,25142.0
2017-02-16 11:10:00,141.26,141.35,141.17,141.34,12795.0,115.6886,115.7623,115.6149,115.7541,12795.0
2017-02-16 11:20:00,141.33,141.41,141.27,141.37,12011.0,115.7459,115.8115,115.6968,115.7787,12011.0
2017-02-16 11:30:00,141.39,141.51,141.25,141.29,14624.0,115.7951,115.8934,115.6804,115.7132,14624.0
2017-02-16 11:40:00,141.29,141.57,141.29,141.57,23542.0,115.7132,115.9425,115.7132,115.9425,23542.0
2017-02-16 11:50:00,141.57,141.62,141.52,141.55,11167.0,115.9425,115.9835,115.9016,115.9261,11167.0
2017-02-16 12:00:00,141.61,141.69,141.4,141.4,8754.0,115.9753,116.0408,115.8033,115.8033,8754.0
2017-02-16 12:10:00,141.38,141.42,141.3,141.38,11052.0,115.7869,115.8197,115.7214,115.7869,11052.0
2017-02-16 12:20:00,141.41,141.63,141.39,141.63,12159.0,115.8115,115.9916,115.7951,115.9916,12159.0
2017-02-16 12:30:00,141.6,141.62,141.46,141.54,7143.0,115.9671,115.9835,115.8524,115.9179,7143.0
2017-02-16 12:40:00,141.52,141.52,141.35,141.41,7576.0,115.9016,115.9016,115.7623,115.8115,7576.0
2017-02-16 12:50:00,141.43,141.52,141.33,141.39,7449.0,115.8278,115.9016,115.7459,115.7951,7449.0
2017-02-16 13:00:00,141.39,141.39,141.3,141.38,11487.0,115.7951,115.7951,115.7214,115.7869,11487.0
2017-02-16 13:10:00,141.37,141.51,141.36,141.47,9247.0,115.7787,115.8934,115.7705,115.8606,9247.0
2017-02-16 13:20:00,141.47,141.77,141.43,141.74,24578.0,115.8606,116.1063,115.8278,116.0817,24578.0
2017-02-16 13:30:00,141.72,141.72,141.65,141.7,6329.0,116.0654,116.0654,116.008,116.049,6329.0
2017-02-16 13:40:00,141.66,141.68,141.57,141.63,5340.0,116.0162,116.0326,115.9425,115.9916,5340.0
2017-02-16 13:50:00,141.63,141.74,141.63,141.71,9605.0,115.9916,116.0817,115.9916,116.0572,9605.0
2017-02-16 14:00:00,141.72,141.76,141.69,141.71,11900.0,116.0654,116.0981,116.0408,116.0572,11900.0
2017-02-16 14:10:00,141.7,141.77,141.54,141.54,8077.0,116.049,116.1063,115.9179,115.9179,8077.0
2017-02-16 14:20:00,141.51,141.53,141.38,141.47,9500.0,115.8934,115.9097,115.7869,115.8606,9500.0
2017-02-16 14:30:00,141.48,141.59,141.41,141.41,6115.0,115.8688,115.9589,115.8115,115.8115,6115.0
2017-02-16 14:40:00,141.44,141.62,141.43,141.62,8593.0,115.836,115.9835,115.8278,115.9835,8593.0
2017-02-16 14:50:00,141.58,141.64,141.52,141.6,12516.0,115.9507,115.9998,115.9016,115.9671,12516.0
2017-02-16 15:00:00,141.62,141.67,141.48,141.48,8028.0,115.9835,116.0244,115.8688,115.8688,8028.0
2017-02-16 15:10:00,141.46,141.66,141.46,141.59,15537.0,115.8524,116.0162,115.8524,115.9589,15537.0
2017-02-16 15:20:00,141.59,141.69,141.56,141.67,12871.0,115.9589,116.0408,115.9343,116.0244,12871.0
2017-02-16 15:30:00,141.67,141.79,141.63,141.77,15337.0,116.0244,116.1227,115.9916,116.1063,15337.0
2017-02-16 15:40:00,141.77,141.8,141.72,141.74,29742.0,116.1063,116.1309,116.0654,116.0817,29742.0
2017-02-16 15:50:00,141.74,141.81,141.7,141.81,83134.0,116.0817,116.1391,116.049,116.1391,83134.0
2017-02-17 09:30:00,141.97,141.97,141.42,141.49,55952.0,116.2701,116.2701,115.8197,115.877,55952.0
2017-02-17 09:40:00,141.68,141.77,141.6,141.73,12301.0,116.0326,116.1063,115.9671,116.0735,12301.0
2017-02-17 09:50:00,141.76,141.97,141.72,141.91,3953.0,116.0981,116.2701,116.0654,116.221,3953.0
2017-02-17 10:00:00,142.0,142.14,141.87,142.0,15443.0,116.2947,116.4093,116.1882,116.2947,15443.0
2017-02-17 10:10:00,142.0,142.01,141.85,142.01,3352.0,116.2947,116.3029,116.1718,116.3029,3352.0
2017-02-17 10:20:00,141.94,141.98,141.81,141.93,1912.0,116.2455,116.2783,116.1391,116.2373,1912.0
2017-02-17 10:30:00,141.92,141.94,141.56,141.56,4624.0,116.2291,116.2455,115.9343,115.9343,4624.0
2017-02-17 10:40:00,141.54,141.75,141.53,141.71,3814.0,115.9179,116.0899,115.9097,116.0572,3814.0
2017-02-17 10:50:00,141.72,141.74,141.54,141.54,4472.0,116.0654,116.0817,115.9179,115.9179,4472.0
2017-02-17 11:00:00,141.53,141.55,141.33,141.41,6371.0,115.9097,115.9261,115.7459,115.8115,6371.0
2017-02-17 11:10:00,141.41,141.48,141.39,141.39,3982.0,115.8115,115.8688,115.7951,115.7951,3982.0
2017-02-17 11:20:00,141.35,141.36,141.22,141.22,5956.0,115.7623,115.7705,115.6559,115.6559,5956.0
2017-02-17 11:30:00,141.25,141.3,141.19,141.19,11266.0,115.6804,115.7214,115.6313,115.6313,11266.0
2017-02-17 11:40:00,141.18,141.21,141.1,141.16,10836.0,115.6231,115.6477,115.5576,115.6067,10836.0
2017-02-17 11:50:00,141.14,141.39,141.14,141.39,4957.0,115.5903,115.7951,115.5903,115.7951,4957.0
2017-02-17 12:00:00,141.34,141.38,141.29,141.32,5156.0,115.7541,115.7869,115.7132,115.7378,5156.0
2017-02-17 12:10:00,141.37,141.41,141.35,141.4,1700.0,115.7787,115.8115,115.7623,115.8033,1700.0
2017-02-17 12:20:00,141.41,141.46,141.36,141.41,3439.0,115.8115,115.8524,115.7705,115.8115,3439.0
2017-02-17 12:30:00,141.45,141.47,141.4,141.41,4006.0,115.8442,115.8606,115.8033,115.8115,4006.0
2017-02-17 12:40:00,141.43,141.44,141.35,141.38,4532.0,115.8278,115.836,115.7623,115.7869,4532.0
2017-02-17 12:50:00,141.38,141.42,141.29,141.34,7303.0,115.7869,115.8197,115.7132,115.7541,7303.0
2017-02-17 13:00:00,141.36,141.39,141.29,141.29,7057.0,115.7705,115.7951,115.7132,115.7132,7057.0
2017-02-17 13:10:00,141.29,141.33,141.26,141.26,7584.0,115.7132,115.7459,115.6886,115.6886,7584.0
2017-02-17 13:20:00,141.3,141.38,141.3,141.34,2000.0,115.7214,115.7869,115.7214,115.7541,2000.0
2017-02-17 13:30:00,141.38,141.48,141.38,141.46,5912.0,115.7869,115.8688,115.7869,115.8524,5912.0
2017-02-17 13:40:00,141.45,141.48,141.32,141.36,6040.0,115.8442,115.8688,115.7378,115.7705,6040.0
2017-02-17 13:50:00,141.35,141.56,141.34,141.51,8400.0,115.7623,115.9343,115.7541,115.8934,8400.0
2017-02-17 14:00:00,141.52,141.56,141.47,141.51,9376.0,115.9016,115.9343,115.8606,115.8934,9376.0
2017-02-17 14:10:00,141.51,141.64,141.5,141.57,36498.0,115.8934,115.9998,115.8852,115.9425,36498.0
2017-02-17 14:20:00,141.59,141.59,141.49,141.5,6685.0,115.9589,115.9589,115.877,115.8852,6685.0
2017-02-17 14:30:00,141.5,141.51,141.39,141.42,7697.0,115.8852,115.8934,115.7951,115.8197,7697.0
2017-02-17 14:40:00,141.43,141.5,141.41,141.5,8222.0,115.8278,115.8852,115.8115,115.8852,8222.0
2017-02-17 14:50:00,141.53,141.58,141.52,141.52,4937.0,115.9097,115.9507,115.9016,115.9016,4937.0
2017-02-17 15:00:00,141.52,141.6,141.51,141.58,9441.0,115.9016,115.9671,115.8934,115.9507,9441.0
2017-02-17 15:10:00,141.57,141.63,141.51,141.56,8855.0,115.9425,115.9916,115.8934,115.9343,8855.0
2017-02-17 15:20:00,141.57,141.65,141.53,141.56,15298.0,115.9425,116.008,115.9097,115.9343,15298.0
2017-02-17 15:30:00,141.56,141.58,141.49,141.49,16611.0,115.9343,115.9507,115.877,115.877,16611.0
2017-02-17 15:40:00,141.49,141.58,141.46,141.49,21729.0,115.877,115.9507,115.8524,115.877,21729.0
2017-02-17 15:50:00,141.51,141.52,141.46,141.49,79468.0,115.8934,115.9016,115.8524,115.877,79468.0
2017-02-21 09:30:00,140.98,141.8,140.86,141.59,16488.0,115.4593,116.1309,115.361,115.9589,16488.0
2017-02-21 09:40:00,141.57,141.63,141.23,141.28,16708.0,115.9425,115.9916,115.6641,115.705,16708.0
2017-02-21 09:50:00,141.24,141.35,141.1,141.12,14122.0,115.6722,115.7623,115.5576,115.574,14122.0
2017-02-21 10:00:00,141.16,141.5,141.16,141.49,14456.0,115.6067,115.8852,115.6067,115.877,14456.0
2017-02-21 10:10:00,141.51,141.74,141.5,141.53,14888.0,115.8934,116.0817,115.8852,115.9097,14888.0
2017-02-21 10:20:00,141.55,141.68,141.48,141.62,14676.0,115.9261,116.0326,115.8688,115.9835,14676.0
2017-02-21 10:30:00,141.62,141.7,141.54,141.59,13376.0,115.9835,116.049,115.9179,115.9589,13376.0
2017-02-21 10:40:00,141.58,141.8,141.58,141.7,18436.0,115.9507,116.1309,115.9507,116.049,18436.0
2017-02-21 10:50:00,141.74,141.8,141.69,141.77,14100.0,116.0817,116.1309,116.0408,116.1063,14100.0
2017-02-21 11:00:00,141.73,141.76,141.61,141.61,10347.0,116.0735,116.0981,115.9753,115.9753,10347.0
2017-02-21 11:10:00,141.61,141.62,141.46,141.46,6901.0,115.9753,115.9835,115.8524,115.8524,6901.0
2017-02-21 11:20:00,141.45,141.45,141.06,141.09,12981.0,115.8442,115.8442,115.5248,115.5494,12981.0
2017-02-21 11:30:00,141.09,141.19,141.0,141.04,10217.0,115.5494,115.6313,115.4757,115.5084,10217.0
2017-02-21 11:40:00,141.07,141.08,140.85,140.85,7057.0,115.533,115.5412,115.3528,115.3528,7057.0
2017-02-21 11:50:00,140.89,141.1,140.83,141.07,9133.0,115.3856,115.5576,115.3365,115.533,9133.0
2017-02-21 12:00:00,141.1,141.28,141.09,141.26,11487.0,115.5576,115.705,115.5494,115.6886,11487.0
2017-02-21 12:10:00,141.27,141.36,141.21,141.36,8081.0,115.6968,115.7705,115.6477,115.7705,8081.0
2017-02-21 12:20:00,141.36,141.55,141.34,141.49,13188.0,115.7705,115.9261,115.7541,115.877,13188.0
2017-02-21 12:30:00,141.5,141.53,141.34,141.53,10121.0,115.8852,115.9097,115.7541,115.9097,10121.0
2017-02-21 12:40:00,141.53,141.53,141.36,141.36,7895.0,115.9097,115.9097,115.7705,115.7705,7895.0
2017-02-21 12:50:00,141.35,141.37,141.33,141.33,3824.0,115.7623,115.7787,115.7459,115.7459,3824.0
2017-02-21 13:00:00,141.35,141.36,141.21,141.22,10747.0,115.7623,115.7705,115.6477,115.6559,10747.0
2017-02-21 13:10:00,141.21,141.35,141.21,141.32,11634.0,115.6477,115.7623,115.6477,115.7378,11634.0
2017-02-21 13:20:00,141.33,141.36,141.18,141.31,12096.0,115.7459,115.7705,115.6231,115.7296,12096.0
2017-02-21 13:30:00,141.32,141.34,141.24,141.24,8096.0,115.7378,115.7541,115.6722,115.6722,8096.0
2017-02-21 13:40:00,141.24,141.34,141.24,141.26,11181.0,115.6722,115.7541,115.6722,115.6886,11181.0
2017-02-21 13:50:00,141.26,141.31,141.22,141.27,7825.0,115.6886,115.7296,115.6559,115.6968,7825.0
2017-02-21 14:00:00,141.26,141.32,141.22,141.3,7249.0,115.6886,115.7378,115.6559,115.7214,7249.0
2017-02-21 14:10:00,141.26,141.32,141.19,141.2,12043.0,115.6886,115.7378,115.6313,115.6395,12043.0
2017-02-21 14:20:00,141.21,141.31,141.18,141.31,12047.0,115.6477,115.7296,115.6231,115.7296,12047.0
2017-02-21 14:30:00,141.33,141.33,141.21,141.25,8504.0,115.7459,115.7459,115.6477,115.6804,8504.0
2017-02-21 14:40:00,141.27,141.31,141.2,141.29,15050.0,115.6968,115.7296,115.6395,115.7132,15050.0
2017-02-21 14:50:00,141.26,141.3,141.22,141.22,17118.0,115.6886,115.7214,115.6559,115.6559,17118.0
2017-02-21 15:00:00,141.22,141.33,141.18,141.29,17417.0,115.6559,115.7459,115.6231,115.7132,17417.0
2017-02-21 15:10:00,141.28,141.33,141.26,141.32,14997.0,115.705,115.7459,115.6886,115.7378,14997.0
2017-02-21 15:20:00,141.32,141.42,141.29,141.38,30007.0,115.7378,115.8197,115.7132,115.7869,30007.0
2017-02-21 15:30:00,141.38,141.49,141.34,141.46,21228.0,115.7869,115.877,115.7541,115.8524,21228.0
2017-02-21 15:40:00,141.48,141.55,141.41,141.46,49207.0,115.8688,115.9261,115.8115,115.8524,49207.0
2017-02-21 15:50:00,141.46,141.5,141.36,141.43,81415.0,115.8524,115.8852,115.7705,115.8278,81415.0
2017-02-22 09:30:00,140.77,141.18,140.46,140.98,13997.0,115.2873,115.6231,115.0334,115.4593,13997.0
2017-02-22 09:40:00,141.21,141.21,140.98,141.02,18800.0,115.6477,115.6477,115.4593,115.4921,18800.0
2017-02-22 09:50:00,141.02,141.17,140.84,141.08,11151.0,115.4921,115.6149,115.3447,115.5412,11151.0
2017-02-22 10:00:00,141.0,141.16,140.78,140.9,8126.0,115.4757,115.6067,115.2955,115.3938,8126.0
2017-02-22 10:10:00,140.88,141.02,140.79,140.92,5607.0,115.3774,115.4921,115.3037,115.4102,5607.0
2017-02-22 10:20:00,140.97,141.11,140.87,140.94,28039.0,115.4511,115.5658,115.3692,115.4265,28039.0
2017-02-22 10:30:00,140.9,141.37,140.9,141.32,53105.0,115.3938,115.7787,115.3938,115.7378,53105.0
2017-02-22 10:40:00,141.33,141.33,141.03,141.19,24065.0,115.7459,115.7459,115.5003,115.6313,24065.0
2017-02-22 10:50:00,141.21,141.26,140.92,140.96,12342.0,115.6477,115.6886,115.4102,115.4429,12342.0
2017-02-22 11:00:00,140.96,141.03,140.74,140.74,24362.0,115.4429,115.5003,115.2628,115.2628,24362.0
2017-02-22 11:10:00,140.78,140.88,140.64,140.78,9029.0,115.2955,115.3774,115.1809,115.2955,9029.0
2017-02-22 11:20:00,140.79,140.84,140.5,140.64,10821.0,115.3037,115.3447,115.0662,115.1809,10821.0
2017-02-22 11:30:00,140.56,140.69,140.48,140.63,9044.0,115.1153,115.2218,115.0498,115.1727,9044.0
2017-02-22 11:40:00,140.63,140.77,140.57,140.77,8836.0,115.1727,115.2873,115.1235,115.2873,8836.0
2017-02-22 11:50:00,140.8,140.84,140.67,140.77,13288.0,115.3119,115.3447,115.2054,115.2873,13288.0
2017-02-22 12:00:00,140.76,140.8,140.67,140.72,11167.0,115.2791,115.3119,115.2054,115.2464,11167.0
2017-02-22 12:10:00,140.72,140.79,140.54,140.68,18111.0,115.2464,115.3037,115.099,115.2136,18111.0
2017-02-22 12:20:00,140.7,140.76,140.65,140.72,15587.0,115.23,115.2791,115.189,115.2464,15587.0
2017-02-22 12:30:00,140.74,140.82,140.69,140.73,17715.0,115.2628,115.3283,115.2218,115.2546,17715.0
2017-02-22 12:40:00,140.74,140.77,140.58,140.69,16981.0,115.2628,115.2873,115.1317,115.2218,16981.0
2017-02-22 12:50:00,140.69,140.82,140.62,140.82,9868.0,115.2218,115.3283,115.1645,115.3283,9868.0
2017-02-22 13:00:00,140.82,140.85,140.72,140.8,18528.0,115.3283,115.3528,115.2464,115.3119,18528.0
2017-02-22 13:10:00,140.8,140.8,140.57,140.57,8434.0,115.3119,115.3119,115.1235,115.1235,8434.0
2017-02-22 13:20:00,140.63,140.78,140.63,140.71,10731.0,115.1727,115.2955,115.1727,115.2382,10731.0
2017-02-22 13:30:00,140.73,140.8,140.69,140.74,9800.0,115.2546,115.3119,115.2218,115.2628,9800.0
2017-02-22 13:40:00,140.75,140.75,140.59,140.61,13242.0,115.2709,115.2709,115.1399,115.1563,13242.0
2017-02-22 13:50:00,140.62,140.67,140.6,140.62,18746.0,115.1645,115.2054,115.1481,115.1645,18746.0
2017-02-22 14:00:00,140.62,140.67,140.42,140.42,15846.0,115.1645,115.2054,115.0007,115.0007,15846.0
2017-02-22 14:10:00,140.42,140.52,140.28,140.52,13430.0,115.0007,115.0826,114.886,115.0826,13430.0
2017-02-22 14:20:00,140.5,140.5,140.36,140.42,33395.0,115.0662,115.0662,114.9515,115.0007,33395.0
2017-02-22 14:30:00,140.41,140.49,140.39,140.44,18102.0,114.9925,115.058,114.9761,115.0171,18102.0
2017-02-22 14:40:00,140.42,140.5,140.41,140.43,12154.0,115.0007,115.0662,114.9925,115.0089,12154.0
2017-02-22 14:50:00,140.43,140.48,140.36,140.43,14065.0,115.0089,115.0498,114.9515,115.0089,14065.0
2017-02-22 15:00:00,140.42,140.48,140.4,140.47,14908.0,115.0007,115.0498,114.9843,115.0416,14908.0
2017-02-22 15:10:00,140.49,140.66,140.45,140.62,19246.0,115.058,115.1972,115.0253,115.1645,19246.0
2017-02-22 15:20:00,140.62,140.76,140.59,140.64,22052.0,115.1645,115.2791,115.1399,115.1809,22052.0
2017-02-22 15:30:00,140.64,140.65,140.59,140.62,25869.0,115.1809,115.189,115.1399,115.1645,25869.0
2017-02-22 15:40:00,140.61,140.62,140.55,140.58,30436.0,115.1563,115.1645,115.1071,115.1317,30436.0
2017-02-22 15:50:00,140.59,140.65,140.28,140.33,133928.0,115.1399,115.189,114.886,114.927,133928.0
2017-02-23 09:30:00,140.97,141.21,140.6,140.7,23287.0,115.4511,115.6477,115.1481,115.23,23287.0
2017-02-23 09:40:00,140.72,141.0,140.4,140.48,18607.0,115.2464,115.4757,114.9843,115.0498,18607.0
2017-02-23 09:50:00,140.5,140.52,140.1,140.17,17196.0,115.0662,115.0826,114.7386,114.7959,17196.0
2017-02-23 10:00:00,140.15,140.25,139.84,139.84,24316.0,114.7796,114.8615,114.5257,114.5257,24316.0
2017-02-23 10:10:00,139.86,139.86,139.58,139.58,20102.0,114.5421,114.5421,114.3127,114.3127,20102.0
2017-02-23 10:20:00,139.58,139.74,139.52,139.66,26973.0,114.3127,114.4438,114.2636,114.3783,26973.0
2017-02-23 10:30:00,139.69,139.84,139.46,139.82,15647.0,114.4028,114.5257,114.2145,114.5093,15647.0
2017-02-23 10:40:00,139.72,139.77,139.64,139.77,9652.0,114.4274,114.4683,114.3619,114.4683,9652.0
2017-02-23 10:50:00,139.79,139.79,139.42,139.48,16901.0,114.4847,114.4847,114.1817,114.2308,16901.0
2017-02-23 11:00:00,139.57,139.84,139.57,139.65,18050.0,114.3046,114.5257,114.3046,114.3701,18050.0
2017-02-23 11:10:00,139.64,139.64,139.45,139.5,16099.0,114.3619,114.3619,114.2063,114.2472,16099.0
2017-02-23 11:20:00,139.53,139.56,139.35,139.35,37586.0,114.2718,114.2964,114.1244,114.1244,37586.0
2017-02-23 11:30:00,139.36,139.6,139.36,139.45,25601.0,114.1326,114.3291,114.1326,114.2063,25601.0
2017-02-23 11:40:00,139.51,139.6,139.32,139.37,21097.0,114.2554,114.3291,114.0998,114.1408,21097.0
2017-02-23 11:50:00,139.39,139.42,139.34,139.4,24398.0,114.1571,114.1817,114.1162,114.1653,24398.0
2017-02-23 12:00:00,139.41,139.76,139.41,139.76,22149.0,114.1735,114.4602,114.1735,114.4602,22149.0
2017-02-23 12:10:00,139.76,139.99,139.72,139.84,21276.0,114.4602,114.6485,114.4274,114.5257,21276.0
2017-02-23 12:20:00,139.93,140.35,139.93,140.23,15320.0,114.5994,114.9434,114.5994,114.8451,15320.0
2017-02-23 12:30:00,140.22,140.31,140.21,140.25,25035.0,114.8369,114.9106,114.8287,114.8615,25035.0
2017-02-23 12:40:00,140.26,140.45,140.24,140.45,5202.0,114.8696,115.0253,114.8533,115.0253,5202.0
2017-02-23 12:50:00,140.46,140.49,140.25,140.32,10861.0,115.0334,115.058,114.8615,114.9188,10861.0
2017-02-23 13:00:00,140.32,140.38,140.19,140.23,13609.0,114.9188,114.9679,114.8123,114.8451,13609.0
2017-02-23 13:10:00,140.24,140.25,140.02,140.18,7950.0,114.8533,114.8615,114.6731,114.8041,7950.0
2017-02-23 13:20:00,140.17,140.17,140.05,140.13,6899.0,114.7959,114.7959,114.6977,114.7632,6899.0
2017-02-23 13:30:00,140.08,140.14,139.94,140.0,9324.0,114.7222,114.7714,114.6076,114.6567,9324.0
2017-02-23 13:40:00,140.0,140.12,140.0,140.01,11687.0,114.6567,114.755,114.6567,114.6649,11687.0
2017-02-23 13:50:00,140.0,140.2,139.96,140.2,13700.0,114.6567,114.8205,114.624,114.8205,13700.0
2017-02-23 14:00:00,140.15,140.41,140.09,140.35,29960.0,114.7796,114.9925,114.7304,114.9434,29960.0
2017-02-23 14:10:00,140.35,140.37,140.11,140.13,6700.0,114.9434,114.9597,114.7468,114.7632,6700.0
2017-02-23 14:20:00,140.13,140.28,140.12,140.18,14693.0,114.7632,114.886,114.755,114.8041,14693.0
2017-02-23 14:30:00,140.17,140.19,140.13,140.14,10668.0,114.7959,114.8123,114.7632,114.7714,10668.0
2017-02-23 14:40:00,140.17,140.2,140.09,140.14,162345.0,114.7959,114.8205,114.7304,114.7714,162345.0
2017-02-23 14:50:00,140.11,140.19,140.06,140.1,119827.0,114.7468,114.8123,114.7058,114.7386,119827.0
2017-02-23 15:00:00,140.09,140.4,140.09,140.38,30397.0,114.7304,114.9843,114.7304,114.9679,30397.0
2017-02-23 15:10:00,140.38,140.52,140.36,140.4,39074.0,114.9679,115.0826,114.9515,114.9843,39074.0
2017-02-23 15:20:00,140.4,140.53,140.38,140.38,18423.0,114.9843,115.0908,114.9679,114.9679,18423.0
2017-02-23 15:30:00,140.36,140.38,140.21,140.37,33133.0,114.9515,114.9679,114.8287,114.9597,33133.0
2017-02-23 15:40:00,140.34,140.45,140.33,140.38,108619.0,114.9352,115.0253,114.927,114.9679,108619.0
2017-02-23 15:50:00,140.38,140.42,140.27,140.39,132846.0,114.9679,115.0007,114.8778,114.9761,132846.0
2017-02-24 09:30:00,139.98,140.75,139.61,140.25,33930.0,114.6403,115.2709,114.3373,114.8615,33930.0
2017-02-24 09:40:00,140.22,140.59,140.01,140.09,24295.0,114.8369,115.1399,114.6649,114.7304,24295.0
2017-02-24 09:50:00,140.07,140.1,139.62,139.69,13423.0,114.714,114.7386,114.3455,114.4028,13423.0
2017-02-24 10:00:00,139.77,140.34,139.73,140.2,41810.0,114.4683,114.9352,114.4356,114.8205,41810.0
2017-02-24 10:10:00,140.24,140.26,140.06,140.13,12459.0,114.8533,114.8696,114.7058,114.7632,12459.0
2017-02-24 10:20:00,140.11,140.15,139.9,139.94,15739.0,114.7468,114.7796,114.5748,114.6076,15739.0
2017-02-24 10:30:00,139.91,140.16,139.81,140.1,7292.0,114.583,114.7877,114.5011,114.7386,7292.0
2017-02-24 10:40:00,140.18,140.21,139.99,140.03,7954.0,114.8041,114.8287,114.6485,114.6813,7954.0
2017-02-24 10:50:00,140.03,140.21,139.91,140.2,9244.0,114.6813,114.8287,114.583,114.8205,9244.0
2017-02-24 11:00:00,140.17,140.42,140.17,140.31,12159.0,114.7959,115.0007,114.7959,114.9106,12159.0
2017-02-24 11:10:00,140.29,140.38,140.0,140.1,29002.0,114.8942,114.9679,114.6567,114.7386,29002.0
2017-02-24 11:20:00,140.11,140.42,140.1,140.41,10242.0,114.7468,115.0007,114.7386,114.9925,10242.0
2017-02-24 11:30:00,140.39,140.46,140.24,140.32,7601.0,114.9761,115.0334,114.8533,114.9188,7601.0
2017-02-24 11:40:00,140.32,140.34,140.04,140.09,6255.0,114.9188,114.9352,114.6895,114.7304,6255.0
2017-02-24 11:50:00,140.04,140.09,139.96,140.03,19137.0,114.6895,114.7304,114.624,114.6813,19137.0
2017-02-24 12:00:00,140.03,140.2,139.99,140.06,21548.0,114.6813,114.8205,114.6485,114.7058,21548.0
2017-02-24 12:10:00,140.09,140.2,140.08,140.11,6164.0,114.7304,114.8205,114.7222,114.7468,6164.0
2017-02-24 12:20:00,140.12,140.3,140.05,140.27,12335.0,114.755,114.9024,114.6977,114.8778,12335.0
2017-02-24 12:30:00,140.3,140.3,140.01,140.02,10932.0,114.9024,114.9024,114.6649,114.6731,10932.0
2017-02-24 12:40:00,140.07,140.2,140.01,140.2,18955.0,114.714,114.8205,114.6649,114.8205,18955.0
2017-02-24 12:50:00,140.2,140.21,139.96,139.96,10826.0,114.8205,114.8287,114.624,114.624,10826.0
2017-02-24 13:00:00,140.01,140.12,139.97,140.01,17186.0,114.6649,114.755,114.6321,114.6649,17186.0
2017-02-24 13:10:00,140.0,140.1,139.97,139.99,16626.0,114.6567,114.7386,114.6321,114.6485,16626.0
2017-02-24 13:20:00,139.99,140.04,139.96,140.04,19461.0,114.6485,114.6895,114.624,114.6895,19461.0
2017-02-24 13:30:00,140.05,140.15,140.03,140.08,7220.0,114.6977,114.7796,114.6813,114.7222,7220.0
2017-02-24 13:40:00,140.08,140.26,140.06,140.26,8483.0,114.7222,114.8696,114.7058,114.8696,8483.0
2017-02-24 13:50:00,140.26,140.33,140.26,140.32,6824.0,114.8696,114.927,114.8696,114.9188,6824.0
2017-02-24 14:00:00,140.33,140.34,140.19,140.19,5457.0,114.927,114.9352,114.8123,114.8123,5457.0
2017-02-24 14:10:00,140.17,140.28,140.14,140.25,7066.0,114.7959,114.886,114.7714,114.8615,7066.0
2017-02-24 14:20:00,140.28,140.37,140.25,140.34,5704.0,114.886,114.9597,114.8615,114.9352,5704.0
2017-02-24 14:30:00,140.35,140.35,140.23,140.23,6139.0,114.9434,114.9434,114.8451,114.8451,6139.0
2017-02-24 14:40:00,140.27,140.34,140.27,140.28,5011.0,114.8778,114.9352,114.8778,114.886,5011.0
2017-02-24 14:50:00,140.28,140.44,140.27,140.36,14637.0,114.886,115.0171,114.8778,114.9515,14637.0
2017-02-24 15:00:00,140.37,140.51,140.37,140.51,15802.0,114.9597,115.0744,114.9597,115.0744,15802.0
2017-02-24 15:10:00,140.5,140.69,140.46,140.46,43559.0,115.0662,115.2218,115.0334,115.0334,43559.0
2017-02-24 15:20:00,140.47,140.7,140.46,140.68,9952.0,115.0416,115.23,115.0334,115.2136,9952.0
2017-02-24 15:30:00,140.67,140.96,140.65,140.91,16835.0,115.2054,115.4429,115.189,115.402,16835.0
2017-02-24 15:40:00,140.91,141.01,140.9,140.94,20902.0,115.402,115.4839,115.3938,115.4265,20902.0
2017-02-24 15:50:00,140.95,140.98,140.7,140.86,90195.0,115.4347,115.4593,115.23,115.361,90195.0
2017-02-27 09:30:00,140.93,141.23,140.49,140.61,23617.0,115.4184,115.6641,115.058,115.1563,23617.0
2017-02-27 09:40:00,140.62,140.74,140.4,140.67,14701.0,115.1645,115.2628,114.9843,115.2054,14701.0
2017-02-27 09:50:00,140.63,140.74,140.44,140.74,8177.0,115.1727,115.2628,115.0171,115.2628,8177.0
2017-02-27 10:00:00,140.7,140.93,140.65,140.85,5440.0,115.23,115.4184,115.189,115.3528,5440.0
2017-02-27 10:10:00,140.84,140.84,140.56,140.57,6155.0,115.3447,115.3447,115.1153,115.1235,6155.0
2017-02-27 10:20:00,140.64,140.78,140.57,140.71,8098.0,115.1809,115.2955,115.1235,115.2382,8098.0
2017-02-27 10:30:00,140.74,140.74,140.51,140.61,17208.0,115.2628,115.2628,115.0744,115.1563,17208.0
2017-02-27 10:40:00,140.63,140.79,140.49,140.68,20786.0,115.1727,115.3037,115.058,115.2136,20786.0
2017-02-27 10:50:00,140.69,140.7,140.36,140.36,15969.0,115.2218,115.23,114.9515,114.9515,15969.0
2017-02-27 11:00:00,140.36,140.48,140.33,140.44,11227.0,114.9515,115.0498,114.927,115.0171,11227.0
2017-02-27 11:10:00,140.44,140.59,140.43,140.57,9102.0,115.0171,115.1399,115.0089,115.1235,9102.0
2017-02-27 11:20:00,140.53,140.53,140.26,140.39,12700.0,115.0908,115.0908,114.8696,114.9761,12700.0
2017-02-27 11:30:00,140.35,140.41,140.27,140.31,6091.0,114.9434,114.9925,114.8778,114.9106,6091.0
2017-02-27 11:40:00,140.28,140.43,140.21,140.3,9853.0,114.886,115.0089,114.8287,114.9024,9853.0
2017-02-27 11:50:00,140.3,140.39,140.19,140.19,9004.0,114.9024,114.9761,114.8123,114.8123,9004.0
2017-02-27 12:00:00,140.22,140.42,140.19,140.42,19456.0,114.8369,115.0007,114.8123,115.0007,19456.0
2017-02-27 12:10:00,140.43,140.48,140.24,140.3,10306.0,115.0089,115.0498,114.8533,114.9024,10306.0
2017-02-27 12:20:00,140.29,140.3,140.18,140.27,6930.0,114.8942,114.9024,114.8041,114.8778,6930.0
2017-02-27 12:30:00,140.29,140.29,140.08,140.08,7367.0,114.8942,114.8942,114.7222,114.7222,7367.0
2017-02-27 12:40:00,140.09,140.14,139.99,140.11,7151.0,114.7304,114.7714,114.6485,114.7468,7151.0
2017-02-27 12:50:00,140.12,140.12,139.94,139.96,13740.0,114.755,114.755,114.6076,114.624,13740.0
2017-02-27 13:00:00,139.95,139.97,139.78,139.78,12794.0,114.6158,114.6321,114.4765,114.4765,12794.0
2017-02-27 13:10:00,139.8,139.8,139.66,139.7,19937.0,114.4929,114.4929,114.3783,114.411,19937.0
2017-02-27 13:20:00,139.67,139.71,139.65,139.68,6175.0,114.3864,114.4192,114.3701,114.3946,6175.0
2017-02-27 13:30:00,139.69,139.82,139.67,139.71,20710.0,114.4028,114.5093,114.3864,114.4192,20710.0
2017-02-27 13:40:00,139.71,139.71,139.55,139.59,31253.0,114.4192,114.4192,114.2882,114.3209,31253.0
2017-02-27 13:50:00,139.6,139.62,139.47,139.53,23482.0,114.3291,114.3455,114.2227,114.2718,23482.0
2017-02-27 14:00:00,139.51,139.56,139.45,139.46,11821.0,114.2554,114.2964,114.2063,114.2145,11821.0
2017-02-27 14:10:00,139.47,139.54,139.42,139.49,12901.0,114.2227,114.28,114.1817,114.239,12901.0
2017-02-27 14:20:00,139.48,139.5,139.44,139.44,10190.0,114.2308,114.2472,114.1981,114.1981,10190.0
2017-02-27 14:30:00,139.4,139.47,139.27,139.27,17045.0,114.1653,114.2227,114.0589,114.0589,17045.0
2017-02-27 14:40:00,139.31,139.41,139.22,139.41,21506.0,114.0916,114.1735,114.0179,114.1735,21506.0
2017-02-27 14:50:00,139.41,139.51,139.35,139.49,75338.0,114.1735,114.2554,114.1244,114.239,75338.0
2017-02-27 15:00:00,139.5,139.6,139.44,139.44,54183.0,114.2472,114.3291,114.1981,114.1981,54183.0
2017-02-27 15:10:00,139.43,139.51,139.17,139.19,50166.0,114.1899,114.2554,113.977,113.9933,50166.0
2017-02-27 15:20:00,139.21,139.37,139.12,139.12,58549.0,114.0097,114.1408,113.936,113.936,58549.0
2017-02-27 15:30:00,139.13,139.31,139.12,139.3,39545.0,113.9442,114.0916,113.936,114.0834,39545.0
2017-02-27 15:40:00,139.3,139.37,139.26,139.3,51516.0,114.0834,114.1408,114.0507,114.0834,51516.0
2017-02-27 15:50:00,139.3,139.4,139.26,139.37,90932.0,114.0834,114.1653,114.0507,114.1408,90932.0
2017-02-28 09:30:00,138.93,139.61,138.8,139.5,44603.0,113.7804,114.3373,113.6739,114.2472,44603.0
2017-02-28 09:40:00,139.42,139.69,139.37,139.61,24372.0,114.1817,114.4028,114.1408,114.3373,24372.0
2017-02-28 09:50:00,139.54,139.54,139.14,139.31,56662.0,114.28,114.28,113.9524,114.0916,56662.0
2017-02-28 10:00:00,139.29,140.15,139.27,140.13,63381.0,114.0752,114.7796,114.0589,114.7632,63381.0
2017-02-28 10:10:00,140.15,140.15,139.97,139.97,17989.0,114.7796,114.7796,114.6321,114.6321,17989.0
2017-02-28 10:20:00,139.97,140.0,139.8,139.84,15862.0,114.6321,114.6567,114.4929,114.5257,15862.0
2017-02-28 10:30:00,139.84,139.9,139.74,139.74,24248.0,114.5257,114.5748,114.4438,114.4438,24248.0
2017-02-28 10:40:00,139.74,139.88,139.69,139.85,14536.0,114.4438,114.5584,114.4028,114.5339,14536.0
2017-02-28 10:50:00,139.85,139.98,139.83,139.89,12984.0,114.5339,114.6403,114.5175,114.5666,12984.0
2017-02-28 11:00:00,139.88,139.92,139.65,139.68,22651.0,114.5584,114.5912,114.3701,114.3946,22651.0
2017-02-28 11:10:00,139.64,139.69,139.48,139.65,23770.0,114.3619,114.4028,114.2308,114.3701,23770.0
2017-02-28 11:20:00,139.65,139.91,139.63,139.83,10103.0,114.3701,114.583,114.3537,114.5175,10103.0
2017-02-28 11:30:00,139.82,139.96,139.79,139.93,10731.0,114.5093,114.624,114.4847,114.5994,10731.0
2017-02-28 11:40:00,139.91,139.95,139.85,139.94,7980.0,114.583,114.6158,114.5339,114.6076,7980.0
2017-02-28 11:50:00,139.95,140.13,139.94,140.05,14195.0,114.6158,114.7632,114.6076,114.6977,14195.0
2017-02-28 12:00:00,140.07,140.13,139.95,140.02,39432.0,114.714,114.7632,114.6158,114.6731,39432.0
2017-02-28 12:10:00,139.98,140.03,139.71,139.71,53820.0,114.6403,114.6813,114.4192,114.4192,53820.0
2017-02-28 12:20:00,139.7,139.74,139.52,139.72,28078.0,114.411,114.4438,114.2636,114.4274,28078.0
2017-02-28 12:30:00,139.74,140.02,139.65,139.92,56380.0,114.4438,114.6731,114.3701,114.5912,56380.0
2017-02-28 12:40:00,139.92,139.94,139.72,139.72,9991.0,114.5912,114.6076,114.4274,114.4274,9991.0
2017-02-28 12:50:00,139.71,139.83,139.59,139.81,34078.0,114.4192,114.5175,114.3209,114.5011,34078.0
2017-02-28 13:00:00,139.78,139.88,139.72,139.78,44918.0,114.4765,114.5584,114.4274,114.4765,44918.0
2017-02-28 13:10:00,139.83,139.84,139.75,139.76,4408.0,114.5175,114.5257,114.452,114.4602,4408.0
2017-02-28 13:20:00,139.74,139.77,139.62,139.63,13502.0,114.4438,114.4683,114.3455,114.3537,13502.0
2017-02-28 13:30:00,139.68,140.02,139.63,139.9,19952.0,114.3946,114.6731,114.3537,114.5748,19952.0
2017-02-28 13:40:00,139.87,139.87,139.76,139.84,15405.0,114.5502,114.5502,114.4602,114.5257,15405.0
2017-02-28 13:50:00,139.81,139.96,139.81,139.94,10579.0,114.5011,114.624,114.5011,114.6076,10579.0
2017-02-28 14:00:00,139.97,140.02,139.85,139.9,21181.0,114.6321,114.6731,114.5339,114.5748,21181.0
2017-02-28 14:10:00,139.88,139.94,139.81,139.89,10482.0,114.5584,114.6076,114.5011,114.5666,10482.0
2017-02-28 14:20:00,139.89,140.2,139.88,140.2,52810.0,114.5666,114.8205,114.5584,114.8205,52810.0
2017-02-28 14:30:00,140.11,140.11,139.98,140.0,23129.0,114.7468,114.7468,114.6403,114.6567,23129.0
2017-02-28 14:40:00,140.02,140.19,140.0,140.19,14938.0,114.6731,114.8123,114.6567,114.8123,14938.0
2017-02-28 14:50:00,140.19,140.19,139.97,140.02,124761.0,114.8123,114.8123,114.6321,114.6731,124761.0
2017-02-28 15:00:00,140.03,140.06,139.86,140.0,20685.0,114.6813,114.7058,114.5421,114.6567,20685.0
2017-02-28 15:10:00,140.01,140.15,140.0,140.13,15013.0,114.6649,114.7796,114.6567,114.7632,15013.0
2017-02-28 15:20:00,140.13,140.19,140.06,140.11,36626.0,114.7632,114.8123,114.7058,114.7468,36626.0
2017-02-28 15:30:00,140.11,140.37,140.1,140.35,88038.0,114.7468,114.9597,114.7386,114.9434,88038.0
2017-02-28 15:40:00,140.34,140.55,140.29,140.51,97781.0,114.9352,115.1071,114.8942,115.0744,97781.0
2017-02-28 15:50:00,140.52,140.7,140.45,140.49,148104.0,115.0826,115.23,115.0253,115.058,148104.0
2017-03-01 09:30:00,142.13,143.47,141.98,142.54,110583.0,116.4011,117.4986,116.2783,116.7369,110583.0
2017-03-01 09:40:00,142.75,142.88,142.03,142.3,63912.0,116.9089,117.0154,116.3192,116.5404,63912.0
2017-03-01 09:50:00,142.28,142.49,142.01,142.41,36642.0,116.524,116.696,116.3029,116.6304,36642.0
2017-03-01 10:00:00,142.38,142.82,142.31,142.82,15454.0,116.6059,116.9662,116.5485,116.9662,15454.0
2017-03-01 10:10:00,142.77,142.81,142.38,142.57,33219.0,116.9253,116.958,116.6059,116.7615,33219.0
2017-03-01 10:20:00,142.58,142.84,142.49,142.74,20624.0,116.7697,116.9826,116.696,116.9007,20624.0
2017-03-01 10:30:00,142.74,142.75,142.54,142.63,36721.0,116.9007,116.9089,116.7369,116.8106,36721.0
2017-03-01 10:40:00,142.57,142.65,142.49,142.6,16546.0,116.7615,116.827,116.696,116.786,16546.0
2017-03-01 10:50:00,142.62,142.77,142.44,142.77,12162.0,116.8024,116.9253,116.655,116.9253,12162.0
2017-03-01 11:00:00,142.76,143.03,142.7,143.02,22250.0,116.9171,117.1382,116.8679,117.13,22250.0
2017-03-01 11:10:00,143.03,143.2,143.03,143.05,17427.0,117.1382,117.2774,117.1382,117.1546,17427.0
2017-03-01 11:20:00,143.04,143.07,142.81,142.93,11081.0,117.1464,117.171,116.958,117.0563,11081.0
2017-03-01 11:30:00,142.95,142.95,142.62,142.71,31754.0,117.0727,117.0727,116.8024,116.8761,31754.0
2017-03-01 11:40:00,142.7,142.9,142.69,142.87,17505.0,116.8679,117.0317,116.8598,117.0072,17505.0
2017-03-01 11:50:00,142.84,143.11,142.84,143.05,24086.0,116.9826,117.2037,116.9826,117.1546,24086.0
2017-03-01 12:00:00,143.09,143.43,143.05,143.16,23864.0,117.1873,117.4658,117.1546,117.2447,23864.0
2017-03-01 12:10:00,143.21,143.25,142.95,142.96,12421.0,117.2856,117.3184,117.0727,117.0809,12421.0
2017-03-01 12:20:00,142.94,143.05,142.86,142.97,10972.0,117.0645,117.1546,116.999,117.0891,10972.0
2017-03-01 12:30:00,142.99,143.09,142.95,142.98,24589.0,117.1055,117.1873,117.0727,117.0973,24589.0
2017-03-01 12:40:00,142.98,143.2,142.96,143.15,28220.0,117.0973,117.2774,117.0809,117.2365,28220.0
2017-03-01 12:50:00,143.17,143.24,143.12,143.21,28526.0,117.2529,117.3102,117.2119,117.2856,28526.0
2017-03-01 13:00:00,143.23,143.56,143.21,143.48,26126.0,117.302,117.5723,117.2856,117.5067,26126.0
2017-03-01 13:10:00,143.48,143.5,143.12,143.18,26522.0,117.5067,117.5231,117.2119,117.2611,26522.0
2017-03-01 13:20:00,143.17,143.28,142.81,142.85,81000.0,117.2529,117.343,116.958,116.9908,81000.0
2017-03-01 13:30:00,142.97,143.27,142.95,143.21,17663.0,117.0891,117.3348,117.0727,117.2856,17663.0
2017-03-01 13:40:00,143.21,143.44,143.14,143.41,22564.0,117.2856,117.474,117.2283,117.4494,22564.0
2017-03-01 13:50:00,143.39,143.41,143.15,143.21,27435.0,117.433,117.4494,117.2365,117.2856,27435.0
2017-03-01 14:00:00,143.23,143.26,142.94,142.97,54743.0,117.302,117.3266,117.0645,117.0891,54743.0
2017-03-01 14:10:00,142.94,143.31,142.83,143.24,46657.0,117.0645,117.3675,116.9744,117.3102,46657.0
2017-03-01 14:20:00,143.24,143.46,143.16,143.39,19633.0,117.3102,117.4904,117.2447,117.433,19633.0
2017-03-01 14:30:00,143.43,143.63,143.42,143.52,21135.0,117.4658,117.6296,117.4576,117.5395,21135.0
2017-03-01 14:40:00,143.5,143.64,143.37,143.62,31413.0,117.5231,117.6378,117.4167,117.6214,31413.0
2017-03-01 14:50:00,143.64,143.83,143.6,143.75,21033.0,117.6378,117.7934,117.605,117.7279,21033.0
2017-03-01 15:00:00,143.78,143.86,143.63,143.65,36854.0,117.7524,117.818,117.6296,117.646,36854.0
2017-03-01 15:10:00,143.67,143.8,143.64,143.8,47305.0,117.6624,117.7688,117.6378,117.7688,47305.0
2017-03-01 15:20:00,143.83,143.9,143.74,143.89,31248.0,117.7934,117.8507,117.7197,117.8425,31248.0
2017-03-01 15:30:00,143.9,144.06,143.86,144.0,101523.0,117.8507,117.9818,117.818,117.9326,101523.0
2017-03-01 15:40:00,143.99,144.01,143.77,143.8,56623.0,117.9244,117.9408,117.7443,117.7688,56623.0
2017-03-01 15:50:00,143.83,143.85,143.5,143.57,84740.0,117.7934,117.8098,117.5231,117.5805,84740.0
2017-03-02 09:30:00,143.41,143.41,142.84,143.05,10935.0,117.4494,117.4494,116.9826,117.1546,10935.0
2017-03-02 09:40:00,143.08,143.36,142.75,142.76,26848.0,117.1792,117.4085,116.9089,116.9171,26848.0
2017-03-02 09:50:00,142.7,142.7,142.44,142.44,10658.0,116.8679,116.8679,116.655,116.655,10658.0
2017-03-02 10:00:00,142.41,142.45,142.2,142.21,19090.0,116.6304,116.6632,116.4585,116.4666,19090.0
2017-03-02 10:10:00,142.2,142.26,142.08,142.26,18513.0,116.4585,116.5076,116.3602,116.5076,18513.0
2017-03-02 10:20:00,142.28,142.56,142.25,142.25,21644.0,116.524,116.7533,116.4994,116.4994,21644.0
2017-03-02 10:30:00,142.24,142.3,142.08,142.28,15306.0,116.4912,116.5404,116.3602,116.524,15306.0
2017-03-02 10:40:00,142.35,142.44,142.21,142.21,14125.0,116.5813,116.655,116.4666,116.4666,14125.0
2017-03-02 10:50:00,142.2,142.2,141.94,141.97,12815.0,116.4585,116.4585,116.2455,116.2701,12815.0
2017-03-02 11:00:00,142.03,142.19,141.83,141.87,42350.0,116.3192,116.4503,116.1554,116.1882,42350.0
2017-03-02 11:10:00,141.88,141.98,141.76,141.79,29910.0,116.1964,116.2783,116.0981,116.1227,29910.0
2017-03-02 11:20:00,141.79,141.94,141.77,141.94,13459.0,116.1227,116.2455,116.1063,116.2455,13459.0
2017-03-02 11:30:00,141.93,141.93,141.57,141.59,27662.0,116.2373,116.2373,115.9425,115.9589,27662.0
2017-03-02 11:40:00,141.6,141.76,141.58,141.59,18229.0,115.9671,116.0981,115.9507,115.9589,18229.0
2017-03-02 11:50:00,141.6,141.72,141.56,141.57,17896.0,115.9671,116.0654,115.9343,115.9425,17896.0
2017-03-02 12:00:00,141.61,141.67,141.47,141.67,13944.0,115.9753,116.0244,115.8606,116.0244,13944.0
2017-03-02 12:10:00,141.67,141.68,141.55,141.58,11121.0,116.0244,116.0326,115.9261,115.9507,11121.0
2017-03-02 12:20:00,141.57,141.57,141.36,141.4,16011.0,115.9425,115.9425,115.7705,115.8033,16011.0
2017-03-02 12:30:00,141.41,141.5,141.37,141.5,16511.0,115.8115,115.8852,115.7787,115.8852,16511.0
2017-03-02 12:40:00,141.53,141.55,141.35,141.36,15250.0,115.9097,115.9261,115.7623,115.7705,15250.0
2017-03-02 12:50:00,141.34,141.43,141.32,141.42,9783.0,115.7541,115.8278,115.7378,115.8197,9783.0
2017-03-02 13:00:00,141.41,141.5,141.3,141.48,57500.0,115.8115,115.8852,115.7214,115.8688,57500.0
2017-03-02 13:10:00,141.48,141.53,141.45,141.47,10738.0,115.8688,115.9097,115.8442,115.8606,10738.0
2017-03-02 13:20:00,141.47,141.74,141.44,141.74,16706.0,115.8606,116.0817,115.836,116.0817,16706.0
2017-03-02 13:30:00,141.73,141.74,141.45,141.47,19504.0,116.0735,116.0817,115.8442,115.8606,19504.0
2017-03-02 13:40:00,141.49,141.49,141.37,141.42,18276.0,115.877,115.877,115.7787,115.8197,18276.0
2017-03-02 13:50:00,141.42,141.43,141.22,141.23,20956.0,115.8197,115.8278,115.6559,115.6641,20956.0
2017-03-02 14:00:00,141.26,141.26,141.19,141.2,23326.0,115.6886,115.6886,115.6313,115.6395,23326.0
2017-03-02 14:10:00,141.21,141.23,140.93,140.94,19941.0,115.6477,115.6641,115.4184,115.4265,19941.0
2017-03-02 14:20:00,140.94,141.18,140.93,141.18,26684.0,115.4265,115.6231,115.4184,115.6231,26684.0
2017-03-02 14:30:00,141.19,141.21,141.08,141.11,19534.0,115.6313,115.6477,115.5412,115.5658,19534.0
2017-03-02 14:40:00,141.1,141.13,140.98,141.13,18377.0,115.5576,115.5822,115.4593,115.5822,18377.0
2017-03-02 14:50:00,141.15,141.16,140.95,140.96,16816.0,115.5985,115.6067,115.4347,115.4429,16816.0
2017-03-02 15:00:00,140.95,140.96,140.68,140.71,32678.0,115.4347,115.4429,115.2136,115.2382,32678.0
2017-03-02 15:10:00,140.71,140.71,140.51,140.59,28571.0,115.2382,115.2382,115.0744,115.1399,28571.0
2017-03-02 15:20:00,140.59,140.7,140.57,140.68,33410.0,115.1399,115.23,115.1235,115.2136,33410.0
2017-03-02 15:30:00,140.67,140.68,140.52,140.56,40588.0,115.2054,115.2136,115.0826,115.1153,40588.0
2017-03-02 15:40:00,140.57,140.62,140.41,140.52,55741.0,115.1235,115.1645,114.9925,115.0826,55741.0
2017-03-02 15:50:00,140.53,140.64,140.42,140.54,110655.0,115.0908,115.1809,115.0007,115.099,110655.0
2017-03-03 09:30:00,140.34,140.87,140.2,140.65,23791.0,114.9352,115.3692,114.8205,115.189,23791.0
2017-03-03 09:40:00,140.65,140.67,140.25,140.25,6997.0,115.189,115.2054,114.8615,114.8615,6997.0
2017-03-03 09:50:00,140.33,140.33,139.91,139.97,26227.0,114.927,114.927,114.583,114.6321,26227.0
2017-03-03 10:00:00,140.0,140.04,139.86,139.98,30360.0,114.6567,114.6895,114.5421,114.6403,30360.0
2017-03-03 10:10:00,140.03,140.25,140.01,140.12,9635.0,114.6813,114.8615,114.6649,114.755,9635.0
2017-03-03 10:20:00,140.14,140.14,139.9,139.97,10227.0,114.7714,114.7714,114.5748,114.6321,10227.0
2017-03-03 10:30:00,139.97,140.06,139.8,140.06,14846.0,114.6321,114.7058,114.4929,114.7058,14846.0
2017-03-03 10:40:00,140.02,140.19,139.95,140.02,24822.0,114.6731,114.8123,114.6158,114.6731,24822.0
2017-03-03 10:50:00,140.03,140.03,139.76,139.76,11061.0,114.6813,114.6813,114.4602,114.4602,11061.0
2017-03-03 11:00:00,139.78,139.81,139.6,139.81,5649.0,114.4765,114.5011,114.3291,114.5011,5649.0
2017-03-03 11:10:00,139.75,139.75,139.41,139.44,17946.0,114.452,114.452,114.1735,114.1981,17946.0
2017-03-03 11:20:00,139.45,139.48,139.14,139.21,15388.0,114.2063,114.2308,113.9524,114.0097,15388.0
2017-03-03 11:30:00,139.2,139.51,139.13,139.51,17443.0,114.0015,114.2554,113.9442,114.2554,17443.0
2017-03-03 11:40:00,139.5,139.61,139.48,139.58,9187.0,114.2472,114.3373,114.2308,114.3127,9187.0
2017-03-03 11:50:00,139.6,139.73,139.59,139.64,11678.0,114.3291,114.4356,114.3209,114.3619,11678.0
2017-03-03 12:00:00,139.62,139.72,139.43,139.72,30603.0,114.3455,114.4274,114.1899,114.4274,30603.0
2017-03-03 12:10:00,139.73,139.8,139.69,139.71,9291.0,114.4356,114.4929,114.4028,114.4192,9291.0
2017-03-03 12:20:00,139.75,139.77,139.65,139.71,5668.0,114.452,114.4683,114.3701,114.4192,5668.0
2017-03-03 12:30:00,139.68,139.83,139.63,139.64,7312.0,114.3946,114.5175,114.3537,114.3619,7312.0
2017-03-03 12:40:00,139.63,139.83,139.63,139.79,5858.0,114.3537,114.5175,114.3537,114.4847,5858.0
2017-03-03 12:50:00,139.78,139.78,139.63,139.67,12208.0,114.4765,114.4765,114.3537,114.3864,12208.0
2017-03-03 13:00:00,139.67,139.77,139.46,139.67,12864.0,114.3864,114.4683,114.2145,114.3864,12864.0
2017-03-03 13:10:00,139.68,139.73,139.41,139.46,6417.0,114.3946,114.4356,114.1735,114.2145,6417.0
2017-03-03 13:20:00,139.43,139.71,139.39,139.67,7669.0,114.1899,114.4192,114.1571,114.3864,7669.0
2017-03-03 13:30:00,139.68,139.7,139.44,139.48,10380.0,114.3946,114.411,114.1981,114.2308,10380.0
2017-03-03 13:40:00,139.48,139.67,139.48,139.67,5366.0,114.2308,114.3864,114.2308,114.3864,5366.0
2017-03-03 13:50:00,139.66,139.66,139.43,139.43,10454.0,114.3783,114.3783,114.1899,114.1899,10454.0
2017-03-03 14:00:00,139.4,139.75,139.39,139.68,12878.0,114.1653,114.452,114.1571,114.3946,12878.0
2017-03-03 14:10:00,139.65,139.65,139.51,139.53,9581.0,114.3701,114.3701,114.2554,114.2718,9581.0
2017-03-03 14:20:00,139.57,139.74,139.54,139.69,25081.0,114.3046,114.4438,114.28,114.4028,25081.0
2017-03-03 14:30:00,139.7,139.7,139.52,139.59,14140.0,114.411,114.411,114.2636,114.3209,14140.0
2017-03-03 14:40:00,139.59,139.62,139.51,139.51,10137.0,114.3209,114.3455,114.2554,114.2554,10137.0
2017-03-03 14:50:00,139.52,139.53,139.35,139.36,21585.0,114.2636,114.2718,114.1244,114.1326,21585.0
2017-03-03 15:00:00,139.37,139.48,139.33,139.42,19488.0,114.1408,114.2308,114.108,114.1817,19488.0
2017-03-03 15:10:00,139.42,139.51,139.34,139.48,16896.0,114.1817,114.2554,114.1162,114.2308,16896.0
2017-03-03 15:20:00,139.46,139.68,139.46,139.67,20916.0,114.2145,114.3946,114.2145,114.3864,20916.0
2017-03-03 15:30:00,139.65,139.7,139.6,139.61,24062.0,114.3701,114.411,114.3291,114.3373,24062.0
2017-03-03 15:40:00,139.6,139.63,139.44,139.45,37429.0,114.3291,114.3537,114.1981,114.2063,37429.0
2017-03-03 15:50:00,139.46,139.6,139.35,139.45,124906.0,114.2145,114.3291,114.1244,114.2063,124906.0
2017-03-06 09:30:00,139.02,139.28,138.66,138.96,127616.0,113.8541,114.067,113.5593,113.805,127616.0
2017-03-06 09:40:00,139.0,139.55,139.0,139.49,36927.0,113.8377,114.2882,113.8377,114.239,36927.0
2017-03-06 09:50:00,139.55,139.67,139.45,139.53,26859.0,114.2882,114.3864,114.2063,114.2718,26859.0
2017-03-06 10:00:00,139.54,139.95,139.53,139.88,9284.0,114.28,114.6158,114.2718,114.5584,9284.0
2017-03-06 10:10:00,139.88,140.11,139.76,139.78,21549.0,114.5584,114.7468,114.4602,114.4765,21549.0
2017-03-06 10:20:00,139.74,139.79,139.59,139.7,41034.0,114.4438,114.4847,114.3209,114.411,41034.0
2017-03-06 10:30:00,139.68,139.72,139.3,139.53,14239.0,114.3946,114.4274,114.0834,114.2718,14239.0
2017-03-06 10:40:00,139.53,139.6,139.38,139.55,9898.0,114.2718,114.3291,114.1489,114.2882,9898.0
2017-03-06 10:50:00,139.53,139.56,139.11,139.12,15410.0,114.2718,114.2964,113.9278,113.936,15410.0
2017-03-06 11:00:00,139.18,139.34,139.07,139.33,31563.0,113.9851,114.1162,113.8951,114.108,31563.0
2017-03-06 11:10:00,139.33,139.7,139.33,139.51,9470.0,114.108,114.411,114.108,114.2554,9470.0
2017-03-06 11:20:00,139.49,139.49,139.25,139.31,7655.0,114.239,114.239,114.0425,114.0916,7655.0
2017-03-06 11:30:00,139.29,139.34,139.04,139.04,7691.0,114.0752,114.1162,113.8705,113.8705,7691.0
2017-03-06 11:40:00,139.02,139.15,139.02,139.15,2012.0,113.8541,113.9606,113.8541,113.9606,2012.0
2017-03-06 11:50:00,139.14,139.16,139.06,139.06,3614.0,113.9524,113.9688,113.8869,113.8869,3614.0
2017-03-06 12:00:00,139.1,139.1,138.95,139.01,39107.0,113.9196,113.9196,113.7968,113.8459,39107.0
2017-03-06 12:10:00,139.01,139.05,138.95,138.98,8826.0,113.8459,113.8787,113.7968,113.8214,8826.0
2017-03-06 12:20:00,139.0,139.18,138.94,139.15,8006.0,113.8377,113.9851,113.7886,113.9606,8006.0
2017-03-06 12:30:00,139.19,139.21,139.02,139.02,4221.0,113.9933,114.0097,113.8541,113.8541,4221.0
2017-03-06 12:40:00,139.02,139.26,139.02,139.18,5961.0,113.8541,114.0507,113.8541,113.9851,5961.0
2017-03-06 12:50:00,139.17,139.29,139.14,139.17,13991.0,113.977,114.0752,113.9524,113.977,13991.0
2017-03-06 13:00:00,139.17,139.32,139.16,139.25,9935.0,113.977,114.0998,113.9688,114.0425,9935.0
2017-03-06 13:10:00,139.3,139.42,139.25,139.34,6645.0,114.0834,114.1817,114.0425,114.1162,6645.0
2017-03-06 13:20:00,139.35,139.41,139.33,139.33,2560.0,114.1244,114.1735,114.108,114.108,2560.0
2017-03-06 13:30:00,139.33,139.4,139.3,139.33,6989.0,114.108,114.1653,114.0834,114.108,6989.0
2017-03-06 13:40:00,139.32,139.32,139.2,139.24,4993.0,114.0998,114.0998,114.0015,114.0343,4993.0
2017-03-06 13:50:00,139.26,139.28,139.18,139.27,6525.0,114.0507,114.067,113.9851,114.0589,6525.0
2017-03-06 14:00:00,139.29,139.29,139.22,139.27,11372.0,114.0752,114.0752,114.0179,114.0589,11372.0
2017-03-06 14:10:00,139.26,139.28,139.23,139.25,7962.0,114.0507,114.067,114.0261,114.0425,7962.0
2017-03-06 14:20:00,139.25,139.27,139.15,139.23,7870.0,114.0425,114.0589,113.9606,114.0261,7870.0
2017-03-06 14:30:00,139.25,139.36,139.25,139.32,5429.0,114.0425,114.1326,114.0425,114.0998,5429.0
2017-03-06 14:40:00,139.36,139.36,139.25,139.29,5776.0,114.1326,114.1326,114.0425,114.0752,5776.0
2017-03-06 14:50:00,139.26,139.28,139.17,139.18,6530.0,114.0507,114.067,113.977,113.9851,6530.0
2017-03-06 15:00:00,139.19,139.23,139.15,139.22,10779.0,113.9933,114.0261,113.9606,114.0179,10779.0
2017-03-06 15:10:00,139.22,139.23,139.18,139.22,12147.0,114.0179,114.0261,113.9851,114.0179,12147.0
2017-03-06 15:20:00,139.22,139.36,139.21,139.3,38659.0,114.0179,114.1326,114.0097,114.0834,38659.0
2017-03-06 15:30:00,139.31,139.35,139.22,139.35,29964.0,114.0916,114.1244,114.0179,114.1244,29964.0
2017-03-06 15:40:00,139.34,139.39,139.29,139.38,40973.0,114.1162,114.1571,114.0752,114.1489,40973.0
2017-03-06 15:50:00,139.37,139.37,139.16,139.33,93508.0,114.1408,114.1408,113.9688,114.108,93508.0
2017-03-07 09:30:00,139.22,139.74,138.97,139.09,14761.0,114.0179,114.4438,113.8132,113.9114,14761.0
2017-03-07 09:40:00,139.03,139.1,138.85,139.1,20380.0,113.8623,113.9196,113.7149,113.9196,20380.0
2017-03-07 09:50:00,139.05,139.26,139.01,139.19,23130.0,113.8787,114.0507,113.8459,113.9933,23130.0
2017-03-07 10:00:00,139.18,139.18,138.87,139.02,22020.0,113.9851,113.9851,113.7313,113.8541,22020.0
2017-03-07 10:10:00,139.03,139.32,138.91,139.3,36457.0,113.8623,114.0998,113.764,114.0834,36457.0
2017-03-07 10:20:00,139.33,139.36,139.2,139.24,5289.0,114.108,114.1326,114.0015,114.0343,5289.0
2017-03-07 10:30:00,139.31,139.33,139.22,139.22,8286.0,114.0916,114.108,114.0179,114.0179,8286.0
2017-03-07 10:40:00,139.21,139.3,139.15,139.17,8436.0,114.0097,114.0834,113.9606,113.977,8436.0
2017-03-07 10:50:00,139.16,139.31,139.14,139.27,15358.0,113.9688,114.0916,113.9524,114.0589,15358.0
2017-03-07 11:00:00,139.27,139.29,139.11,139.27,14784.0,114.0589,114.0752,113.9278,114.0589,14784.0
2017-03-07 11:10:00,139.3,139.32,139.21,139.28,14505.0,114.0834,114.0998,114.0097,114.067,14505.0
2017-03-07 11:20:00,139.3,139.33,139.13,139.21,24730.0,114.0834,114.108,113.9442,114.0097,24730.0
2017-03-07 11:30:00,139.15,139.29,139.12,139.2,18343.0,113.9606,114.0752,113.936,114.0015,18343.0
2017-03-07 11:40:00,139.21,139.27,139.15,139.23,6100.0,114.0097,114.0589,113.9606,114.0261,6100.0
2017-03-07 11:50:00,139.24,139.4,139.21,139.23,9559.0,114.0343,114.1653,114.0097,114.0261,9559.0
2017-03-07 12:00:00,139.25,139.29,139.13,139.24,13782.0,114.0425,114.0752,113.9442,114.0343,13782.0
2017-03-07 12:10:00,139.27,139.28,139.14,139.24,16288.0,114.0589,114.067,113.9524,114.0343,16288.0
2017-03-07 12:20:00,139.24,139.3,139.18,139.3,6817.0,114.0343,114.0834,113.9851,114.0834,6817.0
2017-03-07 12:30:00,139.28,139.28,139.19,139.24,11094.0,114.067,114.067,113.9933,114.0343,11094.0
2017-03-07 12:40:00,139.27,139.34,139.25,139.34,6155.0,114.0589,114.1162,114.0425,114.1162,6155.0
2017-03-07 12:50:00,139.36,139.48,139.35,139.42,7570.0,114.1326,114.2308,114.1244,114.1817,7570.0
2017-03-07 13:00:00,139.41,139.46,139.34,139.42,6688.0,114.1735,114.2145,114.1162,114.1817,6688.0
2017-03-07 13:10:00,139.42,139.44,139.35,139.44,7069.0,114.1817,114.1981,114.1244,114.1981,7069.0
2017-03-07 13:20:00,139.44,139.47,139.38,139.46,8096.0,114.1981,114.2227,114.1489,114.2145,8096.0
2017-03-07 13:30:00,139.48,139.51,139.44,139.44,10497.0,114.2308,114.2554,114.1981,114.1981,10497.0
2017-03-07 13:40:00,139.4,139.46,139.38,139.46,4222.0,114.1653,114.2145,114.1489,114.2145,4222.0
2017-03-07 13:50:00,139.46,139.54,139.4,139.47,12260.0,114.2145,114.28,114.1653,114.2227,12260.0
2017-03-07 14:00:00,139.45,139.5,139.41,139.46,13788.0,114.2063,114.2472,114.1735,114.2145,13788.0
2017-03-07 14:10:00,139.46,139.58,139.46,139.58,16166.0,114.2145,114.3127,114.2145,114.3127,16166.0
2017-03-07 14:20:00,139.55,139.76,139.5,139.67,17436.0,114.2882,114.4602,114.2472,114.3864,17436.0
2017-03-07 14:30:00,139.71,139.83,139.6,139.7,17377.0,114.4192,114.5175,114.3291,114.411,17377.0
2017-03-07 14:40:00,139.77,139.8,139.71,139.74,6300.0,114.4683,114.4929,114.4192,114.4438,6300.0
2017-03-07 14:50:00,139.73,139.83,139.71,139.74,8065.0,114.4356,114.5175,114.4192,114.4438,8065.0
2017-03-07 15:00:00,139.74,139.77,139.66,139.7,8706.0,114.4438,114.4683,114.3783,114.411,8706.0
2017-03-07 15:10:00,139.7,139.78,139.63,139.76,12402.0,114.411,114.4765,114.3537,114.4602,12402.0
2017-03-07 15:20:00,139.78,139.84,139.65,139.65,63957.0,114.4765,114.5257,114.3701,114.3701,63957.0
2017-03-07 15:30:00,139.68,139.7,139.54,139.59,35540.0,114.3946,114.411,114.28,114.3209,35540.0
2017-03-07 15:40:00,139.6,139.65,139.44,139.59,52745.0,114.3291,114.3701,114.1981,114.3209,52745.0
2017-03-07 15:50:00,139.6,139.64,139.52,139.62,95997.0,114.3291,114.3619,114.2636,114.3455,95997.0
2017-03-08 09:30:00,139.73,139.91,139.29,139.39,15870.0,114.4356,114.583,114.0752,114.1571,15870.0
2017-03-08 09:40:00,139.46,139.64,139.45,139.61,9833.0,114.2145,114.3619,114.2063,114.3373,9833.0
2017-03-08 09:50:00,139.61,139.66,139.35,139.35,11466.0,114.3373,114.3783,114.1244,114.1244,11466.0
2017-03-08 10:00:00,139.41,139.59,139.4,139.43,4634.0,114.1735,114.3209,114.1653,114.1899,4634.0
2017-03-08 10:10:00,139.41,139.41,139.19,139.22,9245.0,114.1735,114.1735,113.9933,114.0179,9245.0
2017-03-08 10:20:00,139.33,139.45,139.29,139.32,16250.0,114.108,114.2063,114.0752,114.0998,16250.0
2017-03-08 10:30:00,139.37,139.69,139.32,139.48,8110.0,114.1408,114.4028,114.0998,114.2308,8110.0
2017-03-08 10:40:00,139.51,139.57,139.27,139.27,15477.0,114.2554,114.3046,114.0589,114.0589,15477.0
2017-03-08 10:50:00,139.32,139.44,139.22,139.44,12524.0,114.0998,114.1981,114.0179,114.1981,12524.0
2017-03-08 11:00:00,139.42,139.46,139.21,139.27,11239.0,114.1817,114.2145,114.0097,114.0589,11239.0
2017-03-08 11:10:00,139.3,139.44,139.17,139.4,10461.0,114.0834,114.1981,113.977,114.1653,10461.0
2017-03-08 11:20:00,139.35,139.64,139.35,139.57,9330.0,114.1244,114.3619,114.1244,114.3046,9330.0
2017-03-08 11:30:00,139.58,139.58,139.37,139.44,6756.0,114.3127,114.3127,114.1408,114.1981,6756.0
2017-03-08 11:40:00,139.49,139.64,139.4,139.64,7389.0,114.239,114.3619,114.1653,114.3619,7389.0
2017-03-08 11:50:00,139.68,139.84,139.6,139.72,12300.0,114.3946,114.5257,114.3291,114.4274,12300.0
2017-03-08 12:00:00,139.67,139.89,139.61,139.79,6572.0,114.3864,114.5666,114.3373,114.4847,6572.0
2017-03-08 12:10:00,139.84,139.89,139.61,139.65,13157.0,114.5257,114.5666,114.3373,114.3701,13157.0
2017-03-08 12:20:00,139.63,139.72,139.54,139.54,4542.0,114.3537,114.4274,114.28,114.28,4542.0
2017-03-08 12:30:00,139.6,139.64,139.56,139.57,2000.0,114.3291,114.3619,114.2964,114.3046,2000.0
2017-03-08 12:40:00,139.57,139.58,139.47,139.54,10085.0,114.3046,114.3127,114.2227,114.28,10085.0
2017-03-08 12:50:00,139.51,139.51,139.39,139.39,17732.0,114.2554,114.2554,114.1571,114.1571,17732.0
2017-03-08 13:00:00,139.39,140.24,139.38,139.99,26703.0,114.1571,114.8533,114.1489,114.6485,26703.0
2017-03-08 13:10:00,139.94,140.07,139.78,139.99,10699.0,114.6076,114.714,114.4765,114.6485,10699.0
2017-03-08 13:20:00,139.96,140.04,139.86,140.04,11960.0,114.624,114.6895,114.5421,114.6895,11960.0
2017-03-08 13:30:00,140.05,140.34,140.05,140.34,11500.0,114.6977,114.9352,114.6977,114.9352,11500.0
2017-03-08 13:40:00,140.29,140.42,140.19,140.19,21866.0,114.8942,115.0007,114.8123,114.8123,21866.0
2017-03-08 13:50:00,140.19,140.23,139.97,140.04,60049.0,114.8123,114.8451,114.6321,114.6895,60049.0
2017-03-08 14:00:00,140.01,140.04,139.67,139.72,16297.0,114.6649,114.6895,114.3864,114.4274,16297.0
2017-03-08 14:10:00,139.71,139.82,139.4,139.59,72339.0,114.4192,114.5093,114.1653,114.3209,72339.0
2017-03-08 14:20:00,139.6,139.66,139.37,139.41,33839.0,114.3291,114.3783,114.1408,114.1735,33839.0
2017-03-08 14:30:00,139.41,139.46,139.15,139.25,17775.0,114.1735,114.2145,113.9606,114.0425,17775.0
2017-03-08 14:40:00,139.28,139.5,139.2,139.5,16216.0,114.067,114.2472,114.0015,114.2472,16216.0
2017-03-08 14:50:00,139.52,139.65,139.48,139.48,14441.0,114.2636,114.3701,114.2308,114.2308,14441.0
2017-03-08 15:00:00,139.51,139.72,139.51,139.69,23779.0,114.2554,114.4274,114.2554,114.4028,23779.0
2017-03-08 15:10:00,139.68,139.76,139.59,139.73,12671.0,114.3946,114.4602,114.3209,114.4356,12671.0
2017-03-08 15:20:00,139.76,139.87,139.71,139.81,24671.0,114.4602,114.5502,114.4192,114.5011,24671.0
2017-03-08 15:30:00,139.81,139.82,139.51,139.68,35121.0,114.5011,114.5093,114.2554,114.3946,35121.0
2017-03-08 15:40:00,139.7,139.77,139.51,139.59,32244.0,114.411,114.4683,114.2554,114.3209,32244.0
2017-03-08 15:50:00,139.59,139.64,139.47,139.59,56479.0,114.3209,114.3619,114.2227,114.3209,56479.0
2017-03-09 09:30:00,139.6,140.51,139.35,139.55,18376.0,114.3291,115.0744,114.1244,114.2882,18376.0
2017-03-09 09:40:00,139.79,139.93,139.5,139.77,8286.0,114.4847,114.5994,114.2472,114.4683,8286.0
2017-03-09 09:50:00,139.72,139.72,139.47,139.65,19156.0,114.4274,114.4274,114.2227,114.3701,19156.0
2017-03-09 10:00:00,139.59,139.77,139.52,139.71,23633.0,114.3209,114.4683,114.2636,114.4192,23633.0
2017-03-09 10:10:00,139.69,139.84,139.61,139.73,23386.0,114.4028,114.5257,114.3373,114.4356,23386.0
2017-03-09 10:20:00,139.65,139.68,139.45,139.45,5451.0,114.3701,114.3946,114.2063,114.2063,5451.0
2017-03-09 10:30:00,139.46,139.68,139.35,139.53,35495.0,114.2145,114.3946,114.1244,114.2718,35495.0
2017-03-09 10:40:00,139.49,139.54,139.17,139.17,24283.0,114.239,114.28,113.977,113.977,24283.0
2017-03-09 10:50:00,139.19,139.3,139.0,139.3,15103.0,113.9933,114.0834,113.8377,114.0834,15103.0
2017-03-09 11:00:00,139.3,139.54,139.29,139.46,44356.0,114.0834,114.28,114.0752,114.2145,44356.0
2017-03-09 11:10:00,139.46,139.46,139.22,139.28,5745.0,114.2145,114.2145,114.0179,114.067,5745.0
2017-03-09 11:20:00,139.25,139.34,139.23,139.32,12907.0,114.0425,114.1162,114.0261,114.0998,12907.0
2017-03-09 11:30:00,139.34,139.37,139.23,139.27,15146.0,114.1162,114.1408,114.0261,114.0589,15146.0
2017-03-09 11:40:00,139.27,139.32,139.16,139.16,15468.0,114.0589,114.0998,113.9688,113.9688,15468.0
2017-03-09 11:50:00,139.17,139.2,138.97,139.05,5317.0,113.977,114.0015,113.8132,113.8787,5317.0
2017-03-09 12:00:00,139.07,139.07,138.95,138.95,3100.0,113.8951,113.8951,113.7968,113.7968,3100.0
2017-03-09 12:10:00,139.01,139.15,138.94,138.94,32254.0,113.8459,113.9606,113.7886,113.7886,32254.0
2017-03-09 12:20:00,138.95,139.0,138.84,138.89,17320.0,113.7968,113.8377,113.7067,113.7476,17320.0
2017-03-09 12:30:00,138.91,139.05,138.91,139.0,16146.0,113.764,113.8787,113.764,113.8377,16146.0
2017-03-09 12:40:00,138.99,139.08,138.94,139.08,11089.0,113.8295,113.9033,113.7886,113.9033,11089.0
2017-03-09 12:50:00,139.09,139.13,138.92,139.11,13604.0,113.9114,113.9442,113.7722,113.9278,13604.0
2017-03-09 13:00:00,139.11,139.24,139.11,139.23,13902.0,113.9278,114.0343,113.9278,114.0261,13902.0
2017-03-09 13:10:00,139.22,139.23,139.05,139.13,14423.0,114.0179,114.0261,113.8787,113.9442,14423.0
2017-03-09 13:20:00,139.12,139.12,138.94,138.94,6199.0,113.936,113.936,113.7886,113.7886,6199.0
2017-03-09 13:30:00,138.94,138.96,138.8,138.86,8816.0,113.7886,113.805,113.6739,113.7231,8816.0
2017-03-09 13:40:00,138.87,138.88,138.75,138.75,7601.0,113.7313,113.7395,113.633,113.633,7601.0
2017-03-09 13:50:00,138.74,138.77,138.42,138.47,21623.0,113.6248,113.6494,113.3627,113.4037,21623.0
2017-03-09 14:00:00,138.48,138.5,138.2,138.28,21265.0,113.4119,113.4282,113.1826,113.2481,21265.0
2017-03-09 14:10:00,138.28,138.34,138.1,138.14,18723.0,113.2481,113.2972,113.1007,113.1334,18723.0
2017-03-09 14:20:00,138.2,138.25,138.14,138.22,10987.0,113.1826,113.2235,113.1334,113.1989,10987.0
2017-03-09 14:30:00,138.21,138.29,138.17,138.18,10618.0,113.1907,113.2563,113.158,113.1662,10618.0
2017-03-09 14:40:00,138.14,138.24,138.03,138.08,25692.0,113.1334,113.2153,113.0433,113.0843,25692.0
2017-03-09 14:50:00,138.09,138.18,138.07,138.1,23093.0,113.0925,113.1662,113.0761,113.1007,23093.0
2017-03-09 15:00:00,138.14,138.44,138.14,138.4,20583.0,113.1334,113.3791,113.1334,113.3463,20583.0
2017-03-09 15:10:00,138.41,138.49,138.3,138.48,10845.0,113.3545,113.4201,113.2645,113.4119,10845.0
2017-03-09 15:20:00,138.52,138.52,138.3,138.49,20360.0,113.4446,113.4446,113.2645,113.4201,20360.0
2017-03-09 15:30:00,138.49,138.63,138.44,138.51,19862.0,113.4201,113.5347,113.3791,113.4364,19862.0
2017-03-09 15:40:00,138.51,138.62,138.44,138.58,28796.0,113.4364,113.5265,113.3791,113.4938,28796.0
2017-03-09 15:50:00,138.6,138.6,138.49,138.58,70090.0,113.5101,113.5101,113.4201,113.4938,70090.0
2017-03-10 09:30:00,139.41,139.56,138.96,139.16,11629.0,114.1735,114.2964,113.805,113.9688,11629.0
2017-03-10 09:40:00,139.04,139.15,138.84,139.07,18809.0,113.8705,113.9606,113.7067,113.8951,18809.0
2017-03-10 09:50:00,139.13,139.36,139.1,139.29,23015.0,113.9442,114.1326,113.9196,114.0752,23015.0
2017-03-10 10:00:00,139.29,139.3,139.1,139.11,13390.0,114.0752,114.0834,113.9196,113.9278,13390.0
2017-03-10 10:10:00,139.13,139.51,139.13,139.51,9027.0,113.9442,114.2554,113.9442,114.2554,9027.0
2017-03-10 10:20:00,139.46,139.6,139.26,139.27,16090.0,114.2145,114.3291,114.0507,114.0589,16090.0
2017-03-10 10:30:00,139.28,139.34,139.1,139.1,6500.0,114.067,114.1162,113.9196,113.9196,6500.0
2017-03-10 10:40:00,139.1,139.24,139.0,139.05,12014.0,113.9196,114.0343,113.8377,113.8787,12014.0
2017-03-10 10:50:00,139.09,139.22,138.78,138.82,17644.0,113.9114,114.0179,113.6576,113.6903,17644.0
2017-03-10 11:00:00,138.77,138.82,138.51,138.64,12001.0,113.6494,113.6903,113.4364,113.5429,12001.0
2017-03-10 11:10:00,138.69,138.85,138.63,138.85,9733.0,113.5839,113.7149,113.5347,113.7149,9733.0
2017-03-10 11:20:00,138.88,139.06,138.8,138.91,10885.0,113.7395,113.8869,113.6739,113.764,10885.0
2017-03-10 11:30:00,138.88,138.91,138.69,138.69,9740.0,113.7395,113.764,113.5839,113.5839,9740.0
2017-03-10 11:40:00,138.66,138.7,138.57,138.65,10817.0,113.5593,113.592,113.4856,113.5511,10817.0
2017-03-10 11:50:00,138.69,139.19,138.68,139.0,24472.0,113.5839,113.9933,113.5757,113.8377,24472.0
2017-03-10 12:00:00,138.99,139.04,138.75,138.82,6520.0,113.8295,113.8705,113.633,113.6903,6520.0
2017-03-10 12:10:00,138.82,138.99,138.77,138.9,5004.0,113.6903,113.8295,113.6494,113.7558,5004.0
2017-03-10 12:20:00,138.87,138.87,138.77,138.78,4006.0,113.7313,113.7313,113.6494,113.6576,4006.0
2017-03-10 12:30:00,138.77,138.8,138.68,138.8,7646.0,113.6494,113.6739,113.5757,113.6739,7646.0
2017-03-10 12:40:00,138.77,138.89,138.76,138.79,6932.0,113.6494,113.7476,113.6412,113.6657,6932.0
2017-03-10 12:50:00,138.77,138.81,138.56,138.68,15226.0,113.6494,113.6821,113.4774,113.5757,15226.0
2017-03-10 13:00:00,138.69,138.73,138.35,138.43,22771.0,113.5839,113.6166,113.3054,113.3709,22771.0
2017-03-10 13:10:00,138.42,138.52,138.3,138.36,45321.0,113.3627,113.4446,113.2645,113.3136,45321.0
2017-03-10 13:20:00,138.39,138.43,138.28,138.28,8176.0,113.3382,113.3709,113.2481,113.2481,8176.0
2017-03-10 13:30:00,138.27,138.45,138.25,138.29,10600.0,113.2399,113.3873,113.2235,113.2563,10600.0
2017-03-10 13:40:00,138.36,138.5,138.36,138.49,19330.0,113.3136,113.4282,113.3136,113.4201,19330.0
2017-03-10 13:50:00,138.52,138.68,138.48,138.65,10673.0,113.4446,113.5757,113.4119,113.5511,10673.0
2017-03-10 14:00:00,138.7,138.74,138.48,138.57,6869.0,113.592,113.6248,113.4119,113.4856,6869.0
2017-03-10 14:10:00,138.57,138.62,138.49,138.58,11487.0,113.4856,113.5265,113.4201,113.4938,11487.0
2017-03-10 14:20:00,138.61,138.71,138.57,138.67,8901.0,113.5183,113.6002,113.4856,113.5675,8901.0
2017-03-10 14:30:00,138.7,138.81,138.63,138.75,9969.0,113.592,113.6821,113.5347,113.633,9969.0
2017-03-10 14:40:00,138.75,138.83,138.72,138.76,12585.0,113.633,113.6985,113.6084,113.6412,12585.0
2017-03-10 14:50:00,138.76,138.77,138.68,138.7,9716.0,113.6412,113.6494,113.5757,113.592,9716.0
2017-03-10 15:00:00,138.69,138.78,138.66,138.71,14312.0,113.5839,113.6576,113.5593,113.6002,14312.0
2017-03-10 15:10:00,138.7,138.84,138.68,138.84,41466.0,113.592,113.7067,113.5757,113.7067,41466.0
2017-03-10 15:20:00,138.85,138.99,138.85,138.99,11460.0,113.7149,113.8295,113.7149,113.8295,11460.0
2017-03-10 15:30:00,138.99,139.02,138.78,138.8,19974.0,113.8295,113.8541,113.6576,113.6739,19974.0
2017-03-10 15:40:00,138.77,138.86,138.65,138.78,30651.0,113.6494,113.7231,113.5511,113.6576,30651.0
2017-03-10 15:50:00,138.76,138.86,138.68,138.78,93595.0,113.6412,113.7231,113.5757,113.6576,93595.0
2017-03-13 09:30:00,138.9,139.29,138.61,138.9,14492.0,113.7558,114.0752,113.5183,113.7558,14492.0
2017-03-13 09:40:00,138.79,138.83,138.57,138.58,18576.0,113.6657,113.6985,113.4856,113.4938,18576.0
2017-03-13 09:50:00,138.57,138.62,138.48,138.49,12885.0,113.4856,113.5265,113.4119,113.4201,12885.0
2017-03-13 10:00:00,138.53,138.64,138.34,138.34,7876.0,113.4528,113.5429,113.2972,113.2972,7876.0
2017-03-13 10:10:00,138.37,138.53,138.37,138.43,22667.0,113.3218,113.4528,113.3218,113.3709,22667.0
2017-03-13 10:20:00,138.4,138.49,138.33,138.49,9345.0,113.3463,113.4201,113.289,113.4201,9345.0
2017-03-13 10:30:00,138.47,138.47,138.27,138.39,13730.0,113.4037,113.4037,113.2399,113.3382,13730.0
2017-03-13 10:40:00,138.36,138.36,138.12,138.19,11116.0,113.3136,113.3136,113.117,113.1744,11116.0
2017-03-13 10:50:00,138.18,138.24,138.03,138.16,8992.0,113.1662,113.2153,113.0433,113.1498,8992.0
2017-03-13 11:00:00,138.18,138.22,138.11,138.15,11035.0,113.1662,113.1989,113.1088,113.1416,11035.0
2017-03-13 11:10:00,138.18,138.18,137.93,137.93,7798.0,113.1662,113.1662,112.9614,112.9614,7798.0
2017-03-13 11:20:00,137.95,137.96,137.67,137.7,14926.0,112.9778,112.986,112.7485,112.7731,14926.0
2017-03-13 11:30:00,137.68,137.75,137.56,137.68,34426.0,112.7567,112.814,112.6584,112.7567,34426.0
2017-03-13 11:40:00,137.69,137.69,137.3,137.34,24533.0,112.7649,112.7649,112.4455,112.4782,24533.0
2017-03-13 11:50:00,137.31,137.52,137.26,137.52,32113.0,112.4537,112.6256,112.4127,112.6256,32113.0
2017-03-13 12:00:00,137.52,137.56,137.26,137.32,23863.0,112.6256,112.6584,112.4127,112.4619,23863.0
2017-03-13 12:10:00,137.29,137.34,137.23,137.23,11345.0,112.4373,112.4782,112.3881,112.3881,11345.0
2017-03-13 12:20:00,137.21,137.3,137.21,137.3,24144.0,112.3718,112.4455,112.3718,112.4455,24144.0
2017-03-13 12:30:00,137.3,137.33,137.22,137.28,11346.0,112.4455,112.47,112.38,112.4291,11346.0
2017-03-13 12:40:00,137.3,137.39,137.29,137.33,10739.0,112.4455,112.5192,112.4373,112.47,10739.0
2017-03-13 12:50:00,137.33,137.49,137.28,137.41,26076.0,112.47,112.6011,112.4291,112.5356,26076.0
2017-03-13 13:00:00,137.42,137.42,137.21,137.21,12478.0,112.5438,112.5438,112.3718,112.3718,12478.0
2017-03-13 13:10:00,137.25,137.27,137.18,137.19,9005.0,112.4045,112.4209,112.3472,112.3554,9005.0
2017-03-13 13:20:00,137.19,137.2,137.03,137.12,17332.0,112.3554,112.3636,112.2244,112.2981,17332.0
2017-03-13 13:30:00,137.11,137.16,136.93,137.13,22983.0,112.2899,112.3308,112.1425,112.3062,22983.0
2017-03-13 13:40:00,137.14,137.18,137.02,137.13,56973.0,112.3144,112.3472,112.2162,112.3062,56973.0
2017-03-13 13:50:00,137.14,137.27,137.14,137.26,13355.0,112.3144,112.4209,112.3144,112.4127,13355.0
2017-03-13 14:00:00,137.25,137.26,137.17,137.19,8205.0,112.4045,112.4127,112.339,112.3554,8205.0
2017-03-13 14:10:00,137.2,137.27,137.14,137.27,23993.0,112.3636,112.4209,112.3144,112.4209,23993.0
2017-03-13 14:20:00,137.27,137.39,137.22,137.27,21173.0,112.4209,112.5192,112.38,112.4209,21173.0
2017-03-13 14:30:00,137.26,137.37,137.25,137.35,23291.0,112.4127,112.5028,112.4045,112.4864,23291.0
2017-03-13 14:40:00,137.37,137.39,137.3,137.38,13584.0,112.5028,112.5192,112.4455,112.511,13584.0
2017-03-13 14:50:00,137.38,137.47,137.32,137.41,18800.0,112.511,112.5847,112.4619,112.5356,18800.0
2017-03-13 15:00:00,137.45,137.71,137.42,137.64,26652.0,112.5683,112.7813,112.5438,112.7239,26652.0
2017-03-13 15:10:00,137.65,137.67,137.58,137.61,14209.0,112.7321,112.7485,112.6748,112.6994,14209.0
2017-03-13 15:20:00,137.58,137.65,137.58,137.64,23601.0,112.6748,112.7321,112.6748,112.7239,23601.0
2017-03-13 15:30:00,137.63,137.65,137.58,137.65,29266.0,112.7157,112.7321,112.6748,112.7321,29266.0
2017-03-13 15:40:00,137.64,137.79,137.53,137.75,59044.0,112.7239,112.8468,112.6338,112.814,59044.0
2017-03-13 15:50:00,137.75,137.91,137.72,137.85,66926.0,112.814,112.945,112.7894,112.8959,66926.0
2017-03-14 09:30:00,137.54,137.56,136.35,137.24,66574.0,112.642,112.6584,111.6674,112.3963,66574.0
2017-03-14 09:40:00,137.21,137.38,136.91,137.0,20105.0,112.3718,112.511,112.1261,112.1998,20105.0
2017-03-14 09:50:00,136.94,136.94,136.7,136.86,15141.0,112.1506,112.1506,111.9541,112.0851,15141.0
2017-03-14 10:00:00,136.86,137.1,136.84,137.03,20087.0,112.0851,112.2817,112.0687,112.2244,20087.0
2017-03-14 10:10:00,137.0,137.06,136.92,136.92,11005.0,112.1998,112.2489,112.1343,112.1343,11005.0
2017-03-14 10:20:00,136.86,137.01,136.7,136.97,21713.0,112.0851,112.208,111.9541,112.1752,21713.0
2017-03-14 10:30:00,136.89,137.12,136.79,137.07,18142.0,112.1097,112.2981,112.0278,112.2571,18142.0
2017-03-14 10:40:00,137.04,137.1,136.89,136.96,19667.0,112.2325,112.2817,112.1097,112.167,19667.0
2017-03-14 10:50:00,136.94,137.02,136.84,136.93,15348.0,112.1506,112.2162,112.0687,112.1425,15348.0
2017-03-14 11:00:00,136.96,137.01,136.83,136.94,23421.0,112.167,112.208,112.0606,112.1506,23421.0
2017-03-14 11:10:00,136.97,137.07,136.84,136.97,21404.0,112.1752,112.2571,112.0687,112.1752,21404.0
2017-03-14 11:20:00,137.0,137.06,136.92,136.95,25178.0,112.1998,112.2489,112.1343,112.1588,25178.0
2017-03-14 11:30:00,136.95,137.21,136.93,137.13,33440.0,112.1588,112.3718,112.1425,112.3062,33440.0
2017-03-14 11:40:00,137.2,137.28,137.1,137.19,6522.0,112.3636,112.4291,112.2817,112.3554,6522.0
2017-03-14 11:50:00,137.17,137.44,137.15,137.35,34072.0,112.339,112.5601,112.3226,112.4864,34072.0
2017-03-14 12:00:00,137.36,137.58,137.29,137.29,12902.0,112.4946,112.6748,112.4373,112.4373,12902.0
2017-03-14 12:10:00,137.29,137.33,136.96,136.96,26569.0,112.4373,112.47,112.167,112.167,26569.0
2017-03-14 12:20:00,137.05,137.05,136.81,136.81,10880.0,112.2407,112.2407,112.0442,112.0442,10880.0
2017-03-14 12:30:00,136.8,136.88,136.71,136.8,6049.0,112.036,112.1015,111.9623,112.036,6049.0
2017-03-14 12:40:00,136.79,136.87,136.79,136.84,25790.0,112.0278,112.0933,112.0278,112.0687,25790.0
2017-03-14 12:50:00,136.84,136.86,136.65,136.75,21884.0,112.0687,112.0851,111.9131,111.995,21884.0
2017-03-14 13:00:00,136.74,136.75,136.64,136.64,14436.0,111.9868,111.995,111.9049,111.9049,14436.0
2017-03-14 13:10:00,136.61,136.75,136.58,136.65,16405.0,111.8804,111.995,111.8558,111.9131,16405.0
2017-03-14 13:20:00,136.64,136.69,136.56,136.65,10035.0,111.9049,111.9459,111.8394,111.9131,10035.0
2017-03-14 13:30:00,136.64,136.69,136.53,136.6,11876.0,111.9049,111.9459,111.8149,111.8722,11876.0
2017-03-14 13:40:00,136.61,136.66,136.46,136.47,13867.0,111.8804,111.9213,111.7575,111.7657,13867.0
2017-03-14 13:50:00,136.49,136.49,136.27,136.41,15387.0,111.7821,111.7821,111.6019,111.7166,15387.0
2017-03-14 14:00:00,136.38,136.51,136.36,136.46,18053.0,111.692,111.7985,111.6756,111.7575,18053.0
2017-03-14 14:10:00,136.47,136.49,136.25,136.25,10412.0,111.7657,111.7821,111.5855,111.5855,10412.0
2017-03-14 14:20:00,136.29,136.32,135.98,136.02,48676.0,111.6183,111.6429,111.3644,111.3972,48676.0
2017-03-14 14:30:00,136.0,136.09,135.88,136.06,53718.0,111.3808,111.4545,111.2825,111.4299,53718.0
2017-03-14 14:40:00,136.06,136.18,136.01,136.03,38134.0,111.4299,111.5282,111.389,111.4054,38134.0
2017-03-14 14:50:00,136.01,136.13,135.96,136.08,18317.0,111.389,111.4873,111.348,111.4463,18317.0
2017-03-14 15:00:00,136.11,136.27,136.09,136.17,23860.0,111.4709,111.6019,111.4545,111.52,23860.0
2017-03-14 15:10:00,136.1,136.24,136.1,136.23,14366.0,111.4627,111.5774,111.4627,111.5692,14366.0
2017-03-14 15:20:00,136.22,136.22,136.11,136.18,19226.0,111.561,111.561,111.4709,111.5282,19226.0
2017-03-14 15:30:00,136.19,136.21,136.06,136.06,36617.0,111.5364,111.5528,111.4299,111.4299,36617.0
2017-03-14 15:40:00,136.06,136.15,135.96,136.15,84644.0,111.4299,111.5037,111.348,111.5037,84644.0
2017-03-14 15:50:00,136.16,136.26,135.98,136.2,131650.0,111.5118,111.5937,111.3644,111.5446,131650.0
2017-03-15 09:30:00,136.89,137.5,136.44,137.03,35949.0,112.1097,112.6093,111.7412,112.2244,35949.0
2017-03-15 09:40:00,137.0,137.28,136.9,137.17,34259.0,112.1998,112.4291,112.1179,112.339,34259.0
2017-03-15 09:50:00,137.13,137.25,137.01,137.01,25764.0,112.3062,112.4045,112.208,112.208,25764.0
2017-03-15 10:00:00,137.01,137.17,136.88,136.88,30717.0,112.208,112.339,112.1015,112.1015,30717.0
2017-03-15 10:10:00,136.94,137.02,136.89,136.9,13155.0,112.1506,112.2162,112.1097,112.1179,13155.0
2017-03-15 10:20:00,136.89,137.02,136.7,136.81,17516.0,112.1097,112.2162,111.9541,112.0442,17516.0
2017-03-15 10:30:00,136.88,136.97,136.78,136.82,47789.0,112.1015,112.1752,112.0196,112.0524,47789.0
2017-03-15 10:40:00,136.8,136.84,136.76,136.84,21726.0,112.036,112.0687,112.0032,112.0687,21726.0
2017-03-15 10:50:00,136.87,136.94,136.54,136.54,43856.0,112.0933,112.1506,111.8231,111.8231,43856.0
2017-03-15 11:00:00,136.63,136.82,136.62,136.71,44744.0,111.8968,112.0524,111.8886,111.9623,44744.0
2017-03-15 11:10:00,136.72,136.72,136.6,136.68,17811.0,111.9705,111.9705,111.8722,111.9377,17811.0
2017-03-15 11:20:00,136.66,136.72,136.42,136.52,21766.0,111.9213,111.9705,111.7248,111.8067,21766.0
2017-03-15 11:30:00,136.53,136.78,136.51,136.52,18830.0,111.8149,112.0196,111.7985,111.8067,18830.0
2017-03-15 11:40:00,136.54,136.72,136.49,136.69,11014.0,111.8231,111.9705,111.7821,111.9459,11014.0
2017-03-15 11:50:00,136.69,136.72,136.59,136.61,15615.0,111.9459,111.9705,111.864,111.8804,15615.0
2017-03-15 12:00:00,136.63,136.64,136.51,136.6,19231.0,111.8968,111.9049,111.7985,111.8722,19231.0
2017-03-15 12:10:00,136.63,136.65,136.51,136.58,7090.0,111.8968,111.9131,111.7985,111.8558,7090.0
2017-03-15 12:20:00,136.6,136.68,136.6,136.61,9458.0,111.8722,111.9377,111.8722,111.8804,9458.0
2017-03-15 12:30:00,136.67,136.72,136.55,136.65,77504.0,111.9295,111.9705,111.8312,111.9131,77504.0
2017-03-15 12:40:00,136.67,136.86,136.58,136.64,17677.0,111.9295,112.0851,111.8558,111.9049,17677.0
2017-03-15 12:50:00,136.65,136.7,136.62,136.62,11168.0,111.9131,111.9541,111.8886,111.8886,11168.0
2017-03-15 13:00:00,136.62,136.69,136.43,136.61,40847.0,111.8886,111.9459,111.733,111.8804,40847.0
2017-03-15 13:10:00,136.63,136.63,136.47,136.47,13947.0,111.8968,111.8968,111.7657,111.7657,13947.0
2017-03-15 13:20:00,136.47,136.51,136.36,136.44,10750.0,111.7657,111.7985,111.6756,111.7412,10750.0
2017-03-15 13:30:00,136.45,136.45,136.17,136.26,116175.0,111.7493,111.7493,111.52,111.5937,116175.0
2017-03-15 13:40:00,136.26,136.5,136.2,136.45,14580.0,111.5937,111.7903,111.5446,111.7493,14580.0
2017-03-15 13:50:00,136.44,136.65,136.27,136.65,39120.0,111.7412,111.9131,111.6019,111.9131,39120.0
2017-03-15 14:00:00,136.68,137.52,136.57,137.49,90443.0,111.9377,112.6256,111.8476,112.6011,90443.0
2017-03-15 14:10:00,137.49,137.81,137.4,137.66,26515.0,112.6011,112.8632,112.5274,112.7403,26515.0
2017-03-15 14:20:00,137.66,137.79,137.61,137.79,17956.0,112.7403,112.8468,112.6994,112.8468,17956.0
2017-03-15 14:30:00,137.73,137.73,137.42,137.67,22617.0,112.7976,112.7976,112.5438,112.7485,22617.0
2017-03-15 14:40:00,137.65,138.24,137.56,138.16,40411.0,112.7321,113.2153,112.6584,113.1498,40411.0
2017-03-15 14:50:00,138.16,138.35,138.02,138.02,16238.0,113.1498,113.3054,113.0351,113.0351,16238.0
2017-03-15 15:00:00,138.07,138.23,138.0,138.21,18216.0,113.0761,113.2071,113.0188,113.1907,18216.0
2017-03-15 15:10:00,138.22,138.28,138.05,138.23,40545.0,113.1989,113.2481,113.0597,113.2071,40545.0
2017-03-15 15:20:00,138.23,138.23,138.09,138.18,31207.0,113.2071,113.2071,113.0925,113.1662,31207.0
2017-03-15 15:30:00,138.2,138.43,138.19,138.36,99983.0,113.1826,113.3709,113.1744,113.3136,99983.0
2017-03-15 15:40:00,138.36,138.37,137.88,137.93,73279.0,113.3136,113.3218,112.9205,112.9614,73279.0
2017-03-15 15:50:00,137.97,138.08,137.86,137.97,132982.0,112.9942,113.0843,112.9041,112.9942,132982.0
2017-03-16 09:30:00,138.25,138.25,137.48,137.8,48006.0,113.2235,113.2235,112.5929,112.855,48006.0
2017-03-16 09:40:00,137.63,137.92,137.62,137.83,12942.0,112.7157,112.9532,112.7075,112.8795,12942.0
2017-03-16 09:50:00,137.83,138.04,137.77,138.0,20103.0,112.8795,113.0515,112.8304,113.0188,20103.0
2017-03-16 10:00:00,138.01,138.08,137.84,137.88,36425.0,113.0269,113.0843,112.8877,112.9205,36425.0
2017-03-16 10:10:00,137.88,137.94,137.5,137.52,20802.0,112.9205,112.9696,112.6093,112.6256,20802.0
2017-03-16 10:20:00,137.49,137.64,137.47,137.54,9869.0,112.6011,112.7239,112.5847,112.642,9869.0
2017-03-16 10:30:00,137.54,137.69,137.44,137.44,7020.0,112.642,112.7649,112.5601,112.5601,7020.0
2017-03-16 10:40:00,137.44,137.76,137.36,137.76,8600.0,112.5601,112.8222,112.4946,112.8222,8600.0
2017-03-16 10:50:00,137.75,137.76,137.46,137.52,12657.0,112.814,112.8222,112.5765,112.6256,12657.0
2017-03-16 11:00:00,137.52,137.61,137.37,137.52,10389.0,112.6256,112.6994,112.5028,112.6256,10389.0
2017-03-16 11:10:00,137.47,137.55,137.39,137.4,7696.0,112.5847,112.6502,112.5192,112.5274,7696.0
2017-03-16 11:20:00,137.41,137.42,137.22,137.31,7663.0,112.5356,112.5438,112.38,112.4537,7663.0
2017-03-16 11:30:00,137.3,137.34,137.08,137.17,8353.0,112.4455,112.4782,112.2653,112.339,8353.0
2017-03-16 11:40:00,137.13,137.21,137.03,137.18,10313.0,112.3062,112.3718,112.2244,112.3472,10313.0
2017-03-16 11:50:00,137.19,137.34,137.16,137.34,14189.0,112.3554,112.4782,112.3308,112.4782,14189.0
2017-03-16 12:00:00,137.32,137.33,137.16,137.21,5350.0,112.4619,112.47,112.3308,112.3718,5350.0
2017-03-16 12:10:00,137.25,137.32,137.19,137.31,10734.0,112.4045,112.4619,112.3554,112.4537,10734.0
2017-03-16 12:20:00,137.31,137.38,137.28,137.34,6338.0,112.4537,112.511,112.4291,112.4782,6338.0
2017-03-16 12:30:00,137.35,137.5,137.33,137.47,7100.0,112.4864,112.6093,112.47,112.5847,7100.0
2017-03-16 12:40:00,137.45,137.71,137.42,137.71,19580.0,112.5683,112.7813,112.5438,112.7813,19580.0
2017-03-16 12:50:00,137.71,137.76,137.55,137.66,37980.0,112.7813,112.8222,112.6502,112.7403,37980.0
2017-03-16 13:00:00,137.66,137.73,137.65,137.69,7575.0,112.7403,112.7976,112.7321,112.7649,7575.0
2017-03-16 13:10:00,137.67,137.88,137.62,137.72,43440.0,112.7485,112.9205,112.7075,112.7894,43440.0
2017-03-16 13:20:00,137.75,137.76,137.6,137.74,26800.0,112.814,112.8222,112.6912,112.8058,26800.0
2017-03-16 13:30:00,137.74,137.79,137.61,137.66,9956.0,112.8058,112.8468,112.6994,112.7403,9956.0
2017-03-16 13:40:00,137.65,137.75,137.54,137.74,7004.0,112.7321,112.814,112.642,112.8058,7004.0
2017-03-16 13:50:00,137.79,137.81,137.67,137.79,10687.0,112.8468,112.8632,112.7485,112.8468,10687.0
2017-03-16 14:00:00,137.8,137.8,137.64,137.64,12170.0,112.855,112.855,112.7239,112.7239,12170.0
2017-03-16 14:10:00,137.6,137.66,137.54,137.58,11384.0,112.6912,112.7403,112.642,112.6748,11384.0
2017-03-16 14:20:00,137.63,137.63,137.54,137.63,11740.0,112.7157,112.7157,112.642,112.7157,11740.0
2017-03-16 14:30:00,137.62,137.76,137.62,137.71,23230.0,112.7075,112.8222,112.7075,112.7813,23230.0
2017-03-16 14:40:00,137.7,137.74,137.58,137.65,33020.0,112.7731,112.8058,112.6748,112.7321,33020.0
2017-03-16 14:50:00,137.63,137.69,137.49,137.61,15372.0,112.7157,112.7649,112.6011,112.6994,15372.0
2017-03-16 15:00:00,137.62,137.72,137.51,137.6,17557.0,112.7075,112.7894,112.6175,112.6912,17557.0
2017-03-16 15:10:00,137.64,137.87,137.64,137.85,18383.0,112.7239,112.9123,112.7239,112.8959,18383.0
2017-03-16 15:20:00,137.86,137.93,137.78,137.8,28402.0,112.9041,112.9614,112.8386,112.855,28402.0
2017-03-16 15:30:00,137.81,137.96,137.79,137.91,30105.0,112.8632,112.986,112.8468,112.945,30105.0
2017-03-16 15:40:00,137.9,138.0,137.78,137.78,48076.0,112.9369,113.0188,112.8386,112.8386,48076.0
2017-03-16 15:50:00,137.78,138.01,137.66,137.97,123953.0,112.8386,113.0269,112.7403,112.9942,123953.0
2017-03-17 09:30:00,138.56,138.9,138.49,138.74,221181.0,113.4774,113.7558,113.4201,113.6248,221181.0
2017-03-17 09:40:00,138.81,138.95,138.64,138.92,23380.0,113.6821,113.7968,113.5429,113.7722,23380.0
2017-03-17 09:50:00,138.9,139.08,138.82,139.07,12056.0,113.7558,113.9033,113.6903,113.8951,12056.0
2017-03-17 10:00:00,139.05,139.06,138.85,139.03,15130.0,113.8787,113.8869,113.7149,113.8623,15130.0
2017-03-17 10:10:00,139.03,139.23,139.0,139.02,15141.0,113.8623,114.0261,113.8377,113.8541,15141.0
2017-03-17 10:20:00,138.98,139.0,138.69,138.78,10127.0,113.8214,113.8377,113.5839,113.6576,10127.0
2017-03-17 10:30:00,138.79,138.92,138.72,138.91,14981.0,113.6657,113.7722,113.6084,113.764,14981.0
2017-03-17 10:40:00,138.92,139.08,138.77,139.06,12293.0,113.7722,113.9033,113.6494,113.8869,12293.0
2017-03-17 10:50:00,139.05,139.15,139.01,139.05,10579.0,113.8787,113.9606,113.8459,113.8787,10579.0
2017-03-17 11:00:00,139.05,139.05,138.61,138.72,9302.0,113.8787,113.8787,113.5183,113.6084,9302.0
2017-03-17 11:10:00,138.72,138.8,138.65,138.73,11463.0,113.6084,113.6739,113.5511,113.6166,11463.0
2017-03-17 11:20:00,138.79,138.89,138.78,138.84,5772.0,113.6657,113.7476,113.6576,113.7067,5772.0
2017-03-17 11:30:00,138.88,139.05,138.87,138.92,10656.0,113.7395,113.8787,113.7313,113.7722,10656.0
2017-03-17 11:40:00,138.93,139.13,138.93,139.08,8812.0,113.7804,113.9442,113.7804,113.9033,8812.0
2017-03-17 11:50:00,139.09,139.18,139.07,139.11,9214.0,113.9114,113.9851,113.8951,113.9278,9214.0
2017-03-17 12:00:00,139.09,139.12,138.9,139.03,6635.0,113.9114,113.936,113.7558,113.8623,6635.0
2017-03-17 12:10:00,139.05,139.05,138.9,138.96,8127.0,113.8787,113.8787,113.7558,113.805,8127.0
2017-03-17 12:20:00,138.97,139.13,138.97,139.02,7043.0,113.8132,113.9442,113.8132,113.8541,7043.0
2017-03-17 12:30:00,139.0,139.04,138.91,139.04,5684.0,113.8377,113.8705,113.764,113.8705,5684.0
2017-03-17 12:40:00,139.04,139.12,139.02,139.08,10229.0,113.8705,113.936,113.8541,113.9033,10229.0
2017-03-17 12:50:00,139.08,139.13,139.02,139.02,7528.0,113.9033,113.9442,113.8541,113.8541,7528.0
2017-03-17 13:00:00,138.99,139.11,138.98,139.11,4480.0,113.8295,113.9278,113.8214,113.9278,4480.0
2017-03-17 13:10:00,139.08,139.22,139.08,139.16,7913.0,113.9033,114.0179,113.9033,113.9688,7913.0
2017-03-17 13:20:00,139.14,139.22,139.12,139.16,15724.0,113.9524,114.0179,113.936,113.9688,15724.0
2017-03-17 13:30:00,139.1,139.14,139.01,139.12,5747.0,113.9196,113.9524,113.8459,113.936,5747.0
2017-03-17 13:40:00,139.11,139.23,139.11,139.21,12835.0,113.9278,114.0261,113.9278,114.0097,12835.0
2017-03-17 13:50:00,139.21,139.26,139.17,139.23,6485.0,114.0097,114.0507,113.977,114.0261,6485.0
2017-03-17 14:00:00,139.21,139.28,139.19,139.22,5383.0,114.0097,114.067,113.9933,114.0179,5383.0
2017-03-17 14:10:00,139.22,139.32,139.2,139.27,9295.0,114.0179,114.0998,114.0015,114.0589,9295.0
2017-03-17 14:20:00,139.29,139.29,139.09,139.09,5931.0,114.0752,114.0752,113.9114,113.9114,5931.0
2017-03-17 14:30:00,139.11,139.19,139.11,139.17,7453.0,113.9278,113.9933,113.9278,113.977,7453.0
2017-03-17 14:40:00,139.17,139.24,139.14,139.22,10953.0,113.977,114.0343,113.9524,114.0179,10953.0
2017-03-17 14:50:00,139.23,139.27,139.04,139.07,13632.0,114.0261,114.0589,113.8705,113.8951,13632.0
2017-03-17 15:00:00,139.09,139.12,139.04,139.09,16378.0,113.9114,113.936,113.8705,113.9114,16378.0
2017-03-17 15:10:00,139.09,139.11,138.89,138.94,13362.0,113.9114,113.9278,113.7476,113.7886,13362.0
2017-03-17 15:20:00,138.94,139.0,138.93,138.97,21554.0,113.7886,113.8377,113.7804,113.8132,21554.0
2017-03-17 15:30:00,138.97,138.97,138.76,138.92,25919.0,113.8132,113.8132,113.6412,113.7722,25919.0
2017-03-17 15:40:00,138.93,139.34,138.92,139.31,89125.0,113.7804,114.1162,113.7722,114.0916,89125.0
2017-03-17 15:50:00,139.31,139.61,139.3,139.52,244338.0,114.0916,114.3373,114.0834,114.2636,244338.0
2017-03-20 09:30:00,139.49,139.7,138.54,138.98,20343.0,114.239,114.411,113.461,113.8214,20343.0
2017-03-20 09:40:00,139.19,139.35,138.95,139.11,6005.0,113.9933,114.1244,113.7968,113.9278,6005.0
2017-03-20 09:50:00,139.12,139.15,138.75,138.75,15100.0,113.936,113.9606,113.633,113.633,15100.0
2017-03-20 10:00:00,138.73,139.05,138.72,139.05,5538.0,113.6166,113.8787,113.6084,113.8787,5538.0
2017-03-20 10:10:00,138.99,139.33,138.99,139.29,7901.0,113.8295,114.108,113.8295,114.0752,7901.0
2017-03-20 10:20:00,139.33,139.36,139.13,139.23,6800.0,114.108,114.1326,113.9442,114.0261,6800.0
2017-03-20 10:30:00,139.19,139.27,139.03,139.12,8600.0,113.9933,114.0589,113.8623,113.936,8600.0
2017-03-20 10:40:00,139.14,139.17,139.01,139.04,9777.0,113.9524,113.977,113.8459,113.8705,9777.0
2017-03-20 10:50:00,139.07,139.11,138.93,139.05,10903.0,113.8951,113.9278,113.7804,113.8787,10903.0
2017-03-20 11:00:00,139.08,139.26,139.05,139.17,10694.0,113.9033,114.0507,113.8787,113.977,10694.0
2017-03-20 11:10:00,139.14,139.18,139.08,139.15,5674.0,113.9524,113.9851,113.9033,113.9606,5674.0
2017-03-20 11:20:00,139.18,139.26,139.09,139.12,12060.0,113.9851,114.0507,113.9114,113.936,12060.0
2017-03-20 11:30:00,139.1,139.21,139.07,139.21,4000.0,113.9196,114.0097,113.8951,114.0097,4000.0
2017-03-20 11:40:00,139.18,139.33,139.1,139.2,12139.0,113.9851,114.108,113.9196,114.0015,12139.0
2017-03-20 11:50:00,139.2,139.22,139.04,139.16,8900.0,114.0015,114.0179,113.8705,113.9688,8900.0
2017-03-20 12:00:00,139.21,139.35,139.15,139.28,13148.0,114.0097,114.1244,113.9606,114.067,13148.0
2017-03-20 12:10:00,139.25,139.32,139.12,139.16,6749.0,114.0425,114.0998,113.936,113.9688,6749.0
2017-03-20 12:20:00,139.15,139.21,138.85,139.09,26722.0,113.9606,114.0097,113.7149,113.9114,26722.0
2017-03-20 12:30:00,139.05,139.07,138.98,139.03,5000.0,113.8787,113.8951,113.8214,113.8623,5000.0
2017-03-20 12:40:00,139.0,139.1,139.0,139.0,13215.0,113.8377,113.9196,113.8377,113.8377,13215.0
2017-03-20 12:50:00,139.0,139.07,138.99,139.07,6493.0,113.8377,113.8951,113.8295,113.8951,6493.0
2017-03-20 13:00:00,139.07,139.1,139.01,139.01,4902.0,113.8951,113.9196,113.8459,113.8459,4902.0
2017-03-20 13:10:00,139.04,139.16,139.02,139.08,5010.0,113.8705,113.9688,113.8541,113.9033,5010.0
2017-03-20 13:20:00,139.11,139.11,139.04,139.09,4877.0,113.9278,113.9278,113.8705,113.9114,4877.0
2017-03-20 13:30:00,139.09,139.11,138.85,138.85,6340.0,113.9114,113.9278,113.7149,113.7149,6340.0
2017-03-20 13:40:00,138.86,138.9,138.58,138.64,6524.0,113.7231,113.7558,113.4938,113.5429,6524.0
2017-03-20 13:50:00,138.67,138.71,138.58,138.58,7568.0,113.5675,113.6002,113.4938,113.4938,7568.0
2017-03-20 14:00:00,138.63,138.7,138.49,138.7,43168.0,113.5347,113.592,113.4201,113.592,43168.0
2017-03-20 14:10:00,138.74,138.79,138.63,138.78,20940.0,113.6248,113.6657,113.5347,113.6576,20940.0
2017-03-20 14:20:00,138.77,138.83,138.64,138.81,10739.0,113.6494,113.6985,113.5429,113.6821,10739.0
2017-03-20 14:30:00,138.82,138.87,138.58,138.62,11672.0,113.6903,113.7313,113.4938,113.5265,11672.0
2017-03-20 14:40:00,138.67,138.72,138.54,138.54,9196.0,113.5675,113.6084,113.461,113.461,9196.0
2017-03-20 14:50:00,138.55,138.66,138.53,138.61,11906.0,113.4692,113.5593,113.4528,113.5183,11906.0
2017-03-20 15:00:00,138.62,138.67,138.53,138.62,17360.0,113.5265,113.5675,113.4528,113.5265,17360.0
2017-03-20 15:10:00,138.63,138.85,138.6,138.82,18948.0,113.5347,113.7149,113.5101,113.6903,18948.0
2017-03-20 15:20:00,138.82,138.88,138.71,138.82,20453.0,113.6903,113.7395,113.6002,113.6903,20453.0
2017-03-20 15:30:00,138.83,138.93,138.76,138.86,25170.0,113.6985,113.7804,113.6412,113.7231,25170.0
2017-03-20 15:40:00,138.86,138.94,138.8,138.82,37219.0,113.7231,113.7886,113.6739,113.6903,37219.0
2017-03-20 15:50:00,138.85,138.89,138.32,138.69,114288.0,113.7149,113.7476,113.2808,113.5839,114288.0
2017-03-21 09:30:00,138.69,138.95,138.33,138.33,11678.0,113.5839,113.7968,113.289,113.289,11678.0
2017-03-21 09:40:00,138.31,138.62,138.31,138.49,4800.0,113.2726,113.5265,113.2726,113.4201,4800.0
2017-03-21 09:50:00,138.43,138.72,138.43,138.62,5559.0,113.3709,113.6084,113.3709,113.5265,5559.0
2017-03-21 10:00:00,138.62,138.62,138.31,138.35,12191.0,113.5265,113.5265,113.2726,113.3054,12191.0
2017-03-21 10:10:00,138.34,138.43,138.07,138.11,10097.0,113.2972,113.3709,113.0761,113.1088,10097.0
2017-03-21 10:20:00,138.08,138.15,137.87,137.94,7931.0,113.0843,113.1416,112.9123,112.9696,7931.0
2017-03-21 10:30:00,137.86,138.09,137.79,138.08,7857.0,112.9041,113.0925,112.8468,113.0843,7857.0
2017-03-21 10:40:00,138.04,138.27,137.99,138.19,12837.0,113.0515,113.2399,113.0106,113.1744,12837.0
2017-03-21 10:50:00,138.19,138.2,137.59,137.68,17116.0,113.1744,113.1826,112.683,112.7567,17116.0
2017-03-21 11:00:00,137.7,137.8,137.5,137.53,27458.0,112.7731,112.855,112.6093,112.6338,27458.0
2017-03-21 11:10:00,137.6,137.69,137.19,137.28,13860.0,112.6912,112.7649,112.3554,112.4291,13860.0
2017-03-21 11:20:00,137.28,137.65,137.23,137.56,10383.0,112.4291,112.7321,112.3881,112.6584,10383.0
2017-03-21 11:30:00,137.57,137.77,137.47,137.61,57588.0,112.6666,112.8304,112.5847,112.6994,57588.0
2017-03-21 11:40:00,137.59,137.88,137.45,137.85,7849.0,112.683,112.9205,112.5683,112.8959,7849.0
2017-03-21 11:50:00,137.88,137.96,137.8,137.95,6800.0,112.9205,112.986,112.855,112.9778,6800.0
2017-03-21 12:00:00,138.0,138.2,137.81,138.12,11275.0,113.0188,113.1826,112.8632,113.117,11275.0
2017-03-21 12:10:00,138.07,138.07,137.95,137.95,5540.0,113.0761,113.0761,112.9778,112.9778,5540.0
2017-03-21 12:20:00,137.96,138.03,137.8,137.85,7854.0,112.986,113.0433,112.855,112.8959,7854.0
2017-03-21 12:30:00,137.84,137.98,137.77,137.8,8791.0,112.8877,113.0024,112.8304,112.855,8791.0
2017-03-21 12:40:00,137.79,137.94,137.56,137.56,19394.0,112.8468,112.9696,112.6584,112.6584,19394.0
2017-03-21 12:50:00,137.53,137.59,137.4,137.4,8589.0,112.6338,112.683,112.5274,112.5274,8589.0
2017-03-21 13:00:00,137.4,137.43,137.3,137.33,12243.0,112.5274,112.5519,112.4455,112.47,12243.0
2017-03-21 13:10:00,137.3,137.36,137.08,137.24,18563.0,112.4455,112.4946,112.2653,112.3963,18563.0
2017-03-21 13:20:00,137.21,137.29,137.02,137.14,41136.0,112.3718,112.4373,112.2162,112.3144,41136.0
2017-03-21 13:30:00,137.15,137.24,136.89,137.02,13818.0,112.3226,112.3963,112.1097,112.2162,13818.0
2017-03-21 13:40:00,137.0,137.08,136.7,136.71,10943.0,112.1998,112.2653,111.9541,111.9623,10943.0
2017-03-21 13:50:00,136.7,136.75,136.34,136.38,23959.0,111.9541,111.995,111.6593,111.692,23959.0
2017-03-21 14:00:00,136.48,136.73,136.48,136.72,44580.0,111.7739,111.9787,111.7739,111.9705,44580.0
2017-03-21 14:10:00,136.67,137.08,136.64,137.08,8573.0,111.9295,112.2653,111.9049,112.2653,8573.0
2017-03-21 14:20:00,137.07,137.1,136.71,136.71,8361.0,112.2571,112.2817,111.9623,111.9623,8361.0
2017-03-21 14:30:00,136.74,136.97,136.74,136.85,13828.0,111.9868,112.1752,111.9868,112.0769,13828.0
2017-03-21 14:40:00,136.84,136.84,136.54,136.65,13799.0,112.0687,112.0687,111.8231,111.9131,13799.0
2017-03-21 14:50:00,136.66,136.76,136.44,136.6,15635.0,111.9213,112.0032,111.7412,111.8722,15635.0
2017-03-21 15:00:00,136.64,136.72,136.45,136.68,14986.0,111.9049,111.9705,111.7493,111.9377,14986.0
2017-03-21 15:10:00,136.7,136.83,136.66,136.72,22233.0,111.9541,112.0606,111.9213,111.9705,22233.0
2017-03-21 15:20:00,136.73,137.09,136.7,137.03,19635.0,111.9787,112.2735,111.9541,112.2244,19635.0
2017-03-21 15:30:00,137.05,137.08,136.7,136.74,34078.0,112.2407,112.2653,111.9541,111.9868,34078.0
2017-03-21 15:40:00,136.75,136.76,136.4,136.48,56461.0,111.995,112.0032,111.7084,111.7739,56461.0
2017-03-21 15:50:00,136.5,136.57,136.0,136.5,146325.0,111.7903,111.8476,111.3808,111.7903,146325.0
2017-03-22 09:30:00,136.37,137.0,135.76,135.84,15672.0,111.6838,112.1998,111.1843,111.2498,15672.0
2017-03-22 09:40:00,136.02,136.25,135.71,136.16,10423.0,111.3972,111.5855,111.1433,111.5118,10423.0
2017-03-22 09:50:00,136.1,136.13,135.57,135.63,9622.0,111.4627,111.4873,111.0286,111.0778,9622.0
2017-03-22 10:00:00,135.61,135.77,135.42,135.55,14846.0,111.0614,111.1924,110.9058,111.0123,14846.0
2017-03-22 10:10:00,135.57,135.57,135.1,135.24,12999.0,111.0286,111.0286,110.6437,110.7584,12999.0
2017-03-22 10:20:00,135.21,135.3,135.04,135.18,15192.0,110.7338,110.8075,110.5946,110.7092,15192.0
2017-03-22 10:30:00,135.06,135.55,135.01,135.53,9453.0,110.611,111.0123,110.57,110.9959,9453.0
2017-03-22 10:40:00,135.58,135.7,135.29,135.43,14463.0,111.0368,111.1351,110.7993,110.914,14463.0
2017-03-22 10:50:00,135.41,135.73,135.41,135.62,15762.0,110.8976,111.1597,110.8976,111.0696,15762.0
2017-03-22 11:00:00,135.63,135.69,135.44,135.59,36356.0,111.0778,111.1269,110.9222,111.045,36356.0
2017-03-22 11:10:00,135.59,135.86,135.39,135.85,21573.0,111.045,111.2661,110.8812,111.258,21573.0
2017-03-22 11:20:00,135.86,136.15,135.86,135.98,5782.0,111.2661,111.5037,111.2661,111.3644,5782.0
2017-03-22 11:30:00,135.98,136.11,135.92,136.07,4373.0,111.3644,111.4709,111.3153,111.4381,4373.0
2017-03-22 11:40:00,136.09,136.32,136.05,136.17,13332.0,111.4545,111.6429,111.4218,111.52,13332.0
2017-03-22 11:50:00,136.22,136.25,136.04,136.14,5713.0,111.561,111.5855,111.4136,111.4955,5713.0
2017-03-22 12:00:00,136.14,136.14,135.75,135.82,21606.0,111.4955,111.4955,111.1761,111.2334,21606.0
2017-03-22 12:10:00,135.82,135.89,135.67,135.69,6099.0,111.2334,111.2907,111.1105,111.1269,6099.0
2017-03-22 12:20:00,135.66,135.72,135.56,135.66,3830.0,111.1024,111.1515,111.0205,111.1024,3830.0
2017-03-22 12:30:00,135.61,135.85,135.61,135.67,5709.0,111.0614,111.258,111.0614,111.1105,5709.0
2017-03-22 12:40:00,135.7,135.75,135.66,135.66,4663.0,111.1351,111.1761,111.1024,111.1024,4663.0
2017-03-22 12:50:00,135.61,135.7,135.6,135.62,6133.0,111.0614,111.1351,111.0532,111.0696,6133.0
2017-03-22 13:00:00,135.64,135.66,135.39,135.47,10187.0,111.086,111.1024,110.8812,110.9467,10187.0
2017-03-22 13:10:00,135.49,135.81,135.42,135.71,6124.0,110.9631,111.2252,110.9058,111.1433,6124.0
2017-03-22 13:20:00,135.74,135.85,135.66,135.74,4607.0,111.1679,111.258,111.1024,111.1679,4607.0
2017-03-22 13:30:00,135.73,135.9,135.73,135.77,31893.0,111.1597,111.2989,111.1597,111.1924,31893.0
2017-03-22 13:40:00,135.74,135.83,135.68,135.75,6082.0,111.1679,111.2416,111.1187,111.1761,6082.0
2017-03-22 13:50:00,135.7,135.74,135.61,135.63,6012.0,111.1351,111.1679,111.0614,111.0778,6012.0
2017-03-22 14:00:00,135.6,135.87,135.6,135.76,5762.0,111.0532,111.2743,111.0532,111.1843,5762.0
2017-03-22 14:10:00,135.74,135.74,135.64,135.64,17705.0,111.1679,111.1679,111.086,111.086,17705.0
2017-03-22 14:20:00,135.63,135.73,135.62,135.71,6749.0,111.0778,111.1597,111.0696,111.1433,6749.0
2017-03-22 14:30:00,135.7,135.87,135.7,135.83,7871.0,111.1351,111.2743,111.1351,111.2416,7871.0
2017-03-22 14:40:00,135.84,135.85,135.74,135.84,4312.0,111.2498,111.258,111.1679,111.2498,4312.0
2017-03-22 14:50:00,135.87,135.89,135.69,135.7,10036.0,111.2743,111.2907,111.1269,111.1351,10036.0
2017-03-22 15:00:00,135.69,135.77,135.69,135.75,12583.0,111.1269,111.1924,111.1269,111.1761,12583.0
2017-03-22 15:10:00,135.78,136.07,135.73,136.07,9528.0,111.2006,111.4381,111.1597,111.4381,9528.0
2017-03-22 15:20:00,136.08,136.13,136.0,136.11,11534.0,111.4463,111.4873,111.3808,111.4709,11534.0
2017-03-22 15:30:00,136.14,136.17,136.12,136.15,35445.0,111.4955,111.52,111.4791,111.5037,35445.0
2017-03-22 15:40:00,136.12,136.35,136.12,136.34,32912.0,111.4791,111.6674,111.4791,111.6593,32912.0
2017-03-22 15:50:00,136.34,136.58,136.33,136.46,75566.0,111.6593,111.8558,111.6511,111.7575,75566.0
2017-03-23 09:30:00,136.18,136.26,135.3,136.26,30219.0,111.5282,111.5937,110.8075,111.5937,30219.0
2017-03-23 09:40:00,136.21,136.48,136.15,136.38,9320.0,111.5528,111.7739,111.5037,111.692,9320.0
2017-03-23 09:50:00,136.3,136.34,136.15,136.19,26630.0,111.6265,111.6593,111.5037,111.5364,26630.0
2017-03-23 10:00:00,136.21,136.44,136.2,136.28,8086.0,111.5528,111.7412,111.5446,111.6101,8086.0
2017-03-23 10:10:00,136.22,136.39,136.13,136.14,29964.0,111.561,111.7002,111.4873,111.4955,29964.0
2017-03-23 10:20:00,136.16,136.31,136.05,136.2,20431.0,111.5118,111.6347,111.4218,111.5446,20431.0
2017-03-23 10:30:00,136.18,136.3,135.92,136.24,138494.0,111.5282,111.6265,111.3153,111.5774,138494.0
2017-03-23 10:40:00,136.27,136.73,136.22,136.66,23876.0,111.6019,111.9787,111.561,111.9213,23876.0
2017-03-23 10:50:00,136.63,136.74,136.44,136.59,32338.0,111.8968,111.9868,111.7412,111.864,32338.0
2017-03-23 11:00:00,136.62,136.71,136.52,136.7,13964.0,111.8886,111.9623,111.8067,111.9541,13964.0
2017-03-23 11:10:00,136.67,137.15,136.54,137.02,72589.0,111.9295,112.3226,111.8231,112.2162,72589.0
2017-03-23 11:20:00,136.98,137.09,136.94,137.06,5734.0,112.1834,112.2735,112.1506,112.2489,5734.0
2017-03-23 11:30:00,137.03,137.09,136.96,137.09,14187.0,112.2244,112.2735,112.167,112.2735,14187.0
2017-03-23 11:40:00,137.1,137.13,137.02,137.05,7645.0,112.2817,112.3062,112.2162,112.2407,7645.0
2017-03-23 11:50:00,137.11,137.11,136.99,137.02,10576.0,112.2899,112.2899,112.1916,112.2162,10576.0
2017-03-23 12:00:00,137.01,137.09,136.95,137.07,3170.0,112.208,112.2735,112.1588,112.2571,3170.0
2017-03-23 12:10:00,137.05,137.25,136.99,137.24,4432.0,112.2407,112.4045,112.1916,112.3963,4432.0
2017-03-23 12:20:00,137.2,137.22,136.98,136.99,13695.0,112.3636,112.38,112.1834,112.1916,13695.0
2017-03-23 12:30:00,137.02,137.13,136.99,136.99,13837.0,112.2162,112.3062,112.1916,112.1916,13837.0
2017-03-23 12:40:00,137.0,137.12,136.99,137.01,4610.0,112.1998,112.2981,112.1916,112.208,4610.0
2017-03-23 12:50:00,137.06,137.09,136.94,137.03,3883.0,112.2489,112.2735,112.1506,112.2244,3883.0
2017-03-23 13:00:00,136.99,137.04,136.6,136.63,21936.0,112.1916,112.2325,111.8722,111.8968,21936.0
2017-03-23 13:10:00,136.56,136.78,136.54,136.59,9406.0,111.8394,112.0196,111.8231,111.864,9406.0
2017-03-23 13:20:00,136.66,136.81,136.64,136.68,6659.0,111.9213,112.0442,111.9049,111.9377,6659.0
2017-03-23 13:30:00,136.68,136.77,136.64,136.67,4041.0,111.9377,112.0114,111.9049,111.9295,4041.0
2017-03-23 13:40:00,136.68,136.89,136.6,136.88,6604.0,111.9377,112.1097,111.8722,112.1015,6604.0
2017-03-23 13:50:00,136.89,136.9,136.8,136.8,9432.0,112.1097,112.1179,112.036,112.036,9432.0
2017-03-23 14:00:00,136.78,137.16,136.75,137.12,29529.0,112.0196,112.3308,111.995,112.2981,29529.0
2017-03-23 14:10:00,137.13,137.13,137.05,137.12,4537.0,112.3062,112.3062,112.2407,112.2981,4537.0
2017-03-23 14:20:00,137.1,137.14,137.02,137.06,7536.0,112.2817,112.3144,112.2162,112.2489,7536.0
2017-03-23 14:30:00,137.05,137.19,137.0,137.19,9668.0,112.2407,112.3554,112.1998,112.3554,9668.0
2017-03-23 14:40:00,137.17,137.39,137.14,137.32,19333.0,112.339,112.5192,112.3144,112.4619,19333.0
2017-03-23 14:50:00,137.36,138.01,137.33,137.55,116063.0,112.4946,113.0269,112.47,112.6502,116063.0
2017-03-23 15:00:00,137.49,137.65,137.32,137.42,21134.0,112.6011,112.7321,112.4619,112.5438,21134.0
2017-03-23 15:10:00,137.4,137.4,136.94,136.97,30961.0,112.5274,112.5274,112.1506,112.1752,30961.0
2017-03-23 15:20:00,136.95,137.09,136.86,136.86,10739.0,112.1588,112.2735,112.0851,112.0851,10739.0
2017-03-23 15:30:00,136.89,136.89,136.58,136.88,23732.0,112.1097,112.1097,111.8558,112.1015,23732.0
2017-03-23 15:40:00,136.87,137.0,136.59,137.0,28399.0,112.0933,112.1998,111.864,112.1998,28399.0
2017-03-23 15:50:00,136.96,137.18,136.84,137.05,107392.0,112.167,112.3472,112.0687,112.2407,107392.0
2017-03-24 09:30:00,136.83,137.19,135.98,137.0,27846.0,112.0606,112.3554,111.3644,112.1998,27846.0
2017-03-24 09:40:00,137.15,137.43,136.95,137.03,78013.0,112.3226,112.5519,112.1588,112.2244,78013.0
2017-03-24 09:50:00,137.02,137.08,136.78,136.86,44998.0,112.2162,112.2653,112.0196,112.0851,44998.0
2017-03-24 10:00:00,136.78,136.86,136.48,136.72,7171.0,112.0196,112.0851,111.7739,111.9705,7171.0
2017-03-24 10:10:00,136.68,136.84,136.52,136.72,34650.0,111.9377,112.0687,111.8067,111.9705,34650.0
2017-03-24 10:20:00,136.71,136.73,136.52,136.72,15884.0,111.9623,111.9787,111.8067,111.9705,15884.0
2017-03-24 10:30:00,136.71,136.71,136.45,136.49,9288.0,111.9623,111.9623,111.7493,111.7821,9288.0
2017-03-24 10:40:00,136.52,136.75,136.41,136.44,16425.0,111.8067,111.995,111.7166,111.7412,16425.0
2017-03-24 10:50:00,136.43,136.58,136.34,136.5,18126.0,111.733,111.8558,111.6593,111.7903,18126.0
2017-03-24 11:00:00,136.52,136.66,136.48,136.62,14966.0,111.8067,111.9213,111.7739,111.8886,14966.0
2017-03-24 11:10:00,136.59,136.66,136.54,136.57,13229.0,111.864,111.9213,111.8231,111.8476,13229.0
2017-03-24 11:20:00,136.55,136.58,136.46,136.52,7021.0,111.8312,111.8558,111.7575,111.8067,7021.0
2017-03-24 11:30:00,136.55,136.7,136.5,136.5,8873.0,111.8312,111.9541,111.7903,111.7903,8873.0
2017-03-24 11:40:00,136.53,136.6,136.51,136.58,15221.0,111.8149,111.8722,111.7985,111.8558,15221.0
2017-03-24 11:50:00,136.59,136.69,136.55,136.61,16474.0,111.864,111.9459,111.8312,111.8804,16474.0
2017-03-24 12:00:00,136.61,136.76,136.56,136.65,15396.0,111.8804,112.0032,111.8394,111.9131,15396.0
2017-03-24 12:10:00,136.64,136.65,136.32,136.32,22371.0,111.9049,111.9131,111.6429,111.6429,22371.0
2017-03-24 12:20:00,136.36,136.36,136.02,136.14,20679.0,111.6756,111.6756,111.3972,111.4955,20679.0
2017-03-24 12:30:00,136.24,136.28,136.08,136.15,18508.0,111.5774,111.6101,111.4463,111.5037,18508.0
2017-03-24 12:40:00,136.16,136.28,136.1,136.19,14139.0,111.5118,111.6101,111.4627,111.5364,14139.0
2017-03-24 12:50:00,136.18,136.2,135.79,135.8,16979.0,111.5282,111.5446,111.2088,111.217,16979.0
2017-03-24 13:00:00,135.84,135.93,135.65,135.72,11393.0,111.2498,111.3235,111.0942,111.1515,11393.0
2017-03-24 13:10:00,135.65,135.74,135.6,135.65,12993.0,111.0942,111.1679,111.0532,111.0942,12993.0
2017-03-24 13:20:00,135.63,135.72,135.6,135.68,30385.0,111.0778,111.1515,111.0532,111.1187,30385.0
2017-03-24 13:30:00,135.7,135.8,135.56,135.56,15177.0,111.1351,111.217,111.0205,111.0205,15177.0
2017-03-24 13:40:00,135.56,135.65,135.53,135.57,16766.0,111.0205,111.0942,110.9959,111.0286,16766.0
2017-03-24 13:50:00,135.56,135.61,135.2,135.22,16979.0,111.0205,111.0614,110.7256,110.742,16979.0
2017-03-24 14:00:00,135.28,135.37,135.21,135.32,16939.0,110.7911,110.8648,110.7338,110.8239,16939.0
2017-03-24 14:10:00,135.34,135.37,135.25,135.32,6928.0,110.8403,110.8648,110.7666,110.8239,6928.0
2017-03-24 14:20:00,135.34,135.51,135.3,135.5,20230.0,110.8403,110.9795,110.8075,110.9713,20230.0
2017-03-24 14:30:00,135.48,135.56,135.45,135.51,17058.0,110.9549,111.0205,110.9304,110.9795,17058.0
2017-03-24 14:40:00,135.47,135.52,135.32,135.38,12740.0,110.9467,110.9877,110.8239,110.873,12740.0
2017-03-24 14:50:00,135.37,135.37,135.06,135.13,12713.0,110.8648,110.8648,110.611,110.6683,12713.0
2017-03-24 15:00:00,135.16,135.16,134.77,135.12,22171.0,110.6929,110.6929,110.3735,110.6601,22171.0
2017-03-24 15:10:00,135.11,135.15,134.9,135.01,17225.0,110.6519,110.6847,110.4799,110.57,17225.0
2017-03-24 15:20:00,134.97,135.12,134.95,135.11,27644.0,110.5373,110.6601,110.5209,110.6519,27644.0
2017-03-24 15:30:00,135.1,135.38,134.77,135.34,52444.0,110.6437,110.873,110.3735,110.8403,52444.0
2017-03-24 15:40:00,135.39,135.48,134.67,134.85,128867.0,110.8812,110.9549,110.2916,110.439,128867.0
2017-03-24 15:50:00,134.85,135.13,134.81,134.94,153213.0,110.439,110.6683,110.4062,110.5127,153213.0
2017-03-27 09:30:00,133.87,134.54,133.63,133.81,85872.0,109.6364,110.1851,109.4398,109.5872,85872.0
2017-03-27 09:40:00,133.95,134.23,133.89,133.99,49677.0,109.7019,109.9312,109.6528,109.7347,49677.0
2017-03-27 09:50:00,133.99,134.3,133.97,134.1,81546.0,109.7347,109.9885,109.7183,109.8247,81546.0
2017-03-27 10:00:00,134.11,134.14,133.82,133.92,21268.0,109.8329,109.8575,109.5954,109.6773,21268.0
2017-03-27 10:10:00,133.93,134.1,133.86,133.92,68395.0,109.6855,109.8247,109.6282,109.6773,68395.0
2017-03-27 10:20:00,133.92,134.1,133.81,134.06,15043.0,109.6773,109.8247,109.5872,109.792,15043.0
2017-03-27 10:30:00,134.07,134.5,134.07,134.4,34320.0,109.8002,110.1523,109.8002,110.0704,34320.0
2017-03-27 10:40:00,134.39,134.79,134.38,134.71,26113.0,110.0623,110.3898,110.0541,110.3243,26113.0
2017-03-27 10:50:00,134.75,134.98,134.72,134.95,25901.0,110.3571,110.5454,110.3325,110.5209,25901.0
2017-03-27 11:00:00,134.94,135.07,134.84,135.0,26340.0,110.5127,110.6192,110.4308,110.5618,26340.0
2017-03-27 11:10:00,134.94,135.08,134.87,135.08,55217.0,110.5127,110.6273,110.4554,110.6273,55217.0
2017-03-27 11:20:00,135.09,135.1,134.88,135.09,16068.0,110.6355,110.6437,110.4636,110.6355,16068.0
2017-03-27 11:30:00,135.1,135.27,134.98,135.15,42662.0,110.6437,110.783,110.5454,110.6847,42662.0
2017-03-27 11:40:00,135.14,135.32,135.14,135.23,12271.0,110.6765,110.8239,110.6765,110.7502,12271.0
2017-03-27 11:50:00,135.23,135.37,135.19,135.32,9055.0,110.7502,110.8648,110.7174,110.8239,9055.0
2017-03-27 12:00:00,135.36,135.59,135.29,135.57,20797.0,110.8567,111.045,110.7993,111.0286,20797.0
2017-03-27 12:10:00,135.58,135.6,135.42,135.51,12777.0,111.0368,111.0532,110.9058,110.9795,12777.0
2017-03-27 12:20:00,135.51,135.52,135.35,135.43,10201.0,110.9795,110.9877,110.8485,110.914,10201.0
2017-03-27 12:30:00,135.41,135.52,135.41,135.5,11218.0,110.8976,110.9877,110.8976,110.9713,11218.0
2017-03-27 12:40:00,135.52,135.59,135.48,135.53,26419.0,110.9877,111.045,110.9549,110.9959,26419.0
2017-03-27 12:50:00,135.52,135.59,135.46,135.49,109646.0,110.9877,111.045,110.9386,110.9631,109646.0
2017-03-27 13:00:00,135.47,135.74,135.47,135.72,12269.0,110.9467,111.1679,110.9467,111.1515,12269.0
2017-03-27 13:10:00,135.68,135.69,135.56,135.6,7701.0,111.1187,111.1269,111.0205,111.0532,7701.0
2017-03-27 13:20:00,135.6,135.63,135.45,135.45,11372.0,111.0532,111.0778,110.9304,110.9304,11372.0
2017-03-27 13:30:00,135.43,135.54,135.36,135.39,13943.0,110.914,111.0041,110.8567,110.8812,13943.0
2017-03-27 13:40:00,135.38,135.46,135.3,135.3,36422.0,110.873,110.9386,110.8075,110.8075,36422.0
2017-03-27 13:50:00,135.31,135.33,135.23,135.25,9148.0,110.8157,110.8321,110.7502,110.7666,9148.0
2017-03-27 14:00:00,135.28,135.46,135.28,135.42,11921.0,110.7911,110.9386,110.7911,110.9058,11921.0
2017-03-27 14:10:00,135.4,135.4,135.18,135.2,18963.0,110.8894,110.8894,110.7092,110.7256,18963.0
2017-03-27 14:20:00,135.19,135.26,134.98,135.26,14725.0,110.7174,110.7748,110.5454,110.7748,14725.0
2017-03-27 14:30:00,135.26,135.47,135.21,135.45,17925.0,110.7748,110.9467,110.7338,110.9304,17925.0
2017-03-27 14:40:00,135.45,135.68,135.38,135.62,29318.0,110.9304,111.1187,110.873,111.0696,29318.0
2017-03-27 14:50:00,135.61,135.75,135.55,135.72,21292.0,111.0614,111.1761,111.0123,111.1515,21292.0
2017-03-27 15:00:00,135.71,135.9,135.71,135.84,29938.0,111.1433,111.2989,111.1433,111.2498,29938.0
2017-03-27 15:10:00,135.83,136.08,135.8,136.04,120760.0,111.2416,111.4463,111.217,111.4136,120760.0
2017-03-27 15:20:00,136.08,136.17,135.98,136.02,30672.0,111.4463,111.52,111.3644,111.3972,30672.0
2017-03-27 15:30:00,136.0,136.21,135.98,136.16,34099.0,111.3808,111.5528,111.3644,111.5118,34099.0
2017-03-27 15:40:00,136.15,136.19,135.93,135.94,51314.0,111.5037,111.5364,111.3235,111.3317,51314.0
2017-03-27 15:50:00,135.94,135.98,135.86,135.94,62783.0,111.3317,111.3644,111.2661,111.3317,62783.0
2017-03-28 09:30:00,135.84,136.52,135.84,136.41,20368.0,111.2498,111.8067,111.2498,111.7166,20368.0
2017-03-28 09:40:00,136.45,136.5,136.31,136.34,7453.0,111.7493,111.7903,111.6347,111.6593,7453.0
2017-03-28 09:50:00,136.36,136.36,136.08,136.23,46856.0,111.6756,111.6756,111.4463,111.5692,46856.0
2017-03-28 10:00:00,136.21,136.65,136.2,136.5,12079.0,111.5528,111.9131,111.5446,111.7903,12079.0
2017-03-28 10:10:00,136.5,136.54,136.29,136.44,17362.0,111.7903,111.8231,111.6183,111.7412,17362.0
2017-03-28 10:20:00,136.46,136.72,136.32,136.72,40393.0,111.7575,111.9705,111.6429,111.9705,40393.0
2017-03-28 10:30:00,136.74,136.88,136.65,136.78,9066.0,111.9868,112.1015,111.9131,112.0196,9066.0
2017-03-28 10:40:00,136.78,137.07,136.78,137.02,12587.0,112.0196,112.2571,112.0196,112.2162,12587.0
2017-03-28 10:50:00,137.04,137.19,136.98,137.19,58276.0,112.2325,112.3554,112.1834,112.3554,58276.0
2017-03-28 11:00:00,137.21,137.53,137.15,137.45,13640.0,112.3718,112.6338,112.3226,112.5683,13640.0
2017-03-28 11:10:00,137.44,137.58,137.31,137.33,12013.0,112.5601,112.6748,112.4537,112.47,12013.0
2017-03-28 11:20:00,137.31,137.48,137.25,137.48,6293.0,112.4537,112.5929,112.4045,112.5929,6293.0
2017-03-28 11:30:00,137.45,137.53,137.24,137.28,9036.0,112.5683,112.6338,112.3963,112.4291,9036.0
2017-03-28 11:40:00,137.28,137.43,137.24,137.43,9452.0,112.4291,112.5519,112.3963,112.5519,9452.0
2017-03-28 11:50:00,137.47,137.52,137.31,137.35,8996.0,112.5847,112.6256,112.4537,112.4864,8996.0
2017-03-28 12:00:00,137.34,137.35,137.23,137.3,9894.0,112.4782,112.4864,112.3881,112.4455,9894.0
2017-03-28 12:10:00,137.26,137.3,137.19,137.23,13191.0,112.4127,112.4455,112.3554,112.3881,13191.0
2017-03-28 12:20:00,137.23,137.26,137.2,137.21,6151.0,112.3881,112.4127,112.3636,112.3718,6151.0
2017-03-28 12:30:00,137.23,137.25,137.16,137.25,7778.0,112.3881,112.4045,112.3308,112.4045,7778.0
2017-03-28 12:40:00,137.31,137.39,137.25,137.33,5351.0,112.4537,112.5192,112.4045,112.47,5351.0
2017-03-28 12:50:00,137.34,137.34,137.15,137.17,7049.0,112.4782,112.4782,112.3226,112.339,7049.0
2017-03-28 13:00:00,137.2,137.27,137.15,137.18,7575.0,112.3636,112.4209,112.3226,112.3472,7575.0
2017-03-28 13:10:00,137.19,137.33,137.19,137.33,4125.0,112.3554,112.47,112.3554,112.47,4125.0
2017-03-28 13:20:00,137.33,137.36,137.22,137.29,9675.0,112.47,112.4946,112.38,112.4373,9675.0
2017-03-28 13:30:00,137.31,137.43,137.26,137.33,10738.0,112.4537,112.5519,112.4127,112.47,10738.0
2017-03-28 13:40:00,137.34,137.5,137.32,137.43,13644.0,112.4782,112.6093,112.4619,112.5519,13644.0
2017-03-28 13:50:00,137.42,137.5,137.37,137.49,14890.0,112.5438,112.6093,112.5028,112.6011,14890.0
2017-03-28 14:00:00,137.49,137.49,137.35,137.35,13238.0,112.6011,112.6011,112.4864,112.4864,13238.0
2017-03-28 14:10:00,137.39,137.46,137.34,137.38,13524.0,112.5192,112.5765,112.4782,112.511,13524.0
2017-03-28 14:20:00,137.38,137.53,137.38,137.46,24361.0,112.511,112.6338,112.511,112.5765,24361.0
2017-03-28 14:30:00,137.47,137.5,137.39,137.5,22464.0,112.5847,112.6093,112.5192,112.6093,22464.0
2017-03-28 14:40:00,137.47,137.52,137.4,137.43,17241.0,112.5847,112.6256,112.5274,112.5519,17241.0
2017-03-28 14:50:00,137.44,137.5,137.35,137.4,55246.0,112.5601,112.6093,112.4864,112.5274,55246.0
2017-03-28 15:00:00,137.43,137.5,137.34,137.41,31073.0,112.5519,112.6093,112.4782,112.5356,31073.0
2017-03-28 15:10:00,137.35,137.37,136.99,137.08,28654.0,112.4864,112.5028,112.1916,112.2653,28654.0
2017-03-28 15:20:00,137.08,137.25,137.08,137.22,20654.0,112.2653,112.4045,112.2653,112.38,20654.0
2017-03-28 15:30:00,137.22,137.3,137.19,137.21,26132.0,112.38,112.4455,112.3554,112.3718,26132.0
2017-03-28 15:40:00,137.2,137.3,137.15,137.3,44177.0,112.3636,112.4455,112.3226,112.4455,44177.0
2017-03-28 15:50:00,137.28,137.37,137.2,137.25,90610.0,112.4291,112.5028,112.3636,112.4045,90610.0
2017-03-29 09:30:00,136.76,137.29,136.76,137.18,13131.0,112.0032,112.4373,112.0032,112.3472,13131.0
2017-03-29 09:40:00,137.13,137.23,136.79,137.1,19292.0,112.3062,112.3881,112.0278,112.2817,19292.0
2017-03-29 09:50:00,137.05,137.21,137.01,137.19,11312.0,112.2407,112.3718,112.208,112.3554,11312.0
2017-03-29 10:00:00,137.2,137.3,136.98,137.01,22961.0,112.3636,112.4455,112.1834,112.208,22961.0
2017-03-29 10:10:00,137.0,137.0,136.85,136.86,19755.0,112.1998,112.1998,112.0769,112.0851,19755.0
2017-03-29 10:20:00,136.89,136.94,136.76,136.86,6851.0,112.1097,112.1506,112.0032,112.0851,6851.0
2017-03-29 10:30:00,136.9,137.18,136.9,137.13,6403.0,112.1179,112.3472,112.1179,112.3062,6403.0
2017-03-29 10:40:00,137.13,137.24,137.09,137.18,9728.0,112.3062,112.3963,112.2735,112.3472,9728.0
2017-03-29 10:50:00,137.15,137.15,136.96,137.07,11855.0,112.3226,112.3226,112.167,112.2571,11855.0
2017-03-29 11:00:00,137.04,137.04,136.72,136.72,10697.0,112.2325,112.2325,111.9705,111.9705,10697.0
2017-03-29 11:10:00,136.7,136.78,136.66,136.7,11665.0,111.9541,112.0196,111.9213,111.9541,11665.0
2017-03-29 11:20:00,136.74,136.77,136.7,136.72,6100.0,111.9868,112.0114,111.9541,111.9705,6100.0
2017-03-29 11:30:00,136.75,136.75,136.37,136.39,21369.0,111.995,111.995,111.6838,111.7002,21369.0
2017-03-29 11:40:00,136.34,136.48,136.32,136.48,14452.0,111.6593,111.7739,111.6429,111.7739,14452.0
2017-03-29 11:50:00,136.5,136.5,136.35,136.47,16056.0,111.7903,111.7903,111.6674,111.7657,16056.0
2017-03-29 12:00:00,136.47,136.5,136.27,136.27,10811.0,111.7657,111.7903,111.6019,111.6019,10811.0
2017-03-29 12:10:00,136.27,136.48,136.23,136.46,6409.0,111.6019,111.7739,111.5692,111.7575,6409.0
2017-03-29 12:20:00,136.42,136.48,136.35,136.38,14589.0,111.7248,111.7739,111.6674,111.692,14589.0
2017-03-29 12:30:00,136.36,136.41,136.34,136.38,7150.0,111.6756,111.7166,111.6593,111.692,7150.0
2017-03-29 12:40:00,136.37,136.45,136.34,136.41,8649.0,111.6838,111.7493,111.6593,111.7166,8649.0
2017-03-29 12:50:00,136.4,136.45,136.3,136.37,8566.0,111.7084,111.7493,111.6265,111.6838,8566.0
2017-03-29 13:00:00,136.34,136.41,136.32,136.34,6390.0,111.6593,111.7166,111.6429,111.6593,6390.0
2017-03-29 13:10:00,136.33,136.43,136.31,136.4,6186.0,111.6511,111.733,111.6347,111.7084,6186.0
2017-03-29 13:20:00,136.41,136.51,136.39,136.43,9113.0,111.7166,111.7985,111.7002,111.733,9113.0
2017-03-29 13:30:00,136.46,136.55,136.39,136.49,17292.0,111.7575,111.8312,111.7002,111.7821,17292.0
2017-03-29 13:40:00,136.49,136.54,136.45,136.51,6279.0,111.7821,111.8231,111.7493,111.7985,6279.0
2017-03-29 13:50:00,136.49,136.62,136.49,136.59,8163.0,111.7821,111.8886,111.7821,111.864,8163.0
2017-03-29 14:00:00,136.58,136.6,136.5,136.59,14936.0,111.8558,111.8722,111.7903,111.864,14936.0
2017-03-29 14:10:00,136.56,136.69,136.54,136.69,6298.0,111.8394,111.9459,111.8231,111.9459,6298.0
2017-03-29 14:20:00,136.68,136.82,136.66,136.74,7830.0,111.9377,112.0524,111.9213,111.9868,7830.0
2017-03-29 14:30:00,136.73,136.73,136.63,136.65,11799.0,111.9787,111.9787,111.8968,111.9131,11799.0
2017-03-29 14:40:00,136.66,136.72,136.61,136.7,14958.0,111.9213,111.9705,111.8804,111.9541,14958.0
2017-03-29 14:50:00,136.69,136.77,136.67,136.73,9855.0,111.9459,112.0114,111.9295,111.9787,9855.0
2017-03-29 15:00:00,136.74,136.84,136.73,136.82,12057.0,111.9868,112.0687,111.9787,112.0524,12057.0
2017-03-29 15:10:00,136.81,136.82,136.68,136.74,15157.0,112.0442,112.0524,111.9377,111.9868,15157.0
2017-03-29 15:20:00,136.75,136.85,136.74,136.8,13749.0,111.995,112.0769,111.9868,112.036,13749.0
2017-03-29 15:30:00,136.81,136.87,136.77,136.8,26790.0,112.0442,112.0933,112.0114,112.036,26790.0
2017-03-29 15:40:00,136.79,136.81,136.65,136.67,33713.0,112.0278,112.0442,111.9131,111.9295,33713.0
2017-03-29 15:50:00,136.67,136.85,136.66,136.79,66748.0,111.9295,112.0769,111.9213,112.0278,66748.0
2017-03-30 09:30:00,135.8,136.58,135.69,136.05,71968.0,111.9962,112.6395,111.9055,112.2024,71968.0
2017-03-30 09:40:00,136.02,136.17,135.81,136.03,21185.0,112.1776,112.3013,112.0044,112.1859,21185.0
2017-03-30 09:50:00,136.02,136.58,135.98,136.58,17028.0,112.1776,112.6395,112.1446,112.6395,17028.0
2017-03-30 10:00:00,136.57,136.62,136.4,136.62,16568.0,112.6312,112.6725,112.491,112.6725,16568.0
2017-03-30 10:10:00,136.58,136.72,136.51,136.6,18883.0,112.6395,112.7549,112.5817,112.656,18883.0
2017-03-30 10:20:00,136.63,136.73,136.54,136.63,17150.0,112.6807,112.7632,112.6065,112.6807,17150.0
2017-03-30 10:30:00,136.63,136.71,136.58,136.71,27784.0,112.6807,112.7467,112.6395,112.7467,27784.0
2017-03-30 10:40:00,136.73,136.77,136.61,136.66,26444.0,112.7632,112.7962,112.6642,112.7054,26444.0
2017-03-30 10:50:00,136.63,136.85,136.58,136.75,15378.0,112.6807,112.8621,112.6395,112.7797,15378.0
2017-03-30 11:00:00,136.79,136.82,136.61,136.61,23166.0,112.8127,112.8374,112.6642,112.6642,23166.0
2017-03-30 11:10:00,136.61,136.69,136.58,136.62,15323.0,112.6642,112.7302,112.6395,112.6725,15323.0
2017-03-30 11:20:00,136.65,136.66,136.5,136.51,33070.0,112.6972,112.7054,112.5735,112.5817,33070.0
2017-03-30 11:30:00,136.49,136.66,136.49,136.53,26920.0,112.5652,112.7054,112.5652,112.5982,26920.0
2017-03-30 11:40:00,136.51,136.53,136.35,136.51,12659.0,112.5817,112.5982,112.4498,112.5817,12659.0
2017-03-30 11:50:00,136.51,136.58,136.47,136.53,17359.0,112.5817,112.6395,112.5487,112.5982,17359.0
2017-03-30 12:00:00,136.52,136.52,136.35,136.4,13782.0,112.59,112.59,112.4498,112.491,13782.0
2017-03-30 12:10:00,136.39,136.53,136.34,136.5,13320.0,112.4828,112.5982,112.4415,112.5735,13320.0
2017-03-30 12:20:00,136.51,136.51,136.38,136.42,9088.0,112.5817,112.5817,112.4745,112.5075,9088.0
2017-03-30 12:30:00,136.4,136.45,136.16,136.18,11471.0,112.491,112.5322,112.2931,112.3096,11471.0
2017-03-30 12:40:00,136.15,136.2,136.06,136.09,8203.0,112.2848,112.3261,112.2106,112.2354,8203.0
2017-03-30 12:50:00,136.08,136.16,136.01,136.16,8453.0,112.2271,112.2931,112.1694,112.2931,8453.0
2017-03-30 13:00:00,136.17,136.33,136.17,136.33,12109.0,112.3013,112.4333,112.3013,112.4333,12109.0
2017-03-30 13:10:00,136.36,136.47,136.34,136.44,4990.0,112.458,112.5487,112.4415,112.524,4990.0
2017-03-30 13:20:00,136.43,136.49,136.31,136.45,23523.0,112.5158,112.5652,112.4168,112.5322,23523.0
2017-03-30 13:30:00,136.44,136.48,136.39,136.44,12625.0,112.524,112.557,112.4828,112.524,12625.0
2017-03-30 13:40:00,136.45,136.47,136.41,136.44,7069.0,112.5322,112.5487,112.4993,112.524,7069.0
2017-03-30 13:50:00,136.42,136.44,136.26,136.33,7411.0,112.5075,112.524,112.3756,112.4333,7411.0
2017-03-30 14:00:00,136.34,136.34,136.27,136.3,9345.0,112.4415,112.4415,112.3838,112.4085,9345.0
2017-03-30 14:10:00,136.29,136.3,136.21,136.22,5707.0,112.4003,112.4085,112.3343,112.3426,5707.0
2017-03-30 14:20:00,136.26,136.27,136.14,136.14,12436.0,112.3756,112.3838,112.2766,112.2766,12436.0
2017-03-30 14:30:00,136.13,136.21,136.08,136.12,9382.0,112.2683,112.3343,112.2271,112.2601,9382.0
2017-03-30 14:40:00,136.13,136.14,135.94,136.03,15091.0,112.2683,112.2766,112.1116,112.1859,15091.0
2017-03-30 14:50:00,136.04,136.07,135.92,135.94,21753.0,112.1941,112.2189,112.0952,112.1116,21753.0
2017-03-30 15:00:00,135.95,136.06,135.93,135.93,13346.0,112.1199,112.2106,112.1034,112.1034,13346.0
2017-03-30 15:10:00,135.94,135.99,135.91,135.97,19769.0,112.1116,112.1529,112.0869,112.1364,19769.0
2017-03-30 15:20:00,135.98,136.12,135.92,135.93,35177.0,112.1446,112.2601,112.0952,112.1034,35177.0
2017-03-30 15:30:00,135.94,136.03,135.92,136.0,41859.0,112.1116,112.1859,112.0952,112.1611,41859.0
2017-03-30 15:40:00,136.0,136.07,135.85,135.85,47034.0,112.1611,112.2189,112.0374,112.0374,47034.0
2017-03-30 15:50:00,135.85,135.9,135.63,135.67,197871.0,112.0374,112.0787,111.856,111.889,197871.0
2017-03-31 09:30:00,135.13,135.84,135.12,135.71,131393.0,111.4436,112.0292,111.4354,111.922,131393.0
2017-03-31 09:40:00,135.87,136.07,135.73,135.98,13459.0,112.0539,112.2189,111.9385,112.1446,13459.0
2017-03-31 09:50:00,135.9,136.0,135.53,135.72,18353.0,112.0787,112.1611,111.7735,111.9302,18353.0
2017-03-31 10:00:00,135.78,136.29,135.78,136.17,8229.0,111.9797,112.4003,111.9797,112.3013,8229.0
2017-03-31 10:10:00,136.08,136.18,135.94,135.94,16748.0,112.2271,112.3096,112.1116,112.1116,16748.0
2017-03-31 10:20:00,135.93,136.07,135.77,135.95,12043.0,112.1034,112.2189,111.9714,112.1199,12043.0
2017-03-31 10:30:00,135.98,136.11,135.94,136.11,10368.0,112.1446,112.2518,112.1116,112.2518,10368.0
2017-03-31 10:40:00,136.14,136.2,136.06,136.18,9094.0,112.2766,112.3261,112.2106,112.3096,9094.0
2017-03-31 10:50:00,136.19,136.31,136.17,136.19,6726.0,112.3178,112.4168,112.3013,112.3178,6726.0
2017-03-31 11:00:00,136.16,136.22,136.08,136.11,7936.0,112.2931,112.3426,112.2271,112.2518,7936.0
2017-03-31 11:10:00,136.14,136.14,135.97,136.01,9865.0,112.2766,112.2766,112.1364,112.1694,9865.0
2017-03-31 11:20:00,136.06,136.28,136.06,136.17,13215.0,112.2106,112.392,112.2106,112.3013,13215.0
2017-03-31 11:30:00,136.2,136.28,136.14,136.21,10400.0,112.3261,112.392,112.2766,112.3343,10400.0
2017-03-31 11:40:00,136.23,136.33,136.23,136.27,4220.0,112.3508,112.4333,112.3508,112.3838,4220.0
2017-03-31 11:50:00,136.28,136.3,135.99,135.99,12159.0,112.392,112.4085,112.1529,112.1529,12159.0
2017-03-31 12:00:00,136.01,136.2,135.98,136.15,8783.0,112.1694,112.3261,112.1446,112.2848,8783.0
2017-03-31 12:10:00,136.21,136.21,136.09,136.09,9029.0,112.3343,112.3343,112.2354,112.2354,9029.0
2017-03-31 12:20:00,136.12,136.12,136.01,136.09,12375.0,112.2601,112.2601,112.1694,112.2354,12375.0
2017-03-31 12:30:00,136.07,136.12,136.02,136.02,9282.0,112.2189,112.2601,112.1776,112.1776,9282.0
2017-03-31 12:40:00,136.02,136.06,135.94,135.94,13333.0,112.1776,112.2106,112.1116,112.1116,13333.0
2017-03-31 12:50:00,135.95,136.02,135.91,135.99,12015.0,112.1199,112.1776,112.0869,112.1529,12015.0
2017-03-31 13:00:00,136.0,136.09,135.96,136.09,8328.0,112.1611,112.2354,112.1281,112.2354,8328.0
2017-03-31 13:10:00,136.07,136.15,136.06,136.15,4984.0,112.2189,112.2848,112.2106,112.2848,4984.0
2017-03-31 13:20:00,136.15,136.29,136.12,136.24,9868.0,112.2848,112.4003,112.2601,112.3591,9868.0
2017-03-31 13:30:00,136.24,136.27,136.19,136.2,2906.0,112.3591,112.3838,112.3178,112.3261,2906.0
2017-03-31 13:40:00,136.19,136.19,136.04,136.05,5170.0,112.3178,112.3178,112.1941,112.2024,5170.0
2017-03-31 13:50:00,136.0,136.0,135.89,135.92,10158.0,112.1611,112.1611,112.0704,112.0952,10158.0
2017-03-31 14:00:00,135.87,136.0,135.84,135.99,11288.0,112.0539,112.1611,112.0292,112.1529,11288.0
2017-03-31 14:10:00,135.98,135.98,135.72,135.84,16309.0,112.1446,112.1446,111.9302,112.0292,16309.0
2017-03-31 14:20:00,135.86,136.01,135.81,135.82,13620.0,112.0457,112.1694,112.0044,112.0127,13620.0
2017-03-31 14:30:00,135.8,135.94,135.76,135.85,11162.0,111.9962,112.1116,111.9632,112.0374,11162.0
2017-03-31 14:40:00,135.86,135.86,135.72,135.79,6123.0,112.0457,112.0457,111.9302,111.9879,6123.0
2017-03-31 14:50:00,135.79,135.82,135.73,135.73,6664.0,111.9879,112.0127,111.9385,111.9385,6664.0
2017-03-31 15:00:00,135.74,135.89,135.74,135.84,15528.0,111.9467,112.0704,111.9467,112.0292,15528.0
2017-03-31 15:10:00,135.84,135.88,135.68,135.76,25222.0,112.0292,112.0622,111.8972,111.9632,25222.0
2017-03-31 15:20:00,135.75,135.95,135.75,135.82,19874.0,111.9549,112.1199,111.9549,112.0127,19874.0
2017-03-31 15:30:00,135.84,135.9,135.81,135.85,57373.0,112.0292,112.0787,112.0044,112.0374,57373.0
2017-03-31 15:40:00,135.85,135.92,135.5,135.59,54950.0,112.0374,112.0952,111.7488,111.823,54950.0
2017-03-31 15:50:00,135.6,135.63,135.25,135.3,189877.0,111.8312,111.856,111.5426,111.5838,189877.0
2017-04-03 09:30:00,135.7,136.44,135.65,136.06,53746.0,111.9137,112.524,111.8725,112.2106,53746.0
2017-04-03 09:40:00,136.1,136.24,135.99,136.02,36648.0,112.2436,112.3591,112.1529,112.1776,36648.0
2017-04-03 09:50:00,136.05,136.12,135.47,135.55,35256.0,112.2024,112.2601,111.724,111.79,35256.0
2017-04-03 10:00:00,135.53,135.61,135.18,135.32,25640.0,111.7735,111.8395,111.4849,111.6003,25640.0
2017-04-03 10:10:00,135.33,135.33,135.05,135.18,15735.0,111.6086,111.6086,111.3776,111.4849,15735.0
2017-04-03 10:20:00,135.17,135.3,135.17,135.23,14561.0,111.4766,111.5838,111.4766,111.5261,14561.0
2017-04-03 10:30:00,135.22,135.29,135.0,135.11,19099.0,111.5179,111.5756,111.3364,111.4271,19099.0
2017-04-03 10:40:00,135.11,135.11,134.81,134.91,14439.0,111.4271,111.4271,111.1797,111.2622,14439.0
2017-04-03 10:50:00,134.91,134.91,134.45,134.46,15375.0,111.2622,111.2622,110.8828,110.8911,15375.0
2017-04-03 11:00:00,134.44,134.8,134.37,134.55,15248.0,110.8746,111.1715,110.8168,110.9653,15248.0
2017-04-03 11:10:00,134.55,134.8,134.52,134.61,17336.0,110.9653,111.1715,110.9406,111.0148,17336.0
2017-04-03 11:20:00,134.56,134.65,134.42,134.59,12920.0,110.9735,111.0478,110.8581,110.9983,12920.0
2017-04-03 11:30:00,134.55,134.73,134.52,134.69,20811.0,110.9653,111.1137,110.9406,111.0808,20811.0
2017-04-03 11:40:00,134.66,134.66,134.54,134.54,6121.0,111.056,111.056,110.957,110.957,6121.0
2017-04-03 11:50:00,134.48,134.66,134.46,134.55,9915.0,110.9076,111.056,110.8911,110.9653,9915.0
2017-04-03 12:00:00,134.52,134.52,134.31,134.51,14187.0,110.9406,110.9406,110.7674,110.9323,14187.0
2017-04-03 12:10:00,134.48,134.57,134.42,134.42,17878.0,110.9076,110.9818,110.8581,110.8581,17878.0
2017-04-03 12:20:00,134.44,134.72,134.44,134.72,9607.0,110.8746,111.1055,110.8746,111.1055,9607.0
2017-04-03 12:30:00,134.7,134.73,134.58,134.67,15032.0,111.089,111.1137,110.99,111.0643,15032.0
2017-04-03 12:40:00,134.67,134.73,134.55,134.64,14554.0,111.0643,111.1137,110.9653,111.0395,14554.0
2017-04-03 12:50:00,134.62,134.62,134.42,134.45,9171.0,111.023,111.023,110.8581,110.8828,9171.0
2017-04-03 13:00:00,134.44,134.6,134.39,134.53,10669.0,110.8746,111.0065,110.8333,110.9488,10669.0
2017-04-03 13:10:00,134.55,134.66,134.54,134.63,8369.0,110.9653,111.056,110.957,111.0313,8369.0
2017-04-03 13:20:00,134.63,134.63,134.41,134.46,15452.0,111.0313,111.0313,110.8498,110.8911,15452.0
2017-04-03 13:30:00,134.48,134.48,134.27,134.28,9993.0,110.9076,110.9076,110.7344,110.7426,9993.0
2017-04-03 13:40:00,134.29,134.36,134.22,134.22,10363.0,110.7509,110.8086,110.6931,110.6931,10363.0
2017-04-03 13:50:00,134.24,134.38,134.23,134.3,10814.0,110.7096,110.8251,110.7014,110.7591,10814.0
2017-04-03 14:00:00,134.29,134.33,134.2,134.32,10603.0,110.7509,110.7839,110.6766,110.7756,10603.0
2017-04-03 14:10:00,134.33,134.35,134.14,134.16,10514.0,110.7839,110.8003,110.6272,110.6437,10514.0
2017-04-03 14:20:00,134.13,134.27,134.09,134.27,8924.0,110.6189,110.7344,110.5859,110.7344,8924.0
2017-04-03 14:30:00,134.29,134.31,134.19,134.22,15295.0,110.7509,110.7674,110.6684,110.6931,15295.0
2017-04-03 14:40:00,134.23,134.51,134.23,134.46,8708.0,110.7014,110.9323,110.7014,110.8911,8708.0
2017-04-03 14:50:00,134.46,134.49,134.36,134.43,7879.0,110.8911,110.9158,110.8086,110.8663,7879.0
2017-04-03 15:00:00,134.45,134.53,134.44,134.47,9717.0,110.8828,110.9488,110.8746,110.8993,9717.0
2017-04-03 15:10:00,134.48,134.86,134.46,134.79,19171.0,110.9076,111.221,110.8911,111.1632,19171.0
2017-04-03 15:20:00,134.8,135.0,134.78,134.97,27364.0,111.1715,111.3364,111.155,111.3117,27364.0
2017-04-03 15:30:00,134.97,135.13,134.82,135.13,34513.0,111.3117,111.4436,111.188,111.4436,34513.0
2017-04-03 15:40:00,135.13,135.26,135.04,135.23,46235.0,111.4436,111.5508,111.3694,111.5261,46235.0
2017-04-03 15:50:00,135.23,135.24,134.95,135.0,104390.0,111.5261,111.5343,111.2952,111.3364,104390.0
2017-04-04 09:30:00,135.08,135.39,134.98,135.11,18415.0,111.4024,111.6581,111.3199,111.4271,18415.0
2017-04-04 09:40:00,135.04,135.11,134.93,135.0,5204.0,111.3694,111.4271,111.2787,111.3364,5204.0
2017-04-04 09:50:00,134.97,135.09,134.97,135.04,6654.0,111.3117,111.4106,111.3117,111.3694,6654.0
2017-04-04 10:00:00,135.09,135.09,134.79,134.81,14380.0,111.4106,111.4106,111.1632,111.1797,14380.0
2017-04-04 10:10:00,134.82,134.91,134.67,134.8,9724.0,111.188,111.2622,111.0643,111.1715,9724.0
2017-04-04 10:20:00,134.83,135.0,134.82,134.97,8200.0,111.1962,111.3364,111.188,111.3117,8200.0
2017-04-04 10:30:00,134.99,135.16,134.98,135.01,3948.0,111.3282,111.4684,111.3199,111.3447,3948.0
2017-04-04 10:40:00,135.03,135.1,134.76,134.83,9946.0,111.3612,111.4189,111.1385,111.1962,9946.0
2017-04-04 10:50:00,134.79,134.84,134.69,134.79,10076.0,111.1632,111.2045,111.0808,111.1632,10076.0
2017-04-04 11:00:00,134.81,134.91,134.72,134.89,18640.0,111.1797,111.2622,111.1055,111.2457,18640.0
2017-04-04 11:10:00,134.88,135.06,134.76,134.98,18799.0,111.2374,111.3859,111.1385,111.3199,18799.0
2017-04-04 11:20:00,134.99,135.19,134.98,135.06,8929.0,111.3282,111.4931,111.3199,111.3859,8929.0
2017-04-04 11:30:00,135.06,135.08,134.92,134.97,14189.0,111.3859,111.4024,111.2704,111.3117,14189.0
2017-04-04 11:40:00,134.96,134.97,134.83,134.88,5722.0,111.3034,111.3117,111.1962,111.2374,5722.0
2017-04-04 11:50:00,134.9,135.02,134.87,134.92,8700.0,111.2539,111.3529,111.2292,111.2704,8700.0
2017-04-04 12:00:00,134.91,134.91,134.76,134.86,5720.0,111.2622,111.2622,111.1385,111.221,5720.0
2017-04-04 12:10:00,134.86,135.04,134.82,135.02,22198.0,111.221,111.3694,111.188,111.3529,22198.0
2017-04-04 12:20:00,135.02,135.02,134.91,134.97,6800.0,111.3529,111.3529,111.2622,111.3117,6800.0
2017-04-04 12:30:00,134.96,135.0,134.82,134.91,21048.0,111.3034,111.3364,111.188,111.2622,21048.0
2017-04-04 12:40:00,134.95,134.99,134.9,134.9,7446.0,111.2952,111.3282,111.2539,111.2539,7446.0
2017-04-04 12:50:00,134.94,135.0,134.91,134.97,13996.0,111.2869,111.3364,111.2622,111.3117,13996.0
2017-04-04 13:00:00,134.95,134.96,134.89,134.95,4088.0,111.2952,111.3034,111.2457,111.2952,4088.0
2017-04-04 13:10:00,134.98,135.0,134.93,134.94,4915.0,111.3199,111.3364,111.2787,111.2869,4915.0
2017-04-04 13:20:00,134.94,134.98,134.93,134.98,6235.0,111.2869,111.3199,111.2787,111.3199,6235.0
2017-04-04 13:30:00,134.96,135.05,134.94,135.04,18210.0,111.3034,111.3776,111.2869,111.3694,18210.0
2017-04-04 13:40:00,135.04,135.06,134.97,135.0,4999.0,111.3694,111.3859,111.3117,111.3364,4999.0
2017-04-04 13:50:00,134.97,135.0,134.83,134.83,15137.0,111.3117,111.3364,111.1962,111.1962,15137.0
2017-04-04 14:00:00,134.87,134.96,134.84,134.95,13395.0,111.2292,111.3034,111.2045,111.2952,13395.0
2017-04-04 14:10:00,134.95,135.0,134.88,134.94,14200.0,111.2952,111.3364,111.2374,111.2869,14200.0
2017-04-04 14:20:00,134.94,135.0,134.9,134.97,16319.0,111.2869,111.3364,111.2539,111.3117,16319.0
2017-04-04 14:30:00,134.93,134.98,134.93,134.95,11120.0,111.2787,111.3199,111.2787,111.2952,11120.0
2017-04-04 14:40:00,134.96,134.99,134.93,134.97,12332.0,111.3034,111.3282,111.2787,111.3117,12332.0
2017-04-04 14:50:00,134.96,134.97,134.8,134.82,29212.0,111.3034,111.3117,111.1715,111.188,29212.0
2017-04-04 15:00:00,134.79,134.89,134.78,134.86,11931.0,111.1632,111.2457,111.155,111.221,11931.0
2017-04-04 15:10:00,134.85,134.91,134.81,134.82,18029.0,111.2127,111.2622,111.1797,111.188,18029.0
2017-04-04 15:20:00,134.82,134.93,134.79,134.89,18502.0,111.188,111.2787,111.1632,111.2457,18502.0
2017-04-04 15:30:00,134.89,135.08,134.89,135.05,18506.0,111.2457,111.4024,111.2457,111.3776,18506.0
2017-04-04 15:40:00,135.05,135.21,135.04,135.2,24294.0,111.3776,111.5096,111.3694,111.5014,24294.0
2017-04-04 15:50:00,135.2,135.38,135.16,135.35,112231.0,111.5014,111.6498,111.4684,111.6251,112231.0
2017-04-05 09:30:00,135.83,136.27,135.65,136.11,29047.0,112.0209,112.3838,111.8725,112.2518,29047.0
2017-04-05 09:40:00,136.13,136.49,136.05,136.42,13331.0,112.2683,112.5652,112.2024,112.5075,13331.0
2017-04-05 09:50:00,136.42,136.5,136.3,136.31,10851.0,112.5075,112.5735,112.4085,112.4168,10851.0
2017-04-05 10:00:00,136.28,137.04,136.18,137.02,29771.0,112.392,113.0188,112.3096,113.0023,29771.0
2017-04-05 10:10:00,137.02,137.1,136.81,136.86,16324.0,113.0023,113.0683,112.8291,112.8704,16324.0
2017-04-05 10:20:00,136.87,137.04,136.86,136.96,8123.0,112.8786,113.0188,112.8704,112.9529,8123.0
2017-04-05 10:30:00,136.95,136.99,136.57,136.59,10238.0,112.9446,112.9776,112.6312,112.6477,10238.0
2017-04-05 10:40:00,136.58,136.89,136.58,136.68,23708.0,112.6395,112.8951,112.6395,112.7219,23708.0
2017-04-05 10:50:00,136.69,136.71,136.5,136.53,16874.0,112.7302,112.7467,112.5735,112.5982,16874.0
2017-04-05 11:00:00,136.51,136.57,136.19,136.37,18242.0,112.5817,112.6312,112.3178,112.4663,18242.0
2017-04-05 11:10:00,136.4,136.52,136.34,136.34,7731.0,112.491,112.59,112.4415,112.4415,7731.0
2017-04-05 11:20:00,136.27,136.33,136.18,136.24,11718.0,112.3838,112.4333,112.3096,112.3591,11718.0
2017-04-05 11:30:00,136.3,136.42,136.27,136.37,9417.0,112.4085,112.5075,112.3838,112.4663,9417.0
2017-04-05 11:40:00,136.4,136.54,136.4,136.47,4214.0,112.491,112.6065,112.491,112.5487,4214.0
2017-04-05 11:50:00,136.35,136.44,136.3,136.31,6023.0,112.4498,112.524,112.4085,112.4168,6023.0
2017-04-05 12:00:00,136.3,136.39,136.3,136.32,3400.0,112.4085,112.4828,112.4085,112.425,3400.0
2017-04-05 12:10:00,136.31,136.45,136.31,136.4,5050.0,112.4168,112.5322,112.4168,112.491,5050.0
2017-04-05 12:20:00,136.4,136.61,136.4,136.58,6236.0,112.491,112.6642,112.491,112.6395,6236.0
2017-04-05 12:30:00,136.56,136.58,136.45,136.48,3798.0,112.623,112.6395,112.5322,112.557,3798.0
2017-04-05 12:40:00,136.46,136.55,136.46,136.49,5880.0,112.5405,112.6147,112.5405,112.5652,5880.0
2017-04-05 12:50:00,136.49,136.56,136.49,136.54,8532.0,112.5652,112.623,112.5652,112.6065,8532.0
2017-04-05 13:00:00,136.53,136.63,136.48,136.56,4866.0,112.5982,112.6807,112.557,112.623,4866.0
2017-04-05 13:10:00,136.59,136.74,136.58,136.58,4874.0,112.6477,112.7714,112.6395,112.6395,4874.0
2017-04-05 13:20:00,136.56,136.68,136.52,136.62,29919.0,112.623,112.7219,112.59,112.6725,29919.0
2017-04-05 13:30:00,136.66,136.69,136.57,136.62,4345.0,112.7054,112.7302,112.6312,112.6725,4345.0
2017-04-05 13:40:00,136.61,136.63,136.51,136.51,20821.0,112.6642,112.6807,112.5817,112.5817,20821.0
2017-04-05 13:50:00,136.54,136.68,136.54,136.61,12650.0,112.6065,112.7219,112.6065,112.6642,12650.0
2017-04-05 14:00:00,136.59,136.59,136.37,136.49,15098.0,112.6477,112.6477,112.4663,112.5652,15098.0
2017-04-05 14:10:00,136.46,136.54,136.34,136.41,10153.0,112.5405,112.6065,112.4415,112.4993,10153.0
2017-04-05 14:20:00,136.4,136.46,136.02,136.31,26698.0,112.491,112.5405,112.1776,112.4168,26698.0
2017-04-05 14:30:00,136.28,136.34,136.09,136.12,9284.0,112.392,112.4415,112.2354,112.2601,9284.0
2017-04-05 14:40:00,136.09,136.26,135.93,136.04,10401.0,112.2354,112.3756,112.1034,112.1941,10401.0
2017-04-05 14:50:00,136.03,136.03,135.69,135.78,10701.0,112.1859,112.1859,111.9055,111.9797,10701.0
2017-04-05 15:00:00,135.81,135.94,135.76,135.78,15074.0,112.0044,112.1116,111.9632,111.9797,15074.0
2017-04-05 15:10:00,135.77,135.77,135.53,135.56,17582.0,111.9714,111.9714,111.7735,111.7983,17582.0
2017-04-05 15:20:00,135.56,135.59,135.2,135.39,18709.0,111.7983,111.823,111.5014,111.6581,18709.0
2017-04-05 15:30:00,135.36,135.36,135.02,135.27,35481.0,111.6333,111.6333,111.3529,111.5591,35481.0
2017-04-05 15:40:00,135.3,135.38,135.1,135.11,39728.0,111.5838,111.6498,111.4189,111.4271,39728.0
2017-04-05 15:50:00,135.13,135.36,135.09,135.2,87522.0,111.4436,111.6333,111.4106,111.5014,87522.0
2017-04-06 09:30:00,135.48,135.48,135.01,135.31,13137.0,111.7323,111.7323,111.3447,111.5921,13137.0
2017-04-06 09:40:00,135.23,135.48,135.22,135.33,5953.0,111.5261,111.7323,111.5179,111.6086,5953.0
2017-04-06 09:50:00,135.38,135.71,135.22,135.59,16432.0,111.6498,111.922,111.5179,111.823,16432.0
2017-04-06 10:00:00,135.58,135.63,135.37,135.41,14348.0,111.8147,111.856,111.6416,111.6745,14348.0
2017-04-06 10:10:00,135.45,135.48,135.0,135.15,23549.0,111.7075,111.7323,111.3364,111.4601,23549.0
2017-04-06 10:20:00,135.19,135.38,135.16,135.38,27608.0,111.4931,111.6498,111.4684,111.6498,27608.0
2017-04-06 10:30:00,135.33,135.46,135.28,135.36,30232.0,111.6086,111.7158,111.5673,111.6333,30232.0
2017-04-06 10:40:00,135.36,135.36,135.14,135.22,9682.0,111.6333,111.6333,111.4519,111.5179,9682.0
2017-04-06 10:50:00,135.24,135.36,135.24,135.25,8658.0,111.5343,111.6333,111.5343,111.5426,8658.0
2017-04-06 11:00:00,135.29,135.47,135.29,135.47,6049.0,111.5756,111.724,111.5756,111.724,6049.0
2017-04-06 11:10:00,135.52,135.52,135.41,135.43,6057.0,111.7653,111.7653,111.6745,111.691,6057.0
2017-04-06 11:20:00,135.41,135.54,135.36,135.45,7662.0,111.6745,111.7818,111.6333,111.7075,7662.0
2017-04-06 11:30:00,135.51,135.53,135.33,135.4,8951.0,111.757,111.7735,111.6086,111.6663,8951.0
2017-04-06 11:40:00,135.43,135.58,135.34,135.46,13230.0,111.691,111.8147,111.6168,111.7158,13230.0
2017-04-06 11:50:00,135.47,135.51,135.42,135.49,3830.0,111.724,111.757,111.6828,111.7405,3830.0
2017-04-06 12:00:00,135.53,135.56,135.47,135.47,3837.0,111.7735,111.7983,111.724,111.724,3837.0
2017-04-06 12:10:00,135.46,135.48,135.41,135.46,2801.0,111.7158,111.7323,111.6745,111.7158,2801.0
2017-04-06 12:20:00,135.48,135.54,135.39,135.48,6947.0,111.7323,111.7818,111.6581,111.7323,6947.0
2017-04-06 12:30:00,135.49,135.55,135.38,135.44,3870.0,111.7405,111.79,111.6498,111.6993,3870.0
2017-04-06 12:40:00,135.44,135.53,135.43,135.53,2550.0,111.6993,111.7735,111.691,111.7735,2550.0
2017-04-06 12:50:00,135.53,135.55,135.48,135.48,7400.0,111.7735,111.79,111.7323,111.7323,7400.0
2017-04-06 13:00:00,135.47,135.68,135.47,135.68,5653.0,111.724,111.8972,111.724,111.8972,5653.0
2017-04-06 13:10:00,135.69,135.78,135.61,135.74,7887.0,111.9055,111.9797,111.8395,111.9467,7887.0
2017-04-06 13:20:00,135.73,135.78,135.68,135.76,10778.0,111.9385,111.9797,111.8972,111.9632,10778.0
2017-04-06 13:30:00,135.74,135.83,135.7,135.72,18857.0,111.9467,112.0209,111.9137,111.9302,18857.0
2017-04-06 13:40:00,135.72,135.77,135.67,135.67,10039.0,111.9302,111.9714,111.889,111.889,10039.0
2017-04-06 13:50:00,135.73,135.73,135.45,135.5,10839.0,111.9385,111.9385,111.7075,111.7488,10839.0
2017-04-06 14:00:00,135.5,135.63,135.48,135.51,10505.0,111.7488,111.856,111.7323,111.757,10505.0
2017-04-06 14:10:00,135.51,135.57,135.47,135.54,16513.0,111.757,111.8065,111.724,111.7818,16513.0
2017-04-06 14:20:00,135.52,135.57,135.36,135.38,9725.0,111.7653,111.8065,111.6333,111.6498,9725.0
2017-04-06 14:30:00,135.42,135.43,135.35,135.36,21834.0,111.6828,111.691,111.6251,111.6333,21834.0
2017-04-06 14:40:00,135.4,135.44,135.21,135.25,20575.0,111.6663,111.6993,111.5096,111.5426,20575.0
2017-04-06 14:50:00,135.28,135.3,135.15,135.22,25489.0,111.5673,111.5838,111.4601,111.5179,25489.0
2017-04-06 15:00:00,135.22,135.26,135.11,135.23,18127.0,111.5179,111.5508,111.4271,111.5261,18127.0
2017-04-06 15:10:00,135.26,135.35,135.15,135.34,28112.0,111.5508,111.6251,111.4601,111.6168,28112.0
2017-04-06 15:20:00,135.34,135.34,135.17,135.2,44456.0,111.6168,111.6168,111.4766,111.5014,44456.0
2017-04-06 15:30:00,135.2,135.26,135.11,135.24,21845.0,111.5014,111.5508,111.4271,111.5343,21845.0
2017-04-06 15:40:00,135.25,135.37,135.15,135.19,51440.0,111.5426,111.6416,111.4601,111.4931,51440.0
2017-04-06 15:50:00,135.18,135.24,135.14,135.2,80129.0,111.4849,111.5343,111.4519,111.5014,80129.0
2017-04-07 09:30:00,134.78,135.4,134.63,135.26,10555.0,111.155,111.6663,111.0313,111.5508,10555.0
2017-04-07 09:40:00,135.16,135.22,134.71,134.84,7400.0,111.4684,111.5179,111.0972,111.2045,7400.0
2017-04-07 09:50:00,134.84,134.93,134.46,134.51,6886.0,111.2045,111.2787,110.8911,110.9323,6886.0
2017-04-07 10:00:00,134.47,134.79,134.33,134.74,22347.0,110.8993,111.1632,110.7839,111.122,22347.0
2017-04-07 10:10:00,134.75,135.08,134.72,135.07,29295.0,111.1302,111.4024,111.1055,111.3941,29295.0
2017-04-07 10:20:00,135.12,135.12,134.9,135.04,16430.0,111.4354,111.4354,111.2539,111.3694,16430.0
2017-04-07 10:30:00,135.0,135.19,134.97,135.19,21712.0,111.3364,111.4931,111.3117,111.4931,21712.0
2017-04-07 10:40:00,135.17,135.31,134.84,134.89,83789.0,111.4766,111.5921,111.2045,111.2457,83789.0
2017-04-07 10:50:00,134.88,134.95,134.79,134.84,7900.0,111.2374,111.2952,111.1632,111.2045,7900.0
2017-04-07 11:00:00,134.88,135.11,134.44,134.53,948128.0,111.2374,111.4271,110.8746,110.9488,948128.0
2017-04-07 11:10:00,134.51,134.68,134.41,134.54,110724.0,110.9323,111.0725,110.8498,110.957,110724.0
2017-04-07 11:20:00,134.55,134.86,134.54,134.7,59384.0,110.9653,111.221,110.957,111.089,59384.0
2017-04-07 11:30:00,134.67,134.68,134.45,134.48,65840.0,111.0643,111.0725,110.8828,110.9076,65840.0
2017-04-07 11:40:00,134.51,134.6,134.43,134.56,30506.0,110.9323,111.0065,110.8663,110.9735,30506.0
2017-04-07 11:50:00,134.55,134.93,134.55,134.84,38504.0,110.9653,111.2787,110.9653,111.2045,38504.0
2017-04-07 12:00:00,134.84,135.04,134.75,134.99,49024.0,111.2045,111.3694,111.1302,111.3282,49024.0
2017-04-07 12:10:00,134.99,135.22,134.96,134.99,116060.0,111.3282,111.5179,111.3034,111.3282,116060.0
2017-04-07 12:20:00,134.99,135.45,134.94,135.45,31963.0,111.3282,111.7075,111.2869,111.7075,31963.0
2017-04-07 12:30:00,135.46,135.55,135.36,135.39,46615.0,111.7158,111.79,111.6333,111.6581,46615.0
2017-04-07 12:40:00,135.39,135.54,135.33,135.35,35684.0,111.6581,111.7818,111.6086,111.6251,35684.0
2017-04-07 12:50:00,135.35,135.46,135.34,135.38,14578.0,111.6251,111.7158,111.6168,111.6498,14578.0
2017-04-07 13:00:00,135.38,135.38,135.15,135.18,14091.0,111.6498,111.6498,111.4601,111.4849,14091.0
2017-04-07 13:10:00,135.2,135.23,135.16,135.19,22236.0,111.5014,111.5261,111.4684,111.4931,22236.0
2017-04-07 13:20:00,135.19,135.3,135.1,135.27,26755.0,111.4931,111.5838,111.4189,111.5591,26755.0
2017-04-07 13:30:00,135.24,135.4,135.21,135.25,12083.0,111.5343,111.6663,111.5096,111.5426,12083.0
2017-04-07 13:40:00,135.25,135.3,135.19,135.22,17253.0,111.5426,111.5838,111.4931,111.5179,17253.0
2017-04-07 13:50:00,135.2,135.32,135.2,135.26,9953.0,111.5014,111.6003,111.5014,111.5508,9953.0
2017-04-07 14:00:00,135.28,135.39,135.13,135.17,45437.0,111.5673,111.6581,111.4436,111.4766,45437.0
2017-04-07 14:10:00,135.18,135.27,135.11,135.16,52725.0,111.4849,111.5591,111.4271,111.4684,52725.0
2017-04-07 14:20:00,135.15,135.23,135.1,135.18,23104.0,111.4601,111.5261,111.4189,111.4849,23104.0
2017-04-07 14:30:00,135.15,135.36,135.15,135.32,17050.0,111.4601,111.6333,111.4601,111.6003,17050.0
2017-04-07 14:40:00,135.31,135.31,135.2,135.26,17841.0,111.5921,111.5921,111.5014,111.5508,17841.0
2017-04-07 14:50:00,135.24,135.24,135.05,135.09,11745.0,111.5343,111.5343,111.3776,111.4106,11745.0
2017-04-07 15:00:00,135.09,135.2,134.97,135.0,36577.0,111.4106,111.5014,111.3117,111.3364,36577.0
2017-04-07 15:10:00,135.02,135.07,134.89,134.99,27220.0,111.3529,111.3941,111.2457,111.3282,27220.0
2017-04-07 15:20:00,134.97,135.06,134.85,134.86,45620.0,111.3117,111.3859,111.2127,111.221,45620.0
2017-04-07 15:30:00,134.86,134.99,134.76,134.97,174783.0,111.221,111.3282,111.1385,111.3117,174783.0
2017-04-07 15:40:00,135.0,135.04,134.86,134.88,67084.0,111.3364,111.3694,111.221,111.2374,67084.0
2017-04-07 15:50:00,134.89,135.06,134.84,135.01,135811.0,111.2457,111.3859,111.2045,111.3447,135811.0
2017-04-10 09:30:00,135.22,135.72,135.07,135.56,20929.0,111.5179,111.9302,111.3941,111.7983,20929.0
2017-04-10 09:40:00,135.69,135.86,135.49,135.51,21530.0,111.9055,112.0457,111.7405,111.757,21530.0
2017-04-10 09:50:00,135.53,136.11,135.53,135.93,36178.0,111.7735,112.2518,111.7735,112.1034,36178.0
2017-04-10 10:00:00,135.97,135.99,135.72,135.91,43335.0,112.1364,112.1529,111.9302,112.0869,43335.0
2017-04-10 10:10:00,135.86,135.86,135.71,135.81,8525.0,112.0457,112.0457,111.922,112.0044,8525.0
2017-04-10 10:20:00,135.79,135.92,135.69,135.69,11042.0,111.9879,112.0952,111.9055,111.9055,11042.0
2017-04-10 10:30:00,135.73,136.09,135.73,135.96,8052.0,111.9385,112.2354,111.9385,112.1281,8052.0
2017-04-10 10:40:00,135.87,136.01,135.86,135.9,6809.0,112.0539,112.1694,112.0457,112.0787,6809.0
2017-04-10 10:50:00,135.92,136.01,135.87,135.91,25219.0,112.0952,112.1694,112.0539,112.0869,25219.0
2017-04-10 11:00:00,135.9,135.9,135.75,135.81,12418.0,112.0787,112.0787,111.9549,112.0044,12418.0
2017-04-10 11:10:00,135.82,135.95,135.82,135.89,5522.0,112.0127,112.1199,112.0127,112.0704,5522.0
2017-04-10 11:20:00,135.88,135.94,135.84,135.84,9980.0,112.0622,112.1116,112.0292,112.0292,9980.0
2017-04-10 11:30:00,135.87,135.96,135.51,135.51,14096.0,112.0539,112.1281,111.757,111.757,14096.0
2017-04-10 11:40:00,135.51,135.69,135.4,135.69,5520.0,111.757,111.9055,111.6663,111.9055,5520.0
2017-04-10 11:50:00,135.64,135.74,135.6,135.71,6419.0,111.8642,111.9467,111.8312,111.922,6419.0
2017-04-10 12:00:00,135.76,135.77,135.61,135.62,5698.0,111.9632,111.9714,111.8395,111.8477,5698.0
2017-04-10 12:10:00,135.64,135.68,135.4,135.56,17142.0,111.8642,111.8972,111.6663,111.7983,17142.0
2017-04-10 12:20:00,135.53,135.7,135.52,135.68,14128.0,111.7735,111.9137,111.7653,111.8972,14128.0
2017-04-10 12:30:00,135.64,135.74,135.62,135.71,10304.0,111.8642,111.9467,111.8477,111.922,10304.0
2017-04-10 12:40:00,135.69,135.79,135.64,135.75,10157.0,111.9055,111.9879,111.8642,111.9549,10157.0
2017-04-10 12:50:00,135.77,135.96,135.77,135.94,4200.0,111.9714,112.1281,111.9714,112.1116,4200.0
2017-04-10 13:00:00,135.91,135.92,135.79,135.85,24504.0,112.0869,112.0952,111.9879,112.0374,24504.0
2017-04-10 13:10:00,135.86,135.92,135.84,135.87,4089.0,112.0457,112.0952,112.0292,112.0539,4089.0
2017-04-10 13:20:00,135.85,135.88,135.76,135.79,6242.0,112.0374,112.0622,111.9632,111.9879,6242.0
2017-04-10 13:30:00,135.79,136.04,135.78,135.97,9023.0,111.9879,112.1941,111.9797,112.1364,9023.0
2017-04-10 13:40:00,135.96,135.98,135.77,135.85,9772.0,112.1281,112.1446,111.9714,112.0374,9772.0
2017-04-10 13:50:00,135.84,135.85,135.81,135.81,8887.0,112.0292,112.0374,112.0044,112.0044,8887.0
2017-04-10 14:00:00,135.83,135.84,135.58,135.64,11747.0,112.0209,112.0292,111.8147,111.8642,11747.0
2017-04-10 14:10:00,135.64,135.79,135.61,135.74,10739.0,111.8642,111.9879,111.8395,111.9467,10739.0
2017-04-10 14:20:00,135.76,135.84,135.71,135.72,8508.0,111.9632,112.0292,111.922,111.9302,8508.0
2017-04-10 14:30:00,135.76,135.87,135.74,135.77,11304.0,111.9632,112.0539,111.9467,111.9714,11304.0
2017-04-10 14:40:00,135.77,136.1,135.75,136.01,7348.0,111.9714,112.2436,111.9549,112.1694,7348.0
2017-04-10 14:50:00,136.05,136.08,135.86,135.86,17281.0,112.2024,112.2271,112.0457,112.0457,17281.0
2017-04-10 15:00:00,135.88,136.01,135.84,135.92,17013.0,112.0622,112.1694,112.0292,112.0952,17013.0
2017-04-10 15:10:00,135.93,136.03,135.87,135.99,20886.0,112.1034,112.1859,112.0539,112.1529,20886.0
2017-04-10 15:20:00,135.96,135.96,135.7,135.85,10565.0,112.1281,112.1281,111.9137,112.0374,10565.0
2017-04-10 15:30:00,135.85,135.91,135.78,135.84,23157.0,112.0374,112.0869,111.9797,112.0292,23157.0
2017-04-10 15:40:00,135.84,135.84,135.64,135.66,38417.0,112.0292,112.0292,111.8642,111.8807,38417.0
2017-04-10 15:50:00,135.66,135.84,135.64,135.76,76800.0,111.8807,112.0292,111.8642,111.9632,76800.0
2017-04-11 09:30:00,135.79,136.47,135.57,135.73,21245.0,111.9879,112.5487,111.8065,111.9385,21245.0
2017-04-11 09:40:00,135.78,135.79,135.5,135.61,11513.0,111.9797,111.9879,111.7488,111.8395,11513.0
2017-04-11 09:50:00,135.59,135.8,135.51,135.8,10319.0,111.823,111.9962,111.757,111.9962,10319.0
2017-04-11 10:00:00,135.69,135.91,135.69,135.77,11275.0,111.9055,112.0869,111.9055,111.9714,11275.0
2017-04-11 10:10:00,135.8,135.86,135.56,135.65,10132.0,111.9962,112.0457,111.7983,111.8725,10132.0
2017-04-11 10:20:00,135.62,135.87,135.56,135.81,7295.0,111.8477,112.0539,111.7983,112.0044,7295.0
2017-04-11 10:30:00,135.79,135.84,135.4,135.82,17057.0,111.9879,112.0292,111.6663,112.0127,17057.0
2017-04-11 10:40:00,135.85,135.86,135.6,135.74,18862.0,112.0374,112.0457,111.8312,111.9467,18862.0
2017-04-11 10:50:00,135.7,135.8,135.63,135.72,20704.0,111.9137,111.9962,111.856,111.9302,20704.0
2017-04-11 11:00:00,135.74,135.98,135.63,135.94,16041.0,111.9467,112.1446,111.856,112.1116,16041.0
2017-04-11 11:10:00,135.97,135.97,135.62,135.81,23024.0,112.1364,112.1364,111.8477,112.0044,23024.0
2017-04-11 11:20:00,135.8,135.87,135.61,135.72,8027.0,111.9962,112.0539,111.8395,111.9302,8027.0
2017-04-11 11:30:00,135.69,135.98,135.63,135.92,12687.0,111.9055,112.1446,111.856,112.0952,12687.0
2017-04-11 11:40:00,135.93,135.93,135.75,135.83,11230.0,112.1034,112.1034,111.9549,112.0209,11230.0
2017-04-11 11:50:00,135.81,135.91,135.78,135.78,4435.0,112.0044,112.0869,111.9797,111.9797,4435.0
2017-04-11 12:00:00,135.83,135.85,135.61,135.76,13824.0,112.0209,112.0374,111.8395,111.9632,13824.0
2017-04-11 12:10:00,135.78,136.05,135.71,136.02,119703.0,111.9797,112.2024,111.922,112.1776,119703.0
2017-04-11 12:20:00,136.04,136.05,135.88,136.05,23269.0,112.1941,112.2024,112.0622,112.2024,23269.0
2017-04-11 12:30:00,136.06,136.06,135.94,135.97,12029.0,112.2106,112.2106,112.1116,112.1364,12029.0
2017-04-11 12:40:00,135.97,135.97,135.82,135.84,6982.0,112.1364,112.1364,112.0127,112.0292,6982.0
2017-04-11 12:50:00,135.81,135.97,135.81,135.89,9775.0,112.0044,112.1364,112.0044,112.0704,9775.0
2017-04-11 13:00:00,135.91,136.07,135.9,135.99,32491.0,112.0869,112.2189,112.0787,112.1529,32491.0
2017-04-11 13:10:00,135.96,136.05,135.93,135.98,10160.0,112.1281,112.2024,112.1034,112.1446,10160.0
2017-04-11 13:20:00,135.96,136.01,135.9,135.9,6489.0,112.1281,112.1694,112.0787,112.0787,6489.0
2017-04-11 13:30:00,135.9,136.1,135.81,136.05,12409.0,112.0787,112.2436,112.0044,112.2024,12409.0
2017-04-11 13:40:00,136.06,136.08,135.89,135.94,9250.0,112.2106,112.2271,112.0704,112.1116,9250.0
2017-04-11 13:50:00,135.96,136.0,135.89,135.99,8839.0,112.1281,112.1611,112.0704,112.1529,8839.0
2017-04-11 14:00:00,136.01,136.16,135.98,136.15,12468.0,112.1694,112.2931,112.1446,112.2848,12468.0
2017-04-11 14:10:00,136.16,136.16,135.96,136.07,47081.0,112.2931,112.2931,112.1281,112.2189,47081.0
2017-04-11 14:20:00,136.08,136.2,136.01,136.2,16017.0,112.2271,112.3261,112.1694,112.3261,16017.0
2017-04-11 14:30:00,136.17,136.22,136.1,136.16,19551.0,112.3013,112.3426,112.2436,112.2931,19551.0
2017-04-11 14:40:00,136.14,136.26,136.11,136.21,14510.0,112.2766,112.3756,112.2518,112.3343,14510.0
2017-04-11 14:50:00,136.25,136.36,136.24,136.29,8982.0,112.3673,112.458,112.3591,112.4003,8982.0
2017-04-11 15:00:00,136.28,136.3,136.04,136.16,14415.0,112.392,112.4085,112.1941,112.2931,14415.0
2017-04-11 15:10:00,136.12,136.14,135.97,136.09,17085.0,112.2601,112.2766,112.1364,112.2354,17085.0
2017-04-11 15:20:00,136.09,136.18,136.08,136.18,17450.0,112.2354,112.3096,112.2271,112.3096,17450.0
2017-04-11 15:30:00,136.19,136.29,136.16,136.29,23384.0,112.3178,112.4003,112.2931,112.4003,23384.0
2017-04-11 15:40:00,136.28,136.32,136.19,136.29,33630.0,112.392,112.425,112.3178,112.4003,33630.0
2017-04-11 15:50:00,136.29,136.45,136.26,136.43,77646.0,112.4003,112.5322,112.3756,112.5158,77646.0
2017-04-12 09:30:00,136.46,136.48,136.09,136.27,15168.0,112.5405,112.557,112.2354,112.3838,15168.0
2017-04-12 09:40:00,136.18,136.23,136.04,136.09,18359.0,112.3096,112.3508,112.1941,112.2354,18359.0
2017-04-12 09:50:00,136.09,136.19,136.01,136.07,12501.0,112.2354,112.3178,112.1694,112.2189,12501.0
2017-04-12 10:00:00,136.16,136.35,136.06,136.28,13432.0,112.2931,112.4498,112.2106,112.392,13432.0
2017-04-12 10:10:00,136.26,136.34,135.97,136.26,119413.0,112.3756,112.4415,112.1364,112.3756,119413.0
2017-04-12 10:20:00,136.23,136.23,135.98,135.99,8683.0,112.3508,112.3508,112.1446,112.1529,8683.0
2017-04-12 10:30:00,136.02,136.45,136.02,136.34,10915.0,112.1776,112.5322,112.1776,112.4415,10915.0
2017-04-12 10:40:00,136.35,136.39,136.02,136.02,6342.0,112.4498,112.4828,112.1776,112.1776,6342.0
2017-04-12 10:50:00,136.01,136.13,135.92,136.05,8559.0,112.1694,112.2683,112.0952,112.2024,8559.0
2017-04-12 11:00:00,136.06,136.09,135.97,136.0,20270.0,112.2106,112.2354,112.1364,112.1611,20270.0
2017-04-12 11:10:00,136.01,136.03,135.93,135.97,13875.0,112.1694,112.1859,112.1034,112.1364,13875.0
2017-04-12 11:20:00,136.0,136.11,135.94,135.96,22646.0,112.1611,112.2518,112.1116,112.1281,22646.0
2017-04-12 11:30:00,135.94,136.05,135.89,135.9,18293.0,112.1116,112.2024,112.0704,112.0787,18293.0
2017-04-12 11:40:00,135.91,135.96,135.85,135.96,14445.0,112.0869,112.1281,112.0374,112.1281,14445.0
2017-04-12 11:50:00,135.93,135.98,135.84,135.91,18962.0,112.1034,112.1446,112.0292,112.0869,18962.0
2017-04-12 12:00:00,135.91,135.93,135.81,135.83,16050.0,112.0869,112.1034,112.0044,112.0209,16050.0
2017-04-12 12:10:00,135.84,135.91,135.74,135.75,19525.0,112.0292,112.0869,111.9467,111.9549,19525.0
2017-04-12 12:20:00,135.74,135.78,135.63,135.74,13852.0,111.9467,111.9797,111.856,111.9467,13852.0
2017-04-12 12:30:00,135.73,135.81,135.63,135.63,7518.0,111.9385,112.0044,111.856,111.856,7518.0
2017-04-12 12:40:00,135.64,135.72,135.62,135.7,9841.0,111.8642,111.9302,111.8477,111.9137,9841.0
2017-04-12 12:50:00,135.69,135.73,135.61,135.66,18786.0,111.9055,111.9385,111.8395,111.8807,18786.0
2017-04-12 13:00:00,135.66,135.78,135.66,135.78,5508.0,111.8807,111.9797,111.8807,111.9797,5508.0
2017-04-12 13:10:00,135.75,135.76,135.65,135.7,5055.0,111.9549,111.9632,111.8725,111.9137,5055.0
2017-04-12 13:20:00,135.64,135.71,135.6,135.66,9222.0,111.8642,111.922,111.8312,111.8807,9222.0
2017-04-12 13:30:00,135.64,135.87,135.62,135.84,6247.0,111.8642,112.0539,111.8477,112.0292,6247.0
2017-04-12 13:40:00,135.86,135.93,135.81,135.92,4700.0,112.0457,112.1034,112.0044,112.0952,4700.0
2017-04-12 13:50:00,135.89,135.92,135.73,135.92,11049.0,112.0704,112.0952,111.9385,112.0952,11049.0
2017-04-12 14:00:00,135.96,135.96,135.77,135.78,2788.0,112.1281,112.1281,111.9714,111.9797,2788.0
2017-04-12 14:10:00,135.75,135.83,135.72,135.75,7342.0,111.9549,112.0209,111.9302,111.9549,7342.0
2017-04-12 14:20:00,135.71,135.73,135.62,135.67,10601.0,111.922,111.9385,111.8477,111.889,10601.0
2017-04-12 14:30:00,135.7,135.73,135.61,135.65,14416.0,111.9137,111.9385,111.8395,111.8725,14416.0
2017-04-12 14:40:00,135.57,135.61,135.39,135.4,9272.0,111.8065,111.8395,111.6581,111.6663,9272.0
2017-04-12 14:50:00,135.4,135.58,135.35,135.56,11789.0,111.6663,111.8147,111.6251,111.7983,11789.0
2017-04-12 15:00:00,135.57,135.58,135.5,135.5,16047.0,111.8065,111.8147,111.7488,111.7488,16047.0
2017-04-12 15:10:00,135.56,135.61,135.47,135.49,16098.0,111.7983,111.8395,111.724,111.7405,16098.0
2017-04-12 15:20:00,135.49,135.74,135.48,135.6,13209.0,111.7405,111.9467,111.7323,111.8312,13209.0
2017-04-12 15:30:00,135.63,135.72,135.57,135.57,13432.0,111.856,111.9302,111.8065,111.8065,13432.0
2017-04-12 15:40:00,135.56,135.61,135.38,135.38,37324.0,111.7983,111.8395,111.6498,111.6498,37324.0
2017-04-12 15:50:00,135.4,135.61,135.4,135.55,79421.0,111.6663,111.8395,111.6663,111.79,79421.0
2017-04-13 09:30:00,135.33,135.58,134.92,134.97,20881.0,111.6086,111.8147,111.2704,111.3117,20881.0
2017-04-13 09:40:00,134.97,135.06,134.86,135.01,7011.0,111.3117,111.3859,111.221,111.3447,7011.0
2017-04-13 09:50:00,135.04,135.46,135.04,135.26,4200.0,111.3694,111.7158,111.3694,111.5508,4200.0
2017-04-13 10:00:00,135.3,135.58,135.26,135.37,12382.0,111.5838,111.8147,111.5508,111.6416,12382.0
2017-04-13 10:10:00,135.31,135.37,135.22,135.28,9315.0,111.5921,111.6416,111.5179,111.5673,9315.0
2017-04-13 10:20:00,135.3,135.34,135.14,135.17,13182.0,111.5838,111.6168,111.4519,111.4766,13182.0
2017-04-13 10:30:00,135.15,135.19,134.97,135.17,13902.0,111.4601,111.4931,111.3117,111.4766,13902.0
2017-04-13 10:40:00,135.09,135.13,135.02,135.02,4992.0,111.4106,111.4436,111.3529,111.3529,4992.0
2017-04-13 10:50:00,135.02,135.37,135.02,135.21,7113.0,111.3529,111.6416,111.3529,111.5096,7113.0
2017-04-13 11:00:00,135.25,135.38,135.2,135.3,5757.0,111.5426,111.6498,111.5014,111.5838,5757.0
2017-04-13 11:10:00,135.28,135.38,135.23,135.31,6209.0,111.5673,111.6498,111.5261,111.5921,6209.0
2017-04-13 11:20:00,135.33,135.48,135.32,135.46,2900.0,111.6086,111.7323,111.6003,111.7158,2900.0
2017-04-13 11:30:00,135.46,135.48,135.35,135.35,6684.0,111.7158,111.7323,111.6251,111.6251,6684.0
2017-04-13 11:40:00,135.38,135.42,135.35,135.42,5126.0,111.6498,111.6828,111.6251,111.6828,5126.0
2017-04-13 11:50:00,135.38,135.46,135.36,135.41,4043.0,111.6498,111.7158,111.6333,111.6745,4043.0
2017-04-13 12:00:00,135.39,135.42,135.18,135.19,12193.0,111.6581,111.6828,111.4849,111.4931,12193.0
2017-04-13 12:10:00,135.15,135.18,135.03,135.1,5033.0,111.4601,111.4849,111.3612,111.4189,5033.0
2017-04-13 12:20:00,135.05,135.14,134.99,135.14,10018.0,111.3776,111.4519,111.3282,111.4519,10018.0
2017-04-13 12:30:00,135.11,135.14,135.03,135.07,3219.0,111.4271,111.4519,111.3612,111.3941,3219.0
2017-04-13 12:40:00,135.06,135.06,134.81,134.85,5445.0,111.3859,111.3859,111.1797,111.2127,5445.0
2017-04-13 12:50:00,134.87,135.0,134.87,134.98,2504.0,111.2292,111.3364,111.2292,111.3199,2504.0
2017-04-13 13:00:00,134.97,134.97,134.7,134.76,2350.0,111.3117,111.3117,111.089,111.1385,2350.0
2017-04-13 13:10:00,134.8,134.83,134.71,134.76,2600.0,111.1715,111.1962,111.0972,111.1385,2600.0
2017-04-13 13:20:00,134.71,134.8,134.65,134.8,4695.0,111.0972,111.1715,111.0478,111.1715,4695.0
2017-04-13 13:30:00,134.82,134.85,134.76,134.8,6207.0,111.188,111.2127,111.1385,111.1715,6207.0
2017-04-13 13:40:00,134.8,134.8,134.44,134.57,6584.0,111.1715,111.1715,110.8746,110.9818,6584.0
2017-04-13 13:50:00,134.53,134.72,134.5,134.61,2995.0,110.9488,111.1055,110.9241,111.0148,2995.0
2017-04-13 14:00:00,134.58,134.67,134.49,134.6,16453.0,110.99,111.0643,110.9158,111.0065,16453.0
2017-04-13 14:10:00,134.62,134.73,134.57,134.59,12480.0,111.023,111.1137,110.9818,110.9983,12480.0
2017-04-13 14:20:00,134.6,134.6,134.48,134.52,8226.0,111.0065,111.0065,110.9076,110.9406,8226.0
2017-04-13 14:30:00,134.56,134.65,134.47,134.51,13192.0,110.9735,111.0478,110.8993,110.9323,13192.0
2017-04-13 14:40:00,134.54,134.67,134.52,134.62,8300.0,110.957,111.0643,110.9406,111.023,8300.0
2017-04-13 14:50:00,134.66,134.7,134.59,134.7,4634.0,111.056,111.089,110.9983,111.089,4634.0
2017-04-13 15:00:00,134.69,134.71,134.6,134.63,15000.0,111.0808,111.0972,111.0065,111.0313,15000.0
2017-04-13 15:10:00,134.58,134.58,134.32,134.45,18008.0,110.99,110.99,110.7756,110.8828,18008.0
2017-04-13 15:20:00,134.44,134.5,134.42,134.46,19905.0,110.8746,110.9241,110.8581,110.8911,19905.0
2017-04-13 15:30:00,134.47,134.48,134.23,134.26,25410.0,110.8993,110.9076,110.7014,110.7261,25410.0
2017-04-13 15:40:00,134.22,134.58,134.17,134.58,24715.0,110.6931,110.99,110.6519,110.99,24715.0
2017-04-13 15:50:00,134.53,134.54,134.29,134.3,87438.0,110.9488,110.957,110.7509,110.7591,87438.0
2017-04-17 09:30:00,134.78,135.21,134.44,134.56,13943.0,111.155,111.5096,110.8746,110.9735,13943.0
2017-04-17 09:40:00,134.45,134.66,134.42,134.65,6362.0,110.8828,111.056,110.8581,111.0478,6362.0
2017-04-17 09:50:00,134.61,134.81,134.59,134.64,11823.0,111.0148,111.1797,110.9983,111.0395,11823.0
2017-04-17 10:00:00,134.63,135.07,134.63,135.03,32123.0,111.0313,111.3941,111.0313,111.3612,32123.0
2017-04-17 10:10:00,135.0,135.15,134.92,135.14,9225.0,111.3364,111.4601,111.2704,111.4519,9225.0
2017-04-17 10:20:00,135.09,135.3,135.04,135.3,25331.0,111.4106,111.5838,111.3694,111.5838,25331.0
2017-04-17 10:30:00,135.3,135.35,135.19,135.19,12099.0,111.5838,111.6251,111.4931,111.4931,12099.0
2017-04-17 10:40:00,135.21,135.36,135.17,135.36,14204.0,111.5096,111.6333,111.4766,111.6333,14204.0
2017-04-17 10:50:00,135.33,135.39,135.25,135.39,14312.0,111.6086,111.6581,111.5426,111.6581,14312.0
2017-04-17 11:00:00,135.4,135.5,135.39,135.44,18935.0,111.6663,111.7488,111.6581,111.6993,18935.0
2017-04-17 11:10:00,135.45,135.58,135.45,135.58,15464.0,111.7075,111.8147,111.7075,111.8147,15464.0
2017-04-17 11:20:00,135.58,135.58,135.44,135.5,14945.0,111.8147,111.8147,111.6993,111.7488,14945.0
2017-04-17 11:30:00,135.51,135.7,135.44,135.68,7765.0,111.757,111.9137,111.6993,111.8972,7765.0
2017-04-17 11:40:00,135.66,135.72,135.59,135.67,24624.0,111.8807,111.9302,111.823,111.889,24624.0
2017-04-17 11:50:00,135.67,135.78,135.6,135.78,21550.0,111.889,111.9797,111.8312,111.9797,21550.0
2017-04-17 12:00:00,135.75,135.76,135.67,135.73,14032.0,111.9549,111.9632,111.889,111.9385,14032.0
2017-04-17 12:10:00,135.74,135.76,135.65,135.72,11634.0,111.9467,111.9632,111.8725,111.9302,11634.0
2017-04-17 12:20:00,135.72,135.78,135.67,135.68,12077.0,111.9302,111.9797,111.889,111.8972,12077.0
2017-04-17 12:30:00,135.68,135.77,135.59,135.63,19148.0,111.8972,111.9714,111.823,111.856,19148.0
2017-04-17 12:40:00,135.65,135.71,135.63,135.64,8249.0,111.8725,111.922,111.856,111.8642,8249.0
2017-04-17 12:50:00,135.62,135.65,135.59,135.59,12005.0,111.8477,111.8725,111.823,111.823,12005.0
2017-04-17 13:00:00,135.58,135.6,135.48,135.53,16758.0,111.8147,111.8312,111.7323,111.7735,16758.0
2017-04-17 13:10:00,135.54,135.6,135.49,135.56,9736.0,111.7818,111.8312,111.7405,111.7983,9736.0
2017-04-17 13:20:00,135.55,135.7,135.49,135.59,34882.0,111.79,111.9137,111.7405,111.823,34882.0
2017-04-17 13:30:00,135.6,135.65,135.43,135.47,14836.0,111.8312,111.8725,111.691,111.724,14836.0
2017-04-17 13:40:00,135.44,135.6,135.41,135.49,31047.0,111.6993,111.8312,111.6745,111.7405,31047.0
2017-04-17 13:50:00,135.49,135.51,135.35,135.42,19337.0,111.7405,111.757,111.6251,111.6828,19337.0
2017-04-17 14:00:00,135.44,135.54,135.32,135.35,12176.0,111.6993,111.7818,111.6003,111.6251,12176.0
2017-04-17 14:10:00,135.36,135.42,135.22,135.23,13738.0,111.6333,111.6828,111.5179,111.5261,13738.0
2017-04-17 14:20:00,135.22,135.41,135.2,135.25,21744.0,111.5179,111.6745,111.5014,111.5426,21744.0
2017-04-17 14:30:00,135.26,135.37,135.22,135.23,16637.0,111.5508,111.6416,111.5179,111.5261,16637.0
2017-04-17 14:40:00,135.24,135.34,135.22,135.26,12091.0,111.5343,111.6168,111.5179,111.5508,12091.0
2017-04-17 14:50:00,135.27,135.32,135.15,135.21,16944.0,111.5591,111.6003,111.4601,111.5096,16944.0
2017-04-17 15:00:00,135.19,135.23,135.08,135.09,15401.0,111.4931,111.5261,111.4024,111.4106,15401.0
2017-04-17 15:10:00,135.1,135.36,135.05,135.35,21488.0,111.4189,111.6333,111.3776,111.6251,21488.0
2017-04-17 15:20:00,135.36,135.61,135.34,135.53,29212.0,111.6333,111.8395,111.6168,111.7735,29212.0
2017-04-17 15:30:00,135.51,135.59,135.44,135.57,42676.0,111.757,111.823,111.6993,111.8065,42676.0
2017-04-17 15:40:00,135.57,135.82,135.55,135.82,48577.0,111.8065,112.0127,111.79,112.0127,48577.0
2017-04-17 15:50:00,135.82,135.9,135.73,135.86,120632.0,112.0127,112.0787,111.9385,112.0457,120632.0
2017-04-18 09:30:00,135.04,135.71,134.72,135.61,14286.0,111.3694,111.922,111.1055,111.8395,14286.0
2017-04-18 09:40:00,135.55,135.82,135.48,135.56,9300.0,111.79,112.0127,111.7323,111.7983,9300.0
2017-04-18 09:50:00,135.6,135.81,135.47,135.68,6810.0,111.8312,112.0044,111.724,111.8972,6810.0
2017-04-18 10:00:00,135.7,135.8,135.57,135.67,6303.0,111.9137,111.9962,111.8065,111.889,6303.0
2017-04-18 10:10:00,135.74,135.83,135.58,135.58,12140.0,111.9467,112.0209,111.8147,111.8147,12140.0
2017-04-18 10:20:00,135.64,136.02,135.61,135.97,23088.0,111.8642,112.1776,111.8395,112.1364,23088.0
2017-04-18 10:30:00,135.99,135.99,135.78,135.86,7744.0,112.1529,112.1529,111.9797,112.0457,7744.0
2017-04-18 10:40:00,135.79,135.79,135.66,135.72,5761.0,111.9879,111.9879,111.8807,111.9302,5761.0
2017-04-18 10:50:00,135.7,135.74,135.49,135.63,5750.0,111.9137,111.9467,111.7405,111.856,5750.0
2017-04-18 11:00:00,135.63,135.69,135.47,135.64,12177.0,111.856,111.9055,111.724,111.8642,12177.0
2017-04-18 11:10:00,135.65,135.71,135.56,135.56,4058.0,111.8725,111.922,111.7983,111.7983,4058.0
2017-04-18 11:20:00,135.55,135.61,135.48,135.55,5920.0,111.79,111.8395,111.7323,111.79,5920.0
2017-04-18 11:30:00,135.58,135.58,135.2,135.27,11645.0,111.8147,111.8147,111.5014,111.5591,11645.0
2017-04-18 11:40:00,135.22,135.28,135.14,135.16,7712.0,111.5179,111.5673,111.4519,111.4684,7712.0
2017-04-18 11:50:00,135.17,135.25,134.96,135.0,23151.0,111.4766,111.5426,111.3034,111.3364,23151.0
2017-04-18 12:00:00,135.02,135.12,134.93,135.02,6567.0,111.3529,111.4354,111.2787,111.3529,6567.0
2017-04-18 12:10:00,135.03,135.05,134.91,134.94,11363.0,111.3612,111.3776,111.2622,111.2869,11363.0
2017-04-18 12:20:00,134.95,134.97,134.83,134.86,5499.0,111.2952,111.3117,111.1962,111.221,5499.0
2017-04-18 12:30:00,134.87,134.9,134.81,134.87,11055.0,111.2292,111.2539,111.1797,111.2292,11055.0
2017-04-18 12:40:00,134.84,134.92,134.83,134.84,4510.0,111.2045,111.2704,111.1962,111.2045,4510.0
2017-04-18 12:50:00,134.87,135.05,134.87,134.89,8523.0,111.2292,111.3776,111.2292,111.2457,8523.0
2017-04-18 13:00:00,134.89,134.92,134.79,134.88,6815.0,111.2457,111.2704,111.1632,111.2374,6815.0
2017-04-18 13:10:00,134.93,134.99,134.87,134.88,6236.0,111.2787,111.3282,111.2292,111.2374,6236.0
2017-04-18 13:20:00,134.89,134.94,134.84,134.94,7402.0,111.2457,111.2869,111.2045,111.2869,7402.0
2017-04-18 13:30:00,134.94,135.01,134.91,134.99,10289.0,111.2869,111.3447,111.2622,111.3282,10289.0
2017-04-18 13:40:00,134.98,135.05,134.96,135.04,5986.0,111.3199,111.3776,111.3034,111.3694,5986.0
2017-04-18 13:50:00,135.07,135.08,134.98,135.04,6085.0,111.3941,111.4024,111.3199,111.3694,6085.0
2017-04-18 14:00:00,135.04,135.18,135.04,135.15,5938.0,111.3694,111.4849,111.3694,111.4601,5938.0
2017-04-18 14:10:00,135.12,135.18,135.05,135.17,7024.0,111.4354,111.4849,111.3776,111.4766,7024.0
2017-04-18 14:20:00,135.16,135.16,134.98,135.05,10569.0,111.4684,111.4684,111.3199,111.3776,10569.0
2017-04-18 14:30:00,135.08,135.17,135.02,135.11,6569.0,111.4024,111.4766,111.3529,111.4271,6569.0
2017-04-18 14:40:00,135.11,135.15,135.0,135.04,7038.0,111.4271,111.4601,111.3364,111.3694,7038.0
2017-04-18 14:50:00,135.06,135.09,134.99,135.07,9631.0,111.3859,111.4106,111.3282,111.3941,9631.0
2017-04-18 15:00:00,135.08,135.16,135.0,135.16,8655.0,111.4024,111.4684,111.3364,111.4684,8655.0
2017-04-18 15:10:00,135.15,135.23,135.07,135.23,14013.0,111.4601,111.5261,111.3941,111.5261,14013.0
2017-04-18 15:20:00,135.27,135.34,135.21,135.27,10569.0,111.5591,111.6168,111.5096,111.5591,10569.0
2017-04-18 15:30:00,135.28,135.31,135.22,135.25,19106.0,111.5673,111.5921,111.5179,111.5426,19106.0
2017-04-18 15:40:00,135.25,135.35,135.21,135.3,33443.0,111.5426,111.6251,111.5096,111.5838,33443.0
2017-04-18 15:50:00,135.33,135.36,135.19,135.28,71933.0,111.6086,111.6333,111.4931,111.5673,71933.0
2017-04-19 09:30:00,135.73,136.04,135.67,135.89,12406.0,111.9385,112.1941,111.889,112.0704,12406.0
2017-04-19 09:40:00,135.85,135.85,135.51,135.65,10464.0,112.0374,112.0374,111.757,111.8725,10464.0
2017-04-19 09:50:00,135.73,135.81,135.69,135.73,3500.0,111.9385,112.0044,111.9055,111.9385,3500.0
2017-04-19 10:00:00,135.74,135.75,135.48,135.58,4660.0,111.9467,111.9549,111.7323,111.8147,4660.0
2017-04-19 10:10:00,135.55,135.58,135.43,135.55,7552.0,111.79,111.8147,111.691,111.79,7552.0
2017-04-19 10:20:00,135.53,135.55,135.4,135.41,4230.0,111.7735,111.79,111.6663,111.6745,4230.0
2017-04-19 10:30:00,135.4,135.49,135.3,135.47,7232.0,111.6663,111.7405,111.5838,111.724,7232.0
2017-04-19 10:40:00,135.45,135.49,135.29,135.29,4674.0,111.7075,111.7405,111.5756,111.5756,4674.0
2017-04-19 10:50:00,135.24,135.4,135.16,135.38,6747.0,111.5343,111.6663,111.4684,111.6498,6747.0
2017-04-19 11:00:00,135.33,135.46,135.29,135.29,4793.0,111.6086,111.7158,111.5756,111.5756,4793.0
2017-04-19 11:10:00,135.28,135.45,135.24,135.45,5177.0,111.5673,111.7075,111.5343,111.7075,5177.0
2017-04-19 11:20:00,135.45,135.52,135.32,135.52,5163.0,111.7075,111.7653,111.6003,111.7653,5163.0
2017-04-19 11:30:00,135.47,135.53,135.42,135.46,4103.0,111.724,111.7735,111.6828,111.7158,4103.0
2017-04-19 11:40:00,135.49,135.56,135.29,135.29,4500.0,111.7405,111.7983,111.5756,111.5756,4500.0
2017-04-19 11:50:00,135.29,135.29,135.09,135.09,4200.0,111.5756,111.5756,111.4106,111.4106,4200.0
2017-04-19 12:00:00,135.1,135.15,134.97,134.99,8855.0,111.4189,111.4601,111.3117,111.3282,8855.0
2017-04-19 12:10:00,134.96,135.04,134.88,135.01,4164.0,111.3034,111.3694,111.2374,111.3447,4164.0
2017-04-19 12:20:00,135.01,135.08,134.95,135.0,3400.0,111.3447,111.4024,111.2952,111.3364,3400.0
2017-04-19 12:30:00,135.03,135.23,135.03,135.21,4105.0,111.3612,111.5261,111.3612,111.5096,4105.0
2017-04-19 12:40:00,135.21,135.26,135.16,135.23,5700.0,111.5096,111.5508,111.4684,111.5261,5700.0
2017-04-19 12:50:00,135.24,135.37,135.2,135.34,9557.0,111.5343,111.6416,111.5014,111.6168,9557.0
2017-04-19 13:00:00,135.34,135.37,135.18,135.19,8122.0,111.6168,111.6416,111.4849,111.4931,8122.0
2017-04-19 13:10:00,135.21,135.32,135.18,135.29,6602.0,111.5096,111.6003,111.4849,111.5756,6602.0
2017-04-19 13:20:00,135.29,135.52,135.29,135.48,8954.0,111.5756,111.7653,111.5756,111.7323,8954.0
2017-04-19 13:30:00,135.47,135.48,135.35,135.45,14971.0,111.724,111.7323,111.6251,111.7075,14971.0
2017-04-19 13:40:00,135.43,135.51,135.42,135.47,7289.0,111.691,111.757,111.6828,111.724,7289.0
2017-04-19 13:50:00,135.48,135.57,135.47,135.49,8959.0,111.7323,111.8065,111.724,111.7405,8959.0
2017-04-19 14:00:00,135.47,135.5,135.26,135.27,10081.0,111.724,111.7488,111.5508,111.5591,10081.0
2017-04-19 14:10:00,135.26,135.26,135.02,135.07,14886.0,111.5508,111.5508,111.3529,111.3941,14886.0
2017-04-19 14:20:00,135.1,135.1,134.89,134.97,50399.0,111.4189,111.4189,111.2457,111.3117,50399.0
2017-04-19 14:30:00,134.98,135.24,134.96,135.15,14919.0,111.3199,111.5343,111.3034,111.4601,14919.0
2017-04-19 14:40:00,135.16,135.18,135.01,135.02,6764.0,111.4684,111.4849,111.3447,111.3529,6764.0
2017-04-19 14:50:00,134.98,134.98,134.78,134.86,4200.0,111.3199,111.3199,111.155,111.221,4200.0
2017-04-19 15:00:00,134.84,135.06,134.8,135.05,10583.0,111.2045,111.3859,111.1715,111.3776,10583.0
2017-04-19 15:10:00,135.08,135.18,135.02,135.18,11848.0,111.4024,111.4849,111.3529,111.4849,11848.0
2017-04-19 15:20:00,135.19,135.24,135.12,135.12,11515.0,111.4931,111.5343,111.4354,111.4354,11515.0
2017-04-19 15:30:00,135.09,135.09,134.93,135.01,13402.0,111.4106,111.4106,111.2787,111.3447,13402.0
2017-04-19 15:40:00,135.01,135.02,134.79,134.85,21224.0,111.3447,111.3529,111.1632,111.2127,21224.0
2017-04-19 15:50:00,134.91,135.01,134.79,134.97,44253.0,111.2622,111.3447,111.1632,111.3117,44253.0
2017-04-20 09:30:00,135.62,135.92,135.2,135.84,17406.0,111.8477,112.0952,111.5014,112.0292,17406.0
2017-04-20 09:40:00,135.78,135.86,135.67,135.76,10330.0,111.9797,112.0457,111.889,111.9632,10330.0
2017-04-20 09:50:00,135.79,135.85,135.46,135.62,7776.0,111.9879,112.0374,111.7158,111.8477,7776.0
2017-04-20 10:00:00,135.67,135.7,135.55,135.69,15408.0,111.889,111.9137,111.79,111.9055,15408.0
2017-04-20 10:10:00,135.71,135.96,135.71,135.83,6490.0,111.922,112.1281,111.922,112.0209,6490.0
2017-04-20 10:20:00,135.86,135.92,135.72,135.81,11269.0,112.0457,112.0952,111.9302,112.0044,11269.0
2017-04-20 10:30:00,135.81,135.89,135.8,135.86,9324.0,112.0044,112.0704,111.9962,112.0457,9324.0
2017-04-20 10:40:00,135.85,135.92,135.73,135.81,36152.0,112.0374,112.0952,111.9385,112.0044,36152.0
2017-04-20 10:50:00,135.84,135.89,135.76,135.8,9597.0,112.0292,112.0704,111.9632,111.9962,9597.0
2017-04-20 11:00:00,135.82,135.86,135.7,135.77,9675.0,112.0127,112.0457,111.9137,111.9714,9675.0
2017-04-20 11:10:00,135.78,135.87,135.75,135.84,6422.0,111.9797,112.0539,111.9549,112.0292,6422.0
2017-04-20 11:20:00,135.84,135.93,135.75,135.85,9355.0,112.0292,112.1034,111.9549,112.0374,9355.0
2017-04-20 11:30:00,135.87,136.13,135.84,136.12,10013.0,112.0539,112.2683,112.0292,112.2601,10013.0
2017-04-20 11:40:00,136.14,136.16,135.98,136.09,10616.0,112.2766,112.2931,112.1446,112.2354,10616.0
2017-04-20 11:50:00,136.08,136.24,136.04,136.19,7433.0,112.2271,112.3591,112.1941,112.3178,7433.0
2017-04-20 12:00:00,136.2,136.36,136.2,136.36,9634.0,112.3261,112.458,112.3261,112.458,9634.0
2017-04-20 12:10:00,136.33,136.43,136.33,136.42,12718.0,112.4333,112.5158,112.4333,112.5075,12718.0
2017-04-20 12:20:00,136.4,136.59,136.4,136.59,19622.0,112.491,112.6477,112.491,112.6477,19622.0
2017-04-20 12:30:00,136.56,136.69,136.53,136.69,8133.0,112.623,112.7302,112.5982,112.7302,8133.0
2017-04-20 12:40:00,136.68,136.82,136.66,136.76,10191.0,112.7219,112.8374,112.7054,112.7879,10191.0
2017-04-20 12:50:00,136.78,136.94,136.77,136.85,17795.0,112.8044,112.9364,112.7962,112.8621,17795.0
2017-04-20 13:00:00,136.84,136.9,136.79,136.82,19229.0,112.8539,112.9034,112.8127,112.8374,19229.0
2017-04-20 13:10:00,136.79,136.87,136.69,136.7,20687.0,112.8127,112.8786,112.7302,112.7384,20687.0
2017-04-20 13:20:00,136.72,137.02,136.72,137.01,17711.0,112.7549,113.0023,112.7549,112.9941,17711.0
2017-04-20 13:30:00,137.02,137.14,136.96,137.1,23291.0,113.0023,113.1013,112.9529,113.0683,23291.0
2017-04-20 13:40:00,137.1,137.16,137.03,137.09,20091.0,113.0683,113.1178,113.0106,113.0601,20091.0
2017-04-20 13:50:00,137.08,137.34,137.08,137.2,14015.0,113.0518,113.2662,113.0518,113.1508,14015.0
2017-04-20 14:00:00,137.2,137.25,137.1,137.13,18296.0,113.1508,113.192,113.0683,113.0931,18296.0
2017-04-20 14:10:00,137.13,137.13,136.79,136.9,15741.0,113.0931,113.0931,112.8127,112.9034,15741.0
2017-04-20 14:20:00,136.9,137.02,136.86,136.89,20448.0,112.9034,113.0023,112.8704,112.8951,20448.0
2017-04-20 14:30:00,136.89,136.92,136.75,136.88,17729.0,112.8951,112.9199,112.7797,112.8869,17729.0
2017-04-20 14:40:00,136.89,136.94,136.77,136.84,12559.0,112.8951,112.9364,112.7962,112.8539,12559.0
2017-04-20 14:50:00,136.82,137.0,136.8,136.92,17712.0,112.8374,112.9858,112.8209,112.9199,17712.0
2017-04-20 15:00:00,136.93,137.0,136.81,136.99,19756.0,112.9281,112.9858,112.8291,112.9776,19756.0
2017-04-20 15:10:00,136.98,137.07,136.91,137.02,18536.0,112.9693,113.0436,112.9116,113.0023,18536.0
2017-04-20 15:20:00,136.99,136.99,136.81,136.89,24686.0,112.9776,112.9776,112.8291,112.8951,24686.0
2017-04-20 15:30:00,136.89,137.12,136.89,137.09,39259.0,112.8951,113.0848,112.8951,113.0601,39259.0
2017-04-20 15:40:00,137.09,137.14,136.97,137.03,40595.0,113.0601,113.1013,112.9611,113.0106,40595.0
2017-04-20 15:50:00,137.02,137.11,136.88,136.89,99164.0,113.0023,113.0766,112.8869,112.8951,99164.0
2017-04-21 09:30:00,136.87,137.3,136.87,137.3,61210.0,112.8786,113.2333,112.8786,113.2333,61210.0
2017-04-21 09:40:00,137.3,137.36,137.19,137.19,27204.0,113.2333,113.2827,113.1425,113.1425,27204.0
2017-04-21 09:50:00,137.15,137.28,137.1,137.11,11551.0,113.1095,113.2168,113.0683,113.0766,11551.0
2017-04-21 10:00:00,137.09,137.27,137.03,137.12,11710.0,113.0601,113.2085,113.0106,113.0848,11710.0
2017-04-21 10:10:00,137.15,137.22,137.12,137.18,5286.0,113.1095,113.1673,113.0848,113.1343,5286.0
2017-04-21 10:20:00,137.17,137.28,137.06,137.23,13181.0,113.126,113.2168,113.0353,113.1755,13181.0
2017-04-21 10:30:00,137.22,137.33,137.13,137.17,12995.0,113.1673,113.258,113.0931,113.126,12995.0
2017-04-21 10:40:00,137.18,137.27,137.13,137.13,8971.0,113.1343,113.2085,113.0931,113.0931,8971.0
2017-04-21 10:50:00,137.16,137.26,137.04,137.15,23726.0,113.1178,113.2003,113.0188,113.1095,23726.0
2017-04-21 11:00:00,137.17,137.28,136.94,136.96,58848.0,113.126,113.2168,112.9364,112.9529,58848.0
2017-04-21 11:10:00,136.96,137.02,136.82,136.94,10069.0,112.9529,113.0023,112.8374,112.9364,10069.0
2017-04-21 11:20:00,136.99,137.1,136.86,137.07,18571.0,112.9776,113.0683,112.8704,113.0436,18571.0
2017-04-21 11:30:00,137.1,137.18,137.03,137.18,6269.0,113.0683,113.1343,113.0106,113.1343,6269.0
2017-04-21 11:40:00,137.19,137.32,137.19,137.29,7368.0,113.1425,113.2498,113.1425,113.225,7368.0
2017-04-21 11:50:00,137.27,137.35,137.2,137.29,11433.0,113.2085,113.2745,113.1508,113.225,11433.0
2017-04-21 12:00:00,137.26,137.29,137.11,137.16,8328.0,113.2003,113.225,113.0766,113.1178,8328.0
2017-04-21 12:10:00,137.17,137.26,137.03,137.13,8069.0,113.126,113.2003,113.0106,113.0931,8069.0
2017-04-21 12:20:00,137.15,137.18,137.06,137.16,7388.0,113.1095,113.1343,113.0353,113.1178,7388.0
2017-04-21 12:30:00,137.17,137.23,137.1,137.17,10763.0,113.126,113.1755,113.0683,113.126,10763.0
2017-04-21 12:40:00,137.17,137.19,137.11,137.17,7014.0,113.126,113.1425,113.0766,113.126,7014.0
2017-04-21 12:50:00,137.17,137.22,137.12,137.19,8424.0,113.126,113.1673,113.0848,113.1425,8424.0
2017-04-21 13:00:00,137.19,137.23,137.09,137.09,5728.0,113.1425,113.1755,113.0601,113.0601,5728.0
2017-04-21 13:10:00,137.14,137.15,136.89,137.06,43439.0,113.1013,113.1095,112.8951,113.0353,43439.0
2017-04-21 13:20:00,137.05,137.3,137.05,137.25,12681.0,113.0271,113.2333,113.0271,113.192,12681.0
2017-04-21 13:30:00,137.27,137.32,137.25,137.29,7595.0,113.2085,113.2498,113.192,113.225,7595.0
2017-04-21 13:40:00,137.3,137.36,137.24,137.28,8400.0,113.2333,113.2827,113.1838,113.2168,8400.0
2017-04-21 13:50:00,137.27,137.44,137.23,137.44,9100.0,113.2085,113.3487,113.1755,113.3487,9100.0
2017-04-21 14:00:00,137.42,137.47,137.32,137.42,9081.0,113.3322,113.3735,113.2498,113.3322,9081.0
2017-04-21 14:10:00,137.44,137.54,137.44,137.47,10195.0,113.3487,113.4312,113.3487,113.3735,10195.0
2017-04-21 14:20:00,137.47,137.61,137.46,137.55,7596.0,113.3735,113.4889,113.3652,113.4394,7596.0
2017-04-21 14:30:00,137.51,137.63,137.51,137.54,23104.0,113.4064,113.5054,113.4064,113.4312,23104.0
2017-04-21 14:40:00,137.58,137.66,137.48,137.55,11737.0,113.4642,113.5302,113.3817,113.4394,11737.0
2017-04-21 14:50:00,137.58,137.63,137.45,137.59,11841.0,113.4642,113.5054,113.357,113.4724,11841.0
2017-04-21 15:00:00,137.58,137.59,137.34,137.39,11650.0,113.4642,113.4724,113.2662,113.3075,11650.0
2017-04-21 15:10:00,137.36,137.48,137.31,137.46,10665.0,113.2827,113.3817,113.2415,113.3652,10665.0
2017-04-21 15:20:00,137.43,137.58,137.4,137.58,23099.0,113.3405,113.4642,113.3157,113.4642,23099.0
2017-04-21 15:30:00,137.58,137.58,137.41,137.47,28546.0,113.4642,113.4642,113.324,113.3735,28546.0
2017-04-21 15:40:00,137.48,137.6,137.44,137.52,35230.0,113.3817,113.4807,113.3487,113.4147,35230.0
2017-04-21 15:50:00,137.52,137.54,137.3,137.34,87469.0,113.4147,113.4312,113.2333,113.2662,87469.0
2017-04-24 09:30:00,137.91,139.0,137.91,138.92,23734.0,113.7363,114.6353,113.7363,114.5693,23734.0
2017-04-24 09:40:00,139.0,139.02,138.7,138.71,18047.0,114.6353,114.6518,114.3879,114.3961,18047.0
2017-04-24 09:50:00,138.75,139.0,138.75,138.93,20914.0,114.4291,114.6353,114.4291,114.5775,20914.0
2017-04-24 10:00:00,138.97,139.17,138.88,139.03,12401.0,114.6105,114.7755,114.5363,114.66,12401.0
2017-04-24 10:10:00,139.05,139.43,138.99,139.43,28345.0,114.6765,114.9899,114.627,114.9899,28345.0
2017-04-24 10:20:00,139.38,139.51,139.31,139.47,11223.0,114.9487,115.0559,114.8909,115.0229,11223.0
2017-04-24 10:30:00,139.46,139.46,139.21,139.33,19341.0,115.0146,115.0146,114.8085,114.9074,19341.0
2017-04-24 10:40:00,139.3,139.34,139.24,139.28,16859.0,114.8827,114.9157,114.8332,114.8662,16859.0
2017-04-24 10:50:00,139.27,139.41,139.2,139.34,20030.0,114.8579,114.9734,114.8002,114.9157,20030.0
2017-04-24 11:00:00,139.36,139.47,139.24,139.42,25371.0,114.9322,115.0229,114.8332,114.9816,25371.0
2017-04-24 11:10:00,139.4,139.55,139.11,139.22,18829.0,114.9652,115.0889,114.726,114.8167,18829.0
2017-04-24 11:20:00,139.25,139.29,139.15,139.2,14762.0,114.8414,114.8744,114.759,114.8002,14762.0
2017-04-24 11:30:00,139.18,139.37,139.11,139.35,12572.0,114.7837,114.9404,114.726,114.9239,12572.0
2017-04-24 11:40:00,139.39,139.53,139.37,139.52,17166.0,114.9569,115.0724,114.9404,115.0641,17166.0
2017-04-24 11:50:00,139.5,139.54,139.42,139.43,14397.0,115.0476,115.0806,114.9816,114.9899,14397.0
2017-04-24 12:00:00,139.43,139.48,139.19,139.28,12932.0,114.9899,115.0311,114.792,114.8662,12932.0
2017-04-24 12:10:00,139.27,139.33,139.18,139.21,9003.0,114.8579,114.9074,114.7837,114.8085,9003.0
2017-04-24 12:20:00,139.2,139.22,139.12,139.22,9850.0,114.8002,114.8167,114.7342,114.8167,9850.0
2017-04-24 12:30:00,139.22,139.34,139.21,139.31,9370.0,114.8167,114.9157,114.8085,114.8909,9370.0
2017-04-24 12:40:00,139.3,139.36,139.26,139.36,17842.0,114.8827,114.9322,114.8497,114.9322,17842.0
2017-04-24 12:50:00,139.37,139.42,139.26,139.34,17399.0,114.9404,114.9816,114.8497,114.9157,17399.0
2017-04-24 13:00:00,139.36,139.38,139.3,139.3,10820.0,114.9322,114.9487,114.8827,114.8827,10820.0
2017-04-24 13:10:00,139.31,139.42,139.29,139.41,13296.0,114.8909,114.9816,114.8744,114.9734,13296.0
2017-04-24 13:20:00,139.43,139.43,139.32,139.4,20534.0,114.9899,114.9899,114.8992,114.9652,20534.0
2017-04-24 13:30:00,139.4,139.43,139.31,139.38,15322.0,114.9652,114.9899,114.8909,114.9487,15322.0
2017-04-24 13:40:00,139.39,139.43,139.29,139.34,15067.0,114.9569,114.9899,114.8744,114.9157,15067.0
2017-04-24 13:50:00,139.34,139.41,139.3,139.36,17900.0,114.9157,114.9734,114.8827,114.9322,17900.0
2017-04-24 14:00:00,139.37,139.39,139.26,139.31,9930.0,114.9404,114.9569,114.8497,114.8909,9930.0
2017-04-24 14:10:00,139.32,139.5,139.28,139.44,15363.0,114.8992,115.0476,114.8662,114.9981,15363.0
2017-04-24 14:20:00,139.46,139.47,139.37,139.45,13590.0,115.0146,115.0229,114.9404,115.0064,13590.0
2017-04-24 14:30:00,139.45,139.61,139.45,139.58,9694.0,115.0064,115.1383,115.0064,115.1136,9694.0
2017-04-24 14:40:00,139.56,139.7,139.56,139.65,12215.0,115.0971,115.2126,115.0971,115.1713,12215.0
2017-04-24 14:50:00,139.65,139.71,139.63,139.69,16419.0,115.1713,115.2208,115.1548,115.2043,16419.0
2017-04-24 15:00:00,139.69,139.79,139.62,139.79,20316.0,115.2043,115.2868,115.1466,115.2868,20316.0
2017-04-24 15:10:00,139.78,139.83,139.74,139.79,20971.0,115.2785,115.3198,115.2456,115.2868,20971.0
2017-04-24 15:20:00,139.8,139.9,139.77,139.79,21834.0,115.295,115.3775,115.2703,115.2868,21834.0
2017-04-24 15:30:00,139.81,139.84,139.71,139.81,22958.0,115.3033,115.328,115.2208,115.3033,22958.0
2017-04-24 15:40:00,139.81,139.89,139.76,139.81,36207.0,115.3033,115.3693,115.2621,115.3033,36207.0
2017-04-24 15:50:00,139.8,139.84,139.72,139.74,83519.0,115.295,115.328,115.2291,115.2456,83519.0
2017-04-25 09:30:00,140.22,140.92,140.14,140.55,28821.0,115.6414,116.2187,115.5754,115.9136,28821.0
2017-04-25 09:40:00,140.62,140.77,140.54,140.77,17019.0,115.9713,116.095,115.9053,116.095,17019.0
2017-04-25 09:50:00,140.78,140.84,140.67,140.69,12751.0,116.1033,116.1527,116.0125,116.029,12751.0
2017-04-25 10:00:00,140.71,141.47,140.71,141.4,25297.0,116.0455,116.6723,116.0455,116.6146,25297.0
2017-04-25 10:10:00,141.42,141.55,141.22,141.23,19368.0,116.6311,116.7383,116.4661,116.4744,19368.0
2017-04-25 10:20:00,141.25,141.36,141.19,141.31,14138.0,116.4909,116.5816,116.4414,116.5404,14138.0
2017-04-25 10:30:00,141.31,141.42,141.2,141.3,40531.0,116.5404,116.6311,116.4496,116.5321,40531.0
2017-04-25 10:40:00,141.28,141.33,140.9,140.91,61413.0,116.5156,116.5569,116.2022,116.2105,61413.0
2017-04-25 10:50:00,140.87,140.93,140.67,140.7,27568.0,116.1775,116.227,116.0125,116.0373,27568.0
2017-04-25 11:00:00,140.68,140.7,140.53,140.61,33132.0,116.0208,116.0373,115.8971,115.9631,33132.0
2017-04-25 11:10:00,140.6,140.68,140.52,140.62,19524.0,115.9548,116.0208,115.8888,115.9713,19524.0
2017-04-25 11:20:00,140.65,140.73,140.61,140.73,14473.0,115.996,116.062,115.9631,116.062,14473.0
2017-04-25 11:30:00,140.75,140.82,140.65,140.82,12512.0,116.0785,116.1362,115.996,116.1362,12512.0
2017-04-25 11:40:00,140.83,141.03,140.74,140.91,28321.0,116.1445,116.3094,116.0703,116.2105,28321.0
2017-04-25 11:50:00,140.93,141.08,140.83,141.07,25143.0,116.227,116.3507,116.1445,116.3424,25143.0
2017-04-25 12:00:00,141.09,141.22,141.07,141.16,17668.0,116.3589,116.4661,116.3424,116.4167,17668.0
2017-04-25 12:10:00,141.17,141.17,141.02,141.04,6207.0,116.4249,116.4249,116.3012,116.3177,6207.0
2017-04-25 12:20:00,141.03,141.14,140.97,141.14,8882.0,116.3094,116.4002,116.26,116.4002,8882.0
2017-04-25 12:30:00,141.11,141.11,140.99,141.1,12072.0,116.3754,116.3754,116.2765,116.3672,12072.0
2017-04-25 12:40:00,141.12,141.22,141.1,141.19,7137.0,116.3837,116.4661,116.3672,116.4414,7137.0
2017-04-25 12:50:00,141.21,141.21,141.11,141.19,14019.0,116.4579,116.4579,116.3754,116.4414,14019.0
2017-04-25 13:00:00,141.19,141.29,141.19,141.27,12005.0,116.4414,116.5239,116.4414,116.5074,12005.0
2017-04-25 13:10:00,141.27,141.42,141.26,141.42,10601.0,116.5074,116.6311,116.4991,116.6311,10601.0
2017-04-25 13:20:00,141.43,141.43,141.34,141.39,16817.0,116.6393,116.6393,116.5651,116.6063,16817.0
2017-04-25 13:30:00,141.39,141.48,141.39,141.46,14849.0,116.6063,116.6806,116.6063,116.6641,14849.0
2017-04-25 13:40:00,141.44,141.49,141.4,141.49,8767.0,116.6476,116.6888,116.6146,116.6888,8767.0
2017-04-25 13:50:00,141.49,141.53,141.45,141.52,10838.0,116.6888,116.7218,116.6558,116.7135,10838.0
2017-04-25 14:00:00,141.5,141.5,141.36,141.4,14865.0,116.6971,116.6971,116.5816,116.6146,14865.0
2017-04-25 14:10:00,141.43,141.45,141.32,141.4,19028.0,116.6393,116.6558,116.5486,116.6146,19028.0
2017-04-25 14:20:00,141.4,141.42,141.27,141.29,8281.0,116.6146,116.6311,116.5074,116.5239,8281.0
2017-04-25 14:30:00,141.31,141.46,141.31,141.46,17640.0,116.5404,116.6641,116.5404,116.6641,17640.0
2017-04-25 14:40:00,141.46,141.65,141.46,141.63,21391.0,116.6641,116.8208,116.6641,116.8043,21391.0
2017-04-25 14:50:00,141.65,141.7,141.57,141.57,27981.0,116.8208,116.862,116.7548,116.7548,27981.0
2017-04-25 15:00:00,141.56,141.8,141.55,141.69,53429.0,116.7465,116.9445,116.7383,116.8538,53429.0
2017-04-25 15:10:00,141.68,141.7,141.55,141.65,28083.0,116.8455,116.862,116.7383,116.8208,28083.0
2017-04-25 15:20:00,141.69,141.71,141.57,141.71,33548.0,116.8538,116.8702,116.7548,116.8702,33548.0
2017-04-25 15:30:00,141.69,141.76,141.6,141.64,41076.0,116.8538,116.9115,116.7795,116.8125,41076.0
2017-04-25 15:40:00,141.63,141.86,141.57,141.83,42233.0,116.8043,116.994,116.7548,116.9692,42233.0
2017-04-25 15:50:00,141.82,141.86,141.66,141.71,89246.0,116.961,116.994,116.829,116.8702,89246.0
2017-04-26 09:30:00,141.33,141.71,140.75,141.28,25526.0,116.5569,116.8702,116.0785,116.5156,25526.0
2017-04-26 09:40:00,141.38,141.52,141.23,141.43,32299.0,116.5981,116.7135,116.4744,116.6393,32299.0
2017-04-26 09:50:00,141.43,141.57,141.35,141.56,13347.0,116.6393,116.7548,116.5733,116.7465,13347.0
2017-04-26 10:00:00,141.53,141.63,141.47,141.6,23717.0,116.7218,116.8043,116.6723,116.7795,23717.0
2017-04-26 10:10:00,141.63,141.88,141.61,141.88,24370.0,116.8043,117.0104,116.7878,117.0104,24370.0
2017-04-26 10:20:00,141.87,141.97,141.84,141.92,24230.0,117.0022,117.0847,116.9775,117.0434,24230.0
2017-04-26 10:30:00,141.94,141.99,141.9,141.98,24440.0,117.0599,117.1012,117.0269,117.0929,24440.0
2017-04-26 10:40:00,141.96,142.29,141.96,142.28,50321.0,117.0764,117.3486,117.0764,117.3403,50321.0
2017-04-26 10:50:00,142.28,142.35,142.08,142.08,23733.0,117.3403,117.3981,117.1754,117.1754,23733.0
2017-04-26 11:00:00,142.08,142.08,141.79,141.88,26963.0,117.1754,117.1754,116.9362,117.0104,26963.0
2017-04-26 11:10:00,141.89,142.1,141.83,142.03,29303.0,117.0187,117.1919,116.9692,117.1342,29303.0
2017-04-26 11:20:00,142.03,142.12,142.0,142.11,20776.0,117.1342,117.2084,117.1094,117.2001,20776.0
2017-04-26 11:30:00,142.11,142.12,141.87,141.98,22631.0,117.2001,117.2084,117.0022,117.0929,22631.0
2017-04-26 11:40:00,141.97,142.02,141.69,141.69,12540.0,117.0847,117.1259,116.8538,116.8538,12540.0
2017-04-26 11:50:00,141.66,141.82,141.66,141.79,13172.0,116.829,116.961,116.829,116.9362,13172.0
2017-04-26 12:00:00,141.8,141.85,141.71,141.83,18381.0,116.9445,116.9857,116.8702,116.9692,18381.0
2017-04-26 12:10:00,141.85,142.12,141.84,142.08,16166.0,116.9857,117.2084,116.9775,117.1754,16166.0
2017-04-26 12:20:00,142.08,142.13,141.98,142.08,21538.0,117.1754,117.2166,117.0929,117.1754,21538.0
2017-04-26 12:30:00,142.04,142.22,141.98,142.19,42004.0,117.1424,117.2908,117.0929,117.2661,42004.0
2017-04-26 12:40:00,142.19,142.26,142.05,142.09,38318.0,117.2661,117.3238,117.1506,117.1836,38318.0
2017-04-26 12:50:00,142.15,142.45,142.09,142.42,9508.0,117.2331,117.4805,117.1836,117.4558,9508.0
2017-04-26 13:00:00,142.38,142.41,142.33,142.37,11434.0,117.4228,117.4475,117.3816,117.4146,11434.0
2017-04-26 13:10:00,142.39,142.39,142.2,142.2,18543.0,117.4311,117.4311,117.2744,117.2744,18543.0
2017-04-26 13:20:00,142.24,142.26,142.19,142.21,13230.0,117.3073,117.3238,117.2661,117.2826,13230.0
2017-04-26 13:30:00,142.19,142.3,142.07,142.3,15209.0,117.2661,117.3568,117.1671,117.3568,15209.0
2017-04-26 13:40:00,142.29,142.42,142.0,142.14,29130.0,117.3486,117.4558,117.1094,117.2249,29130.0
2017-04-26 13:50:00,142.15,142.35,142.14,142.2,16973.0,117.2331,117.3981,117.2249,117.2744,16973.0
2017-04-26 14:00:00,142.22,142.31,142.05,142.22,33542.0,117.2908,117.3651,117.1506,117.2908,33542.0
2017-04-26 14:10:00,142.22,142.35,142.16,142.29,27156.0,117.2908,117.3981,117.2414,117.3486,27156.0
2017-04-26 14:20:00,142.3,142.4,142.24,142.24,21706.0,117.3568,117.4393,117.3073,117.3073,21706.0
2017-04-26 14:30:00,142.25,142.27,142.17,142.19,20760.0,117.3156,117.3321,117.2496,117.2661,20760.0
2017-04-26 14:40:00,142.2,142.29,142.17,142.29,22236.0,117.2744,117.3486,117.2496,117.3486,22236.0
2017-04-26 14:50:00,142.29,142.29,142.14,142.15,36654.0,117.3486,117.3486,117.2249,117.2331,36654.0
2017-04-26 15:00:00,142.13,142.27,142.09,142.25,39923.0,117.2166,117.3321,117.1836,117.3156,39923.0
2017-04-26 15:10:00,142.26,142.3,142.2,142.24,43156.0,117.3238,117.3568,117.2744,117.3073,43156.0
2017-04-26 15:20:00,142.25,142.28,142.14,142.25,40612.0,117.3156,117.3403,117.2249,117.3156,40612.0
2017-04-26 15:30:00,142.25,142.3,142.01,142.04,73496.0,117.3156,117.3568,117.1177,117.1424,73496.0
2017-04-26 15:40:00,142.02,142.11,141.86,141.94,56284.0,117.1259,117.2001,116.994,117.0599,56284.0
2017-04-26 15:50:00,141.93,142.09,141.88,142.02,133906.0,117.0517,117.1836,117.0104,117.1259,133906.0
2017-04-27 09:30:00,141.28,141.48,138.21,138.26,107214.0,116.5156,116.6806,113.9837,114.025,107214.0
2017-04-27 09:40:00,138.29,139.0,137.72,138.9,127864.0,114.0497,114.6353,113.5796,114.5528,127864.0
2017-04-27 09:50:00,138.88,139.85,138.51,138.75,123026.0,114.5363,115.3363,114.2312,114.4291,123026.0
2017-04-27 10:00:00,138.75,139.62,138.62,139.47,51773.0,114.4291,115.1466,114.3219,115.0229,51773.0
2017-04-27 10:10:00,139.47,140.65,139.38,140.57,67300.0,115.0229,115.996,114.9487,115.9301,67300.0
2017-04-27 10:20:00,140.51,141.09,140.46,140.82,36863.0,115.8806,116.3589,115.8394,116.1362,36863.0
2017-04-27 10:30:00,140.82,140.88,140.34,140.45,63278.0,116.1362,116.1857,115.7404,115.8311,63278.0
2017-04-27 10:40:00,140.48,140.64,140.18,140.43,44255.0,115.8558,115.9878,115.6084,115.8146,44255.0
2017-04-27 10:50:00,140.42,140.48,139.79,139.79,58253.0,115.8064,115.8558,115.2868,115.2868,58253.0
2017-04-27 11:00:00,139.88,140.06,139.84,139.99,51616.0,115.361,115.5095,115.328,115.4517,51616.0
2017-04-27 11:10:00,140.0,140.09,139.84,140.0,46902.0,115.46,115.5342,115.328,115.46,46902.0
2017-04-27 11:20:00,139.99,140.07,139.85,139.89,35157.0,115.4517,115.5177,115.3363,115.3693,35157.0
2017-04-27 11:30:00,139.9,140.12,139.89,140.02,15519.0,115.3775,115.5589,115.3693,115.4765,15519.0
2017-04-27 11:40:00,140.0,140.31,139.95,140.31,14875.0,115.46,115.7156,115.4187,115.7156,14875.0
2017-04-27 11:50:00,140.28,140.46,140.25,140.39,14266.0,115.6909,115.8394,115.6662,115.7816,14266.0
2017-04-27 12:00:00,140.42,140.81,140.41,140.81,11918.0,115.8064,116.128,115.7981,116.128,11918.0
2017-04-27 12:10:00,140.85,140.88,140.33,140.38,15987.0,116.161,116.1857,115.7321,115.7734,15987.0
2017-04-27 12:20:00,140.38,140.53,140.34,140.43,21286.0,115.7734,115.8971,115.7404,115.8146,21286.0
2017-04-27 12:30:00,140.43,140.58,140.39,140.55,11785.0,115.8146,115.9383,115.7816,115.9136,11785.0
2017-04-27 12:40:00,140.54,140.96,140.54,140.96,11191.0,115.9053,116.2517,115.9053,116.2517,11191.0
2017-04-27 12:50:00,140.98,141.26,140.98,141.2,18787.0,116.2682,116.4991,116.2682,116.4496,18787.0
2017-04-27 13:00:00,141.2,141.26,140.94,141.08,13937.0,116.4496,116.4991,116.2352,116.3507,13937.0
2017-04-27 13:10:00,141.09,141.25,141.09,141.17,13807.0,116.3589,116.4909,116.3589,116.4249,13807.0
2017-04-27 13:20:00,141.18,141.21,140.89,141.07,18837.0,116.4331,116.4579,116.194,116.3424,18837.0
2017-04-27 13:30:00,141.05,141.21,141.0,141.13,19074.0,116.3259,116.4579,116.2847,116.3919,19074.0
2017-04-27 13:40:00,141.13,141.32,141.13,141.32,9092.0,116.3919,116.5486,116.3919,116.5486,9092.0
2017-04-27 13:50:00,141.3,141.33,141.08,141.23,17275.0,116.5321,116.5569,116.3507,116.4744,17275.0
2017-04-27 14:00:00,141.21,141.32,141.2,141.31,15628.0,116.4579,116.5486,116.4496,116.5404,15628.0
2017-04-27 14:10:00,141.31,141.37,141.28,141.35,20433.0,116.5404,116.5898,116.5156,116.5733,20433.0
2017-04-27 14:20:00,141.37,141.5,141.37,141.43,13108.0,116.5898,116.6971,116.5898,116.6393,13108.0
2017-04-27 14:30:00,141.46,141.64,141.43,141.62,21769.0,116.6641,116.8125,116.6393,116.796,21769.0
2017-04-27 14:40:00,141.63,141.79,141.61,141.72,21307.0,116.8043,116.9362,116.7878,116.8785,21307.0
2017-04-27 14:50:00,141.73,141.85,141.56,141.6,22108.0,116.8867,116.9857,116.7465,116.7795,22108.0
2017-04-27 15:00:00,141.61,141.81,141.53,141.62,35275.0,116.7878,116.9527,116.7218,116.796,35275.0
2017-04-27 15:10:00,141.63,141.76,141.63,141.64,18817.0,116.8043,116.9115,116.8043,116.8125,18817.0
2017-04-27 15:20:00,141.63,141.81,141.58,141.73,39661.0,116.8043,116.9527,116.763,116.8867,39661.0
2017-04-27 15:30:00,141.74,141.75,141.37,141.41,43795.0,116.895,116.9032,116.5898,116.6228,43795.0
2017-04-27 15:40:00,141.41,141.46,141.15,141.2,86677.0,116.6228,116.6641,116.4084,116.4496,86677.0
2017-04-27 15:50:00,141.2,141.24,141.01,141.1,147154.0,116.4496,116.4826,116.2929,116.3672,147154.0
2017-04-28 09:30:00,141.0,141.19,140.18,140.33,30084.0,116.2847,116.4414,115.6084,115.7321,30084.0
2017-04-28 09:40:00,140.25,140.3,140.03,140.19,19668.0,115.6662,115.7074,115.4847,115.6167,19668.0
2017-04-28 09:50:00,140.16,140.38,140.11,140.37,15409.0,115.5919,115.7734,115.5507,115.7651,15409.0
2017-04-28 10:00:00,140.36,140.42,140.21,140.26,21877.0,115.7569,115.8064,115.6332,115.6744,21877.0
2017-04-28 10:10:00,140.23,140.29,139.66,139.66,26830.0,115.6497,115.6992,115.1796,115.1796,26830.0
2017-04-28 10:20:00,139.74,139.84,139.52,139.67,19625.0,115.2456,115.328,115.0641,115.1878,19625.0
2017-04-28 10:30:00,139.66,140.01,139.6,139.93,22832.0,115.1796,115.4682,115.1301,115.4023,22832.0
2017-04-28 10:40:00,139.96,140.04,139.86,139.99,19744.0,115.427,115.493,115.3445,115.4517,19744.0
2017-04-28 10:50:00,139.99,140.03,139.9,139.97,18923.0,115.4517,115.4847,115.3775,115.4352,18923.0
2017-04-28 11:00:00,140.0,140.13,139.99,140.04,15148.0,115.46,115.5672,115.4517,115.493,15148.0
2017-04-28 11:10:00,140.01,140.01,139.87,139.89,19896.0,115.4682,115.4682,115.3528,115.3693,19896.0
2017-04-28 11:20:00,139.91,140.19,139.91,139.97,16493.0,115.3858,115.6167,115.3858,115.4352,16493.0
2017-04-28 11:30:00,139.98,140.01,139.77,139.84,14849.0,115.4435,115.4682,115.2703,115.328,14849.0
2017-04-28 11:40:00,139.81,139.98,139.75,139.85,64258.0,115.3033,115.4435,115.2538,115.3363,64258.0
2017-04-28 11:50:00,139.82,139.91,139.74,139.84,39041.0,115.3115,115.3858,115.2456,115.328,39041.0
2017-04-28 12:00:00,139.84,140.0,139.83,139.93,14257.0,115.328,115.46,115.3198,115.4023,14257.0
2017-04-28 12:10:00,139.92,139.99,139.57,139.6,25543.0,115.394,115.4517,115.1054,115.1301,25543.0
2017-04-28 12:20:00,139.62,139.65,139.5,139.58,11441.0,115.1466,115.1713,115.0476,115.1136,11441.0
2017-04-28 12:30:00,139.54,139.63,139.47,139.47,21732.0,115.0806,115.1548,115.0229,115.0229,21732.0
2017-04-28 12:40:00,139.46,139.54,139.36,139.45,23254.0,115.0146,115.0806,114.9322,115.0064,23254.0
2017-04-28 12:50:00,139.45,139.45,139.35,139.38,11200.0,115.0064,115.0064,114.9239,114.9487,11200.0
2017-04-28 13:00:00,139.37,139.46,139.35,139.43,12842.0,114.9404,115.0146,114.9239,114.9899,12842.0
2017-04-28 13:10:00,139.42,139.48,139.36,139.36,15347.0,114.9816,115.0311,114.9322,114.9322,15347.0
2017-04-28 13:20:00,139.38,139.49,139.36,139.48,10164.0,114.9487,115.0394,114.9322,115.0311,10164.0
2017-04-28 13:30:00,139.47,139.77,139.47,139.69,16794.0,115.0229,115.2703,115.0229,115.2043,16794.0
2017-04-28 13:40:00,139.67,139.73,139.6,139.61,10835.0,115.1878,115.2373,115.1301,115.1383,10835.0
2017-04-28 13:50:00,139.61,139.69,139.58,139.61,12886.0,115.1383,115.2043,115.1136,115.1383,12886.0
2017-04-28 14:00:00,139.6,139.67,139.56,139.64,15273.0,115.1301,115.1878,115.0971,115.1631,15273.0
2017-04-28 14:10:00,139.63,139.65,139.57,139.6,14331.0,115.1548,115.1713,115.1054,115.1301,14331.0
2017-04-28 14:20:00,139.6,139.73,139.57,139.67,23001.0,115.1301,115.2373,115.1054,115.1878,23001.0
2017-04-28 14:30:00,139.68,139.75,139.68,139.71,20687.0,115.1961,115.2538,115.1961,115.2208,20687.0
2017-04-28 14:40:00,139.7,139.73,139.62,139.68,21354.0,115.2126,115.2373,115.1466,115.1961,21354.0
2017-04-28 14:50:00,139.69,139.89,139.67,139.82,29862.0,115.2043,115.3693,115.1878,115.3115,29862.0
2017-04-28 15:00:00,139.84,140.12,139.79,140.11,28230.0,115.328,115.5589,115.2868,115.5507,28230.0
2017-04-28 15:10:00,140.1,140.4,140.09,140.37,60793.0,115.5425,115.7899,115.5342,115.7651,60793.0
2017-04-28 15:20:00,140.37,140.68,140.34,140.64,52118.0,115.7651,116.0208,115.7404,115.9878,52118.0
2017-04-28 15:30:00,140.64,140.74,140.46,140.62,73660.0,115.9878,116.0703,115.8394,115.9713,73660.0
2017-04-28 15:40:00,140.58,140.59,140.46,140.49,66705.0,115.9383,115.9466,115.8394,115.8641,66705.0
2017-04-28 15:50:00,140.49,140.62,140.45,140.49,153246.0,115.8641,115.9713,115.8311,115.8641,153246.0
2017-05-01 09:30:00,141.55,141.84,141.27,141.46,82186.0,116.7383,116.9775,116.5074,116.6641,82186.0
2017-05-01 09:40:00,141.54,141.77,141.35,141.35,32544.0,116.73,116.9197,116.5733,116.5733,32544.0
2017-05-01 09:50:00,141.41,141.44,141.01,141.08,26001.0,116.6228,116.6476,116.2929,116.3507,26001.0
2017-05-01 10:00:00,141.08,141.08,140.4,140.45,45512.0,116.3507,116.3507,115.7899,115.8311,45512.0
2017-05-01 10:10:00,140.45,140.58,140.21,140.25,38877.0,115.8311,115.9383,115.6332,115.6662,38877.0
2017-05-01 10:20:00,140.21,140.3,140.01,140.24,22705.0,115.6332,115.7074,115.4682,115.6579,22705.0
2017-05-01 10:30:00,140.26,140.81,140.26,140.76,18626.0,115.6744,116.128,115.6744,116.0868,18626.0
2017-05-01 10:40:00,140.76,140.89,140.67,140.82,16837.0,116.0868,116.194,116.0125,116.1362,16837.0
2017-05-01 10:50:00,140.85,141.04,140.8,140.96,20793.0,116.161,116.3177,116.1198,116.2517,20793.0
2017-05-01 11:00:00,140.98,141.01,140.89,140.92,14687.0,116.2682,116.2929,116.194,116.2187,14687.0
2017-05-01 11:10:00,140.94,141.13,140.93,141.06,16672.0,116.2352,116.3919,116.227,116.3342,16672.0
2017-05-01 11:20:00,141.07,141.45,141.07,141.33,53122.0,116.3424,116.6558,116.3424,116.5569,53122.0
2017-05-01 11:30:00,141.33,141.53,141.31,141.37,74096.0,116.5569,116.7218,116.5404,116.5898,74096.0
2017-05-01 11:40:00,141.37,141.51,141.31,141.43,26573.0,116.5898,116.7053,116.5404,116.6393,26573.0
2017-05-01 11:50:00,141.39,141.47,141.34,141.37,18507.0,116.6063,116.6723,116.5651,116.5898,18507.0
2017-05-01 12:00:00,141.37,141.48,141.3,141.4,28407.0,116.5898,116.6806,116.5321,116.6146,28407.0
2017-05-01 12:10:00,141.4,141.42,141.29,141.36,20695.0,116.6146,116.6311,116.5239,116.5816,20695.0
2017-05-01 12:20:00,141.34,141.38,141.24,141.38,22153.0,116.5651,116.5981,116.4826,116.5981,22153.0
2017-05-01 12:30:00,141.39,141.49,141.31,141.47,14393.0,116.6063,116.6888,116.5404,116.6723,14393.0
2017-05-01 12:40:00,141.47,141.72,141.45,141.56,27182.0,116.6723,116.8785,116.6558,116.7465,27182.0
2017-05-01 12:50:00,141.59,141.62,141.3,141.5,17610.0,116.7713,116.796,116.5321,116.6971,17610.0
2017-05-01 13:00:00,141.52,141.57,141.41,141.5,18739.0,116.7135,116.7548,116.6228,116.6971,18739.0
2017-05-01 13:10:00,141.51,141.72,141.51,141.68,19229.0,116.7053,116.8785,116.7053,116.8455,19229.0
2017-05-01 13:20:00,141.68,141.86,141.67,141.85,32559.0,116.8455,116.994,116.8373,116.9857,32559.0
2017-05-01 13:30:00,141.86,141.92,141.83,141.9,20006.0,116.994,117.0434,116.9692,117.0269,20006.0
2017-05-01 13:40:00,141.91,141.99,141.86,141.95,21387.0,117.0352,117.1012,116.994,117.0682,21387.0
2017-05-01 13:50:00,141.94,142.01,141.93,142.0,32858.0,117.0599,117.1177,117.0517,117.1094,32858.0
2017-05-01 14:00:00,141.99,142.03,141.78,141.81,41556.0,117.1012,117.1342,116.928,116.9527,41556.0
2017-05-01 14:10:00,141.81,142.06,141.8,142.06,21602.0,116.9527,117.1589,116.9445,117.1589,21602.0
2017-05-01 14:20:00,142.06,142.1,142.0,142.01,20571.0,117.1589,117.1919,117.1094,117.1177,20571.0
2017-05-01 14:30:00,142.0,142.14,141.93,142.1,22141.0,117.1094,117.2249,117.0517,117.1919,22141.0
2017-05-01 14:40:00,142.11,142.12,141.93,141.94,19904.0,117.2001,117.2084,117.0517,117.0599,19904.0
2017-05-01 14:50:00,141.96,142.04,141.95,142.02,12840.0,117.0764,117.1424,117.0682,117.1259,12840.0
2017-05-01 15:00:00,142.01,142.04,141.9,141.92,22351.0,117.1177,117.1424,117.0269,117.0434,22351.0
2017-05-01 15:10:00,141.92,142.05,141.92,142.04,30629.0,117.0434,117.1506,117.0434,117.1424,30629.0
2017-05-01 15:20:00,142.03,142.09,141.98,141.99,33064.0,117.1342,117.1836,117.0929,117.1012,33064.0
2017-05-01 15:30:00,141.99,142.03,141.98,141.99,62738.0,117.1012,117.1342,117.0929,117.1012,62738.0
2017-05-01 15:40:00,141.98,142.07,141.98,142.02,76749.0,117.0929,117.1671,117.0929,117.1259,76749.0
2017-05-01 15:50:00,142.01,142.09,141.89,142.04,192343.0,117.1177,117.1836,117.0187,117.1424,192343.0
2017-05-02 09:30:00,142.44,142.9,142.01,142.88,141625.0,117.4723,117.8517,117.1177,117.8352,141625.0
2017-05-02 09:40:00,142.78,143.15,142.64,142.95,91358.0,117.7527,118.0578,117.6372,117.8929,91358.0
2017-05-02 09:50:00,142.94,143.12,142.66,142.78,44772.0,117.8846,118.0331,117.6537,117.7527,44772.0
2017-05-02 10:00:00,142.68,142.86,142.59,142.66,91497.0,117.6702,117.8187,117.596,117.6537,91497.0
2017-05-02 10:10:00,142.68,142.78,142.39,142.67,24683.0,117.6702,117.7527,117.4311,117.662,24683.0
2017-05-02 10:20:00,142.63,142.64,142.45,142.54,16866.0,117.629,117.6372,117.4805,117.5548,16866.0
2017-05-02 10:30:00,142.58,142.76,142.39,142.39,40259.0,117.5877,117.7362,117.4311,117.4311,40259.0
2017-05-02 10:40:00,142.45,142.46,142.12,142.31,35148.0,117.4805,117.4888,117.2084,117.3651,35148.0
2017-05-02 10:50:00,142.33,142.56,142.23,142.32,68114.0,117.3816,117.5713,117.2991,117.3733,68114.0
2017-05-02 11:00:00,142.32,142.99,142.31,142.47,77980.0,117.3733,117.9259,117.3651,117.497,77980.0
2017-05-02 11:10:00,142.46,142.89,142.41,142.83,64268.0,117.4888,117.8434,117.4475,117.7939,64268.0
2017-05-02 11:20:00,142.83,142.91,142.66,142.87,27676.0,117.7939,117.8599,117.6537,117.8269,27676.0
2017-05-02 11:30:00,142.83,143.09,142.77,142.91,37010.0,117.7939,118.0084,117.7444,117.8599,37010.0
2017-05-02 11:40:00,142.91,143.18,142.76,142.96,63629.0,117.8599,118.0826,117.7362,117.9011,63629.0
2017-05-02 11:50:00,143.02,143.02,142.58,142.72,41972.0,117.9506,117.9506,117.5877,117.7032,41972.0
2017-05-02 12:00:00,142.72,142.86,142.41,142.47,32052.0,117.7032,117.8187,117.4475,117.497,32052.0
2017-05-02 12:10:00,142.43,142.68,142.41,142.64,33023.0,117.464,117.6702,117.4475,117.6372,33023.0
2017-05-02 12:20:00,142.65,143.13,142.6,143.05,40468.0,117.6455,118.0413,117.6042,117.9754,40468.0
2017-05-02 12:30:00,143.02,143.11,143.0,143.04,43508.0,117.9506,118.0248,117.9341,117.9671,43508.0
2017-05-02 12:40:00,143.02,143.11,142.99,143.07,24423.0,117.9506,118.0248,117.9259,117.9919,24423.0
2017-05-02 12:50:00,143.06,143.49,142.99,143.49,51030.0,117.9836,118.3382,117.9259,118.3382,51030.0
2017-05-02 13:00:00,143.44,143.49,143.12,143.28,43188.0,118.297,118.3382,118.0331,118.165,43188.0
2017-05-02 13:10:00,143.28,143.28,143.01,143.11,29212.0,118.165,118.165,117.9424,118.0248,29212.0
2017-05-02 13:20:00,143.15,143.28,143.02,143.11,20535.0,118.0578,118.165,117.9506,118.0248,20535.0
2017-05-02 13:30:00,143.1,143.16,143.05,143.09,19418.0,118.0166,118.0661,117.9754,118.0084,19418.0
2017-05-02 13:40:00,143.05,143.13,143.01,143.08,24048.0,117.9754,118.0413,117.9424,118.0001,24048.0
2017-05-02 13:50:00,143.12,143.18,143.01,143.09,33755.0,118.0331,118.0826,117.9424,118.0084,33755.0
2017-05-02 14:00:00,143.05,143.06,142.8,142.92,33915.0,117.9754,117.9836,117.7692,117.8681,33915.0
2017-05-02 14:10:00,142.96,142.96,142.84,142.85,32689.0,117.9011,117.9011,117.8022,117.8104,32689.0
2017-05-02 14:20:00,142.86,142.98,142.84,142.84,50976.0,117.8187,117.9176,117.8022,117.8022,50976.0
2017-05-02 14:30:00,142.84,142.98,142.83,142.88,47654.0,117.8022,117.9176,117.7939,117.8352,47654.0
2017-05-02 14:40:00,142.88,143.03,142.86,142.89,35766.0,117.8352,117.9589,117.8187,117.8434,35766.0
2017-05-02 14:50:00,142.89,143.0,142.83,142.95,42860.0,117.8434,117.9341,117.7939,117.8929,42860.0
2017-05-02 15:00:00,142.95,143.14,142.93,143.01,43785.0,117.8929,118.0496,117.8764,117.9424,43785.0
2017-05-02 15:10:00,143.0,143.25,142.97,143.23,45642.0,117.9341,118.1403,117.9094,118.1238,45642.0
2017-05-02 15:20:00,143.22,143.25,143.13,143.17,56963.0,118.1156,118.1403,118.0413,118.0743,56963.0
2017-05-02 15:30:00,143.16,143.23,143.13,143.22,75878.0,118.0661,118.1238,118.0413,118.1156,75878.0
2017-05-02 15:40:00,143.22,143.4,143.22,143.36,96072.0,118.1156,118.264,118.1156,118.231,96072.0
2017-05-02 15:50:00,143.37,143.58,143.31,143.51,181085.0,118.2393,118.4125,118.1898,118.3547,181085.0
2017-05-03 09:30:00,143.49,144.12,143.39,144.01,70737.0,118.3382,118.8578,118.2558,118.7671,70737.0
2017-05-03 09:40:00,144.02,144.19,143.84,143.86,48643.0,118.7753,118.9155,118.6269,118.6434,48643.0
2017-05-03 09:50:00,143.84,143.98,143.35,143.52,34552.0,118.6269,118.7423,118.2228,118.363,34552.0
2017-05-03 10:00:00,143.56,143.78,143.51,143.62,94692.0,118.396,118.5774,118.3547,118.4454,94692.0
2017-05-03 10:10:00,143.64,144.28,143.57,144.11,75720.0,118.4619,118.9898,118.4042,118.8496,75720.0
2017-05-03 10:20:00,144.14,144.14,143.66,143.82,18196.0,118.8743,118.8743,118.4784,118.6104,18196.0
2017-05-03 10:30:00,143.79,143.81,143.66,143.72,36018.0,118.5857,118.6021,118.4784,118.5279,36018.0
2017-05-03 10:40:00,143.71,143.79,143.65,143.72,56487.0,118.5197,118.5857,118.4702,118.5279,56487.0
2017-05-03 10:50:00,143.72,143.75,143.26,143.49,35240.0,118.5279,118.5527,118.1486,118.3382,35240.0
2017-05-03 11:00:00,143.52,143.77,143.48,143.74,17703.0,118.363,118.5692,118.33,118.5444,17703.0
2017-05-03 11:10:00,143.69,143.77,143.62,143.75,20226.0,118.5032,118.5692,118.4454,118.5527,20226.0
2017-05-03 11:20:00,143.73,143.84,143.7,143.72,17374.0,118.5362,118.6269,118.5114,118.5279,17374.0
2017-05-03 11:30:00,143.68,143.88,143.68,143.88,27463.0,118.4949,118.6599,118.4949,118.6599,27463.0
2017-05-03 11:40:00,143.84,143.9,143.77,143.85,25545.0,118.6269,118.6764,118.5692,118.6351,25545.0
2017-05-03 11:50:00,143.86,144.1,143.86,144.01,25012.0,118.6434,118.8413,118.6434,118.7671,25012.0
2017-05-03 12:00:00,144.01,144.04,143.88,143.98,14239.0,118.7671,118.7918,118.6599,118.7423,14239.0
2017-05-03 12:10:00,143.96,144.0,143.83,143.88,10771.0,118.7259,118.7588,118.6186,118.6599,10771.0
2017-05-03 12:20:00,143.87,143.92,143.65,143.73,27283.0,118.6516,118.6929,118.4702,118.5362,27283.0
2017-05-03 12:30:00,143.73,143.82,143.61,143.79,51975.0,118.5362,118.6104,118.4372,118.5857,51975.0
2017-05-03 12:40:00,143.75,143.78,143.72,143.73,39308.0,118.5527,118.5774,118.5279,118.5362,39308.0
2017-05-03 12:50:00,143.74,143.83,143.74,143.83,17711.0,118.5444,118.6186,118.5444,118.6186,17711.0
2017-05-03 13:00:00,143.82,143.86,143.73,143.73,16510.0,118.6104,118.6434,118.5362,118.5362,16510.0
2017-05-03 13:10:00,143.75,143.81,143.74,143.75,16662.0,118.5527,118.6021,118.5444,118.5527,16662.0
2017-05-03 13:20:00,143.78,144.32,143.75,143.87,50689.0,118.5774,119.0227,118.5527,118.6516,50689.0
2017-05-03 13:30:00,143.88,144.13,143.84,143.86,27109.0,118.6599,118.8661,118.6269,118.6434,27109.0
2017-05-03 13:40:00,143.86,143.92,143.8,143.86,21579.0,118.6434,118.6929,118.5939,118.6434,21579.0
2017-05-03 13:50:00,143.86,143.97,143.81,143.85,21785.0,118.6434,118.7341,118.6021,118.6351,21785.0
2017-05-03 14:00:00,143.84,143.91,143.78,143.79,30462.0,118.6269,118.6846,118.5774,118.5857,30462.0
2017-05-03 14:10:00,143.79,143.84,143.74,143.81,36020.0,118.5857,118.6269,118.5444,118.6021,36020.0
2017-05-03 14:20:00,143.79,143.9,143.72,143.88,51354.0,118.5857,118.6764,118.5279,118.6599,51354.0
2017-05-03 14:30:00,143.86,143.98,143.74,143.78,77979.0,118.6434,118.7423,118.5444,118.5774,77979.0
2017-05-03 14:40:00,143.79,144.0,143.77,143.97,34083.0,118.5857,118.7588,118.5692,118.7341,34083.0
2017-05-03 14:50:00,143.93,143.95,143.77,143.77,21418.0,118.7011,118.7176,118.5692,118.5692,21418.0
2017-05-03 15:00:00,143.78,143.83,143.73,143.8,50592.0,118.5774,118.6186,118.5362,118.5939,50592.0
2017-05-03 15:10:00,143.78,143.91,143.78,143.83,53258.0,118.5774,118.6846,118.5774,118.6186,53258.0
2017-05-03 15:20:00,143.83,143.84,143.76,143.77,75661.0,118.6186,118.6269,118.5609,118.5692,75661.0
2017-05-03 15:30:00,143.78,143.94,143.78,143.81,42505.0,118.5774,118.7094,118.5774,118.6021,42505.0
2017-05-03 15:40:00,143.81,143.82,143.63,143.81,71436.0,118.6021,118.6104,118.4537,118.6021,71436.0
2017-05-03 15:50:00,143.81,143.99,143.74,143.8,115223.0,118.6021,118.7506,118.5444,118.5939,115223.0
2017-05-04 09:30:00,143.91,144.42,143.9,144.28,28420.0,118.6846,119.1052,118.6764,118.9898,28420.0
2017-05-04 09:40:00,144.27,144.5,144.06,144.22,33262.0,118.9815,119.1712,118.8083,118.9403,33262.0
2017-05-04 09:50:00,144.22,144.76,144.02,144.76,34807.0,118.9403,119.3856,118.7753,119.3856,34807.0
2017-05-04 10:00:00,144.71,144.81,144.5,144.8,30989.0,119.3444,119.4269,119.1712,119.4186,30989.0
2017-05-04 10:10:00,144.8,144.8,144.52,144.67,21938.0,119.4186,119.4186,119.1877,119.3114,21938.0
2017-05-04 10:20:00,144.69,144.89,144.65,144.79,21762.0,119.3279,119.4928,119.2949,119.4104,21762.0
2017-05-04 10:30:00,144.76,144.78,144.62,144.63,18349.0,119.3856,119.4021,119.2702,119.2784,18349.0
2017-05-04 10:40:00,144.61,144.68,144.49,144.58,22979.0,119.2619,119.3196,119.163,119.2372,22979.0
2017-05-04 10:50:00,144.57,144.69,144.49,144.65,16806.0,119.2289,119.3279,119.163,119.2949,16806.0
2017-05-04 11:00:00,144.62,144.68,144.58,144.62,28386.0,119.2702,119.3196,119.2372,119.2702,28386.0
2017-05-04 11:10:00,144.58,144.78,144.58,144.76,17291.0,119.2372,119.4021,119.2372,119.3856,17291.0
2017-05-04 11:20:00,144.77,144.97,144.77,144.96,34276.0,119.3939,119.5588,119.3939,119.5506,34276.0
2017-05-04 11:30:00,144.96,145.16,144.88,145.16,98280.0,119.5506,119.7155,119.4846,119.7155,98280.0
2017-05-04 11:40:00,145.12,145.17,144.83,144.92,41669.0,119.6825,119.7238,119.4434,119.5176,41669.0
2017-05-04 11:50:00,144.88,144.91,144.59,144.65,20126.0,119.4846,119.5093,119.2454,119.2949,20126.0
2017-05-04 12:00:00,144.61,144.74,144.6,144.6,19246.0,119.2619,119.3691,119.2537,119.2537,19246.0
2017-05-04 12:10:00,144.6,144.69,144.58,144.59,31196.0,119.2537,119.3279,119.2372,119.2454,31196.0
2017-05-04 12:20:00,144.59,144.72,144.59,144.61,84046.0,119.2454,119.3526,119.2454,119.2619,84046.0
2017-05-04 12:30:00,144.61,144.97,144.49,144.77,73472.0,119.2619,119.5588,119.163,119.3939,73472.0
2017-05-04 12:40:00,144.77,145.0,144.71,144.87,26776.0,119.3939,119.5836,119.3444,119.4763,26776.0
2017-05-04 12:50:00,144.86,145.23,144.85,145.05,32843.0,119.4681,119.7732,119.4598,119.6248,32843.0
2017-05-04 13:00:00,145.06,145.34,145.06,145.27,23817.0,119.633,119.864,119.633,119.8062,23817.0
2017-05-04 13:10:00,145.28,145.58,145.09,145.14,53737.0,119.8145,120.0619,119.6578,119.699,53737.0
2017-05-04 13:20:00,145.14,145.15,144.91,144.91,29022.0,119.699,119.7073,119.5093,119.5093,29022.0
2017-05-04 13:30:00,144.92,144.92,144.75,144.9,16060.0,119.5176,119.5176,119.3774,119.5011,16060.0
2017-05-04 13:40:00,144.92,145.0,144.8,145.0,16444.0,119.5176,119.5836,119.4186,119.5836,16444.0
2017-05-04 13:50:00,144.99,144.99,144.74,144.8,14948.0,119.5753,119.5753,119.3691,119.4186,14948.0
2017-05-04 14:00:00,144.79,145.04,144.68,144.95,19408.0,119.4104,119.6165,119.3196,119.5423,19408.0
2017-05-04 14:10:00,144.95,144.96,144.82,144.85,22330.0,119.5423,119.5506,119.4351,119.4598,22330.0
2017-05-04 14:20:00,144.83,144.83,144.66,144.74,241378.0,119.4434,119.4434,119.3032,119.3691,241378.0
2017-05-04 14:30:00,144.74,144.8,144.67,144.72,86597.0,119.3691,119.4186,119.3114,119.3526,86597.0
2017-05-04 14:40:00,144.71,145.0,144.68,144.72,127953.0,119.3444,119.5836,119.3196,119.3526,127953.0
2017-05-04 14:50:00,144.73,144.8,144.67,144.7,51919.0,119.3609,119.4186,119.3114,119.3361,51919.0
2017-05-04 15:00:00,144.69,144.97,144.68,144.92,30458.0,119.3279,119.5588,119.3196,119.5176,30458.0
2017-05-04 15:10:00,144.91,144.91,144.77,144.8,23025.0,119.5093,119.5093,119.3939,119.4186,23025.0
2017-05-04 15:20:00,144.8,144.91,144.69,144.71,35461.0,119.4186,119.5093,119.3279,119.3444,35461.0
2017-05-04 15:30:00,144.71,144.8,144.68,144.71,69689.0,119.3444,119.4186,119.3196,119.3444,69689.0
2017-05-04 15:40:00,144.71,144.79,144.59,144.59,117113.0,119.3444,119.4104,119.2454,119.2454,117113.0
2017-05-04 15:50:00,144.59,144.79,144.56,144.76,204506.0,119.2454,119.4104,119.2207,119.3856,204506.0
2017-05-05 09:30:00,145.0,145.71,145.0,145.34,117415.0,119.5836,120.1691,119.5836,119.864,117415.0
2017-05-05 09:40:00,145.34,145.4,145.03,145.28,94585.0,119.864,119.9134,119.6083,119.8145,94585.0
2017-05-05 09:50:00,145.27,145.32,145.13,145.3,12570.0,119.8062,119.8475,119.6908,119.831,12570.0
2017-05-05 10:00:00,145.32,145.96,145.29,145.89,44920.0,119.8475,120.3753,119.8227,120.3176,44920.0
2017-05-05 10:10:00,145.89,145.89,145.59,145.78,41998.0,120.3176,120.3176,120.0701,120.2268,41998.0
2017-05-05 10:20:00,145.78,145.99,145.76,145.96,22109.0,120.2268,120.4,120.2103,120.3753,22109.0
2017-05-05 10:30:00,145.97,145.99,145.91,145.96,23453.0,120.3835,120.4,120.334,120.3753,23453.0
2017-05-05 10:40:00,145.98,146.33,145.94,146.23,39943.0,120.3918,120.6804,120.3588,120.598,39943.0
2017-05-05 10:50:00,146.23,146.63,146.23,146.58,29925.0,120.598,120.9278,120.598,120.8866,29925.0
2017-05-05 11:00:00,146.59,146.9,146.53,146.88,36676.0,120.8949,121.1505,120.8454,121.134,36676.0
2017-05-05 11:10:00,146.86,147.15,146.84,147.11,43756.0,121.1175,121.3567,121.101,121.3237,43756.0
2017-05-05 11:20:00,147.14,147.27,146.98,147.11,32290.0,121.3484,121.4557,121.2165,121.3237,32290.0
2017-05-05 11:30:00,147.09,147.18,146.82,147.11,38645.0,121.3072,121.3814,121.0845,121.3237,38645.0
2017-05-05 11:40:00,147.1,147.28,147.05,147.22,67037.0,121.3155,121.4639,121.2742,121.4144,67037.0
2017-05-05 11:50:00,147.22,147.47,147.08,147.47,23907.0,121.4144,121.6206,121.299,121.6206,23907.0
2017-05-05 12:00:00,147.46,147.66,147.34,147.46,62343.0,121.6124,121.7773,121.5134,121.6124,62343.0
2017-05-05 12:10:00,147.43,147.6,147.31,147.54,58625.0,121.5876,121.7278,121.4886,121.6783,58625.0
2017-05-05 12:20:00,147.56,147.59,147.2,147.23,32974.0,121.6948,121.7196,121.3979,121.4227,32974.0
2017-05-05 12:30:00,147.21,147.59,147.14,147.39,69882.0,121.4062,121.7196,121.3484,121.5546,69882.0
2017-05-05 12:40:00,147.37,147.64,147.35,147.46,58984.0,121.5381,121.7608,121.5216,121.6124,58984.0
2017-05-05 12:50:00,147.45,147.5,147.13,147.19,31791.0,121.6041,121.6453,121.3402,121.3897,31791.0
2017-05-05 13:00:00,147.26,147.33,147.21,147.28,38613.0,121.4474,121.5051,121.4062,121.4639,38613.0
2017-05-05 13:10:00,147.26,147.47,147.18,147.39,39561.0,121.4474,121.6206,121.3814,121.5546,39561.0
2017-05-05 13:20:00,147.41,147.41,147.27,147.3,19813.0,121.5711,121.5711,121.4557,121.4804,19813.0
2017-05-05 13:30:00,147.29,147.34,147.08,147.08,47965.0,121.4722,121.5134,121.299,121.299,47965.0
2017-05-05 13:40:00,147.08,147.17,146.98,147.14,32805.0,121.299,121.3732,121.2165,121.3484,32805.0
2017-05-05 13:50:00,147.09,147.21,147.09,147.15,41630.0,121.3072,121.4062,121.3072,121.3567,41630.0
2017-05-05 14:00:00,147.14,147.25,147.07,147.14,20524.0,121.3484,121.4392,121.2907,121.3484,20524.0
2017-05-05 14:10:00,147.14,147.18,147.05,147.12,36078.0,121.3484,121.3814,121.2742,121.3319,36078.0
2017-05-05 14:20:00,147.09,147.12,147.0,147.04,19076.0,121.3072,121.3319,121.233,121.266,19076.0
2017-05-05 14:30:00,147.04,147.08,146.98,146.99,21297.0,121.266,121.299,121.2165,121.2247,21297.0
2017-05-05 14:40:00,146.98,147.0,146.9,146.96,42291.0,121.2165,121.233,121.1505,121.2,42291.0
2017-05-05 14:50:00,146.98,147.15,146.95,147.04,34705.0,121.2165,121.3567,121.1917,121.266,34705.0
2017-05-05 15:00:00,147.04,147.27,146.98,147.26,93056.0,121.266,121.4557,121.2165,121.4474,93056.0
2017-05-05 15:10:00,147.25,147.28,147.04,147.1,62999.0,121.4392,121.4639,121.266,121.3155,62999.0
2017-05-05 15:20:00,147.11,147.15,147.07,147.1,46297.0,121.3237,121.3567,121.2907,121.3155,46297.0
2017-05-05 15:30:00,147.1,147.19,147.08,147.08,92876.0,121.3155,121.3897,121.299,121.299,92876.0
2017-05-05 15:40:00,147.09,147.19,147.07,147.15,111785.0,121.3072,121.3897,121.2907,121.3567,111785.0
2017-05-05 15:50:00,147.16,147.25,147.14,147.21,173603.0,121.3649,121.4392,121.3484,121.4062,173603.0
2017-05-08 09:30:00,146.82,147.39,146.8,146.91,33542.0,121.0845,121.5546,121.068,121.1588,33542.0
2017-05-08 09:40:00,146.9,147.1,146.72,146.78,16178.0,121.1505,121.3155,121.0021,121.0515,16178.0
2017-05-08 09:50:00,146.77,146.94,146.75,146.86,23205.0,121.0433,121.1835,121.0268,121.1175,23205.0
2017-05-08 10:00:00,146.86,146.9,146.74,146.85,41615.0,121.1175,121.1505,121.0186,121.1093,41615.0
2017-05-08 10:10:00,146.83,146.9,146.47,146.57,28621.0,121.0928,121.1505,120.7959,120.8784,28621.0
2017-05-08 10:20:00,146.54,146.69,146.53,146.59,38935.0,120.8536,120.9773,120.8454,120.8949,38935.0
2017-05-08 10:30:00,146.59,146.75,146.56,146.61,48588.0,120.8949,121.0268,120.8701,120.9113,48588.0
2017-05-08 10:40:00,146.62,146.9,146.58,146.67,70858.0,120.9196,121.1505,120.8866,120.9608,70858.0
2017-05-08 10:50:00,146.65,146.74,146.58,146.62,24024.0,120.9443,121.0186,120.8866,120.9196,24024.0
2017-05-08 11:00:00,146.62,146.8,146.59,146.74,22962.0,120.9196,121.068,120.8949,121.0186,22962.0
2017-05-08 11:10:00,146.74,146.74,146.6,146.66,31126.0,121.0186,121.0186,120.9031,120.9526,31126.0
2017-05-08 11:20:00,146.67,146.77,146.58,146.67,28047.0,120.9608,121.0433,120.8866,120.9608,28047.0
2017-05-08 11:30:00,146.69,146.93,146.58,146.93,53797.0,120.9773,121.1753,120.8866,121.1753,53797.0
2017-05-08 11:40:00,146.94,146.95,146.7,146.72,17803.0,121.1835,121.1917,120.9856,121.0021,17803.0
2017-05-08 11:50:00,146.71,146.8,146.68,146.75,17640.0,120.9938,121.068,120.9691,121.0268,17640.0
2017-05-08 12:00:00,146.73,146.84,146.72,146.77,14335.0,121.0103,121.101,121.0021,121.0433,14335.0
2017-05-08 12:10:00,146.78,146.81,146.69,146.74,20003.0,121.0515,121.0763,120.9773,121.0186,20003.0
2017-05-08 12:20:00,146.72,146.75,146.68,146.71,22229.0,121.0021,121.0268,120.9691,120.9938,22229.0
2017-05-08 12:30:00,146.71,146.81,146.71,146.81,28201.0,120.9938,121.0763,120.9938,121.0763,28201.0
2017-05-08 12:40:00,146.8,146.81,146.75,146.75,16114.0,121.068,121.0763,121.0268,121.0268,16114.0
2017-05-08 12:50:00,146.74,146.76,146.71,146.75,11817.0,121.0186,121.0351,120.9938,121.0268,11817.0
2017-05-08 13:00:00,146.75,146.78,146.7,146.71,13485.0,121.0268,121.0515,120.9856,120.9938,13485.0
2017-05-08 13:10:00,146.72,146.75,146.68,146.72,40416.0,121.0021,121.0268,120.9691,121.0021,40416.0
2017-05-08 13:20:00,146.71,146.73,146.69,146.71,31739.0,120.9938,121.0103,120.9773,120.9938,31739.0
2017-05-08 13:30:00,146.7,146.79,146.69,146.73,38554.0,120.9856,121.0598,120.9773,121.0103,38554.0
2017-05-08 13:40:00,146.71,146.75,146.69,146.7,38946.0,120.9938,121.0268,120.9773,120.9856,38946.0
2017-05-08 13:50:00,146.7,146.72,146.33,146.4,128885.0,120.9856,121.0021,120.6804,120.7382,128885.0
2017-05-08 14:00:00,146.39,146.55,146.34,146.45,63964.0,120.7299,120.8619,120.6887,120.7794,63964.0
2017-05-08 14:10:00,146.45,146.48,146.38,146.48,15216.0,120.7794,120.8041,120.7217,120.8041,15216.0
2017-05-08 14:20:00,146.49,146.58,146.43,146.58,16750.0,120.8124,120.8866,120.7629,120.8866,16750.0
2017-05-08 14:30:00,146.59,146.59,146.52,146.53,11960.0,120.8949,120.8949,120.8371,120.8454,11960.0
2017-05-08 14:40:00,146.53,146.54,146.35,146.35,18797.0,120.8454,120.8536,120.6969,120.6969,18797.0
2017-05-08 14:50:00,146.36,146.49,146.35,146.39,35587.0,120.7052,120.8124,120.6969,120.7299,35587.0
2017-05-08 15:00:00,146.39,146.41,146.15,146.17,28500.0,120.7299,120.7464,120.532,120.5485,28500.0
2017-05-08 15:10:00,146.17,146.41,146.14,146.15,34103.0,120.5485,120.7464,120.5237,120.532,34103.0
2017-05-08 15:20:00,146.15,146.16,146.03,146.1,18416.0,120.532,120.5402,120.433,120.4907,18416.0
2017-05-08 15:30:00,146.1,146.16,146.01,146.01,25447.0,120.4907,120.5402,120.4165,120.4165,25447.0
2017-05-08 15:40:00,146.0,146.03,145.93,145.94,46863.0,120.4083,120.433,120.3505,120.3588,46863.0
2017-05-08 15:50:00,145.95,146.19,145.94,146.18,85302.0,120.367,120.565,120.3588,120.5567,85302.0
2017-05-09 09:30:00,146.2,146.44,145.93,146.0,37641.0,120.5732,120.7711,120.3505,120.4083,37641.0
2017-05-09 09:40:00,146.0,146.3,145.99,146.27,28612.0,120.4083,120.6557,120.4,120.6309,28612.0
2017-05-09 09:50:00,146.23,146.3,146.15,146.19,15050.0,120.598,120.6557,120.532,120.565,15050.0
2017-05-09 10:00:00,146.2,146.21,145.99,146.03,14015.0,120.5732,120.5815,120.4,120.433,14015.0
2017-05-09 10:10:00,146.0,146.01,145.77,145.84,9981.0,120.4083,120.4165,120.2186,120.2763,9981.0
2017-05-09 10:20:00,145.84,145.97,145.79,145.87,11080.0,120.2763,120.3835,120.2351,120.3011,11080.0
2017-05-09 10:30:00,145.86,145.89,145.57,145.64,9693.0,120.2928,120.3176,120.0536,120.1114,9693.0
2017-05-09 10:40:00,145.65,145.65,145.41,145.41,10244.0,120.1196,120.1196,119.9217,119.9217,10244.0
2017-05-09 10:50:00,145.4,145.46,145.25,145.26,18583.0,119.9134,119.9629,119.7897,119.798,18583.0
2017-05-09 11:00:00,145.29,145.38,145.25,145.34,25463.0,119.8227,119.8969,119.7897,119.864,25463.0
2017-05-09 11:10:00,145.35,145.35,145.19,145.2,17825.0,119.8722,119.8722,119.7403,119.7485,17825.0
2017-05-09 11:20:00,145.21,145.21,144.98,145.05,39397.0,119.7567,119.7567,119.5671,119.6248,39397.0
2017-05-09 11:30:00,145.07,145.49,145.07,145.48,18991.0,119.6413,119.9877,119.6413,119.9794,18991.0
2017-05-09 11:40:00,145.48,145.59,145.45,145.45,18778.0,119.9794,120.0701,119.9547,119.9547,18778.0
2017-05-09 11:50:00,145.47,145.62,145.41,145.62,12293.0,119.9712,120.0949,119.9217,120.0949,12293.0
2017-05-09 12:00:00,145.61,145.66,145.49,145.56,19683.0,120.0866,120.1279,119.9877,120.0454,19683.0
2017-05-09 12:10:00,145.59,145.64,145.57,145.63,8274.0,120.0701,120.1114,120.0536,120.1031,8274.0
2017-05-09 12:20:00,145.6,145.62,145.45,145.47,12984.0,120.0784,120.0949,119.9547,119.9712,12984.0
2017-05-09 12:30:00,145.47,145.5,145.43,145.45,11895.0,119.9712,119.9959,119.9382,119.9547,11895.0
2017-05-09 12:40:00,145.44,145.46,145.38,145.4,10226.0,119.9464,119.9629,119.8969,119.9134,10226.0
2017-05-09 12:50:00,145.38,145.42,145.29,145.39,24277.0,119.8969,119.9299,119.8227,119.9052,24277.0
2017-05-09 13:00:00,145.4,145.52,145.39,145.52,17230.0,119.9134,120.0124,119.9052,120.0124,17230.0
2017-05-09 13:10:00,145.53,145.53,145.36,145.42,10667.0,120.0207,120.0207,119.8805,119.9299,10667.0
2017-05-09 13:20:00,145.44,145.44,145.03,145.07,14080.0,119.9464,119.9464,119.6083,119.6413,14080.0
2017-05-09 13:30:00,145.08,145.2,145.06,145.16,11704.0,119.6495,119.7485,119.633,119.7155,11704.0
2017-05-09 13:40:00,145.15,145.33,145.14,145.27,13308.0,119.7073,119.8557,119.699,119.8062,13308.0
2017-05-09 13:50:00,145.26,145.38,145.25,145.35,11468.0,119.798,119.8969,119.7897,119.8722,11468.0
2017-05-09 14:00:00,145.36,145.39,145.22,145.3,13335.0,119.8805,119.9052,119.765,119.831,13335.0
2017-05-09 14:10:00,145.28,145.37,145.27,145.37,8552.0,119.8145,119.8887,119.8062,119.8887,8552.0
2017-05-09 14:20:00,145.36,145.39,145.28,145.33,15340.0,119.8805,119.9052,119.8145,119.8557,15340.0
2017-05-09 14:30:00,145.31,145.33,145.24,145.3,15077.0,119.8392,119.8557,119.7815,119.831,15077.0
2017-05-09 14:40:00,145.31,145.47,145.3,145.43,11837.0,119.8392,119.9712,119.831,119.9382,11837.0
2017-05-09 14:50:00,145.46,145.5,145.4,145.48,14453.0,119.9629,119.9959,119.9134,119.9794,14453.0
2017-05-09 15:00:00,145.48,145.56,145.44,145.54,14498.0,119.9794,120.0454,119.9464,120.0289,14498.0
2017-05-09 15:10:00,145.54,145.55,145.42,145.5,18737.0,120.0289,120.0371,119.9299,119.9959,18737.0
2017-05-09 15:20:00,145.5,145.53,145.44,145.46,19079.0,119.9959,120.0207,119.9464,119.9629,19079.0
2017-05-09 15:30:00,145.43,145.45,145.18,145.25,24422.0,119.9382,119.9547,119.732,119.7897,24422.0
2017-05-09 15:40:00,145.25,145.26,145.12,145.21,31507.0,119.7897,119.798,119.6825,119.7567,31507.0
2017-05-09 15:50:00,145.21,145.35,145.18,145.3,63261.0,119.7567,119.8722,119.732,119.831,63261.0
2017-05-10 09:30:00,145.45,145.6,145.05,145.13,16164.0,119.9547,120.0784,119.6248,119.6908,16164.0
2017-05-10 09:40:00,145.14,145.36,145.13,145.24,5313.0,119.699,119.8805,119.6908,119.7815,5313.0
2017-05-10 09:50:00,145.26,145.53,145.14,145.47,13554.0,119.798,120.0207,119.699,119.9712,13554.0
2017-05-10 10:00:00,145.53,145.53,145.21,145.34,15221.0,120.0207,120.0207,119.7567,119.864,15221.0
2017-05-10 10:10:00,145.35,145.36,145.02,145.02,13076.0,119.8722,119.8805,119.6,119.6,13076.0
2017-05-10 10:20:00,145.0,145.08,144.85,144.93,12506.0,119.5836,119.6495,119.4598,119.5258,12506.0
2017-05-10 10:30:00,144.98,145.08,144.89,144.95,14344.0,119.5671,119.6495,119.4928,119.5423,14344.0
2017-05-10 10:40:00,144.95,145.17,144.95,145.1,19634.0,119.5423,119.7238,119.5423,119.666,19634.0
2017-05-10 10:50:00,145.14,145.3,145.12,145.24,13854.0,119.699,119.831,119.6825,119.7815,13854.0
2017-05-10 11:00:00,145.26,145.26,145.02,145.03,15244.0,119.798,119.798,119.6,119.6083,15244.0
2017-05-10 11:10:00,145.02,145.08,144.96,145.08,11616.0,119.6,119.6495,119.5506,119.6495,11616.0
2017-05-10 11:20:00,145.07,145.13,144.96,145.04,61038.0,119.6413,119.6908,119.5506,119.6165,61038.0
2017-05-10 11:30:00,145.05,145.08,144.91,145.0,17027.0,119.6248,119.6495,119.5093,119.5836,17027.0
2017-05-10 11:40:00,144.95,145.0,144.82,144.85,14425.0,119.5423,119.5836,119.4351,119.4598,14425.0
2017-05-10 11:50:00,144.86,144.88,144.78,144.81,9232.0,119.4681,119.4846,119.4021,119.4269,9232.0
2017-05-10 12:00:00,144.83,145.02,144.83,144.97,9800.0,119.4434,119.6,119.4434,119.5588,9800.0
2017-05-10 12:10:00,144.94,145.05,144.94,145.04,7799.0,119.5341,119.6248,119.5341,119.6165,7799.0
2017-05-10 12:20:00,145.02,145.05,144.96,144.99,7772.0,119.6,119.6248,119.5506,119.5753,7772.0
2017-05-10 12:30:00,145.0,145.03,144.91,144.95,12324.0,119.5836,119.6083,119.5093,119.5423,12324.0
2017-05-10 12:40:00,144.95,145.0,144.92,144.98,7007.0,119.5423,119.5836,119.5176,119.5671,7007.0
2017-05-10 12:50:00,144.99,144.99,144.93,144.98,8112.0,119.5753,119.5753,119.5258,119.5671,8112.0
2017-05-10 13:00:00,144.99,145.1,144.96,145.05,8488.0,119.5753,119.666,119.5506,119.6248,8488.0
2017-05-10 13:10:00,145.09,145.09,144.85,144.9,9640.0,119.6578,119.6578,119.4598,119.5011,9640.0
2017-05-10 13:20:00,144.89,144.89,144.79,144.8,7011.0,119.4928,119.4928,119.4104,119.4186,7011.0
2017-05-10 13:30:00,144.8,144.9,144.76,144.83,8872.0,119.4186,119.5011,119.3856,119.4434,8872.0
2017-05-10 13:40:00,144.82,144.82,144.65,144.71,22051.0,119.4351,119.4351,119.2949,119.3444,22051.0
2017-05-10 13:50:00,144.72,144.75,144.64,144.66,16034.0,119.3526,119.3774,119.2867,119.3032,16034.0
2017-05-10 14:00:00,144.67,144.75,144.66,144.75,18266.0,119.3114,119.3774,119.3032,119.3774,18266.0
2017-05-10 14:10:00,144.75,144.97,144.75,144.75,28518.0,119.3774,119.5588,119.3774,119.3774,28518.0
2017-05-10 14:20:00,144.78,144.82,144.71,144.74,9629.0,119.4021,119.4351,119.3444,119.3691,9629.0
2017-05-10 14:30:00,144.74,144.87,144.71,144.87,12305.0,119.3691,119.4763,119.3444,119.4763,12305.0
2017-05-10 14:40:00,144.86,144.91,144.75,144.89,10649.0,119.4681,119.5093,119.3774,119.4928,10649.0
2017-05-10 14:50:00,144.92,144.96,144.84,144.84,18197.0,119.5176,119.5506,119.4516,119.4516,18197.0
2017-05-10 15:00:00,144.86,145.03,144.85,144.97,15527.0,119.4681,119.6083,119.4598,119.5588,15527.0
2017-05-10 15:10:00,144.96,145.04,144.93,144.96,11856.0,119.5506,119.6165,119.5258,119.5506,11856.0
2017-05-10 15:20:00,144.93,144.95,144.87,144.89,18327.0,119.5258,119.5423,119.4763,119.4928,18327.0
2017-05-10 15:30:00,144.91,145.15,144.9,145.15,22624.0,119.5093,119.7073,119.5011,119.7073,22624.0
2017-05-10 15:40:00,145.15,145.15,145.05,145.13,30780.0,119.7073,119.7073,119.6248,119.6908,30780.0
2017-05-10 15:50:00,145.13,145.32,145.11,145.23,73109.0,119.6908,119.8475,119.6743,119.7732,73109.0
2017-05-11 09:30:00,144.99,145.05,144.55,144.57,15801.0,119.5753,119.6248,119.2124,119.2289,15801.0
2017-05-11 09:40:00,144.57,144.63,143.72,143.75,26594.0,119.2289,119.2784,118.5279,118.5527,26594.0
2017-05-11 09:50:00,143.77,143.85,143.33,143.55,22168.0,118.5692,118.6351,118.2063,118.3877,22168.0
2017-05-11 10:00:00,143.5,143.78,143.5,143.72,13546.0,118.3465,118.5774,118.3465,118.5279,13546.0
2017-05-11 10:10:00,143.75,143.95,143.71,143.71,10506.0,118.5527,118.7176,118.5197,118.5197,10506.0
2017-05-11 10:20:00,143.72,143.72,143.37,143.57,11654.0,118.5279,118.5279,118.2393,118.4042,11654.0
2017-05-11 10:30:00,143.58,143.72,143.34,143.64,16319.0,118.4125,118.5279,118.2145,118.4619,16319.0
2017-05-11 10:40:00,143.66,143.82,143.62,143.62,19582.0,118.4784,118.6104,118.4454,118.4454,19582.0
2017-05-11 10:50:00,143.59,143.59,143.38,143.45,13612.0,118.4207,118.4207,118.2475,118.3052,13612.0
2017-05-11 11:00:00,143.45,143.53,143.41,143.52,13672.0,118.3052,118.3712,118.2723,118.363,13672.0
2017-05-11 11:10:00,143.52,143.56,143.34,143.41,12825.0,118.363,118.396,118.2145,118.2723,12825.0
2017-05-11 11:20:00,143.36,143.45,143.29,143.3,10604.0,118.231,118.3052,118.1733,118.1815,10604.0
2017-05-11 11:30:00,143.3,143.62,143.3,143.52,21280.0,118.1815,118.4454,118.1815,118.363,21280.0
2017-05-11 11:40:00,143.51,143.55,143.47,143.54,6559.0,118.3547,118.3877,118.3217,118.3795,6559.0
2017-05-11 11:50:00,143.55,143.66,143.46,143.59,15253.0,118.3877,118.4784,118.3135,118.4207,15253.0
2017-05-11 12:00:00,143.57,143.71,143.57,143.65,10826.0,118.4042,118.5197,118.4042,118.4702,10826.0
2017-05-11 12:10:00,143.66,143.81,143.63,143.78,12803.0,118.4784,118.6021,118.4537,118.5774,12803.0
2017-05-11 12:20:00,143.8,143.82,143.67,143.69,6163.0,118.5939,118.6104,118.4867,118.5032,6163.0
2017-05-11 12:30:00,143.69,143.79,143.69,143.79,8858.0,118.5032,118.5857,118.5032,118.5857,8858.0
2017-05-11 12:40:00,143.77,143.81,143.76,143.8,6568.0,118.5692,118.6021,118.5609,118.5939,6568.0
2017-05-11 12:50:00,143.8,143.84,143.69,143.84,9909.0,118.5939,118.6269,118.5032,118.6269,9909.0
2017-05-11 13:00:00,143.84,143.89,143.79,143.86,11322.0,118.6269,118.6681,118.5857,118.6434,11322.0
2017-05-11 13:10:00,143.87,144.06,143.86,144.0,7026.0,118.6516,118.8083,118.6434,118.7588,7026.0
2017-05-11 13:20:00,144.0,144.02,143.83,143.83,8943.0,118.7588,118.7753,118.6186,118.6186,8943.0
2017-05-11 13:30:00,143.81,143.9,143.81,143.9,11280.0,118.6021,118.6764,118.6021,118.6764,11280.0
2017-05-11 13:40:00,143.91,143.98,143.83,143.86,12470.0,118.6846,118.7423,118.6186,118.6434,12470.0
2017-05-11 13:50:00,143.84,143.86,143.78,143.83,13025.0,118.6269,118.6434,118.5774,118.6186,13025.0
2017-05-11 14:00:00,143.84,143.88,143.74,143.79,18181.0,118.6269,118.6599,118.5444,118.5857,18181.0
2017-05-11 14:10:00,143.77,144.03,143.74,144.03,19455.0,118.5692,118.7836,118.5444,118.7836,19455.0
2017-05-11 14:20:00,144.01,144.06,143.92,143.95,17189.0,118.7671,118.8083,118.6929,118.7176,17189.0
2017-05-11 14:30:00,143.95,143.96,143.79,143.81,19894.0,118.7176,118.7259,118.5857,118.6021,19894.0
2017-05-11 14:40:00,143.81,143.88,143.78,143.79,21623.0,118.6021,118.6599,118.5774,118.5857,21623.0
2017-05-11 14:50:00,143.79,143.79,143.63,143.73,26886.0,118.5857,118.5857,118.4537,118.5362,26886.0
2017-05-11 15:00:00,143.74,143.88,143.73,143.79,48829.0,118.5444,118.6599,118.5362,118.5857,48829.0
2017-05-11 15:10:00,143.8,143.96,143.74,143.96,66690.0,118.5939,118.7259,118.5444,118.7259,66690.0
2017-05-11 15:20:00,143.98,143.98,143.75,143.76,39433.0,118.7423,118.7423,118.5527,118.5609,39433.0
2017-05-11 15:30:00,143.74,144.06,143.71,144.05,51915.0,118.5444,118.8083,118.5197,118.8001,51915.0
2017-05-11 15:40:00,144.05,144.05,143.9,143.9,59175.0,118.8001,118.8001,118.6764,118.6764,59175.0
2017-05-11 15:50:00,143.92,143.94,143.83,143.87,93193.0,118.6929,118.7094,118.6186,118.6516,93193.0
2017-05-12 09:30:00,143.79,144.24,143.72,143.92,16849.0,118.5857,118.9568,118.5279,118.6929,16849.0
2017-05-12 09:40:00,144.0,144.27,143.85,144.03,25386.0,118.7588,118.9815,118.6351,118.7836,25386.0
2017-05-12 09:50:00,144.05,144.27,144.01,144.2,31532.0,118.8001,118.9815,118.7671,118.9238,31532.0
2017-05-12 10:00:00,144.24,144.42,144.22,144.42,21266.0,118.9568,119.1052,118.9403,119.1052,21266.0
2017-05-12 10:10:00,144.43,144.65,144.42,144.5,23280.0,119.1135,119.2949,119.1052,119.1712,23280.0
2017-05-12 10:20:00,144.48,144.57,144.3,144.39,20736.0,119.1547,119.2289,119.0063,119.0805,20736.0
2017-05-12 10:30:00,144.43,144.52,144.12,144.22,19719.0,119.1135,119.1877,118.8578,118.9403,19719.0
2017-05-12 10:40:00,144.21,144.25,144.11,144.17,16274.0,118.932,118.965,118.8496,118.899,16274.0
2017-05-12 10:50:00,144.15,144.51,144.14,144.5,11350.0,118.8825,119.1794,118.8743,119.1712,11350.0
2017-05-12 11:00:00,144.5,144.82,144.46,144.79,15463.0,119.1712,119.4351,119.1382,119.4104,15463.0
2017-05-12 11:10:00,144.78,144.8,144.59,144.69,16539.0,119.4021,119.4186,119.2454,119.3279,16539.0
2017-05-12 11:20:00,144.7,144.94,144.68,144.89,24486.0,119.3361,119.5341,119.3196,119.4928,24486.0
2017-05-12 11:30:00,144.89,145.11,144.89,144.89,18886.0,119.4928,119.6743,119.4928,119.4928,18886.0
2017-05-12 11:40:00,144.93,144.93,144.78,144.78,7952.0,119.5258,119.5258,119.4021,119.4021,7952.0
2017-05-12 11:50:00,144.78,144.78,144.63,144.66,14313.0,119.4021,119.4021,119.2784,119.3032,14313.0
2017-05-12 12:00:00,144.66,144.71,144.58,144.58,14038.0,119.3032,119.3444,119.2372,119.2372,14038.0
2017-05-12 12:10:00,144.56,144.61,144.44,144.47,7095.0,119.2207,119.2619,119.1217,119.1465,7095.0
2017-05-12 12:20:00,144.48,144.48,144.25,144.25,13432.0,119.1547,119.1547,118.965,118.965,13432.0
2017-05-12 12:30:00,144.28,144.31,144.2,144.26,8590.0,118.9898,119.0145,118.9238,118.9733,8590.0
2017-05-12 12:40:00,144.26,144.29,144.1,144.17,41001.0,118.9733,118.998,118.8413,118.899,41001.0
2017-05-12 12:50:00,144.16,144.28,144.16,144.28,17685.0,118.8908,118.9898,118.8908,118.9898,17685.0
2017-05-12 13:00:00,144.27,144.38,144.27,144.28,8775.0,118.9815,119.0722,118.9815,118.9898,8775.0
2017-05-12 13:10:00,144.28,144.28,144.16,144.16,9454.0,118.9898,118.9898,118.8908,118.8908,9454.0
2017-05-12 13:20:00,144.17,144.19,144.11,144.12,6398.0,118.899,118.9155,118.8496,118.8578,6398.0
2017-05-12 13:30:00,144.13,144.15,144.06,144.11,9723.0,118.8661,118.8825,118.8083,118.8496,9723.0
2017-05-12 13:40:00,144.09,144.14,144.09,144.11,9714.0,118.8331,118.8743,118.8331,118.8496,9714.0
2017-05-12 13:50:00,144.12,144.13,144.05,144.07,10720.0,118.8578,118.8661,118.8001,118.8166,10720.0
2017-05-12 14:00:00,144.08,144.14,144.06,144.09,12175.0,118.8248,118.8743,118.8083,118.8331,12175.0
2017-05-12 14:10:00,144.07,144.14,144.0,144.0,14053.0,118.8166,118.8743,118.7588,118.7588,14053.0
2017-05-12 14:20:00,144.0,144.02,143.94,143.94,23472.0,118.7588,118.7753,118.7094,118.7094,23472.0
2017-05-12 14:30:00,143.95,144.06,143.95,144.02,10943.0,118.7176,118.8083,118.7176,118.7753,10943.0
2017-05-12 14:40:00,144.01,144.07,144.01,144.01,11255.0,118.7671,118.8166,118.7671,118.7671,11255.0
2017-05-12 14:50:00,144.01,144.09,143.97,143.97,15067.0,118.7671,118.8331,118.7341,118.7341,15067.0
2017-05-12 15:00:00,143.98,144.01,143.87,143.89,16718.0,118.7423,118.7671,118.6516,118.6681,16718.0
2017-05-12 15:10:00,143.89,143.9,143.85,143.87,26765.0,118.6681,118.6764,118.6351,118.6516,26765.0
2017-05-12 15:20:00,143.87,143.93,143.82,143.84,29060.0,118.6516,118.7011,118.6104,118.6269,29060.0
2017-05-12 15:30:00,143.83,143.93,143.83,143.92,29004.0,118.6186,118.7011,118.6186,118.6929,29004.0
2017-05-12 15:40:00,143.93,144.09,143.85,143.89,47376.0,118.7011,118.8331,118.6351,118.6681,47376.0
2017-05-12 15:50:00,143.9,144.08,143.84,144.04,122141.0,118.6764,118.8248,118.6269,118.7918,122141.0
2017-05-15 09:30:00,144.51,145.22,144.12,144.97,19528.0,119.1794,119.765,118.8578,119.5588,19528.0
2017-05-15 09:40:00,145.05,145.05,144.67,144.72,13874.0,119.6248,119.6248,119.3114,119.3526,13874.0
2017-05-15 09:50:00,144.71,144.72,144.47,144.52,19059.0,119.3444,119.3526,119.1465,119.1877,19059.0
2017-05-15 10:00:00,144.51,144.82,144.44,144.82,14480.0,119.1794,119.4351,119.1217,119.4351,14480.0
2017-05-15 10:10:00,144.82,144.92,144.71,144.75,9390.0,119.4351,119.5176,119.3444,119.3774,9390.0
2017-05-15 10:20:00,144.75,144.75,144.46,144.61,9251.0,119.3774,119.3774,119.1382,119.2619,9251.0
2017-05-15 10:30:00,144.62,144.66,144.48,144.53,6475.0,119.2702,119.3032,119.1547,119.1959,6475.0
2017-05-15 10:40:00,144.55,144.6,144.48,144.52,4383.0,119.2124,119.2537,119.1547,119.1877,4383.0
2017-05-15 10:50:00,144.54,144.69,144.54,144.64,11148.0,119.2042,119.3279,119.2042,119.2867,11148.0
2017-05-15 11:00:00,144.67,144.72,144.59,144.66,8523.0,119.3114,119.3526,119.2454,119.3032,8523.0
2017-05-15 11:10:00,144.69,144.74,144.63,144.73,4660.0,119.3279,119.3691,119.2784,119.3609,4660.0
2017-05-15 11:20:00,144.75,144.8,144.66,144.75,8177.0,119.3774,119.4186,119.3032,119.3774,8177.0
2017-05-15 11:30:00,144.75,144.75,144.67,144.7,3192.0,119.3774,119.3774,119.3114,119.3361,3192.0
2017-05-15 11:40:00,144.72,144.72,144.64,144.67,3444.0,119.3526,119.3526,119.2867,119.3114,3444.0
2017-05-15 11:50:00,144.68,144.78,144.64,144.75,2281.0,119.3196,119.4021,119.2867,119.3774,2281.0
2017-05-15 12:00:00,144.78,145.07,144.78,145.03,52449.0,119.4021,119.6413,119.4021,119.6083,52449.0
2017-05-15 12:10:00,145.04,145.05,144.85,144.93,8667.0,119.6165,119.6248,119.4598,119.5258,8667.0
2017-05-15 12:20:00,144.89,144.99,144.81,144.88,5174.0,119.4928,119.5753,119.4269,119.4846,5174.0
2017-05-15 12:30:00,144.86,144.86,144.72,144.74,24311.0,119.4681,119.4681,119.3526,119.3691,24311.0
2017-05-15 12:40:00,144.71,144.75,144.56,144.68,7420.0,119.3444,119.3774,119.2207,119.3196,7420.0
2017-05-15 12:50:00,144.69,144.76,144.62,144.66,4352.0,119.3279,119.3856,119.2702,119.3032,4352.0
2017-05-15 13:00:00,144.67,144.73,144.63,144.71,5898.0,119.3114,119.3609,119.2784,119.3444,5898.0
2017-05-15 13:10:00,144.65,144.73,144.6,144.6,7162.0,119.2949,119.3609,119.2537,119.2537,7162.0
2017-05-15 13:20:00,144.64,144.69,144.61,144.68,6536.0,119.2867,119.3279,119.2619,119.3196,6536.0
2017-05-15 13:30:00,144.67,144.75,144.66,144.72,8636.0,119.3114,119.3774,119.3032,119.3526,8636.0
2017-05-15 13:40:00,144.72,144.82,144.7,144.79,4560.0,119.3526,119.4351,119.3361,119.4104,4560.0
2017-05-15 13:50:00,144.78,144.8,144.75,144.8,11240.0,119.4021,119.4186,119.3774,119.4186,11240.0
2017-05-15 14:00:00,144.8,144.83,144.72,144.82,6637.0,119.4186,119.4434,119.3526,119.4351,6637.0
2017-05-15 14:10:00,144.83,144.85,144.67,144.68,8758.0,119.4434,119.4598,119.3114,119.3196,8758.0
2017-05-15 14:20:00,144.7,144.75,144.6,144.62,8978.0,119.3361,119.3774,119.2537,119.2702,8978.0
2017-05-15 14:30:00,144.62,144.67,144.59,144.67,12194.0,119.2702,119.3114,119.2454,119.3114,12194.0
2017-05-15 14:40:00,144.68,144.87,144.68,144.82,14035.0,119.3196,119.4763,119.3196,119.4351,14035.0
2017-05-15 14:50:00,144.82,144.93,144.8,144.87,5719.0,119.4351,119.5258,119.4186,119.4763,5719.0
2017-05-15 15:00:00,144.88,144.93,144.8,144.84,13400.0,119.4846,119.5258,119.4186,119.4516,13400.0
2017-05-15 15:10:00,144.84,144.9,144.82,144.82,8101.0,119.4516,119.5011,119.4351,119.4351,8101.0
2017-05-15 15:20:00,144.84,144.91,144.74,144.82,16402.0,119.4516,119.5093,119.3691,119.4351,16402.0
2017-05-15 15:30:00,144.81,144.95,144.81,144.92,27189.0,119.4269,119.5423,119.4269,119.5176,27189.0
2017-05-15 15:40:00,144.92,145.17,144.91,145.14,37818.0,119.5176,119.7238,119.5093,119.699,37818.0
2017-05-15 15:50:00,145.15,145.17,145.07,145.08,67415.0,119.7073,119.7238,119.6413,119.6495,67415.0
2017-05-16 09:30:00,142.48,144.63,142.48,144.5,101140.0,117.5053,119.2784,117.5053,119.1712,101140.0
2017-05-16 09:40:00,144.51,144.54,143.9,144.08,59165.0,119.1794,119.2042,118.6764,118.8248,59165.0
2017-05-16 09:50:00,144.11,144.42,144.1,144.34,95970.0,118.8496,119.1052,118.8413,119.0392,95970.0
2017-05-16 10:00:00,144.37,144.7,144.31,144.6,79690.0,119.064,119.3361,119.0145,119.2537,79690.0
2017-05-16 10:10:00,144.6,144.63,144.31,144.4,72993.0,119.2537,119.2784,119.0145,119.0887,72993.0
2017-05-16 10:20:00,144.4,144.49,143.96,143.97,62236.0,119.0887,119.163,118.7259,118.7341,62236.0
2017-05-16 10:30:00,143.96,144.63,143.96,144.45,37797.0,118.7259,119.2784,118.7259,119.13,37797.0
2017-05-16 10:40:00,144.39,144.69,144.1,144.55,34490.0,119.0805,119.3279,118.8413,119.2124,34490.0
2017-05-16 10:50:00,144.53,144.67,144.38,144.64,49939.0,119.1959,119.3114,119.0722,119.2867,49939.0
2017-05-16 11:00:00,144.67,144.78,144.65,144.74,69305.0,119.3114,119.4021,119.2949,119.3691,69305.0
2017-05-16 11:10:00,144.73,145.24,144.72,145.13,48441.0,119.3609,119.7815,119.3526,119.6908,48441.0
2017-05-16 11:20:00,145.13,145.24,144.97,145.01,51305.0,119.6908,119.7815,119.5588,119.5918,51305.0
2017-05-16 11:30:00,145.01,145.1,144.97,144.97,23957.0,119.5918,119.666,119.5588,119.5588,23957.0
2017-05-16 11:40:00,145.0,145.01,144.75,144.78,35379.0,119.5836,119.5918,119.3774,119.4021,35379.0
2017-05-16 11:50:00,144.77,144.81,144.62,144.65,38868.0,119.3939,119.4269,119.2702,119.2949,38868.0
2017-05-16 12:00:00,144.66,144.8,144.64,144.72,18070.0,119.3032,119.4186,119.2867,119.3526,18070.0
2017-05-16 12:10:00,144.73,144.77,144.71,144.71,11313.0,119.3609,119.3939,119.3444,119.3444,11313.0
2017-05-16 12:20:00,144.7,145.02,144.7,144.94,12418.0,119.3361,119.6,119.3361,119.5341,12418.0
2017-05-16 12:30:00,144.91,144.96,144.89,144.91,12318.0,119.5093,119.5506,119.4928,119.5093,12318.0
2017-05-16 12:40:00,144.93,144.99,144.87,144.94,10978.0,119.5258,119.5753,119.4763,119.5341,10978.0
2017-05-16 12:50:00,144.95,144.96,144.84,144.86,12786.0,119.5423,119.5506,119.4516,119.4681,12786.0
2017-05-16 13:00:00,144.86,144.87,144.71,144.73,11484.0,119.4681,119.4763,119.3444,119.3609,11484.0
2017-05-16 13:10:00,144.75,144.88,144.73,144.84,10925.0,119.3774,119.4846,119.3609,119.4516,10925.0
2017-05-16 13:20:00,144.84,144.85,144.71,144.77,5121.0,119.4516,119.4598,119.3444,119.3939,5121.0
2017-05-16 13:30:00,144.79,144.79,144.7,144.71,20960.0,119.4104,119.4104,119.3361,119.3444,20960.0
2017-05-16 13:40:00,144.73,144.89,144.71,144.81,9215.0,119.3609,119.4928,119.3444,119.4269,9215.0
2017-05-16 13:50:00,144.81,144.91,144.71,144.71,10506.0,119.4269,119.5093,119.3444,119.3444,10506.0
2017-05-16 14:00:00,144.74,144.79,144.7,144.76,15183.0,119.3691,119.4104,119.3361,119.3856,15183.0
2017-05-16 14:10:00,144.76,144.83,144.69,144.83,14811.0,119.3856,119.4434,119.3279,119.4434,14811.0
2017-05-16 14:20:00,144.81,144.85,144.71,144.77,11621.0,119.4269,119.4598,119.3444,119.3939,11621.0
2017-05-16 14:30:00,144.77,144.83,144.76,144.82,13821.0,119.3939,119.4434,119.3856,119.4351,13821.0
2017-05-16 14:40:00,144.84,144.85,144.72,144.78,12067.0,119.4516,119.4598,119.3526,119.4021,12067.0
2017-05-16 14:50:00,144.77,144.78,144.67,144.69,17619.0,119.3939,119.4021,119.3114,119.3279,17619.0
2017-05-16 15:00:00,144.68,144.7,144.53,144.53,30322.0,119.3196,119.3361,119.1959,119.1959,30322.0
2017-05-16 15:10:00,144.54,144.57,144.45,144.45,27269.0,119.2042,119.2289,119.13,119.13,27269.0
2017-05-16 15:20:00,144.44,144.48,144.32,144.34,34747.0,119.1217,119.1547,119.0227,119.0392,34747.0
2017-05-16 15:30:00,144.35,144.64,144.33,144.64,54345.0,119.0475,119.2867,119.031,119.2867,54345.0
2017-05-16 15:40:00,144.63,144.72,144.5,144.53,55222.0,119.2784,119.3526,119.1712,119.1959,55222.0
2017-05-16 15:50:00,144.52,144.58,144.27,144.38,174045.0,119.1877,119.2372,118.9815,119.0722,174045.0
2017-05-17 09:30:00,143.7,144.35,143.54,143.98,24773.0,118.5114,119.0475,118.3795,118.7423,24773.0
2017-05-17 09:40:00,143.92,144.09,143.75,144.09,12464.0,118.6929,118.8331,118.5527,118.8331,12464.0
2017-05-17 09:50:00,144.1,144.23,143.99,144.2,15030.0,118.8413,118.9485,118.7506,118.9238,15030.0
2017-05-17 10:00:00,144.11,144.14,143.85,144.04,34686.0,118.8496,118.8743,118.6351,118.7918,34686.0
2017-05-17 10:10:00,144.09,144.24,143.82,143.86,19009.0,118.8331,118.9568,118.6104,118.6434,19009.0
2017-05-17 10:20:00,143.85,143.85,143.5,143.61,11605.0,118.6351,118.6351,118.3465,118.4372,11605.0
2017-05-17 10:30:00,143.58,143.69,143.5,143.59,15457.0,118.4125,118.5032,118.3465,118.4207,15457.0
2017-05-17 10:40:00,143.61,143.91,143.61,143.75,39666.0,118.4372,118.6846,118.4372,118.5527,39666.0
2017-05-17 10:50:00,143.77,143.78,143.32,143.32,36418.0,118.5692,118.5774,118.198,118.198,36418.0
2017-05-17 11:00:00,143.35,143.52,143.32,143.5,37263.0,118.2228,118.363,118.198,118.3465,37263.0
2017-05-17 11:10:00,143.49,143.67,143.43,143.59,30001.0,118.3382,118.4867,118.2888,118.4207,30001.0
2017-05-17 11:20:00,143.59,143.89,143.56,143.77,17564.0,118.4207,118.6681,118.396,118.5692,17564.0
2017-05-17 11:30:00,143.8,143.88,143.68,143.77,27436.0,118.5939,118.6599,118.4949,118.5692,27436.0
2017-05-17 11:40:00,143.77,144.04,143.77,144.01,32702.0,118.5692,118.7918,118.5692,118.7671,32702.0
2017-05-17 11:50:00,144.01,144.04,143.76,143.9,21382.0,118.7671,118.7918,118.5609,118.6764,21382.0
2017-05-17 12:00:00,143.89,143.9,143.74,143.77,15618.0,118.6681,118.6764,118.5444,118.5692,15618.0
2017-05-17 12:10:00,143.78,143.79,143.67,143.68,12113.0,118.5774,118.5857,118.4867,118.4949,12113.0
2017-05-17 12:20:00,143.66,143.8,143.66,143.7,9453.0,118.4784,118.5939,118.4784,118.5114,9453.0
2017-05-17 12:30:00,143.7,143.9,143.66,143.89,12641.0,118.5114,118.6764,118.4784,118.6681,12641.0
2017-05-17 12:40:00,143.9,143.95,143.85,143.9,17462.0,118.6764,118.7176,118.6351,118.6764,17462.0
2017-05-17 12:50:00,143.89,143.99,143.86,143.99,10346.0,118.6681,118.7506,118.6434,118.7506,10346.0
2017-05-17 13:00:00,143.99,143.99,143.82,143.89,10798.0,118.7506,118.7506,118.6104,118.6681,10798.0
2017-05-17 13:10:00,143.87,143.87,143.73,143.76,10925.0,118.6516,118.6516,118.5362,118.5609,10925.0
2017-05-17 13:20:00,143.75,143.81,143.71,143.78,8233.0,118.5527,118.6021,118.5197,118.5774,8233.0
2017-05-17 13:30:00,143.8,143.8,143.6,143.6,15452.0,118.5939,118.5939,118.429,118.429,15452.0
2017-05-17 13:40:00,143.57,143.57,143.36,143.36,12929.0,118.4042,118.4042,118.231,118.231,12929.0
2017-05-17 13:50:00,143.4,143.44,143.03,143.1,25546.0,118.264,118.297,117.9589,118.0166,25546.0
2017-05-17 14:00:00,143.12,143.24,143.1,143.24,21434.0,118.0331,118.1321,118.0166,118.1321,21434.0
2017-05-17 14:10:00,143.2,143.23,142.86,143.02,20832.0,118.0991,118.1238,117.8187,117.9506,20832.0
2017-05-17 14:20:00,143.01,143.08,142.85,142.9,20172.0,117.9424,118.0001,117.8104,117.8517,20172.0
2017-05-17 14:30:00,142.92,143.03,142.85,142.85,22278.0,117.8681,117.9589,117.8104,117.8104,22278.0
2017-05-17 14:40:00,142.86,142.92,142.67,142.75,22760.0,117.8187,117.8681,117.662,117.7279,22760.0
2017-05-17 14:50:00,142.69,142.92,142.68,142.89,21729.0,117.6785,117.8681,117.6702,117.8434,21729.0
2017-05-17 15:00:00,142.9,143.09,142.81,143.08,22240.0,117.8517,118.0084,117.7774,118.0001,22240.0
2017-05-17 15:10:00,143.07,143.21,142.87,143.18,30833.0,117.9919,118.1073,117.8269,118.0826,30833.0
2017-05-17 15:20:00,143.19,143.29,143.03,143.03,32748.0,118.0908,118.1733,117.9589,117.9589,32748.0
2017-05-17 15:30:00,143.03,143.3,143.01,143.24,42952.0,117.9589,118.1815,117.9424,118.1321,42952.0
2017-05-17 15:40:00,143.25,143.25,142.73,142.81,57109.0,118.1403,118.1403,117.7115,117.7774,57109.0
2017-05-17 15:50:00,142.81,142.89,142.54,142.62,107422.0,117.7774,117.8434,117.5548,117.6207,107422.0
2017-05-18 09:30:00,142.65,142.9,141.34,142.58,57836.0,117.6455,117.8517,116.5651,117.5877,57836.0
2017-05-18 09:40:00,142.59,142.88,142.26,142.37,18689.0,117.596,117.8352,117.3238,117.4146,18689.0
2017-05-18 09:50:00,142.4,143.08,142.23,142.95,47359.0,117.4393,118.0001,117.2991,117.8929,47359.0
2017-05-18 10:00:00,142.84,143.44,142.78,143.01,36095.0,117.8022,118.297,117.7527,117.9424,36095.0
2017-05-18 10:10:00,143.03,143.11,142.65,143.09,19466.0,117.9589,118.0248,117.6455,118.0084,19466.0
2017-05-18 10:20:00,143.05,143.2,142.74,143.2,28410.0,117.9754,118.0991,117.7197,118.0991,28410.0
2017-05-18 10:30:00,143.22,143.37,143.02,143.03,23434.0,118.1156,118.2393,117.9506,117.9589,23434.0
2017-05-18 10:40:00,143.0,143.0,142.72,142.76,27514.0,117.9341,117.9341,117.7032,117.7362,27514.0
2017-05-18 10:50:00,142.74,142.89,142.64,142.71,26895.0,117.7197,117.8434,117.6372,117.695,26895.0
2017-05-18 11:00:00,142.73,143.49,142.73,143.32,24769.0,117.7115,118.3382,117.7115,118.198,24769.0
2017-05-18 11:10:00,143.37,143.45,143.19,143.39,12257.0,118.2393,118.3052,118.0908,118.2558,12257.0
2017-05-18 11:20:00,143.42,143.53,143.34,143.51,14760.0,118.2805,118.3712,118.2145,118.3547,14760.0
2017-05-18 11:30:00,143.5,143.52,143.18,143.22,16388.0,118.3465,118.363,118.0826,118.1156,16388.0
2017-05-18 11:40:00,143.2,143.29,143.09,143.22,21926.0,118.0991,118.1733,118.0084,118.1156,21926.0
2017-05-18 11:50:00,143.21,143.21,142.91,142.96,15120.0,118.1073,118.1073,117.8599,117.9011,15120.0
2017-05-18 12:00:00,143.0,143.08,142.69,142.7,15799.0,117.9341,118.0001,117.6785,117.6867,15799.0
2017-05-18 12:10:00,142.7,142.76,142.4,142.43,29544.0,117.6867,117.7362,117.4393,117.464,29544.0
2017-05-18 12:20:00,142.4,142.61,142.34,142.48,23402.0,117.4393,117.6125,117.3898,117.5053,23402.0
2017-05-18 12:30:00,142.47,142.63,142.45,142.58,17409.0,117.497,117.629,117.4805,117.5877,17409.0
2017-05-18 12:40:00,142.55,142.7,142.54,142.6,46358.0,117.563,117.6867,117.5548,117.6042,46358.0
2017-05-18 12:50:00,142.63,142.67,142.44,142.58,18212.0,117.629,117.662,117.4723,117.5877,18212.0
2017-05-18 13:00:00,142.62,142.67,142.3,142.3,7871.0,117.6207,117.662,117.3568,117.3568,7871.0
2017-05-18 13:10:00,142.34,142.52,142.31,142.49,6052.0,117.3898,117.5383,117.3651,117.5135,6052.0
2017-05-18 13:20:00,142.54,142.59,142.45,142.48,6037.0,117.5548,117.596,117.4805,117.5053,6037.0
2017-05-18 13:30:00,142.48,142.6,142.43,142.57,8068.0,117.5053,117.6042,117.464,117.5795,8068.0
2017-05-18 13:40:00,142.59,142.69,142.51,142.51,21808.0,117.596,117.6785,117.53,117.53,21808.0
2017-05-18 13:50:00,142.5,142.88,142.5,142.8,17917.0,117.5218,117.8352,117.5218,117.7692,17917.0
2017-05-18 14:00:00,142.8,143.04,142.78,143.03,20602.0,117.7692,117.9671,117.7527,117.9589,20602.0
2017-05-18 14:10:00,143.06,143.15,142.91,142.97,11617.0,117.9836,118.0578,117.8599,117.9094,11617.0
2017-05-18 14:20:00,143.03,143.18,143.01,143.01,12842.0,117.9589,118.0826,117.9424,117.9424,12842.0
2017-05-18 14:30:00,143.03,143.18,142.92,142.92,24111.0,117.9589,118.0826,117.8681,117.8681,24111.0
2017-05-18 14:40:00,142.96,142.98,142.84,142.95,27091.0,117.9011,117.9176,117.8022,117.8929,27091.0
2017-05-18 14:50:00,142.98,142.98,142.7,142.73,20109.0,117.9176,117.9176,117.6867,117.7115,20109.0
2017-05-18 15:00:00,142.73,142.81,142.59,142.78,31114.0,117.7115,117.7774,117.596,117.7527,31114.0
2017-05-18 15:10:00,142.76,142.85,142.71,142.72,31734.0,117.7362,117.8104,117.695,117.7032,31734.0
2017-05-18 15:20:00,142.72,142.89,142.7,142.79,25823.0,117.7032,117.8434,117.6867,117.7609,25823.0
2017-05-18 15:30:00,142.79,142.95,142.73,142.93,32503.0,117.7609,117.8929,117.7115,117.8764,32503.0
2017-05-18 15:40:00,142.94,143.05,142.82,143.05,63398.0,117.8846,117.9754,117.7857,117.9754,63398.0
2017-05-18 15:50:00,143.05,143.14,142.68,142.73,85753.0,117.9754,118.0496,117.6702,117.7115,85753.0
2017-05-19 09:30:00,142.99,143.6,142.56,143.6,84860.0,117.9259,118.429,117.5713,118.429,84860.0
2017-05-19 09:40:00,143.52,143.77,143.43,143.58,25375.0,118.363,118.5692,118.2888,118.4125,25375.0
2017-05-19 09:50:00,143.52,143.73,143.49,143.61,20571.0,118.363,118.5362,118.3382,118.4372,20571.0
2017-05-19 10:00:00,143.63,143.78,143.6,143.68,18059.0,118.4537,118.5774,118.429,118.4949,18059.0
2017-05-19 10:10:00,143.68,143.96,143.68,143.86,15172.0,118.4949,118.7259,118.4949,118.6434,15172.0
2017-05-19 10:20:00,143.84,143.84,143.61,143.64,35981.0,118.6269,118.6269,118.4372,118.4619,35981.0
2017-05-19 10:30:00,143.64,143.68,143.57,143.63,20249.0,118.4619,118.4949,118.4042,118.4537,20249.0
2017-05-19 10:40:00,143.64,143.64,143.15,143.29,23825.0,118.4619,118.4619,118.0578,118.1733,23825.0
2017-05-19 10:50:00,143.3,143.33,143.02,143.07,28271.0,118.1815,118.2063,117.9506,117.9919,28271.0
2017-05-19 11:00:00,143.06,143.2,143.0,143.12,29778.0,117.9836,118.0991,117.9341,118.0331,29778.0
2017-05-19 11:10:00,143.17,143.2,143.01,143.03,34587.0,118.0743,118.0991,117.9424,117.9589,34587.0
2017-05-19 11:20:00,143.04,143.27,143.02,143.23,20593.0,117.9671,118.1568,117.9506,118.1238,20593.0
2017-05-19 11:30:00,143.24,143.27,143.09,143.15,24503.0,118.1321,118.1568,118.0084,118.0578,24503.0
2017-05-19 11:40:00,143.14,143.27,143.1,143.27,11351.0,118.0496,118.1568,118.0166,118.1568,11351.0
2017-05-19 11:50:00,143.27,143.47,143.24,143.4,7786.0,118.1568,118.3217,118.1321,118.264,7786.0
2017-05-19 12:00:00,143.49,143.6,143.48,143.52,7785.0,118.3382,118.429,118.33,118.363,7785.0
2017-05-19 12:10:00,143.56,143.56,143.36,143.36,12432.0,118.396,118.396,118.231,118.231,12432.0
2017-05-19 12:20:00,143.39,143.43,143.32,143.32,6981.0,118.2558,118.2888,118.198,118.198,6981.0
2017-05-19 12:30:00,143.31,143.37,143.22,143.23,10077.0,118.1898,118.2393,118.1156,118.1238,10077.0
2017-05-19 12:40:00,143.25,143.34,143.17,143.34,9997.0,118.1403,118.2145,118.0743,118.2145,9997.0
2017-05-19 12:50:00,143.32,143.41,143.26,143.27,14527.0,118.198,118.2723,118.1486,118.1568,14527.0
2017-05-19 13:00:00,143.25,143.25,143.09,143.2,9900.0,118.1403,118.1403,118.0084,118.0991,9900.0
2017-05-19 13:10:00,143.19,143.27,143.16,143.18,14463.0,118.0908,118.1568,118.0661,118.0826,14463.0
2017-05-19 13:20:00,143.15,143.22,143.1,143.1,13124.0,118.0578,118.1156,118.0166,118.0166,13124.0
2017-05-19 13:30:00,143.1,143.22,143.1,143.2,13489.0,118.0166,118.1156,118.0166,118.0991,13489.0
2017-05-19 13:40:00,143.19,143.26,143.14,143.25,14157.0,118.0908,118.1486,118.0496,118.1403,14157.0
2017-05-19 13:50:00,143.3,143.42,143.28,143.38,7481.0,118.1815,118.2805,118.165,118.2475,7481.0
2017-05-19 14:00:00,143.41,143.44,143.27,143.28,14249.0,118.2723,118.297,118.1568,118.165,14249.0
2017-05-19 14:10:00,143.31,143.45,143.28,143.43,12550.0,118.1898,118.3052,118.165,118.2888,12550.0
2017-05-19 14:20:00,143.42,143.54,143.41,143.51,10211.0,118.2805,118.3795,118.2723,118.3547,10211.0
2017-05-19 14:30:00,143.5,143.61,143.48,143.56,10866.0,118.3465,118.4372,118.33,118.396,10866.0
2017-05-19 14:40:00,143.61,143.69,143.6,143.65,9854.0,118.4372,118.5032,118.429,118.4702,9854.0
2017-05-19 14:50:00,143.68,143.73,143.65,143.71,18893.0,118.4949,118.5362,118.4702,118.5197,18893.0
2017-05-19 15:00:00,143.72,143.73,143.17,143.17,20818.0,118.5279,118.5362,118.0743,118.0743,20818.0
2017-05-19 15:10:00,143.17,143.26,143.09,143.1,21766.0,118.0743,118.1486,118.0084,118.0166,21766.0
2017-05-19 15:20:00,143.11,143.23,143.06,143.13,17726.0,118.0248,118.1238,117.9836,118.0413,17726.0
2017-05-19 15:30:00,143.09,143.28,142.98,143.28,25267.0,118.0084,118.165,117.9176,118.165,25267.0
2017-05-19 15:40:00,143.31,143.34,143.14,143.19,43849.0,118.1898,118.2145,118.0496,118.0908,43849.0
2017-05-19 15:50:00,143.2,143.24,143.05,143.13,130271.0,118.0991,118.1321,117.9754,118.0413,130271.0
2017-05-22 09:30:00,143.85,143.89,143.57,143.75,14404.0,118.6351,118.6681,118.4042,118.5527,14404.0
2017-05-22 09:40:00,143.66,143.66,143.32,143.37,6410.0,118.4784,118.4784,118.198,118.2393,6410.0
2017-05-22 09:50:00,143.32,143.32,142.86,143.04,10559.0,118.198,118.198,117.8187,117.9671,10559.0
2017-05-22 10:00:00,143.0,143.39,142.91,143.39,8219.0,117.9341,118.2558,117.8599,118.2558,8219.0
2017-05-22 10:10:00,143.31,143.33,143.15,143.22,13423.0,118.1898,118.2063,118.0578,118.1156,13423.0
2017-05-22 10:20:00,143.24,143.35,143.21,143.27,10076.0,118.1321,118.2228,118.1073,118.1568,10076.0
2017-05-22 10:30:00,143.3,143.36,143.04,143.04,9349.0,118.1815,118.231,117.9671,117.9671,9349.0
2017-05-22 10:40:00,143.11,143.33,142.98,143.0,7908.0,118.0248,118.2063,117.9176,117.9341,7908.0
2017-05-22 10:50:00,143.0,143.19,142.99,143.11,14969.0,117.9341,118.0908,117.9259,118.0248,14969.0
2017-05-22 11:00:00,143.11,143.27,143.11,143.27,12555.0,118.0248,118.1568,118.0248,118.1568,12555.0
2017-05-22 11:10:00,143.25,143.25,143.14,143.15,5391.0,118.1403,118.1403,118.0496,118.0578,5391.0
2017-05-22 11:20:00,143.19,143.33,143.11,143.22,13718.0,118.0908,118.2063,118.0248,118.1156,13718.0
2017-05-22 11:30:00,143.27,143.37,143.22,143.32,10905.0,118.1568,118.2393,118.1156,118.198,10905.0
2017-05-22 11:40:00,143.34,143.37,143.14,143.16,8295.0,118.2145,118.2393,118.0496,118.0661,8295.0
2017-05-22 11:50:00,143.15,143.22,143.13,143.19,9443.0,118.0578,118.1156,118.0413,118.0908,9443.0
2017-05-22 12:00:00,143.17,143.31,143.15,143.24,11480.0,118.0743,118.1898,118.0578,118.1321,11480.0
2017-05-22 12:10:00,143.24,143.36,143.24,143.26,13254.0,118.1321,118.231,118.1321,118.1486,13254.0
2017-05-22 12:20:00,143.22,143.28,143.21,143.28,8772.0,118.1156,118.165,118.1073,118.165,8772.0
2017-05-22 12:30:00,143.28,143.33,143.26,143.3,7580.0,118.165,118.2063,118.1486,118.1815,7580.0
2017-05-22 12:40:00,143.31,143.37,143.29,143.37,4929.0,118.1898,118.2393,118.1733,118.2393,4929.0
2017-05-22 12:50:00,143.38,143.38,143.27,143.27,8713.0,118.2475,118.2475,118.1568,118.1568,8713.0
2017-05-22 13:00:00,143.27,143.3,143.22,143.3,7060.0,118.1568,118.1815,118.1156,118.1815,7060.0
2017-05-22 13:10:00,143.32,143.33,143.25,143.29,9514.0,118.198,118.2063,118.1403,118.1733,9514.0
2017-05-22 13:20:00,143.3,143.32,143.23,143.23,3527.0,118.1815,118.198,118.1238,118.1238,3527.0
2017-05-22 13:30:00,143.27,143.32,143.19,143.19,7399.0,118.1568,118.198,118.0908,118.0908,7399.0
2017-05-22 13:40:00,143.19,143.26,143.15,143.25,7711.0,118.0908,118.1486,118.0578,118.1403,7711.0
2017-05-22 13:50:00,143.22,143.29,143.19,143.23,5025.0,118.1156,118.1733,118.0908,118.1238,5025.0
2017-05-22 14:00:00,143.19,143.26,143.15,143.16,16780.0,118.0908,118.1486,118.0578,118.0661,16780.0
2017-05-22 14:10:00,143.19,143.3,143.19,143.3,7154.0,118.0908,118.1815,118.0908,118.1815,7154.0
2017-05-22 14:20:00,143.3,143.31,143.22,143.29,8102.0,118.1815,118.1898,118.1156,118.1733,8102.0
2017-05-22 14:30:00,143.29,143.31,143.22,143.26,18433.0,118.1733,118.1898,118.1156,118.1486,18433.0
2017-05-22 14:40:00,143.28,143.35,143.25,143.35,10094.0,118.165,118.2228,118.1403,118.2228,10094.0
2017-05-22 14:50:00,143.35,143.35,143.19,143.21,12160.0,118.2228,118.2228,118.0908,118.1073,12160.0
2017-05-22 15:00:00,143.22,143.36,143.22,143.36,12992.0,118.1156,118.231,118.1156,118.231,12992.0
2017-05-22 15:10:00,143.35,143.38,143.33,143.37,11583.0,118.2228,118.2475,118.2063,118.2393,11583.0
2017-05-22 15:20:00,143.36,143.41,143.24,143.27,11945.0,118.231,118.2723,118.1321,118.1568,11945.0
2017-05-22 15:30:00,143.28,143.34,143.25,143.32,19885.0,118.165,118.2145,118.1403,118.198,19885.0
2017-05-22 15:40:00,143.31,143.4,143.3,143.37,18870.0,118.1898,118.264,118.1815,118.2393,18870.0
2017-05-22 15:50:00,143.38,143.4,143.21,143.26,51854.0,118.2475,118.264,118.1073,118.1486,51854.0
2017-05-23 09:30:00,143.58,143.58,143.02,143.02,20567.0,118.4125,118.4125,117.9506,117.9506,20567.0
2017-05-23 09:40:00,143.22,143.23,142.97,142.98,10290.0,118.1156,118.1238,117.9094,117.9176,10290.0
2017-05-23 09:50:00,143.05,143.07,142.59,142.68,10173.0,117.9754,117.9919,117.596,117.6702,10173.0
2017-05-23 10:00:00,142.68,142.98,142.62,142.98,10275.0,117.6702,117.9176,117.6207,117.9176,10275.0
2017-05-23 10:10:00,142.97,142.98,142.83,142.91,13202.0,117.9094,117.9176,117.7939,117.8599,13202.0
2017-05-23 10:20:00,142.94,143.05,142.94,142.94,9432.0,117.8846,117.9754,117.8846,117.8846,9432.0
2017-05-23 10:30:00,142.91,143.02,142.89,142.95,6346.0,117.8599,117.9506,117.8434,117.8929,6346.0
2017-05-23 10:40:00,142.91,142.92,142.79,142.83,17815.0,117.8599,117.8681,117.7609,117.7939,17815.0
2017-05-23 10:50:00,142.87,142.87,142.74,142.77,7684.0,117.8269,117.8269,117.7197,117.7444,7684.0
2017-05-23 11:00:00,142.8,142.85,142.73,142.76,15328.0,117.7692,117.8104,117.7115,117.7362,15328.0
2017-05-23 11:10:00,142.75,143.15,142.75,143.15,8341.0,117.7279,118.0578,117.7279,118.0578,8341.0
2017-05-23 11:20:00,143.13,143.16,142.98,143.05,9635.0,118.0413,118.0661,117.9176,117.9754,9635.0
2017-05-23 11:30:00,143.07,143.15,143.07,143.09,6898.0,117.9919,118.0578,117.9919,118.0084,6898.0
2017-05-23 11:40:00,143.09,143.14,142.87,142.88,8081.0,118.0084,118.0496,117.8269,117.8352,8081.0
2017-05-23 11:50:00,142.87,143.1,142.87,143.0,23188.0,117.8269,118.0166,117.8269,117.9341,23188.0
2017-05-23 12:00:00,142.95,143.26,142.91,143.25,5668.0,117.8929,118.1486,117.8599,118.1403,5668.0
2017-05-23 12:10:00,143.22,143.35,143.19,143.28,5781.0,118.1156,118.2228,118.0908,118.165,5781.0
2017-05-23 12:20:00,143.28,143.31,143.13,143.13,2991.0,118.165,118.1898,118.0413,118.0413,2991.0
2017-05-23 12:30:00,143.13,143.31,143.09,143.19,9115.0,118.0413,118.1898,118.0084,118.0908,9115.0
2017-05-23 12:40:00,143.23,143.27,143.1,143.13,4642.0,118.1238,118.1568,118.0166,118.0413,4642.0
2017-05-23 12:50:00,143.18,143.18,143.08,143.08,3766.0,118.0826,118.0826,118.0001,118.0001,3766.0
2017-05-23 13:00:00,143.07,143.1,143.02,143.09,5976.0,117.9919,118.0166,117.9506,118.0084,5976.0
2017-05-23 13:10:00,143.08,143.23,143.07,143.23,5502.0,118.0001,118.1238,117.9919,118.1238,5502.0
2017-05-23 13:20:00,143.22,143.23,143.03,143.03,4976.0,118.1156,118.1238,117.9589,117.9589,4976.0
2017-05-23 13:30:00,143.02,143.11,143.0,143.11,4995.0,117.9506,118.0248,117.9341,118.0248,4995.0
2017-05-23 13:40:00,143.11,143.11,142.94,142.96,4235.0,118.0248,118.0248,117.8846,117.9011,4235.0
2017-05-23 13:50:00,142.95,143.0,142.87,142.89,6930.0,117.8929,117.9341,117.8269,117.8434,6930.0
2017-05-23 14:00:00,142.91,142.94,142.8,142.85,6788.0,117.8599,117.8846,117.7692,117.8104,6788.0
2017-05-23 14:10:00,142.84,142.84,142.71,142.73,7833.0,117.8022,117.8022,117.695,117.7115,7833.0
2017-05-23 14:20:00,142.74,142.76,142.68,142.7,10941.0,117.7197,117.7362,117.6702,117.6867,10941.0
2017-05-23 14:30:00,142.71,142.78,142.71,142.77,6257.0,117.695,117.7527,117.695,117.7444,6257.0
2017-05-23 14:40:00,142.73,143.01,142.72,142.98,9974.0,117.7115,117.9424,117.7032,117.9176,9974.0
2017-05-23 14:50:00,142.99,142.99,142.87,142.89,4729.0,117.9259,117.9259,117.8269,117.8434,4729.0
2017-05-23 15:00:00,142.92,143.04,142.9,143.0,8724.0,117.8681,117.9671,117.8517,117.9341,8724.0
2017-05-23 15:10:00,143.0,143.03,142.94,142.99,8046.0,117.9341,117.9589,117.8846,117.9259,8046.0
2017-05-23 15:20:00,143.03,143.06,142.91,142.97,9382.0,117.9589,117.9836,117.8599,117.9094,9382.0
2017-05-23 15:30:00,142.93,142.95,142.82,142.93,14806.0,117.8764,117.8929,117.7857,117.8764,14806.0
2017-05-23 15:40:00,142.95,142.95,142.83,142.86,35434.0,117.8929,117.8929,117.7939,117.8187,35434.0
2017-05-23 15:50:00,142.87,142.9,142.8,142.84,56700.0,117.8269,117.8517,117.7692,117.8022,56700.0
2017-05-24 09:30:00,143.28,143.73,142.88,143.58,17689.0,118.165,118.5362,117.8352,118.4125,17689.0
2017-05-24 09:40:00,143.65,143.76,143.6,143.64,4919.0,118.4702,118.5609,118.429,118.4619,4919.0
2017-05-24 09:50:00,143.64,143.86,143.59,143.83,7002.0,118.4619,118.6434,118.4207,118.6186,7002.0
2017-05-24 10:00:00,143.86,144.07,143.82,143.9,26757.0,118.6434,118.8166,118.6104,118.6764,26757.0
2017-05-24 10:10:00,143.99,144.13,143.94,144.07,9560.0,118.7506,118.8661,118.7094,118.8166,9560.0
2017-05-24 10:20:00,144.04,144.7,143.96,144.59,58324.0,118.7918,119.3361,118.7259,119.2454,58324.0
2017-05-24 10:30:00,144.58,144.92,144.46,144.74,32450.0,119.2372,119.5176,119.1382,119.3691,32450.0
2017-05-24 10:40:00,144.74,144.82,144.62,144.68,22954.0,119.3691,119.4351,119.2702,119.3196,22954.0
2017-05-24 10:50:00,144.68,144.78,144.55,144.75,15628.0,119.3196,119.4021,119.2124,119.3774,15628.0
2017-05-24 11:00:00,144.72,144.82,144.69,144.81,12134.0,119.3526,119.4351,119.3279,119.4269,12134.0
2017-05-24 11:10:00,144.79,144.85,144.61,144.61,19168.0,119.4104,119.4598,119.2619,119.2619,19168.0
2017-05-24 11:20:00,144.64,144.73,144.56,144.58,25574.0,119.2867,119.3609,119.2207,119.2372,25574.0
2017-05-24 11:30:00,144.6,144.69,144.6,144.62,25804.0,119.2537,119.3279,119.2537,119.2702,25804.0
2017-05-24 11:40:00,144.62,144.63,144.51,144.55,6705.0,119.2702,119.2784,119.1794,119.2124,6705.0
2017-05-24 11:50:00,144.53,144.53,144.21,144.21,18807.0,119.1959,119.1959,118.932,118.932,18807.0
2017-05-24 12:00:00,144.2,144.25,144.16,144.2,7651.0,118.9238,118.965,118.8908,118.9238,7651.0
2017-05-24 12:10:00,144.21,144.26,144.16,144.19,4964.0,118.932,118.9733,118.8908,118.9155,4964.0
2017-05-24 12:20:00,144.17,144.23,144.05,144.08,7666.0,118.899,118.9485,118.8001,118.8248,7666.0
2017-05-24 12:30:00,144.06,144.08,143.89,144.0,16848.0,118.8083,118.8248,118.6681,118.7588,16848.0
2017-05-24 12:40:00,144.0,144.06,143.95,144.03,5256.0,118.7588,118.8083,118.7176,118.7836,5256.0
2017-05-24 12:50:00,144.05,144.16,144.04,144.04,8261.0,118.8001,118.8908,118.7918,118.7918,8261.0
2017-05-24 13:00:00,144.06,144.11,144.04,144.09,4599.0,118.8083,118.8496,118.7918,118.8331,4599.0
2017-05-24 13:10:00,144.06,144.2,144.06,144.12,7822.0,118.8083,118.9238,118.8083,118.8578,7822.0
2017-05-24 13:20:00,144.14,144.15,144.03,144.13,6646.0,118.8743,118.8825,118.7836,118.8661,6646.0
2017-05-24 13:30:00,144.16,144.2,144.11,144.2,9678.0,118.8908,118.9238,118.8496,118.9238,9678.0
2017-05-24 13:40:00,144.18,144.2,144.01,144.02,11473.0,118.9073,118.9238,118.7671,118.7753,11473.0
2017-05-24 13:50:00,144.0,144.08,143.95,144.08,11146.0,118.7588,118.8248,118.7176,118.8248,11146.0
2017-05-24 14:00:00,144.06,144.19,143.99,144.1,11778.0,118.8083,118.9155,118.7506,118.8413,11778.0
2017-05-24 14:10:00,144.13,144.24,144.06,144.23,12171.0,118.8661,118.9568,118.8083,118.9485,12171.0
2017-05-24 14:20:00,144.27,144.27,144.15,144.23,8762.0,118.9815,118.9815,118.8825,118.9485,8762.0
2017-05-24 14:30:00,144.22,144.28,144.17,144.17,8603.0,118.9403,118.9898,118.899,118.899,8603.0
2017-05-24 14:40:00,144.18,144.25,144.06,144.25,12317.0,118.9073,118.965,118.8083,118.965,12317.0
2017-05-24 14:50:00,144.24,144.24,144.06,144.12,17076.0,118.9568,118.9568,118.8083,118.8578,17076.0
2017-05-24 15:00:00,144.15,144.19,144.01,144.04,9736.0,118.8825,118.9155,118.7671,118.7918,9736.0
2017-05-24 15:10:00,144.05,144.09,143.94,144.0,21276.0,118.8001,118.8331,118.7094,118.7588,21276.0
2017-05-24 15:20:00,144.04,144.32,144.04,144.3,7398.0,118.7918,119.0227,118.7918,119.0063,7398.0
2017-05-24 15:30:00,144.31,144.36,144.2,144.28,69962.0,119.0145,119.0557,118.9238,118.9898,69962.0
2017-05-24 15:40:00,144.28,144.44,144.25,144.44,49721.0,118.9898,119.1217,118.965,119.1217,49721.0
2017-05-24 15:50:00,144.45,144.62,144.08,144.13,199765.0,119.13,119.2702,118.8248,118.8661,199765.0
2017-05-25 09:30:00,144.15,144.29,143.35,143.4,27013.0,118.8825,118.998,118.2228,118.264,27013.0
2017-05-25 09:40:00,143.39,143.99,143.32,143.96,53122.0,118.2558,118.7506,118.198,118.7259,53122.0
2017-05-25 09:50:00,143.99,144.02,143.63,143.8,15666.0,118.7506,118.7753,118.4537,118.5939,15666.0
2017-05-25 10:00:00,143.8,143.8,143.46,143.53,14688.0,118.5939,118.5939,118.3135,118.3712,14688.0
2017-05-25 10:10:00,143.56,143.87,143.54,143.84,24263.0,118.396,118.6516,118.3795,118.6269,24263.0
2017-05-25 10:20:00,143.84,144.03,143.77,143.97,28189.0,118.6269,118.7836,118.5692,118.7341,28189.0
2017-05-25 10:30:00,144.01,144.15,143.99,144.13,4112.0,118.7671,118.8825,118.7506,118.8661,4112.0
2017-05-25 10:40:00,144.11,144.21,144.08,144.21,2117.0,118.8496,118.932,118.8248,118.932,2117.0
2017-05-25 10:50:00,144.24,144.28,144.06,144.07,6014.0,118.9568,118.9898,118.8083,118.8166,6014.0
2017-05-25 11:00:00,144.07,144.49,144.07,144.49,7422.0,118.8166,119.163,118.8166,119.163,7422.0
2017-05-25 11:10:00,144.48,144.48,144.28,144.4,29821.0,119.1547,119.1547,118.9898,119.0887,29821.0
2017-05-25 11:20:00,144.44,144.51,144.28,144.36,4748.0,119.1217,119.1794,118.9898,119.0557,4748.0
2017-05-25 11:30:00,144.4,144.4,143.87,143.88,13672.0,119.0887,119.0887,118.6516,118.6599,13672.0
2017-05-25 11:40:00,143.88,143.92,143.77,143.77,12739.0,118.6599,118.6929,118.5692,118.5692,12739.0
2017-05-25 11:50:00,143.79,143.85,143.75,143.84,7126.0,118.5857,118.6351,118.5527,118.6269,7126.0
2017-05-25 12:00:00,143.84,143.98,143.78,143.83,4131.0,118.6269,118.7423,118.5774,118.6186,4131.0
2017-05-25 12:10:00,143.83,143.9,143.68,143.78,6062.0,118.6186,118.6764,118.4949,118.5774,6062.0
2017-05-25 12:20:00,143.81,143.97,143.81,143.94,4634.0,118.6021,118.7341,118.6021,118.7094,4634.0
2017-05-25 12:30:00,143.94,143.99,143.79,143.79,20913.0,118.7094,118.7506,118.5857,118.5857,20913.0
2017-05-25 12:40:00,143.79,143.85,143.74,143.81,7585.0,118.5857,118.6351,118.5444,118.6021,7585.0
2017-05-25 12:50:00,143.85,143.88,143.79,143.87,10211.0,118.6351,118.6599,118.5857,118.6516,10211.0
2017-05-25 13:00:00,143.91,143.94,143.79,143.79,3500.0,118.6846,118.7094,118.5857,118.5857,3500.0
2017-05-25 13:10:00,143.8,143.84,143.76,143.77,4291.0,118.5939,118.6269,118.5609,118.5692,4291.0
2017-05-25 13:20:00,143.81,143.87,143.74,143.76,8325.0,118.6021,118.6516,118.5444,118.5609,8325.0
2017-05-25 13:30:00,143.77,143.81,143.65,143.68,3177.0,118.5692,118.6021,118.4702,118.4949,3177.0
2017-05-25 13:40:00,143.75,143.79,143.69,143.69,4686.0,118.5527,118.5857,118.5032,118.5032,4686.0
2017-05-25 13:50:00,143.68,143.8,143.68,143.74,7434.0,118.4949,118.5939,118.4949,118.5444,7434.0
2017-05-25 14:00:00,143.75,143.81,143.73,143.75,9716.0,118.5527,118.6021,118.5362,118.5527,9716.0
2017-05-25 14:10:00,143.81,143.81,143.68,143.77,11551.0,118.6021,118.6021,118.4949,118.5692,11551.0
2017-05-25 14:20:00,143.74,143.81,143.7,143.72,16958.0,118.5444,118.6021,118.5114,118.5279,16958.0
2017-05-25 14:30:00,143.77,143.87,143.75,143.86,6352.0,118.5692,118.6516,118.5527,118.6434,6352.0
2017-05-25 14:40:00,143.9,143.96,143.83,143.87,11330.0,118.6764,118.7259,118.6186,118.6516,11330.0
2017-05-25 14:50:00,143.88,143.89,143.77,143.8,7311.0,118.6599,118.6681,118.5692,118.5939,7311.0
2017-05-25 15:00:00,143.79,143.94,143.77,143.82,13035.0,118.5857,118.7094,118.5692,118.6104,13035.0
2017-05-25 15:10:00,143.84,144.02,143.83,143.93,15574.0,118.6269,118.7753,118.6186,118.7011,15574.0
2017-05-25 15:20:00,143.94,143.96,143.89,143.93,21302.0,118.7094,118.7259,118.6681,118.7011,21302.0
2017-05-25 15:30:00,143.94,144.03,143.92,143.98,19099.0,118.7094,118.7836,118.6929,118.7423,19099.0
2017-05-25 15:40:00,143.97,144.15,143.93,144.12,28828.0,118.7341,118.8825,118.7011,118.8578,28828.0
2017-05-25 15:50:00,144.12,144.2,143.98,144.14,92900.0,118.8578,118.9238,118.7423,118.8743,92900.0
2017-05-26 09:30:00,143.84,143.91,143.55,143.91,10094.0,118.6269,118.6846,118.3877,118.6846,10094.0
2017-05-26 09:40:00,143.86,144.17,143.57,144.14,21960.0,118.6434,118.899,118.4042,118.8743,21960.0
2017-05-26 09:50:00,144.1,144.27,144.08,144.13,18466.0,118.8413,118.9815,118.8248,118.8661,18466.0
2017-05-26 10:00:00,144.16,144.25,143.95,144.0,9840.0,118.8908,118.965,118.7176,118.7588,9840.0
2017-05-26 10:10:00,143.99,144.14,143.95,143.95,7212.0,118.7506,118.8743,118.7176,118.7176,7212.0
2017-05-26 10:20:00,143.94,144.0,143.8,143.92,7626.0,118.7094,118.7588,118.5939,118.6929,7626.0
2017-05-26 10:30:00,143.96,144.1,143.93,144.1,6778.0,118.7259,118.8413,118.7011,118.8413,6778.0
2017-05-26 10:40:00,144.14,144.2,143.95,143.96,15524.0,118.8743,118.9238,118.7176,118.7259,15524.0
2017-05-26 10:50:00,144.01,144.26,143.94,144.01,11934.0,118.7671,118.9733,118.7094,118.7671,11934.0
2017-05-26 11:00:00,144.04,144.18,144.0,144.16,14132.0,118.7918,118.9073,118.7588,118.8908,14132.0
2017-05-26 11:10:00,144.16,144.17,143.92,144.01,6961.0,118.8908,118.899,118.6929,118.7671,6961.0
2017-05-26 11:20:00,144.01,144.09,143.87,143.97,13722.0,118.7671,118.8331,118.6516,118.7341,13722.0
2017-05-26 11:30:00,144.0,144.01,143.86,143.88,11067.0,118.7588,118.7671,118.6434,118.6599,11067.0
2017-05-26 11:40:00,143.89,143.98,143.84,143.98,7915.0,118.6681,118.7423,118.6269,118.7423,7915.0
2017-05-26 11:50:00,144.01,144.01,143.89,143.92,4706.0,118.7671,118.7671,118.6681,118.6929,4706.0
2017-05-26 12:00:00,143.94,143.99,143.9,143.93,9880.0,118.7094,118.7506,118.6764,118.7011,9880.0
2017-05-26 12:10:00,143.93,144.0,143.9,143.95,9208.0,118.7011,118.7588,118.6764,118.7176,9208.0
2017-05-26 12:20:00,143.99,144.01,143.91,143.96,10773.0,118.7506,118.7671,118.6846,118.7259,10773.0
2017-05-26 12:30:00,143.97,144.0,143.89,143.91,34744.0,118.7341,118.7588,118.6681,118.6846,34744.0
2017-05-26 12:40:00,143.91,143.93,143.85,143.87,7290.0,118.6846,118.7011,118.6351,118.6516,7290.0
2017-05-26 12:50:00,143.85,143.92,143.83,143.91,4859.0,118.6351,118.6929,118.6186,118.6846,4859.0
2017-05-26 13:00:00,143.94,144.06,143.88,144.06,21282.0,118.7094,118.8083,118.6599,118.8083,21282.0
2017-05-26 13:10:00,144.09,144.11,144.02,144.05,8958.0,118.8331,118.8496,118.7753,118.8001,8958.0
2017-05-26 13:20:00,144.04,144.05,143.94,143.99,6661.0,118.7918,118.8001,118.7094,118.7506,6661.0
2017-05-26 13:30:00,143.99,144.03,143.93,143.93,5370.0,118.7506,118.7836,118.7011,118.7011,5370.0
2017-05-26 13:40:00,143.92,143.98,143.9,143.91,11860.0,118.6929,118.7423,118.6764,118.6846,11860.0
2017-05-26 13:50:00,143.9,143.92,143.88,143.88,16131.0,118.6764,118.6929,118.6599,118.6599,16131.0
2017-05-26 14:00:00,143.88,143.92,143.87,143.89,14530.0,118.6599,118.6929,118.6516,118.6681,14530.0
2017-05-26 14:10:00,143.89,143.92,143.87,143.87,13276.0,118.6681,118.6929,118.6516,118.6516,13276.0
2017-05-26 14:20:00,143.88,143.94,143.86,143.91,9040.0,118.6599,118.7094,118.6434,118.6846,9040.0
2017-05-26 14:30:00,143.92,143.92,143.85,143.89,7016.0,118.6929,118.6929,118.6351,118.6681,7016.0
2017-05-26 14:40:00,143.88,143.92,143.78,143.8,18949.0,118.6599,118.6929,118.5774,118.5939,18949.0
2017-05-26 14:50:00,143.79,143.82,143.78,143.8,10672.0,118.5857,118.6104,118.5774,118.5939,10672.0
2017-05-26 15:00:00,143.81,143.84,143.76,143.8,10708.0,118.6021,118.6269,118.5609,118.5939,10708.0
2017-05-26 15:10:00,143.81,143.87,143.8,143.8,11583.0,118.6021,118.6516,118.5939,118.5939,11583.0
2017-05-26 15:20:00,143.79,143.82,143.76,143.76,11977.0,118.5857,118.6104,118.5609,118.5609,11977.0
2017-05-26 15:30:00,143.76,143.76,143.66,143.68,13026.0,118.5609,118.5609,118.4784,118.4949,13026.0
2017-05-26 15:40:00,143.69,143.91,143.64,143.91,22416.0,118.5032,118.6846,118.4619,118.6846,22416.0
2017-05-26 15:50:00,143.9,143.93,143.86,143.89,54036.0,118.6764,118.7011,118.6434,118.6681,54036.0
2017-05-30 09:30:00,143.65,144.3,143.63,143.73,20772.0,118.4702,119.0063,118.4537,118.5362,20772.0
2017-05-30 09:40:00,143.72,143.94,143.64,143.78,8929.0,118.5279,118.7094,118.4619,118.5774,8929.0
2017-05-30 09:50:00,143.83,143.9,143.76,143.79,6120.0,118.6186,118.6764,118.5609,118.5857,6120.0
2017-05-30 10:00:00,143.79,143.88,143.66,143.73,8647.0,118.5857,118.6599,118.4784,118.5362,8647.0
2017-05-30 10:10:00,143.74,143.88,143.72,143.84,5411.0,118.5444,118.6599,118.5279,118.6269,5411.0
2017-05-30 10:20:00,143.89,143.89,143.56,143.56,9318.0,118.6681,118.6681,118.396,118.396,9318.0
2017-05-30 10:30:00,143.6,143.61,143.34,143.51,18474.0,118.429,118.4372,118.2145,118.3547,18474.0
2017-05-30 10:40:00,143.49,143.66,143.46,143.64,11443.0,118.3382,118.4784,118.3135,118.4619,11443.0
2017-05-30 10:50:00,143.67,143.78,143.61,143.67,7589.0,118.4867,118.5774,118.4372,118.4867,7589.0
2017-05-30 11:00:00,143.65,143.75,143.64,143.65,7775.0,118.4702,118.5527,118.4619,118.4702,7775.0
2017-05-30 11:10:00,143.63,143.7,143.61,143.69,10654.0,118.4537,118.5114,118.4372,118.5032,10654.0
2017-05-30 11:20:00,143.74,143.76,143.61,143.67,5250.0,118.5444,118.5609,118.4372,118.4867,5250.0
2017-05-30 11:30:00,143.65,143.75,143.64,143.64,5506.0,118.4702,118.5527,118.4619,118.4619,5506.0
2017-05-30 11:40:00,143.65,143.73,143.61,143.73,4013.0,118.4702,118.5362,118.4372,118.5362,4013.0
2017-05-30 11:50:00,143.72,143.73,143.6,143.71,4095.0,118.5279,118.5362,118.429,118.5197,4095.0
2017-05-30 12:00:00,143.74,143.85,143.74,143.8,6179.0,118.5444,118.6351,118.5444,118.5939,6179.0
2017-05-30 12:10:00,143.78,143.8,143.72,143.72,7752.0,118.5774,118.5939,118.5279,118.5279,7752.0
2017-05-30 12:20:00,143.71,143.84,143.71,143.77,4342.0,118.5197,118.6269,118.5197,118.5692,4342.0
2017-05-30 12:30:00,143.83,143.89,143.8,143.89,4284.0,118.6186,118.6681,118.5939,118.6681,4284.0
2017-05-30 12:40:00,143.89,143.95,143.78,143.78,6157.0,118.6681,118.7176,118.5774,118.5774,6157.0
2017-05-30 12:50:00,143.79,143.86,143.79,143.86,1312.0,118.5857,118.6434,118.5857,118.6434,1312.0
2017-05-30 13:00:00,143.86,143.91,143.83,143.89,4900.0,118.6434,118.6846,118.6186,118.6681,4900.0
2017-05-30 13:10:00,143.89,143.94,143.86,143.91,4945.0,118.6681,118.7094,118.6434,118.6846,4945.0
2017-05-30 13:20:00,143.9,143.91,143.79,143.8,6142.0,118.6764,118.6846,118.5857,118.5939,6142.0
2017-05-30 13:30:00,143.81,143.82,143.72,143.75,10706.0,118.6021,118.6104,118.5279,118.5527,10706.0
2017-05-30 13:40:00,143.74,143.79,143.74,143.79,5527.0,118.5444,118.5857,118.5444,118.5857,5527.0
2017-05-30 13:50:00,143.79,143.8,143.78,143.79,5399.0,118.5857,118.5939,118.5774,118.5857,5399.0
2017-05-30 14:00:00,143.77,143.86,143.77,143.86,8451.0,118.5692,118.6434,118.5692,118.6434,8451.0
2017-05-30 14:10:00,143.87,143.94,143.77,143.92,15745.0,118.6516,118.7094,118.5692,118.6929,15745.0
2017-05-30 14:20:00,143.93,143.93,143.82,143.86,8742.0,118.7011,118.7011,118.6104,118.6434,8742.0
2017-05-30 14:30:00,143.87,143.95,143.85,143.85,8154.0,118.6516,118.7176,118.6351,118.6351,8154.0
2017-05-30 14:40:00,143.89,143.95,143.88,143.93,10310.0,118.6681,118.7176,118.6599,118.7011,10310.0
2017-05-30 14:50:00,143.96,144.1,143.96,144.05,48190.0,118.7259,118.8413,118.7259,118.8001,48190.0
2017-05-30 15:00:00,144.05,144.14,144.05,144.06,11553.0,118.8001,118.8743,118.8001,118.8083,11553.0
2017-05-30 15:10:00,144.05,144.07,143.98,143.98,11964.0,118.8001,118.8166,118.7423,118.7423,11964.0
2017-05-30 15:20:00,143.97,144.02,143.96,143.98,15926.0,118.7341,118.7753,118.7259,118.7423,15926.0
2017-05-30 15:30:00,144.0,144.12,143.96,144.1,28029.0,118.7588,118.8578,118.7259,118.8413,28029.0
2017-05-30 15:40:00,144.1,144.15,144.07,144.11,24295.0,118.8413,118.8825,118.8166,118.8496,24295.0
2017-05-30 15:50:00,144.12,144.14,143.97,143.97,50890.0,118.8578,118.8743,118.7341,118.7341,50890.0
2017-05-31 09:30:00,143.83,144.31,143.41,143.75,30648.0,118.6186,119.0145,118.2723,118.5527,30648.0
2017-05-31 09:40:00,143.72,143.95,143.54,143.79,14633.0,118.5279,118.7176,118.3795,118.5857,14633.0
2017-05-31 09:50:00,143.58,143.67,142.98,142.98,12610.0,118.4125,118.4867,117.9176,117.9176,12610.0
2017-05-31 10:00:00,143.0,143.28,143.0,143.15,15319.0,117.9341,118.165,117.9341,118.0578,15319.0
2017-05-31 10:10:00,143.19,143.47,143.15,143.34,17356.0,118.0908,118.3217,118.0578,118.2145,17356.0
2017-05-31 10:20:00,143.34,143.73,143.34,143.73,16125.0,118.2145,118.5362,118.2145,118.5362,16125.0
2017-05-31 10:30:00,143.71,143.84,143.69,143.73,10936.0,118.5197,118.6269,118.5032,118.5362,10936.0
2017-05-31 10:40:00,143.78,143.94,143.76,143.8,11496.0,118.5774,118.7094,118.5609,118.5939,11496.0
2017-05-31 10:50:00,143.76,143.77,143.64,143.77,12541.0,118.5609,118.5692,118.4619,118.5692,12541.0
2017-05-31 11:00:00,143.75,143.76,143.57,143.62,11334.0,118.5527,118.5609,118.4042,118.4454,11334.0
2017-05-31 11:10:00,143.59,143.66,143.5,143.51,11221.0,118.4207,118.4784,118.3465,118.3547,11221.0
2017-05-31 11:20:00,143.53,143.62,143.4,143.44,15244.0,118.3712,118.4454,118.264,118.297,15244.0
2017-05-31 11:30:00,143.46,143.49,143.36,143.39,10716.0,118.3135,118.3382,118.231,118.2558,10716.0
2017-05-31 11:40:00,143.39,143.49,143.36,143.46,6801.0,118.2558,118.3382,118.231,118.3135,6801.0
2017-05-31 11:50:00,143.46,143.66,143.45,143.62,12276.0,118.3135,118.4784,118.3052,118.4454,12276.0
2017-05-31 12:00:00,143.65,143.78,143.63,143.73,9821.0,118.4702,118.5774,118.4537,118.5362,9821.0
2017-05-31 12:10:00,143.75,143.88,143.7,143.87,11524.0,118.5527,118.6599,118.5114,118.6516,11524.0
2017-05-31 12:20:00,143.91,143.95,143.82,143.9,15378.0,118.6846,118.7176,118.6104,118.6764,15378.0
2017-05-31 12:30:00,143.91,143.94,143.83,143.88,9147.0,118.6846,118.7094,118.6186,118.6599,9147.0
2017-05-31 12:40:00,143.87,143.92,143.81,143.84,13807.0,118.6516,118.6929,118.6021,118.6269,13807.0
2017-05-31 12:50:00,143.84,143.91,143.82,143.86,12271.0,118.6269,118.6846,118.6104,118.6434,12271.0
2017-05-31 13:00:00,143.87,143.98,143.85,143.97,11628.0,118.6516,118.7423,118.6351,118.7341,11628.0
2017-05-31 13:10:00,143.98,144.14,143.94,143.94,15675.0,118.7423,118.8743,118.7094,118.7094,15675.0
2017-05-31 13:20:00,143.92,143.97,143.9,143.91,7954.0,118.6929,118.7341,118.6764,118.6846,7954.0
2017-05-31 13:30:00,143.91,144.01,143.9,143.98,17324.0,118.6846,118.7671,118.6764,118.7423,17324.0
2017-05-31 13:40:00,143.98,144.04,143.96,143.99,12264.0,118.7423,118.7918,118.7259,118.7506,12264.0
2017-05-31 13:50:00,143.98,144.11,143.98,144.1,15115.0,118.7423,118.8496,118.7423,118.8413,15115.0
2017-05-31 14:00:00,144.12,144.12,143.97,143.97,14749.0,118.8578,118.8578,118.7341,118.7341,14749.0
2017-05-31 14:10:00,143.97,144.09,143.92,144.07,12721.0,118.7341,118.8331,118.6929,118.8166,12721.0
2017-05-31 14:20:00,144.08,144.11,144.03,144.1,19803.0,118.8248,118.8496,118.7836,118.8413,19803.0
2017-05-31 14:30:00,144.06,144.15,144.03,144.15,32358.0,118.8083,118.8825,118.7836,118.8825,32358.0
2017-05-31 14:40:00,144.15,144.25,144.11,144.21,20349.0,118.8825,118.965,118.8496,118.932,20349.0
2017-05-31 14:50:00,144.2,144.2,143.99,144.09,34157.0,118.9238,118.9238,118.7506,118.8331,34157.0
2017-05-31 15:00:00,144.11,144.19,143.95,143.95,23857.0,118.8496,118.9155,118.7176,118.7176,23857.0
2017-05-31 15:10:00,143.96,144.13,143.94,144.01,16288.0,118.7259,118.8661,118.7094,118.7671,16288.0
2017-05-31 15:20:00,144.01,144.08,143.95,144.0,31594.0,118.7671,118.8248,118.7176,118.7588,31594.0
2017-05-31 15:30:00,144.0,144.09,143.94,144.06,36166.0,118.7588,118.8331,118.7094,118.8083,36166.0
2017-05-31 15:40:00,144.06,144.11,144.01,144.06,69510.0,118.8083,118.8496,118.7671,118.8083,69510.0
2017-05-31 15:50:00,144.06,144.1,143.97,144.04,116897.0,118.8083,118.8413,118.7341,118.7918,116897.0
2017-06-01 09:30:00,144.46,144.71,144.16,144.45,14536.0,119.1382,119.3444,118.8908,119.13,14536.0
2017-06-01 09:40:00,144.5,144.97,144.41,144.8,15254.0,119.1712,119.5588,119.097,119.4186,15254.0
2017-06-01 09:50:00,144.83,144.97,144.8,144.94,19686.0,119.4434,119.5588,119.4186,119.5341,19686.0
2017-06-01 10:00:00,144.95,144.96,144.71,144.77,14954.0,119.5423,119.5506,119.3444,119.3939,14954.0
2017-06-01 10:10:00,144.83,144.95,144.67,144.76,17725.0,119.4434,119.5423,119.3114,119.3856,17725.0
2017-06-01 10:20:00,144.76,144.82,144.56,144.61,11959.0,119.3856,119.4351,119.2207,119.2619,11959.0
2017-06-01 10:30:00,144.57,144.57,144.18,144.18,10785.0,119.2289,119.2289,118.9073,118.9073,10785.0
2017-06-01 10:40:00,144.22,144.34,144.0,144.09,14437.0,118.9403,119.0392,118.7588,118.8331,14437.0
2017-06-01 10:50:00,144.11,144.36,144.1,144.27,7352.0,118.8496,119.0557,118.8413,118.9815,7352.0
2017-06-01 11:00:00,144.29,144.34,144.15,144.27,10459.0,118.998,119.0392,118.8825,118.9815,10459.0
2017-06-01 11:10:00,144.23,144.55,144.23,144.55,12576.0,118.9485,119.2124,118.9485,119.2124,12576.0
2017-06-01 11:20:00,144.55,144.59,144.48,144.52,5107.0,119.2124,119.2454,119.1547,119.1877,5107.0
2017-06-01 11:30:00,144.53,144.59,144.5,144.54,6231.0,119.1959,119.2454,119.1712,119.2042,6231.0
2017-06-01 11:40:00,144.51,144.56,144.5,144.52,7729.0,119.1794,119.2207,119.1712,119.1877,7729.0
2017-06-01 11:50:00,144.53,144.69,144.5,144.63,8046.0,119.1959,119.3279,119.1712,119.2784,8046.0
2017-06-01 12:00:00,144.67,144.77,144.59,144.62,12266.0,119.3114,119.3939,119.2454,119.2702,12266.0
2017-06-01 12:10:00,144.61,144.95,144.56,144.83,51183.0,119.2619,119.5423,119.2207,119.4434,51183.0
2017-06-01 12:20:00,144.81,145.23,144.72,144.81,44538.0,119.4269,119.7732,119.3526,119.4269,44538.0
2017-06-01 12:30:00,144.8,144.89,144.76,144.81,19893.0,119.4186,119.4928,119.3856,119.4269,19893.0
2017-06-01 12:40:00,144.81,144.93,144.81,144.88,19779.0,119.4269,119.5258,119.4269,119.4846,19779.0
2017-06-01 12:50:00,144.89,145.01,144.8,144.8,13329.0,119.4928,119.5918,119.4186,119.4186,13329.0
2017-06-01 13:00:00,144.87,145.6,144.84,145.59,31576.0,119.4763,120.0784,119.4516,120.0701,31576.0
2017-06-01 13:10:00,145.6,145.93,145.42,145.74,43645.0,120.0784,120.3505,119.9299,120.1938,43645.0
2017-06-01 13:20:00,145.8,145.85,145.45,145.51,33966.0,120.2433,120.2846,119.9547,120.0042,33966.0
2017-06-01 13:30:00,145.51,145.64,145.48,145.55,17944.0,120.0042,120.1114,119.9794,120.0371,17944.0
2017-06-01 13:40:00,145.55,145.59,145.46,145.52,9758.0,120.0371,120.0701,119.9629,120.0124,9758.0
2017-06-01 13:50:00,145.54,145.63,145.49,145.63,9939.0,120.0289,120.1031,119.9877,120.1031,9939.0
2017-06-01 14:00:00,145.63,145.64,145.39,145.44,22489.0,120.1031,120.1114,119.9052,119.9464,22489.0
2017-06-01 14:10:00,145.44,145.45,145.33,145.43,18825.0,119.9464,119.9547,119.8557,119.9382,18825.0
2017-06-01 14:20:00,145.44,145.44,145.29,145.3,13671.0,119.9464,119.9464,119.8227,119.831,13671.0
2017-06-01 14:30:00,145.29,145.4,145.28,145.29,14414.0,119.8227,119.9134,119.8145,119.8227,14414.0
2017-06-01 14:40:00,145.27,145.34,145.27,145.31,13176.0,119.8062,119.864,119.8062,119.8392,13176.0
2017-06-01 14:50:00,145.32,145.36,145.15,145.22,16954.0,119.8475,119.8805,119.7073,119.765,16954.0
2017-06-01 15:00:00,145.22,145.25,144.94,145.0,19192.0,119.765,119.7897,119.5341,119.5836,19192.0
2017-06-01 15:10:00,144.94,145.09,144.94,144.97,21201.0,119.5341,119.6578,119.5341,119.5588,21201.0
2017-06-01 15:20:00,144.97,145.05,144.97,144.99,14660.0,119.5588,119.6248,119.5588,119.5753,14660.0
2017-06-01 15:30:00,144.99,145.01,144.84,144.84,28668.0,119.5753,119.5918,119.4516,119.4516,28668.0
2017-06-01 15:40:00,144.84,145.09,144.82,145.03,40547.0,119.4516,119.6578,119.4351,119.6083,40547.0
2017-06-01 15:50:00,145.03,145.17,145.0,145.12,104310.0,119.6083,119.7238,119.5836,119.6825,104310.0
2017-06-02 09:30:00,145.47,145.95,144.77,145.47,35315.0,119.9712,120.367,119.3939,119.9712,35315.0
2017-06-02 09:40:00,145.54,145.9,145.54,145.78,7075.0,120.0289,120.3258,120.0289,120.2268,7075.0
2017-06-02 09:50:00,145.79,145.9,145.5,145.55,6601.0,120.2351,120.3258,119.9959,120.0371,6601.0
2017-06-02 10:00:00,145.7,146.03,145.6,146.03,13101.0,120.1609,120.433,120.0784,120.433,13101.0
2017-06-02 10:10:00,146.06,146.2,145.99,146.03,18051.0,120.4578,120.5732,120.4,120.433,18051.0
2017-06-02 10:20:00,146.03,146.4,145.97,146.29,49894.0,120.433,120.7382,120.3835,120.6474,49894.0
2017-06-02 10:30:00,146.3,146.35,146.21,146.35,23155.0,120.6557,120.6969,120.5815,120.6969,23155.0
2017-06-02 10:40:00,146.35,146.43,146.24,146.43,14985.0,120.6969,120.7629,120.6062,120.7629,14985.0
2017-06-02 10:50:00,146.44,146.79,146.42,146.65,17356.0,120.7711,121.0598,120.7546,120.9443,17356.0
2017-06-02 11:00:00,146.67,146.75,146.55,146.58,20940.0,120.9608,121.0268,120.8619,120.8866,20940.0
2017-06-02 11:10:00,146.58,146.79,146.4,146.71,58335.0,120.8866,121.0598,120.7382,120.9938,58335.0
2017-06-02 11:20:00,146.69,146.77,146.67,146.75,17346.0,120.9773,121.0433,120.9608,121.0268,17346.0
2017-06-02 11:30:00,146.72,147.01,146.72,146.98,32247.0,121.0021,121.2412,121.0021,121.2165,32247.0
2017-06-02 11:40:00,147.0,147.08,146.93,147.08,11205.0,121.233,121.299,121.1753,121.299,11205.0
2017-06-02 11:50:00,147.05,147.05,146.88,146.97,16024.0,121.2742,121.2742,121.134,121.2082,16024.0
2017-06-02 12:00:00,146.93,146.96,146.73,146.9,17327.0,121.1753,121.2,121.0103,121.1505,17327.0
2017-06-02 12:10:00,146.91,147.1,146.9,147.0,11690.0,121.1588,121.3155,121.1505,121.233,11690.0
2017-06-02 12:20:00,146.99,147.1,146.9,147.09,5639.0,121.2247,121.3155,121.1505,121.3072,5639.0
2017-06-02 12:30:00,147.06,147.1,147.01,147.07,8905.0,121.2825,121.3155,121.2412,121.2907,8905.0
2017-06-02 12:40:00,147.1,147.1,146.94,147.01,9520.0,121.3155,121.3155,121.1835,121.2412,9520.0
2017-06-02 12:50:00,147.01,147.05,146.94,147.04,13050.0,121.2412,121.2742,121.1835,121.266,13050.0
2017-06-02 13:00:00,147.03,147.19,147.01,147.14,16676.0,121.2577,121.3897,121.2412,121.3484,16676.0
2017-06-02 13:10:00,147.12,147.37,147.11,147.35,14894.0,121.3319,121.5381,121.3237,121.5216,14894.0
2017-06-02 13:20:00,147.35,147.37,147.21,147.34,9613.0,121.5216,121.5381,121.4062,121.5134,9613.0
2017-06-02 13:30:00,147.33,147.5,147.25,147.27,17250.0,121.5051,121.6453,121.4392,121.4557,17250.0
2017-06-02 13:40:00,147.23,147.32,147.18,147.25,13303.0,121.4227,121.4969,121.3814,121.4392,13303.0
2017-06-02 13:50:00,147.26,147.3,147.09,147.09,13114.0,121.4474,121.4804,121.3072,121.3072,13114.0
2017-06-02 14:00:00,147.09,147.14,147.05,147.05,16278.0,121.3072,121.3484,121.2742,121.2742,16278.0
2017-06-02 14:10:00,147.05,147.05,146.94,147.05,37444.0,121.2742,121.2742,121.1835,121.2742,37444.0
2017-06-02 14:20:00,147.06,147.08,146.79,146.85,16953.0,121.2825,121.299,121.0598,121.1093,16953.0
2017-06-02 14:30:00,146.86,146.95,146.84,146.88,13050.0,121.1175,121.1917,121.101,121.134,13050.0
2017-06-02 14:40:00,146.86,146.9,146.7,146.77,16076.0,121.1175,121.1505,120.9856,121.0433,16076.0
2017-06-02 14:50:00,146.73,146.85,146.73,146.83,13732.0,121.0103,121.1093,121.0103,121.0928,13732.0
2017-06-02 15:00:00,146.81,146.88,146.8,146.82,15917.0,121.0763,121.134,121.068,121.0845,15917.0
2017-06-02 15:10:00,146.8,146.94,146.75,146.94,15775.0,121.068,121.1835,121.0268,121.1835,15775.0
2017-06-02 15:20:00,146.9,147.04,146.83,146.97,24090.0,121.1505,121.266,121.0928,121.2082,24090.0
2017-06-02 15:30:00,146.98,147.07,146.88,146.94,23895.0,121.2165,121.2907,121.134,121.1835,23895.0
2017-06-02 15:40:00,146.95,146.95,146.77,146.94,42006.0,121.1917,121.1917,121.0433,121.1835,42006.0
2017-06-02 15:50:00,146.94,146.97,146.72,146.79,142400.0,121.1835,121.2082,121.0021,121.0598,142400.0
2017-06-05 09:30:00,146.61,146.83,146.52,146.72,26990.0,120.9113,121.0928,120.8371,121.0021,26990.0
2017-06-05 09:40:00,146.71,146.74,146.56,146.57,12550.0,120.9938,121.0186,120.8701,120.8784,12550.0
2017-06-05 09:50:00,146.6,146.63,146.28,146.54,22365.0,120.9031,120.9278,120.6392,120.8536,22365.0
2017-06-05 10:00:00,146.52,146.65,146.42,146.61,11143.0,120.8371,120.9443,120.7546,120.9113,11143.0
2017-06-05 10:10:00,146.62,146.62,146.41,146.42,21774.0,120.9196,120.9196,120.7464,120.7546,21774.0
2017-06-05 10:20:00,146.43,146.57,146.36,146.47,6354.0,120.7629,120.8784,120.7052,120.7959,6354.0
2017-06-05 10:30:00,146.49,146.51,146.25,146.27,7674.0,120.8124,120.8289,120.6144,120.6309,7674.0
2017-06-05 10:40:00,146.27,146.28,146.12,146.21,10101.0,120.6309,120.6392,120.5072,120.5815,10101.0
2017-06-05 10:50:00,146.18,146.18,145.89,146.02,24466.0,120.5567,120.5567,120.3176,120.4248,24466.0
2017-06-05 11:00:00,146.05,146.1,145.86,145.89,41709.0,120.4495,120.4907,120.2928,120.3176,41709.0
2017-06-05 11:10:00,145.91,145.96,145.71,145.79,7126.0,120.334,120.3753,120.1691,120.2351,7126.0
2017-06-05 11:20:00,145.81,145.89,145.73,145.74,7019.0,120.2516,120.3176,120.1856,120.1938,7019.0
2017-06-05 11:30:00,145.74,145.77,145.48,145.57,7350.0,120.1938,120.2186,119.9794,120.0536,7350.0
2017-06-05 11:40:00,145.59,145.68,145.57,145.61,6952.0,120.0701,120.1444,120.0536,120.0866,6952.0
2017-06-05 11:50:00,145.6,145.65,145.47,145.62,10920.0,120.0784,120.1196,119.9712,120.0949,10920.0
2017-06-05 12:00:00,145.59,145.79,145.59,145.62,11589.0,120.0701,120.2351,120.0701,120.0949,11589.0
2017-06-05 12:10:00,145.61,145.78,145.52,145.78,6316.0,120.0866,120.2268,120.0124,120.2268,6316.0
2017-06-05 12:20:00,145.82,146.0,145.8,145.9,15643.0,120.2598,120.4083,120.2433,120.3258,15643.0
2017-06-05 12:30:00,145.91,146.03,145.91,145.95,11198.0,120.334,120.433,120.334,120.367,11198.0
2017-06-05 12:40:00,145.97,146.01,145.88,145.9,8642.0,120.3835,120.4165,120.3093,120.3258,8642.0
2017-06-05 12:50:00,145.88,145.88,145.77,145.84,16354.0,120.3093,120.3093,120.2186,120.2763,16354.0
2017-06-05 13:00:00,145.84,145.89,145.69,145.74,13887.0,120.2763,120.3176,120.1526,120.1938,13887.0
2017-06-05 13:10:00,145.69,145.76,145.62,145.62,16023.0,120.1526,120.2103,120.0949,120.0949,16023.0
2017-06-05 13:20:00,145.59,145.69,145.59,145.61,4948.0,120.0701,120.1526,120.0701,120.0866,4948.0
2017-06-05 13:30:00,145.65,145.69,145.59,145.63,7022.0,120.1196,120.1526,120.0701,120.1031,7022.0
2017-06-05 13:40:00,145.65,145.66,145.4,145.43,6763.0,120.1196,120.1279,119.9134,119.9382,6763.0
2017-06-05 13:50:00,145.47,145.47,145.37,145.41,8768.0,119.9712,119.9712,119.8887,119.9217,8768.0
2017-06-05 14:00:00,145.39,145.47,145.23,145.25,6910.0,119.9052,119.9712,119.7732,119.7897,6910.0
2017-06-05 14:10:00,145.22,145.27,145.09,145.14,16807.0,119.765,119.8062,119.6578,119.699,16807.0
2017-06-05 14:20:00,145.12,145.29,145.12,145.28,8886.0,119.6825,119.8227,119.6825,119.8145,8886.0
2017-06-05 14:30:00,145.23,145.38,145.19,145.38,17490.0,119.7732,119.8969,119.7403,119.8969,17490.0
2017-06-05 14:40:00,145.4,145.43,145.22,145.23,20289.0,119.9134,119.9382,119.765,119.7732,20289.0
2017-06-05 14:50:00,145.26,145.27,145.16,145.21,13486.0,119.798,119.8062,119.7155,119.7567,13486.0
2017-06-05 15:00:00,145.21,145.28,145.13,145.25,13180.0,119.7567,119.8145,119.6908,119.7897,13180.0
2017-06-05 15:10:00,145.24,145.28,145.14,145.19,13837.0,119.7815,119.8145,119.699,119.7403,13837.0
2017-06-05 15:20:00,145.2,145.26,145.2,145.25,19290.0,119.7485,119.798,119.7485,119.7897,19290.0
2017-06-05 15:30:00,145.25,145.31,145.2,145.25,35514.0,119.7897,119.8392,119.7485,119.7897,35514.0
2017-06-05 15:40:00,145.2,145.3,145.05,145.12,56802.0,119.7485,119.831,119.6248,119.6825,56802.0
2017-06-05 15:50:00,145.12,145.15,144.87,144.98,122219.0,119.6825,119.7073,119.4763,119.5671,122219.0
2017-06-06 09:30:00,144.48,144.48,143.85,144.14,26176.0,119.1547,119.1547,118.6351,118.8743,26176.0
2017-06-06 09:40:00,144.12,144.19,143.93,144.15,20177.0,118.8578,118.9155,118.7011,118.8825,20177.0
2017-06-06 09:50:00,144.2,144.4,144.17,144.32,14231.0,118.9238,119.0887,118.899,119.0227,14231.0
2017-06-06 10:00:00,144.33,144.53,144.22,144.43,9151.0,119.031,119.1959,118.9403,119.1135,9151.0
2017-06-06 10:10:00,144.43,144.54,144.35,144.43,5889.0,119.1135,119.2042,119.0475,119.1135,5889.0
2017-06-06 10:20:00,144.43,144.54,144.35,144.43,6074.0,119.1135,119.2042,119.0475,119.1135,6074.0
2017-06-06 10:30:00,144.45,144.68,144.4,144.58,11412.0,119.13,119.3196,119.0887,119.2372,11412.0
2017-06-06 10:40:00,144.6,144.71,144.52,144.52,6708.0,119.2537,119.3444,119.1877,119.1877,6708.0
2017-06-06 10:50:00,144.5,144.57,144.36,144.39,5905.0,119.1712,119.2289,119.0557,119.0805,5905.0
2017-06-06 11:00:00,144.35,144.5,144.32,144.35,7181.0,119.0475,119.1712,119.0227,119.0475,7181.0
2017-06-06 11:10:00,144.4,144.45,144.34,144.41,5187.0,119.0887,119.13,119.0392,119.097,5187.0
2017-06-06 11:20:00,144.42,144.5,144.38,144.43,4813.0,119.1052,119.1712,119.0722,119.1135,4813.0
2017-06-06 11:30:00,144.45,144.62,144.44,144.55,4385.0,119.13,119.2702,119.1217,119.2124,4385.0
2017-06-06 11:40:00,144.53,144.75,144.53,144.63,3597.0,119.1959,119.3774,119.1959,119.2784,3597.0
2017-06-06 11:50:00,144.63,144.74,144.5,144.55,6869.0,119.2784,119.3691,119.1712,119.2124,6869.0
2017-06-06 12:00:00,144.55,144.64,144.5,144.61,4250.0,119.2124,119.2867,119.1712,119.2619,4250.0
2017-06-06 12:10:00,144.59,144.81,144.57,144.81,3050.0,119.2454,119.4269,119.2289,119.4269,3050.0
2017-06-06 12:20:00,144.83,144.83,144.66,144.71,3846.0,119.4434,119.4434,119.3032,119.3444,3846.0
2017-06-06 12:30:00,144.72,144.74,144.51,144.56,12772.0,119.3526,119.3691,119.1794,119.2207,12772.0
2017-06-06 12:40:00,144.56,144.78,144.56,144.72,10464.0,119.2207,119.4021,119.2207,119.3526,10464.0
2017-06-06 12:50:00,144.71,144.76,144.69,144.73,2800.0,119.3444,119.3856,119.3279,119.3609,2800.0
2017-06-06 13:00:00,144.72,144.73,144.52,144.53,3500.0,119.3526,119.3609,119.1877,119.1959,3500.0
2017-06-06 13:10:00,144.49,144.55,144.46,144.51,6698.0,119.163,119.2124,119.1382,119.1794,6698.0
2017-06-06 13:20:00,144.5,144.5,144.38,144.49,4927.0,119.1712,119.1712,119.0722,119.163,4927.0
2017-06-06 13:30:00,144.48,144.5,144.37,144.39,6564.0,119.1547,119.1712,119.064,119.0805,6564.0
2017-06-06 13:40:00,144.41,144.45,144.37,144.45,5118.0,119.097,119.13,119.064,119.13,5118.0
2017-06-06 13:50:00,144.44,144.48,144.37,144.39,10436.0,119.1217,119.1547,119.064,119.0805,10436.0
2017-06-06 14:00:00,144.39,144.49,144.38,144.44,4445.0,119.0805,119.163,119.0722,119.1217,4445.0
2017-06-06 14:10:00,144.44,144.47,144.4,144.43,5195.0,119.1217,119.1465,119.0887,119.1135,5195.0
2017-06-06 14:20:00,144.43,144.5,144.39,144.48,4108.0,119.1135,119.1712,119.0805,119.1547,4108.0
2017-06-06 14:30:00,144.47,144.67,144.45,144.54,7196.0,119.1465,119.3114,119.13,119.2042,7196.0
2017-06-06 14:40:00,144.56,144.64,144.5,144.56,7770.0,119.2207,119.2867,119.1712,119.2207,7770.0
2017-06-06 14:50:00,144.54,144.62,144.53,144.56,5458.0,119.2042,119.2702,119.1959,119.2207,5458.0
2017-06-06 15:00:00,144.59,144.65,144.49,144.5,6624.0,119.2454,119.2949,119.163,119.1712,6624.0
2017-06-06 15:10:00,144.49,144.51,144.36,144.5,14260.0,119.163,119.1794,119.0557,119.1712,14260.0
2017-06-06 15:20:00,144.51,144.56,144.44,144.45,11638.0,119.1794,119.2207,119.1217,119.13,11638.0
2017-06-06 15:30:00,144.46,144.48,144.21,144.29,19202.0,119.1382,119.1547,118.932,118.998,19202.0
2017-06-06 15:40:00,144.27,144.32,144.21,144.24,24097.0,118.9815,119.0227,118.932,118.9568,24097.0
2017-06-06 15:50:00,144.25,144.34,144.1,144.11,80295.0,118.965,119.0392,118.8413,118.8496,80295.0
2017-06-07 09:30:00,144.58,144.68,143.76,143.77,33900.0,119.2372,119.3196,118.5609,118.5692,33900.0
2017-06-07 09:40:00,143.82,144.44,143.82,144.08,29870.0,118.6104,119.1217,118.6104,118.8248,29870.0
2017-06-07 09:50:00,144.09,144.41,144.03,144.38,11719.0,118.8331,119.097,118.7836,119.0722,11719.0
2017-06-07 10:00:00,144.38,144.49,144.31,144.49,14989.0,119.0722,119.163,119.0145,119.163,14989.0
2017-06-07 10:10:00,144.42,144.49,144.34,144.41,9644.0,119.1052,119.163,119.0392,119.097,9644.0
2017-06-07 10:20:00,144.41,144.43,144.16,144.16,12024.0,119.097,119.1135,118.8908,118.8908,12024.0
2017-06-07 10:30:00,144.14,144.14,143.82,143.82,5758.0,118.8743,118.8743,118.6104,118.6104,5758.0
2017-06-07 10:40:00,143.77,144.1,143.71,144.04,9585.0,118.5692,118.8413,118.5197,118.7918,9585.0
2017-06-07 10:50:00,144.08,144.11,143.98,144.01,5804.0,118.8248,118.8496,118.7423,118.7671,5804.0
2017-06-07 11:00:00,144.06,144.22,144.06,144.12,7795.0,118.8083,118.9403,118.8083,118.8578,7795.0
2017-06-07 11:10:00,144.1,144.19,143.9,143.9,5580.0,118.8413,118.9155,118.6764,118.6764,5580.0
2017-06-07 11:20:00,143.97,144.03,143.76,143.76,4619.0,118.7341,118.7836,118.5609,118.5609,4619.0
2017-06-07 11:30:00,143.82,143.83,143.69,143.77,5866.0,118.6104,118.6186,118.5032,118.5692,5866.0
2017-06-07 11:40:00,143.71,143.83,143.71,143.8,3409.0,118.5197,118.6186,118.5197,118.5939,3409.0
2017-06-07 11:50:00,143.81,143.95,143.79,143.94,6756.0,118.6021,118.7176,118.5857,118.7094,6756.0
2017-06-07 12:00:00,143.93,143.93,143.77,143.8,5158.0,118.7011,118.7011,118.5692,118.5939,5158.0
2017-06-07 12:10:00,143.8,143.8,143.64,143.69,9764.0,118.5939,118.5939,118.4619,118.5032,9764.0
2017-06-07 12:20:00,143.67,143.69,143.57,143.57,3800.0,118.4867,118.5032,118.4042,118.4042,3800.0
2017-06-07 12:30:00,143.57,143.57,143.48,143.48,4254.0,118.4042,118.4042,118.33,118.33,4254.0
2017-06-07 12:40:00,143.47,143.49,143.31,143.31,5227.0,118.3217,118.3382,118.1898,118.1898,5227.0
2017-06-07 12:50:00,143.29,143.32,143.2,143.25,5723.0,118.1733,118.198,118.0991,118.1403,5723.0
2017-06-07 13:00:00,143.22,143.28,143.21,143.21,6518.0,118.1156,118.165,118.1073,118.1073,6518.0
2017-06-07 13:10:00,143.23,143.28,143.21,143.21,10617.0,118.1238,118.165,118.1073,118.1073,10617.0
2017-06-07 13:20:00,143.21,143.38,143.17,143.28,12732.0,118.1073,118.2475,118.0743,118.165,12732.0
2017-06-07 13:30:00,143.3,143.34,143.23,143.33,9025.0,118.1815,118.2145,118.1238,118.2063,9025.0
2017-06-07 13:40:00,143.3,143.35,143.25,143.31,12836.0,118.1815,118.2228,118.1403,118.1898,12836.0
2017-06-07 13:50:00,143.31,143.37,143.27,143.3,7535.0,118.1898,118.2393,118.1568,118.1815,7535.0
2017-06-07 14:00:00,143.31,143.43,143.28,143.35,6049.0,118.1898,118.2888,118.165,118.2228,6049.0
2017-06-07 14:10:00,143.36,143.44,143.35,143.36,6144.0,118.231,118.297,118.2228,118.231,6144.0
2017-06-07 14:20:00,143.38,143.38,143.29,143.32,6927.0,118.2475,118.2475,118.1733,118.198,6927.0
2017-06-07 14:30:00,143.35,143.5,143.35,143.47,5853.0,118.2228,118.3465,118.2228,118.3217,5853.0
2017-06-07 14:40:00,143.47,143.53,143.39,143.52,8008.0,118.3217,118.3712,118.2558,118.363,8008.0
2017-06-07 14:50:00,143.49,143.49,143.36,143.36,7832.0,118.3382,118.3382,118.231,118.231,7832.0
2017-06-07 15:00:00,143.33,143.53,143.32,143.53,11563.0,118.2063,118.3712,118.198,118.3712,11563.0
2017-06-07 15:10:00,143.52,143.73,143.52,143.71,31398.0,118.363,118.5362,118.363,118.5197,31398.0
2017-06-07 15:20:00,143.71,143.84,143.7,143.8,21504.0,118.5197,118.6269,118.5114,118.5939,21504.0
2017-06-07 15:30:00,143.79,143.79,143.56,143.57,19625.0,118.5857,118.5857,118.396,118.4042,19625.0
2017-06-07 15:40:00,143.57,143.78,143.52,143.6,38694.0,118.4042,118.5774,118.363,118.429,38694.0
2017-06-07 15:50:00,143.61,143.65,143.25,143.37,137523.0,118.4372,118.4702,118.1403,118.2393,137523.0
2017-06-08 09:30:00,143.07,143.17,142.86,142.97,24058.0,117.9919,118.0743,117.8187,117.9094,24058.0
2017-06-08 09:40:00,142.97,143.18,142.87,142.99,7925.0,117.9094,118.0826,117.8269,117.9259,7925.0
2017-06-08 09:50:00,142.92,142.92,142.53,142.8,22159.0,117.8681,117.8681,117.5465,117.7692,22159.0
2017-06-08 10:00:00,142.75,143.11,142.66,143.1,8474.0,117.7279,118.0248,117.6537,118.0166,8474.0
2017-06-08 10:10:00,143.13,143.17,142.91,142.96,4551.0,118.0413,118.0743,117.8599,117.9011,4551.0
2017-06-08 10:20:00,142.97,143.07,142.85,142.91,5222.0,117.9094,117.9919,117.8104,117.8599,5222.0
2017-06-08 10:30:00,142.9,142.94,142.71,142.78,9433.0,117.8517,117.8846,117.695,117.7527,9433.0
2017-06-08 10:40:00,142.78,143.09,142.77,143.09,10457.0,117.7527,118.0084,117.7444,118.0084,10457.0
2017-06-08 10:50:00,143.12,143.25,143.01,143.12,15776.0,118.0331,118.1403,117.9424,118.0331,15776.0
2017-06-08 11:00:00,143.08,143.39,143.04,143.38,16453.0,118.0001,118.2558,117.9671,118.2475,16453.0
2017-06-08 11:10:00,143.42,143.52,143.3,143.3,10741.0,118.2805,118.363,118.1815,118.1815,10741.0
2017-06-08 11:20:00,143.36,143.4,143.25,143.31,10319.0,118.231,118.264,118.1403,118.1898,10319.0
2017-06-08 11:30:00,143.32,143.5,143.32,143.47,23213.0,118.198,118.3465,118.198,118.3217,23213.0
2017-06-08 11:40:00,143.44,143.66,143.39,143.62,20262.0,118.297,118.4784,118.2558,118.4454,20262.0
2017-06-08 11:50:00,143.65,143.75,143.59,143.75,18016.0,118.4702,118.5527,118.4207,118.5527,18016.0
2017-06-08 12:00:00,143.77,144.02,143.77,143.95,22731.0,118.5692,118.7753,118.5692,118.7176,22731.0
2017-06-08 12:10:00,143.98,144.1,143.89,144.07,35112.0,118.7423,118.8413,118.6681,118.8166,35112.0
2017-06-08 12:20:00,144.07,144.16,143.97,144.0,11635.0,118.8166,118.8908,118.7341,118.7588,11635.0
2017-06-08 12:30:00,144.03,144.07,143.96,143.98,35086.0,118.7836,118.8166,118.7259,118.7423,35086.0
2017-06-08 12:40:00,144.0,144.08,143.98,143.98,12831.0,118.7588,118.8248,118.7423,118.7423,12831.0
2017-06-08 12:50:00,143.98,144.13,143.93,144.13,7355.0,118.7423,118.8661,118.7011,118.8661,7355.0
2017-06-08 13:00:00,144.09,144.14,143.88,143.89,8712.0,118.8331,118.8743,118.6599,118.6681,8712.0
2017-06-08 13:10:00,143.9,143.95,143.79,143.87,8028.0,118.6764,118.7176,118.5857,118.6516,8028.0
2017-06-08 13:20:00,143.83,143.84,143.36,143.42,12257.0,118.6186,118.6269,118.231,118.2805,12257.0
2017-06-08 13:30:00,143.43,143.6,143.41,143.6,6602.0,118.2888,118.429,118.2723,118.429,6602.0
2017-06-08 13:40:00,143.6,143.68,143.56,143.62,8612.0,118.429,118.4949,118.396,118.4454,8612.0
2017-06-08 13:50:00,143.65,143.84,143.64,143.84,9135.0,118.4702,118.6269,118.4619,118.6269,9135.0
2017-06-08 14:00:00,143.84,143.84,143.56,143.57,10517.0,118.6269,118.6269,118.396,118.4042,10517.0
2017-06-08 14:10:00,143.58,143.59,143.33,143.44,17472.0,118.4125,118.4207,118.2063,118.297,17472.0
2017-06-08 14:20:00,143.44,143.44,143.24,143.32,14141.0,118.297,118.297,118.1321,118.198,14141.0
2017-06-08 14:30:00,143.34,143.49,143.34,143.36,11882.0,118.2145,118.3382,118.2145,118.231,11882.0
2017-06-08 14:40:00,143.34,143.4,143.27,143.33,12324.0,118.2145,118.264,118.1568,118.2063,12324.0
2017-06-08 14:50:00,143.33,143.46,143.28,143.45,8404.0,118.2063,118.3135,118.165,118.3052,8404.0
2017-06-08 15:00:00,143.45,143.5,143.31,143.39,17154.0,118.3052,118.3465,118.1898,118.2558,17154.0
2017-06-08 15:10:00,143.36,143.39,143.23,143.31,27973.0,118.231,118.2558,118.1238,118.1898,27973.0
2017-06-08 15:20:00,143.31,143.39,143.3,143.34,20660.0,118.1898,118.2558,118.1815,118.2145,20660.0
2017-06-08 15:30:00,143.35,143.36,143.2,143.33,53761.0,118.2228,118.231,118.0991,118.2063,53761.0
2017-06-08 15:40:00,143.35,143.64,143.34,143.5,48688.0,118.2228,118.4619,118.2145,118.3465,48688.0
2017-06-08 15:50:00,143.5,143.65,143.43,143.56,126486.0,118.3465,118.4702,118.2888,118.396,126486.0
2017-06-09 09:30:00,143.67,144.47,143.67,144.27,9590.0,118.4867,119.1465,118.4867,118.9815,9590.0
2017-06-09 09:40:00,144.23,144.28,143.92,144.0,6598.0,118.9485,118.9898,118.6929,118.7588,6598.0
2017-06-09 09:50:00,143.95,144.08,143.82,143.93,8824.0,118.7176,118.8248,118.6104,118.7011,8824.0
2017-06-09 10:00:00,143.92,144.08,143.89,144.02,11467.0,118.6929,118.8248,118.6681,118.7753,11467.0
2017-06-09 10:10:00,144.1,144.25,143.99,144.19,5401.0,118.8413,118.965,118.7506,118.9155,5401.0
2017-06-09 10:20:00,144.15,144.26,144.14,144.26,8652.0,118.8825,118.9733,118.8743,118.9733,8652.0
2017-06-09 10:30:00,144.29,144.43,144.11,144.12,12370.0,118.998,119.1135,118.8496,118.8578,12370.0
2017-06-09 10:40:00,144.09,144.38,144.07,144.38,11552.0,118.8331,119.0722,118.8166,119.0722,11552.0
2017-06-09 10:50:00,144.35,144.47,144.34,144.44,8077.0,119.0475,119.1465,119.0392,119.1217,8077.0
2017-06-09 11:00:00,144.43,144.75,144.42,144.71,23220.0,119.1135,119.3774,119.1052,119.3444,23220.0
2017-06-09 11:10:00,144.69,144.79,144.69,144.72,24961.0,119.3279,119.4104,119.3279,119.3526,24961.0
2017-06-09 11:20:00,144.7,145.18,144.69,145.13,16942.0,119.3361,119.732,119.3279,119.6908,16942.0
2017-06-09 11:30:00,145.18,145.2,145.02,145.1,13828.0,119.732,119.7485,119.6,119.666,13828.0
2017-06-09 11:40:00,145.08,145.13,144.99,145.1,6309.0,119.6495,119.6908,119.5753,119.666,6309.0
2017-06-09 11:50:00,145.09,145.11,144.9,144.91,16748.0,119.6578,119.6743,119.5011,119.5093,16748.0
2017-06-09 12:00:00,144.85,145.11,144.78,145.07,99178.0,119.4598,119.6743,119.4021,119.6413,99178.0
2017-06-09 12:10:00,145.07,145.39,145.01,145.39,26768.0,119.6413,119.9052,119.5918,119.9052,26768.0
2017-06-09 12:20:00,145.42,145.44,145.21,145.32,11168.0,119.9299,119.9464,119.7567,119.8475,11168.0
2017-06-09 12:30:00,145.34,145.4,145.23,145.36,5988.0,119.864,119.9134,119.7732,119.8805,5988.0
2017-06-09 12:40:00,145.39,145.47,145.29,145.43,8256.0,119.9052,119.9712,119.8227,119.9382,8256.0
2017-06-09 12:50:00,145.34,145.53,145.34,145.52,7574.0,119.864,120.0207,119.864,120.0124,7574.0
2017-06-09 13:00:00,145.55,145.69,145.54,145.56,11781.0,120.0371,120.1526,120.0289,120.0454,11781.0
2017-06-09 13:10:00,145.57,145.71,145.51,145.64,10173.0,120.0536,120.1691,120.0042,120.1114,10173.0
2017-06-09 13:20:00,145.61,145.73,145.6,145.72,15986.0,120.0866,120.1856,120.0784,120.1773,15986.0
2017-06-09 13:30:00,145.74,145.9,145.66,145.87,106132.0,120.1938,120.3258,120.1279,120.3011,106132.0
2017-06-09 13:40:00,145.85,145.85,145.54,145.56,16923.0,120.2846,120.2846,120.0289,120.0454,16923.0
2017-06-09 13:50:00,145.67,145.69,145.44,145.44,11132.0,120.1361,120.1526,119.9464,119.9464,11132.0
2017-06-09 14:00:00,145.5,145.61,145.47,145.6,9689.0,119.9959,120.0866,119.9712,120.0784,9689.0
2017-06-09 14:10:00,145.55,145.71,145.49,145.68,7458.0,120.0371,120.1691,119.9877,120.1444,7458.0
2017-06-09 14:20:00,145.64,145.8,145.61,145.67,3955.0,120.1114,120.2433,120.0866,120.1361,3955.0
2017-06-09 14:30:00,145.62,145.69,145.45,145.45,5204.0,120.0949,120.1526,119.9547,119.9547,5204.0
2017-06-09 14:40:00,145.47,145.47,145.14,145.31,13341.0,119.9712,119.9712,119.699,119.8392,13341.0
2017-06-09 14:50:00,145.31,145.38,145.14,145.29,9893.0,119.8392,119.8969,119.699,119.8227,9893.0
2017-06-09 15:00:00,145.31,145.44,145.22,145.43,12573.0,119.8392,119.9464,119.765,119.9382,12573.0
2017-06-09 15:10:00,145.41,145.59,145.37,145.59,13480.0,119.9217,120.0701,119.8887,120.0701,13480.0
2017-06-09 15:20:00,145.58,145.62,145.48,145.62,15019.0,120.0619,120.0949,119.9794,120.0949,15019.0
2017-06-09 15:30:00,145.61,145.65,145.39,145.52,23991.0,120.0866,120.1196,119.9052,120.0124,23991.0
2017-06-09 15:40:00,145.53,145.75,145.41,145.73,37336.0,120.0207,120.2021,119.9217,120.1856,37336.0
2017-06-09 15:50:00,145.76,146.09,145.75,145.85,112116.0,120.2103,120.4825,120.2021,120.2846,112116.0
2017-06-12 09:30:00,145.5,146.19,145.5,146.05,14412.0,119.9959,120.565,119.9959,120.4495,14412.0
2017-06-12 09:40:00,145.98,145.98,145.61,145.68,10500.0,120.3918,120.3918,120.0866,120.1444,10500.0
2017-06-12 09:50:00,145.77,145.81,145.46,145.5,23189.0,120.2186,120.2516,119.9629,119.9959,23189.0
2017-06-12 10:00:00,145.53,145.65,144.94,144.96,37911.0,120.0207,120.1196,119.5341,119.5506,37911.0
2017-06-12 10:10:00,144.96,145.46,144.93,145.45,39037.0,119.5506,119.9629,119.5258,119.9547,39037.0
2017-06-12 10:20:00,145.45,145.75,145.25,145.37,15175.0,119.9547,120.2021,119.7897,119.8887,15175.0
2017-06-12 10:30:00,145.33,145.54,145.32,145.53,5436.0,119.8557,120.0289,119.8475,120.0207,5436.0
2017-06-12 10:40:00,145.54,145.9,145.54,145.8,13387.0,120.0289,120.3258,120.0289,120.2433,13387.0
2017-06-12 10:50:00,145.84,145.9,145.72,145.84,14195.0,120.2763,120.3258,120.1773,120.2763,14195.0
2017-06-12 11:00:00,145.91,145.93,145.36,145.36,29597.0,120.334,120.3505,119.8805,119.8805,29597.0
2017-06-12 11:10:00,145.36,145.55,145.3,145.46,9314.0,119.8805,120.0371,119.831,119.9629,9314.0
2017-06-12 11:20:00,145.44,145.48,145.22,145.22,7561.0,119.9464,119.9794,119.765,119.765,7561.0
2017-06-12 11:30:00,145.23,145.53,145.23,145.31,13165.0,119.7732,120.0207,119.7732,119.8392,13165.0
2017-06-12 11:40:00,145.31,145.59,145.24,145.31,11171.0,119.8392,120.0701,119.7815,119.8392,11171.0
2017-06-12 11:50:00,145.25,145.46,145.22,145.39,12010.0,119.7897,119.9629,119.765,119.9052,12010.0
2017-06-12 12:00:00,145.42,145.44,145.2,145.24,6768.0,119.9299,119.9464,119.7485,119.7815,6768.0
2017-06-12 12:10:00,145.24,145.3,144.91,144.93,17143.0,119.7815,119.831,119.5093,119.5258,17143.0
2017-06-12 12:20:00,144.93,144.94,144.69,144.71,19051.0,119.5258,119.5341,119.3279,119.3444,19051.0
2017-06-12 12:30:00,144.71,145.21,144.7,145.21,8914.0,119.3444,119.7567,119.3361,119.7567,8914.0
2017-06-12 12:40:00,145.23,145.26,144.99,145.07,12570.0,119.7732,119.798,119.5753,119.6413,12570.0
2017-06-12 12:50:00,145.07,145.14,144.96,144.96,6524.0,119.6413,119.699,119.5506,119.5506,6524.0
2017-06-12 13:00:00,144.97,145.01,144.86,144.89,4112.0,119.5588,119.5918,119.4681,119.4928,4112.0
2017-06-12 13:10:00,144.84,144.88,144.74,144.8,6757.0,119.4516,119.4846,119.3691,119.4186,6757.0
2017-06-12 13:20:00,144.78,144.89,144.78,144.83,8321.0,119.4021,119.4928,119.4021,119.4434,8321.0
2017-06-12 13:30:00,144.83,144.84,144.63,144.67,13219.0,119.4434,119.4516,119.2784,119.3114,13219.0
2017-06-12 13:40:00,144.7,144.74,144.51,144.51,3635.0,119.3361,119.3691,119.1794,119.1794,3635.0
2017-06-12 13:50:00,144.5,144.62,144.38,144.38,10436.0,119.1712,119.2702,119.0722,119.0722,10436.0
2017-06-12 14:00:00,144.38,144.51,144.37,144.42,13913.0,119.0722,119.1794,119.064,119.1052,13913.0
2017-06-12 14:10:00,144.42,144.53,144.36,144.36,8182.0,119.1052,119.1959,119.0557,119.0557,8182.0
2017-06-12 14:20:00,144.35,144.65,144.33,144.65,12149.0,119.0475,119.2949,119.031,119.2949,12149.0
2017-06-12 14:30:00,144.66,144.67,144.52,144.57,9658.0,119.3032,119.3114,119.1877,119.2289,9658.0
2017-06-12 14:40:00,144.58,144.66,144.5,144.54,8144.0,119.2372,119.3032,119.1712,119.2042,8144.0
2017-06-12 14:50:00,144.54,144.58,144.45,144.55,6057.0,119.2042,119.2372,119.13,119.2124,6057.0
2017-06-12 15:00:00,144.55,144.57,144.42,144.42,7853.0,119.2124,119.2289,119.1052,119.1052,7853.0
2017-06-12 15:10:00,144.43,144.59,144.37,144.48,17295.0,119.1135,119.2454,119.064,119.1547,17295.0
2017-06-12 15:20:00,144.46,144.53,144.4,144.4,11942.0,119.1382,119.1959,119.0887,119.0887,11942.0
2017-06-12 15:30:00,144.4,144.47,144.34,144.37,25018.0,119.0887,119.1465,119.0392,119.064,25018.0
2017-06-12 15:40:00,144.36,144.45,144.23,144.35,31669.0,119.0557,119.13,118.9485,119.0475,31669.0
2017-06-12 15:50:00,144.36,144.56,144.34,144.44,142598.0,119.0557,119.2207,119.0392,119.1217,142598.0
2017-06-13 09:30:00,144.42,144.71,144.04,144.61,10816.0,119.1052,119.3444,118.7918,119.2619,10816.0
2017-06-13 09:40:00,144.66,144.9,144.58,144.58,5769.0,119.3032,119.5011,119.2372,119.2372,5769.0
2017-06-13 09:50:00,144.68,145.02,144.67,144.97,8137.0,119.3196,119.6,119.3114,119.5588,8137.0
2017-06-13 10:00:00,144.99,145.46,144.92,145.41,25062.0,119.5753,119.9629,119.5176,119.9217,25062.0
2017-06-13 10:10:00,145.4,145.72,145.31,145.34,15877.0,119.9134,120.1773,119.8392,119.864,15877.0
2017-06-13 10:20:00,145.34,145.64,145.33,145.48,6401.0,119.864,120.1114,119.8557,119.9794,6401.0
2017-06-13 10:30:00,145.54,145.54,145.25,145.31,11384.0,120.0289,120.0289,119.7897,119.8392,11384.0
2017-06-13 10:40:00,145.27,145.3,145.09,145.12,5990.0,119.8062,119.831,119.6578,119.6825,5990.0
2017-06-13 10:50:00,145.07,145.09,144.98,144.98,7877.0,119.6413,119.6578,119.5671,119.5671,7877.0
2017-06-13 11:00:00,144.97,145.14,144.93,145.11,7516.0,119.5588,119.699,119.5258,119.6743,7516.0
2017-06-13 11:10:00,145.14,145.16,145.06,145.06,3613.0,119.699,119.7155,119.633,119.633,3613.0
2017-06-13 11:20:00,145.1,145.13,145.03,145.12,11455.0,119.666,119.6908,119.6083,119.6825,11455.0
2017-06-13 11:30:00,145.09,145.32,145.07,145.28,4779.0,119.6578,119.8475,119.6413,119.8145,4779.0
2017-06-13 11:40:00,145.29,145.42,145.25,145.29,7614.0,119.8227,119.9299,119.7897,119.8227,7614.0
2017-06-13 11:50:00,145.29,145.34,145.2,145.22,5200.0,119.8227,119.864,119.7485,119.765,5200.0
2017-06-13 12:00:00,145.21,145.35,145.2,145.31,8894.0,119.7567,119.8722,119.7485,119.8392,8894.0
2017-06-13 12:10:00,145.34,145.34,145.23,145.27,4563.0,119.864,119.864,119.7732,119.8062,4563.0
2017-06-13 12:20:00,145.28,145.28,145.17,145.22,16229.0,119.8145,119.8145,119.7238,119.765,16229.0
2017-06-13 12:30:00,145.22,145.32,145.2,145.28,7217.0,119.765,119.8475,119.7485,119.8145,7217.0
2017-06-13 12:40:00,145.28,145.32,145.27,145.31,9073.0,119.8145,119.8475,119.8062,119.8392,9073.0
2017-06-13 12:50:00,145.31,145.32,145.16,145.17,6356.0,119.8392,119.8475,119.7155,119.7238,6356.0
2017-06-13 13:00:00,145.14,145.14,144.89,145.08,16017.0,119.699,119.699,119.4928,119.6495,16017.0
2017-06-13 13:10:00,145.09,145.36,145.09,145.36,6170.0,119.6578,119.8805,119.6578,119.8805,6170.0
2017-06-13 13:20:00,145.37,145.46,145.34,145.46,5485.0,119.8887,119.9629,119.864,119.9629,5485.0
2017-06-13 13:30:00,145.41,145.41,145.29,145.31,4547.0,119.9217,119.9217,119.8227,119.8392,4547.0
2017-06-13 13:40:00,145.33,145.35,145.27,145.33,3200.0,119.8557,119.8722,119.8062,119.8557,3200.0
2017-06-13 13:50:00,145.33,145.4,145.31,145.39,3900.0,119.8557,119.9134,119.8392,119.9052,3900.0
2017-06-13 14:00:00,145.35,145.51,145.34,145.5,9458.0,119.8722,120.0042,119.864,119.9959,9458.0
2017-06-13 14:10:00,145.5,145.7,145.48,145.67,12430.0,119.9959,120.1609,119.9794,120.1361,12430.0
2017-06-13 14:20:00,145.69,145.72,145.57,145.61,11523.0,120.1526,120.1773,120.0536,120.0866,11523.0
2017-06-13 14:30:00,145.65,145.66,145.58,145.64,4375.0,120.1196,120.1279,120.0619,120.1114,4375.0
2017-06-13 14:40:00,145.6,145.61,145.53,145.53,5300.0,120.0784,120.0866,120.0207,120.0207,5300.0
2017-06-13 14:50:00,145.54,145.56,145.3,145.34,10194.0,120.0289,120.0454,119.831,119.864,10194.0
2017-06-13 15:00:00,145.34,145.57,145.33,145.56,22402.0,119.864,120.0536,119.8557,120.0454,22402.0
2017-06-13 15:10:00,145.57,145.8,145.57,145.8,12136.0,120.0536,120.2433,120.0536,120.2433,12136.0
2017-06-13 15:20:00,145.79,146.05,145.79,146.05,39177.0,120.2351,120.4495,120.2351,120.4495,39177.0
2017-06-13 15:30:00,146.04,146.07,145.96,145.96,26840.0,120.4413,120.466,120.3753,120.3753,26840.0
2017-06-13 15:40:00,145.97,146.06,145.89,145.98,35079.0,120.3835,120.4578,120.3176,120.3918,35079.0
2017-06-13 15:50:00,145.99,146.29,145.99,146.25,127833.0,120.4,120.6474,120.4,120.6144,127833.0
2017-06-14 09:30:00,146.27,146.27,145.96,146.0,12861.0,120.6309,120.6309,120.3753,120.4083,12861.0
2017-06-14 09:40:00,146.17,146.35,145.9,145.9,5522.0,120.5485,120.6969,120.3258,120.3258,5522.0
2017-06-14 09:50:00,145.9,146.22,145.66,146.13,23605.0,120.3258,120.5897,120.1279,120.5155,23605.0
2017-06-14 10:00:00,146.11,146.14,145.88,145.88,4880.0,120.499,120.5237,120.3093,120.3093,4880.0
2017-06-14 10:10:00,145.89,145.98,145.87,145.9,6149.0,120.3176,120.3918,120.3011,120.3258,6149.0
2017-06-14 10:20:00,145.89,145.96,145.7,145.94,11433.0,120.3176,120.3753,120.1609,120.3588,11433.0
2017-06-14 10:30:00,145.96,146.0,145.8,145.99,8615.0,120.3753,120.4083,120.2433,120.4,8615.0
2017-06-14 10:40:00,145.97,145.97,145.77,145.87,10412.0,120.3835,120.3835,120.2186,120.3011,10412.0
2017-06-14 10:50:00,145.88,145.98,145.78,145.95,9335.0,120.3093,120.3918,120.2268,120.367,9335.0
2017-06-14 11:00:00,145.94,146.02,145.89,145.91,10830.0,120.3588,120.4248,120.3176,120.334,10830.0
2017-06-14 11:10:00,145.93,145.98,145.82,145.83,10842.0,120.3505,120.3918,120.2598,120.2681,10842.0
2017-06-14 11:20:00,145.84,145.96,145.75,145.8,11856.0,120.2763,120.3753,120.2021,120.2433,11856.0
2017-06-14 11:30:00,145.8,145.8,145.61,145.63,6087.0,120.2433,120.2433,120.0866,120.1031,6087.0
2017-06-14 11:40:00,145.63,145.63,145.4,145.4,9526.0,120.1031,120.1031,119.9134,119.9134,9526.0
2017-06-14 11:50:00,145.41,145.49,145.29,145.49,7211.0,119.9217,119.9877,119.8227,119.9877,7211.0
2017-06-14 12:00:00,145.53,145.55,145.36,145.42,7242.0,120.0207,120.0371,119.8805,119.9299,7242.0
2017-06-14 12:10:00,145.42,145.44,145.28,145.37,9337.0,119.9299,119.9464,119.8145,119.8887,9337.0
2017-06-14 12:20:00,145.41,145.41,145.31,145.39,7434.0,119.9217,119.9217,119.8392,119.9052,7434.0
2017-06-14 12:30:00,145.37,145.39,145.22,145.27,7208.0,119.8887,119.9052,119.765,119.8062,7208.0
2017-06-14 12:40:00,145.28,145.4,145.27,145.35,8706.0,119.8145,119.9134,119.8062,119.8722,8706.0
2017-06-14 12:50:00,145.35,145.45,145.32,145.36,37054.0,119.8722,119.9547,119.8475,119.8805,37054.0
2017-06-14 13:00:00,145.35,145.43,145.32,145.42,8679.0,119.8722,119.9382,119.8475,119.9299,8679.0
2017-06-14 13:10:00,145.42,145.58,145.39,145.46,6200.0,119.9299,120.0619,119.9052,119.9629,6200.0
2017-06-14 13:20:00,145.46,145.6,145.44,145.6,8452.0,119.9629,120.0784,119.9464,120.0784,8452.0
2017-06-14 13:30:00,145.56,145.69,145.5,145.63,9691.0,120.0454,120.1526,119.9959,120.1031,9691.0
2017-06-14 13:40:00,145.66,145.81,145.65,145.68,10326.0,120.1279,120.2516,120.1196,120.1444,10326.0
2017-06-14 13:50:00,145.71,145.74,145.5,145.61,16546.0,120.1691,120.1938,119.9959,120.0866,16546.0
2017-06-14 14:00:00,145.56,145.75,145.33,145.51,13961.0,120.0454,120.2021,119.8557,120.0042,13961.0
2017-06-14 14:10:00,145.55,145.6,145.23,145.28,10592.0,120.0371,120.0784,119.7732,119.8145,10592.0
2017-06-14 14:20:00,145.32,145.41,145.19,145.28,16731.0,119.8475,119.9217,119.7403,119.8145,16731.0
2017-06-14 14:30:00,145.27,145.29,145.15,145.24,7762.0,119.8062,119.8227,119.7073,119.7815,7762.0
2017-06-14 14:40:00,145.22,145.26,144.89,145.01,14451.0,119.765,119.798,119.4928,119.5918,14451.0
2017-06-14 14:50:00,144.96,144.99,144.81,144.99,9747.0,119.5506,119.5753,119.4269,119.5753,9747.0
2017-06-14 15:00:00,144.95,145.13,144.89,145.09,10977.0,119.5423,119.6908,119.4928,119.6578,10977.0
2017-06-14 15:10:00,145.07,145.19,144.94,145.19,9929.0,119.6413,119.7403,119.5341,119.7403,9929.0
2017-06-14 15:20:00,145.15,145.22,145.0,145.04,11761.0,119.7073,119.765,119.5836,119.6165,11761.0
2017-06-14 15:30:00,145.04,145.15,144.96,145.14,16920.0,119.6165,119.7073,119.5506,119.699,16920.0
2017-06-14 15:40:00,145.15,145.44,145.13,145.44,41110.0,119.7073,119.9464,119.6908,119.9464,41110.0
2017-06-14 15:50:00,145.45,145.6,145.35,145.51,115392.0,119.9547,120.0784,119.8722,120.0042,115392.0
2017-06-15 09:30:00,144.79,145.23,144.7,144.87,8439.0,119.4104,119.7732,119.3361,119.4763,8439.0
2017-06-15 09:40:00,145.03,145.65,144.77,145.65,24080.0,119.6083,120.1196,119.3939,120.1196,24080.0
2017-06-15 09:50:00,145.6,145.7,145.29,145.69,15453.0,120.0784,120.1609,119.8227,120.1526,15453.0
2017-06-15 10:00:00,145.68,145.72,145.48,145.61,21131.0,120.1444,120.1773,119.9794,120.0866,21131.0
2017-06-15 10:10:00,145.58,145.87,145.57,145.86,12613.0,120.0619,120.3011,120.0536,120.2928,12613.0
2017-06-15 10:20:00,145.79,145.83,145.56,145.63,26266.0,120.2351,120.2681,120.0454,120.1031,26266.0
2017-06-15 10:30:00,145.61,145.68,145.39,145.41,17999.0,120.0866,120.1444,119.9052,119.9217,17999.0
2017-06-15 10:40:00,145.4,145.41,145.05,145.17,23819.0,119.9134,119.9217,119.6248,119.7238,23819.0
2017-06-15 10:50:00,145.17,145.74,145.13,145.74,13071.0,119.7238,120.1938,119.6908,120.1938,13071.0
2017-06-15 11:00:00,145.73,145.79,145.53,145.55,33286.0,120.1856,120.2351,120.0207,120.0371,33286.0
2017-06-15 11:10:00,145.55,145.7,145.55,145.56,40763.0,120.0371,120.1609,120.0371,120.0454,40763.0
2017-06-15 11:20:00,145.57,146.28,145.56,146.24,30905.0,120.0536,120.6392,120.0454,120.6062,30905.0
2017-06-15 11:30:00,146.28,146.42,146.25,146.25,11597.0,120.6392,120.7546,120.6144,120.6144,11597.0
2017-06-15 11:40:00,146.25,146.47,146.23,146.47,9904.0,120.6144,120.7959,120.598,120.7959,9904.0
2017-06-15 11:50:00,146.43,146.54,146.27,146.27,11944.0,120.7629,120.8536,120.6309,120.6309,11944.0
2017-06-15 12:00:00,146.27,146.38,145.63,145.66,87260.0,120.6309,120.7217,120.1031,120.1279,87260.0
2017-06-15 12:10:00,145.7,145.74,145.46,145.51,57992.0,120.1609,120.1938,119.9629,120.0042,57992.0
2017-06-15 12:20:00,145.5,145.59,145.21,145.32,46679.0,119.9959,120.0701,119.7567,119.8475,46679.0
2017-06-15 12:30:00,145.32,145.57,145.3,145.57,15905.0,119.8475,120.0536,119.831,120.0536,15905.0
2017-06-15 12:40:00,145.54,145.57,145.45,145.5,18440.0,120.0289,120.0536,119.9547,119.9959,18440.0
2017-06-15 12:50:00,145.52,145.65,145.41,145.43,53251.0,120.0124,120.1196,119.9217,119.9382,53251.0
2017-06-15 13:00:00,145.44,145.48,145.4,145.4,8894.0,119.9464,119.9794,119.9134,119.9134,8894.0
2017-06-15 13:10:00,145.41,145.46,145.32,145.34,15650.0,119.9217,119.9629,119.8475,119.864,15650.0
2017-06-15 13:20:00,145.35,145.42,145.32,145.32,11001.0,119.8722,119.9299,119.8475,119.8475,11001.0
2017-06-15 13:30:00,145.32,145.45,145.28,145.34,14277.0,119.8475,119.9547,119.8145,119.864,14277.0
2017-06-15 13:40:00,145.32,145.43,145.27,145.4,18949.0,119.8475,119.9382,119.8062,119.9134,18949.0
2017-06-15 13:50:00,145.43,145.44,145.31,145.32,27681.0,119.9382,119.9464,119.8392,119.8475,27681.0
2017-06-15 14:00:00,145.32,145.4,145.22,145.29,27762.0,119.8475,119.9134,119.765,119.8227,27762.0
2017-06-15 14:10:00,145.26,145.35,145.21,145.24,57619.0,119.798,119.8722,119.7567,119.7815,57619.0
2017-06-15 14:20:00,145.24,145.36,145.19,145.25,21472.0,119.7815,119.8805,119.7403,119.7897,21472.0
2017-06-15 14:30:00,145.27,145.29,145.13,145.15,11582.0,119.8062,119.8227,119.6908,119.7073,11582.0
2017-06-15 14:40:00,145.17,145.22,145.06,145.22,13852.0,119.7238,119.765,119.633,119.765,13852.0
2017-06-15 14:50:00,145.18,145.26,145.14,145.16,12491.0,119.732,119.798,119.699,119.7155,12491.0
2017-06-15 15:00:00,145.16,145.3,145.14,145.29,18529.0,119.7155,119.831,119.699,119.8227,18529.0
2017-06-15 15:10:00,145.27,145.29,145.18,145.2,48221.0,119.8062,119.8227,119.732,119.7485,48221.0
2017-06-15 15:20:00,145.19,145.25,145.19,145.23,34177.0,119.7403,119.7897,119.7403,119.7732,34177.0
2017-06-15 15:30:00,145.22,145.36,144.97,145.1,76872.0,119.765,119.8805,119.5588,119.666,76872.0
2017-06-15 15:40:00,145.12,145.28,145.1,145.22,44368.0,119.6825,119.8145,119.666,119.765,44368.0
2017-06-15 15:50:00,145.23,145.28,145.08,145.25,191327.0,119.7732,119.8145,119.6495,119.7897,191327.0
2017-06-16 09:30:00,145.66,146.0,145.17,145.53,193388.0,120.1279,120.4083,119.7238,120.0207,193388.0
2017-06-16 09:40:00,145.55,145.63,144.99,145.24,71311.0,120.0371,120.1031,119.5753,119.7815,71311.0
2017-06-16 09:50:00,145.24,145.28,145.03,145.11,46165.0,119.7815,119.8145,119.6083,119.6743,46165.0
2017-06-16 10:00:00,145.11,145.18,144.97,145.05,43422.0,119.6743,119.732,119.5588,119.6248,43422.0
2017-06-16 10:10:00,145.05,145.08,144.93,145.02,16989.0,119.6248,119.6495,119.5258,119.6,16989.0
2017-06-16 10:20:00,145.01,145.04,144.72,144.96,9564.0,119.5918,119.6165,119.3526,119.5506,9564.0
2017-06-16 10:30:00,144.9,145.09,144.89,145.0,26756.0,119.5011,119.6578,119.4928,119.5836,26756.0
2017-06-16 10:40:00,145.02,145.08,145.0,145.03,31844.0,119.6,119.6495,119.5836,119.6083,31844.0
2017-06-16 10:50:00,145.04,145.04,144.93,145.02,27957.0,119.6165,119.6165,119.5258,119.6,27957.0
2017-06-16 11:00:00,145.02,145.09,144.78,144.85,34908.0,119.6,119.6578,119.4021,119.4598,34908.0
2017-06-16 11:10:00,144.83,144.9,144.67,144.8,18016.0,119.4434,119.5011,119.3114,119.4186,18016.0
2017-06-16 11:20:00,144.81,144.85,144.65,144.8,5084.0,119.4269,119.4598,119.2949,119.4186,5084.0
2017-06-16 11:30:00,144.78,144.97,144.78,144.97,6229.0,119.4021,119.5588,119.4021,119.5588,6229.0
2017-06-16 11:40:00,144.97,145.19,144.97,145.07,101163.0,119.5588,119.7403,119.5588,119.6413,101163.0
2017-06-16 11:50:00,145.05,145.11,145.05,145.06,37147.0,119.6248,119.6743,119.6248,119.633,37147.0
2017-06-16 12:00:00,145.08,145.09,145.0,145.06,20540.0,119.6495,119.6578,119.5836,119.633,20540.0
2017-06-16 12:10:00,145.07,145.25,144.98,145.22,59388.0,119.6413,119.7897,119.5671,119.765,59388.0
2017-06-16 12:20:00,145.17,145.27,145.09,145.15,25975.0,119.7238,119.8062,119.6578,119.7073,25975.0
2017-06-16 12:30:00,145.13,145.14,145.05,145.11,9210.0,119.6908,119.699,119.6248,119.6743,9210.0
2017-06-16 12:40:00,145.12,145.17,144.96,144.96,6917.0,119.6825,119.7238,119.5506,119.5506,6917.0
2017-06-16 12:50:00,144.99,145.03,144.94,144.96,5908.0,119.5753,119.6083,119.5341,119.5506,5908.0
2017-06-16 13:00:00,144.99,145.01,144.9,144.91,9804.0,119.5753,119.5918,119.5011,119.5093,9804.0
2017-06-16 13:10:00,144.91,144.94,144.83,144.93,5996.0,119.5093,119.5341,119.4434,119.5258,5996.0
2017-06-16 13:20:00,145.0,145.05,144.9,144.95,4931.0,119.5836,119.6248,119.5011,119.5423,4931.0
2017-06-16 13:30:00,144.92,145.06,144.92,144.97,6214.0,119.5176,119.633,119.5176,119.5588,6214.0
2017-06-16 13:40:00,144.99,145.06,144.93,144.96,5035.0,119.5753,119.633,119.5258,119.5506,5035.0
2017-06-16 13:50:00,144.96,145.02,144.88,145.0,5265.0,119.5506,119.6,119.4846,119.5836,5265.0
2017-06-16 14:00:00,144.94,145.06,144.9,145.06,8967.0,119.5341,119.633,119.5011,119.633,8967.0
2017-06-16 14:10:00,145.06,145.18,145.02,145.16,13711.0,119.633,119.732,119.6,119.7155,13711.0
2017-06-16 14:20:00,145.17,145.24,145.12,145.15,21727.0,119.7238,119.7815,119.6825,119.7073,21727.0
2017-06-16 14:30:00,145.16,145.18,145.02,145.02,9097.0,119.7155,119.732,119.6,119.6,9097.0
2017-06-16 14:40:00,145.05,145.15,144.99,145.04,40284.0,119.6248,119.7073,119.5753,119.6165,40284.0
2017-06-16 14:50:00,145.04,145.08,144.99,145.05,10412.0,119.6165,119.6495,119.5753,119.6248,10412.0
2017-06-16 15:00:00,145.05,145.07,144.97,145.01,9009.0,119.6248,119.6413,119.5588,119.5918,9009.0
2017-06-16 15:10:00,145.02,145.02,144.89,144.9,8821.0,119.6,119.6,119.4928,119.5011,8821.0
2017-06-16 15:20:00,144.91,145.17,144.91,145.09,30399.0,119.5093,119.7238,119.5093,119.6578,30399.0
2017-06-16 15:30:00,145.07,145.39,145.07,145.39,81307.0,119.6413,119.9052,119.6413,119.9052,81307.0
2017-06-16 15:40:00,145.38,145.38,145.03,145.23,120964.0,119.8969,119.8969,119.6083,119.7732,120964.0
2017-06-16 15:50:00,145.27,145.56,145.25,145.51,135213.0,119.8062,120.0454,119.7897,120.0042,135213.0
2017-06-19 09:30:00,146.35,147.38,146.29,146.74,43973.0,120.6969,121.5464,120.6474,121.0186,43973.0
2017-06-19 09:40:00,146.76,146.84,146.47,146.52,29100.0,121.0351,121.101,120.7959,120.8371,29100.0
2017-06-19 09:50:00,146.59,146.59,146.11,146.3,30518.0,120.8949,120.8949,120.499,120.6557,30518.0
2017-06-19 10:00:00,146.27,146.4,146.17,146.21,32705.0,120.6309,120.7382,120.5485,120.5815,32705.0
2017-06-19 10:10:00,146.22,146.32,146.16,146.22,24107.0,120.5897,120.6722,120.5402,120.5897,24107.0
2017-06-19 10:20:00,146.24,146.31,146.18,146.24,11800.0,120.6062,120.6639,120.5567,120.6062,11800.0
2017-06-19 10:30:00,146.24,146.34,146.12,146.18,19786.0,120.6062,120.6887,120.5072,120.5567,19786.0
2017-06-19 10:40:00,146.19,146.29,146.16,146.22,25927.0,120.565,120.6474,120.5402,120.5897,25927.0
2017-06-19 10:50:00,146.22,146.32,146.17,146.27,21783.0,120.5897,120.6722,120.5485,120.6309,21783.0
2017-06-19 11:00:00,146.29,146.29,146.12,146.15,11220.0,120.6474,120.6474,120.5072,120.532,11220.0
2017-06-19 11:10:00,146.16,146.3,146.16,146.25,17431.0,120.5402,120.6557,120.5402,120.6144,17431.0
2017-06-19 11:20:00,146.25,146.32,146.0,146.0,44078.0,120.6144,120.6722,120.4083,120.4083,44078.0
2017-06-19 11:30:00,146.0,146.04,145.82,145.95,16819.0,120.4083,120.4413,120.2598,120.367,16819.0
2017-06-19 11:40:00,146.0,146.02,145.89,145.96,16047.0,120.4083,120.4248,120.3176,120.3753,16047.0
2017-06-19 11:50:00,145.95,146.05,145.91,145.92,9105.0,120.367,120.4495,120.334,120.3423,9105.0
2017-06-19 12:00:00,145.92,145.99,145.92,145.95,6549.0,120.3423,120.4,120.3423,120.367,6549.0
2017-06-19 12:10:00,145.95,146.06,145.94,146.04,16376.0,120.367,120.4578,120.3588,120.4413,16376.0
2017-06-19 12:20:00,146.05,146.21,146.01,146.21,7021.0,120.4495,120.5815,120.4165,120.5815,7021.0
2017-06-19 12:30:00,146.21,146.21,146.03,146.06,14394.0,120.5815,120.5815,120.433,120.4578,14394.0
2017-06-19 12:40:00,146.04,146.08,146.0,146.03,45906.0,120.4413,120.4742,120.4083,120.433,45906.0
2017-06-19 12:50:00,146.05,146.1,145.97,145.98,19475.0,120.4495,120.4907,120.3835,120.3918,19475.0
2017-06-19 13:00:00,146.01,146.08,145.99,146.05,19734.0,120.4165,120.4742,120.4,120.4495,19734.0
2017-06-19 13:10:00,146.06,146.06,145.94,145.94,7077.0,120.4578,120.4578,120.3588,120.3588,7077.0
2017-06-19 13:20:00,145.96,146.09,145.94,146.03,33934.0,120.3753,120.4825,120.3588,120.433,33934.0
2017-06-19 13:30:00,146.05,146.07,145.91,145.91,4960.0,120.4495,120.466,120.334,120.334,4960.0
2017-06-19 13:40:00,145.92,145.97,145.9,145.92,5841.0,120.3423,120.3835,120.3258,120.3423,5841.0
2017-06-19 13:50:00,145.92,146.0,145.85,145.98,16149.0,120.3423,120.4083,120.2846,120.3918,16149.0
2017-06-19 14:00:00,145.95,146.05,145.9,146.05,7828.0,120.367,120.4495,120.3258,120.4495,7828.0
2017-06-19 14:10:00,146.08,146.12,145.96,146.04,32484.0,120.4742,120.5072,120.3753,120.4413,32484.0
2017-06-19 14:20:00,146.04,146.08,145.98,146.03,5873.0,120.4413,120.4742,120.3918,120.433,5873.0
2017-06-19 14:30:00,146.03,146.06,145.98,146.06,11231.0,120.433,120.4578,120.3918,120.4578,11231.0
2017-06-19 14:40:00,146.05,146.09,146.02,146.02,22799.0,120.4495,120.4825,120.4248,120.4248,22799.0
2017-06-19 14:50:00,146.03,146.07,145.91,145.91,10751.0,120.433,120.466,120.334,120.334,10751.0
2017-06-19 15:00:00,145.98,146.03,145.93,145.98,9552.0,120.3918,120.433,120.3505,120.3918,9552.0
2017-06-19 15:10:00,146.0,146.05,145.95,146.05,13205.0,120.4083,120.4495,120.367,120.4495,13205.0
2017-06-19 15:20:00,146.04,146.07,146.03,146.05,25870.0,120.4413,120.466,120.433,120.4495,25870.0
2017-06-19 15:30:00,146.05,146.07,146.0,146.07,21896.0,120.4495,120.466,120.4083,120.466,21896.0
2017-06-19 15:40:00,146.06,146.1,146.02,146.06,81047.0,120.4578,120.4907,120.4248,120.4578,81047.0
2017-06-19 15:50:00,146.07,146.14,146.01,146.11,126186.0,120.466,120.5237,120.4165,120.499,126186.0
2017-06-20 09:30:00,145.24,145.67,145.23,145.37,18145.0,119.7815,120.1361,119.7732,119.8887,18145.0
2017-06-20 09:40:00,145.34,145.8,145.34,145.52,19424.0,119.864,120.2433,119.864,120.0124,19424.0
2017-06-20 09:50:00,145.52,145.57,145.01,145.15,11315.0,120.0124,120.0536,119.5918,119.7073,11315.0
2017-06-20 10:00:00,145.15,145.27,144.87,145.0,59649.0,119.7073,119.8062,119.4763,119.5836,59649.0
2017-06-20 10:10:00,145.02,145.39,144.99,145.37,26287.0,119.6,119.9052,119.5753,119.8887,26287.0
2017-06-20 10:20:00,145.37,145.38,145.12,145.17,9646.0,119.8887,119.8969,119.6825,119.7238,9646.0
2017-06-20 10:30:00,145.19,145.39,145.19,145.3,20294.0,119.7403,119.9052,119.7403,119.831,20294.0
2017-06-20 10:40:00,145.31,145.36,145.26,145.3,47281.0,119.8392,119.8805,119.798,119.831,47281.0
2017-06-20 10:50:00,145.28,145.31,145.23,145.28,5725.0,119.8145,119.8392,119.7732,119.8145,5725.0
2017-06-20 11:00:00,145.29,145.31,145.21,145.21,8808.0,119.8227,119.8392,119.7567,119.7567,8808.0
2017-06-20 11:10:00,145.21,145.28,145.21,145.24,11216.0,119.7567,119.8145,119.7567,119.7815,11216.0
2017-06-20 11:20:00,145.28,145.33,145.23,145.28,8110.0,119.8145,119.8557,119.7732,119.8145,8110.0
2017-06-20 11:30:00,145.24,145.31,145.22,145.25,8638.0,119.7815,119.8392,119.765,119.7897,8638.0
2017-06-20 11:40:00,145.22,145.32,145.11,145.23,7638.0,119.765,119.8475,119.6743,119.7732,7638.0
2017-06-20 11:50:00,145.21,145.24,145.12,145.12,3735.0,119.7567,119.7815,119.6825,119.6825,3735.0
2017-06-20 12:00:00,145.11,145.28,145.09,145.25,7807.0,119.6743,119.8145,119.6578,119.7897,7807.0
2017-06-20 12:10:00,145.22,145.25,145.12,145.14,5409.0,119.765,119.7897,119.6825,119.699,5409.0
2017-06-20 12:20:00,145.11,145.11,144.9,144.95,5623.0,119.6743,119.6743,119.5011,119.5423,5623.0
2017-06-20 12:30:00,144.97,145.03,144.96,144.98,8418.0,119.5588,119.6083,119.5506,119.5671,8418.0
2017-06-20 12:40:00,144.99,145.06,144.99,145.03,8646.0,119.5753,119.633,119.5753,119.6083,8646.0
2017-06-20 12:50:00,145.01,145.17,144.98,145.13,3738.0,119.5918,119.7238,119.5671,119.6908,3738.0
2017-06-20 13:00:00,145.17,145.26,145.15,145.22,6846.0,119.7238,119.798,119.7073,119.765,6846.0
2017-06-20 13:10:00,145.24,145.31,145.16,145.17,12627.0,119.7815,119.8392,119.7155,119.7238,12627.0
2017-06-20 13:20:00,145.1,145.14,145.06,145.08,11675.0,119.666,119.699,119.633,119.6495,11675.0
2017-06-20 13:30:00,145.11,145.14,144.98,144.99,8986.0,119.6743,119.699,119.5671,119.5753,8986.0
2017-06-20 13:40:00,144.98,144.99,144.87,144.89,14565.0,119.5671,119.5753,119.4763,119.4928,14565.0
2017-06-20 13:50:00,144.89,144.97,144.86,144.95,10417.0,119.4928,119.5588,119.4681,119.5423,10417.0
2017-06-20 14:00:00,144.97,145.02,144.95,144.98,17481.0,119.5588,119.6,119.5423,119.5671,17481.0
2017-06-20 14:10:00,144.97,145.02,144.97,145.02,6255.0,119.5588,119.6,119.5588,119.6,6255.0
2017-06-20 14:20:00,145.02,145.04,144.91,145.04,9649.0,119.6,119.6165,119.5093,119.6165,9649.0
2017-06-20 14:30:00,145.05,145.06,144.93,145.02,14521.0,119.6248,119.633,119.5258,119.6,14521.0
2017-06-20 14:40:00,144.99,145.02,144.95,144.99,5756.0,119.5753,119.6,119.5423,119.5753,5756.0
2017-06-20 14:50:00,144.99,145.04,144.96,145.01,26226.0,119.5753,119.6165,119.5506,119.5918,26226.0
2017-06-20 15:00:00,145.02,145.04,144.91,144.93,25992.0,119.6,119.6165,119.5093,119.5258,25992.0
2017-06-20 15:10:00,144.91,144.95,144.85,144.87,5750.0,119.5093,119.5423,119.4598,119.4763,5750.0
2017-06-20 15:20:00,144.84,144.86,144.68,144.76,8647.0,119.4516,119.4681,119.3196,119.3856,8647.0
2017-06-20 15:30:00,144.75,144.83,144.67,144.77,24375.0,119.3774,119.4434,119.3114,119.3939,24375.0
2017-06-20 15:40:00,144.76,144.81,144.62,144.63,25636.0,119.3856,119.4269,119.2702,119.2784,25636.0
2017-06-20 15:50:00,144.64,144.77,144.64,144.76,62293.0,119.2867,119.3939,119.2867,119.3856,62293.0
2017-06-21 09:30:00,145.01,145.65,144.76,145.23,15786.0,119.5918,120.1196,119.3856,119.7732,15786.0
2017-06-21 09:40:00,145.3,145.3,144.95,145.02,35738.0,119.831,119.831,119.5423,119.6,35738.0
2017-06-21 09:50:00,145.03,145.1,144.89,145.02,16647.0,119.6083,119.666,119.4928,119.6,16647.0
2017-06-21 10:00:00,145.06,145.08,144.9,144.97,24521.0,119.633,119.6495,119.5011,119.5588,24521.0
2017-06-21 10:10:00,144.96,144.99,144.85,144.91,8523.0,119.5506,119.5753,119.4598,119.5093,8523.0
2017-06-21 10:20:00,144.92,144.99,144.75,144.85,11904.0,119.5176,119.5753,119.3774,119.4598,11904.0
2017-06-21 10:30:00,144.89,145.03,144.88,144.94,8648.0,119.4928,119.6083,119.4846,119.5341,8648.0
2017-06-21 10:40:00,144.96,145.03,144.8,144.8,15239.0,119.5506,119.6083,119.4186,119.4186,15239.0
2017-06-21 10:50:00,144.8,145.0,144.8,145.0,19694.0,119.4186,119.5836,119.4186,119.5836,19694.0
2017-06-21 11:00:00,145.01,145.01,144.52,144.55,7018.0,119.5918,119.5918,119.1877,119.2124,7018.0
2017-06-21 11:10:00,144.51,144.59,144.38,144.47,9471.0,119.1794,119.2454,119.0722,119.1465,9471.0
2017-06-21 11:20:00,144.47,144.63,144.47,144.63,12048.0,119.1465,119.2784,119.1465,119.2784,12048.0
2017-06-21 11:30:00,144.72,144.72,144.53,144.55,8824.0,119.3526,119.3526,119.1959,119.2124,8824.0
2017-06-21 11:40:00,144.56,144.75,144.56,144.59,3939.0,119.2207,119.3774,119.2207,119.2454,3939.0
2017-06-21 11:50:00,144.63,144.73,144.63,144.69,14624.0,119.2784,119.3609,119.2784,119.3279,14624.0
2017-06-21 12:00:00,144.71,144.77,144.65,144.69,12898.0,119.3444,119.3939,119.2949,119.3279,12898.0
2017-06-21 12:10:00,144.7,144.74,144.68,144.7,13857.0,119.3361,119.3691,119.3196,119.3361,13857.0
2017-06-21 12:20:00,144.71,144.72,144.59,144.66,10976.0,119.3444,119.3526,119.2454,119.3032,10976.0
2017-06-21 12:30:00,144.63,144.68,144.56,144.56,2016.0,119.2784,119.3196,119.2207,119.2207,2016.0
2017-06-21 12:40:00,144.52,144.52,144.25,144.27,4902.0,119.1877,119.1877,118.965,118.9815,4902.0
2017-06-21 12:50:00,144.31,144.4,144.29,144.31,3722.0,119.0145,119.0887,118.998,119.0145,3722.0
2017-06-21 13:00:00,144.31,144.39,144.24,144.28,2840.0,119.0145,119.0805,118.9568,118.9898,2840.0
2017-06-21 13:10:00,144.25,144.33,144.25,144.32,5576.0,118.965,119.031,118.965,119.0227,5576.0
2017-06-21 13:20:00,144.3,144.33,144.23,144.3,10292.0,119.0063,119.031,118.9485,119.0063,10292.0
2017-06-21 13:30:00,144.33,144.37,144.3,144.32,9374.0,119.031,119.064,119.0063,119.0227,9374.0
2017-06-21 13:40:00,144.32,144.32,144.15,144.17,4026.0,119.0227,119.0227,118.8825,118.899,4026.0
2017-06-21 13:50:00,144.19,144.19,144.0,144.02,4193.0,118.9155,118.9155,118.7588,118.7753,4193.0
2017-06-21 14:00:00,143.99,144.03,143.9,143.99,7551.0,118.7506,118.7836,118.6764,118.7506,7551.0
2017-06-21 14:10:00,143.97,144.08,143.92,143.99,8876.0,118.7341,118.8248,118.6929,118.7506,8876.0
2017-06-21 14:20:00,143.99,144.03,143.83,143.83,3580.0,118.7506,118.7836,118.6186,118.6186,3580.0
2017-06-21 14:30:00,143.81,143.96,143.77,143.94,7538.0,118.6021,118.7259,118.5692,118.7094,7538.0
2017-06-21 14:40:00,143.94,143.95,143.82,143.87,6400.0,118.7094,118.7176,118.6104,118.6516,6400.0
2017-06-21 14:50:00,143.87,143.97,143.85,143.89,11589.0,118.6516,118.7341,118.6351,118.6681,11589.0
2017-06-21 15:00:00,143.91,143.95,143.78,143.94,14341.0,118.6846,118.7176,118.5774,118.7094,14341.0
2017-06-21 15:10:00,143.91,143.97,143.8,143.83,10261.0,118.6846,118.7341,118.5939,118.6186,10261.0
2017-06-21 15:20:00,143.85,143.89,143.66,143.66,12935.0,118.6351,118.6681,118.4784,118.4784,12935.0
2017-06-21 15:30:00,143.66,143.71,143.43,143.5,18203.0,118.4784,118.5197,118.2888,118.3465,18203.0
2017-06-21 15:40:00,143.48,143.5,143.32,143.4,31391.0,118.33,118.3465,118.198,118.264,31391.0
2017-06-21 15:50:00,143.39,143.57,143.31,143.5,95012.0,118.2558,118.4042,118.1898,118.3465,95012.0
2017-06-22 09:30:00,143.32,143.52,143.19,143.19,11808.0,118.198,118.363,118.0908,118.0908,11808.0
2017-06-22 09:40:00,143.34,144.09,143.25,144.07,26928.0,118.2145,118.8331,118.1403,118.8166,26928.0
2017-06-22 09:50:00,144.11,144.16,143.66,143.76,10783.0,118.8496,118.8908,118.4784,118.5609,10783.0
2017-06-22 10:00:00,143.74,143.86,143.65,143.79,18714.0,118.5444,118.6434,118.4702,118.5857,18714.0
2017-06-22 10:10:00,143.84,144.05,143.8,143.88,10792.0,118.6269,118.8001,118.5939,118.6599,10792.0
2017-06-22 10:20:00,143.88,143.96,143.75,143.94,27127.0,118.6599,118.7259,118.5527,118.7094,27127.0
2017-06-22 10:30:00,143.9,144.12,143.88,143.99,10423.0,118.6764,118.8578,118.6599,118.7506,10423.0
2017-06-22 10:40:00,144.0,144.15,143.99,144.15,3306.0,118.7588,118.8825,118.7506,118.8825,3306.0
2017-06-22 10:50:00,144.14,144.26,144.13,144.25,6222.0,118.8743,118.9733,118.8661,118.965,6222.0
2017-06-22 11:00:00,144.21,144.28,144.17,144.24,9397.0,118.932,118.9898,118.899,118.9568,9397.0
2017-06-22 11:10:00,144.22,144.25,144.16,144.21,8123.0,118.9403,118.965,118.8908,118.932,8123.0
2017-06-22 11:20:00,144.18,144.24,144.08,144.22,12186.0,118.9073,118.9568,118.8248,118.9403,12186.0
2017-06-22 11:30:00,144.22,144.25,144.09,144.2,11000.0,118.9403,118.965,118.8331,118.9238,11000.0
2017-06-22 11:40:00,144.18,144.19,144.0,144.03,9571.0,118.9073,118.9155,118.7588,118.7836,9571.0
2017-06-22 11:50:00,144.03,144.32,143.99,144.32,17674.0,118.7836,119.0227,118.7506,119.0227,17674.0
2017-06-22 12:00:00,144.3,144.48,144.26,144.26,17777.0,119.0063,119.1547,118.9733,118.9733,17777.0
2017-06-22 12:10:00,144.2,144.29,144.17,144.2,2746.0,118.9238,118.998,118.899,118.9238,2746.0
2017-06-22 12:20:00,144.22,144.36,144.2,144.36,7928.0,118.9403,119.0557,118.9238,119.0557,7928.0
2017-06-22 12:30:00,144.33,144.33,144.17,144.17,8997.0,119.031,119.031,118.899,118.899,8997.0
2017-06-22 12:40:00,144.24,144.24,144.14,144.24,8625.0,118.9568,118.9568,118.8743,118.9568,8625.0
2017-06-22 12:50:00,144.21,144.21,144.07,144.09,7743.0,118.932,118.932,118.8166,118.8331,7743.0
2017-06-22 13:00:00,144.1,144.19,144.09,144.17,8165.0,118.8413,118.9155,118.8331,118.899,8165.0
2017-06-22 13:10:00,144.16,144.18,144.02,144.09,6200.0,118.8908,118.9073,118.7753,118.8331,6200.0
2017-06-22 13:20:00,144.11,144.23,144.07,144.23,15525.0,118.8496,118.9485,118.8166,118.9485,15525.0
2017-06-22 13:30:00,144.2,144.23,144.16,144.2,18538.0,118.9238,118.9485,118.8908,118.9238,18538.0
2017-06-22 13:40:00,144.19,144.23,144.15,144.21,14557.0,118.9155,118.9485,118.8825,118.932,14557.0
2017-06-22 13:50:00,144.17,144.24,144.17,144.23,13597.0,118.899,118.9568,118.899,118.9485,13597.0
2017-06-22 14:00:00,144.24,144.34,144.2,144.29,9582.0,118.9568,119.0392,118.9238,118.998,9582.0
2017-06-22 14:10:00,144.28,144.3,144.23,144.27,8336.0,118.9898,119.0063,118.9485,118.9815,8336.0
2017-06-22 14:20:00,144.29,144.45,144.25,144.43,16708.0,118.998,119.13,118.965,119.1135,16708.0
2017-06-22 14:30:00,144.4,144.53,144.29,144.36,34057.0,119.0887,119.1959,118.998,119.0557,34057.0
2017-06-22 14:40:00,144.31,144.5,144.22,144.25,15176.0,119.0145,119.1712,118.9403,118.965,15176.0
2017-06-22 14:50:00,144.26,144.46,144.2,144.43,23643.0,118.9733,119.1382,118.9238,119.1135,23643.0
2017-06-22 15:00:00,144.41,144.41,144.33,144.37,9517.0,119.097,119.097,119.031,119.064,9517.0
2017-06-22 15:10:00,144.36,144.41,144.31,144.39,14764.0,119.0557,119.097,119.0145,119.0805,14764.0
2017-06-22 15:20:00,144.38,144.53,144.37,144.51,17066.0,119.0722,119.1959,119.064,119.1794,17066.0
2017-06-22 15:30:00,144.52,144.52,144.29,144.3,29535.0,119.1877,119.1877,118.998,119.0063,29535.0
2017-06-22 15:40:00,144.3,144.41,144.25,144.37,45833.0,119.0063,119.097,118.965,119.064,45833.0
2017-06-22 15:50:00,144.34,144.38,144.26,144.31,90164.0,119.0392,119.0722,118.9733,119.0145,90164.0
2017-06-23 09:30:00,144.59,144.63,143.81,144.11,16671.0,119.2454,119.2784,118.6021,118.8496,16671.0
2017-06-23 09:40:00,144.08,144.31,143.99,144.15,11016.0,118.8248,119.0145,118.7506,118.8825,11016.0
2017-06-23 09:50:00,144.21,144.25,144.04,144.19,13782.0,118.932,118.965,118.7918,118.9155,13782.0
2017-06-23 10:00:00,144.15,144.34,144.14,144.32,27969.0,118.8825,119.0392,118.8743,119.0227,27969.0
2017-06-23 10:10:00,144.3,144.47,144.16,144.35,37017.0,119.0063,119.1465,118.8908,119.0475,37017.0
2017-06-23 10:20:00,144.36,144.49,144.34,144.4,9335.0,119.0557,119.163,119.0392,119.0887,9335.0
2017-06-23 10:30:00,144.42,144.53,144.35,144.39,12490.0,119.1052,119.1959,119.0475,119.0805,12490.0
2017-06-23 10:40:00,144.42,144.66,144.4,144.65,30925.0,119.1052,119.3032,119.0887,119.2949,30925.0
2017-06-23 10:50:00,144.6,144.63,144.45,144.5,18728.0,119.2537,119.2784,119.13,119.1712,18728.0
2017-06-23 11:00:00,144.53,144.56,144.38,144.42,11508.0,119.1959,119.2207,119.0722,119.1052,11508.0
2017-06-23 11:10:00,144.43,144.51,144.33,144.42,13134.0,119.1135,119.1794,119.031,119.1052,13134.0
2017-06-23 11:20:00,144.47,144.56,144.44,144.55,9560.0,119.1465,119.2207,119.1217,119.2124,9560.0
2017-06-23 11:30:00,144.56,144.76,144.54,144.73,10257.0,119.2207,119.3856,119.2042,119.3609,10257.0
2017-06-23 11:40:00,144.75,144.86,144.72,144.83,15515.0,119.3774,119.4681,119.3526,119.4434,15515.0
2017-06-23 11:50:00,144.84,144.91,144.8,144.85,9217.0,119.4516,119.5093,119.4186,119.4598,9217.0
2017-06-23 12:00:00,144.85,144.85,144.77,144.79,7958.0,119.4598,119.4598,119.3939,119.4104,7958.0
2017-06-23 12:10:00,144.8,144.98,144.71,144.94,32535.0,119.4186,119.5671,119.3444,119.5341,32535.0
2017-06-23 12:20:00,144.94,144.97,144.8,144.86,7829.0,119.5341,119.5588,119.4186,119.4681,7829.0
2017-06-23 12:30:00,144.81,144.89,144.74,144.86,9300.0,119.4269,119.4928,119.3691,119.4681,9300.0
2017-06-23 12:40:00,144.88,144.9,144.81,144.9,7321.0,119.4846,119.5011,119.4269,119.5011,7321.0
2017-06-23 12:50:00,144.93,145.0,144.86,144.98,7044.0,119.5258,119.5836,119.4681,119.5671,7044.0
2017-06-23 13:00:00,144.99,145.01,144.78,144.78,26531.0,119.5753,119.5918,119.4021,119.4021,26531.0
2017-06-23 13:10:00,144.77,144.86,144.76,144.84,7457.0,119.3939,119.4681,119.3856,119.4516,7457.0
2017-06-23 13:20:00,144.85,144.88,144.8,144.8,9837.0,119.4598,119.4846,119.4186,119.4186,9837.0
2017-06-23 13:30:00,144.83,144.84,144.77,144.82,6850.0,119.4434,119.4516,119.3939,119.4351,6850.0
2017-06-23 13:40:00,144.79,144.81,144.75,144.81,3946.0,119.4104,119.4269,119.3774,119.4269,3946.0
2017-06-23 13:50:00,144.81,144.91,144.8,144.85,8796.0,119.4269,119.5093,119.4186,119.4598,8796.0
2017-06-23 14:00:00,144.82,144.84,144.71,144.75,9743.0,119.4351,119.4516,119.3444,119.3774,9743.0
2017-06-23 14:10:00,144.74,144.83,144.73,144.83,7591.0,119.3691,119.4434,119.3609,119.4434,7591.0
2017-06-23 14:20:00,144.85,144.85,144.66,144.71,4007.0,119.4598,119.4598,119.3032,119.3444,4007.0
2017-06-23 14:30:00,144.69,144.7,144.57,144.58,11311.0,119.3279,119.3361,119.2289,119.2372,11311.0
2017-06-23 14:40:00,144.6,144.61,144.52,144.55,12701.0,119.2537,119.2619,119.1877,119.2124,12701.0
2017-06-23 14:50:00,144.58,144.59,144.49,144.51,11778.0,119.2372,119.2454,119.163,119.1794,11778.0
2017-06-23 15:00:00,144.5,144.51,144.39,144.47,21605.0,119.1712,119.1794,119.0805,119.1465,21605.0
2017-06-23 15:10:00,144.46,144.51,144.35,144.5,23510.0,119.1382,119.1794,119.0475,119.1712,23510.0
2017-06-23 15:20:00,144.5,144.59,144.48,144.56,44770.0,119.1712,119.2454,119.1547,119.2207,44770.0
2017-06-23 15:30:00,144.55,144.67,144.52,144.53,54373.0,119.2124,119.3114,119.1877,119.1959,54373.0
2017-06-23 15:40:00,144.52,144.73,144.51,144.69,67908.0,119.1877,119.3609,119.1794,119.3279,67908.0
2017-06-23 15:50:00,144.7,145.03,144.68,144.89,186245.0,119.3361,119.6083,119.3196,119.4928,186245.0
2017-06-26 09:30:00,145.03,145.42,144.85,144.94,14809.0,119.6083,119.9299,119.4598,119.5341,14809.0
2017-06-26 09:40:00,145.0,145.24,144.94,145.14,61696.0,119.5836,119.7815,119.5341,119.699,61696.0
2017-06-26 09:50:00,145.15,145.31,145.09,145.22,22221.0,119.7073,119.8392,119.6578,119.765,22221.0
2017-06-26 10:00:00,145.15,145.46,145.15,145.39,41572.0,119.7073,119.9629,119.7073,119.9052,41572.0
2017-06-26 10:10:00,145.39,145.51,145.37,145.47,8674.0,119.9052,120.0042,119.8887,119.9712,8674.0
2017-06-26 10:20:00,145.48,145.54,145.37,145.42,11592.0,119.9794,120.0289,119.8887,119.9299,11592.0
2017-06-26 10:30:00,145.39,145.41,145.09,145.13,11856.0,119.9052,119.9217,119.6578,119.6908,11856.0
2017-06-26 10:40:00,145.1,145.12,144.82,144.82,13223.0,119.666,119.6825,119.4351,119.4351,13223.0
2017-06-26 10:50:00,144.83,144.95,144.76,144.83,12749.0,119.4434,119.5423,119.3856,119.4434,12749.0
2017-06-26 11:00:00,144.87,144.94,144.73,144.85,28907.0,119.4763,119.5341,119.3609,119.4598,28907.0
2017-06-26 11:10:00,144.89,145.08,144.89,145.03,8685.0,119.4928,119.6495,119.4928,119.6083,8685.0
2017-06-26 11:20:00,145.06,145.15,145.01,145.08,13927.0,119.633,119.7073,119.5918,119.6495,13927.0
2017-06-26 11:30:00,145.09,145.1,144.98,145.05,10424.0,119.6578,119.666,119.5671,119.6248,10424.0
2017-06-26 11:40:00,145.03,145.2,145.02,145.15,15534.0,119.6083,119.7485,119.6,119.7073,15534.0
2017-06-26 11:50:00,145.17,145.23,144.95,145.05,22859.0,119.7238,119.7732,119.5423,119.6248,22859.0
2017-06-26 12:00:00,145.06,145.22,145.02,145.02,4151.0,119.633,119.765,119.6,119.6,4151.0
2017-06-26 12:10:00,145.05,145.13,145.03,145.13,5611.0,119.6248,119.6908,119.6083,119.6908,5611.0
2017-06-26 12:20:00,145.13,145.19,145.1,145.12,5071.0,119.6908,119.7403,119.666,119.6825,5071.0
2017-06-26 12:30:00,145.12,145.22,145.08,145.12,11807.0,119.6825,119.765,119.6495,119.6825,11807.0
2017-06-26 12:40:00,145.08,145.14,145.01,145.1,5648.0,119.6495,119.699,119.5918,119.666,5648.0
2017-06-26 12:50:00,145.1,145.13,145.0,145.03,4702.0,119.666,119.6908,119.5836,119.6083,4702.0
2017-06-26 13:00:00,145.01,145.07,144.97,144.97,3600.0,119.5918,119.6413,119.5588,119.5588,3600.0
2017-06-26 13:10:00,144.97,144.97,144.89,144.92,7107.0,119.5588,119.5588,119.4928,119.5176,7107.0
2017-06-26 13:20:00,144.94,145.0,144.91,144.93,9661.0,119.5341,119.5836,119.5093,119.5258,9661.0
2017-06-26 13:30:00,144.93,145.01,144.87,144.91,18200.0,119.5258,119.5918,119.4763,119.5093,18200.0
2017-06-26 13:40:00,144.91,144.99,144.88,144.89,10056.0,119.5093,119.5753,119.4846,119.4928,10056.0
2017-06-26 13:50:00,144.9,144.98,144.88,144.92,6169.0,119.5011,119.5671,119.4846,119.5176,6169.0
2017-06-26 14:00:00,144.91,145.03,144.91,144.99,15678.0,119.5093,119.6083,119.5093,119.5753,15678.0
2017-06-26 14:10:00,144.97,144.97,144.85,144.91,8220.0,119.5588,119.5588,119.4598,119.5093,8220.0
2017-06-26 14:20:00,144.89,144.97,144.84,144.95,5918.0,119.4928,119.5588,119.4516,119.5423,5918.0
2017-06-26 14:30:00,144.92,145.0,144.87,145.0,5800.0,119.5176,119.5836,119.4763,119.5836,5800.0
2017-06-26 14:40:00,145.0,145.04,144.78,144.78,27590.0,119.5836,119.6165,119.4021,119.4021,27590.0
2017-06-26 14:50:00,144.78,144.8,144.72,144.76,19158.0,119.4021,119.4186,119.3526,119.3856,19158.0
2017-06-26 15:00:00,144.74,144.74,144.6,144.6,21549.0,119.3691,119.3691,119.2537,119.2537,21549.0
2017-06-26 15:10:00,144.6,144.73,144.58,144.73,17873.0,119.2537,119.3609,119.2372,119.3609,17873.0
2017-06-26 15:20:00,144.73,144.75,144.65,144.72,15492.0,119.3609,119.3774,119.2949,119.3526,15492.0
2017-06-26 15:30:00,144.71,144.9,144.71,144.87,24126.0,119.3444,119.5011,119.3444,119.4763,24126.0
2017-06-26 15:40:00,144.86,144.92,144.82,144.89,28616.0,119.4681,119.5176,119.4351,119.4928,28616.0
2017-06-26 15:50:00,144.88,145.05,144.88,144.92,177715.0,119.4846,119.6248,119.4846,119.5176,177715.0
2017-06-27 09:30:00,145.05,145.51,145.05,145.43,33424.0,119.6248,120.0042,119.6248,119.9382,33424.0
2017-06-27 09:40:00,145.28,145.38,144.98,145.03,12813.0,119.8145,119.8969,119.5671,119.6083,12813.0
2017-06-27 09:50:00,144.97,145.07,144.87,144.94,10072.0,119.5588,119.6413,119.4763,119.5341,10072.0
2017-06-27 10:00:00,144.9,144.99,144.69,144.76,9620.0,119.5011,119.5753,119.3279,119.3856,9620.0
2017-06-27 10:10:00,144.78,144.95,144.78,144.93,2200.0,119.4021,119.5423,119.4021,119.5258,2200.0
2017-06-27 10:20:00,144.93,145.2,144.93,145.01,29617.0,119.5258,119.7485,119.5258,119.5918,29617.0
2017-06-27 10:30:00,144.96,145.14,144.83,145.06,32926.0,119.5506,119.699,119.4434,119.633,32926.0
2017-06-27 10:40:00,145.12,145.15,145.0,145.08,80227.0,119.6825,119.7073,119.5836,119.6495,80227.0
2017-06-27 10:50:00,145.09,145.09,144.92,144.96,32457.0,119.6578,119.6578,119.5176,119.5506,32457.0
2017-06-27 11:00:00,144.97,145.03,144.93,144.95,6364.0,119.5588,119.6083,119.5258,119.5423,6364.0
2017-06-27 11:10:00,144.96,145.0,144.9,144.92,27736.0,119.5506,119.5836,119.5011,119.5176,27736.0
2017-06-27 11:20:00,144.92,144.96,144.85,144.94,8711.0,119.5176,119.5506,119.4598,119.5341,8711.0
2017-06-27 11:30:00,144.96,144.99,144.91,144.96,2900.0,119.5506,119.5753,119.5093,119.5506,2900.0
2017-06-27 11:40:00,144.98,145.02,144.93,144.96,4574.0,119.5671,119.6,119.5258,119.5506,4574.0
2017-06-27 11:50:00,145.0,145.05,144.91,145.02,18366.0,119.5836,119.6248,119.5093,119.6,18366.0
2017-06-27 12:00:00,145.02,145.09,144.99,145.01,49192.0,119.6,119.6578,119.5753,119.5918,49192.0
2017-06-27 12:10:00,145.01,145.03,144.99,144.99,3200.0,119.5918,119.6083,119.5753,119.5753,3200.0
2017-06-27 12:20:00,145.0,145.01,144.91,144.94,3752.0,119.5836,119.5918,119.5093,119.5341,3752.0
2017-06-27 12:30:00,144.94,144.95,144.8,144.87,5069.0,119.5341,119.5423,119.4186,119.4763,5069.0
2017-06-27 12:40:00,144.88,144.91,144.76,144.82,3854.0,119.4846,119.5093,119.3856,119.4351,3854.0
2017-06-27 12:50:00,144.84,144.85,144.65,144.67,6209.0,119.4516,119.4598,119.2949,119.3114,6209.0
2017-06-27 13:00:00,144.67,144.67,144.53,144.53,4963.0,119.3114,119.3114,119.1959,119.1959,4963.0
2017-06-27 13:10:00,144.55,144.62,144.52,144.56,4179.0,119.2124,119.2702,119.1877,119.2207,4179.0
2017-06-27 13:20:00,144.6,144.61,144.54,144.54,3206.0,119.2537,119.2619,119.2042,119.2042,3206.0
2017-06-27 13:30:00,144.56,144.58,144.25,144.25,10387.0,119.2207,119.2372,118.965,118.965,10387.0
2017-06-27 13:40:00,144.25,144.31,144.1,144.24,6344.0,118.965,119.0145,118.8413,118.9568,6344.0
2017-06-27 13:50:00,144.27,144.46,144.27,144.35,21053.0,118.9815,119.1382,118.9815,119.0475,21053.0
2017-06-27 14:00:00,144.36,144.39,144.29,144.3,9987.0,119.0557,119.0805,118.998,119.0063,9987.0
2017-06-27 14:10:00,144.34,144.51,144.3,144.51,7137.0,119.0392,119.1794,119.0063,119.1794,7137.0
2017-06-27 14:20:00,144.49,144.59,144.4,144.59,6739.0,119.163,119.2454,119.0887,119.2454,6739.0
2017-06-27 14:30:00,144.56,144.57,144.5,144.5,6466.0,119.2207,119.2289,119.1712,119.1712,6466.0
2017-06-27 14:40:00,144.5,144.74,144.5,144.71,11381.0,119.1712,119.3691,119.1712,119.3444,11381.0
2017-06-27 14:50:00,144.67,144.68,144.48,144.48,4659.0,119.3114,119.3196,119.1547,119.1547,4659.0
2017-06-27 15:00:00,144.5,144.55,144.37,144.43,8462.0,119.1712,119.2124,119.064,119.1135,8462.0
2017-06-27 15:10:00,144.37,144.48,144.37,144.44,7091.0,119.064,119.1547,119.064,119.1217,7091.0
2017-06-27 15:20:00,144.48,144.52,144.45,144.48,10218.0,119.1547,119.1877,119.13,119.1547,10218.0
2017-06-27 15:30:00,144.48,144.52,144.24,144.3,16575.0,119.1547,119.1877,118.9568,119.0063,16575.0
2017-06-27 15:40:00,144.28,144.28,144.13,144.15,26073.0,118.9898,118.9898,118.8661,118.8825,26073.0
2017-06-27 15:50:00,144.13,144.13,143.86,143.87,70899.0,118.8661,118.8661,118.6434,118.6516,70899.0
2017-06-28 09:30:00,145.17,145.17,144.71,144.79,25274.0,119.7238,119.7238,119.3444,119.4104,25274.0
2017-06-28 09:40:00,144.77,144.85,144.6,144.8,7202.0,119.3939,119.4598,119.2537,119.4186,7202.0
2017-06-28 09:50:00,144.79,144.79,144.4,144.75,17398.0,119.4104,119.4104,119.0887,119.3774,17398.0
2017-06-28 10:00:00,144.78,145.14,144.74,145.0,16219.0,119.4021,119.699,119.3691,119.5836,16219.0
2017-06-28 10:10:00,144.97,145.04,144.89,144.98,9712.0,119.5588,119.6165,119.4928,119.5671,9712.0
2017-06-28 10:20:00,144.99,145.08,144.87,144.87,28359.0,119.5753,119.6495,119.4763,119.4763,28359.0
2017-06-28 10:30:00,144.88,145.01,144.74,144.98,14424.0,119.4846,119.5918,119.3691,119.5671,14424.0
2017-06-28 10:40:00,144.96,145.06,144.95,144.98,15332.0,119.5506,119.633,119.5423,119.5671,15332.0
2017-06-28 10:50:00,144.99,145.15,144.96,145.13,45994.0,119.5753,119.7073,119.5506,119.6908,45994.0
2017-06-28 11:00:00,145.11,145.15,145.07,145.12,42742.0,119.6743,119.7073,119.6413,119.6825,42742.0
2017-06-28 11:10:00,145.1,145.12,144.97,145.02,8180.0,119.666,119.6825,119.5588,119.6,8180.0
2017-06-28 11:20:00,145.02,145.07,145.0,145.07,2278.0,119.6,119.6413,119.5836,119.6413,2278.0
2017-06-28 11:30:00,145.08,145.18,145.0,145.08,16300.0,119.6495,119.732,119.5836,119.6495,16300.0
2017-06-28 11:40:00,145.08,145.12,145.04,145.09,6263.0,119.6495,119.6825,119.6165,119.6578,6263.0
2017-06-28 11:50:00,145.08,145.2,145.08,145.1,33968.0,119.6495,119.7485,119.6495,119.666,33968.0
2017-06-28 12:00:00,145.11,145.15,145.1,145.11,22397.0,119.6743,119.7073,119.666,119.6743,22397.0
2017-06-28 12:10:00,145.09,145.14,144.94,144.94,5637.0,119.6578,119.699,119.5341,119.5341,5637.0
2017-06-28 12:20:00,144.93,144.96,144.88,144.93,3866.0,119.5258,119.5506,119.4846,119.5258,3866.0
2017-06-28 12:30:00,144.93,145.02,144.93,145.02,2221.0,119.5258,119.6,119.5258,119.6,2221.0
2017-06-28 12:40:00,145.02,145.02,144.94,144.94,2235.0,119.6,119.6,119.5341,119.5341,2235.0
2017-06-28 12:50:00,144.97,145.04,144.89,144.89,5727.0,119.5588,119.6165,119.4928,119.4928,5727.0
2017-06-28 13:00:00,144.91,144.93,144.8,144.82,4451.0,119.5093,119.5258,119.4186,119.4351,4451.0
2017-06-28 13:10:00,144.82,144.94,144.79,144.94,3123.0,119.4351,119.5341,119.4104,119.5341,3123.0
2017-06-28 13:20:00,144.96,145.04,144.95,145.04,6549.0,119.5506,119.6165,119.5423,119.6165,6549.0
2017-06-28 13:30:00,145.08,145.09,144.95,145.04,3100.0,119.6495,119.6578,119.5423,119.6165,3100.0
2017-06-28 13:40:00,145.08,145.08,144.99,145.06,4444.0,119.6495,119.6495,119.5753,119.633,4444.0
2017-06-28 13:50:00,145.09,145.19,145.07,145.17,72581.0,119.6578,119.7403,119.6413,119.7238,72581.0
2017-06-28 14:00:00,145.18,145.25,145.05,145.16,48018.0,119.732,119.7897,119.6248,119.7155,48018.0
2017-06-28 14:10:00,145.16,145.18,144.97,145.0,6443.0,119.7155,119.732,119.5588,119.5836,6443.0
2017-06-28 14:20:00,145.02,145.03,144.84,144.95,9195.0,119.6,119.6083,119.4516,119.5423,9195.0
2017-06-28 14:30:00,144.97,145.04,144.93,144.99,5859.0,119.5588,119.6165,119.5258,119.5753,5859.0
2017-06-28 14:40:00,144.91,144.94,144.88,144.91,5355.0,119.5093,119.5341,119.4846,119.5093,5355.0
2017-06-28 14:50:00,144.92,144.93,144.78,144.85,8030.0,119.5176,119.5258,119.4021,119.4598,8030.0
2017-06-28 15:00:00,144.81,144.96,144.81,144.96,5471.0,119.4269,119.5506,119.4269,119.5506,5471.0
2017-06-28 15:10:00,144.93,144.94,144.79,144.87,14613.0,119.5258,119.5341,119.4104,119.4763,14613.0
2017-06-28 15:20:00,144.85,144.85,144.69,144.76,10641.0,119.4598,119.4598,119.3279,119.3856,10641.0
2017-06-28 15:30:00,144.74,144.78,144.62,144.68,10254.0,119.3691,119.4021,119.2702,119.3196,10254.0
2017-06-28 15:40:00,144.67,144.81,144.66,144.73,22125.0,119.3114,119.4269,119.3032,119.3609,22125.0
2017-06-28 15:50:00,144.74,144.84,144.74,144.84,95799.0,119.3691,119.4516,119.3691,119.4516,95799.0
2017-06-29 09:30:00,144.19,144.46,143.93,144.1,14496.0,119.7124,119.9366,119.4965,119.6377,14496.0
2017-06-29 09:40:00,144.05,144.06,143.75,143.8,7811.0,119.5962,119.6045,119.3471,119.3886,7811.0
2017-06-29 09:50:00,143.73,144.08,143.73,143.75,9124.0,119.3305,119.6211,119.3305,119.3471,9124.0
2017-06-29 10:00:00,143.73,143.73,143.09,143.18,14400.0,119.3305,119.3305,118.7991,118.8738,14400.0
2017-06-29 10:10:00,143.13,143.15,142.96,142.96,8100.0,118.8323,118.8489,118.6912,118.6912,8100.0
2017-06-29 10:20:00,143.02,143.18,142.81,143.18,12789.0,118.741,118.8738,118.5667,118.8738,12789.0
2017-06-29 10:30:00,143.2,143.2,143.0,143.08,7587.0,118.8905,118.8905,118.7244,118.7908,7587.0
2017-06-29 10:40:00,143.02,143.25,142.91,143.22,6730.0,118.741,118.932,118.6497,118.9071,6730.0
2017-06-29 10:50:00,143.19,143.2,143.0,143.13,8223.0,118.8821,118.8905,118.7244,118.8323,8223.0
2017-06-29 11:00:00,143.1,143.22,143.0,143.08,11621.0,118.8074,118.9071,118.7244,118.7908,11621.0
2017-06-29 11:10:00,143.14,143.14,142.84,142.94,16308.0,118.8406,118.8406,118.5916,118.6746,16308.0
2017-06-29 11:20:00,142.93,143.05,142.75,142.81,11391.0,118.6663,118.7659,118.5168,118.5667,11391.0
2017-06-29 11:30:00,142.63,142.65,142.35,142.53,10823.0,118.4172,118.4338,118.1847,118.3342,10823.0
2017-06-29 11:40:00,142.53,142.74,142.49,142.67,7802.0,118.3342,118.5085,118.301,118.4504,7802.0
2017-06-29 11:50:00,142.5,142.56,142.15,142.21,16278.0,118.3093,118.3591,118.0187,118.0685,16278.0
2017-06-29 12:00:00,142.22,142.29,142.1,142.16,12113.0,118.0768,118.1349,117.9772,118.027,12113.0
2017-06-29 12:10:00,142.2,142.24,141.95,141.95,5556.0,118.0602,118.0934,117.8526,117.8526,5556.0
2017-06-29 12:20:00,141.99,142.0,141.76,141.81,13474.0,117.8859,117.8942,117.6949,117.7364,13474.0
2017-06-29 12:30:00,141.81,141.92,141.68,141.74,15766.0,117.7364,117.8277,117.6285,117.6783,15766.0
2017-06-29 12:40:00,141.68,141.79,141.64,141.75,8393.0,117.6285,117.7198,117.5953,117.6866,8393.0
2017-06-29 12:50:00,141.68,141.71,141.57,141.61,7056.0,117.6285,117.6534,117.5372,117.5704,7056.0
2017-06-29 13:00:00,141.63,141.69,141.46,141.48,9222.0,117.587,117.6368,117.4458,117.4624,9222.0
2017-06-29 13:10:00,141.54,141.6,141.21,141.21,10059.0,117.5123,117.5621,117.2383,117.2383,10059.0
2017-06-29 13:20:00,141.23,141.24,140.78,140.83,21784.0,117.2549,117.2632,116.8813,116.9228,21784.0
2017-06-29 13:30:00,140.83,141.24,140.83,141.12,21600.0,116.9228,117.2632,116.9228,117.1636,21600.0
2017-06-29 13:40:00,141.15,141.24,141.03,141.23,11311.0,117.1885,117.2632,117.0888,117.2549,11311.0
2017-06-29 13:50:00,141.23,141.54,141.22,141.5,21059.0,117.2549,117.5123,117.2466,117.479,21059.0
2017-06-29 14:00:00,141.49,141.74,141.39,141.67,22797.0,117.4707,117.6783,117.3877,117.6202,22797.0
2017-06-29 14:10:00,141.7,141.8,141.58,141.7,16783.0,117.6451,117.7281,117.5455,117.6451,16783.0
2017-06-29 14:20:00,141.72,142.06,141.67,142.06,16370.0,117.6617,117.944,117.6202,117.944,16370.0
2017-06-29 14:30:00,142.07,142.08,141.9,142.07,21822.0,117.9523,117.9606,117.8111,117.9523,21822.0
2017-06-29 14:40:00,142.07,142.16,142.0,142.02,23866.0,117.9523,118.027,117.8942,117.9108,23866.0
2017-06-29 14:50:00,142.01,142.19,142.0,142.13,16806.0,117.9025,118.0519,117.8942,118.0021,16806.0
2017-06-29 15:00:00,142.13,142.25,142.13,142.16,17992.0,118.0021,118.1017,118.0021,118.027,17992.0
2017-06-29 15:10:00,142.17,142.17,142.0,142.13,19360.0,118.0353,118.0353,117.8942,118.0021,19360.0
2017-06-29 15:20:00,142.15,142.15,141.65,141.81,21093.0,118.0187,118.0187,117.6036,117.7364,21093.0
2017-06-29 15:30:00,141.78,142.06,141.77,142.04,20051.0,117.7115,117.944,117.7032,117.9274,20051.0
2017-06-29 15:40:00,142.0,142.06,141.88,141.89,49645.0,117.8942,117.944,117.7945,117.8028,49645.0
2017-06-29 15:50:00,141.88,141.92,141.77,141.79,100604.0,117.7945,117.8277,117.7032,117.7198,100604.0
2017-06-30 09:30:00,141.97,142.51,141.97,142.26,14710.0,117.8693,118.3176,117.8693,118.11,14710.0
2017-06-30 09:40:00,142.26,142.49,142.26,142.49,7993.0,118.11,118.301,118.11,118.301,7993.0
2017-06-30 09:50:00,142.42,142.56,142.3,142.54,15392.0,118.2429,118.3591,118.1432,118.3425,15392.0
2017-06-30 10:00:00,142.59,142.59,142.12,142.14,9667.0,118.384,118.384,117.9938,118.0104,9667.0
2017-06-30 10:10:00,142.1,142.18,141.89,142.11,11334.0,117.9772,118.0436,117.8028,117.9855,11334.0
2017-06-30 10:20:00,142.16,142.31,142.14,142.18,9576.0,118.027,118.1515,118.0104,118.0436,9576.0
2017-06-30 10:30:00,142.21,142.46,142.12,142.4,8838.0,118.0685,118.2761,117.9938,118.2263,8838.0
2017-06-30 10:40:00,142.45,142.61,142.33,142.33,11200.0,118.2678,118.4006,118.1681,118.1681,11200.0
2017-06-30 10:50:00,142.33,142.47,142.27,142.44,6900.0,118.1681,118.2844,118.1183,118.2595,6900.0
2017-06-30 11:00:00,142.42,142.54,142.33,142.5,9908.0,118.2429,118.3425,118.1681,118.3093,9908.0
2017-06-30 11:10:00,142.49,142.52,142.28,142.28,6875.0,118.301,118.3259,118.1266,118.1266,6875.0
2017-06-30 11:20:00,142.27,142.27,142.1,142.12,7180.0,118.1183,118.1183,117.9772,117.9938,7180.0
2017-06-30 11:30:00,142.09,142.38,142.06,142.29,7345.0,117.9689,118.2097,117.944,118.1349,7345.0
2017-06-30 11:40:00,142.35,142.41,142.27,142.41,7533.0,118.1847,118.2346,118.1183,118.2346,7533.0
2017-06-30 11:50:00,142.39,142.49,142.34,142.46,5297.0,118.218,118.301,118.1764,118.2761,5297.0
2017-06-30 12:00:00,142.48,142.64,142.48,142.58,8449.0,118.2927,118.4255,118.2927,118.3757,8449.0
2017-06-30 12:10:00,142.62,142.67,142.53,142.54,5084.0,118.4089,118.4504,118.3342,118.3425,5084.0
2017-06-30 12:20:00,142.56,142.56,142.49,142.54,3574.0,118.3591,118.3591,118.301,118.3425,3574.0
2017-06-30 12:30:00,142.54,142.59,142.43,142.43,3100.0,118.3425,118.384,118.2512,118.2512,3100.0
2017-06-30 12:40:00,142.42,142.42,142.29,142.29,4763.0,118.2429,118.2429,118.1349,118.1349,4763.0
2017-06-30 12:50:00,142.3,142.35,142.25,142.33,6125.0,118.1432,118.1847,118.1017,118.1681,6125.0
2017-06-30 13:00:00,142.32,142.61,142.32,142.59,36899.0,118.1598,118.4006,118.1598,118.384,36899.0
2017-06-30 13:10:00,142.6,142.83,142.59,142.81,5428.0,118.3923,118.5833,118.384,118.5667,5428.0
2017-06-30 13:20:00,142.8,142.85,142.69,142.85,7737.0,118.5584,118.5999,118.467,118.5999,7737.0
2017-06-30 13:30:00,142.85,143.0,142.78,142.95,15213.0,118.5999,118.7244,118.5417,118.6829,15213.0
2017-06-30 13:40:00,142.92,142.96,142.86,142.94,9286.0,118.658,118.6912,118.6082,118.6746,9286.0
2017-06-30 13:50:00,142.97,143.09,142.94,143.05,9523.0,118.6995,118.7991,118.6746,118.7659,9523.0
2017-06-30 14:00:00,143.05,143.25,143.05,143.24,12123.0,118.7659,118.932,118.7659,118.9237,12123.0
2017-06-30 14:10:00,143.23,143.32,143.0,143.32,30750.0,118.9154,118.9901,118.7244,118.9901,30750.0
2017-06-30 14:20:00,143.31,143.44,143.27,143.27,7677.0,118.9818,119.0897,118.9486,118.9486,7677.0
2017-06-30 14:30:00,143.27,143.42,143.27,143.42,8373.0,118.9486,119.0731,118.9486,119.0731,8373.0
2017-06-30 14:40:00,143.43,143.48,143.37,143.41,9477.0,119.0814,119.1229,119.0316,119.0648,9477.0
2017-06-30 14:50:00,143.44,143.68,143.39,143.62,11721.0,119.0897,119.289,119.0482,119.2392,11721.0
2017-06-30 15:00:00,143.64,143.65,143.49,143.6,18494.0,119.2558,119.2641,119.1312,119.2225,18494.0
2017-06-30 15:10:00,143.6,143.6,143.48,143.55,17133.0,119.2225,119.2225,119.1229,119.181,17133.0
2017-06-30 15:20:00,143.56,143.86,143.54,143.8,23376.0,119.1893,119.4384,119.1727,119.3886,23376.0
2017-06-30 15:30:00,143.8,143.81,143.52,143.62,31281.0,119.3886,119.3969,119.1561,119.2392,31281.0
2017-06-30 15:40:00,143.62,143.82,143.61,143.8,35568.0,119.2392,119.4052,119.2308,119.3886,35568.0
2017-06-30 15:50:00,143.78,143.78,143.02,143.07,120048.0,119.372,119.372,118.741,118.7825,120048.0
2017-07-03 09:30:00,143.73,143.96,143.5,143.91,21097.0,119.3305,119.5214,119.1395,119.4799,21097.0
2017-07-03 09:40:00,143.93,144.37,143.89,144.37,14071.0,119.4965,119.8618,119.4633,119.8618,14071.0
2017-07-03 09:50:00,144.33,144.48,144.21,144.34,11570.0,119.8286,119.9532,119.729,119.8369,11570.0
2017-07-03 10:00:00,144.38,144.58,144.26,144.53,8116.0,119.8701,120.0362,119.7705,119.9947,8116.0
2017-07-03 10:10:00,144.52,144.58,144.38,144.53,7536.0,119.9864,120.0362,119.8701,119.9947,7536.0
2017-07-03 10:20:00,144.53,144.53,144.28,144.53,7973.0,119.9947,119.9947,119.7871,119.9947,7973.0
2017-07-03 10:30:00,144.56,144.58,144.37,144.51,10973.0,120.0196,120.0362,119.8618,119.9781,10973.0
2017-07-03 10:40:00,144.51,144.53,144.45,144.5,6418.0,119.9781,119.9947,119.9283,119.9698,6418.0
2017-07-03 10:50:00,144.51,144.67,144.51,144.62,14266.0,119.9781,120.1109,119.9781,120.0694,14266.0
2017-07-03 11:00:00,144.64,144.74,144.57,144.6,12399.0,120.086,120.169,120.0279,120.0528,12399.0
2017-07-03 11:10:00,144.59,144.62,144.48,144.49,7751.0,120.0445,120.0694,119.9532,119.9615,7751.0
2017-07-03 11:20:00,144.5,144.52,144.39,144.42,6230.0,119.9698,119.9864,119.8784,119.9033,6230.0
2017-07-03 11:30:00,144.39,144.49,144.29,144.4,14285.0,119.8784,119.9615,119.7954,119.8867,14285.0
2017-07-03 11:40:00,144.41,144.46,144.32,144.37,7508.0,119.895,119.9366,119.8203,119.8618,7508.0
2017-07-03 11:50:00,144.34,144.5,144.24,144.43,6279.0,119.8369,119.9698,119.7539,119.9116,6279.0
2017-07-03 12:00:00,144.45,144.45,144.27,144.29,10105.0,119.9283,119.9283,119.7788,119.7954,10105.0
2017-07-03 12:10:00,144.26,144.32,144.23,144.29,8456.0,119.7705,119.8203,119.7456,119.7954,8456.0
2017-07-03 12:20:00,144.28,144.37,144.23,144.37,15441.0,119.7871,119.8618,119.7456,119.8618,15441.0
2017-07-03 12:30:00,144.36,144.58,144.34,144.55,13657.0,119.8535,120.0362,119.8369,120.0113,13657.0
2017-07-03 12:40:00,144.56,144.72,144.48,144.52,14886.0,120.0196,120.1524,119.9532,119.9864,14886.0
2017-07-03 12:50:00,144.53,144.64,144.3,144.32,30145.0,119.9947,120.086,119.8037,119.8203,30145.0
2017-07-05 09:30:00,144.51,144.51,143.81,144.28,15352.0,119.9781,119.9781,119.3969,119.7871,15352.0
2017-07-05 09:40:00,144.16,144.26,143.83,143.97,16970.0,119.6875,119.7705,119.4135,119.5297,16970.0
2017-07-05 09:50:00,143.97,144.08,143.53,143.55,9606.0,119.5297,119.6211,119.1644,119.181,9606.0
2017-07-05 10:00:00,143.5,143.65,142.89,142.89,15106.0,119.1395,119.2641,118.6331,118.6331,15106.0
2017-07-05 10:10:00,142.89,143.34,142.85,143.16,17290.0,118.6331,119.0067,118.5999,118.8572,17290.0
2017-07-05 10:20:00,143.16,143.26,142.96,143.22,12005.0,118.8572,118.9403,118.6912,118.9071,12005.0
2017-07-05 10:30:00,143.2,143.33,143.12,143.25,7421.0,118.8905,118.9984,118.824,118.932,7421.0
2017-07-05 10:40:00,143.28,143.65,143.28,143.6,14171.0,118.9569,119.2641,118.9569,119.2225,14171.0
2017-07-05 10:50:00,143.56,143.62,143.43,143.5,11084.0,119.1893,119.2392,119.0814,119.1395,11084.0
2017-07-05 11:00:00,143.5,143.7,143.5,143.62,7319.0,119.1395,119.3056,119.1395,119.2392,7319.0
2017-07-05 11:10:00,143.64,143.73,143.59,143.64,4864.0,119.2558,119.3305,119.2142,119.2558,4864.0
2017-07-05 11:20:00,143.64,143.75,143.61,143.73,5076.0,119.2558,119.3471,119.2308,119.3305,5076.0
2017-07-05 11:30:00,143.7,143.72,143.57,143.61,3939.0,119.3056,119.3222,119.1976,119.2308,3939.0
2017-07-05 11:40:00,143.65,143.68,143.45,143.5,8218.0,119.2641,119.289,119.098,119.1395,8218.0
2017-07-05 11:50:00,143.46,143.63,143.46,143.56,6076.0,119.1063,119.2475,119.1063,119.1893,6076.0
2017-07-05 12:00:00,143.6,143.62,143.46,143.5,6081.0,119.2225,119.2392,119.1063,119.1395,6081.0
2017-07-05 12:10:00,143.53,143.62,143.47,143.53,3462.0,119.1644,119.2392,119.1146,119.1644,3462.0
2017-07-05 12:20:00,143.56,143.56,143.45,143.45,6029.0,119.1893,119.1893,119.098,119.098,6029.0
2017-07-05 12:30:00,143.45,143.52,143.44,143.44,2892.0,119.098,119.1561,119.0897,119.0897,2892.0
2017-07-05 12:40:00,143.46,143.49,143.35,143.35,4247.0,119.1063,119.1312,119.015,119.015,4247.0
2017-07-05 12:50:00,143.35,143.42,143.32,143.38,2883.0,119.015,119.0731,118.9901,119.0399,2883.0
2017-07-05 13:00:00,143.38,143.38,143.24,143.24,3408.0,119.0399,119.0399,118.9237,118.9237,3408.0
2017-07-05 13:10:00,143.22,143.39,143.2,143.3,8035.0,118.9071,119.0482,118.8905,118.9735,8035.0
2017-07-05 13:20:00,143.33,143.43,143.31,143.31,5831.0,118.9984,119.0814,118.9818,118.9818,5831.0
2017-07-05 13:30:00,143.32,143.48,143.32,143.47,4443.0,118.9901,119.1229,118.9901,119.1146,4443.0
2017-07-05 13:40:00,143.46,143.48,143.22,143.28,6431.0,119.1063,119.1229,118.9071,118.9569,6431.0
2017-07-05 13:50:00,143.26,143.35,143.23,143.28,2566.0,118.9403,119.015,118.9154,118.9569,2566.0
2017-07-05 14:00:00,143.32,143.41,143.08,143.18,7610.0,118.9901,119.0648,118.7908,118.8738,7610.0
2017-07-05 14:10:00,143.16,143.25,143.1,143.13,4661.0,118.8572,118.932,118.8074,118.8323,4661.0
2017-07-05 14:20:00,143.09,143.23,143.07,143.08,5467.0,118.7991,118.9154,118.7825,118.7908,5467.0
2017-07-05 14:30:00,143.08,143.13,142.77,142.79,9281.0,118.7908,118.8323,118.5334,118.5501,9281.0
2017-07-05 14:40:00,142.84,142.85,142.51,142.57,8371.0,118.5916,118.5999,118.3176,118.3674,8371.0
2017-07-05 14:50:00,142.5,142.64,142.45,142.6,6978.0,118.3093,118.4255,118.2678,118.3923,6978.0
2017-07-05 15:00:00,142.62,142.81,142.59,142.76,17063.0,118.4089,118.5667,118.384,118.5251,17063.0
2017-07-05 15:10:00,142.79,142.91,142.77,142.81,11785.0,118.5501,118.6497,118.5334,118.5667,11785.0
2017-07-05 15:20:00,142.82,143.08,142.78,143.0,19810.0,118.575,118.7908,118.5417,118.7244,19810.0
2017-07-05 15:30:00,143.0,143.04,142.78,142.83,18625.0,118.7244,118.7576,118.5417,118.5833,18625.0
2017-07-05 15:40:00,142.84,142.85,142.62,142.63,35741.0,118.5916,118.5999,118.4089,118.4172,35741.0
2017-07-05 15:50:00,142.63,142.73,142.6,142.61,120593.0,118.4172,118.5002,118.3923,118.4006,120593.0
2017-07-06 09:30:00,142.31,143.25,142.31,142.52,29503.0,118.1515,118.932,118.1515,118.3259,29503.0
2017-07-06 09:40:00,142.52,142.87,142.52,142.67,13301.0,118.3259,118.6165,118.3259,118.4504,13301.0
2017-07-06 09:50:00,142.66,142.82,142.33,142.39,5177.0,118.4421,118.575,118.1681,118.218,5177.0
2017-07-06 10:00:00,142.43,142.62,142.32,142.42,9400.0,118.2512,118.4089,118.1598,118.2429,9400.0
2017-07-06 10:10:00,142.45,142.91,142.41,142.85,9008.0,118.2678,118.6497,118.2346,118.5999,9008.0
2017-07-06 10:20:00,142.81,142.88,142.57,142.58,4643.0,118.5667,118.6248,118.3674,118.3757,4643.0
2017-07-06 10:30:00,142.6,142.95,142.58,142.9,9638.0,118.3923,118.6829,118.3757,118.6414,9638.0
2017-07-06 10:40:00,142.93,143.06,142.85,142.94,6934.0,118.6663,118.7742,118.5999,118.6746,6934.0
2017-07-06 10:50:00,142.9,143.04,142.88,143.04,6465.0,118.6414,118.7576,118.6248,118.7576,6465.0
2017-07-06 11:00:00,143.04,143.44,143.04,143.27,9779.0,118.7576,119.0897,118.7576,118.9486,9779.0
2017-07-06 11:10:00,143.29,143.33,143.13,143.3,6747.0,118.9652,118.9984,118.8323,118.9735,6747.0
2017-07-06 11:20:00,143.27,143.38,143.17,143.17,8472.0,118.9486,119.0399,118.8655,118.8655,8472.0
2017-07-06 11:30:00,143.1,143.29,143.01,143.23,8220.0,118.8074,118.9652,118.7327,118.9154,8220.0
2017-07-06 11:40:00,143.25,143.25,143.1,143.1,4631.0,118.932,118.932,118.8074,118.8074,4631.0
2017-07-06 11:50:00,143.13,143.19,143.04,143.19,5475.0,118.8323,118.8821,118.7576,118.8821,5475.0
2017-07-06 12:00:00,143.19,143.19,143.0,143.02,5344.0,118.8821,118.8821,118.7244,118.741,5344.0
2017-07-06 12:10:00,142.98,143.09,142.91,142.97,3539.0,118.7078,118.7991,118.6497,118.6995,3539.0
2017-07-06 12:20:00,142.99,143.19,142.96,142.96,5482.0,118.7161,118.8821,118.6912,118.6912,5482.0
2017-07-06 12:30:00,142.93,143.04,142.91,142.96,5083.0,118.6663,118.7576,118.6497,118.6912,5083.0
2017-07-06 12:40:00,142.96,143.02,142.9,142.96,5916.0,118.6912,118.741,118.6414,118.6912,5916.0
2017-07-06 12:50:00,142.98,142.99,142.88,142.99,4630.0,118.7078,118.7161,118.6248,118.7161,4630.0
2017-07-06 13:00:00,142.99,143.05,142.97,143.04,2631.0,118.7161,118.7659,118.6995,118.7576,2631.0
2017-07-06 13:10:00,143.03,143.05,142.79,143.05,8023.0,118.7493,118.7659,118.5501,118.7659,8023.0
2017-07-06 13:20:00,143.01,143.04,142.97,143.04,2453.0,118.7327,118.7576,118.6995,118.7576,2453.0
2017-07-06 13:30:00,142.99,143.0,142.89,142.91,3604.0,118.7161,118.7244,118.6331,118.6497,3604.0
2017-07-06 13:40:00,142.91,142.91,142.74,142.91,5438.0,118.6497,118.6497,118.5085,118.6497,5438.0
2017-07-06 13:50:00,142.92,142.97,142.87,142.9,5472.0,118.658,118.6995,118.6165,118.6414,5472.0
2017-07-06 14:00:00,142.95,142.95,142.78,142.83,4094.0,118.6829,118.6829,118.5417,118.5833,4094.0
2017-07-06 14:10:00,142.87,142.88,142.55,142.55,7791.0,118.6165,118.6248,118.3508,118.3508,7791.0
2017-07-06 14:20:00,142.62,142.7,142.49,142.49,4855.0,118.4089,118.4753,118.301,118.301,4855.0
2017-07-06 14:30:00,142.53,142.62,142.49,142.54,9171.0,118.3342,118.4089,118.301,118.3425,9171.0
2017-07-06 14:40:00,142.51,142.59,142.4,142.48,6481.0,118.3176,118.384,118.2263,118.2927,6481.0
2017-07-06 14:50:00,142.51,142.51,142.37,142.43,4385.0,118.3176,118.3176,118.2014,118.2512,4385.0
2017-07-06 15:00:00,142.45,142.52,142.4,142.44,11244.0,118.2678,118.3259,118.2263,118.2595,11244.0
2017-07-06 15:10:00,142.4,142.41,142.25,142.37,6489.0,118.2263,118.2346,118.1017,118.2014,6489.0
2017-07-06 15:20:00,142.34,142.34,142.2,142.2,9963.0,118.1764,118.1764,118.0602,118.0602,9963.0
2017-07-06 15:30:00,142.23,142.25,142.03,142.12,15599.0,118.0851,118.1017,117.9191,117.9938,15599.0
2017-07-06 15:40:00,142.15,142.2,141.99,142.19,19989.0,118.0187,118.0602,117.8859,118.0519,19989.0
2017-07-06 15:50:00,142.17,142.2,142.08,142.14,49812.0,118.0353,118.0602,117.9606,118.0104,49812.0
2017-07-07 09:30:00,142.43,142.66,142.07,142.52,9839.0,118.2512,118.4421,117.9523,118.3259,9839.0
2017-07-07 09:40:00,142.52,142.54,142.24,142.47,7254.0,118.3259,118.3425,118.0934,118.2844,7254.0
2017-07-07 09:50:00,142.5,142.64,142.35,142.57,12690.0,118.3093,118.4255,118.1847,118.3674,12690.0
2017-07-07 10:00:00,142.53,142.58,142.29,142.36,12943.0,118.3342,118.3757,118.1349,118.193,12943.0
2017-07-07 10:10:00,142.39,142.56,142.35,142.35,6400.0,118.218,118.3591,118.1847,118.1847,6400.0
2017-07-07 10:20:00,142.37,142.82,142.32,142.74,17119.0,118.2014,118.575,118.1598,118.5085,17119.0
2017-07-07 10:30:00,142.79,142.8,142.58,142.65,15567.0,118.5501,118.5584,118.3757,118.4338,15567.0
2017-07-07 10:40:00,142.63,142.74,142.59,142.69,5618.0,118.4172,118.5085,118.384,118.467,5618.0
2017-07-07 10:50:00,142.68,142.7,142.56,142.65,7489.0,118.4587,118.4753,118.3591,118.4338,7489.0
2017-07-07 11:00:00,142.67,142.77,142.63,142.71,5825.0,118.4504,118.5334,118.4172,118.4836,5825.0
2017-07-07 11:10:00,142.77,142.93,142.58,142.62,7582.0,118.5334,118.6663,118.3757,118.4089,7582.0
2017-07-07 11:20:00,142.71,142.84,142.68,142.76,8476.0,118.4836,118.5916,118.4587,118.5251,8476.0
2017-07-07 11:30:00,142.77,143.02,142.77,142.91,27071.0,118.5334,118.741,118.5334,118.6497,27071.0
2017-07-07 11:40:00,142.98,143.05,142.91,142.99,3936.0,118.7078,118.7659,118.6497,118.7161,3936.0
2017-07-07 11:50:00,143.0,143.13,142.98,143.05,4908.0,118.7244,118.8323,118.7078,118.7659,4908.0
2017-07-07 12:00:00,143.07,143.2,143.06,143.06,5694.0,118.7825,118.8905,118.7742,118.7742,5694.0
2017-07-07 12:10:00,143.1,143.29,143.1,143.23,6301.0,118.8074,118.9652,118.8074,118.9154,6301.0
2017-07-07 12:20:00,143.19,143.39,143.18,143.39,6264.0,118.8821,119.0482,118.8738,119.0482,6264.0
2017-07-07 12:30:00,143.35,143.47,143.29,143.4,14201.0,119.015,119.1146,118.9652,119.0565,14201.0
2017-07-07 12:40:00,143.39,143.53,143.33,143.53,12320.0,119.0482,119.1644,118.9984,119.1644,12320.0
2017-07-07 12:50:00,143.53,143.6,143.5,143.58,6150.0,119.1644,119.2225,119.1395,119.2059,6150.0
2017-07-07 13:00:00,143.56,143.62,143.51,143.58,9910.0,119.1893,119.2392,119.1478,119.2059,9910.0
2017-07-07 13:10:00,143.59,143.78,143.55,143.68,7205.0,119.2142,119.372,119.181,119.289,7205.0
2017-07-07 13:20:00,143.68,143.79,143.67,143.79,11310.0,119.289,119.3803,119.2807,119.3803,11310.0
2017-07-07 13:30:00,143.79,143.93,143.79,143.9,5521.0,119.3803,119.4965,119.3803,119.4716,5521.0
2017-07-07 13:40:00,143.9,143.9,143.8,143.84,8344.0,119.4716,119.4716,119.3886,119.4218,8344.0
2017-07-07 13:50:00,143.86,143.97,143.78,143.94,9828.0,119.4384,119.5297,119.372,119.5048,9828.0
2017-07-07 14:00:00,143.98,144.1,143.97,144.03,15017.0,119.538,119.6377,119.5297,119.5796,15017.0
2017-07-07 14:10:00,144.03,144.09,143.83,143.83,5785.0,119.5796,119.6294,119.4135,119.4135,5785.0
2017-07-07 14:20:00,143.81,143.94,143.76,143.78,6957.0,119.3969,119.5048,119.3554,119.372,6957.0
2017-07-07 14:30:00,143.78,143.87,143.7,143.74,12360.0,119.372,119.4467,119.3056,119.3388,12360.0
2017-07-07 14:40:00,143.74,143.74,143.59,143.65,10778.0,119.3388,119.3388,119.2142,119.2641,10778.0
2017-07-07 14:50:00,143.68,143.73,143.63,143.73,9027.0,119.289,119.3305,119.2475,119.3305,9027.0
2017-07-07 15:00:00,143.74,143.74,143.63,143.69,10413.0,119.3388,119.3388,119.2475,119.2973,10413.0
2017-07-07 15:10:00,143.66,143.75,143.62,143.75,8272.0,119.2724,119.3471,119.2392,119.3471,8272.0
2017-07-07 15:20:00,143.75,143.79,143.72,143.72,13738.0,119.3471,119.3803,119.3222,119.3222,13738.0
2017-07-07 15:30:00,143.7,143.77,143.65,143.72,10797.0,119.3056,119.3637,119.2641,119.3222,10797.0
2017-07-07 15:40:00,143.72,144.03,143.7,144.03,31183.0,119.3222,119.5796,119.3056,119.5796,31183.0
2017-07-07 15:50:00,144.0,144.13,143.97,144.0,85159.0,119.5546,119.6626,119.5297,119.5546,85159.0
2017-07-10 09:30:00,143.54,143.54,143.08,143.26,18068.0,119.1727,119.1727,118.7908,118.9403,18068.0
2017-07-10 09:40:00,143.39,143.83,143.37,143.8,12063.0,119.0482,119.4135,119.0316,119.3886,12063.0
2017-07-10 09:50:00,143.76,143.76,143.41,143.47,10286.0,119.3554,119.3554,119.0648,119.1146,10286.0
2017-07-10 10:00:00,143.44,143.68,143.44,143.6,7847.0,119.0897,119.289,119.0897,119.2225,7847.0
2017-07-10 10:10:00,143.6,143.64,143.52,143.64,8609.0,119.2225,119.2558,119.1561,119.2558,8609.0
2017-07-10 10:20:00,143.63,143.68,143.51,143.55,7858.0,119.2475,119.289,119.1478,119.181,7858.0
2017-07-10 10:30:00,143.53,143.69,143.52,143.69,5148.0,119.1644,119.2973,119.1561,119.2973,5148.0
2017-07-10 10:40:00,143.66,143.74,143.56,143.56,4482.0,119.2724,119.3388,119.1893,119.1893,4482.0
2017-07-10 10:50:00,143.59,143.83,143.59,143.83,5321.0,119.2142,119.4135,119.2142,119.4135,5321.0
2017-07-10 11:00:00,143.82,143.9,143.78,143.87,6911.0,119.4052,119.4716,119.372,119.4467,6911.0
2017-07-10 11:10:00,143.86,143.86,143.73,143.85,13320.0,119.4384,119.4384,119.3305,119.4301,13320.0
2017-07-10 11:20:00,143.85,143.87,143.77,143.79,4371.0,119.4301,119.4467,119.3637,119.3803,4371.0
2017-07-10 11:30:00,143.79,143.99,143.75,143.89,5675.0,119.3803,119.5463,119.3471,119.4633,5675.0
2017-07-10 11:40:00,143.86,143.96,143.86,143.95,2101.0,119.4384,119.5214,119.4384,119.5131,2101.0
2017-07-10 11:50:00,143.96,144.05,143.95,143.97,7617.0,119.5214,119.5962,119.5131,119.5297,7617.0
2017-07-10 12:00:00,143.96,144.04,143.92,143.92,3756.0,119.5214,119.5879,119.4882,119.4882,3756.0
2017-07-10 12:10:00,143.93,144.01,143.88,143.99,5179.0,119.4965,119.5629,119.455,119.5463,5179.0
2017-07-10 12:20:00,143.99,144.04,143.96,144.03,8505.0,119.5463,119.5879,119.5214,119.5796,8505.0
2017-07-10 12:30:00,144.05,144.12,144.03,144.03,5900.0,119.5962,119.6543,119.5796,119.5796,5900.0
2017-07-10 12:40:00,144.03,144.16,144.02,144.15,3792.0,119.5796,119.6875,119.5712,119.6792,3792.0
2017-07-10 12:50:00,144.15,144.19,144.06,144.18,5400.0,119.6792,119.7124,119.6045,119.7041,5400.0
2017-07-10 13:00:00,144.18,144.36,144.17,144.32,15802.0,119.7041,119.8535,119.6958,119.8203,15802.0
2017-07-10 13:10:00,144.34,144.38,144.28,144.36,10065.0,119.8369,119.8701,119.7871,119.8535,10065.0
2017-07-10 13:20:00,144.37,144.52,144.37,144.42,12977.0,119.8618,119.9864,119.8618,119.9033,12977.0
2017-07-10 13:30:00,144.44,144.52,144.25,144.25,5897.0,119.9199,119.9864,119.7622,119.7622,5897.0
2017-07-10 13:40:00,144.23,144.35,144.23,144.31,6543.0,119.7456,119.8452,119.7456,119.812,6543.0
2017-07-10 13:50:00,144.31,144.37,144.28,144.33,2549.0,119.812,119.8618,119.7871,119.8286,2549.0
2017-07-10 14:00:00,144.36,144.36,144.22,144.28,9890.0,119.8535,119.8535,119.7373,119.7871,9890.0
2017-07-10 14:10:00,144.29,144.42,144.29,144.41,7990.0,119.7954,119.9033,119.7954,119.895,7990.0
2017-07-10 14:20:00,144.41,144.46,144.34,144.34,7653.0,119.895,119.9366,119.8369,119.8369,7653.0
2017-07-10 14:30:00,144.36,144.37,144.24,144.27,8465.0,119.8535,119.8618,119.7539,119.7788,8465.0
2017-07-10 14:40:00,144.27,144.27,144.02,144.06,10344.0,119.7788,119.7788,119.5712,119.6045,10344.0
2017-07-10 14:50:00,144.07,144.11,143.94,143.95,16483.0,119.6128,119.646,119.5048,119.5131,16483.0
2017-07-10 15:00:00,143.92,143.92,143.78,143.82,11518.0,119.4882,119.4882,119.372,119.4052,11518.0
2017-07-10 15:10:00,143.84,143.93,143.76,143.81,11292.0,119.4218,119.4965,119.3554,119.3969,11292.0
2017-07-10 15:20:00,143.83,143.87,143.81,143.83,5323.0,119.4135,119.4467,119.3969,119.4135,5323.0
2017-07-10 15:30:00,143.83,143.88,143.78,143.83,17650.0,119.4135,119.455,119.372,119.4135,17650.0
2017-07-10 15:40:00,143.82,143.91,143.68,143.68,20446.0,119.4052,119.4799,119.289,119.289,20446.0
2017-07-10 15:50:00,143.69,143.73,143.48,143.52,63503.0,119.2973,119.3305,119.1229,119.1561,63503.0
2017-07-11 09:30:00,143.62,143.72,143.25,143.58,11984.0,119.2392,119.3222,118.932,119.2059,11984.0
2017-07-11 09:40:00,143.64,143.65,143.41,143.45,21894.0,119.2558,119.2641,119.0648,119.098,21894.0
2017-07-11 09:50:00,143.56,143.67,143.45,143.53,21572.0,119.1893,119.2807,119.098,119.1644,21572.0
2017-07-11 10:00:00,143.56,143.56,143.26,143.26,14928.0,119.1893,119.1893,118.9403,118.9403,14928.0
2017-07-11 10:10:00,143.32,143.37,143.16,143.16,14156.0,118.9901,119.0316,118.8572,118.8572,14156.0
2017-07-11 10:20:00,143.16,143.27,143.1,143.1,21604.0,118.8572,118.9486,118.8074,118.8074,21604.0
2017-07-11 10:30:00,143.1,143.21,143.03,143.03,5803.0,118.8074,118.8988,118.7493,118.7493,5803.0
2017-07-11 10:40:00,143.07,143.1,142.87,142.9,8273.0,118.7825,118.8074,118.6165,118.6414,8273.0
2017-07-11 10:50:00,142.91,143.21,142.9,143.21,16322.0,118.6497,118.8988,118.6414,118.8988,16322.0
2017-07-11 11:00:00,143.24,143.27,142.91,142.94,7954.0,118.9237,118.9486,118.6497,118.6746,7954.0
2017-07-11 11:10:00,142.91,143.01,142.77,142.79,19020.0,118.6497,118.7327,118.5334,118.5501,19020.0
2017-07-11 11:20:00,142.77,142.79,142.36,142.41,7923.0,118.5334,118.5501,118.193,118.2346,7923.0
2017-07-11 11:30:00,142.44,142.86,142.39,142.79,11041.0,118.2595,118.6082,118.218,118.5501,11041.0
2017-07-11 11:40:00,142.77,142.82,142.68,142.76,4300.0,118.5334,118.575,118.4587,118.5251,4300.0
2017-07-11 11:50:00,142.8,142.93,142.78,142.81,4082.0,118.5584,118.6663,118.5417,118.5667,4082.0
2017-07-11 12:00:00,142.87,142.87,142.64,142.72,3512.0,118.6165,118.6165,118.4255,118.4919,3512.0
2017-07-11 12:10:00,142.78,142.79,142.57,142.63,3729.0,118.5417,118.5501,118.3674,118.4172,3729.0
2017-07-11 12:20:00,142.61,142.69,142.58,142.61,5914.0,118.4006,118.467,118.3757,118.4006,5914.0
2017-07-11 12:30:00,142.66,142.7,142.6,142.62,3003.0,118.4421,118.4753,118.3923,118.4089,3003.0
2017-07-11 12:40:00,142.6,142.64,142.55,142.58,4901.0,118.3923,118.4255,118.3508,118.3757,4901.0
2017-07-11 12:50:00,142.6,142.74,142.6,142.69,10454.0,118.3923,118.5085,118.3923,118.467,10454.0
2017-07-11 13:00:00,142.69,142.8,142.69,142.74,7316.0,118.467,118.5584,118.467,118.5085,7316.0
2017-07-11 13:10:00,142.71,142.71,142.55,142.61,2616.0,118.4836,118.4836,118.3508,118.4006,2616.0
2017-07-11 13:20:00,142.59,142.59,142.38,142.38,7413.0,118.384,118.384,118.2097,118.2097,7413.0
2017-07-11 13:30:00,142.34,142.39,142.21,142.21,11888.0,118.1764,118.218,118.0685,118.0685,11888.0
2017-07-11 13:40:00,142.2,142.44,142.19,142.41,4665.0,118.0602,118.2595,118.0519,118.2346,4665.0
2017-07-11 13:50:00,142.41,142.46,142.38,142.42,8344.0,118.2346,118.2761,118.2097,118.2429,8344.0
2017-07-11 14:00:00,142.42,142.66,142.42,142.66,6244.0,118.2429,118.4421,118.2429,118.4421,6244.0
2017-07-11 14:10:00,142.61,142.75,142.54,142.65,12578.0,118.4006,118.5168,118.3425,118.4338,12578.0
2017-07-11 14:20:00,142.69,142.78,142.67,142.73,4039.0,118.467,118.5417,118.4504,118.5002,4039.0
2017-07-11 14:30:00,142.72,142.79,142.68,142.74,5256.0,118.4919,118.5501,118.4587,118.5085,5256.0
2017-07-11 14:40:00,142.74,142.77,142.64,142.68,9367.0,118.5085,118.5334,118.4255,118.4587,9367.0
2017-07-11 14:50:00,142.66,142.73,142.63,142.63,4056.0,118.4421,118.5002,118.4172,118.4172,4056.0
2017-07-11 15:00:00,142.65,142.73,142.59,142.66,6015.0,118.4338,118.5002,118.384,118.4421,6015.0
2017-07-11 15:10:00,142.67,142.83,142.67,142.81,8762.0,118.4504,118.5833,118.4504,118.5667,8762.0
2017-07-11 15:20:00,142.82,142.94,142.75,142.75,11582.0,118.575,118.6746,118.5168,118.5168,11582.0
2017-07-11 15:30:00,142.75,143.13,142.75,142.98,15827.0,118.5168,118.8323,118.5168,118.7078,15827.0
2017-07-11 15:40:00,142.99,143.05,142.84,142.87,22667.0,118.7161,118.7659,118.5916,118.6165,22667.0
2017-07-11 15:50:00,142.86,142.93,142.77,142.81,60531.0,118.6082,118.6663,118.5334,118.5667,60531.0
2017-07-12 09:30:00,143.25,143.81,143.18,143.79,13385.0,118.932,119.3969,118.8738,119.3803,13385.0
2017-07-12 09:40:00,143.85,144.24,143.5,143.6,35085.0,119.4301,119.7539,119.1395,119.2225,35085.0
2017-07-12 09:50:00,143.62,143.82,143.61,143.81,12810.0,119.2392,119.4052,119.2308,119.3969,12810.0
2017-07-12 10:00:00,143.85,143.97,143.64,143.92,100303.0,119.4301,119.5297,119.2558,119.4882,100303.0
2017-07-12 10:10:00,143.9,143.94,143.8,143.83,23660.0,119.4716,119.5048,119.3886,119.4135,23660.0
2017-07-12 10:20:00,143.8,143.86,143.68,143.74,6161.0,119.3886,119.4384,119.289,119.3388,6161.0
2017-07-12 10:30:00,143.76,143.87,143.72,143.79,8197.0,119.3554,119.4467,119.3222,119.3803,8197.0
2017-07-12 10:40:00,143.84,143.85,143.62,143.75,5637.0,119.4218,119.4301,119.2392,119.3471,5637.0
2017-07-12 10:50:00,143.72,143.72,143.51,143.55,11300.0,119.3222,119.3222,119.1478,119.181,11300.0
2017-07-12 11:00:00,143.51,143.55,143.3,143.33,10656.0,119.1478,119.181,118.9735,118.9984,10656.0
2017-07-12 11:10:00,143.29,143.56,143.29,143.51,11321.0,118.9652,119.1893,118.9652,119.1478,11321.0
2017-07-12 11:20:00,143.51,143.53,143.37,143.42,5160.0,119.1478,119.1644,119.0316,119.0731,5160.0
2017-07-12 11:30:00,143.43,143.52,143.4,143.45,43257.0,119.0814,119.1561,119.0565,119.098,43257.0
2017-07-12 11:40:00,143.45,143.62,143.45,143.55,12976.0,119.098,119.2392,119.098,119.181,12976.0
2017-07-12 11:50:00,143.57,143.68,143.51,143.64,6800.0,119.1976,119.289,119.1478,119.2558,6800.0
2017-07-12 12:00:00,143.65,143.65,143.48,143.58,20354.0,119.2641,119.2641,119.1229,119.2059,20354.0
2017-07-12 12:10:00,143.56,143.68,143.52,143.63,27501.0,119.1893,119.289,119.1561,119.2475,27501.0
2017-07-12 12:20:00,143.63,143.67,143.58,143.6,23342.0,119.2475,119.2807,119.2059,119.2225,23342.0
2017-07-12 12:30:00,143.59,143.73,143.56,143.72,17630.0,119.2142,119.3305,119.1893,119.3222,17630.0
2017-07-12 12:40:00,143.74,143.86,143.72,143.79,8215.0,119.3388,119.4384,119.3222,119.3803,8215.0
2017-07-12 12:50:00,143.81,143.81,143.7,143.7,13377.0,119.3969,119.3969,119.3056,119.3056,13377.0
2017-07-12 13:00:00,143.71,143.79,143.71,143.78,14970.0,119.3139,119.3803,119.3139,119.372,14970.0
2017-07-12 13:10:00,143.73,143.77,143.68,143.7,4343.0,119.3305,119.3637,119.289,119.3056,4343.0
2017-07-12 13:20:00,143.7,143.74,143.62,143.68,7099.0,119.3056,119.3388,119.2392,119.289,7099.0
2017-07-12 13:30:00,143.69,143.71,143.62,143.71,3301.0,119.2973,119.3139,119.2392,119.3139,3301.0
2017-07-12 13:40:00,143.68,143.72,143.61,143.64,29878.0,119.289,119.3222,119.2308,119.2558,29878.0
2017-07-12 13:50:00,143.67,143.83,143.67,143.83,15796.0,119.2807,119.4135,119.2807,119.4135,15796.0
2017-07-12 14:00:00,143.81,143.81,143.7,143.71,7238.0,119.3969,119.3969,119.3056,119.3139,7238.0
2017-07-12 14:10:00,143.69,143.83,143.67,143.74,11155.0,119.2973,119.4135,119.2807,119.3388,11155.0
2017-07-12 14:20:00,143.72,143.75,143.69,143.74,7435.0,119.3222,119.3471,119.2973,119.3388,7435.0
2017-07-12 14:30:00,143.74,143.8,143.71,143.75,7141.0,119.3388,119.3886,119.3139,119.3471,7141.0
2017-07-12 14:40:00,143.78,143.79,143.76,143.76,3702.0,119.372,119.3803,119.3554,119.3554,3702.0
2017-07-12 14:50:00,143.78,143.87,143.75,143.86,34856.0,119.372,119.4467,119.3471,119.4384,34856.0
2017-07-12 15:00:00,143.87,143.89,143.77,143.78,9783.0,119.4467,119.4633,119.3637,119.372,9783.0
2017-07-12 15:10:00,143.75,143.86,143.75,143.81,13651.0,119.3471,119.4384,119.3471,119.3969,13651.0
2017-07-12 15:20:00,143.8,143.82,143.74,143.8,36108.0,119.3886,119.4052,119.3388,119.3886,36108.0
2017-07-12 15:30:00,143.82,143.87,143.71,143.74,37186.0,119.4052,119.4467,119.3139,119.3388,37186.0
2017-07-12 15:40:00,143.75,143.87,143.7,143.79,38341.0,119.3471,119.4467,119.3056,119.3803,38341.0
2017-07-12 15:50:00,143.78,143.86,143.67,143.75,67072.0,119.372,119.4384,119.2807,119.3471,67072.0
2017-07-13 09:30:00,143.9,144.03,143.41,143.46,13051.0,119.4716,119.5796,119.0648,119.1063,13051.0
2017-07-13 09:40:00,143.49,143.78,143.49,143.65,24521.0,119.1312,119.372,119.1312,119.2641,24521.0
2017-07-13 09:50:00,143.61,143.85,143.29,143.84,61404.0,119.2308,119.4301,118.9652,119.4218,61404.0
2017-07-13 10:00:00,143.89,144.06,143.69,143.89,44337.0,119.4633,119.6045,119.2973,119.4633,44337.0
2017-07-13 10:10:00,143.84,143.86,143.65,143.78,32014.0,119.4218,119.4384,119.2641,119.372,32014.0
2017-07-13 10:20:00,143.82,143.88,143.71,143.83,30384.0,119.4052,119.455,119.3139,119.4135,30384.0
2017-07-13 10:30:00,143.81,143.85,143.49,143.61,21614.0,119.3969,119.4301,119.1312,119.2308,21614.0
2017-07-13 10:40:00,143.64,143.89,143.62,143.74,34872.0,119.2558,119.4633,119.2392,119.3388,34872.0
2017-07-13 10:50:00,143.74,143.89,143.73,143.85,5737.0,119.3388,119.4633,119.3305,119.4301,5737.0
2017-07-13 11:00:00,143.85,143.86,143.73,143.81,7114.0,119.4301,119.4384,119.3305,119.3969,7114.0
2017-07-13 11:10:00,143.81,143.88,143.76,143.86,6900.0,119.3969,119.455,119.3554,119.4384,6900.0
2017-07-13 11:20:00,143.88,144.02,143.86,143.98,13432.0,119.455,119.5712,119.4384,119.538,13432.0
2017-07-13 11:30:00,143.94,143.98,143.85,143.91,12584.0,119.5048,119.538,119.4301,119.4799,12584.0
2017-07-13 11:40:00,143.92,143.99,143.88,143.98,2306.0,119.4882,119.5463,119.455,119.538,2306.0
2017-07-13 11:50:00,143.93,144.02,143.88,144.01,18415.0,119.4965,119.5712,119.455,119.5629,18415.0
2017-07-13 12:00:00,144.02,144.05,144.0,144.02,12384.0,119.5712,119.5962,119.5546,119.5712,12384.0
2017-07-13 12:10:00,143.99,144.16,143.99,144.08,16653.0,119.5463,119.6875,119.5463,119.6211,16653.0
2017-07-13 12:20:00,144.0,144.09,143.99,144.03,5170.0,119.5546,119.6294,119.5463,119.5796,5170.0
2017-07-13 12:30:00,143.98,144.12,143.98,144.12,9301.0,119.538,119.6543,119.538,119.6543,9301.0
2017-07-13 12:40:00,144.13,144.15,144.06,144.12,4668.0,119.6626,119.6792,119.6045,119.6543,4668.0
2017-07-13 12:50:00,144.12,144.18,144.08,144.08,5500.0,119.6543,119.7041,119.6211,119.6211,5500.0
2017-07-13 13:00:00,144.11,144.17,144.11,144.15,13317.0,119.646,119.6958,119.646,119.6792,13317.0
2017-07-13 13:10:00,144.17,144.29,144.13,144.28,9218.0,119.6958,119.7954,119.6626,119.7871,9218.0
2017-07-13 13:20:00,144.29,144.34,144.25,144.29,4542.0,119.7954,119.8369,119.7622,119.7954,4542.0
2017-07-13 13:30:00,144.28,144.38,144.23,144.35,12297.0,119.7871,119.8701,119.7456,119.8452,12297.0
2017-07-13 13:40:00,144.37,144.51,144.34,144.41,28511.0,119.8618,119.9781,119.8369,119.895,28511.0
2017-07-13 13:50:00,144.42,144.54,144.38,144.51,18464.0,119.9033,120.003,119.8701,119.9781,18464.0
2017-07-13 14:00:00,144.47,144.65,144.47,144.65,18376.0,119.9449,120.0943,119.9449,120.0943,18376.0
2017-07-13 14:10:00,144.67,144.68,144.6,144.66,8216.0,120.1109,120.1192,120.0528,120.1026,8216.0
2017-07-13 14:20:00,144.63,144.68,144.6,144.61,6478.0,120.0777,120.1192,120.0528,120.0611,6478.0
2017-07-13 14:30:00,144.61,144.65,144.55,144.6,9897.0,120.0611,120.0943,120.0113,120.0528,9897.0
2017-07-13 14:40:00,144.59,144.6,144.41,144.43,11055.0,120.0445,120.0528,119.895,119.9116,11055.0
2017-07-13 14:50:00,144.45,144.62,144.43,144.62,9884.0,119.9283,120.0694,119.9116,120.0694,9884.0
2017-07-13 15:00:00,144.61,144.61,144.45,144.5,14949.0,120.0611,120.0611,119.9283,119.9698,14949.0
2017-07-13 15:10:00,144.52,144.52,144.46,144.49,21410.0,119.9864,119.9864,119.9366,119.9615,21410.0
2017-07-13 15:20:00,144.49,144.52,144.41,144.46,20855.0,119.9615,119.9864,119.895,119.9366,20855.0
2017-07-13 15:30:00,144.46,144.48,144.38,144.45,23269.0,119.9366,119.9532,119.8701,119.9283,23269.0
2017-07-13 15:40:00,144.43,144.56,144.43,144.53,47555.0,119.9116,120.0196,119.9116,119.9947,47555.0
2017-07-13 15:50:00,144.52,144.52,144.38,144.42,80194.0,119.9864,119.9864,119.8701,119.9033,80194.0
2017-07-14 09:30:00,144.66,144.66,144.35,144.54,17894.0,120.1026,120.1026,119.8452,120.003,17894.0
2017-07-14 09:40:00,144.54,145.08,144.54,145.06,54783.0,120.003,120.4513,120.003,120.4347,54783.0
2017-07-14 09:50:00,145.08,145.1,144.83,144.93,17675.0,120.4513,120.4679,120.2437,120.3268,17675.0
2017-07-14 10:00:00,144.98,145.41,144.87,145.41,35102.0,120.3683,120.7253,120.277,120.7253,35102.0
2017-07-14 10:10:00,145.38,145.61,145.31,145.42,48578.0,120.7004,120.8913,120.6423,120.7336,48578.0
2017-07-14 10:20:00,145.38,145.54,145.26,145.4,14507.0,120.7004,120.8332,120.6007,120.717,14507.0
2017-07-14 10:30:00,145.37,145.51,145.35,145.4,24027.0,120.6921,120.8083,120.6755,120.717,24027.0
2017-07-14 10:40:00,145.43,145.56,145.41,145.47,33825.0,120.7419,120.8498,120.7253,120.7751,33825.0
2017-07-14 10:50:00,145.47,145.56,145.41,145.41,21070.0,120.7751,120.8498,120.7253,120.7253,21070.0
2017-07-14 11:00:00,145.4,145.52,145.28,145.44,72312.0,120.717,120.8166,120.6174,120.7502,72312.0
2017-07-14 11:10:00,145.44,145.66,145.43,145.48,20954.0,120.7502,120.9328,120.7419,120.7834,20954.0
2017-07-14 11:20:00,145.47,145.55,145.32,145.36,49486.0,120.7751,120.8415,120.6506,120.6838,49486.0
2017-07-14 11:30:00,145.32,145.5,145.32,145.39,18955.0,120.6506,120.8,120.6506,120.7087,18955.0
2017-07-14 11:40:00,145.35,145.35,145.17,145.17,5866.0,120.6755,120.6755,120.526,120.526,5866.0
2017-07-14 11:50:00,145.16,145.24,145.13,145.23,4060.0,120.5177,120.5841,120.4928,120.5758,4060.0
2017-07-14 12:00:00,145.21,145.3,145.21,145.24,5380.0,120.5592,120.634,120.5592,120.5841,5380.0
2017-07-14 12:10:00,145.25,145.29,145.17,145.22,5003.0,120.5924,120.6257,120.526,120.5675,5003.0
2017-07-14 12:20:00,145.26,145.26,145.19,145.2,4352.0,120.6007,120.6007,120.5426,120.5509,4352.0
2017-07-14 12:30:00,145.22,145.32,145.21,145.3,10883.0,120.5675,120.6506,120.5592,120.634,10883.0
2017-07-14 12:40:00,145.3,145.32,145.26,145.26,3774.0,120.634,120.6506,120.6007,120.6007,3774.0
2017-07-14 12:50:00,145.31,145.36,145.28,145.35,3526.0,120.6423,120.6838,120.6174,120.6755,3526.0
2017-07-14 13:00:00,145.31,145.38,145.23,145.27,4366.0,120.6423,120.7004,120.5758,120.609,4366.0
2017-07-14 13:10:00,145.24,145.25,145.18,145.18,3588.0,120.5841,120.5924,120.5343,120.5343,3588.0
2017-07-14 13:20:00,145.18,145.25,145.17,145.23,3866.0,120.5343,120.5924,120.526,120.5758,3866.0
2017-07-14 13:30:00,145.23,145.31,145.21,145.27,16421.0,120.5758,120.6423,120.5592,120.609,16421.0
2017-07-14 13:40:00,145.26,145.51,145.26,145.51,30768.0,120.6007,120.8083,120.6007,120.8083,30768.0
2017-07-14 13:50:00,145.55,145.57,145.41,145.51,7059.0,120.8415,120.8581,120.7253,120.8083,7059.0
2017-07-14 14:00:00,145.57,145.66,145.54,145.61,15479.0,120.8581,120.9328,120.8332,120.8913,15479.0
2017-07-14 14:10:00,145.61,145.64,145.47,145.61,8920.0,120.8913,120.9162,120.7751,120.8913,8920.0
2017-07-14 14:20:00,145.6,145.6,145.38,145.54,7481.0,120.883,120.883,120.7004,120.8332,7481.0
2017-07-14 14:30:00,145.53,145.57,145.47,145.51,6555.0,120.8249,120.8581,120.7751,120.8083,6555.0
2017-07-14 14:40:00,145.51,145.56,145.48,145.5,7509.0,120.8083,120.8498,120.7834,120.8,7509.0
2017-07-14 14:50:00,145.5,145.5,145.4,145.45,23800.0,120.8,120.8,120.717,120.7585,23800.0
2017-07-14 15:00:00,145.44,145.52,145.4,145.48,12939.0,120.7502,120.8166,120.717,120.7834,12939.0
2017-07-14 15:10:00,145.49,145.54,145.45,145.53,29959.0,120.7917,120.8332,120.7585,120.8249,29959.0
2017-07-14 15:20:00,145.54,145.64,145.52,145.52,22435.0,120.8332,120.9162,120.8166,120.8166,22435.0
2017-07-14 15:30:00,145.55,145.77,145.54,145.73,33872.0,120.8415,121.0242,120.8332,120.991,33872.0
2017-07-14 15:40:00,145.74,145.78,145.65,145.65,41853.0,120.9993,121.0325,120.9245,120.9245,41853.0
2017-07-14 15:50:00,145.63,145.64,145.37,145.51,71331.0,120.9079,120.9162,120.6921,120.8083,71331.0
2017-07-17 09:30:00,145.43,145.55,145.26,145.42,15955.0,120.7419,120.8415,120.6007,120.7336,15955.0
2017-07-17 09:40:00,145.39,145.46,145.24,145.39,10727.0,120.7087,120.7668,120.5841,120.7087,10727.0
2017-07-17 09:50:00,145.41,145.53,145.29,145.43,12382.0,120.7253,120.8249,120.6257,120.7419,12382.0
2017-07-17 10:00:00,145.42,145.68,145.38,145.63,29098.0,120.7336,120.9494,120.7004,120.9079,29098.0
2017-07-17 10:10:00,145.66,145.77,145.6,145.75,18371.0,120.9328,121.0242,120.883,121.0076,18371.0
2017-07-17 10:20:00,145.74,145.82,145.7,145.76,12099.0,120.9993,121.0657,120.9661,121.0159,12099.0
2017-07-17 10:30:00,145.77,146.05,145.77,145.97,42420.0,121.0242,121.2566,121.0242,121.1902,42420.0
2017-07-17 10:40:00,145.94,146.07,145.79,146.07,10250.0,121.1653,121.2732,121.0408,121.2732,10250.0
2017-07-17 10:50:00,146.08,146.08,145.86,145.92,10147.0,121.2815,121.2815,121.0989,121.1487,10147.0
2017-07-17 11:00:00,145.94,146.06,145.94,145.99,5500.0,121.1653,121.2649,121.1653,121.2068,5500.0
2017-07-17 11:10:00,145.96,146.04,145.75,145.75,22047.0,121.1819,121.2483,121.0076,121.0076,22047.0
2017-07-17 11:20:00,145.76,145.93,145.76,145.93,19911.0,121.0159,121.157,121.0159,121.157,19911.0
2017-07-17 11:30:00,145.89,145.95,145.85,145.89,11211.0,121.1238,121.1736,121.0906,121.1238,11211.0
2017-07-17 11:40:00,145.88,145.92,145.85,145.89,46306.0,121.1155,121.1487,121.0906,121.1238,46306.0
2017-07-17 11:50:00,145.89,146.0,145.86,145.91,12626.0,121.1238,121.2151,121.0989,121.1404,12626.0
2017-07-17 12:00:00,145.91,145.98,145.91,145.95,13149.0,121.1404,121.1985,121.1404,121.1736,13149.0
2017-07-17 12:10:00,145.96,145.99,145.92,145.93,11839.0,121.1819,121.2068,121.1487,121.157,11839.0
2017-07-17 12:20:00,145.92,145.96,145.92,145.94,6081.0,121.1487,121.1819,121.1487,121.1653,6081.0
2017-07-17 12:30:00,145.93,145.95,145.9,145.9,4629.0,121.157,121.1736,121.1321,121.1321,4629.0
2017-07-17 12:40:00,145.92,145.96,145.87,145.9,4561.0,121.1487,121.1819,121.1072,121.1321,4561.0
2017-07-17 12:50:00,145.9,145.96,145.9,145.94,9199.0,121.1321,121.1819,121.1321,121.1653,9199.0
2017-07-17 13:00:00,145.92,145.95,145.9,145.9,5474.0,121.1487,121.1736,121.1321,121.1321,5474.0
2017-07-17 13:10:00,145.93,145.94,145.89,145.91,9206.0,121.157,121.1653,121.1238,121.1404,9206.0
2017-07-17 13:20:00,145.9,145.92,145.87,145.9,4969.0,121.1321,121.1487,121.1072,121.1321,4969.0
2017-07-17 13:30:00,145.9,145.99,145.9,145.93,10151.0,121.1321,121.2068,121.1321,121.157,10151.0
2017-07-17 13:40:00,145.95,145.95,145.9,145.93,16669.0,121.1736,121.1736,121.1321,121.157,16669.0
2017-07-17 13:50:00,145.91,145.93,145.79,145.79,6395.0,121.1404,121.157,121.0408,121.0408,6395.0
2017-07-17 14:00:00,145.8,145.83,145.78,145.82,5600.0,121.0491,121.074,121.0325,121.0657,5600.0
2017-07-17 14:10:00,145.8,145.85,145.79,145.82,2900.0,121.0491,121.0906,121.0408,121.0657,2900.0
2017-07-17 14:20:00,145.85,145.85,145.79,145.83,8743.0,121.0906,121.0906,121.0408,121.074,8743.0
2017-07-17 14:30:00,145.81,145.88,145.78,145.88,21860.0,121.0574,121.1155,121.0325,121.1155,21860.0
2017-07-17 14:40:00,145.88,145.88,145.71,145.72,20192.0,121.1155,121.1155,120.9744,120.9827,20192.0
2017-07-17 14:50:00,145.74,145.76,145.69,145.71,19647.0,120.9993,121.0159,120.9577,120.9744,19647.0
2017-07-17 15:00:00,145.69,145.71,145.49,145.5,10328.0,120.9577,120.9744,120.7917,120.8,10328.0
2017-07-17 15:10:00,145.49,145.53,145.44,145.46,10965.0,120.7917,120.8249,120.7502,120.7668,10965.0
2017-07-17 15:20:00,145.47,145.51,145.41,145.41,14798.0,120.7751,120.8083,120.7253,120.7253,14798.0
2017-07-17 15:30:00,145.4,145.72,145.3,145.61,34878.0,120.717,120.9827,120.634,120.8913,34878.0
2017-07-17 15:40:00,145.62,145.63,145.52,145.58,39802.0,120.8996,120.9079,120.8166,120.8664,39802.0
2017-07-17 15:50:00,145.59,145.77,145.57,145.59,113260.0,120.8747,121.0242,120.8581,120.8747,113260.0
2017-07-18 09:30:00,144.59,145.4,144.59,144.91,19498.0,120.0445,120.717,120.0445,120.3102,19498.0
2017-07-18 09:40:00,145.0,145.19,145.0,145.19,1804.0,120.3849,120.5426,120.3849,120.5426,1804.0
2017-07-18 09:50:00,145.15,145.15,144.91,145.03,4993.0,120.5094,120.5094,120.3102,120.4098,4993.0
2017-07-18 10:00:00,145.08,145.3,144.99,145.29,6622.0,120.4513,120.634,120.3766,120.6257,6622.0
2017-07-18 10:10:00,145.32,145.47,145.31,145.38,10735.0,120.6506,120.7751,120.6423,120.7004,10735.0
2017-07-18 10:20:00,145.48,145.5,145.37,145.37,5009.0,120.7834,120.8,120.6921,120.6921,5009.0
2017-07-18 10:30:00,145.32,145.32,145.05,145.05,3358.0,120.6506,120.6506,120.4264,120.4264,3358.0
2017-07-18 10:40:00,144.98,145.03,144.66,144.86,6897.0,120.3683,120.4098,120.1026,120.2686,6897.0
2017-07-18 10:50:00,144.91,145.31,144.88,145.29,5525.0,120.3102,120.6423,120.2853,120.6257,5525.0
2017-07-18 11:00:00,145.26,145.26,145.08,145.16,7132.0,120.6007,120.6007,120.4513,120.5177,7132.0
2017-07-18 11:10:00,145.1,145.2,144.94,144.95,10546.0,120.4679,120.5509,120.3351,120.3434,10546.0
2017-07-18 11:20:00,144.93,145.23,144.92,145.15,15308.0,120.3268,120.5758,120.3185,120.5094,15308.0
2017-07-18 11:30:00,145.19,145.35,145.15,145.21,14032.0,120.5426,120.6755,120.5094,120.5592,14032.0
2017-07-18 11:40:00,145.18,145.24,145.11,145.14,4120.0,120.5343,120.5841,120.4762,120.5011,4120.0
2017-07-18 11:50:00,145.17,145.3,145.13,145.3,15193.0,120.526,120.634,120.4928,120.634,15193.0
2017-07-18 12:00:00,145.32,145.48,145.28,145.3,30490.0,120.6506,120.7834,120.6174,120.634,30490.0
2017-07-18 12:10:00,145.3,145.35,145.2,145.25,54356.0,120.634,120.6755,120.5509,120.5924,54356.0
2017-07-18 12:20:00,145.25,145.35,145.23,145.31,6069.0,120.5924,120.6755,120.5758,120.6423,6069.0
2017-07-18 12:30:00,145.34,145.38,145.3,145.3,3468.0,120.6672,120.7004,120.634,120.634,3468.0
2017-07-18 12:40:00,145.3,145.35,145.25,145.25,6075.0,120.634,120.6755,120.5924,120.5924,6075.0
2017-07-18 12:50:00,145.25,145.28,145.18,145.18,10453.0,120.5924,120.6174,120.5343,120.5343,10453.0
2017-07-18 13:00:00,145.21,145.23,145.08,145.09,2669.0,120.5592,120.5758,120.4513,120.4596,2669.0
2017-07-18 13:10:00,145.08,145.2,145.07,145.15,2200.0,120.4513,120.5509,120.443,120.5094,2200.0
2017-07-18 13:20:00,145.16,145.19,145.13,145.19,5934.0,120.5177,120.5426,120.4928,120.5426,5934.0
2017-07-18 13:30:00,145.21,145.26,145.15,145.19,10014.0,120.5592,120.6007,120.5094,120.5426,10014.0
2017-07-18 13:40:00,145.19,145.23,145.15,145.19,4344.0,120.5426,120.5758,120.5094,120.5426,4344.0
2017-07-18 13:50:00,145.2,145.2,145.13,145.2,3750.0,120.5509,120.5509,120.4928,120.5509,3750.0
2017-07-18 14:00:00,145.19,145.25,145.13,145.24,26400.0,120.5426,120.5924,120.4928,120.5841,26400.0
2017-07-18 14:10:00,145.24,145.32,145.16,145.32,8093.0,120.5841,120.6506,120.5177,120.6506,8093.0
2017-07-18 14:20:00,145.3,145.32,145.18,145.24,12845.0,120.634,120.6506,120.5343,120.5841,12845.0
2017-07-18 14:30:00,145.24,145.31,145.18,145.29,14798.0,120.5841,120.6423,120.5343,120.6257,14798.0
2017-07-18 14:40:00,145.25,145.37,145.23,145.37,2750.0,120.5924,120.6921,120.5758,120.6921,2750.0
2017-07-18 14:50:00,145.36,145.36,145.26,145.31,4718.0,120.6838,120.6838,120.6007,120.6423,4718.0
2017-07-18 15:00:00,145.28,145.35,145.26,145.32,13214.0,120.6174,120.6755,120.6007,120.6506,13214.0
2017-07-18 15:10:00,145.28,145.34,145.28,145.31,10408.0,120.6174,120.6672,120.6174,120.6423,10408.0
2017-07-18 15:20:00,145.34,145.34,145.23,145.27,43265.0,120.6672,120.6672,120.5758,120.609,43265.0
2017-07-18 15:30:00,145.27,145.32,145.24,145.28,68511.0,120.609,120.6506,120.5841,120.6174,68511.0
2017-07-18 15:40:00,145.28,145.36,145.26,145.29,48561.0,120.6174,120.6838,120.6007,120.6257,48561.0
2017-07-18 15:50:00,145.28,145.38,145.2,145.24,86915.0,120.6174,120.7004,120.5509,120.5841,86915.0
2017-07-19 09:30:00,145.18,145.43,145.0,145.04,19922.0,120.5343,120.7419,120.3849,120.4181,19922.0
2017-07-19 09:40:00,145.07,145.58,145.01,145.4,44381.0,120.443,120.8664,120.3932,120.717,44381.0
2017-07-19 09:50:00,145.37,145.41,145.19,145.23,36648.0,120.6921,120.7253,120.5426,120.5758,36648.0
2017-07-19 10:00:00,145.27,145.29,145.06,145.07,36839.0,120.609,120.6257,120.4347,120.443,36839.0
2017-07-19 10:10:00,145.08,145.19,144.89,144.89,55436.0,120.4513,120.5426,120.2936,120.2936,55436.0
2017-07-19 10:20:00,144.85,144.91,144.82,144.84,7598.0,120.2603,120.3102,120.2354,120.252,7598.0
2017-07-19 10:30:00,144.87,145.15,144.87,145.02,29265.0,120.277,120.5094,120.277,120.4015,29265.0
2017-07-19 10:40:00,145.02,145.03,144.82,144.83,14066.0,120.4015,120.4098,120.2354,120.2437,14066.0
2017-07-19 10:50:00,144.86,144.95,144.83,144.89,2800.0,120.2686,120.3434,120.2437,120.2936,2800.0
2017-07-19 11:00:00,144.94,145.02,144.85,144.94,8236.0,120.3351,120.4015,120.2603,120.3351,8236.0
2017-07-19 11:10:00,144.92,145.01,144.91,144.99,5305.0,120.3185,120.3932,120.3102,120.3766,5305.0
2017-07-19 11:20:00,145.02,145.05,144.95,145.0,19418.0,120.4015,120.4264,120.3434,120.3849,19418.0
2017-07-19 11:30:00,144.98,145.03,144.96,145.01,12912.0,120.3683,120.4098,120.3517,120.3932,12912.0
2017-07-19 11:40:00,145.0,145.07,144.95,144.95,60174.0,120.3849,120.443,120.3434,120.3434,60174.0
2017-07-19 11:50:00,144.93,144.98,144.88,144.96,7720.0,120.3268,120.3683,120.2853,120.3517,7720.0
2017-07-19 12:00:00,144.97,145.0,144.87,144.9,4750.0,120.36,120.3849,120.277,120.3019,4750.0
2017-07-19 12:10:00,144.92,145.02,144.91,145.01,7223.0,120.3185,120.4015,120.3102,120.3932,7223.0
2017-07-19 12:20:00,145.01,145.02,144.96,145.02,8119.0,120.3932,120.4015,120.3517,120.4015,8119.0
2017-07-19 12:30:00,145.01,145.04,144.98,145.01,32176.0,120.3932,120.4181,120.3683,120.3932,32176.0
2017-07-19 12:40:00,145.01,145.01,144.97,145.0,12844.0,120.3932,120.3932,120.36,120.3849,12844.0
2017-07-19 12:50:00,144.99,145.02,144.97,145.01,15033.0,120.3766,120.4015,120.36,120.3932,15033.0
2017-07-19 13:00:00,145.0,145.01,144.99,145.01,11469.0,120.3849,120.3932,120.3766,120.3932,11469.0
2017-07-19 13:10:00,145.0,145.2,145.0,145.09,121720.0,120.3849,120.5509,120.3849,120.4596,121720.0
2017-07-19 13:20:00,145.11,145.58,145.08,145.49,15013.0,120.4762,120.8664,120.4513,120.7917,15013.0
2017-07-19 13:30:00,145.48,145.48,145.33,145.46,5175.0,120.7834,120.7834,120.6589,120.7668,5175.0
2017-07-19 13:40:00,145.46,145.51,145.38,145.49,12571.0,120.7668,120.8083,120.7004,120.7917,12571.0
2017-07-19 13:50:00,145.48,145.54,145.42,145.47,16732.0,120.7834,120.8332,120.7336,120.7751,16732.0
2017-07-19 14:00:00,145.47,145.55,145.47,145.5,4895.0,120.7751,120.8415,120.7751,120.8,4895.0
2017-07-19 14:10:00,145.53,145.6,145.51,145.6,24644.0,120.8249,120.883,120.8083,120.883,24644.0
2017-07-19 14:20:00,145.59,145.67,145.57,145.67,22015.0,120.8747,120.9411,120.8581,120.9411,22015.0
2017-07-19 14:30:00,145.71,145.72,145.6,145.6,9029.0,120.9744,120.9827,120.883,120.883,9029.0
2017-07-19 14:40:00,145.6,145.62,145.55,145.57,11976.0,120.883,120.8996,120.8415,120.8581,11976.0
2017-07-19 14:50:00,145.59,145.73,145.57,145.69,37007.0,120.8747,120.991,120.8581,120.9577,37007.0
2017-07-19 15:00:00,145.68,145.83,145.67,145.8,26293.0,120.9494,121.074,120.9411,121.0491,26293.0
2017-07-19 15:10:00,145.8,145.93,145.8,145.89,21909.0,121.0491,121.157,121.0491,121.1238,21909.0
2017-07-19 15:20:00,145.9,145.97,145.87,145.95,16483.0,121.1321,121.1902,121.1072,121.1736,16483.0
2017-07-19 15:30:00,145.92,146.09,145.92,146.03,14842.0,121.1487,121.2898,121.1487,121.24,14842.0
2017-07-19 15:40:00,146.03,146.08,146.0,146.04,51814.0,121.24,121.2815,121.2151,121.2483,51814.0
2017-07-19 15:50:00,146.05,146.19,146.03,146.19,87024.0,121.2566,121.3729,121.24,121.3729,87024.0
2017-07-20 09:30:00,146.02,146.34,145.69,145.84,12031.0,121.2317,121.4974,120.9577,121.0823,12031.0
2017-07-20 09:40:00,145.84,146.13,145.68,146.1,9875.0,121.0823,121.3231,120.9494,121.2981,9875.0
2017-07-20 09:50:00,146.05,146.22,145.98,146.13,8973.0,121.2566,121.3978,121.1985,121.3231,8973.0
2017-07-20 10:00:00,146.1,146.16,146.02,146.12,4527.0,121.2981,121.348,121.2317,121.3148,4527.0
2017-07-20 10:10:00,146.2,146.25,145.99,146.0,5424.0,121.3812,121.4227,121.2068,121.2151,5424.0
2017-07-20 10:20:00,146.02,146.06,145.89,145.9,4863.0,121.2317,121.2649,121.1238,121.1321,4863.0
2017-07-20 10:30:00,145.94,145.99,145.6,145.68,7560.0,121.1653,121.2068,120.883,120.9494,7560.0
2017-07-20 10:40:00,145.65,145.92,145.57,145.88,9463.0,120.9245,121.1487,120.8581,121.1155,9463.0
2017-07-20 10:50:00,145.93,146.15,145.9,146.13,4786.0,121.157,121.3397,121.1321,121.3231,4786.0
2017-07-20 11:00:00,146.18,146.27,145.57,145.6,181022.0,121.3646,121.4393,120.8581,120.883,181022.0
2017-07-20 11:10:00,145.67,145.97,145.62,145.94,36063.0,120.9411,121.1902,120.8996,121.1653,36063.0
2017-07-20 11:20:00,145.98,146.0,145.74,145.81,66981.0,121.1985,121.2151,120.9993,121.0574,66981.0
2017-07-20 11:30:00,145.82,145.82,145.21,145.49,30904.0,121.0657,121.0657,120.5592,120.7917,30904.0
2017-07-20 11:40:00,145.51,145.68,145.46,145.64,4380.0,120.8083,120.9494,120.7668,120.9162,4380.0
2017-07-20 11:50:00,145.67,145.69,145.58,145.64,13051.0,120.9411,120.9577,120.8664,120.9162,13051.0
2017-07-20 12:00:00,145.64,145.67,145.37,145.59,10286.0,120.9162,120.9411,120.6921,120.8747,10286.0
2017-07-20 12:10:00,145.6,145.67,145.54,145.66,8000.0,120.883,120.9411,120.8332,120.9328,8000.0
2017-07-20 12:20:00,145.66,145.66,145.43,145.47,13064.0,120.9328,120.9328,120.7419,120.7751,13064.0
2017-07-20 12:30:00,145.51,145.52,145.31,145.39,23810.0,120.8083,120.8166,120.6423,120.7087,23810.0
2017-07-20 12:40:00,145.39,145.44,145.25,145.37,48308.0,120.7087,120.7502,120.5924,120.6921,48308.0
2017-07-20 12:50:00,145.35,145.39,145.13,145.14,43592.0,120.6755,120.7087,120.4928,120.5011,43592.0
2017-07-20 13:00:00,145.15,145.39,145.13,145.25,81720.0,120.5094,120.7087,120.4928,120.5924,81720.0
2017-07-20 13:10:00,145.24,145.55,145.22,145.38,12517.0,120.5841,120.8415,120.5675,120.7004,12517.0
2017-07-20 13:20:00,145.37,145.41,145.3,145.32,4834.0,120.6921,120.7253,120.634,120.6506,4834.0
2017-07-20 13:30:00,145.31,145.43,145.31,145.42,5800.0,120.6423,120.7419,120.6423,120.7336,5800.0
2017-07-20 13:40:00,145.39,145.42,145.28,145.29,12640.0,120.7087,120.7336,120.6174,120.6257,12640.0
2017-07-20 13:50:00,145.29,145.37,145.29,145.31,4923.0,120.6257,120.6921,120.6257,120.6423,4923.0
2017-07-20 14:00:00,145.32,145.39,145.27,145.34,42883.0,120.6506,120.7087,120.609,120.6672,42883.0
2017-07-20 14:10:00,145.36,145.48,145.36,145.44,5715.0,120.6838,120.7834,120.6838,120.7502,5715.0
2017-07-20 14:20:00,145.47,145.51,145.36,145.37,17699.0,120.7751,120.8083,120.6838,120.6921,17699.0
2017-07-20 14:30:00,145.39,145.42,145.29,145.3,12679.0,120.7087,120.7336,120.6257,120.634,12679.0
2017-07-20 14:40:00,145.34,145.51,145.34,145.46,29086.0,120.6672,120.8083,120.6672,120.7668,29086.0
2017-07-20 14:50:00,145.44,145.56,145.41,145.53,57149.0,120.7502,120.8498,120.7253,120.8249,57149.0
2017-07-20 15:00:00,145.56,146.31,145.5,146.09,42119.0,120.8498,121.4725,120.8,121.2898,42119.0
2017-07-20 15:10:00,146.06,146.19,146.05,146.16,35274.0,121.2649,121.3729,121.2566,121.348,35274.0
2017-07-20 15:20:00,146.17,146.24,146.12,146.14,15776.0,121.3563,121.4144,121.3148,121.3314,15776.0
2017-07-20 15:30:00,146.12,146.24,145.94,145.94,24825.0,121.3148,121.4144,121.1653,121.1653,24825.0
2017-07-20 15:40:00,145.95,146.04,145.92,146.02,34692.0,121.1736,121.2483,121.1487,121.2317,34692.0
2017-07-20 15:50:00,146.02,146.04,145.9,146.02,83783.0,121.2317,121.2483,121.1321,121.2317,83783.0
2017-07-21 09:30:00,145.89,145.89,144.97,145.0,142439.0,121.1238,121.1238,120.36,120.3849,142439.0
2017-07-21 09:40:00,145.02,145.15,144.85,144.85,48084.0,120.4015,120.5094,120.2603,120.2603,48084.0
2017-07-21 09:50:00,144.82,145.01,144.65,144.65,13123.0,120.2354,120.3932,120.0943,120.0943,13123.0
2017-07-21 10:00:00,144.74,145.04,144.74,144.84,16842.0,120.169,120.4181,120.169,120.252,16842.0
2017-07-21 10:10:00,144.85,145.17,144.84,145.04,25994.0,120.2603,120.526,120.252,120.4181,25994.0
2017-07-21 10:20:00,145.05,145.17,145.04,145.06,35629.0,120.4264,120.526,120.4181,120.4347,35629.0
2017-07-21 10:30:00,145.05,145.08,144.78,144.79,12969.0,120.4264,120.4513,120.2022,120.2105,12969.0
2017-07-21 10:40:00,144.8,144.95,144.69,144.95,11829.0,120.2188,120.3434,120.1275,120.3434,11829.0
2017-07-21 10:50:00,144.92,144.96,144.72,144.72,6387.0,120.3185,120.3517,120.1524,120.1524,6387.0
2017-07-21 11:00:00,144.75,144.86,144.67,144.86,8976.0,120.1773,120.2686,120.1109,120.2686,8976.0
2017-07-21 11:10:00,144.89,145.0,144.82,144.92,8354.0,120.2936,120.3849,120.2354,120.3185,8354.0
2017-07-21 11:20:00,144.9,144.9,144.78,144.82,2513.0,120.3019,120.3019,120.2022,120.2354,2513.0
2017-07-21 11:30:00,144.79,145.06,144.79,145.01,7331.0,120.2105,120.4347,120.2105,120.3932,7331.0
2017-07-21 11:40:00,145.02,145.13,145.01,145.03,13417.0,120.4015,120.4928,120.3932,120.4098,13417.0
2017-07-21 11:50:00,145.06,145.11,145.01,145.07,11399.0,120.4347,120.4762,120.3932,120.443,11399.0
2017-07-21 12:00:00,145.09,145.2,145.05,145.08,31507.0,120.4596,120.5509,120.4264,120.4513,31507.0
2017-07-21 12:10:00,145.08,145.15,145.03,145.06,7755.0,120.4513,120.5094,120.4098,120.4347,7755.0
2017-07-21 12:20:00,145.04,145.1,144.99,145.07,2680.0,120.4181,120.4679,120.3766,120.443,2680.0
2017-07-21 12:30:00,145.05,145.15,145.03,145.08,3863.0,120.4264,120.5094,120.4098,120.4513,3863.0
2017-07-21 12:40:00,145.11,145.2,145.08,145.12,14000.0,120.4762,120.5509,120.4513,120.4845,14000.0
2017-07-21 12:50:00,145.14,145.2,145.09,145.14,9697.0,120.5011,120.5509,120.4596,120.5011,9697.0
2017-07-21 13:00:00,145.15,145.16,145.11,145.11,7908.0,120.5094,120.5177,120.4762,120.4762,7908.0
2017-07-21 13:10:00,145.11,145.22,145.11,145.14,15729.0,120.4762,120.5675,120.4762,120.5011,15729.0
2017-07-21 13:20:00,145.14,145.16,145.13,145.16,2935.0,120.5011,120.5177,120.4928,120.5177,2935.0
2017-07-21 13:30:00,145.14,145.16,145.08,145.11,7116.0,120.5011,120.5177,120.4513,120.4762,7116.0
2017-07-21 13:40:00,145.14,145.14,145.0,145.07,4250.0,120.5011,120.5011,120.3849,120.443,4250.0
2017-07-21 13:50:00,145.11,145.34,145.06,145.31,21678.0,120.4762,120.6672,120.4347,120.6423,21678.0
2017-07-21 14:00:00,145.31,145.34,145.23,145.32,66293.0,120.6423,120.6672,120.5758,120.6506,66293.0
2017-07-21 14:10:00,145.3,145.41,145.22,145.37,15061.0,120.634,120.7253,120.5675,120.6921,15061.0
2017-07-21 14:20:00,145.39,145.43,145.38,145.42,4879.0,120.7087,120.7419,120.7004,120.7336,4879.0
2017-07-21 14:30:00,145.41,145.48,145.3,145.3,9210.0,120.7253,120.7834,120.634,120.634,9210.0
2017-07-21 14:40:00,145.35,145.42,145.28,145.4,7027.0,120.6755,120.7336,120.6174,120.717,7027.0
2017-07-21 14:50:00,145.4,145.43,145.36,145.36,3521.0,120.717,120.7419,120.6838,120.6838,3521.0
2017-07-21 15:00:00,145.35,145.4,145.31,145.34,6657.0,120.6755,120.717,120.6423,120.6672,6657.0
2017-07-21 15:10:00,145.32,145.45,145.31,145.31,25584.0,120.6506,120.7585,120.6423,120.6423,25584.0
2017-07-21 15:20:00,145.3,145.36,145.25,145.36,5510.0,120.634,120.6838,120.5924,120.6838,5510.0
2017-07-21 15:30:00,145.32,145.36,145.23,145.23,42812.0,120.6506,120.6838,120.5758,120.5758,42812.0
2017-07-21 15:40:00,145.24,145.39,145.23,145.37,100448.0,120.5841,120.7087,120.5758,120.6921,100448.0
2017-07-21 15:50:00,145.37,145.61,145.37,145.61,105848.0,120.6921,120.8913,120.6921,120.8913,105848.0
2017-07-24 09:30:00,145.33,145.33,144.9,144.97,12274.0,120.6589,120.6589,120.3019,120.36,12274.0
2017-07-24 09:40:00,144.92,144.93,144.77,144.8,7849.0,120.3185,120.3268,120.1939,120.2188,7849.0
2017-07-24 09:50:00,144.82,145.05,144.82,145.01,18908.0,120.2354,120.4264,120.2354,120.3932,18908.0
2017-07-24 10:00:00,144.99,145.0,144.72,144.78,10337.0,120.3766,120.3849,120.1524,120.2022,10337.0
2017-07-24 10:10:00,144.73,144.86,144.7,144.86,7953.0,120.1607,120.2686,120.1358,120.2686,7953.0
2017-07-24 10:20:00,144.9,144.9,144.61,144.72,9200.0,120.3019,120.3019,120.0611,120.1524,9200.0
2017-07-24 10:30:00,144.75,144.75,144.47,144.47,5724.0,120.1773,120.1773,119.9449,119.9449,5724.0
2017-07-24 10:40:00,144.5,144.76,144.43,144.61,13952.0,119.9698,120.1856,119.9116,120.0611,13952.0
2017-07-24 10:50:00,144.68,144.76,144.46,144.49,9218.0,120.1192,120.1856,119.9366,119.9615,9218.0
2017-07-24 11:00:00,144.49,144.53,144.32,144.47,19108.0,119.9615,119.9947,119.8203,119.9449,19108.0
2017-07-24 11:10:00,144.48,144.56,144.32,144.48,17666.0,119.9532,120.0196,119.8203,119.9532,17666.0
2017-07-24 11:20:00,144.5,144.82,144.47,144.82,11445.0,119.9698,120.2354,119.9449,120.2354,11445.0
2017-07-24 11:30:00,144.82,144.82,144.62,144.75,31811.0,120.2354,120.2354,120.0694,120.1773,31811.0
2017-07-24 11:40:00,144.77,144.77,144.61,144.64,13504.0,120.1939,120.1939,120.0611,120.086,13504.0
2017-07-24 11:50:00,144.65,144.68,144.52,144.68,10009.0,120.0943,120.1192,119.9864,120.1192,10009.0
2017-07-24 12:00:00,144.67,144.81,144.63,144.63,8807.0,120.1109,120.2271,120.0777,120.0777,8807.0
2017-07-24 12:10:00,144.65,144.78,144.64,144.7,17718.0,120.0943,120.2022,120.086,120.1358,17718.0
2017-07-24 12:20:00,144.7,144.89,144.7,144.87,19158.0,120.1358,120.2936,120.1358,120.277,19158.0
2017-07-24 12:30:00,144.86,144.86,144.78,144.8,5381.0,120.2686,120.2686,120.2022,120.2188,5381.0
2017-07-24 12:40:00,144.78,144.92,144.76,144.84,29028.0,120.2022,120.3185,120.1856,120.252,29028.0
2017-07-24 12:50:00,144.85,144.92,144.83,144.92,7109.0,120.2603,120.3185,120.2437,120.3185,7109.0
2017-07-24 13:00:00,144.93,145.16,144.9,145.0,34555.0,120.3268,120.5177,120.3019,120.3849,34555.0
2017-07-24 13:10:00,144.98,145.0,144.9,144.99,15776.0,120.3683,120.3849,120.3019,120.3766,15776.0
2017-07-24 13:20:00,144.98,145.04,144.95,144.99,24702.0,120.3683,120.4181,120.3434,120.3766,24702.0
2017-07-24 13:30:00,144.97,144.97,144.9,144.92,8267.0,120.36,120.36,120.3019,120.3185,8267.0
2017-07-24 13:40:00,144.93,145.0,144.9,144.95,12526.0,120.3268,120.3849,120.3019,120.3434,12526.0
2017-07-24 13:50:00,144.96,145.11,144.92,145.02,33243.0,120.3517,120.4762,120.3185,120.4015,33243.0
2017-07-24 14:00:00,145.02,145.17,144.85,144.94,40783.0,120.4015,120.526,120.2603,120.3351,40783.0
2017-07-24 14:10:00,144.91,145.16,144.91,145.03,65377.0,120.3102,120.5177,120.3102,120.4098,65377.0
2017-07-24 14:20:00,145.02,145.09,144.87,144.88,88237.0,120.4015,120.4596,120.277,120.2853,88237.0
2017-07-24 14:30:00,144.86,144.98,144.8,144.95,22495.0,120.2686,120.3683,120.2188,120.3434,22495.0
2017-07-24 14:40:00,144.97,145.01,144.94,144.98,20590.0,120.36,120.3932,120.3351,120.3683,20590.0
2017-07-24 14:50:00,144.98,145.07,144.98,145.03,32423.0,120.3683,120.443,120.3683,120.4098,32423.0
2017-07-24 15:00:00,145.03,145.11,144.97,145.08,71065.0,120.4098,120.4762,120.36,120.4513,71065.0
2017-07-24 15:10:00,145.08,145.1,144.99,144.99,46692.0,120.4513,120.4679,120.3766,120.3766,46692.0
2017-07-24 15:20:00,145.0,145.15,144.97,145.1,87098.0,120.3849,120.5094,120.36,120.4679,87098.0
2017-07-24 15:30:00,145.09,145.1,144.99,145.07,19524.0,120.4596,120.4679,120.3766,120.443,19524.0
2017-07-24 15:40:00,145.05,145.07,144.97,144.99,28193.0,120.4264,120.443,120.36,120.3766,28193.0
2017-07-24 15:50:00,145.0,145.06,144.87,145.0,91067.0,120.3849,120.4347,120.277,120.3849,91067.0
2017-07-25 09:30:00,145.99,146.55,145.44,145.44,74303.0,121.2068,121.6718,120.7502,120.7502,74303.0
2017-07-25 09:40:00,145.44,145.66,145.31,145.58,53098.0,120.7502,120.9328,120.6423,120.8664,53098.0
2017-07-25 09:50:00,145.58,145.69,145.4,145.44,19346.0,120.8664,120.9577,120.717,120.7502,19346.0
2017-07-25 10:00:00,145.47,145.6,145.38,145.55,21245.0,120.7751,120.883,120.7004,120.8415,21245.0
2017-07-25 10:10:00,145.53,145.7,145.42,145.58,15555.0,120.8249,120.9661,120.7336,120.8664,15555.0
2017-07-25 10:20:00,145.58,145.7,145.42,145.51,49059.0,120.8664,120.9661,120.7336,120.8083,49059.0
2017-07-25 10:30:00,145.49,145.52,145.4,145.48,12677.0,120.7917,120.8166,120.717,120.7834,12677.0
2017-07-25 10:40:00,145.51,145.63,145.48,145.59,18247.0,120.8083,120.9079,120.7834,120.8747,18247.0
2017-07-25 10:50:00,145.59,145.63,145.35,145.39,31339.0,120.8747,120.9079,120.6755,120.7087,31339.0
2017-07-25 11:00:00,145.37,145.41,145.23,145.23,10107.0,120.6921,120.7253,120.5758,120.5758,10107.0
2017-07-25 11:10:00,145.25,145.45,145.24,145.45,6348.0,120.5924,120.7585,120.5841,120.7585,6348.0
2017-07-25 11:20:00,145.45,145.56,145.38,145.41,18918.0,120.7585,120.8498,120.7004,120.7253,18918.0
2017-07-25 11:30:00,145.4,145.4,145.08,145.08,13501.0,120.717,120.717,120.4513,120.4513,13501.0
2017-07-25 11:40:00,145.1,145.32,145.1,145.29,9633.0,120.4679,120.6506,120.4679,120.6257,9633.0
2017-07-25 11:50:00,145.31,145.46,145.31,145.42,9771.0,120.6423,120.7668,120.6423,120.7336,9771.0
2017-07-25 12:00:00,145.4,145.48,145.38,145.47,8571.0,120.717,120.7834,120.7004,120.7751,8571.0
2017-07-25 12:10:00,145.46,145.53,145.42,145.42,9861.0,120.7668,120.8249,120.7336,120.7336,9861.0
2017-07-25 12:20:00,145.4,145.43,145.36,145.36,7250.0,120.717,120.7419,120.6838,120.6838,7250.0
2017-07-25 12:30:00,145.37,145.39,145.3,145.31,8312.0,120.6921,120.7087,120.634,120.6423,8312.0
2017-07-25 12:40:00,145.31,145.43,145.31,145.38,15445.0,120.6423,120.7419,120.6423,120.7004,15445.0
2017-07-25 12:50:00,145.4,145.41,145.32,145.37,12726.0,120.717,120.7253,120.6506,120.6921,12726.0
2017-07-25 13:00:00,145.39,145.4,145.34,145.37,12933.0,120.7087,120.717,120.6672,120.6921,12933.0
2017-07-25 13:10:00,145.39,145.4,145.34,145.39,13434.0,120.7087,120.717,120.6672,120.7087,13434.0
2017-07-25 13:20:00,145.4,145.4,145.37,145.4,10478.0,120.717,120.717,120.6921,120.717,10478.0
2017-07-25 13:30:00,145.4,145.4,145.37,145.39,10907.0,120.717,120.717,120.6921,120.7087,10907.0
2017-07-25 13:40:00,145.38,145.41,145.34,145.37,10297.0,120.7004,120.7253,120.6672,120.6921,10297.0
2017-07-25 13:50:00,145.36,145.38,145.32,145.35,10673.0,120.6838,120.7004,120.6506,120.6755,10673.0
2017-07-25 14:00:00,145.36,145.46,145.33,145.42,31351.0,120.6838,120.7668,120.6589,120.7336,31351.0
2017-07-25 14:10:00,145.42,145.49,144.93,145.13,76793.0,120.7336,120.7917,120.3268,120.4928,76793.0
2017-07-25 14:20:00,145.15,145.22,145.05,145.05,8458.0,120.5094,120.5675,120.4264,120.4264,8458.0
2017-07-25 14:30:00,145.06,145.16,144.98,145.01,16213.0,120.4347,120.5177,120.3683,120.3932,16213.0
2017-07-25 14:40:00,145.02,145.02,144.87,144.91,12877.0,120.4015,120.4015,120.277,120.3102,12877.0
2017-07-25 14:50:00,144.9,145.09,144.88,145.09,14115.0,120.3019,120.4596,120.2853,120.4596,14115.0
2017-07-25 15:00:00,145.06,145.18,145.0,145.1,16605.0,120.4347,120.5343,120.3849,120.4679,16605.0
2017-07-25 15:10:00,145.11,145.13,144.93,144.94,83368.0,120.4762,120.4928,120.3268,120.3351,83368.0
2017-07-25 15:20:00,144.94,144.95,144.73,144.86,90725.0,120.3351,120.3434,120.1607,120.2686,90725.0
2017-07-25 15:30:00,144.85,144.9,144.77,144.84,40179.0,120.2603,120.3019,120.1939,120.252,40179.0
2017-07-25 15:40:00,144.82,144.89,144.75,144.89,51076.0,120.2354,120.2936,120.1773,120.2936,51076.0
2017-07-25 15:50:00,144.88,145.09,144.88,145.02,122328.0,120.2853,120.4596,120.2853,120.4015,122328.0
2017-07-26 09:30:00,144.96,145.08,144.47,144.58,14177.0,120.3517,120.4513,119.9449,120.0362,14177.0
2017-07-26 09:40:00,144.59,144.71,144.4,144.67,27085.0,120.0445,120.1441,119.8867,120.1109,27085.0
2017-07-26 09:50:00,144.63,144.89,144.48,144.89,23650.0,120.0777,120.2936,119.9532,120.2936,23650.0
2017-07-26 10:00:00,144.92,144.92,144.49,144.63,12315.0,120.3185,120.3185,119.9615,120.0777,12315.0
2017-07-26 10:10:00,144.6,144.71,144.54,144.62,18472.0,120.0528,120.1441,120.003,120.0694,18472.0
2017-07-26 10:20:00,144.65,144.68,144.53,144.65,8294.0,120.0943,120.1192,119.9947,120.0943,8294.0
2017-07-26 10:30:00,144.71,145.16,144.71,144.96,25090.0,120.1441,120.5177,120.1441,120.3517,25090.0
2017-07-26 10:40:00,144.97,145.04,144.94,144.95,19072.0,120.36,120.4181,120.3351,120.3434,19072.0
2017-07-26 10:50:00,144.97,145.02,144.93,144.98,15466.0,120.36,120.4015,120.3268,120.3683,15466.0
2017-07-26 11:00:00,145.01,145.01,144.87,144.94,11735.0,120.3932,120.3932,120.277,120.3351,11735.0
2017-07-26 11:10:00,144.91,145.0,144.63,144.63,26193.0,120.3102,120.3849,120.0777,120.0777,26193.0
2017-07-26 11:20:00,144.65,144.82,144.61,144.61,10080.0,120.0943,120.2354,120.0611,120.0611,10080.0
2017-07-26 11:30:00,144.6,144.78,144.57,144.74,10425.0,120.0528,120.2022,120.0279,120.169,10425.0
2017-07-26 11:40:00,144.73,144.82,144.55,144.55,9258.0,120.1607,120.2354,120.0113,120.0113,9258.0
2017-07-26 11:50:00,144.57,144.67,144.52,144.63,19980.0,120.0279,120.1109,119.9864,120.0777,19980.0
2017-07-26 12:00:00,144.6,144.61,144.38,144.55,29877.0,120.0528,120.0611,119.8701,120.0113,29877.0
2017-07-26 12:10:00,144.55,144.58,144.44,144.48,13968.0,120.0113,120.0362,119.9199,119.9532,13968.0
2017-07-26 12:20:00,144.48,144.72,144.48,144.64,18006.0,119.9532,120.1524,119.9532,120.086,18006.0
2017-07-26 12:30:00,144.64,144.7,144.64,144.66,7574.0,120.086,120.1358,120.086,120.1026,7574.0
2017-07-26 12:40:00,144.65,144.68,144.63,144.63,2900.0,120.0943,120.1192,120.0777,120.0777,2900.0
2017-07-26 12:50:00,144.61,144.63,144.56,144.59,11388.0,120.0611,120.0777,120.0196,120.0445,11388.0
2017-07-26 13:00:00,144.56,144.62,144.55,144.59,13507.0,120.0196,120.0694,120.0113,120.0445,13507.0
2017-07-26 13:10:00,144.57,144.58,144.45,144.46,28143.0,120.0279,120.0362,119.9283,119.9366,28143.0
2017-07-26 13:20:00,144.45,144.54,144.43,144.45,15589.0,119.9283,120.003,119.9116,119.9283,15589.0
2017-07-26 13:30:00,144.44,144.51,144.26,144.26,14702.0,119.9199,119.9781,119.7705,119.7705,14702.0
2017-07-26 13:40:00,144.25,144.37,144.24,144.34,6195.0,119.7622,119.8618,119.7539,119.8369,6195.0
2017-07-26 13:50:00,144.36,144.4,144.29,144.29,6997.0,119.8535,119.8867,119.7954,119.7954,6997.0
2017-07-26 14:00:00,144.33,144.62,144.3,144.5,12565.0,119.8286,120.0694,119.8037,119.9698,12565.0
2017-07-26 14:10:00,144.51,144.51,144.4,144.44,11790.0,119.9781,119.9781,119.8867,119.9199,11790.0
2017-07-26 14:20:00,144.41,144.56,144.41,144.49,11724.0,119.895,120.0196,119.895,119.9615,11724.0
2017-07-26 14:30:00,144.51,144.51,144.39,144.43,4880.0,119.9781,119.9781,119.8784,119.9116,4880.0
2017-07-26 14:40:00,144.41,144.44,144.32,144.34,18171.0,119.895,119.9199,119.8203,119.8369,18171.0
2017-07-26 14:50:00,144.35,144.37,144.22,144.24,10885.0,119.8452,119.8618,119.7373,119.7539,10885.0
2017-07-26 15:00:00,144.23,144.32,144.17,144.32,16576.0,119.7456,119.8203,119.6958,119.8203,16576.0
2017-07-26 15:10:00,144.32,144.33,144.23,144.26,13372.0,119.8203,119.8286,119.7456,119.7705,13372.0
2017-07-26 15:20:00,144.25,144.44,144.23,144.4,14128.0,119.7622,119.9199,119.7456,119.8867,14128.0
2017-07-26 15:30:00,144.39,144.4,144.26,144.26,23887.0,119.8784,119.8867,119.7705,119.7705,23887.0
2017-07-26 15:40:00,144.28,144.29,144.04,144.04,41199.0,119.7871,119.7954,119.5879,119.5879,41199.0
2017-07-26 15:50:00,144.0,144.05,143.82,143.9,150861.0,119.5546,119.5962,119.4052,119.4716,150861.0
2017-07-27 09:30:00,144.08,144.3,143.94,144.16,16325.0,119.6211,119.8037,119.5048,119.6875,16325.0
2017-07-27 09:40:00,144.16,144.24,143.16,143.55,48323.0,119.6875,119.7539,118.8572,119.181,48323.0
2017-07-27 09:50:00,143.59,143.65,143.04,143.04,17092.0,119.2142,119.2641,118.7576,118.7576,17092.0
2017-07-27 10:00:00,143.11,143.11,142.71,142.85,36893.0,118.8157,118.8157,118.4836,118.5999,36893.0
2017-07-27 10:10:00,142.89,143.16,142.87,143.1,20295.0,118.6331,118.8572,118.6165,118.8074,20295.0
2017-07-27 10:20:00,143.1,143.24,143.0,143.07,18303.0,118.8074,118.9237,118.7244,118.7825,18303.0
2017-07-27 10:30:00,143.07,143.07,142.79,142.97,26107.0,118.7825,118.7825,118.5501,118.6995,26107.0
2017-07-27 10:40:00,142.95,143.17,142.86,143.16,19952.0,118.6829,118.8655,118.6082,118.8572,19952.0
2017-07-27 10:50:00,143.17,143.17,142.97,143.1,20927.0,118.8655,118.8655,118.6995,118.8074,20927.0
2017-07-27 11:00:00,143.1,143.43,143.07,143.25,26316.0,118.8074,119.0814,118.7825,118.932,26316.0
2017-07-27 11:10:00,143.23,143.38,143.16,143.19,13051.0,118.9154,119.0399,118.8572,118.8821,13051.0
2017-07-27 11:20:00,143.17,143.17,143.02,143.08,16774.0,118.8655,118.8655,118.741,118.7908,16774.0
2017-07-27 11:30:00,143.1,143.53,143.1,143.49,45800.0,118.8074,119.1644,118.8074,119.1312,45800.0
2017-07-27 11:40:00,143.5,143.59,143.38,143.42,31245.0,119.1395,119.2142,119.0399,119.0731,31245.0
2017-07-27 11:50:00,143.42,143.79,143.42,143.79,26344.0,119.0731,119.3803,119.0731,119.3803,26344.0
2017-07-27 12:00:00,143.79,143.87,143.73,143.78,21734.0,119.3803,119.4467,119.3305,119.372,21734.0
2017-07-27 12:10:00,143.78,143.85,143.65,143.82,21229.0,119.372,119.4301,119.2641,119.4052,21229.0
2017-07-27 12:20:00,143.81,143.89,143.71,143.86,25175.0,119.3969,119.4633,119.3139,119.4384,25175.0
2017-07-27 12:30:00,143.89,143.93,143.69,143.78,34615.0,119.4633,119.4965,119.2973,119.372,34615.0
2017-07-27 12:40:00,143.75,143.84,143.68,143.75,20222.0,119.3471,119.4218,119.289,119.3471,20222.0
2017-07-27 12:50:00,143.75,143.78,143.42,143.48,18069.0,119.3471,119.372,119.0731,119.1229,18069.0
2017-07-27 13:00:00,143.46,143.64,143.37,143.53,21838.0,119.1063,119.2558,119.0316,119.1644,21838.0
2017-07-27 13:10:00,143.53,143.54,143.35,143.47,18634.0,119.1644,119.1727,119.015,119.1146,18634.0
2017-07-27 13:20:00,143.42,143.46,143.08,143.19,18465.0,119.0731,119.1063,118.7908,118.8821,18465.0
2017-07-27 13:30:00,143.13,143.26,143.05,143.22,36780.0,118.8323,118.9403,118.7659,118.9071,36780.0
2017-07-27 13:40:00,143.24,143.44,143.21,143.43,20203.0,118.9237,119.0897,118.8988,119.0814,20203.0
2017-07-27 13:50:00,143.46,143.67,143.42,143.66,17497.0,119.1063,119.2807,119.0731,119.2724,17497.0
2017-07-27 14:00:00,143.64,143.75,143.54,143.68,22363.0,119.2558,119.3471,119.1727,119.289,22363.0
2017-07-27 14:10:00,143.68,143.76,143.57,143.76,13103.0,119.289,119.3554,119.1976,119.3554,13103.0
2017-07-27 14:20:00,143.74,143.75,143.47,143.64,22581.0,119.3388,119.3471,119.1146,119.2558,22581.0
2017-07-27 14:30:00,143.67,143.73,143.54,143.67,24985.0,119.2807,119.3305,119.1727,119.2807,24985.0
2017-07-27 14:40:00,143.64,143.7,143.55,143.6,20636.0,119.2558,119.3056,119.181,119.2225,20636.0
2017-07-27 14:50:00,143.6,143.84,143.52,143.72,17844.0,119.2225,119.4218,119.1561,119.3222,17844.0
2017-07-27 15:00:00,143.71,143.71,143.37,143.4,23266.0,119.3139,119.3139,119.0316,119.0565,23266.0
2017-07-27 15:10:00,143.38,143.59,143.38,143.43,21246.0,119.0399,119.2142,119.0399,119.0814,21246.0
2017-07-27 15:20:00,143.43,143.62,143.43,143.56,27115.0,119.0814,119.2392,119.0814,119.1893,27115.0
2017-07-27 15:30:00,143.58,143.73,143.52,143.57,30462.0,119.2059,119.3305,119.1561,119.1976,30462.0
2017-07-27 15:40:00,143.54,143.68,143.38,143.57,30061.0,119.1727,119.289,119.0399,119.1976,30061.0
2017-07-27 15:50:00,143.58,143.67,143.48,143.67,82275.0,119.2059,119.2807,119.1229,119.2807,82275.0
2017-07-28 09:30:00,143.98,144.19,143.67,143.84,19333.0,119.538,119.7124,119.2807,119.4218,19333.0
2017-07-28 09:40:00,143.79,143.79,143.17,143.37,16342.0,119.3803,119.3803,118.8655,119.0316,16342.0
2017-07-28 09:50:00,143.38,143.49,143.19,143.27,10812.0,119.0399,119.1312,118.8821,118.9486,10812.0
2017-07-28 10:00:00,143.34,143.4,143.04,143.08,14556.0,119.0067,119.0565,118.7576,118.7908,14556.0
2017-07-28 10:10:00,143.05,143.14,142.94,143.04,14801.0,118.7659,118.8406,118.6746,118.7576,14801.0
2017-07-28 10:20:00,143.1,143.1,142.91,143.05,18274.0,118.8074,118.8074,118.6497,118.7659,18274.0
2017-07-28 10:30:00,143.01,143.37,143.01,143.11,17071.0,118.7327,119.0316,118.7327,118.8157,17071.0
2017-07-28 10:40:00,143.08,143.24,142.99,143.18,15173.0,118.7908,118.9237,118.7161,118.8738,15173.0
2017-07-28 10:50:00,143.2,143.22,142.97,143.14,12349.0,118.8905,118.9071,118.6995,118.8406,12349.0
2017-07-28 11:00:00,143.11,143.25,143.03,143.07,13208.0,118.8157,118.932,118.7493,118.7825,13208.0
2017-07-28 11:10:00,143.06,143.08,142.87,143.06,10120.0,118.7742,118.7908,118.6165,118.7742,10120.0
2017-07-28 11:20:00,143.0,143.03,142.73,142.73,10931.0,118.7244,118.7493,118.5002,118.5002,10931.0
2017-07-28 11:30:00,142.73,143.15,142.72,143.11,11841.0,118.5002,118.8489,118.4919,118.8157,11841.0
2017-07-28 11:40:00,143.16,143.26,143.05,143.1,11686.0,118.8572,118.9403,118.7659,118.8074,11686.0
2017-07-28 11:50:00,143.11,143.16,142.95,142.96,12914.0,118.8157,118.8572,118.6829,118.6912,12914.0
2017-07-28 12:00:00,142.94,143.03,142.86,143.0,20595.0,118.6746,118.7493,118.6082,118.7244,20595.0
2017-07-28 12:10:00,143.0,143.01,142.89,142.93,13035.0,118.7244,118.7327,118.6331,118.6663,13035.0
2017-07-28 12:20:00,142.9,143.06,142.9,143.03,13281.0,118.6414,118.7742,118.6414,118.7493,13281.0
2017-07-28 12:30:00,143.07,143.09,142.94,142.96,13590.0,118.7825,118.7991,118.6746,118.6912,13590.0
2017-07-28 12:40:00,142.97,142.97,142.77,142.86,9913.0,118.6995,118.6995,118.5334,118.6082,9913.0
2017-07-28 12:50:00,142.83,142.83,142.7,142.73,9366.0,118.5833,118.5833,118.4753,118.5002,9366.0
2017-07-28 13:00:00,142.75,142.89,142.75,142.83,15782.0,118.5168,118.6331,118.5168,118.5833,15782.0
2017-07-28 13:10:00,142.81,142.85,142.73,142.76,21024.0,118.5667,118.5999,118.5002,118.5251,21024.0
2017-07-28 13:20:00,142.76,142.78,142.65,142.74,18883.0,118.5251,118.5417,118.4338,118.5085,18883.0
2017-07-28 13:30:00,142.76,142.8,142.68,142.72,16863.0,118.5251,118.5584,118.4587,118.4919,16863.0
2017-07-28 13:40:00,142.73,142.79,142.62,142.71,29998.0,118.5002,118.5501,118.4089,118.4836,29998.0
2017-07-28 13:50:00,142.72,142.81,142.69,142.77,18972.0,118.4919,118.5667,118.467,118.5334,18972.0
2017-07-28 14:00:00,142.78,143.0,142.74,142.91,16940.0,118.5417,118.7244,118.5085,118.6497,16940.0
2017-07-28 14:10:00,142.94,142.94,142.76,142.83,16640.0,118.6746,118.6746,118.5251,118.5833,16640.0
2017-07-28 14:20:00,142.8,143.02,142.76,142.95,15579.0,118.5584,118.741,118.5251,118.6829,15579.0
2017-07-28 14:30:00,142.96,143.02,142.9,142.92,15740.0,118.6912,118.741,118.6414,118.658,15740.0
2017-07-28 14:40:00,142.92,143.11,142.88,143.09,10439.0,118.658,118.8157,118.6248,118.7991,10439.0
2017-07-28 14:50:00,143.09,143.17,143.04,143.14,8173.0,118.7991,118.8655,118.7576,118.8406,8173.0
2017-07-28 15:00:00,143.13,143.26,143.07,143.24,32288.0,118.8323,118.9403,118.7825,118.9237,32288.0
2017-07-28 15:10:00,143.24,143.62,143.22,143.57,37034.0,118.9237,119.2392,118.9071,119.1976,37034.0
2017-07-28 15:20:00,143.54,143.54,143.24,143.26,17490.0,119.1727,119.1727,118.9237,118.9403,17490.0
2017-07-28 15:30:00,143.27,143.41,143.25,143.33,19559.0,118.9486,119.0648,118.932,118.9984,19559.0
2017-07-28 15:40:00,143.35,143.57,143.31,143.48,35724.0,119.015,119.1976,118.9818,119.1229,35724.0
2017-07-28 15:50:00,143.49,143.56,143.4,143.44,61471.0,119.1312,119.1893,119.0565,119.0897,61471.0
2017-07-31 09:30:00,144.18,144.23,143.51,143.51,15948.0,119.7041,119.7456,119.1478,119.1478,15948.0
2017-07-31 09:40:00,143.6,143.6,143.27,143.31,9093.0,119.2225,119.2225,118.9486,118.9818,9093.0
2017-07-31 09:50:00,143.27,143.4,143.18,143.2,21086.0,118.9486,119.0565,118.8738,118.8905,21086.0
2017-07-31 10:00:00,143.21,143.25,142.84,142.88,21631.0,118.8988,118.932,118.5916,118.6248,21631.0
2017-07-31 10:10:00,142.84,142.99,142.8,142.87,14379.0,118.5916,118.7161,118.5584,118.6165,14379.0
2017-07-31 10:20:00,142.82,143.09,142.76,143.09,11467.0,118.575,118.7991,118.5251,118.7991,11467.0
2017-07-31 10:30:00,143.08,143.24,142.99,143.24,24459.0,118.7908,118.9237,118.7161,118.9237,24459.0
2017-07-31 10:40:00,143.25,143.25,143.06,143.16,26271.0,118.932,118.932,118.7742,118.8572,26271.0
2017-07-31 10:50:00,143.14,143.16,142.96,143.02,17111.0,118.8406,118.8572,118.6912,118.741,17111.0
2017-07-31 11:00:00,143.03,143.17,142.98,143.14,19245.0,118.7493,118.8655,118.7078,118.8406,19245.0
2017-07-31 11:10:00,143.13,143.32,143.12,143.3,41614.0,118.8323,118.9901,118.824,118.9735,41614.0
2017-07-31 11:20:00,143.3,143.91,143.27,143.91,36846.0,118.9735,119.4799,118.9486,119.4799,36846.0
2017-07-31 11:30:00,143.9,143.91,143.18,143.31,32121.0,119.4716,119.4799,118.8738,118.9818,32121.0
2017-07-31 11:40:00,143.3,143.32,143.16,143.16,9966.0,118.9735,118.9901,118.8572,118.8572,9966.0
2017-07-31 11:50:00,143.16,143.16,142.95,142.95,12880.0,118.8572,118.8572,118.6829,118.6829,12880.0
2017-07-31 12:00:00,142.93,143.14,142.89,143.13,16620.0,118.6663,118.8406,118.6331,118.8323,16620.0
2017-07-31 12:10:00,143.13,143.13,142.97,142.97,14804.0,118.8323,118.8323,118.6995,118.6995,14804.0
2017-07-31 12:20:00,142.99,143.05,142.98,143.04,12141.0,118.7161,118.7659,118.7078,118.7576,12141.0
2017-07-31 12:30:00,143.04,143.05,142.86,142.9,17947.0,118.7576,118.7659,118.6082,118.6414,17947.0
2017-07-31 12:40:00,142.89,142.89,142.76,142.79,14607.0,118.6331,118.6331,118.5251,118.5501,14607.0
2017-07-31 12:50:00,142.78,142.94,142.71,142.92,23098.0,118.5417,118.6746,118.4836,118.658,23098.0
2017-07-31 13:00:00,142.92,142.96,142.85,142.87,12087.0,118.658,118.6912,118.5999,118.6165,12087.0
2017-07-31 13:10:00,142.87,142.87,142.72,142.86,13317.0,118.6165,118.6165,118.4919,118.6082,13317.0
2017-07-31 13:20:00,142.86,142.92,142.81,142.87,16366.0,118.6082,118.658,118.5667,118.6165,16366.0
2017-07-31 13:30:00,142.86,143.01,142.85,142.98,15681.0,118.6082,118.7327,118.5999,118.7078,15681.0
2017-07-31 13:40:00,142.97,142.97,142.77,142.8,26577.0,118.6995,118.6995,118.5334,118.5584,26577.0
2017-07-31 13:50:00,142.8,143.01,142.8,142.95,18188.0,118.5584,118.7327,118.5584,118.6829,18188.0
2017-07-31 14:00:00,142.93,142.93,142.66,142.68,18396.0,118.6663,118.6663,118.4421,118.4587,18396.0
2017-07-31 14:10:00,142.65,142.82,142.64,142.71,25386.0,118.4338,118.575,118.4255,118.4836,25386.0
2017-07-31 14:20:00,142.73,142.84,142.71,142.78,23187.0,118.5002,118.5916,118.4836,118.5417,23187.0
2017-07-31 14:30:00,142.78,142.8,142.59,142.69,25881.0,118.5417,118.5584,118.384,118.467,25881.0
2017-07-31 14:40:00,142.72,142.77,142.2,142.31,63573.0,118.4919,118.5334,118.0602,118.1515,63573.0
2017-07-31 14:50:00,142.38,142.42,141.88,141.99,81817.0,118.2097,118.2429,117.7945,117.8859,81817.0
2017-07-31 15:00:00,142.02,142.35,142.0,142.22,48217.0,117.9108,118.1847,117.8942,118.0768,48217.0
2017-07-31 15:10:00,142.24,142.3,142.09,142.11,40982.0,118.0934,118.1432,117.9689,117.9855,40982.0
2017-07-31 15:20:00,142.12,142.43,142.06,142.19,103904.0,117.9938,118.2512,117.944,118.0519,103904.0
2017-07-31 15:30:00,142.21,142.36,142.1,142.36,76853.0,118.0685,118.193,117.9772,118.193,76853.0
2017-07-31 15:40:00,142.34,142.51,142.21,142.49,95461.0,118.1764,118.3176,118.0685,118.301,95461.0
2017-07-31 15:50:00,142.49,142.51,142.03,142.05,175460.0,118.301,118.3176,117.9191,117.9357,175460.0
2017-08-01 09:30:00,148.0,148.5,146.33,146.81,195222.0,122.8756,123.2907,121.4891,121.8876,195222.0
2017-08-01 09:40:00,146.74,147.79,146.15,147.34,138349.0,121.8295,122.7013,121.3397,122.3276,138349.0
2017-08-01 09:50:00,147.47,147.47,146.94,147.17,49723.0,122.4356,122.4356,121.9956,122.1865,49723.0
2017-08-01 10:00:00,147.04,148.47,146.98,148.29,169882.0,122.0786,123.2658,122.0288,123.1164,169882.0
2017-08-01 10:10:00,148.29,148.3,147.03,147.19,78503.0,123.1164,123.1247,122.0703,122.2031,78503.0
2017-08-01 10:20:00,147.23,147.8,147.03,147.79,99091.0,122.2363,122.7096,122.0703,122.7013,99091.0
2017-08-01 10:30:00,147.75,147.94,147.44,147.65,73319.0,122.668,122.8258,122.4107,122.585,73319.0
2017-08-01 10:40:00,147.7,147.73,147.38,147.41,44846.0,122.6265,122.6514,122.3609,122.3858,44846.0
2017-08-01 10:50:00,147.42,147.45,146.79,146.97,62971.0,122.3941,122.419,121.871,122.0205,62971.0
2017-08-01 11:00:00,146.91,147.06,146.68,146.94,78636.0,121.9706,122.0952,121.7797,121.9956,78636.0
2017-08-01 11:10:00,146.97,146.98,146.54,146.6,83027.0,122.0205,122.0288,121.6635,121.7133,83027.0
2017-08-01 11:20:00,146.55,146.86,146.42,146.42,48889.0,121.6718,121.9291,121.5638,121.5638,48889.0
2017-08-01 11:30:00,146.44,146.86,146.39,146.78,104604.0,121.5804,121.9291,121.5389,121.8627,104604.0
2017-08-01 11:40:00,146.77,147.09,146.5,146.81,197865.0,121.8544,122.1201,121.6302,121.8876,197865.0
2017-08-01 11:50:00,146.84,148.44,146.81,148.31,168391.0,121.9125,123.2409,121.8876,123.133,168391.0
2017-08-01 12:00:00,148.31,148.9,148.3,148.75,177189.0,123.133,123.6228,123.1247,123.4983,177189.0
2017-08-01 12:10:00,148.78,148.9,148.45,148.6,235639.0,123.5232,123.6228,123.2492,123.3737,235639.0
2017-08-01 12:20:00,148.56,148.71,148.17,148.4,67508.0,123.3405,123.4651,123.0167,123.2077,67508.0
2017-08-01 12:30:00,148.28,148.71,148.23,148.62,28520.0,123.1081,123.4651,123.0666,123.3904,28520.0
2017-08-01 12:40:00,148.6,149.0,148.6,148.69,31021.0,123.3737,123.7058,123.3737,123.4485,31021.0
2017-08-01 12:50:00,148.67,148.77,148.12,148.2,161919.0,123.4319,123.5149,122.9752,123.0417,161919.0
2017-08-01 13:00:00,148.26,148.81,148.2,148.65,26434.0,123.0915,123.5481,123.0417,123.4153,26434.0
2017-08-01 13:10:00,148.77,148.8,148.55,148.6,27967.0,123.5149,123.5398,123.3322,123.3737,27967.0
2017-08-01 13:20:00,148.59,148.7,148.53,148.61,38327.0,123.3654,123.4568,123.3156,123.3821,38327.0
2017-08-01 13:30:00,148.61,148.82,148.57,148.66,32265.0,123.3821,123.5564,123.3488,123.4236,32265.0
2017-08-01 13:40:00,148.63,148.65,148.4,148.42,41202.0,123.3987,123.4153,123.2077,123.2243,41202.0
2017-08-01 13:50:00,148.37,148.66,148.37,148.63,34984.0,123.1828,123.4236,123.1828,123.3987,34984.0
2017-08-01 14:00:00,148.65,148.66,148.49,148.65,48217.0,123.4153,123.4236,123.2824,123.4153,48217.0
2017-08-01 14:10:00,148.63,148.76,148.5,148.75,86852.0,123.3987,123.5066,123.2907,123.4983,86852.0
2017-08-01 14:20:00,148.74,149.39,148.74,149.24,61845.0,123.49,124.0296,123.49,123.9051,61845.0
2017-08-01 14:30:00,149.24,149.64,148.63,148.82,83410.0,123.9051,124.2372,123.3987,123.5564,83410.0
2017-08-01 14:40:00,148.81,149.34,148.8,149.17,46006.0,123.5481,123.9881,123.5398,123.847,46006.0
2017-08-01 14:50:00,149.12,149.49,148.88,149.21,86368.0,123.8055,124.1127,123.6062,123.8802,86368.0
2017-08-01 15:00:00,149.2,149.28,149.03,149.14,95854.0,123.8719,123.9383,123.7308,123.8221,95854.0
2017-08-01 15:10:00,149.14,149.5,149.04,149.22,113774.0,123.8221,124.121,123.7391,123.8885,113774.0
2017-08-01 15:20:00,149.2,149.31,148.95,149.16,171733.0,123.8719,123.9632,123.6643,123.8387,171733.0
2017-08-01 15:30:00,149.16,149.21,148.87,149.06,136920.0,123.8387,123.8802,123.5979,123.7557,136920.0
2017-08-01 15:40:00,149.08,149.34,148.98,149.2,221762.0,123.7723,123.9881,123.6892,123.8719,221762.0
2017-08-01 15:50:00,149.17,149.29,148.84,148.9,260795.0,123.847,123.9466,123.573,123.6228,260795.0
2017-08-02 09:30:00,148.34,148.9,148.21,148.24,104108.0,123.1579,123.6228,123.05,123.0749,104108.0
2017-08-02 09:40:00,148.27,148.38,147.97,148.31,42105.0,123.0998,123.1911,122.8507,123.133,42105.0
2017-08-02 09:50:00,148.3,148.52,148.17,148.31,201667.0,123.1247,123.3073,123.0167,123.133,201667.0
2017-08-02 10:00:00,148.33,148.36,148.09,148.11,65791.0,123.1496,123.1745,122.9503,122.9669,65791.0
2017-08-02 10:10:00,148.07,148.17,147.51,147.56,23228.0,122.9337,123.0167,122.4688,122.5103,23228.0
2017-08-02 10:20:00,147.56,147.75,147.16,147.2,23878.0,122.5103,122.668,122.1782,122.2114,23878.0
2017-08-02 10:30:00,147.17,147.34,146.98,147.34,26118.0,122.1865,122.3276,122.0288,122.3276,26118.0
2017-08-02 10:40:00,147.34,147.49,147.16,147.39,22950.0,122.3276,122.4522,122.1782,122.3692,22950.0
2017-08-02 10:50:00,147.47,147.56,147.46,147.5,67917.0,122.4356,122.5103,122.4273,122.4605,67917.0
2017-08-02 11:00:00,147.52,147.62,147.44,147.48,79329.0,122.4771,122.5601,122.4107,122.4439,79329.0
2017-08-02 11:10:00,147.47,147.83,147.25,147.68,54239.0,122.4356,122.7345,122.2529,122.6099,54239.0
2017-08-02 11:20:00,147.7,147.72,147.61,147.71,15398.0,122.6265,122.6431,122.5518,122.6348,15398.0
2017-08-02 11:30:00,147.7,147.77,147.44,147.68,34793.0,122.6265,122.6847,122.4107,122.6099,34793.0
2017-08-02 11:40:00,147.66,148.03,147.64,147.99,35964.0,122.5933,122.9005,122.5767,122.8673,35964.0
2017-08-02 11:50:00,147.94,147.98,147.72,147.77,54929.0,122.8258,122.859,122.6431,122.6847,54929.0
2017-08-02 12:00:00,147.74,147.8,147.68,147.73,13325.0,122.6597,122.7096,122.6099,122.6514,13325.0
2017-08-02 12:10:00,147.71,147.85,147.71,147.76,25572.0,122.6348,122.7511,122.6348,122.6763,25572.0
2017-08-02 12:20:00,147.78,147.81,147.63,147.69,9950.0,122.693,122.7179,122.5684,122.6182,9950.0
2017-08-02 12:30:00,147.7,147.77,147.65,147.68,8194.0,122.6265,122.6847,122.585,122.6099,8194.0
2017-08-02 12:40:00,147.72,147.9,147.7,147.8,24061.0,122.6431,122.7926,122.6265,122.7096,24061.0
2017-08-02 12:50:00,147.83,147.86,147.76,147.82,22561.0,122.7345,122.7594,122.6763,122.7262,22561.0
2017-08-02 13:00:00,147.8,147.82,147.7,147.8,13173.0,122.7096,122.7262,122.6265,122.7096,13173.0
2017-08-02 13:10:00,147.81,147.86,147.79,147.79,11202.0,122.7179,122.7594,122.7013,122.7013,11202.0
2017-08-02 13:20:00,147.82,148.03,147.8,147.97,82920.0,122.7262,122.9005,122.7096,122.8507,82920.0
2017-08-02 13:30:00,148.0,148.06,147.97,148.0,42493.0,122.8756,122.9254,122.8507,122.8756,42493.0
2017-08-02 13:40:00,148.0,148.01,147.87,147.87,11164.0,122.8756,122.8839,122.7677,122.7677,11164.0
2017-08-02 13:50:00,147.89,148.01,147.88,147.95,20769.0,122.7843,122.8839,122.776,122.8341,20769.0
2017-08-02 14:00:00,147.95,148.01,147.92,147.99,39660.0,122.8341,122.8839,122.8092,122.8673,39660.0
2017-08-02 14:10:00,147.98,148.02,147.94,147.94,16498.0,122.859,122.8922,122.8258,122.8258,16498.0
2017-08-02 14:20:00,147.92,148.03,147.92,147.97,19078.0,122.8092,122.9005,122.8092,122.8507,19078.0
2017-08-02 14:30:00,147.97,148.2,147.93,148.11,86700.0,122.8507,123.0417,122.8175,122.9669,86700.0
2017-08-02 14:40:00,148.12,148.16,148.05,148.11,28193.0,122.9752,123.0084,122.9171,122.9669,28193.0
2017-08-02 14:50:00,148.12,148.13,148.07,148.08,27658.0,122.9752,122.9835,122.9337,122.942,27658.0
2017-08-02 15:00:00,148.08,148.13,148.01,148.1,44780.0,122.942,122.9835,122.8839,122.9586,44780.0
2017-08-02 15:10:00,148.1,148.15,148.08,148.1,32351.0,122.9586,123.0001,122.942,122.9586,32351.0
2017-08-02 15:20:00,148.1,148.11,147.81,147.87,25294.0,122.9586,122.9669,122.7179,122.7677,25294.0
2017-08-02 15:30:00,147.89,147.93,147.81,147.86,49016.0,122.7843,122.8175,122.7179,122.7594,49016.0
2017-08-02 15:40:00,147.86,148.03,147.85,148.02,39247.0,122.7594,122.9005,122.7511,122.8922,39247.0
2017-08-02 15:50:00,148.02,148.12,147.97,148.11,113673.0,122.8922,122.9752,122.8507,122.9669,113673.0
2017-08-03 09:30:00,148.47,148.6,148.1,148.46,60727.0,123.2658,123.3737,122.9586,123.2575,60727.0
2017-08-03 09:40:00,148.42,148.58,148.3,148.34,58451.0,123.2243,123.3571,123.1247,123.1579,58451.0
2017-08-03 09:50:00,148.35,148.41,148.18,148.4,21452.0,123.1662,123.216,123.025,123.2077,21452.0
2017-08-03 10:00:00,148.42,148.42,148.28,148.39,18901.0,123.2243,123.2243,123.1081,123.1994,18901.0
2017-08-03 10:10:00,148.4,148.42,147.9,148.07,22390.0,123.2077,123.2243,122.7926,122.9337,22390.0
2017-08-03 10:20:00,148.05,148.39,148.05,148.39,11755.0,122.9171,123.1994,122.9171,123.1994,11755.0
2017-08-03 10:30:00,148.39,148.45,148.07,148.14,19435.0,123.1994,123.2492,122.9337,122.9918,19435.0
2017-08-03 10:40:00,148.15,148.15,147.93,147.97,13859.0,123.0001,123.0001,122.8175,122.8507,13859.0
2017-08-03 10:50:00,147.98,148.0,147.69,147.69,7821.0,122.859,122.8756,122.6182,122.6182,7821.0
2017-08-03 11:00:00,147.65,147.83,147.54,147.54,12339.0,122.585,122.7345,122.4937,122.4937,12339.0
2017-08-03 11:10:00,147.58,147.69,147.46,147.66,18850.0,122.5269,122.6182,122.4273,122.5933,18850.0
2017-08-03 11:20:00,147.67,147.71,147.4,147.65,16240.0,122.6016,122.6348,122.3775,122.585,16240.0
2017-08-03 11:30:00,147.62,147.64,147.53,147.55,3908.0,122.5601,122.5767,122.4854,122.502,3908.0
2017-08-03 11:40:00,147.54,147.63,147.4,147.49,12530.0,122.4937,122.5684,122.3775,122.4522,12530.0
2017-08-03 11:50:00,147.51,147.51,147.2,147.2,7120.0,122.4688,122.4688,122.2114,122.2114,7120.0
2017-08-03 12:00:00,147.25,147.28,146.94,147.16,14764.0,122.2529,122.2778,121.9956,122.1782,14764.0
2017-08-03 12:10:00,147.22,147.22,146.89,147.09,6143.0,122.228,122.228,121.954,122.1201,6143.0
2017-08-03 12:20:00,147.09,147.1,147.0,147.09,8110.0,122.1201,122.1284,122.0454,122.1201,8110.0
2017-08-03 12:30:00,147.1,147.34,147.09,147.15,16559.0,122.1284,122.3276,122.1201,122.1699,16559.0
2017-08-03 12:40:00,147.15,147.18,147.08,147.1,22977.0,122.1699,122.1948,122.1118,122.1284,22977.0
2017-08-03 12:50:00,147.11,147.17,147.0,147.02,27463.0,122.1367,122.1865,122.0454,122.062,27463.0
2017-08-03 13:00:00,147.06,147.06,147.0,147.04,10141.0,122.0952,122.0952,122.0454,122.0786,10141.0
2017-08-03 13:10:00,147.06,147.08,146.97,146.97,28075.0,122.0952,122.1118,122.0205,122.0205,28075.0
2017-08-03 13:20:00,146.94,146.94,146.7,146.71,4949.0,121.9956,121.9956,121.7963,121.8046,4949.0
2017-08-03 13:30:00,146.78,146.99,146.75,146.93,11007.0,121.8627,122.0371,121.8378,121.9872,11007.0
2017-08-03 13:40:00,146.92,147.11,146.92,147.01,68533.0,121.9789,122.1367,121.9789,122.0537,68533.0
2017-08-03 13:50:00,147.03,147.07,146.98,147.0,22245.0,122.0703,122.1035,122.0288,122.0454,22245.0
2017-08-03 14:00:00,147.02,147.21,147.01,147.18,113156.0,122.062,122.2197,122.0537,122.1948,113156.0
2017-08-03 14:10:00,147.18,147.41,147.16,147.29,30375.0,122.1948,122.3858,122.1782,122.2861,30375.0
2017-08-03 14:20:00,147.29,147.3,146.97,147.22,124070.0,122.2861,122.2944,122.0205,122.228,124070.0
2017-08-03 14:30:00,147.23,147.36,147.03,147.06,14777.0,122.2363,122.3443,122.0703,122.0952,14777.0
2017-08-03 14:40:00,147.07,147.13,146.99,147.02,42006.0,122.1035,122.1533,122.0371,122.062,42006.0
2017-08-03 14:50:00,147.0,147.02,146.97,147.0,20474.0,122.0454,122.062,122.0205,122.0454,20474.0
2017-08-03 15:00:00,147.01,147.03,146.84,146.9,28734.0,122.0537,122.0703,121.9125,121.9623,28734.0
2017-08-03 15:10:00,146.9,147.08,146.87,147.01,32169.0,121.9623,122.1118,121.9374,122.0537,32169.0
2017-08-03 15:20:00,147.02,147.03,146.93,147.0,25087.0,122.062,122.0703,121.9872,122.0454,25087.0
2017-08-03 15:30:00,146.99,147.0,146.76,146.94,38978.0,122.0371,122.0454,121.8461,121.9956,38978.0
2017-08-03 15:40:00,146.93,146.95,146.79,146.85,59376.0,121.9872,122.0039,121.871,121.9208,59376.0
2017-08-03 15:50:00,146.86,147.07,146.72,147.0,147893.0,121.9291,122.1035,121.8129,122.0454,147893.0
2017-08-04 09:30:00,147.41,147.8,147.11,147.51,15041.0,122.3858,122.7096,122.1367,122.4688,15041.0
2017-08-04 09:40:00,147.5,147.74,147.37,147.73,14673.0,122.4605,122.6597,122.3526,122.6514,14673.0
2017-08-04 09:50:00,147.69,147.83,147.49,147.74,22436.0,122.6182,122.7345,122.4522,122.6597,22436.0
2017-08-04 10:00:00,147.8,147.9,147.77,147.85,29432.0,122.7096,122.7926,122.6847,122.7511,29432.0
2017-08-04 10:10:00,147.85,147.86,147.74,147.74,15959.0,122.7511,122.7594,122.6597,122.6597,15959.0
2017-08-04 10:20:00,147.77,148.01,147.77,148.01,13729.0,122.6847,122.8839,122.6847,122.8839,13729.0
2017-08-04 10:30:00,148.01,148.05,147.82,147.83,11048.0,122.8839,122.9171,122.7262,122.7345,11048.0
2017-08-04 10:40:00,147.87,147.88,147.83,147.86,9181.0,122.7677,122.776,122.7345,122.7594,9181.0
2017-08-04 10:50:00,147.86,147.87,147.64,147.65,12961.0,122.7594,122.7677,122.5767,122.585,12961.0
2017-08-04 11:00:00,147.63,147.66,147.36,147.48,15820.0,122.5684,122.5933,122.3443,122.4439,15820.0
2017-08-04 11:10:00,147.54,147.61,147.5,147.53,5406.0,122.4937,122.5518,122.4605,122.4854,5406.0
2017-08-04 11:20:00,147.51,147.51,147.29,147.32,6510.0,122.4688,122.4688,122.2861,122.311,6510.0
2017-08-04 11:30:00,147.32,147.48,147.27,147.47,4539.0,122.311,122.4439,122.2695,122.4356,4539.0
2017-08-04 11:40:00,147.43,147.55,147.39,147.55,7287.0,122.4024,122.502,122.3692,122.502,7287.0
2017-08-04 11:50:00,147.56,147.66,147.44,147.44,17625.0,122.5103,122.5933,122.4107,122.4107,17625.0
2017-08-04 12:00:00,147.39,147.45,147.19,147.29,8700.0,122.3692,122.419,122.2031,122.2861,8700.0
2017-08-04 12:10:00,147.31,147.38,147.27,147.37,5895.0,122.3027,122.3609,122.2695,122.3526,5895.0
2017-08-04 12:20:00,147.39,147.45,147.33,147.33,7897.0,122.3692,122.419,122.3193,122.3193,7897.0
2017-08-04 12:30:00,147.36,147.51,147.36,147.47,3819.0,122.3443,122.4688,122.3443,122.4356,3819.0
2017-08-04 12:40:00,147.48,147.54,147.48,147.48,5384.0,122.4439,122.4937,122.4439,122.4439,5384.0
2017-08-04 12:50:00,147.44,147.46,147.4,147.43,3500.0,122.4107,122.4273,122.3775,122.4024,3500.0
2017-08-04 13:00:00,147.42,147.54,147.42,147.53,7739.0,122.3941,122.4937,122.3941,122.4854,7739.0
2017-08-04 13:10:00,147.55,147.63,147.54,147.55,7266.0,122.502,122.5684,122.4937,122.502,7266.0
2017-08-04 13:20:00,147.54,147.55,147.49,147.51,5103.0,122.4937,122.502,122.4522,122.4688,5103.0
2017-08-04 13:30:00,147.52,147.54,147.45,147.51,13335.0,122.4771,122.4937,122.419,122.4688,13335.0
2017-08-04 13:40:00,147.52,147.57,147.49,147.51,8231.0,122.4771,122.5186,122.4522,122.4688,8231.0
2017-08-04 13:50:00,147.48,147.48,147.36,147.37,11449.0,122.4439,122.4439,122.3443,122.3526,11449.0
2017-08-04 14:00:00,147.36,147.38,147.24,147.25,12985.0,122.3443,122.3609,122.2446,122.2529,12985.0
2017-08-04 14:10:00,147.25,147.37,147.25,147.28,18311.0,122.2529,122.3526,122.2529,122.2778,18311.0
2017-08-04 14:20:00,147.25,147.3,147.16,147.18,16319.0,122.2529,122.2944,122.1782,122.1948,16319.0
2017-08-04 14:30:00,147.2,147.34,147.17,147.33,31331.0,122.2114,122.3276,122.1865,122.3193,31331.0
2017-08-04 14:40:00,147.31,147.38,147.15,147.15,11423.0,122.3027,122.3609,122.1699,122.1699,11423.0
2017-08-04 14:50:00,147.11,147.25,147.11,147.15,9973.0,122.1367,122.2529,122.1367,122.1699,9973.0
2017-08-04 15:00:00,147.13,147.35,147.13,147.3,15870.0,122.1533,122.3359,122.1533,122.2944,15870.0
2017-08-04 15:10:00,147.3,147.39,147.27,147.28,10623.0,122.2944,122.3692,122.2695,122.2778,10623.0
2017-08-04 15:20:00,147.28,147.33,147.19,147.27,14395.0,122.2778,122.3193,122.2031,122.2695,14395.0
2017-08-04 15:30:00,147.28,147.28,147.02,147.11,22554.0,122.2778,122.2778,122.062,122.1367,22554.0
2017-08-04 15:40:00,147.11,147.29,147.11,147.21,31812.0,122.1367,122.2861,122.1367,122.2197,31812.0
2017-08-04 15:50:00,147.21,147.32,147.12,147.17,75534.0,122.2197,122.311,122.145,122.1865,75534.0
2017-08-07 09:30:00,147.94,147.94,147.19,147.62,21586.0,122.8258,122.8258,122.2031,122.5601,21586.0
2017-08-07 09:40:00,147.52,147.54,147.21,147.26,7567.0,122.4771,122.4937,122.2197,122.2612,7567.0
2017-08-07 09:50:00,147.33,147.46,147.0,147.04,34871.0,122.3193,122.4273,122.0454,122.0786,34871.0
2017-08-07 10:00:00,147.08,147.2,146.97,147.05,8752.0,122.1118,122.2114,122.0205,122.0869,8752.0
2017-08-07 10:10:00,147.03,147.16,147.02,147.05,11028.0,122.0703,122.1782,122.062,122.0869,11028.0
2017-08-07 10:20:00,147.02,147.15,146.93,147.08,9900.0,122.062,122.1699,121.9872,122.1118,9900.0
2017-08-07 10:30:00,147.07,147.13,146.93,147.01,8588.0,122.1035,122.1533,121.9872,122.0537,8588.0
2017-08-07 10:40:00,147.06,147.28,147.01,147.19,10636.0,122.0952,122.2778,122.0537,122.2031,10636.0
2017-08-07 10:50:00,147.19,147.33,147.19,147.24,20822.0,122.2031,122.3193,122.2031,122.2446,20822.0
2017-08-07 11:00:00,147.24,147.32,147.2,147.26,20900.0,122.2446,122.311,122.2114,122.2612,20900.0
2017-08-07 11:10:00,147.25,147.33,147.22,147.24,38602.0,122.2529,122.3193,122.228,122.2446,38602.0
2017-08-07 11:20:00,147.25,147.32,147.12,147.15,47222.0,122.2529,122.311,122.145,122.1699,47222.0
2017-08-07 11:30:00,147.12,147.14,146.98,147.14,5293.0,122.145,122.1616,122.0288,122.1616,5293.0
2017-08-07 11:40:00,147.15,147.17,147.08,147.17,2353.0,122.1699,122.1865,122.1118,122.1865,2353.0
2017-08-07 11:50:00,147.14,147.22,147.11,147.14,4441.0,122.1616,122.228,122.1367,122.1616,4441.0
2017-08-07 12:00:00,147.17,147.23,147.17,147.18,10950.0,122.1865,122.2363,122.1865,122.1948,10950.0
2017-08-07 12:10:00,147.21,147.23,147.17,147.23,6284.0,122.2197,122.2363,122.1865,122.2363,6284.0
2017-08-07 12:20:00,147.22,147.28,147.21,147.24,17525.0,122.228,122.2778,122.2197,122.2446,17525.0
2017-08-07 12:30:00,147.25,147.25,147.19,147.21,4902.0,122.2529,122.2529,122.2031,122.2197,4902.0
2017-08-07 12:40:00,147.22,147.24,147.16,147.18,6190.0,122.228,122.2446,122.1782,122.1948,6190.0
2017-08-07 12:50:00,147.19,147.27,147.13,147.22,8083.0,122.2031,122.2695,122.1533,122.228,8083.0
2017-08-07 13:00:00,147.25,147.3,147.21,147.27,14592.0,122.2529,122.2944,122.2197,122.2695,14592.0
2017-08-07 13:10:00,147.27,147.45,147.25,147.39,63812.0,122.2695,122.419,122.2529,122.3692,63812.0
2017-08-07 13:20:00,147.38,147.39,147.24,147.27,6441.0,122.3609,122.3692,122.2446,122.2695,6441.0
2017-08-07 13:30:00,147.28,147.35,147.22,147.35,6475.0,122.2778,122.3359,122.228,122.3359,6475.0
2017-08-07 13:40:00,147.34,147.38,147.3,147.36,6617.0,122.3276,122.3609,122.2944,122.3443,6617.0
2017-08-07 13:50:00,147.34,147.44,147.33,147.38,14586.0,122.3276,122.4107,122.3193,122.3609,14586.0
2017-08-07 14:00:00,147.4,147.41,147.26,147.34,9115.0,122.3775,122.3858,122.2612,122.3276,9115.0
2017-08-07 14:10:00,147.36,147.42,147.31,147.37,9687.0,122.3443,122.3941,122.3027,122.3526,9687.0
2017-08-07 14:20:00,147.37,147.42,147.27,147.32,13747.0,122.3526,122.3941,122.2695,122.311,13747.0
2017-08-07 14:30:00,147.31,147.33,147.26,147.26,6743.0,122.3027,122.3193,122.2612,122.2612,6743.0
2017-08-07 14:40:00,147.25,147.31,147.25,147.27,6855.0,122.2529,122.3027,122.2529,122.2695,6855.0
2017-08-07 14:50:00,147.29,147.34,147.28,147.3,14516.0,122.2861,122.3276,122.2778,122.2944,14516.0
2017-08-07 15:00:00,147.3,147.34,147.26,147.29,17944.0,122.2944,122.3276,122.2612,122.2861,17944.0
2017-08-07 15:10:00,147.31,147.32,147.28,147.31,9124.0,122.3027,122.311,122.2778,122.3027,9124.0
2017-08-07 15:20:00,147.31,147.31,147.2,147.26,10486.0,122.3027,122.3027,122.2114,122.2612,10486.0
2017-08-07 15:30:00,147.25,147.32,147.2,147.28,29332.0,122.2529,122.311,122.2114,122.2778,29332.0
2017-08-07 15:40:00,147.29,147.34,147.25,147.25,81637.0,122.2861,122.3276,122.2529,122.2529,81637.0
2017-08-07 15:50:00,147.26,147.28,147.14,147.25,59497.0,122.2612,122.2778,122.1616,122.2529,59497.0
2017-08-08 09:30:00,147.43,147.43,146.6,146.92,20642.0,122.4024,122.4024,121.7133,121.9789,20642.0
2017-08-08 09:40:00,146.87,146.94,146.67,146.81,1900.0,121.9374,121.9956,121.7714,121.8876,1900.0
2017-08-08 09:50:00,146.9,147.0,146.7,146.78,27055.0,121.9623,122.0454,121.7963,121.8627,27055.0
2017-08-08 10:00:00,146.75,146.83,146.6,146.69,15014.0,121.8378,121.9042,121.7133,121.788,15014.0
2017-08-08 10:10:00,146.72,146.75,146.66,146.66,7140.0,121.8129,121.8378,121.7631,121.7631,7140.0
2017-08-08 10:20:00,146.66,146.76,146.5,146.53,10066.0,121.7631,121.8461,121.6302,121.6552,10066.0
2017-08-08 10:30:00,146.59,146.63,146.48,146.53,12169.0,121.705,121.7382,121.6136,121.6552,12169.0
2017-08-08 10:40:00,146.49,146.53,146.42,146.5,3021.0,121.6219,121.6552,121.5638,121.6302,3021.0
2017-08-08 10:50:00,146.52,146.59,146.25,146.51,11208.0,121.6468,121.705,121.4227,121.6385,11208.0
2017-08-08 11:00:00,146.53,146.7,146.52,146.68,9375.0,121.6552,121.7963,121.6468,121.7797,9375.0
2017-08-08 11:10:00,146.67,146.68,146.44,146.49,36682.0,121.7714,121.7797,121.5804,121.6219,36682.0
2017-08-08 11:20:00,146.49,146.56,146.45,146.5,18861.0,121.6219,121.6801,121.5887,121.6302,18861.0
2017-08-08 11:30:00,146.49,146.55,146.45,146.46,18974.0,121.6219,121.6718,121.5887,121.597,18974.0
2017-08-08 11:40:00,146.48,146.54,146.48,146.49,11638.0,121.6136,121.6635,121.6136,121.6219,11638.0
2017-08-08 11:50:00,146.51,146.65,146.43,146.52,15779.0,121.6385,121.7548,121.5721,121.6468,15779.0
2017-08-08 12:00:00,146.52,146.52,146.42,146.43,8700.0,121.6468,121.6468,121.5638,121.5721,8700.0
2017-08-08 12:10:00,146.44,146.47,146.37,146.39,8542.0,121.5804,121.6053,121.5223,121.5389,8542.0
2017-08-08 12:20:00,146.35,146.4,146.28,146.35,6772.0,121.5057,121.5472,121.4476,121.5057,6772.0
2017-08-08 12:30:00,146.37,146.38,146.25,146.25,5191.0,121.5223,121.5306,121.4227,121.4227,5191.0
2017-08-08 12:40:00,146.24,146.24,146.1,146.13,4176.0,121.4144,121.4144,121.2981,121.3231,4176.0
2017-08-08 12:50:00,146.12,146.13,146.01,146.05,3793.0,121.3148,121.3231,121.2234,121.2566,3793.0
2017-08-08 13:00:00,146.1,146.11,145.93,146.03,5207.0,121.2981,121.3065,121.157,121.24,5207.0
2017-08-08 13:10:00,145.99,146.12,145.99,146.08,7163.0,121.2068,121.3148,121.2068,121.2815,7163.0
2017-08-08 13:20:00,146.08,146.15,146.01,146.04,8699.0,121.2815,121.3397,121.2234,121.2483,8699.0
2017-08-08 13:30:00,146.0,146.08,145.9,146.02,4109.0,121.2151,121.2815,121.1321,121.2317,4109.0
2017-08-08 13:40:00,146.08,146.16,146.05,146.11,3893.0,121.2815,121.348,121.2566,121.3065,3893.0
2017-08-08 13:50:00,146.11,146.16,145.97,146.01,7192.0,121.3065,121.348,121.1902,121.2234,7192.0
2017-08-08 14:00:00,145.97,145.97,145.69,145.78,10171.0,121.1902,121.1902,120.9577,121.0325,10171.0
2017-08-08 14:10:00,145.78,145.87,145.77,145.81,7808.0,121.0325,121.1072,121.0242,121.0574,7808.0
2017-08-08 14:20:00,145.83,145.88,145.77,145.78,6104.0,121.074,121.1155,121.0242,121.0325,6104.0
2017-08-08 14:30:00,145.79,145.96,145.76,145.91,10240.0,121.0408,121.1819,121.0159,121.1404,10240.0
2017-08-08 14:40:00,145.89,145.96,145.78,145.95,16691.0,121.1238,121.1819,121.0325,121.1736,16691.0
2017-08-08 14:50:00,145.96,146.01,145.92,145.93,15329.0,121.1819,121.2234,121.1487,121.157,15329.0
2017-08-08 15:00:00,145.96,146.03,145.96,146.0,37311.0,121.1819,121.24,121.1819,121.2151,37311.0
2017-08-08 15:10:00,146.0,146.01,145.88,145.91,57604.0,121.2151,121.2234,121.1155,121.1404,57604.0
2017-08-08 15:20:00,145.91,145.93,145.63,145.78,41379.0,121.1404,121.157,120.9079,121.0325,41379.0
2017-08-08 15:30:00,145.79,145.92,145.71,145.8,39169.0,121.0408,121.1487,120.9744,121.0491,39169.0
2017-08-08 15:40:00,145.83,145.85,145.69,145.72,60608.0,121.074,121.0906,120.9577,120.9827,60608.0
2017-08-08 15:50:00,145.69,145.91,145.65,145.89,94661.0,120.9577,121.1404,120.9245,121.1238,94661.0
2017-08-09 09:30:00,145.84,146.17,145.56,146.03,24622.0,121.0823,121.3563,120.8498,121.24,24622.0
2017-08-09 09:40:00,145.98,146.16,145.93,145.99,15475.0,121.1985,121.348,121.157,121.2068,15475.0
2017-08-09 09:50:00,145.99,146.04,145.87,145.9,32542.0,121.2068,121.2483,121.1072,121.1321,32542.0
2017-08-09 10:00:00,145.88,145.94,145.83,145.87,39570.0,121.1155,121.1653,121.074,121.1072,39570.0
2017-08-09 10:10:00,145.89,145.93,145.84,145.9,50445.0,121.1238,121.157,121.0823,121.1321,50445.0
2017-08-09 10:20:00,145.9,145.94,145.82,145.86,51244.0,121.1321,121.1653,121.0657,121.0989,51244.0
2017-08-09 10:30:00,145.84,146.0,145.82,145.91,44747.0,121.0823,121.2151,121.0657,121.1404,44747.0
2017-08-09 10:40:00,145.9,146.07,145.87,146.03,46334.0,121.1321,121.2732,121.1072,121.24,46334.0
2017-08-09 10:50:00,145.98,146.08,145.91,146.08,7657.0,121.1985,121.2815,121.1404,121.2815,7657.0
2017-08-09 11:00:00,146.09,146.09,145.9,145.92,10183.0,121.2898,121.2898,121.1321,121.1487,10183.0
2017-08-09 11:10:00,145.9,145.9,145.61,145.66,11933.0,121.1321,121.1321,120.8913,120.9328,11933.0
2017-08-09 11:20:00,145.68,145.91,145.65,145.91,20901.0,120.9494,121.1404,120.9245,121.1404,20901.0
2017-08-09 11:30:00,145.93,146.12,145.89,146.1,35399.0,121.157,121.3148,121.1238,121.2981,35399.0
2017-08-09 11:40:00,146.11,146.12,145.84,145.99,8498.0,121.3065,121.3148,121.0823,121.2068,8498.0
2017-08-09 11:50:00,146.0,146.33,145.95,146.32,5500.0,121.2151,121.4891,121.1736,121.4808,5500.0
2017-08-09 12:00:00,146.27,146.27,146.11,146.19,6642.0,121.4393,121.4393,121.3065,121.3729,6642.0
2017-08-09 12:10:00,146.15,146.17,146.04,146.09,5220.0,121.3397,121.3563,121.2483,121.2898,5220.0
2017-08-09 12:20:00,146.11,146.14,145.99,145.99,11898.0,121.3065,121.3314,121.2068,121.2068,11898.0
2017-08-09 12:30:00,145.98,146.01,145.88,146.01,5229.0,121.1985,121.2234,121.1155,121.2234,5229.0
2017-08-09 12:40:00,145.97,146.01,145.88,145.93,6188.0,121.1902,121.2234,121.1155,121.157,6188.0
2017-08-09 12:50:00,145.9,145.98,145.87,145.89,4682.0,121.1321,121.1985,121.1072,121.1238,4682.0
2017-08-09 13:00:00,145.9,146.07,145.89,146.07,8416.0,121.1321,121.2732,121.1238,121.2732,8416.0
2017-08-09 13:10:00,146.1,146.15,146.08,146.15,10177.0,121.2981,121.3397,121.2815,121.3397,10177.0
2017-08-09 13:20:00,146.15,146.25,146.09,146.14,8721.0,121.3397,121.4227,121.2898,121.3314,8721.0
2017-08-09 13:30:00,146.14,146.33,146.14,146.2,14600.0,121.3314,121.4891,121.3314,121.3812,14600.0
2017-08-09 13:40:00,146.22,146.3,146.13,146.17,7216.0,121.3978,121.4642,121.3231,121.3563,7216.0
2017-08-09 13:50:00,146.17,146.17,145.98,146.13,28481.0,121.3563,121.3563,121.1985,121.3231,28481.0
2017-08-09 14:00:00,146.15,146.36,146.04,146.16,18531.0,121.3397,121.514,121.2483,121.348,18531.0
2017-08-09 14:10:00,146.14,146.25,145.96,145.98,24793.0,121.3314,121.4227,121.1819,121.1985,24793.0
2017-08-09 14:20:00,145.98,146.03,145.93,145.96,12154.0,121.1985,121.24,121.157,121.1819,12154.0
2017-08-09 14:30:00,145.99,146.0,145.81,145.87,9001.0,121.2068,121.2151,121.0574,121.1072,9001.0
2017-08-09 14:40:00,145.88,145.98,145.86,145.96,8896.0,121.1155,121.1985,121.0989,121.1819,8896.0
2017-08-09 14:50:00,145.97,146.03,145.93,146.0,8015.0,121.1902,121.24,121.157,121.2151,8015.0
2017-08-09 15:00:00,146.01,146.01,145.89,145.9,11546.0,121.2234,121.2234,121.1238,121.1321,11546.0
2017-08-09 15:10:00,145.91,146.12,145.83,145.85,133213.0,121.1404,121.3148,121.074,121.0906,133213.0
2017-08-09 15:20:00,145.87,146.01,145.83,145.88,29984.0,121.1072,121.2234,121.074,121.1155,29984.0
2017-08-09 15:30:00,145.88,145.92,145.81,145.91,34548.0,121.1155,121.1487,121.0574,121.1404,34548.0
2017-08-09 15:40:00,145.91,146.18,145.9,146.18,36047.0,121.1404,121.3646,121.1321,121.3646,36047.0
2017-08-09 15:50:00,146.2,146.3,146.15,146.22,63839.0,121.3812,121.4642,121.3397,121.3978,63839.0
2017-08-10 09:30:00,145.52,146.0,145.52,145.94,12693.0,120.8166,121.2151,120.8166,121.1653,12693.0
2017-08-10 09:40:00,145.78,145.81,145.61,145.75,14874.0,121.0325,121.0574,120.8913,121.0076,14874.0
2017-08-10 09:50:00,145.79,145.91,145.64,145.67,22808.0,121.0408,121.1404,120.9162,120.9411,22808.0
2017-08-10 10:00:00,145.72,145.75,145.34,145.57,10130.0,120.9827,121.0076,120.6672,120.8581,10130.0
2017-08-10 10:10:00,145.59,145.78,145.51,145.72,18234.0,120.8747,121.0325,120.8083,120.9827,18234.0
2017-08-10 10:20:00,145.74,145.75,145.49,145.51,34157.0,120.9993,121.0076,120.7917,120.8083,34157.0
2017-08-10 10:30:00,145.55,145.57,145.45,145.56,28357.0,120.8415,120.8581,120.7585,120.8498,28357.0
2017-08-10 10:40:00,145.54,145.55,145.43,145.52,9466.0,120.8332,120.8415,120.7419,120.8166,9466.0
2017-08-10 10:50:00,145.53,145.6,145.46,145.54,46337.0,120.8249,120.883,120.7668,120.8332,46337.0
2017-08-10 11:00:00,145.51,145.59,145.49,145.56,14740.0,120.8083,120.8747,120.7917,120.8498,14740.0
2017-08-10 11:10:00,145.53,145.58,145.45,145.48,22812.0,120.8249,120.8664,120.7585,120.7834,22812.0
2017-08-10 11:20:00,145.43,145.52,145.39,145.47,10834.0,120.7419,120.8166,120.7087,120.7751,10834.0
2017-08-10 11:30:00,145.49,145.56,145.48,145.55,8475.0,120.7917,120.8498,120.7834,120.8415,8475.0
2017-08-10 11:40:00,145.54,145.54,145.37,145.37,7927.0,120.8332,120.8332,120.6921,120.6921,7927.0
2017-08-10 11:50:00,145.37,145.45,145.25,145.26,4639.0,120.6921,120.7585,120.5924,120.6007,4639.0
2017-08-10 12:00:00,145.23,145.27,145.05,145.18,6700.0,120.5758,120.609,120.4264,120.5343,6700.0
2017-08-10 12:10:00,145.17,145.21,145.06,145.08,10145.0,120.526,120.5592,120.4347,120.4513,10145.0
2017-08-10 12:20:00,145.04,145.04,144.89,144.99,4467.0,120.4181,120.4181,120.2936,120.3766,4467.0
2017-08-10 12:30:00,145.0,145.1,144.9,145.06,10392.0,120.3849,120.4679,120.3019,120.4347,10392.0
2017-08-10 12:40:00,145.04,145.15,145.02,145.15,3518.0,120.4181,120.5094,120.4015,120.5094,3518.0
2017-08-10 12:50:00,145.14,145.3,145.1,145.18,15661.0,120.5011,120.634,120.4679,120.5343,15661.0
2017-08-10 13:00:00,145.2,145.3,145.2,145.24,30028.0,120.5509,120.634,120.5509,120.5841,30028.0
2017-08-10 13:10:00,145.26,145.26,145.07,145.2,8952.0,120.6007,120.6007,120.443,120.5509,8952.0
2017-08-10 13:20:00,145.17,145.23,145.11,145.2,11017.0,120.526,120.5758,120.4762,120.5509,11017.0
2017-08-10 13:30:00,145.22,145.26,145.17,145.23,11727.0,120.5675,120.6007,120.526,120.5758,11727.0
2017-08-10 13:40:00,145.21,145.21,145.12,145.13,10831.0,120.5592,120.5592,120.4845,120.4928,10831.0
2017-08-10 13:50:00,145.11,145.21,145.11,145.2,7627.0,120.4762,120.5592,120.4762,120.5509,7627.0
2017-08-10 14:00:00,145.2,145.21,145.03,145.15,14005.0,120.5509,120.5592,120.4098,120.5094,14005.0
2017-08-10 14:10:00,145.15,145.26,145.15,145.23,16194.0,120.5094,120.6007,120.5094,120.5758,16194.0
2017-08-10 14:20:00,145.22,145.27,145.01,145.01,33492.0,120.5675,120.609,120.3932,120.3932,33492.0
2017-08-10 14:30:00,145.08,145.25,145.05,145.07,29142.0,120.4513,120.5924,120.4264,120.443,29142.0
2017-08-10 14:40:00,145.08,145.17,145.05,145.16,5588.0,120.4513,120.526,120.4264,120.5177,5588.0
2017-08-10 14:50:00,145.19,145.22,145.11,145.18,17883.0,120.5426,120.5675,120.4762,120.5343,17883.0
2017-08-10 15:00:00,145.21,145.23,145.12,145.21,54980.0,120.5592,120.5758,120.4845,120.5592,54980.0
2017-08-10 15:10:00,145.21,145.39,145.07,145.12,121953.0,120.5592,120.7087,120.443,120.4845,121953.0
2017-08-10 15:20:00,145.13,145.2,145.05,145.2,26250.0,120.4928,120.5509,120.4264,120.5509,26250.0
2017-08-10 15:30:00,145.22,145.26,145.06,145.13,26678.0,120.5675,120.6007,120.4347,120.4928,26678.0
2017-08-10 15:40:00,145.13,145.24,145.0,145.02,25265.0,120.4928,120.5841,120.3849,120.4015,25265.0
2017-08-10 15:50:00,145.04,145.16,144.93,145.0,52260.0,120.4181,120.5177,120.3268,120.3849,52260.0
2017-08-11 09:30:00,143.81,145.04,143.81,144.86,30689.0,119.3969,120.4181,119.3969,120.2686,30689.0
2017-08-11 09:40:00,144.9,145.15,144.87,145.02,10738.0,120.3019,120.5094,120.277,120.4015,10738.0
2017-08-11 09:50:00,144.92,145.03,144.91,144.94,66925.0,120.3185,120.4098,120.3102,120.3351,66925.0
2017-08-11 10:00:00,144.96,145.2,144.89,144.98,87235.0,120.3517,120.5509,120.2936,120.3683,87235.0
2017-08-11 10:10:00,144.98,145.1,144.95,144.99,55542.0,120.3683,120.4679,120.3434,120.3766,55542.0
2017-08-11 10:20:00,144.99,145.25,144.98,145.21,15117.0,120.3766,120.5924,120.3683,120.5592,15117.0
2017-08-11 10:30:00,145.22,145.62,145.22,145.62,6312.0,120.5675,120.8996,120.5675,120.8996,6312.0
2017-08-11 10:40:00,145.63,145.79,145.55,145.62,12356.0,120.9079,121.0408,120.8415,120.8996,12356.0
2017-08-11 10:50:00,145.6,145.63,145.31,145.46,39791.0,120.883,120.9079,120.6423,120.7668,39791.0
2017-08-11 11:00:00,145.45,145.48,145.39,145.4,24660.0,120.7585,120.7834,120.7087,120.717,24660.0
2017-08-11 11:10:00,145.42,145.47,145.36,145.44,11426.0,120.7336,120.7751,120.6838,120.7502,11426.0
2017-08-11 11:20:00,145.45,145.45,145.36,145.36,12803.0,120.7585,120.7585,120.6838,120.6838,12803.0
2017-08-11 11:30:00,145.39,145.44,145.37,145.4,4781.0,120.7087,120.7502,120.6921,120.717,4781.0
2017-08-11 11:40:00,145.42,145.49,145.41,145.45,15099.0,120.7336,120.7917,120.7253,120.7585,15099.0
2017-08-11 11:50:00,145.47,145.49,145.39,145.43,9480.0,120.7751,120.7917,120.7087,120.7419,9480.0
2017-08-11 12:00:00,145.44,145.46,145.4,145.42,12431.0,120.7502,120.7668,120.717,120.7336,12431.0
2017-08-11 12:10:00,145.42,145.46,145.4,145.46,6779.0,120.7336,120.7668,120.717,120.7668,6779.0
2017-08-11 12:20:00,145.46,145.47,145.38,145.44,8174.0,120.7668,120.7751,120.7004,120.7502,8174.0
2017-08-11 12:30:00,145.4,145.45,145.39,145.39,6902.0,120.717,120.7585,120.7087,120.7087,6902.0
2017-08-11 12:40:00,145.41,145.49,145.38,145.38,15360.0,120.7253,120.7917,120.7004,120.7004,15360.0
2017-08-11 12:50:00,145.4,145.4,145.19,145.35,16755.0,120.717,120.717,120.5426,120.6755,16755.0
2017-08-11 13:00:00,145.3,145.41,145.29,145.41,6981.0,120.634,120.7253,120.6257,120.7253,6981.0
2017-08-11 13:10:00,145.36,145.41,145.3,145.39,14700.0,120.6838,120.7253,120.634,120.7087,14700.0
2017-08-11 13:20:00,145.41,145.41,145.24,145.27,54317.0,120.7253,120.7253,120.5841,120.609,54317.0
2017-08-11 13:30:00,145.28,145.31,145.28,145.3,4917.0,120.6174,120.6423,120.6174,120.634,4917.0
2017-08-11 13:40:00,145.32,145.34,145.18,145.2,52821.0,120.6506,120.6672,120.5343,120.5509,52821.0
2017-08-11 13:50:00,145.24,145.24,145.1,145.1,5196.0,120.5841,120.5841,120.4679,120.4679,5196.0
2017-08-11 14:00:00,145.08,145.11,145.03,145.11,9218.0,120.4513,120.4762,120.4098,120.4762,9218.0
2017-08-11 14:10:00,145.1,145.21,145.0,145.05,22759.0,120.4679,120.5592,120.3849,120.4264,22759.0
2017-08-11 14:20:00,145.06,145.08,144.97,144.97,8399.0,120.4347,120.4513,120.36,120.36,8399.0
2017-08-11 14:30:00,144.97,144.99,144.8,144.87,31250.0,120.36,120.3766,120.2188,120.277,31250.0
2017-08-11 14:40:00,144.91,144.96,144.83,144.84,10672.0,120.3102,120.3517,120.2437,120.252,10672.0
2017-08-11 14:50:00,144.86,144.86,144.63,144.68,21515.0,120.2686,120.2686,120.0777,120.1192,21515.0
2017-08-11 15:00:00,144.74,144.92,144.74,144.88,12777.0,120.169,120.3185,120.169,120.2853,12777.0
2017-08-11 15:10:00,144.89,144.93,144.79,144.81,14789.0,120.2936,120.3268,120.2105,120.2271,14789.0
2017-08-11 15:20:00,144.82,144.96,144.76,144.76,13855.0,120.2354,120.3517,120.1856,120.1856,13855.0
2017-08-11 15:30:00,144.76,144.88,144.59,144.88,16975.0,120.1856,120.2853,120.0445,120.2853,16975.0
2017-08-11 15:40:00,144.89,144.95,144.84,144.87,42489.0,120.2936,120.3434,120.252,120.277,42489.0
2017-08-11 15:50:00,144.87,144.88,144.58,144.6,73266.0,120.277,120.2853,120.0362,120.0528,73266.0
2017-08-14 09:30:00,145.48,146.45,145.37,146.05,53632.0,120.7834,121.5887,120.6921,121.2566,53632.0
2017-08-14 09:40:00,145.97,146.32,145.89,145.99,77155.0,121.1902,121.4808,121.1238,121.2068,77155.0
2017-08-14 09:50:00,146.02,146.07,145.83,145.83,64360.0,121.2317,121.2732,121.074,121.074,64360.0
2017-08-14 10:00:00,145.77,145.96,145.77,145.96,4416.0,121.0242,121.1819,121.0242,121.1819,4416.0
2017-08-14 10:10:00,146.0,146.11,145.93,146.0,40557.0,121.2151,121.3065,121.157,121.2151,40557.0
2017-08-14 10:20:00,146.0,146.29,145.93,146.29,54494.0,121.2151,121.4559,121.157,121.4559,54494.0
2017-08-14 10:30:00,146.3,146.52,146.3,146.44,17024.0,121.4642,121.6468,121.4642,121.5804,17024.0
2017-08-14 10:40:00,146.47,147.02,146.47,146.99,23121.0,121.6053,122.062,121.6053,122.0371,23121.0
2017-08-14 10:50:00,147.01,147.33,146.95,147.33,12288.0,122.0537,122.3193,122.0039,122.3193,12288.0
2017-08-14 11:00:00,147.3,147.43,147.2,147.26,29974.0,122.2944,122.4024,122.2114,122.2612,29974.0
2017-08-14 11:10:00,147.21,147.28,146.84,146.84,9949.0,122.2197,122.2778,121.9125,121.9125,9949.0
2017-08-14 11:20:00,146.84,147.09,146.84,146.99,7449.0,121.9125,122.1201,121.9125,122.0371,7449.0
2017-08-14 11:30:00,146.96,147.08,146.91,146.92,6736.0,122.0122,122.1118,121.9706,121.9789,6736.0
2017-08-14 11:40:00,146.88,147.2,146.87,147.09,11500.0,121.9457,122.2114,121.9374,122.1201,11500.0
2017-08-14 11:50:00,147.07,147.07,146.79,146.85,76736.0,122.1035,122.1035,121.871,121.9208,76736.0
2017-08-14 12:00:00,146.87,146.91,146.81,146.84,20579.0,121.9374,121.9706,121.8876,121.9125,20579.0
2017-08-14 12:10:00,146.87,146.89,146.74,146.76,9861.0,121.9374,121.954,121.8295,121.8461,9861.0
2017-08-14 12:20:00,146.77,146.87,146.72,146.74,6344.0,121.8544,121.9374,121.8129,121.8295,6344.0
2017-08-14 12:30:00,146.77,146.85,146.77,146.84,3776.0,121.8544,121.9208,121.8544,121.9125,3776.0
2017-08-14 12:40:00,146.85,146.86,146.74,146.74,6261.0,121.9208,121.9291,121.8295,121.8295,6261.0
2017-08-14 12:50:00,146.75,146.82,146.73,146.77,8604.0,121.8378,121.8959,121.8212,121.8544,8604.0
2017-08-14 13:00:00,146.76,146.8,146.7,146.78,7245.0,121.8461,121.8793,121.7963,121.8627,7245.0
2017-08-14 13:10:00,146.79,146.8,146.67,146.73,8088.0,121.871,121.8793,121.7714,121.8212,8088.0
2017-08-14 13:20:00,146.69,146.74,146.59,146.64,5167.0,121.788,121.8295,121.705,121.7465,5167.0
2017-08-14 13:30:00,146.64,146.71,146.64,146.71,5277.0,121.7465,121.8046,121.7465,121.8046,5277.0
2017-08-14 13:40:00,146.69,146.76,146.66,146.72,26578.0,121.788,121.8461,121.7631,121.8129,26578.0
2017-08-14 13:50:00,146.7,146.75,146.59,146.7,12680.0,121.7963,121.8378,121.705,121.7963,12680.0
2017-08-14 14:00:00,146.73,146.8,146.67,146.7,24425.0,121.8212,121.8793,121.7714,121.7963,24425.0
2017-08-14 14:10:00,146.71,146.74,146.67,146.68,13279.0,121.8046,121.8295,121.7714,121.7797,13279.0
2017-08-14 14:20:00,146.68,146.74,146.65,146.68,17993.0,121.7797,121.8295,121.7548,121.7797,17993.0
2017-08-14 14:30:00,146.71,146.83,146.71,146.82,61569.0,121.8046,121.9042,121.8046,121.8959,61569.0
2017-08-14 14:40:00,146.83,146.97,146.71,146.71,13907.0,121.9042,122.0205,121.8046,121.8046,13907.0
2017-08-14 14:50:00,146.66,146.66,146.4,146.6,14994.0,121.7631,121.7631,121.5472,121.7133,14994.0
2017-08-14 15:00:00,146.6,146.64,146.5,146.59,10044.0,121.7133,121.7465,121.6302,121.705,10044.0
2017-08-14 15:10:00,146.62,146.76,146.57,146.76,15925.0,121.7299,121.8461,121.6884,121.8461,15925.0
2017-08-14 15:20:00,146.76,146.84,146.57,146.6,92902.0,121.8461,121.9125,121.6884,121.7133,92902.0
2017-08-14 15:30:00,146.62,146.66,146.54,146.56,39005.0,121.7299,121.7631,121.6635,121.6801,39005.0
2017-08-14 15:40:00,146.56,146.6,146.52,146.55,60215.0,121.6801,121.7133,121.6468,121.6718,60215.0
2017-08-14 15:50:00,146.55,146.66,146.49,146.58,82051.0,121.6718,121.7631,121.6219,121.6967,82051.0
2017-08-15 09:30:00,146.5,146.64,146.09,146.28,36611.0,121.6302,121.7465,121.2898,121.4476,36611.0
2017-08-15 09:40:00,146.3,146.3,146.16,146.25,26216.0,121.4642,121.4642,121.348,121.4227,26216.0
2017-08-15 09:50:00,146.25,146.39,146.18,146.24,90874.0,121.4227,121.5389,121.3646,121.4144,90874.0
2017-08-15 10:00:00,146.27,146.32,145.81,145.81,34514.0,121.4393,121.4808,121.0574,121.0574,34514.0
2017-08-15 10:10:00,145.84,146.03,145.8,146.0,12519.0,121.0823,121.24,121.0491,121.2151,12519.0
2017-08-15 10:20:00,146.03,146.1,145.96,145.96,41955.0,121.24,121.2981,121.1819,121.1819,41955.0
2017-08-15 10:30:00,145.99,146.02,145.93,146.0,42079.0,121.2068,121.2317,121.157,121.2151,42079.0
2017-08-15 10:40:00,146.01,146.01,145.93,145.95,21023.0,121.2234,121.2234,121.157,121.1736,21023.0
2017-08-15 10:50:00,145.94,146.03,145.94,145.95,42626.0,121.1653,121.24,121.1653,121.1736,42626.0
2017-08-15 11:00:00,145.95,146.16,145.94,146.05,71011.0,121.1736,121.348,121.1653,121.2566,71011.0
2017-08-15 11:10:00,146.06,146.36,146.04,146.31,15036.0,121.2649,121.514,121.2483,121.4725,15036.0
2017-08-15 11:20:00,146.34,146.45,146.27,146.44,10135.0,121.4974,121.5887,121.4393,121.5804,10135.0
2017-08-15 11:30:00,146.43,146.44,146.22,146.25,19658.0,121.5721,121.5804,121.3978,121.4227,19658.0
2017-08-15 11:40:00,146.25,146.25,146.0,146.09,12861.0,121.4227,121.4227,121.2151,121.2898,12861.0
2017-08-15 11:50:00,146.08,146.2,146.04,146.15,7141.0,121.2815,121.3812,121.2483,121.3397,7141.0
2017-08-15 12:00:00,146.11,146.37,146.09,146.35,17001.0,121.3065,121.5223,121.2898,121.5057,17001.0
2017-08-15 12:10:00,146.33,146.52,146.33,146.42,15335.0,121.4891,121.6468,121.4891,121.5638,15335.0
2017-08-15 12:20:00,146.39,146.46,146.36,146.41,3801.0,121.5389,121.597,121.514,121.5555,3801.0
2017-08-15 12:30:00,146.38,146.41,146.3,146.3,2001.0,121.5306,121.5555,121.4642,121.4642,2001.0
2017-08-15 12:40:00,146.27,146.33,146.26,146.29,2556.0,121.4393,121.4891,121.431,121.4559,2556.0
2017-08-15 12:50:00,146.29,146.41,146.27,146.41,6048.0,121.4559,121.5555,121.4393,121.5555,6048.0
2017-08-15 13:00:00,146.38,146.4,146.17,146.3,11465.0,121.5306,121.5472,121.3563,121.4642,11465.0
2017-08-15 13:10:00,146.33,146.35,146.25,146.25,6226.0,121.4891,121.5057,121.4227,121.4227,6226.0
2017-08-15 13:20:00,146.25,146.26,146.14,146.23,10957.0,121.4227,121.431,121.3314,121.4061,10957.0
2017-08-15 13:30:00,146.22,146.36,146.22,146.33,15458.0,121.3978,121.514,121.3978,121.4891,15458.0
2017-08-15 13:40:00,146.34,146.42,146.33,146.39,18061.0,121.4974,121.5638,121.4891,121.5389,18061.0
2017-08-15 13:50:00,146.4,146.43,146.24,146.27,65084.0,121.5472,121.5721,121.4144,121.4393,65084.0
2017-08-15 14:00:00,146.27,146.39,146.2,146.39,66813.0,121.4393,121.5389,121.3812,121.5389,66813.0
2017-08-15 14:10:00,146.38,146.55,146.36,146.42,17764.0,121.5306,121.6718,121.514,121.5638,17764.0
2017-08-15 14:20:00,146.44,146.57,146.41,146.52,17070.0,121.5804,121.6884,121.5555,121.6468,17070.0
2017-08-15 14:30:00,146.47,146.55,146.45,146.54,10374.0,121.6053,121.6718,121.5887,121.6635,10374.0
2017-08-15 14:40:00,146.54,146.65,146.45,146.5,13946.0,121.6635,121.7548,121.5887,121.6302,13946.0
2017-08-15 14:50:00,146.49,146.58,146.47,146.56,15562.0,121.6219,121.6967,121.6053,121.6801,15562.0
2017-08-15 15:00:00,146.58,146.6,146.52,146.58,8750.0,121.6967,121.7133,121.6468,121.6967,8750.0
2017-08-15 15:10:00,146.59,146.8,146.58,146.8,12963.0,121.705,121.8793,121.6967,121.8793,12963.0
2017-08-15 15:20:00,146.8,146.84,146.5,146.61,98576.0,121.8793,121.9125,121.6302,121.7216,98576.0
2017-08-15 15:30:00,146.59,146.91,146.58,146.87,41147.0,121.705,121.9706,121.6967,121.9374,41147.0
2017-08-15 15:40:00,146.88,146.89,146.72,146.86,29173.0,121.9457,121.954,121.8129,121.9291,29173.0
2017-08-15 15:50:00,146.84,146.87,146.75,146.78,71270.0,121.9125,121.9374,121.8378,121.8627,71270.0
2017-08-16 09:30:00,147.0,147.66,146.91,147.34,35024.0,122.0454,122.5933,121.9706,122.3276,35024.0
2017-08-16 09:40:00,147.34,147.51,147.08,147.11,25348.0,122.3276,122.4688,122.1118,122.1367,25348.0
2017-08-16 09:50:00,147.18,147.35,147.05,147.23,24909.0,122.1948,122.3359,122.0869,122.2363,24909.0
2017-08-16 10:00:00,147.22,147.45,147.0,147.38,112714.0,122.228,122.419,122.0454,122.3609,112714.0
2017-08-16 10:10:00,147.37,147.66,147.35,147.59,22592.0,122.3526,122.5933,122.3359,122.5352,22592.0
2017-08-16 10:20:00,147.64,147.74,147.46,147.51,44991.0,122.5767,122.6597,122.4273,122.4688,44991.0
2017-08-16 10:30:00,147.53,147.7,147.36,147.53,62194.0,122.4854,122.6265,122.3443,122.4854,62194.0
2017-08-16 10:40:00,147.55,147.68,147.52,147.52,51475.0,122.502,122.6099,122.4771,122.4771,51475.0
2017-08-16 10:50:00,147.53,147.83,147.53,147.76,22637.0,122.4854,122.7345,122.4854,122.6763,22637.0
2017-08-16 11:00:00,147.75,147.83,147.56,147.63,16108.0,122.668,122.7345,122.5103,122.5684,16108.0
2017-08-16 11:10:00,147.58,147.74,147.58,147.73,6226.0,122.5269,122.6597,122.5269,122.6514,6226.0
2017-08-16 11:20:00,147.73,147.75,147.58,147.67,37481.0,122.6514,122.668,122.5269,122.6016,37481.0
2017-08-16 11:30:00,147.67,147.67,147.43,147.5,12323.0,122.6016,122.6016,122.4024,122.4605,12323.0
2017-08-16 11:40:00,147.54,147.7,147.43,147.65,12948.0,122.4937,122.6265,122.4024,122.585,12948.0
2017-08-16 11:50:00,147.68,147.98,147.68,147.98,16562.0,122.6099,122.859,122.6099,122.859,16562.0
2017-08-16 12:00:00,147.97,148.16,147.93,148.02,16289.0,122.8507,123.0084,122.8175,122.8922,16289.0
2017-08-16 12:10:00,148.03,148.09,147.9,147.93,11698.0,122.9005,122.9503,122.7926,122.8175,11698.0
2017-08-16 12:20:00,147.94,147.97,147.86,147.92,8751.0,122.8258,122.8507,122.7594,122.8092,8751.0
2017-08-16 12:30:00,147.9,147.9,147.68,147.84,15922.0,122.7926,122.7926,122.6099,122.7428,15922.0
2017-08-16 12:40:00,147.86,147.97,147.81,147.81,11694.0,122.7594,122.8507,122.7179,122.7179,11694.0
2017-08-16 12:50:00,147.76,147.8,147.67,147.8,10501.0,122.6763,122.7096,122.6016,122.7096,10501.0
2017-08-16 13:00:00,147.82,147.89,147.75,147.76,4644.0,122.7262,122.7843,122.668,122.6763,4644.0
2017-08-16 13:10:00,147.74,147.81,147.69,147.81,7310.0,122.6597,122.7179,122.6182,122.7179,7310.0
2017-08-16 13:20:00,147.8,147.85,147.69,147.76,10098.0,122.7096,122.7511,122.6182,122.6763,10098.0
2017-08-16 13:30:00,147.75,147.88,147.66,147.85,9020.0,122.668,122.776,122.5933,122.7511,9020.0
2017-08-16 13:40:00,147.85,147.95,147.8,147.95,6861.0,122.7511,122.8341,122.7096,122.8341,6861.0
2017-08-16 13:50:00,147.96,148.08,147.91,147.99,13481.0,122.8424,122.942,122.8009,122.8673,13481.0
2017-08-16 14:00:00,147.97,148.04,147.85,147.99,17828.0,122.8507,122.9088,122.7511,122.8673,17828.0
2017-08-16 14:10:00,147.98,148.06,147.8,147.8,17765.0,122.859,122.9254,122.7096,122.7096,17765.0
2017-08-16 14:20:00,147.82,147.9,147.79,147.88,14268.0,122.7262,122.7926,122.7013,122.776,14268.0
2017-08-16 14:30:00,147.88,147.94,147.84,147.93,19702.0,122.776,122.8258,122.7428,122.8175,19702.0
2017-08-16 14:40:00,147.91,147.97,147.87,147.97,9290.0,122.8009,122.8507,122.7677,122.8507,9290.0
2017-08-16 14:50:00,147.97,148.05,147.92,148.03,16110.0,122.8507,122.9171,122.8092,122.9005,16110.0
2017-08-16 15:00:00,148.04,148.07,147.96,148.0,24985.0,122.9088,122.9337,122.8424,122.8756,24985.0
2017-08-16 15:10:00,148.0,148.01,147.86,147.86,20167.0,122.8756,122.8839,122.7594,122.7594,20167.0
2017-08-16 15:20:00,147.85,147.88,147.72,147.88,27322.0,122.7511,122.776,122.6431,122.776,27322.0
2017-08-16 15:30:00,147.87,147.94,147.82,147.86,29438.0,122.7677,122.8258,122.7262,122.7594,29438.0
2017-08-16 15:40:00,147.84,147.86,147.77,147.8,39485.0,122.7428,122.7594,122.6847,122.7096,39485.0
2017-08-16 15:50:00,147.8,148.07,147.79,148.05,102606.0,122.7096,122.9337,122.7013,122.9171,102606.0
2017-08-17 09:30:00,147.88,148.1,147.2,147.82,11791.0,122.776,122.9586,122.2114,122.7262,11791.0
2017-08-17 09:40:00,147.86,148.01,147.68,147.79,16234.0,122.7594,122.8839,122.6099,122.7013,16234.0
2017-08-17 09:50:00,147.79,147.81,147.63,147.74,10815.0,122.7013,122.7179,122.5684,122.6597,10815.0
2017-08-17 10:00:00,147.69,147.72,147.5,147.5,17792.0,122.6182,122.6431,122.4605,122.4605,17792.0
2017-08-17 10:10:00,147.48,147.51,147.31,147.43,28047.0,122.4439,122.4688,122.3027,122.4024,28047.0
2017-08-17 10:20:00,147.43,147.45,147.32,147.39,14945.0,122.4024,122.419,122.311,122.3692,14945.0
2017-08-17 10:30:00,147.42,147.63,147.35,147.35,102539.0,122.3941,122.5684,122.3359,122.3359,102539.0
2017-08-17 10:40:00,147.35,147.41,147.23,147.29,14941.0,122.3359,122.3858,122.2363,122.2861,14941.0
2017-08-17 10:50:00,147.29,147.48,147.29,147.4,20201.0,122.2861,122.4439,122.2861,122.3775,20201.0
2017-08-17 11:00:00,147.4,147.45,147.31,147.4,39454.0,122.3775,122.419,122.3027,122.3775,39454.0
2017-08-17 11:10:00,147.4,147.43,147.34,147.39,31680.0,122.3775,122.4024,122.3276,122.3692,31680.0
2017-08-17 11:20:00,147.38,147.72,147.38,147.6,22747.0,122.3609,122.6431,122.3609,122.5435,22747.0
2017-08-17 11:30:00,147.61,147.64,147.31,147.34,25193.0,122.5518,122.5767,122.3027,122.3276,25193.0
2017-08-17 11:40:00,147.32,147.34,146.97,146.97,13843.0,122.311,122.3276,122.0205,122.0205,13843.0
2017-08-17 11:50:00,146.97,147.06,146.94,146.97,19893.0,122.0205,122.0952,121.9956,122.0205,19893.0
2017-08-17 12:00:00,146.96,147.1,146.96,146.98,13789.0,122.0122,122.1284,122.0122,122.0288,13789.0
2017-08-17 12:10:00,146.93,146.94,146.74,146.81,11842.0,121.9872,121.9956,121.8295,121.8876,11842.0
2017-08-17 12:20:00,146.8,146.94,146.77,146.93,7794.0,121.8793,121.9956,121.8544,121.9872,7794.0
2017-08-17 12:30:00,146.91,146.91,146.8,146.87,10447.0,121.9706,121.9706,121.8793,121.9374,10447.0
2017-08-17 12:40:00,146.87,146.88,146.69,146.74,23221.0,121.9374,121.9457,121.788,121.8295,23221.0
2017-08-17 12:50:00,146.73,146.75,146.41,146.5,8482.0,121.8212,121.8378,121.5555,121.6302,8482.0
2017-08-17 13:00:00,146.45,146.75,146.39,146.71,23069.0,121.5887,121.8378,121.5389,121.8046,23069.0
2017-08-17 13:10:00,146.7,146.73,146.54,146.64,12445.0,121.7963,121.8212,121.6635,121.7465,12445.0
2017-08-17 13:20:00,146.66,146.73,146.45,146.53,16715.0,121.7631,121.8212,121.5887,121.6552,16715.0
2017-08-17 13:30:00,146.53,146.55,146.43,146.43,19664.0,121.6552,121.6718,121.5721,121.5721,19664.0
2017-08-17 13:40:00,146.46,146.63,146.43,146.43,42537.0,121.597,121.7382,121.5721,121.5721,42537.0
2017-08-17 13:50:00,146.48,146.48,146.28,146.33,5806.0,121.6136,121.6136,121.4476,121.4891,5806.0
2017-08-17 14:00:00,146.35,146.35,146.15,146.24,9653.0,121.5057,121.5057,121.3397,121.4144,9653.0
2017-08-17 14:10:00,146.24,146.26,145.91,145.97,10231.0,121.4144,121.431,121.1404,121.1902,10231.0
2017-08-17 14:20:00,145.97,146.24,145.95,146.22,7546.0,121.1902,121.4144,121.1736,121.3978,7546.0
2017-08-17 14:30:00,146.23,146.23,146.11,146.11,6200.0,121.4061,121.4061,121.3065,121.3065,6200.0
2017-08-17 14:40:00,146.1,146.31,146.08,146.14,12425.0,121.2981,121.4725,121.2815,121.3314,12425.0
2017-08-17 14:50:00,146.16,146.19,145.99,146.01,46774.0,121.348,121.3729,121.2068,121.2234,46774.0
2017-08-17 15:00:00,146.05,146.08,145.89,145.99,55722.0,121.2566,121.2815,121.1238,121.2068,55722.0
2017-08-17 15:10:00,145.98,146.09,145.88,146.01,29434.0,121.1985,121.2898,121.1155,121.2234,29434.0
2017-08-17 15:20:00,146.02,146.08,145.93,145.97,30618.0,121.2317,121.2815,121.157,121.1902,30618.0
2017-08-17 15:30:00,145.98,146.12,145.81,145.85,34039.0,121.1985,121.3148,121.0574,121.0906,34039.0
2017-08-17 15:40:00,145.85,145.9,145.57,145.65,35646.0,121.0906,121.1321,120.8581,120.9245,35646.0
2017-08-17 15:50:00,145.64,145.8,145.53,145.58,105735.0,120.9162,121.0491,120.8249,120.8664,105735.0
2017-08-18 09:30:00,145.43,145.82,145.11,145.26,71408.0,120.7419,121.0657,120.4762,120.6007,71408.0
2017-08-18 09:40:00,145.32,145.7,145.32,145.46,15245.0,120.6506,120.9661,120.6506,120.7668,15245.0
2017-08-18 09:50:00,145.45,145.51,145.03,145.03,6512.0,120.7585,120.8083,120.4098,120.4098,6512.0
2017-08-18 10:00:00,145.12,145.39,145.11,145.23,5233.0,120.4845,120.7087,120.4762,120.5758,5233.0
2017-08-18 10:10:00,145.15,145.2,144.92,144.92,7499.0,120.5094,120.5509,120.3185,120.3185,7499.0
2017-08-18 10:20:00,144.91,145.09,144.91,144.98,8913.0,120.3102,120.4596,120.3102,120.3683,8913.0
2017-08-18 10:30:00,144.95,145.07,144.8,145.06,7981.0,120.3434,120.443,120.2188,120.4347,7981.0
2017-08-18 10:40:00,145.1,145.19,145.06,145.15,7770.0,120.4679,120.5426,120.4347,120.5094,7770.0
2017-08-18 10:50:00,145.18,145.46,145.14,145.3,61507.0,120.5343,120.7668,120.5011,120.634,61507.0
2017-08-18 11:00:00,145.28,145.28,145.17,145.26,19151.0,120.6174,120.6174,120.526,120.6007,19151.0
2017-08-18 11:10:00,145.26,145.38,145.17,145.27,86338.0,120.6007,120.7004,120.526,120.609,86338.0
2017-08-18 11:20:00,145.28,145.37,145.22,145.25,105157.0,120.6174,120.6921,120.5675,120.5924,105157.0
2017-08-18 11:30:00,145.25,145.61,145.25,145.45,34801.0,120.5924,120.8913,120.5924,120.7585,34801.0
2017-08-18 11:40:00,145.48,145.66,145.41,145.66,11276.0,120.7834,120.9328,120.7253,120.9328,11276.0
2017-08-18 11:50:00,145.63,145.8,145.62,145.8,7129.0,120.9079,121.0491,120.8996,121.0491,7129.0
2017-08-18 12:00:00,145.82,145.83,145.5,145.5,13022.0,121.0657,121.074,120.8,120.8,13022.0
2017-08-18 12:10:00,145.47,145.62,145.46,145.62,5050.0,120.7751,120.8996,120.7668,120.8996,5050.0
2017-08-18 12:20:00,145.62,145.66,145.52,145.65,6194.0,120.8996,120.9328,120.8166,120.9245,6194.0
2017-08-18 12:30:00,145.67,145.96,145.65,145.94,6315.0,120.9411,121.1819,120.9245,121.1653,6315.0
2017-08-18 12:40:00,145.96,146.17,145.91,146.11,18714.0,121.1819,121.3563,121.1404,121.3065,18714.0
2017-08-18 12:50:00,146.12,146.12,146.02,146.06,7507.0,121.3148,121.3148,121.2317,121.2649,7507.0
2017-08-18 13:00:00,146.04,146.11,145.92,145.95,6459.0,121.2483,121.3065,121.1487,121.1736,6459.0
2017-08-18 13:10:00,145.98,146.06,145.91,146.01,6638.0,121.1985,121.2649,121.1404,121.2234,6638.0
2017-08-18 13:20:00,146.0,146.03,145.95,146.03,4819.0,121.2151,121.24,121.1736,121.24,4819.0
2017-08-18 13:30:00,145.99,146.05,145.8,145.86,13390.0,121.2068,121.2566,121.0491,121.0989,13390.0
2017-08-18 13:40:00,145.85,145.92,145.85,145.85,6821.0,121.0906,121.1487,121.0906,121.0906,6821.0
2017-08-18 13:50:00,145.88,145.96,145.83,145.83,13861.0,121.1155,121.1819,121.074,121.074,13861.0
2017-08-18 14:00:00,145.8,145.93,145.77,145.92,9861.0,121.0491,121.157,121.0242,121.1487,9861.0
2017-08-18 14:10:00,145.93,146.0,145.92,145.97,4691.0,121.157,121.2151,121.1487,121.1902,4691.0
2017-08-18 14:20:00,145.93,146.07,145.9,146.06,9009.0,121.157,121.2732,121.1321,121.2649,9009.0
2017-08-18 14:30:00,146.05,146.17,146.04,146.04,13600.0,121.2566,121.3563,121.2483,121.2483,13600.0
2017-08-18 14:40:00,146.04,146.24,146.04,146.24,8387.0,121.2483,121.4144,121.2483,121.4144,8387.0
2017-08-18 14:50:00,146.23,146.33,146.14,146.16,17537.0,121.4061,121.4891,121.3314,121.348,17537.0
2017-08-18 15:00:00,146.15,146.35,146.12,146.28,17943.0,121.3397,121.5057,121.3148,121.4476,17943.0
2017-08-18 15:10:00,146.27,146.28,145.75,145.97,145394.0,121.4393,121.4476,121.0076,121.1902,145394.0
2017-08-18 15:20:00,145.97,146.12,145.65,145.65,90850.0,121.1902,121.3148,120.9245,120.9245,90850.0
2017-08-18 15:30:00,145.66,145.9,145.51,145.85,103621.0,120.9328,121.1321,120.8083,121.0906,103621.0
2017-08-18 15:40:00,145.81,145.92,145.75,145.88,60604.0,121.0574,121.1487,121.0076,121.1155,60604.0
2017-08-18 15:50:00,145.86,145.94,145.74,145.75,80240.0,121.0989,121.1653,120.9993,121.0076,80240.0
2017-08-21 09:30:00,145.74,145.75,145.32,145.6,10568.0,120.9993,121.0076,120.6506,120.883,10568.0
2017-08-21 09:40:00,145.54,145.69,145.28,145.51,4142.0,120.8332,120.9577,120.6174,120.8083,4142.0
2017-08-21 09:50:00,145.46,145.46,145.19,145.28,6439.0,120.7668,120.7668,120.5426,120.6174,6439.0
2017-08-21 10:00:00,145.27,145.39,145.01,145.32,15753.0,120.609,120.7087,120.3932,120.6506,15753.0
2017-08-21 10:10:00,145.37,145.45,145.29,145.45,7542.0,120.6921,120.7585,120.6257,120.7585,7542.0
2017-08-21 10:20:00,145.48,145.51,145.3,145.32,6686.0,120.7834,120.8083,120.634,120.6506,6686.0
2017-08-21 10:30:00,145.32,145.49,145.31,145.48,5617.0,120.6506,120.7917,120.6423,120.7834,5617.0
2017-08-21 10:40:00,145.47,145.52,145.36,145.36,3469.0,120.7751,120.8166,120.6838,120.6838,3469.0
2017-08-21 10:50:00,145.39,145.56,145.39,145.56,8125.0,120.7087,120.8498,120.7087,120.8498,8125.0
2017-08-21 11:00:00,145.53,145.53,145.27,145.33,21445.0,120.8249,120.8249,120.609,120.6589,21445.0
2017-08-21 11:10:00,145.33,145.47,145.32,145.44,6548.0,120.6589,120.7751,120.6506,120.7502,6548.0
2017-08-21 11:20:00,145.44,145.54,145.38,145.42,37471.0,120.7502,120.8332,120.7004,120.7336,37471.0
2017-08-21 11:30:00,145.37,145.45,145.35,145.39,6170.0,120.6921,120.7585,120.6755,120.7087,6170.0
2017-08-21 11:40:00,145.4,145.43,145.32,145.32,3548.0,120.717,120.7419,120.6506,120.6506,3548.0
2017-08-21 11:50:00,145.36,145.36,145.31,145.31,2985.0,120.6838,120.6838,120.6423,120.6423,2985.0
2017-08-21 12:00:00,145.34,145.34,145.28,145.3,5315.0,120.6672,120.6672,120.6174,120.634,5315.0
2017-08-21 12:10:00,145.33,145.41,145.32,145.36,6285.0,120.6589,120.7253,120.6506,120.6838,6285.0
2017-08-21 12:20:00,145.36,145.51,145.34,145.5,6194.0,120.6838,120.8083,120.6672,120.8,6194.0
2017-08-21 12:30:00,145.5,145.51,145.45,145.47,6317.0,120.8,120.8083,120.7585,120.7751,6317.0
2017-08-21 12:40:00,145.49,145.49,145.37,145.4,6907.0,120.7917,120.7917,120.6921,120.717,6907.0
2017-08-21 12:50:00,145.4,145.42,145.35,145.37,4205.0,120.717,120.7336,120.6755,120.6921,4205.0
2017-08-21 13:00:00,145.38,145.39,145.26,145.3,7633.0,120.7004,120.7087,120.6007,120.634,7633.0
2017-08-21 13:10:00,145.31,145.33,145.27,145.29,5506.0,120.6423,120.6589,120.609,120.6257,5506.0
2017-08-21 13:20:00,145.29,145.33,145.29,145.3,12560.0,120.6257,120.6589,120.6257,120.634,12560.0
2017-08-21 13:30:00,145.3,145.31,145.26,145.28,5910.0,120.634,120.6423,120.6007,120.6174,5910.0
2017-08-21 13:40:00,145.29,145.31,145.28,145.29,5699.0,120.6257,120.6423,120.6174,120.6257,5699.0
2017-08-21 13:50:00,145.28,145.28,145.18,145.24,7119.0,120.6174,120.6174,120.5343,120.5841,7119.0
2017-08-21 14:00:00,145.26,145.26,145.15,145.21,8547.0,120.6007,120.6007,120.5094,120.5592,8547.0
2017-08-21 14:10:00,145.23,145.25,145.02,145.04,7399.0,120.5758,120.5924,120.4015,120.4181,7399.0
2017-08-21 14:20:00,145.03,145.07,145.01,145.02,8080.0,120.4098,120.443,120.3932,120.4015,8080.0
2017-08-21 14:30:00,145.03,145.06,144.92,144.94,9293.0,120.4098,120.4347,120.3185,120.3351,9293.0
2017-08-21 14:40:00,144.94,145.12,144.93,145.08,8825.0,120.3351,120.4845,120.3268,120.4513,8825.0
2017-08-21 14:50:00,145.1,145.12,144.99,144.99,5993.0,120.4679,120.4845,120.3766,120.3766,5993.0
2017-08-21 15:00:00,145.0,145.1,144.95,145.1,9925.0,120.3849,120.4679,120.3434,120.4679,9925.0
2017-08-21 15:10:00,145.1,145.26,145.07,145.25,33521.0,120.4679,120.6007,120.443,120.5924,33521.0
2017-08-21 15:20:00,145.24,145.3,145.2,145.26,33271.0,120.5841,120.634,120.5509,120.6007,33271.0
2017-08-21 15:30:00,145.26,145.46,145.21,145.46,59839.0,120.6007,120.7668,120.5592,120.7668,59839.0
2017-08-21 15:40:00,145.48,145.49,145.23,145.25,44981.0,120.7834,120.7917,120.5758,120.5924,44981.0
2017-08-21 15:50:00,145.25,145.44,145.16,145.22,185131.0,120.5924,120.7502,120.5177,120.5675,185131.0
2017-08-22 09:30:00,145.84,146.8,145.4,146.48,19432.0,121.0823,121.8793,120.717,121.6136,19432.0
2017-08-22 09:40:00,146.53,146.61,146.13,146.42,19746.0,121.6552,121.7216,121.3231,121.5638,19746.0
2017-08-22 09:50:00,146.37,146.44,146.0,146.18,36755.0,121.5223,121.5804,121.2151,121.3646,36755.0
2017-08-22 10:00:00,146.21,146.34,145.99,146.22,41675.0,121.3895,121.4974,121.2068,121.3978,41675.0
2017-08-22 10:10:00,146.21,146.59,146.2,146.59,8690.0,121.3895,121.705,121.3812,121.705,8690.0
2017-08-22 10:20:00,146.59,146.68,146.25,146.38,42025.0,121.705,121.7797,121.4227,121.5306,42025.0
2017-08-22 10:30:00,146.34,146.57,146.34,146.57,9045.0,121.4974,121.6884,121.4974,121.6884,9045.0
2017-08-22 10:40:00,146.57,146.65,146.37,146.4,9667.0,121.6884,121.7548,121.5223,121.5472,9667.0
2017-08-22 10:50:00,146.43,146.57,146.39,146.46,20601.0,121.5721,121.6884,121.5389,121.597,20601.0
2017-08-22 11:00:00,146.46,146.52,146.29,146.3,13301.0,121.597,121.6468,121.4559,121.4642,13301.0
2017-08-22 11:10:00,146.29,146.29,145.98,146.01,51290.0,121.4559,121.4559,121.1985,121.2234,51290.0
2017-08-22 11:20:00,146.01,146.06,145.87,146.06,20829.0,121.2234,121.2649,121.1072,121.2649,20829.0
2017-08-22 11:30:00,146.05,146.12,145.97,146.0,16324.0,121.2566,121.3148,121.1902,121.2151,16324.0
2017-08-22 11:40:00,146.01,146.11,145.94,146.06,19912.0,121.2234,121.3065,121.1653,121.2649,19912.0
2017-08-22 11:50:00,146.05,146.12,146.02,146.02,20999.0,121.2566,121.3148,121.2317,121.2317,20999.0
2017-08-22 12:00:00,146.01,146.1,146.0,146.03,22529.0,121.2234,121.2981,121.2151,121.24,22529.0
2017-08-22 12:10:00,145.98,146.02,145.93,145.97,4085.0,121.1985,121.2317,121.157,121.1902,4085.0
2017-08-22 12:20:00,145.94,146.1,145.92,146.09,4502.0,121.1653,121.2981,121.1487,121.2898,4502.0
2017-08-22 12:30:00,146.12,146.14,146.0,146.05,11601.0,121.3148,121.3314,121.2151,121.2566,11601.0
2017-08-22 12:40:00,146.07,146.08,145.97,145.99,10151.0,121.2732,121.2815,121.1902,121.2068,10151.0
2017-08-22 12:50:00,146.0,146.06,145.96,145.98,11472.0,121.2151,121.2649,121.1819,121.1985,11472.0
2017-08-22 13:00:00,145.95,146.05,145.95,146.0,10046.0,121.1736,121.2566,121.1736,121.2151,10046.0
2017-08-22 13:10:00,146.0,146.03,145.93,146.0,7668.0,121.2151,121.24,121.157,121.2151,7668.0
2017-08-22 13:20:00,146.03,146.04,145.95,146.0,7548.0,121.24,121.2483,121.1736,121.2151,7548.0
2017-08-22 13:30:00,146.02,146.04,145.96,146.0,11301.0,121.2317,121.2483,121.1819,121.2151,11301.0
2017-08-22 13:40:00,146.01,146.01,145.94,145.97,6092.0,121.2234,121.2234,121.1653,121.1902,6092.0
2017-08-22 13:50:00,145.98,146.06,145.92,146.06,12260.0,121.1985,121.2649,121.1487,121.2649,12260.0
2017-08-22 14:00:00,146.06,146.1,145.88,145.91,23491.0,121.2649,121.2981,121.1155,121.1404,23491.0
2017-08-22 14:10:00,145.91,145.98,145.84,145.86,21710.0,121.1404,121.1985,121.0823,121.0989,21710.0
2017-08-22 14:20:00,145.87,146.12,145.87,146.07,38235.0,121.1072,121.3148,121.1072,121.2732,38235.0
2017-08-22 14:30:00,146.07,146.1,145.99,146.08,14459.0,121.2732,121.2981,121.2068,121.2815,14459.0
2017-08-22 14:40:00,146.08,146.08,145.87,145.95,51842.0,121.2815,121.2815,121.1072,121.1736,51842.0
2017-08-22 14:50:00,145.95,146.08,145.93,146.05,14001.0,121.1736,121.2815,121.157,121.2566,14001.0
2017-08-22 15:00:00,146.05,146.09,145.9,145.95,33742.0,121.2566,121.2898,121.1321,121.1736,33742.0
2017-08-22 15:10:00,145.96,146.0,145.9,145.96,34641.0,121.1819,121.2151,121.1321,121.1819,34641.0
2017-08-22 15:20:00,145.96,145.98,145.89,145.89,18994.0,121.1819,121.1985,121.1238,121.1238,18994.0
2017-08-22 15:30:00,145.9,145.97,145.88,145.91,44489.0,121.1321,121.1902,121.1155,121.1404,44489.0
2017-08-22 15:40:00,145.9,146.02,145.9,146.0,79453.0,121.1321,121.2317,121.1321,121.2151,79453.0
2017-08-22 15:50:00,146.01,146.01,145.8,145.91,98487.0,121.2234,121.2234,121.0491,121.1404,98487.0
2017-08-23 09:30:00,145.36,145.76,145.36,145.63,12560.0,120.6838,121.0159,120.6838,120.9079,12560.0
2017-08-23 09:40:00,145.67,145.76,145.48,145.71,55937.0,120.9411,121.0159,120.7834,120.9744,55937.0
2017-08-23 09:50:00,145.7,145.75,145.6,145.64,14122.0,120.9661,121.0076,120.883,120.9162,14122.0
2017-08-23 10:00:00,145.68,145.68,145.39,145.46,16873.0,120.9494,120.9494,120.7087,120.7668,16873.0
2017-08-23 10:10:00,145.48,145.66,145.45,145.5,12922.0,120.7834,120.9328,120.7585,120.8,12922.0
2017-08-23 10:20:00,145.5,145.56,145.48,145.49,18209.0,120.8,120.8498,120.7834,120.7917,18209.0
2017-08-23 10:30:00,145.49,145.52,145.3,145.43,12983.0,120.7917,120.8166,120.634,120.7419,12983.0
2017-08-23 10:40:00,145.49,145.64,145.48,145.51,16913.0,120.7917,120.9162,120.7834,120.8083,16913.0
2017-08-23 10:50:00,145.49,145.52,145.36,145.38,9603.0,120.7917,120.8166,120.6838,120.7004,9603.0
2017-08-23 11:00:00,145.38,145.53,145.38,145.46,10761.0,120.7004,120.8249,120.7004,120.7668,10761.0
2017-08-23 11:10:00,145.43,145.48,145.36,145.45,10082.0,120.7419,120.7834,120.6838,120.7585,10082.0
2017-08-23 11:20:00,145.41,145.51,145.41,145.46,7385.0,120.7253,120.8083,120.7253,120.7668,7385.0
2017-08-23 11:30:00,145.49,145.54,145.43,145.45,9151.0,120.7917,120.8332,120.7419,120.7585,9151.0
2017-08-23 11:40:00,145.48,145.57,145.38,145.41,11095.0,120.7834,120.8581,120.7004,120.7253,11095.0
2017-08-23 11:50:00,145.46,145.52,145.33,145.35,15902.0,120.7668,120.8166,120.6589,120.6755,15902.0
2017-08-23 12:00:00,145.37,145.37,145.26,145.26,10605.0,120.6921,120.6921,120.6007,120.6007,10605.0
2017-08-23 12:10:00,145.26,145.41,145.26,145.4,5538.0,120.6007,120.7253,120.6007,120.717,5538.0
2017-08-23 12:20:00,145.36,145.41,145.33,145.35,9402.0,120.6838,120.7253,120.6589,120.6755,9402.0
2017-08-23 12:30:00,145.4,145.44,145.35,145.35,8269.0,120.717,120.7502,120.6755,120.6755,8269.0
2017-08-23 12:40:00,145.34,145.35,145.06,145.11,22159.0,120.6672,120.6755,120.4347,120.4762,22159.0
2017-08-23 12:50:00,145.13,145.2,145.1,145.16,5747.0,120.4928,120.5509,120.4679,120.5177,5747.0
2017-08-23 13:00:00,145.17,145.23,145.15,145.18,8227.0,120.526,120.5758,120.5094,120.5343,8227.0
2017-08-23 13:10:00,145.18,145.22,145.06,145.1,9572.0,120.5343,120.5675,120.4347,120.4679,9572.0
2017-08-23 13:20:00,145.08,145.12,145.04,145.09,8462.0,120.4513,120.4845,120.4181,120.4596,8462.0
2017-08-23 13:30:00,145.1,145.11,145.0,145.0,9089.0,120.4679,120.4762,120.3849,120.3849,9089.0
2017-08-23 13:40:00,145.04,145.14,145.04,145.08,9585.0,120.4181,120.5011,120.4181,120.4513,9585.0
2017-08-23 13:50:00,145.06,145.1,144.95,145.07,10224.0,120.4347,120.4679,120.3434,120.443,10224.0
2017-08-23 14:00:00,145.1,145.2,145.05,145.18,13609.0,120.4679,120.5509,120.4264,120.5343,13609.0
2017-08-23 14:10:00,145.19,145.36,145.19,145.24,25036.0,120.5426,120.6838,120.5426,120.5841,25036.0
2017-08-23 14:20:00,145.23,145.25,145.14,145.2,10131.0,120.5758,120.5924,120.5011,120.5509,10131.0
2017-08-23 14:30:00,145.22,145.3,145.19,145.22,10790.0,120.5675,120.634,120.5426,120.5675,10790.0
2017-08-23 14:40:00,145.25,145.29,145.21,145.21,9300.0,120.5924,120.6257,120.5592,120.5592,9300.0
2017-08-23 14:50:00,145.2,145.28,145.2,145.25,15921.0,120.5509,120.6174,120.5509,120.5924,15921.0
2017-08-23 15:00:00,145.25,145.27,145.14,145.16,31192.0,120.5924,120.609,120.5011,120.5177,31192.0
2017-08-23 15:10:00,145.15,145.23,145.12,145.23,16820.0,120.5094,120.5758,120.4845,120.5758,16820.0
2017-08-23 15:20:00,145.22,145.3,145.2,145.25,33458.0,120.5675,120.634,120.5509,120.5924,33458.0
2017-08-23 15:30:00,145.26,145.32,145.24,145.25,59558.0,120.6007,120.6506,120.5841,120.5924,59558.0
2017-08-23 15:40:00,145.26,145.27,145.08,145.17,28824.0,120.6007,120.609,120.4513,120.526,28824.0
2017-08-23 15:50:00,145.19,145.23,145.11,145.17,64682.0,120.5426,120.5758,120.4762,120.526,64682.0
2017-08-24 09:30:00,145.47,145.81,145.44,145.52,12687.0,120.7751,121.0574,120.7502,120.8166,12687.0
2017-08-24 09:40:00,145.55,145.63,145.26,145.38,14010.0,120.8415,120.9079,120.6007,120.7004,14010.0
2017-08-24 09:50:00,145.37,145.37,145.03,145.21,9490.0,120.6921,120.6921,120.4098,120.5592,9490.0
2017-08-24 10:00:00,145.19,145.21,144.96,144.96,13965.0,120.5426,120.5592,120.3517,120.3517,13965.0
2017-08-24 10:10:00,144.95,145.27,144.95,145.21,12272.0,120.3434,120.609,120.3434,120.5592,12272.0
2017-08-24 10:20:00,145.2,145.37,145.15,145.31,12547.0,120.5509,120.6921,120.5094,120.6423,12547.0
2017-08-24 10:30:00,145.31,145.4,145.28,145.3,9175.0,120.6423,120.717,120.6174,120.634,9175.0
2017-08-24 10:40:00,145.33,145.38,145.04,145.04,8734.0,120.6589,120.7004,120.4181,120.4181,8734.0
2017-08-24 10:50:00,145.07,145.25,145.04,145.1,14402.0,120.443,120.5924,120.4181,120.4679,14402.0
2017-08-24 11:00:00,145.13,145.14,145.05,145.14,11632.0,120.4928,120.5011,120.4264,120.5011,11632.0
2017-08-24 11:10:00,145.15,145.26,144.97,145.06,26354.0,120.5094,120.6007,120.36,120.4347,26354.0
2017-08-24 11:20:00,145.08,145.09,144.91,145.01,18350.0,120.4513,120.4596,120.3102,120.3932,18350.0
2017-08-24 11:30:00,145.02,145.05,144.92,145.0,11103.0,120.4015,120.4264,120.3185,120.3849,11103.0
2017-08-24 11:40:00,145.0,145.21,144.98,145.14,5938.0,120.3849,120.5592,120.3683,120.5011,5938.0
2017-08-24 11:50:00,145.18,145.24,145.09,145.2,14922.0,120.5343,120.5841,120.4596,120.5509,14922.0
2017-08-24 12:00:00,145.22,145.27,145.12,145.16,7683.0,120.5675,120.609,120.4845,120.5177,7683.0
2017-08-24 12:10:00,145.16,145.25,145.16,145.23,8003.0,120.5177,120.5924,120.5177,120.5758,8003.0
2017-08-24 12:20:00,145.21,145.21,145.15,145.17,7234.0,120.5592,120.5592,120.5094,120.526,7234.0
2017-08-24 12:30:00,145.13,145.2,145.08,145.14,7091.0,120.4928,120.5509,120.4513,120.5011,7091.0
2017-08-24 12:40:00,145.18,145.19,145.06,145.12,12459.0,120.5343,120.5426,120.4347,120.4845,12459.0
2017-08-24 12:50:00,145.13,145.16,145.09,145.15,5027.0,120.4928,120.5177,120.4596,120.5094,5027.0
2017-08-24 13:00:00,145.12,145.23,145.08,145.17,24534.0,120.4845,120.5758,120.4513,120.526,24534.0
2017-08-24 13:10:00,145.2,145.52,145.19,145.5,24645.0,120.5509,120.8166,120.5426,120.8,24645.0
2017-08-24 13:20:00,145.49,145.5,145.33,145.39,13450.0,120.7917,120.8,120.6589,120.7087,13450.0
2017-08-24 13:30:00,145.35,145.37,145.19,145.19,14183.0,120.6755,120.6921,120.5426,120.5426,14183.0
2017-08-24 13:40:00,145.19,145.55,145.17,145.51,14102.0,120.5426,120.8415,120.526,120.8083,14102.0
2017-08-24 13:50:00,145.55,145.57,145.37,145.41,21907.0,120.8415,120.8581,120.6921,120.7253,21907.0
2017-08-24 14:00:00,145.41,145.55,145.41,145.45,19195.0,120.7253,120.8415,120.7253,120.7585,19195.0
2017-08-24 14:10:00,145.45,145.46,145.29,145.46,14979.0,120.7585,120.7668,120.6257,120.7668,14979.0
2017-08-24 14:20:00,145.45,145.47,145.32,145.39,22142.0,120.7585,120.7751,120.6506,120.7087,22142.0
2017-08-24 14:30:00,145.38,145.44,145.32,145.32,21017.0,120.7004,120.7502,120.6506,120.6506,21017.0
2017-08-24 14:40:00,145.31,145.38,145.31,145.36,12261.0,120.6423,120.7004,120.6423,120.6838,12261.0
2017-08-24 14:50:00,145.37,145.43,145.3,145.34,25797.0,120.6921,120.7419,120.634,120.6672,25797.0
2017-08-24 15:00:00,145.32,145.38,145.31,145.37,21760.0,120.6506,120.7004,120.6423,120.6921,21760.0
2017-08-24 15:10:00,145.38,145.42,145.31,145.39,26922.0,120.7004,120.7336,120.6423,120.7087,26922.0
2017-08-24 15:20:00,145.39,145.48,145.37,145.4,52411.0,120.7087,120.7834,120.6921,120.717,52411.0
2017-08-24 15:30:00,145.38,145.41,145.19,145.28,50444.0,120.7004,120.7253,120.5426,120.6174,50444.0
2017-08-24 15:40:00,145.28,145.31,145.17,145.25,34449.0,120.6174,120.6423,120.526,120.5924,34449.0
2017-08-24 15:50:00,145.25,145.34,145.2,145.28,87376.0,120.5924,120.6672,120.5509,120.6174,87376.0
2017-08-25 09:30:00,145.05,145.9,145.05,145.62,12826.0,120.4264,121.1321,120.4264,120.8996,12826.0
2017-08-25 09:40:00,145.64,145.91,145.58,145.88,3971.0,120.9162,121.1404,120.8664,121.1155,3971.0
2017-08-25 09:50:00,145.84,145.93,145.64,145.65,48090.0,121.0823,121.157,120.9162,120.9245,48090.0
2017-08-25 10:00:00,145.7,145.79,145.64,145.69,15971.0,120.9661,121.0408,120.9162,120.9577,15971.0
2017-08-25 10:10:00,145.68,145.76,145.67,145.71,6220.0,120.9494,121.0159,120.9411,120.9744,6220.0
2017-08-25 10:20:00,145.72,145.79,145.63,145.76,15952.0,120.9827,121.0408,120.9079,121.0159,15952.0
2017-08-25 10:30:00,145.75,145.86,145.69,145.76,79896.0,121.0076,121.0989,120.9577,121.0159,79896.0
2017-08-25 10:40:00,145.75,145.83,145.67,145.69,16914.0,121.0076,121.074,120.9411,120.9577,16914.0
2017-08-25 10:50:00,145.68,145.75,145.63,145.72,4670.0,120.9494,121.0076,120.9079,120.9827,4670.0
2017-08-25 11:00:00,145.74,145.75,145.64,145.7,9317.0,120.9993,121.0076,120.9162,120.9661,9317.0
2017-08-25 11:10:00,145.71,145.76,145.68,145.73,8868.0,120.9744,121.0159,120.9494,120.991,8868.0
2017-08-25 11:20:00,145.71,145.74,145.65,145.66,10459.0,120.9744,120.9993,120.9245,120.9328,10459.0
2017-08-25 11:30:00,145.66,145.76,145.65,145.71,27132.0,120.9328,121.0159,120.9245,120.9744,27132.0
2017-08-25 11:40:00,145.72,145.73,145.68,145.72,17350.0,120.9827,120.991,120.9494,120.9827,17350.0
2017-08-25 11:50:00,145.72,145.73,145.63,145.63,31632.0,120.9827,120.991,120.9079,120.9079,31632.0
2017-08-25 12:00:00,145.64,145.8,145.64,145.7,33298.0,120.9162,121.0491,120.9162,120.9661,33298.0
2017-08-25 12:10:00,145.7,145.71,145.65,145.66,3773.0,120.9661,120.9744,120.9245,120.9328,3773.0
2017-08-25 12:20:00,145.69,145.72,145.67,145.71,9818.0,120.9577,120.9827,120.9411,120.9744,9818.0
2017-08-25 12:30:00,145.7,145.73,145.68,145.71,24904.0,120.9661,120.991,120.9494,120.9744,24904.0
2017-08-25 12:40:00,145.71,145.73,145.66,145.72,14120.0,120.9744,120.991,120.9328,120.9827,14120.0
2017-08-25 12:50:00,145.72,145.77,145.67,145.7,28004.0,120.9827,121.0242,120.9411,120.9661,28004.0
2017-08-25 13:00:00,145.7,145.83,145.67,145.8,43129.0,120.9661,121.074,120.9411,121.0491,43129.0
2017-08-25 13:10:00,145.78,145.86,145.71,145.74,17618.0,121.0325,121.0989,120.9744,120.9993,17618.0
2017-08-25 13:20:00,145.73,145.89,145.7,145.84,13952.0,120.991,121.1238,120.9661,121.0823,13952.0
2017-08-25 13:30:00,145.84,145.94,145.81,145.92,4845.0,121.0823,121.1653,121.0574,121.1487,4845.0
2017-08-25 13:40:00,145.92,145.97,145.9,145.97,6373.0,121.1487,121.1902,121.1321,121.1902,6373.0
2017-08-25 13:50:00,145.96,146.01,145.93,146.0,8930.0,121.1819,121.2234,121.157,121.2151,8930.0
2017-08-25 14:00:00,145.97,146.0,145.93,145.93,4756.0,121.1902,121.2151,121.157,121.157,4756.0
2017-08-25 14:10:00,145.94,146.19,145.93,146.15,20780.0,121.1653,121.3729,121.157,121.3397,20780.0
2017-08-25 14:20:00,146.17,146.19,146.13,146.15,22593.0,121.3563,121.3729,121.3231,121.3397,22593.0
2017-08-25 14:30:00,146.15,146.16,146.1,146.1,11789.0,121.3397,121.348,121.2981,121.2981,11789.0
2017-08-25 14:40:00,146.1,146.14,146.09,146.11,5332.0,121.2981,121.3314,121.2898,121.3065,5332.0
2017-08-25 14:50:00,146.11,146.14,146.11,146.14,5943.0,121.3065,121.3314,121.3065,121.3314,5943.0
2017-08-25 15:00:00,146.14,146.25,146.01,146.22,59800.0,121.3314,121.4227,121.2234,121.3978,59800.0
2017-08-25 15:10:00,146.21,146.38,146.21,146.36,8589.0,121.3895,121.5306,121.3895,121.514,8589.0
2017-08-25 15:20:00,146.35,146.47,146.32,146.34,12366.0,121.5057,121.6053,121.4808,121.4974,12366.0
2017-08-25 15:30:00,146.32,146.34,146.16,146.23,11288.0,121.4808,121.4974,121.348,121.4061,11288.0
2017-08-25 15:40:00,146.22,146.24,146.08,146.15,20494.0,121.3978,121.4144,121.2815,121.3397,20494.0
2017-08-25 15:50:00,146.16,146.19,145.96,146.03,54294.0,121.348,121.3729,121.1819,121.24,54294.0
2017-08-28 09:30:00,146.68,146.7,146.4,146.44,40988.0,121.7797,121.7963,121.5472,121.5804,40988.0
2017-08-28 09:40:00,146.41,146.49,146.25,146.25,5303.0,121.5555,121.6219,121.4227,121.4227,5303.0
2017-08-28 09:50:00,146.23,146.24,146.1,146.23,2000.0,121.4061,121.4144,121.2981,121.4061,2000.0
2017-08-28 10:00:00,146.18,146.18,145.93,145.95,8312.0,121.3646,121.3646,121.157,121.1736,8312.0
2017-08-28 10:10:00,145.88,145.88,145.75,145.78,3906.0,121.1155,121.1155,121.0076,121.0325,3906.0
2017-08-28 10:20:00,145.78,145.78,145.66,145.66,4524.0,121.0325,121.0325,120.9328,120.9328,4524.0
2017-08-28 10:30:00,145.66,145.7,145.54,145.57,4629.0,120.9328,120.9661,120.8332,120.8581,4629.0
2017-08-28 10:40:00,145.56,145.62,145.52,145.52,4861.0,120.8498,120.8996,120.8166,120.8166,4861.0
2017-08-28 10:50:00,145.53,145.64,145.52,145.6,5005.0,120.8249,120.9162,120.8166,120.883,5005.0
2017-08-28 11:00:00,145.61,145.65,145.58,145.58,3602.0,120.8913,120.9245,120.8664,120.8664,3602.0
2017-08-28 11:10:00,145.63,145.76,145.59,145.72,5014.0,120.9079,121.0159,120.8747,120.9827,5014.0
2017-08-28 11:20:00,145.71,145.76,145.63,145.76,8300.0,120.9744,121.0159,120.9079,121.0159,8300.0
2017-08-28 11:30:00,145.77,145.78,145.59,145.61,5588.0,121.0242,121.0325,120.8747,120.8913,5588.0
2017-08-28 11:40:00,145.56,145.62,145.51,145.51,5700.0,120.8498,120.8996,120.8083,120.8083,5700.0
2017-08-28 11:50:00,145.54,145.59,145.48,145.48,4817.0,120.8332,120.8747,120.7834,120.7834,4817.0
2017-08-28 12:00:00,145.51,145.54,145.47,145.47,6197.0,120.8083,120.8332,120.7751,120.7751,6197.0
2017-08-28 12:10:00,145.47,145.56,145.4,145.44,9737.0,120.7751,120.8498,120.717,120.7502,9737.0
2017-08-28 12:20:00,145.46,145.47,145.36,145.42,2781.0,120.7668,120.7751,120.6838,120.7336,2781.0
2017-08-28 12:30:00,145.39,145.47,145.39,145.41,5357.0,120.7087,120.7751,120.7087,120.7253,5357.0
2017-08-28 12:40:00,145.41,145.41,145.35,145.37,5800.0,120.7253,120.7253,120.6755,120.6921,5800.0
2017-08-28 12:50:00,145.37,145.45,145.36,145.38,3600.0,120.6921,120.7585,120.6838,120.7004,3600.0
2017-08-28 13:00:00,145.42,145.45,145.42,145.42,2600.0,120.7336,120.7585,120.7336,120.7336,2600.0
2017-08-28 13:10:00,145.44,145.54,145.44,145.51,7152.0,120.7502,120.8332,120.7502,120.8083,7152.0
2017-08-28 13:20:00,145.51,145.52,145.34,145.39,7442.0,120.8083,120.8166,120.6672,120.7087,7442.0
2017-08-28 13:30:00,145.39,145.42,145.37,145.41,4715.0,120.7087,120.7336,120.6921,120.7253,4715.0
2017-08-28 13:40:00,145.43,145.48,145.37,145.47,4050.0,120.7419,120.7834,120.6921,120.7751,4050.0
2017-08-28 13:50:00,145.44,145.52,145.38,145.49,9249.0,120.7502,120.8166,120.7004,120.7917,9249.0
2017-08-28 14:00:00,145.5,145.68,145.47,145.67,15909.0,120.8,120.9494,120.7751,120.9411,15909.0
2017-08-28 14:10:00,145.67,145.78,145.61,145.62,17462.0,120.9411,121.0325,120.8913,120.8996,17462.0
2017-08-28 14:20:00,145.62,145.75,145.62,145.67,7106.0,120.8996,121.0076,120.8996,120.9411,7106.0
2017-08-28 14:30:00,145.67,145.79,145.66,145.78,7502.0,120.9411,121.0408,120.9328,121.0325,7502.0
2017-08-28 14:40:00,145.78,145.83,145.68,145.71,9024.0,121.0325,121.074,120.9494,120.9744,9024.0
2017-08-28 14:50:00,145.68,145.73,145.63,145.64,6644.0,120.9494,120.991,120.9079,120.9162,6644.0
2017-08-28 15:00:00,145.67,145.76,145.65,145.67,7128.0,120.9411,121.0159,120.9245,120.9411,7128.0
2017-08-28 15:10:00,145.69,145.72,145.67,145.7,11052.0,120.9577,120.9827,120.9411,120.9661,11052.0
2017-08-28 15:20:00,145.7,145.78,145.69,145.7,14109.0,120.9661,121.0325,120.9577,120.9661,14109.0
2017-08-28 15:30:00,145.71,145.75,145.71,145.72,16026.0,120.9744,121.0076,120.9744,120.9827,16026.0
2017-08-28 15:40:00,145.71,145.78,145.7,145.71,26928.0,120.9744,121.0325,120.9661,120.9744,26928.0
2017-08-28 15:50:00,145.71,145.81,145.63,145.79,33682.0,120.9744,121.0574,120.9079,121.0408,33682.0
2017-08-29 09:30:00,144.79,145.15,144.64,144.87,15716.0,120.2105,120.5094,120.086,120.277,15716.0
2017-08-29 09:40:00,144.85,145.33,144.85,145.33,8369.0,120.2603,120.6589,120.2603,120.6589,8369.0
2017-08-29 09:50:00,145.23,145.27,144.93,145.2,8287.0,120.5758,120.609,120.3268,120.5509,8287.0
2017-08-29 10:00:00,145.25,145.27,145.07,145.13,10781.0,120.5924,120.609,120.443,120.4928,10781.0
2017-08-29 10:10:00,145.11,145.18,144.96,145.09,10676.0,120.4762,120.5343,120.3517,120.4596,10676.0
2017-08-29 10:20:00,145.12,145.12,144.92,145.04,7134.0,120.4845,120.4845,120.3185,120.4181,7134.0
2017-08-29 10:30:00,145.06,145.2,144.91,145.05,6881.0,120.4347,120.5509,120.3102,120.4264,6881.0
2017-08-29 10:40:00,145.05,145.18,144.96,145.11,5921.0,120.4264,120.5343,120.3517,120.4762,5921.0
2017-08-29 10:50:00,145.09,145.17,145.07,145.15,7224.0,120.4596,120.526,120.443,120.5094,7224.0
2017-08-29 11:00:00,145.17,145.18,145.1,145.11,7046.0,120.526,120.5343,120.4679,120.4762,7046.0
2017-08-29 11:10:00,145.13,145.17,144.99,145.03,5989.0,120.4928,120.526,120.3766,120.4098,5989.0
2017-08-29 11:20:00,145.05,145.06,144.98,144.98,4077.0,120.4264,120.4347,120.3683,120.3683,4077.0
2017-08-29 11:30:00,145.0,145.03,144.91,144.92,4234.0,120.3849,120.4098,120.3102,120.3185,4234.0
2017-08-29 11:40:00,144.94,145.11,144.92,145.06,4218.0,120.3351,120.4762,120.3185,120.4347,4218.0
2017-08-29 11:50:00,145.04,145.09,145.0,145.08,3496.0,120.4181,120.4596,120.3849,120.4513,3496.0
2017-08-29 12:00:00,145.06,145.09,144.97,145.05,4987.0,120.4347,120.4596,120.36,120.4264,4987.0
2017-08-29 12:10:00,145.09,145.09,145.04,145.09,3900.0,120.4596,120.4596,120.4181,120.4596,3900.0
2017-08-29 12:20:00,145.12,145.24,145.11,145.23,3850.0,120.4845,120.5841,120.4762,120.5758,3850.0
2017-08-29 12:30:00,145.24,145.26,145.2,145.22,1400.0,120.5841,120.6007,120.5509,120.5675,1400.0
2017-08-29 12:40:00,145.24,145.3,145.16,145.3,9078.0,120.5841,120.634,120.5177,120.634,9078.0
2017-08-29 12:50:00,145.3,145.33,145.26,145.33,3928.0,120.634,120.6589,120.6007,120.6589,3928.0
2017-08-29 13:00:00,145.31,145.35,145.31,145.34,3105.0,120.6423,120.6755,120.6423,120.6672,3105.0
2017-08-29 13:10:00,145.35,145.35,145.27,145.3,5892.0,120.6755,120.6755,120.609,120.634,5892.0
2017-08-29 13:20:00,145.28,145.4,145.26,145.39,6139.0,120.6174,120.717,120.6007,120.7087,6139.0
2017-08-29 13:30:00,145.4,145.43,145.32,145.39,2201.0,120.717,120.7419,120.6506,120.7087,2201.0
2017-08-29 13:40:00,145.39,145.42,145.33,145.35,5069.0,120.7087,120.7336,120.6589,120.6755,5069.0
2017-08-29 13:50:00,145.38,145.38,145.21,145.26,6251.0,120.7004,120.7004,120.5592,120.6007,6251.0
2017-08-29 14:00:00,145.25,145.35,145.22,145.23,7827.0,120.5924,120.6755,120.5675,120.5758,7827.0
2017-08-29 14:10:00,145.27,145.3,145.23,145.27,7034.0,120.609,120.634,120.5758,120.609,7034.0
2017-08-29 14:20:00,145.26,145.29,145.23,145.25,4333.0,120.6007,120.6257,120.5758,120.5924,4333.0
2017-08-29 14:30:00,145.23,145.33,145.21,145.32,5624.0,120.5758,120.6589,120.5592,120.6506,5624.0
2017-08-29 14:40:00,145.31,145.46,145.31,145.45,5309.0,120.6423,120.7668,120.6423,120.7585,5309.0
2017-08-29 14:50:00,145.46,145.48,145.39,145.45,4703.0,120.7668,120.7834,120.7087,120.7585,4703.0
2017-08-29 15:00:00,145.44,145.44,145.32,145.33,9467.0,120.7502,120.7502,120.6506,120.6589,9467.0
2017-08-29 15:10:00,145.32,145.32,145.26,145.28,11231.0,120.6506,120.6506,120.6007,120.6174,11231.0
2017-08-29 15:20:00,145.29,145.33,145.26,145.28,9000.0,120.6257,120.6589,120.6007,120.6174,9000.0
2017-08-29 15:30:00,145.28,145.31,145.24,145.26,14952.0,120.6174,120.6423,120.5841,120.6007,14952.0
2017-08-29 15:40:00,145.25,145.46,145.23,145.37,19770.0,120.5924,120.7668,120.5758,120.6921,19770.0
2017-08-29 15:50:00,145.37,145.45,145.32,145.37,40364.0,120.6921,120.7585,120.6506,120.6921,40364.0
2017-08-30 09:30:00,145.35,145.68,145.16,145.28,22529.0,120.6755,120.9494,120.5177,120.6174,22529.0
2017-08-30 09:40:00,145.29,145.51,145.29,145.41,29305.0,120.6257,120.8083,120.6257,120.7253,29305.0
2017-08-30 09:50:00,145.38,145.45,145.32,145.43,15650.0,120.7004,120.7585,120.6506,120.7419,15650.0
2017-08-30 10:00:00,145.42,145.43,145.28,145.39,12845.0,120.7336,120.7419,120.6174,120.7087,12845.0
2017-08-30 10:10:00,145.39,145.42,145.29,145.29,14214.0,120.7087,120.7336,120.6257,120.6257,14214.0
2017-08-30 10:20:00,145.31,145.36,145.25,145.36,14917.0,120.6423,120.6838,120.5924,120.6838,14917.0
2017-08-30 10:30:00,145.37,145.47,145.31,145.47,11943.0,120.6921,120.7751,120.6423,120.7751,11943.0
2017-08-30 10:40:00,145.48,145.53,145.39,145.53,24513.0,120.7834,120.8249,120.7087,120.8249,24513.0
2017-08-30 10:50:00,145.51,145.65,145.5,145.65,7904.0,120.8083,120.9245,120.8,120.9245,7904.0
2017-08-30 11:00:00,145.63,145.69,145.57,145.57,11212.0,120.9079,120.9577,120.8581,120.8581,11212.0
2017-08-30 11:10:00,145.56,145.56,145.31,145.31,7007.0,120.8498,120.8498,120.6423,120.6423,7007.0
2017-08-30 11:20:00,145.3,145.44,145.12,145.36,8167.0,120.634,120.7502,120.4845,120.6838,8167.0
2017-08-30 11:30:00,145.45,145.49,145.23,145.3,28716.0,120.7585,120.7917,120.5758,120.634,28716.0
2017-08-30 11:40:00,145.31,145.39,145.3,145.35,8699.0,120.6423,120.7087,120.634,120.6755,8699.0
2017-08-30 11:50:00,145.34,145.39,145.19,145.39,12002.0,120.6672,120.7087,120.5426,120.7087,12002.0
2017-08-30 12:00:00,145.43,145.54,145.4,145.54,6425.0,120.7419,120.8332,120.717,120.8332,6425.0
2017-08-30 12:10:00,145.55,145.6,145.44,145.47,8329.0,120.8415,120.883,120.7502,120.7751,8329.0
2017-08-30 12:20:00,145.47,145.5,145.38,145.4,15194.0,120.7751,120.8,120.7004,120.717,15194.0
2017-08-30 12:30:00,145.43,145.44,145.32,145.34,7741.0,120.7419,120.7502,120.6506,120.6672,7741.0
2017-08-30 12:40:00,145.36,145.47,145.35,145.47,5429.0,120.6838,120.7751,120.6755,120.7751,5429.0
2017-08-30 12:50:00,145.47,145.51,145.43,145.48,8541.0,120.7751,120.8083,120.7419,120.7834,8541.0
2017-08-30 13:00:00,145.48,145.62,145.48,145.62,6297.0,120.7834,120.8996,120.7834,120.8996,6297.0
2017-08-30 13:10:00,145.62,145.75,145.6,145.73,5225.0,120.8996,121.0076,120.883,120.991,5225.0
2017-08-30 13:20:00,145.71,145.84,145.64,145.69,7413.0,120.9744,121.0823,120.9162,120.9577,7413.0
2017-08-30 13:30:00,145.7,145.78,145.6,145.62,30298.0,120.9661,121.0325,120.883,120.8996,30298.0
2017-08-30 13:40:00,145.64,145.68,145.58,145.68,6998.0,120.9162,120.9494,120.8664,120.9494,6998.0
2017-08-30 13:50:00,145.68,145.75,145.67,145.74,8458.0,120.9494,121.0076,120.9411,120.9993,8458.0
2017-08-30 14:00:00,145.76,145.76,145.68,145.7,7869.0,121.0159,121.0159,120.9494,120.9661,7869.0
2017-08-30 14:10:00,145.67,145.73,145.62,145.64,8492.0,120.9411,120.991,120.8996,120.9162,8492.0
2017-08-30 14:20:00,145.62,145.74,145.57,145.71,13309.0,120.8996,120.9993,120.8581,120.9744,13309.0
2017-08-30 14:30:00,145.69,145.77,145.69,145.74,8303.0,120.9577,121.0242,120.9577,120.9993,8303.0
2017-08-30 14:40:00,145.74,145.79,145.54,145.55,18176.0,120.9993,121.0408,120.8332,120.8415,18176.0
2017-08-30 14:50:00,145.55,145.65,145.55,145.59,10523.0,120.8415,120.9245,120.8415,120.8747,10523.0
2017-08-30 15:00:00,145.59,145.61,145.52,145.56,12457.0,120.8747,120.8913,120.8166,120.8498,12457.0
2017-08-30 15:10:00,145.55,145.59,145.49,145.52,13428.0,120.8415,120.8747,120.7917,120.8166,13428.0
2017-08-30 15:20:00,145.52,145.63,145.5,145.58,14136.0,120.8166,120.9079,120.8,120.8664,14136.0
2017-08-30 15:30:00,145.58,145.6,145.44,145.44,19861.0,120.8664,120.883,120.7502,120.7502,19861.0
2017-08-30 15:40:00,145.44,145.52,145.37,145.48,41595.0,120.7502,120.8166,120.6921,120.7834,41595.0
2017-08-30 15:50:00,145.48,145.57,145.47,145.5,117513.0,120.7834,120.8581,120.7751,120.8,117513.0
2017-08-31 09:30:00,146.0,146.0,145.44,145.78,14157.0,121.2151,121.2151,120.7502,121.0325,14157.0
2017-08-31 09:40:00,145.82,145.87,145.63,145.84,7710.0,121.0657,121.1072,120.9079,121.0823,7710.0
2017-08-31 09:50:00,145.83,145.83,145.55,145.63,11533.0,121.074,121.074,120.8415,120.9079,11533.0
2017-08-31 10:00:00,145.65,145.89,145.63,145.76,12232.0,120.9245,121.1238,120.9079,121.0159,12232.0
2017-08-31 10:10:00,145.78,145.8,145.57,145.58,29326.0,121.0325,121.0491,120.8581,120.8664,29326.0
2017-08-31 10:20:00,145.62,145.73,145.42,145.68,19075.0,120.8996,120.991,120.7336,120.9494,19075.0
2017-08-31 10:30:00,145.66,145.7,145.52,145.62,10753.0,120.9328,120.9661,120.8166,120.8996,10753.0
2017-08-31 10:40:00,145.58,145.62,145.35,145.35,17048.0,120.8664,120.8996,120.6755,120.6755,17048.0
2017-08-31 10:50:00,145.39,145.53,145.31,145.38,17247.0,120.7087,120.8249,120.6423,120.7004,17247.0
2017-08-31 11:00:00,145.37,145.38,145.28,145.33,11638.0,120.6921,120.7004,120.6174,120.6589,11638.0
2017-08-31 11:10:00,145.34,145.37,145.25,145.34,17657.0,120.6672,120.6921,120.5924,120.6672,17657.0
2017-08-31 11:20:00,145.36,145.46,145.31,145.36,9864.0,120.6838,120.7668,120.6423,120.6838,9864.0
2017-08-31 11:30:00,145.35,145.41,145.3,145.4,14155.0,120.6755,120.7253,120.634,120.717,14155.0
2017-08-31 11:40:00,145.36,145.42,145.36,145.4,12500.0,120.6838,120.7336,120.6838,120.717,12500.0
2017-08-31 11:50:00,145.41,145.45,145.29,145.31,11841.0,120.7253,120.7585,120.6257,120.6423,11841.0
2017-08-31 12:00:00,145.31,145.38,145.27,145.3,20970.0,120.6423,120.7004,120.609,120.634,20970.0
2017-08-31 12:10:00,145.3,145.42,145.24,145.41,11278.0,120.634,120.7336,120.5841,120.7253,11278.0
2017-08-31 12:20:00,145.37,145.48,145.37,145.45,7146.0,120.6921,120.7834,120.6921,120.7585,7146.0
2017-08-31 12:30:00,145.42,145.44,145.33,145.44,11730.0,120.7336,120.7502,120.6589,120.7502,11730.0
2017-08-31 12:40:00,145.46,145.56,145.44,145.45,18125.0,120.7668,120.8498,120.7502,120.7585,18125.0
2017-08-31 12:50:00,145.46,145.54,145.45,145.51,11073.0,120.7668,120.8332,120.7585,120.8083,11073.0
2017-08-31 13:00:00,145.49,145.57,145.35,145.49,16894.0,120.7917,120.8581,120.6755,120.7917,16894.0
2017-08-31 13:10:00,145.49,145.5,145.38,145.43,14504.0,120.7917,120.8,120.7004,120.7419,14504.0
2017-08-31 13:20:00,145.43,145.45,145.32,145.34,14315.0,120.7419,120.7585,120.6506,120.6672,14315.0
2017-08-31 13:30:00,145.37,145.44,145.32,145.39,11368.0,120.6921,120.7502,120.6506,120.7087,11368.0
2017-08-31 13:40:00,145.42,145.43,145.37,145.41,16676.0,120.7336,120.7419,120.6921,120.7253,16676.0
2017-08-31 13:50:00,145.42,145.43,145.3,145.33,11417.0,120.7336,120.7419,120.634,120.6589,11417.0
2017-08-31 14:00:00,145.33,145.33,145.28,145.31,29757.0,120.6589,120.6589,120.6174,120.6423,29757.0
2017-08-31 14:10:00,145.34,145.42,145.32,145.34,19199.0,120.6672,120.7336,120.6506,120.6672,19199.0
2017-08-31 14:20:00,145.34,145.52,145.32,145.48,22959.0,120.6672,120.8166,120.6506,120.7834,22959.0
2017-08-31 14:30:00,145.49,145.54,145.47,145.48,17523.0,120.7917,120.8332,120.7751,120.7834,17523.0
2017-08-31 14:40:00,145.49,145.5,145.39,145.48,18051.0,120.7917,120.8,120.7087,120.7834,18051.0
2017-08-31 14:50:00,145.49,145.51,145.48,145.5,22430.0,120.7917,120.8083,120.7834,120.8,22430.0
2017-08-31 15:00:00,145.5,145.53,145.49,145.52,28098.0,120.8,120.8249,120.7917,120.8166,28098.0
2017-08-31 15:10:00,145.51,145.6,145.49,145.58,36176.0,120.8083,120.883,120.7917,120.8664,36176.0
2017-08-31 15:20:00,145.59,145.6,145.47,145.5,37107.0,120.8747,120.883,120.7751,120.8,37107.0
2017-08-31 15:30:00,145.5,145.59,145.49,145.54,44713.0,120.8,120.8747,120.7917,120.8332,44713.0
2017-08-31 15:40:00,145.53,145.66,145.39,145.43,71974.0,120.8249,120.9328,120.7087,120.7419,71974.0
2017-08-31 15:50:00,145.43,145.44,145.25,145.36,127215.0,120.7419,120.7502,120.5924,120.6838,127215.0
2017-09-01 09:30:00,145.66,145.94,145.58,145.86,23259.0,120.9328,121.1653,120.8664,121.0989,23259.0
2017-09-01 09:40:00,145.82,145.91,145.6,145.74,22543.0,121.0657,121.1404,120.883,120.9993,22543.0
2017-09-01 09:50:00,145.7,145.76,145.62,145.68,7409.0,120.9661,121.0159,120.8996,120.9494,7409.0
2017-09-01 10:00:00,145.67,145.68,145.5,145.62,16954.0,120.9411,120.9494,120.8,120.8996,16954.0
2017-09-01 10:10:00,145.62,145.65,145.53,145.62,13709.0,120.8996,120.9245,120.8249,120.8996,13709.0
2017-09-01 10:20:00,145.61,145.61,145.38,145.56,12830.0,120.8913,120.8913,120.7004,120.8498,12830.0
2017-09-01 10:30:00,145.56,145.66,145.4,145.41,8164.0,120.8498,120.9328,120.717,120.7253,8164.0
2017-09-01 10:40:00,145.42,145.45,145.23,145.38,15706.0,120.7336,120.7585,120.5758,120.7004,15706.0
2017-09-01 10:50:00,145.4,145.4,145.17,145.34,13163.0,120.717,120.717,120.526,120.6672,13163.0
2017-09-01 11:00:00,145.33,145.41,145.21,145.26,16872.0,120.6589,120.7253,120.5592,120.6007,16872.0
2017-09-01 11:10:00,145.26,145.43,145.2,145.32,15736.0,120.6007,120.7419,120.5509,120.6506,15736.0
2017-09-01 11:20:00,145.28,145.28,145.08,145.18,11483.0,120.6174,120.6174,120.4513,120.5343,11483.0
2017-09-01 11:30:00,145.14,145.19,145.04,145.13,14890.0,120.5011,120.5426,120.4181,120.4928,14890.0
2017-09-01 11:40:00,145.13,145.37,145.13,145.25,12586.0,120.4928,120.6921,120.4928,120.5924,12586.0
2017-09-01 11:50:00,145.28,145.41,145.27,145.34,11388.0,120.6174,120.7253,120.609,120.6672,11388.0
2017-09-01 12:00:00,145.34,145.46,145.32,145.38,16779.0,120.6672,120.7668,120.6506,120.7004,16779.0
2017-09-01 12:10:00,145.4,145.64,145.4,145.61,11700.0,120.717,120.9162,120.717,120.8913,11700.0
2017-09-01 12:20:00,145.59,145.78,145.59,145.73,10671.0,120.8747,121.0325,120.8747,120.991,10671.0
2017-09-01 12:30:00,145.73,145.76,145.59,145.75,12263.0,120.991,121.0159,120.8747,121.0076,12263.0
2017-09-01 12:40:00,145.75,145.76,145.62,145.62,21034.0,121.0076,121.0159,120.8996,120.8996,21034.0
2017-09-01 12:50:00,145.63,145.78,145.54,145.74,11236.0,120.9079,121.0325,120.8332,120.9993,11236.0
2017-09-01 13:00:00,145.75,145.8,145.71,145.74,40535.0,121.0076,121.0491,120.9744,120.9993,40535.0
2017-09-01 13:10:00,145.75,145.79,145.73,145.75,56235.0,121.0076,121.0408,120.991,121.0076,56235.0
2017-09-01 13:20:00,145.75,145.89,145.74,145.88,61663.0,121.0076,121.1238,120.9993,121.1155,61663.0
2017-09-01 13:30:00,145.89,145.98,145.81,145.85,22478.0,121.1238,121.1985,121.0574,121.0906,22478.0
2017-09-01 13:40:00,145.84,146.07,145.81,146.07,17782.0,121.0823,121.2732,121.0574,121.2732,17782.0
2017-09-01 13:50:00,146.07,146.11,145.82,145.83,17054.0,121.2732,121.3065,121.0657,121.074,17054.0
2017-09-01 14:00:00,145.85,145.93,145.79,145.8,16145.0,121.0906,121.157,121.0408,121.0491,16145.0
2017-09-01 14:10:00,145.81,145.91,145.65,145.66,17693.0,121.0574,121.1404,120.9245,120.9328,17693.0
2017-09-01 14:20:00,145.66,145.75,145.6,145.63,13435.0,120.9328,121.0076,120.883,120.9079,13435.0
2017-09-01 14:30:00,145.64,145.75,145.62,145.65,12268.0,120.9162,121.0076,120.8996,120.9245,12268.0
2017-09-01 14:40:00,145.61,145.72,145.58,145.58,13765.0,120.8913,120.9827,120.8664,120.8664,13765.0
2017-09-01 14:50:00,145.58,145.7,145.55,145.65,9962.0,120.8664,120.9661,120.8415,120.9245,9962.0
2017-09-01 15:00:00,145.66,145.74,145.65,145.69,13006.0,120.9328,120.9993,120.9245,120.9577,13006.0
2017-09-01 15:10:00,145.7,145.74,145.65,145.7,13148.0,120.9661,120.9993,120.9245,120.9661,13148.0
2017-09-01 15:20:00,145.73,145.75,145.69,145.74,13695.0,120.991,121.0076,120.9577,120.9993,13695.0
2017-09-01 15:30:00,145.74,145.74,145.61,145.71,20594.0,120.9993,120.9993,120.8913,120.9744,20594.0
2017-09-01 15:40:00,145.72,145.73,145.58,145.69,40278.0,120.9827,120.991,120.8664,120.9577,40278.0
2017-09-01 15:50:00,145.69,145.77,145.62,145.65,49765.0,120.9577,121.0242,120.8996,120.9245,49765.0
2017-09-05 09:30:00,145.15,145.81,145.15,145.61,49221.0,120.5094,121.0574,120.5094,120.8913,49221.0
2017-09-05 09:40:00,145.64,145.81,145.08,145.29,62421.0,120.9162,121.0574,120.4513,120.6257,62421.0
2017-09-05 09:50:00,145.34,145.55,144.67,144.78,50816.0,120.6672,120.8415,120.1109,120.2022,50816.0
2017-09-05 10:00:00,144.74,145.45,144.73,145.2,64474.0,120.169,120.7585,120.1607,120.5509,64474.0
2017-09-05 10:10:00,145.15,145.35,145.02,145.19,43211.0,120.5094,120.6755,120.4015,120.5426,43211.0
2017-09-05 10:20:00,145.2,145.31,144.13,144.13,74866.0,120.5509,120.6423,119.6626,119.6626,74866.0
2017-09-05 10:30:00,144.22,145.12,144.0,145.1,46529.0,119.7373,120.4845,119.5546,120.4679,46529.0
2017-09-05 10:40:00,145.07,145.12,144.62,144.79,41970.0,120.443,120.4845,120.0694,120.2105,41970.0
2017-09-05 10:50:00,144.79,144.95,144.77,144.77,26165.0,120.2105,120.3434,120.1939,120.1939,26165.0
2017-09-05 11:00:00,144.8,145.01,144.8,145.01,25274.0,120.2188,120.3932,120.2188,120.3932,25274.0
2017-09-05 11:10:00,144.99,145.03,144.83,145.01,25379.0,120.3766,120.4098,120.2437,120.3932,25379.0
2017-09-05 11:20:00,145.04,145.13,144.52,145.04,63367.0,120.4181,120.4928,119.9864,120.4181,63367.0
2017-09-05 11:30:00,145.06,145.32,144.99,145.24,31197.0,120.4347,120.6506,120.3766,120.5841,31197.0
2017-09-05 11:40:00,145.22,145.24,144.67,145.01,22876.0,120.5675,120.5841,120.1109,120.3932,22876.0
2017-09-05 11:50:00,145.04,145.17,144.93,145.17,15280.0,120.4181,120.526,120.3268,120.526,15280.0
2017-09-05 12:00:00,145.12,145.15,144.75,144.76,19766.0,120.4845,120.5094,120.1773,120.1856,19766.0
2017-09-05 12:10:00,144.81,144.9,144.74,144.87,12554.0,120.2271,120.3019,120.169,120.277,12554.0
2017-09-05 12:20:00,144.84,145.03,144.79,144.84,20214.0,120.252,120.4098,120.2105,120.252,20214.0
2017-09-05 12:30:00,144.84,144.84,144.52,144.58,16855.0,120.252,120.252,119.9864,120.0362,16855.0
2017-09-05 12:40:00,144.61,144.72,144.59,144.59,16936.0,120.0611,120.1524,120.0445,120.0445,16936.0
2017-09-05 12:50:00,144.56,144.71,144.53,144.7,11330.0,120.0196,120.1441,119.9947,120.1358,11330.0
2017-09-05 13:00:00,144.68,144.68,144.4,144.54,19244.0,120.1192,120.1192,119.8867,120.003,19244.0
2017-09-05 13:10:00,144.54,144.55,143.87,144.44,40684.0,120.003,120.0113,119.4467,119.9199,40684.0
2017-09-05 13:20:00,144.42,144.44,144.23,144.25,13198.0,119.9033,119.9199,119.7456,119.7622,13198.0
2017-09-05 13:30:00,144.26,144.41,144.02,144.31,33776.0,119.7705,119.895,119.5712,119.812,33776.0
2017-09-05 13:40:00,144.29,144.35,144.18,144.22,26660.0,119.7954,119.8452,119.7041,119.7373,26660.0
2017-09-05 13:50:00,144.23,144.5,144.1,144.18,29439.0,119.7456,119.9698,119.6377,119.7041,29439.0
2017-09-05 14:00:00,144.22,144.63,144.22,144.59,27100.0,119.7373,120.0777,119.7373,120.0445,27100.0
2017-09-05 14:10:00,144.61,144.66,144.52,144.54,28361.0,120.0611,120.1026,119.9864,120.003,28361.0
2017-09-05 14:20:00,144.55,144.62,144.48,144.55,32839.0,120.0113,120.0694,119.9532,120.0113,32839.0
2017-09-05 14:30:00,144.52,144.55,144.4,144.46,21850.0,119.9864,120.0113,119.8867,119.9366,21850.0
2017-09-05 14:40:00,144.46,144.5,144.32,144.34,16231.0,119.9366,119.9698,119.8203,119.8369,16231.0
2017-09-05 14:50:00,144.35,144.52,144.34,144.5,26715.0,119.8452,119.9864,119.8369,119.9698,26715.0
2017-09-05 15:00:00,144.48,144.52,144.29,144.45,29648.0,119.9532,119.9864,119.7954,119.9283,29648.0
2017-09-05 15:10:00,144.4,144.52,144.37,144.46,23322.0,119.8867,119.9864,119.8618,119.9366,23322.0
2017-09-05 15:20:00,144.41,144.54,144.24,144.49,35774.0,119.895,120.003,119.7539,119.9615,35774.0
2017-09-05 15:30:00,144.51,144.55,144.34,144.5,53338.0,119.9781,120.0113,119.8369,119.9698,53338.0
2017-09-05 15:40:00,144.52,144.54,144.25,144.46,71119.0,119.9864,120.003,119.7622,119.9366,71119.0
2017-09-05 15:50:00,144.44,144.53,144.36,144.48,134708.0,119.9199,119.9947,119.8535,119.9532,134708.0
2017-09-06 09:30:00,144.37,144.86,144.03,144.83,63699.0,119.8618,120.2686,119.5796,120.2437,63699.0
2017-09-06 09:40:00,144.79,144.84,144.38,144.38,39358.0,120.2105,120.252,119.8701,119.8701,39358.0
2017-09-06 09:50:00,144.47,144.64,144.26,144.49,44772.0,119.9449,120.086,119.7705,119.9615,44772.0
2017-09-06 10:00:00,144.61,144.9,144.54,144.72,22803.0,120.0611,120.3019,120.003,120.1524,22803.0
2017-09-06 10:10:00,144.69,144.7,143.86,143.86,64753.0,120.1275,120.1358,119.4384,119.4384,64753.0
2017-09-06 10:20:00,143.96,144.33,143.96,144.12,34533.0,119.5214,119.8286,119.5214,119.6543,34533.0
2017-09-06 10:30:00,144.19,144.33,143.92,144.21,48419.0,119.7124,119.8286,119.4882,119.729,48419.0
2017-09-06 10:40:00,144.25,144.36,144.0,144.1,68292.0,119.7622,119.8535,119.5546,119.6377,68292.0
2017-09-06 10:50:00,144.16,144.35,144.07,144.29,50949.0,119.6875,119.8452,119.6128,119.7954,50949.0
2017-09-06 11:00:00,144.26,144.47,144.17,144.27,46705.0,119.7705,119.9449,119.6958,119.7788,46705.0
2017-09-06 11:10:00,144.31,144.45,144.28,144.41,19468.0,119.812,119.9283,119.7871,119.895,19468.0
2017-09-06 11:20:00,144.42,144.47,144.38,144.43,14211.0,119.9033,119.9449,119.8701,119.9116,14211.0
2017-09-06 11:30:00,144.42,144.46,144.2,144.36,26706.0,119.9033,119.9366,119.7207,119.8535,26706.0
2017-09-06 11:40:00,144.36,144.48,144.33,144.42,14722.0,119.8535,119.9532,119.8286,119.9033,14722.0
2017-09-06 11:50:00,144.42,144.5,144.37,144.48,14852.0,119.9033,119.9698,119.8618,119.9532,14852.0
2017-09-06 12:00:00,144.47,144.62,144.42,144.45,23147.0,119.9449,120.0694,119.9033,119.9283,23147.0
2017-09-06 12:10:00,144.47,144.56,144.44,144.5,17537.0,119.9449,120.0196,119.9199,119.9698,17537.0
2017-09-06 12:20:00,144.5,144.51,144.36,144.4,17783.0,119.9698,119.9781,119.8535,119.8867,17783.0
2017-09-06 12:30:00,144.46,144.46,144.38,144.38,14108.0,119.9366,119.9366,119.8701,119.8701,14108.0
2017-09-06 12:40:00,144.4,144.46,144.39,144.44,14161.0,119.8867,119.9366,119.8784,119.9199,14161.0
2017-09-06 12:50:00,144.44,144.46,144.31,144.32,16682.0,119.9199,119.9366,119.812,119.8203,16682.0
2017-09-06 13:00:00,144.33,144.4,144.3,144.31,17124.0,119.8286,119.8867,119.8037,119.812,17124.0
2017-09-06 13:10:00,144.3,144.43,144.3,144.37,16120.0,119.8037,119.9116,119.8037,119.8618,16120.0
2017-09-06 13:20:00,144.35,144.44,144.33,144.36,8482.0,119.8452,119.9199,119.8286,119.8535,8482.0
2017-09-06 13:30:00,144.41,144.49,144.38,144.39,17995.0,119.895,119.9615,119.8701,119.8784,17995.0
2017-09-06 13:40:00,144.42,144.48,144.39,144.43,19699.0,119.9033,119.9532,119.8784,119.9116,19699.0
2017-09-06 13:50:00,144.42,144.44,144.32,144.35,17017.0,119.9033,119.9199,119.8203,119.8452,17017.0
2017-09-06 14:00:00,144.35,144.45,144.35,144.44,20196.0,119.8452,119.9283,119.8452,119.9199,20196.0
2017-09-06 14:10:00,144.46,144.63,144.46,144.61,44601.0,119.9366,120.0777,119.9366,120.0611,44601.0
2017-09-06 14:20:00,144.6,144.63,144.35,144.44,32206.0,120.0528,120.0777,119.8452,119.9199,32206.0
2017-09-06 14:30:00,144.45,144.5,144.36,144.42,29829.0,119.9283,119.9698,119.8535,119.9033,29829.0
2017-09-06 14:40:00,144.4,144.45,144.36,144.4,36592.0,119.8867,119.9283,119.8535,119.8867,36592.0
2017-09-06 14:50:00,144.4,144.44,144.36,144.4,48358.0,119.8867,119.9199,119.8535,119.8867,48358.0
2017-09-06 15:00:00,144.4,144.51,144.35,144.45,73214.0,119.8867,119.9781,119.8452,119.9283,73214.0
2017-09-06 15:10:00,144.44,144.58,144.38,144.47,58778.0,119.9199,120.0362,119.8701,119.9449,58778.0
2017-09-06 15:20:00,144.51,144.67,144.49,144.62,127409.0,119.9781,120.1109,119.9615,120.0694,127409.0
2017-09-06 15:30:00,144.63,144.66,144.48,144.6,184544.0,120.0777,120.1026,119.9532,120.0528,184544.0
2017-09-06 15:40:00,144.59,144.69,144.5,144.66,209892.0,120.0445,120.1275,119.9698,120.1026,209892.0
2017-09-06 15:50:00,144.66,144.68,144.46,144.55,263972.0,120.1026,120.1192,119.9366,120.0113,263972.0
2017-09-07 09:30:00,144.5,144.5,143.97,144.32,62694.0,119.9698,119.9698,119.5297,119.8203,62694.0
2017-09-07 09:40:00,144.32,144.38,143.99,144.15,44227.0,119.8203,119.8701,119.5463,119.6792,44227.0
2017-09-07 09:50:00,144.13,144.23,143.85,143.94,41099.0,119.6626,119.7456,119.4301,119.5048,41099.0
2017-09-07 10:00:00,144.0,144.05,143.83,143.91,24016.0,119.5546,119.5962,119.4135,119.4799,24016.0
2017-09-07 10:10:00,143.95,144.04,143.8,143.97,18908.0,119.5131,119.5879,119.3886,119.5297,18908.0
2017-09-07 10:20:00,143.95,144.02,143.79,143.92,27873.0,119.5131,119.5712,119.3803,119.4882,27873.0
2017-09-07 10:30:00,143.91,144.28,143.87,144.17,38425.0,119.4799,119.7871,119.4467,119.6958,38425.0
2017-09-07 10:40:00,144.21,144.35,144.17,144.28,86943.0,119.729,119.8452,119.6958,119.7871,86943.0
2017-09-07 10:50:00,144.3,144.57,144.24,144.4,41758.0,119.8037,120.0279,119.7539,119.8867,41758.0
2017-09-07 11:00:00,144.42,144.44,144.21,144.24,33484.0,119.9033,119.9199,119.729,119.7539,33484.0
2017-09-07 11:10:00,144.25,144.33,144.21,144.3,24820.0,119.7622,119.8286,119.729,119.8037,24820.0
2017-09-07 11:20:00,144.31,144.31,144.01,144.05,39971.0,119.812,119.812,119.5629,119.5962,39971.0
2017-09-07 11:30:00,144.05,144.26,144.05,144.25,19229.0,119.5962,119.7705,119.5962,119.7622,19229.0
2017-09-07 11:40:00,144.25,144.42,144.18,144.18,14952.0,119.7622,119.9033,119.7041,119.7041,14952.0
2017-09-07 11:50:00,144.17,144.28,144.15,144.25,18494.0,119.6958,119.7871,119.6792,119.7622,18494.0
2017-09-07 12:00:00,144.25,144.3,144.16,144.22,12464.0,119.7622,119.8037,119.6875,119.7373,12464.0
2017-09-07 12:10:00,144.22,144.37,144.18,144.25,26209.0,119.7373,119.8618,119.7041,119.7622,26209.0
2017-09-07 12:20:00,144.25,144.25,144.12,144.12,13931.0,119.7622,119.7622,119.6543,119.6543,13931.0
2017-09-07 12:30:00,144.11,144.18,143.88,143.94,85179.0,119.646,119.7041,119.455,119.5048,85179.0
2017-09-07 12:40:00,143.96,144.2,143.93,144.16,41642.0,119.5214,119.7207,119.4965,119.6875,41642.0
2017-09-07 12:50:00,144.16,144.36,144.15,144.24,42255.0,119.6875,119.8535,119.6792,119.7539,42255.0
2017-09-07 13:00:00,144.27,144.33,144.19,144.3,39255.0,119.7788,119.8286,119.7124,119.8037,39255.0
2017-09-07 13:10:00,144.3,144.36,144.18,144.24,20879.0,119.8037,119.8535,119.7041,119.7539,20879.0
2017-09-07 13:20:00,144.21,144.35,144.19,144.29,29261.0,119.729,119.8452,119.7124,119.7954,29261.0
2017-09-07 13:30:00,144.3,144.31,144.19,144.25,18803.0,119.8037,119.812,119.7124,119.7622,18803.0
2017-09-07 13:40:00,144.25,144.26,144.18,144.22,25461.0,119.7622,119.7705,119.7041,119.7373,25461.0
2017-09-07 13:50:00,144.24,144.29,144.22,144.23,37628.0,119.7539,119.7954,119.7373,119.7456,37628.0
2017-09-07 14:00:00,144.24,144.27,144.23,144.25,37213.0,119.7539,119.7788,119.7456,119.7622,37213.0
2017-09-07 14:10:00,144.26,144.55,144.23,144.51,48870.0,119.7705,120.0113,119.7456,119.9781,48870.0
2017-09-07 14:20:00,144.5,144.58,144.37,144.4,48202.0,119.9698,120.0362,119.8618,119.8867,48202.0
2017-09-07 14:30:00,144.38,144.45,144.3,144.43,14826.0,119.8701,119.9283,119.8037,119.9116,14826.0
2017-09-07 14:40:00,144.46,144.56,144.31,144.44,53754.0,119.9366,120.0196,119.812,119.9199,53754.0
2017-09-07 14:50:00,144.41,144.48,144.37,144.38,26400.0,119.895,119.9532,119.8618,119.8701,26400.0
2017-09-07 15:00:00,144.38,144.46,144.35,144.45,24344.0,119.8701,119.9366,119.8452,119.9283,24344.0
2017-09-07 15:10:00,144.44,144.44,144.35,144.39,48127.0,119.9199,119.9199,119.8452,119.8784,48127.0
2017-09-07 15:20:00,144.4,144.56,144.38,144.56,32648.0,119.8867,120.0196,119.8701,120.0196,32648.0
2017-09-07 15:30:00,144.56,144.58,144.51,144.56,60934.0,120.0196,120.0362,119.9781,120.0196,60934.0
2017-09-07 15:40:00,144.55,144.56,144.36,144.41,150741.0,120.0113,120.0196,119.8535,119.895,150741.0
2017-09-07 15:50:00,144.4,144.46,144.28,144.36,124727.0,119.8867,119.9366,119.7871,119.8535,124727.0
2017-09-08 09:30:00,144.33,144.59,144.03,144.22,20291.0,119.8286,120.0445,119.5796,119.7373,20291.0
2017-09-08 09:40:00,144.27,144.38,144.06,144.12,18988.0,119.7788,119.8701,119.6045,119.6543,18988.0
2017-09-08 09:50:00,144.13,144.36,144.04,144.36,25129.0,119.6626,119.8535,119.5879,119.8535,25129.0
2017-09-08 10:00:00,144.34,144.51,144.12,144.51,25781.0,119.8369,119.9781,119.6543,119.9781,25781.0
2017-09-08 10:10:00,144.51,144.85,144.51,144.82,20175.0,119.9781,120.2603,119.9781,120.2354,20175.0
2017-09-08 10:20:00,144.86,144.87,144.58,144.79,52456.0,120.2686,120.277,120.0362,120.2105,52456.0
2017-09-08 10:30:00,144.84,144.91,144.74,144.75,38639.0,120.252,120.3102,120.169,120.1773,38639.0
2017-09-08 10:40:00,144.78,144.88,144.68,144.87,25752.0,120.2022,120.2853,120.1192,120.277,25752.0
2017-09-08 10:50:00,144.86,144.93,144.76,144.93,13579.0,120.2686,120.3268,120.1856,120.3268,13579.0
2017-09-08 11:00:00,144.93,145.18,144.9,145.14,47611.0,120.3268,120.5343,120.3019,120.5011,47611.0
2017-09-08 11:10:00,145.16,145.17,144.76,144.93,54396.0,120.5177,120.526,120.1856,120.3268,54396.0
2017-09-08 11:20:00,144.89,144.97,144.73,144.96,100820.0,120.2936,120.36,120.1607,120.3517,100820.0
2017-09-08 11:30:00,144.99,145.24,144.96,145.2,25869.0,120.3766,120.5841,120.3517,120.5509,25869.0
2017-09-08 11:40:00,145.2,145.25,145.12,145.22,77621.0,120.5509,120.5924,120.4845,120.5675,77621.0
2017-09-08 11:50:00,145.23,145.25,145.15,145.18,22215.0,120.5758,120.5924,120.5094,120.5343,22215.0
2017-09-08 12:00:00,145.18,145.31,145.18,145.23,25182.0,120.5343,120.6423,120.5343,120.5758,25182.0
2017-09-08 12:10:00,145.21,145.25,145.13,145.15,11630.0,120.5592,120.5924,120.4928,120.5094,11630.0
2017-09-08 12:20:00,145.15,145.27,145.11,145.27,19289.0,120.5094,120.609,120.4762,120.609,19289.0
2017-09-08 12:30:00,145.26,145.29,144.97,145.0,62833.0,120.6007,120.6257,120.36,120.3849,62833.0
2017-09-08 12:40:00,145.02,145.2,144.99,145.17,36904.0,120.4015,120.5509,120.3766,120.526,36904.0
2017-09-08 12:50:00,145.21,145.32,145.18,145.22,15799.0,120.5592,120.6506,120.5343,120.5675,15799.0
2017-09-08 13:00:00,145.22,145.31,145.2,145.29,14870.0,120.5675,120.6423,120.5509,120.6257,14870.0
2017-09-08 13:10:00,145.31,145.31,145.14,145.27,15584.0,120.6423,120.6423,120.5011,120.609,15584.0
2017-09-08 13:20:00,145.21,145.26,145.19,145.23,8880.0,120.5592,120.6007,120.5426,120.5758,8880.0
2017-09-08 13:30:00,145.2,145.33,145.19,145.3,19725.0,120.5509,120.6589,120.5426,120.634,19725.0
2017-09-08 13:40:00,145.33,145.36,145.24,145.27,15273.0,120.6589,120.6838,120.5841,120.609,15273.0
2017-09-08 13:50:00,145.29,145.33,145.24,145.28,31750.0,120.6257,120.6589,120.5841,120.6174,31750.0
2017-09-08 14:00:00,145.31,145.31,145.15,145.15,17926.0,120.6423,120.6423,120.5094,120.5094,17926.0
2017-09-08 14:10:00,145.17,145.37,145.16,145.29,35283.0,120.526,120.6921,120.5177,120.6257,35283.0
2017-09-08 14:20:00,145.31,145.33,145.19,145.23,21792.0,120.6423,120.6589,120.5426,120.5758,21792.0
2017-09-08 14:30:00,145.23,145.29,145.2,145.24,34272.0,120.5758,120.6257,120.5509,120.5841,34272.0
2017-09-08 14:40:00,145.24,145.32,145.22,145.27,9731.0,120.5841,120.6506,120.5675,120.609,9731.0
2017-09-08 14:50:00,145.3,145.33,145.23,145.24,64307.0,120.634,120.6589,120.5758,120.5841,64307.0
2017-09-08 15:00:00,145.25,145.25,145.17,145.22,21284.0,120.5924,120.5924,120.526,120.5675,21284.0
2017-09-08 15:10:00,145.21,145.28,145.16,145.2,34891.0,120.5592,120.6174,120.5177,120.5509,34891.0
2017-09-08 15:20:00,145.2,145.22,145.13,145.13,21672.0,120.5509,120.5675,120.4928,120.4928,21672.0
2017-09-08 15:30:00,145.15,145.16,145.05,145.12,39568.0,120.5094,120.5177,120.4264,120.4845,39568.0
2017-09-08 15:40:00,145.12,145.12,144.97,145.0,45812.0,120.4845,120.4845,120.36,120.3849,45812.0
2017-09-08 15:50:00,145.01,145.04,144.86,144.92,126966.0,120.3932,120.4181,120.2686,120.3185,126966.0
2017-09-11 09:30:00,146.01,148.71,145.37,148.61,206276.0,121.2234,123.4651,120.6921,123.3821,206276.0
2017-09-11 09:40:00,148.55,148.77,147.95,148.44,93785.0,123.3322,123.5149,122.8341,123.2409,93785.0
2017-09-11 09:50:00,148.4,148.75,148.37,148.64,111000.0,123.2077,123.4983,123.1828,123.407,111000.0
2017-09-11 10:00:00,148.59,148.84,148.49,148.53,46406.0,123.3654,123.573,123.2824,123.3156,46406.0
2017-09-11 10:10:00,148.55,148.65,148.38,148.57,22464.0,123.3322,123.4153,123.1911,123.3488,22464.0
2017-09-11 10:20:00,148.58,148.61,148.06,148.3,26106.0,123.3571,123.3821,122.9254,123.1247,26106.0
2017-09-11 10:30:00,148.38,148.45,148.21,148.37,24025.0,123.1911,123.2492,123.05,123.1828,24025.0
2017-09-11 10:40:00,148.36,148.44,148.27,148.38,20891.0,123.1745,123.2409,123.0998,123.1911,20891.0
2017-09-11 10:50:00,148.38,148.45,148.29,148.3,78625.0,123.1911,123.2492,123.1164,123.1247,78625.0
2017-09-11 11:00:00,148.32,148.5,148.3,148.39,36948.0,123.1413,123.2907,123.1247,123.1994,36948.0
2017-09-11 11:10:00,148.42,148.55,148.33,148.51,69684.0,123.2243,123.3322,123.1496,123.299,69684.0
2017-09-11 11:20:00,148.51,148.65,148.41,148.48,47460.0,123.299,123.4153,123.216,123.2741,47460.0
2017-09-11 11:30:00,148.52,148.58,148.37,148.4,47777.0,123.3073,123.3571,123.1828,123.2077,47777.0
2017-09-11 11:40:00,148.34,148.4,148.24,148.31,7809.0,123.1579,123.2077,123.0749,123.133,7809.0
2017-09-11 11:50:00,148.25,148.49,148.25,148.37,58770.0,123.0832,123.2824,123.0832,123.1828,58770.0
2017-09-11 12:00:00,148.41,148.69,148.36,148.61,88237.0,123.216,123.4485,123.1745,123.3821,88237.0
2017-09-11 12:10:00,148.58,148.82,148.54,148.7,58489.0,123.3571,123.5564,123.3239,123.4568,58489.0
2017-09-11 12:20:00,148.69,148.87,148.66,148.83,82586.0,123.4485,123.5979,123.4236,123.5647,82586.0
2017-09-11 12:30:00,148.84,148.96,148.8,148.96,73842.0,123.573,123.6726,123.5398,123.6726,73842.0
2017-09-11 12:40:00,148.94,148.97,148.72,148.8,59394.0,123.656,123.6809,123.4734,123.5398,59394.0
2017-09-11 12:50:00,148.8,148.8,148.54,148.69,37391.0,123.5398,123.5398,123.3239,123.4485,37391.0
2017-09-11 13:00:00,148.71,148.79,148.67,148.71,21396.0,123.4651,123.5315,123.4319,123.4651,21396.0
2017-09-11 13:10:00,148.72,148.78,148.67,148.69,49507.0,123.4734,123.5232,123.4319,123.4485,49507.0
2017-09-11 13:20:00,148.7,148.87,148.7,148.78,37564.0,123.4568,123.5979,123.4568,123.5232,37564.0
2017-09-11 13:30:00,148.77,148.87,148.73,148.83,29574.0,123.5149,123.5979,123.4817,123.5647,29574.0
2017-09-11 13:40:00,148.82,148.88,148.74,148.84,25127.0,123.5564,123.6062,123.49,123.573,25127.0
2017-09-11 13:50:00,148.83,148.89,148.8,148.84,19780.0,123.5647,123.6145,123.5398,123.573,19780.0
2017-09-11 14:00:00,148.85,149.0,148.77,148.83,66910.0,123.5813,123.7058,123.5149,123.5647,66910.0
2017-09-11 14:10:00,148.85,149.12,148.85,149.04,18097.0,123.5813,123.8055,123.5813,123.7391,18097.0
2017-09-11 14:20:00,149.06,149.16,148.97,149.11,30079.0,123.7557,123.8387,123.6809,123.7972,30079.0
2017-09-11 14:30:00,149.13,149.21,149.12,149.18,26332.0,123.8138,123.8802,123.8055,123.8553,26332.0
2017-09-11 14:40:00,149.15,149.16,149.0,149.02,22215.0,123.8304,123.8387,123.7058,123.7225,22215.0
2017-09-11 14:50:00,149.02,149.19,149.02,149.17,20432.0,123.7225,123.8636,123.7225,123.847,20432.0
2017-09-11 15:00:00,149.16,149.21,149.1,149.16,30115.0,123.8387,123.8802,123.7889,123.8387,30115.0
2017-09-11 15:10:00,149.17,149.2,148.98,149.15,66537.0,123.847,123.8719,123.6892,123.8304,66537.0
2017-09-11 15:20:00,149.13,149.38,149.12,149.34,151928.0,123.8138,124.0213,123.8055,123.9881,151928.0
2017-09-11 15:30:00,149.32,149.36,149.21,149.24,73689.0,123.9715,124.0047,123.8802,123.9051,73689.0
2017-09-11 15:40:00,149.25,149.29,148.99,149.02,87083.0,123.9134,123.9466,123.6975,123.7225,87083.0
2017-09-11 15:50:00,149.02,149.21,148.98,149.17,174513.0,123.7225,123.8802,123.6892,123.847,174513.0
2017-09-12 09:30:00,149.85,151.42,149.6,150.81,104309.0,124.4116,125.715,124.204,125.2086,104309.0
2017-09-12 09:40:00,150.77,151.07,150.6,150.78,72201.0,125.1754,125.4244,125.0342,125.1837,72201.0
2017-09-12 09:50:00,150.78,150.91,150.58,150.79,46700.0,125.1837,125.2916,125.0176,125.192,46700.0
2017-09-12 10:00:00,150.8,150.86,150.5,150.59,39150.0,125.2003,125.2501,124.9512,125.0259,39150.0
2017-09-12 10:10:00,150.57,150.75,150.12,150.13,34546.0,125.0093,125.1588,124.6357,124.644,34546.0
2017-09-12 10:20:00,150.12,150.18,149.82,150.04,73159.0,124.6357,124.6855,124.3866,124.5693,73159.0
2017-09-12 10:30:00,150.08,150.08,149.78,149.95,49463.0,124.6025,124.6025,124.3534,124.4946,49463.0
2017-09-12 10:40:00,149.87,149.98,149.74,149.74,14761.0,124.4282,124.5195,124.3202,124.3202,14761.0
2017-09-12 10:50:00,149.75,149.76,149.55,149.68,39118.0,124.3285,124.3368,124.1625,124.2704,39118.0
2017-09-12 11:00:00,149.69,149.8,149.58,149.7,63296.0,124.2787,124.37,124.1874,124.287,63296.0
2017-09-12 11:10:00,149.7,149.74,149.55,149.55,15830.0,124.287,124.3202,124.1625,124.1625,15830.0
2017-09-12 11:20:00,149.55,149.68,149.48,149.48,12804.0,124.1625,124.2704,124.1044,124.1044,12804.0
2017-09-12 11:30:00,149.46,149.73,149.2,149.65,102779.0,124.0878,124.3119,123.8719,124.2455,102779.0
2017-09-12 11:40:00,149.67,149.75,149.52,149.53,14291.0,124.2621,124.3285,124.1376,124.1459,14291.0
2017-09-12 11:50:00,149.55,149.7,149.5,149.5,40517.0,124.1625,124.287,124.121,124.121,40517.0
2017-09-12 12:00:00,149.48,149.55,149.32,149.46,8297.0,124.1044,124.1625,123.9715,124.0878,8297.0
2017-09-12 12:10:00,149.45,149.57,149.41,149.53,12376.0,124.0795,124.1791,124.0462,124.1459,12376.0
2017-09-12 12:20:00,149.54,149.66,149.53,149.57,18786.0,124.1542,124.2538,124.1459,124.1791,18786.0
2017-09-12 12:30:00,149.55,149.62,149.41,149.5,19058.0,124.1625,124.2206,124.0462,124.121,19058.0
2017-09-12 12:40:00,149.5,149.65,149.47,149.58,13978.0,124.121,124.2455,124.0961,124.1874,13978.0
2017-09-12 12:50:00,149.57,149.6,149.47,149.57,16807.0,124.1791,124.204,124.0961,124.1791,16807.0
2017-09-12 13:00:00,149.56,149.61,149.46,149.46,19769.0,124.1708,124.2123,124.0878,124.0878,19769.0
2017-09-12 13:10:00,149.45,149.55,149.45,149.53,9667.0,124.0795,124.1625,124.0795,124.1459,9667.0
2017-09-12 13:20:00,149.51,149.58,149.5,149.54,13868.0,124.1293,124.1874,124.121,124.1542,13868.0
2017-09-12 13:30:00,149.53,149.53,149.38,149.49,10416.0,124.1459,124.1459,124.0213,124.1127,10416.0
2017-09-12 13:40:00,149.49,149.55,149.32,149.32,15614.0,124.1127,124.1625,123.9715,123.9715,15614.0
2017-09-12 13:50:00,149.32,149.35,149.17,149.34,17981.0,123.9715,123.9964,123.847,123.9881,17981.0
2017-09-12 14:00:00,149.34,149.43,149.15,149.21,17291.0,123.9881,124.0628,123.8304,123.8802,17291.0
2017-09-12 14:10:00,149.18,149.23,149.08,149.19,21779.0,123.8553,123.8968,123.7723,123.8636,21779.0
2017-09-12 14:20:00,149.19,149.23,149.14,149.2,42467.0,123.8636,123.8968,123.8221,123.8719,42467.0
2017-09-12 14:30:00,149.21,149.23,149.08,149.19,36944.0,123.8802,123.8968,123.7723,123.8636,36944.0
2017-09-12 14:40:00,149.18,149.33,149.18,149.32,42057.0,123.8553,123.9798,123.8553,123.9715,42057.0
2017-09-12 14:50:00,149.34,149.4,149.29,149.34,40069.0,123.9881,124.0379,123.9466,123.9881,40069.0
2017-09-12 15:00:00,149.33,149.38,149.31,149.33,40238.0,123.9798,124.0213,123.9632,123.9798,40238.0
2017-09-12 15:10:00,149.33,149.38,149.31,149.35,53906.0,123.9798,124.0213,123.9632,123.9964,53906.0
2017-09-12 15:20:00,149.35,149.4,149.31,149.34,54499.0,123.9964,124.0379,123.9632,123.9881,54499.0
2017-09-12 15:30:00,149.34,149.39,149.29,149.31,51960.0,123.9881,124.0296,123.9466,123.9632,51960.0
2017-09-12 15:40:00,149.3,149.39,149.29,149.35,46843.0,123.9549,124.0296,123.9466,123.9964,46843.0
2017-09-12 15:50:00,149.36,149.37,149.11,149.3,142312.0,124.0047,124.013,123.7972,123.9549,142312.0
2017-09-13 09:30:00,148.93,149.12,148.52,149.12,20854.0,123.6477,123.8055,123.3073,123.8055,20854.0
2017-09-13 09:40:00,149.06,149.28,148.89,149.15,44438.0,123.7557,123.9383,123.6145,123.8304,44438.0
2017-09-13 09:50:00,149.13,149.16,148.73,148.73,9584.0,123.8138,123.8387,123.4817,123.4817,9584.0
2017-09-13 10:00:00,148.77,149.09,148.73,149.09,11899.0,123.5149,123.7806,123.4817,123.7806,11899.0
2017-09-13 10:10:00,149.06,149.14,149.01,149.07,16143.0,123.7557,123.8221,123.7141,123.764,16143.0
2017-09-13 10:20:00,149.07,149.16,149.01,149.11,31056.0,123.764,123.8387,123.7141,123.7972,31056.0
2017-09-13 10:30:00,149.12,149.17,148.8,148.82,25851.0,123.8055,123.847,123.5398,123.5564,25851.0
2017-09-13 10:40:00,148.82,148.95,148.82,148.89,10343.0,123.5564,123.6643,123.5564,123.6145,10343.0
2017-09-13 10:50:00,148.9,149.19,148.86,149.07,58559.0,123.6228,123.8636,123.5896,123.764,58559.0
2017-09-13 11:00:00,149.07,149.46,149.05,149.28,29697.0,123.764,124.0878,123.7474,123.9383,29697.0
2017-09-13 11:10:00,149.31,149.41,149.25,149.38,11851.0,123.9632,124.0462,123.9134,124.0213,11851.0
2017-09-13 11:20:00,149.39,149.56,149.3,149.33,21264.0,124.0296,124.1708,123.9549,123.9798,21264.0
2017-09-13 11:30:00,149.31,149.31,149.12,149.2,7070.0,123.9632,123.9632,123.8055,123.8719,7070.0
2017-09-13 11:40:00,149.19,149.3,149.15,149.15,9352.0,123.8636,123.9549,123.8304,123.8304,9352.0
2017-09-13 11:50:00,149.15,149.31,149.13,149.28,23236.0,123.8304,123.9632,123.8138,123.9383,23236.0
2017-09-13 12:00:00,149.27,149.34,149.27,149.29,13783.0,123.93,123.9881,123.93,123.9466,13783.0
2017-09-13 12:10:00,149.29,149.42,149.29,149.39,60366.0,123.9466,124.0545,123.9466,124.0296,60366.0
2017-09-13 12:20:00,149.4,149.43,149.36,149.37,15800.0,124.0379,124.0628,124.0047,124.013,15800.0
2017-09-13 12:30:00,149.37,149.45,149.35,149.41,19288.0,124.013,124.0795,123.9964,124.0462,19288.0
2017-09-13 12:40:00,149.4,149.47,149.38,149.42,23861.0,124.0379,124.0961,124.0213,124.0545,23861.0
2017-09-13 12:50:00,149.41,149.54,149.41,149.43,9905.0,124.0462,124.1542,124.0462,124.0628,9905.0
2017-09-13 13:00:00,149.45,149.49,149.36,149.41,9175.0,124.0795,124.1127,124.0047,124.0462,9175.0
2017-09-13 13:10:00,149.41,149.5,149.36,149.45,7308.0,124.0462,124.121,124.0047,124.0795,7308.0
2017-09-13 13:20:00,149.45,149.47,149.34,149.35,14187.0,124.0795,124.0961,123.9881,123.9964,14187.0
2017-09-13 13:30:00,149.34,149.35,149.2,149.27,6518.0,123.9881,123.9964,123.8719,123.93,6518.0
2017-09-13 13:40:00,149.27,149.3,149.24,149.28,6483.0,123.93,123.9549,123.9051,123.9383,6483.0
2017-09-13 13:50:00,149.29,149.41,149.29,149.38,13943.0,123.9466,124.0462,123.9466,124.0213,13943.0
2017-09-13 14:00:00,149.38,149.48,149.37,149.45,14248.0,124.0213,124.1044,124.013,124.0795,14248.0
2017-09-13 14:10:00,149.46,149.48,149.41,149.42,22874.0,124.0878,124.1044,124.0462,124.0545,22874.0
2017-09-13 14:20:00,149.41,149.46,149.41,149.44,11231.0,124.0462,124.0878,124.0462,124.0712,11231.0
2017-09-13 14:30:00,149.44,149.5,149.43,149.45,39787.0,124.0712,124.121,124.0628,124.0795,39787.0
2017-09-13 14:40:00,149.46,149.52,149.45,149.51,79963.0,124.0878,124.1376,124.0795,124.1293,79963.0
2017-09-13 14:50:00,149.51,149.52,149.33,149.48,40389.0,124.1293,124.1376,123.9798,124.1044,40389.0
2017-09-13 15:00:00,149.48,149.5,149.31,149.31,18046.0,124.1044,124.121,123.9632,123.9632,18046.0
2017-09-13 15:10:00,149.32,149.34,149.27,149.3,37417.0,123.9715,123.9881,123.93,123.9549,37417.0
2017-09-13 15:20:00,149.3,149.37,149.29,149.37,33001.0,123.9549,124.013,123.9466,124.013,33001.0
2017-09-13 15:30:00,149.37,149.43,149.35,149.4,66023.0,124.013,124.0628,123.9964,124.0379,66023.0
2017-09-13 15:40:00,149.41,149.44,149.27,149.31,46386.0,124.0462,124.0712,123.93,123.9632,46386.0
2017-09-13 15:50:00,149.31,149.32,149.15,149.2,106943.0,123.9632,123.9715,123.8304,123.8719,106943.0
2017-09-14 09:30:00,149.61,149.9,148.77,149.48,35484.0,124.2123,124.4531,123.5149,124.1044,35484.0
2017-09-14 09:40:00,149.46,149.53,149.27,149.35,28603.0,124.0878,124.1459,123.93,123.9964,28603.0
2017-09-14 09:50:00,149.36,149.45,149.27,149.37,20508.0,124.0047,124.0795,123.93,124.013,20508.0
2017-09-14 10:00:00,149.28,149.42,149.1,149.38,28789.0,123.9383,124.0545,123.7889,124.0213,28789.0
2017-09-14 10:10:00,149.4,149.65,149.32,149.5,55144.0,124.0379,124.2455,123.9715,124.121,55144.0
2017-09-14 10:20:00,149.48,149.63,149.42,149.42,8102.0,124.1044,124.2289,124.0545,124.0545,8102.0
2017-09-14 10:30:00,149.42,149.52,149.32,149.38,19836.0,124.0545,124.1376,123.9715,124.0213,19836.0
2017-09-14 10:40:00,149.4,149.71,149.38,149.6,63796.0,124.0379,124.2953,124.0213,124.204,63796.0
2017-09-14 10:50:00,149.61,149.69,149.55,149.61,23071.0,124.2123,124.2787,124.1625,124.2123,23071.0
2017-09-14 11:00:00,149.63,149.82,149.55,149.69,35266.0,124.2289,124.3866,124.1625,124.2787,35266.0
2017-09-14 11:10:00,149.72,149.73,149.62,149.66,23338.0,124.3036,124.3119,124.2206,124.2538,23338.0
2017-09-14 11:20:00,149.69,149.75,149.62,149.67,16657.0,124.2787,124.3285,124.2206,124.2621,16657.0
2017-09-14 11:30:00,149.7,149.78,149.62,149.64,39892.0,124.287,124.3534,124.2206,124.2372,39892.0
2017-09-14 11:40:00,149.72,149.72,149.59,149.63,20031.0,124.3036,124.3036,124.1957,124.2289,20031.0
2017-09-14 11:50:00,149.62,149.67,149.6,149.62,9157.0,124.2206,124.2621,124.204,124.2206,9157.0
2017-09-14 12:00:00,149.66,149.72,149.63,149.66,16449.0,124.2538,124.3036,124.2289,124.2538,16449.0
2017-09-14 12:10:00,149.67,149.71,149.64,149.69,32761.0,124.2621,124.2953,124.2372,124.2787,32761.0
2017-09-14 12:20:00,149.67,149.7,149.62,149.66,16877.0,124.2621,124.287,124.2206,124.2538,16877.0
2017-09-14 12:30:00,149.66,149.7,149.6,149.62,13492.0,124.2538,124.287,124.204,124.2206,13492.0
2017-09-14 12:40:00,149.65,149.7,149.59,149.69,3900.0,124.2455,124.287,124.1957,124.2787,3900.0
2017-09-14 12:50:00,149.69,149.74,149.63,149.68,41340.0,124.2787,124.3202,124.2289,124.2704,41340.0
2017-09-14 13:00:00,149.69,149.85,149.68,149.78,9685.0,124.2787,124.4116,124.2704,124.3534,9685.0
2017-09-14 13:10:00,149.78,149.84,149.75,149.79,15148.0,124.3534,124.4032,124.3285,124.3617,15148.0
2017-09-14 13:20:00,149.79,149.87,149.79,149.8,27089.0,124.3617,124.4282,124.3617,124.37,27089.0
2017-09-14 13:30:00,149.87,149.91,149.8,149.88,49315.0,124.4282,124.4614,124.37,124.4365,49315.0
2017-09-14 13:40:00,149.88,150.16,149.85,149.98,57853.0,124.4365,124.6689,124.4116,124.5195,57853.0
2017-09-14 13:50:00,149.98,150.04,149.95,150.0,8860.0,124.5195,124.5693,124.4946,124.5361,8860.0
2017-09-14 14:00:00,150.01,150.01,149.93,149.97,37680.0,124.5444,124.5444,124.478,124.5112,37680.0
2017-09-14 14:10:00,149.97,150.0,149.95,149.98,30539.0,124.5112,124.5361,124.4946,124.5195,30539.0
2017-09-14 14:20:00,149.98,150.02,149.95,149.96,59946.0,124.5195,124.5527,124.4946,124.5029,59946.0
2017-09-14 14:30:00,149.98,150.22,149.97,150.14,40668.0,124.5195,124.7187,124.5112,124.6523,40668.0
2017-09-14 14:40:00,150.13,150.29,150.08,150.28,24542.0,124.644,124.7769,124.6025,124.7686,24542.0
2017-09-14 14:50:00,150.31,150.45,150.04,150.05,62498.0,124.7935,124.9097,124.5693,124.5776,62498.0
2017-09-14 15:00:00,150.03,150.09,150.0,150.08,16259.0,124.561,124.6108,124.5361,124.6025,16259.0
2017-09-14 15:10:00,150.08,150.13,150.05,150.07,35040.0,124.6025,124.644,124.5776,124.5942,35040.0
2017-09-14 15:20:00,150.07,150.2,150.07,150.08,90327.0,124.5942,124.7021,124.5942,124.6025,90327.0
2017-09-14 15:30:00,150.08,150.12,150.07,150.12,35679.0,124.6025,124.6357,124.5942,124.6357,35679.0
2017-09-14 15:40:00,150.13,150.13,150.03,150.07,57162.0,124.644,124.644,124.561,124.5942,57162.0
2017-09-14 15:50:00,150.07,150.17,149.97,150.13,92610.0,124.5942,124.6772,124.5112,124.644,92610.0
2017-09-15 09:30:00,150.02,150.29,149.66,150.07,250443.0,124.5527,124.7769,124.2538,124.5942,250443.0
2017-09-15 09:40:00,150.06,150.21,150.03,150.15,6403.0,124.5859,124.7104,124.561,124.6606,6403.0
2017-09-15 09:50:00,150.2,150.2,149.82,149.88,20164.0,124.7021,124.7021,124.3866,124.4365,20164.0
2017-09-15 10:00:00,149.85,149.91,149.62,149.69,8158.0,124.4116,124.4614,124.2206,124.2787,8158.0
2017-09-15 10:10:00,149.68,150.02,149.67,149.93,21063.0,124.2704,124.5527,124.2621,124.478,21063.0
2017-09-15 10:20:00,149.94,150.07,149.92,150.0,49360.0,124.4863,124.5942,124.4697,124.5361,49360.0
2017-09-15 10:30:00,150.0,150.05,149.97,150.04,33762.0,124.5361,124.5776,124.5112,124.5693,33762.0
2017-09-15 10:40:00,150.04,150.17,149.91,150.17,14493.0,124.5693,124.6772,124.4614,124.6772,14493.0
2017-09-15 10:50:00,150.2,150.36,150.11,150.11,19775.0,124.7021,124.835,124.6274,124.6274,19775.0
2017-09-15 11:00:00,150.01,150.18,150.01,150.13,13490.0,124.5444,124.6855,124.5444,124.644,13490.0
2017-09-15 11:10:00,150.16,150.2,150.0,150.2,29486.0,124.6689,124.7021,124.5361,124.7021,29486.0
2017-09-15 11:20:00,150.21,150.24,149.98,150.06,81047.0,124.7104,124.7353,124.5195,124.5859,81047.0
2017-09-15 11:30:00,150.08,150.16,149.93,149.93,22099.0,124.6025,124.6689,124.478,124.478,22099.0
2017-09-15 11:40:00,150.01,150.04,149.92,149.99,18531.0,124.5444,124.5693,124.4697,124.5278,18531.0
2017-09-15 11:50:00,149.97,150.02,149.94,150.0,15393.0,124.5112,124.5527,124.4863,124.5361,15393.0
2017-09-15 12:00:00,150.0,150.05,149.96,149.98,30282.0,124.5361,124.5776,124.5029,124.5195,30282.0
2017-09-15 12:10:00,149.97,150.1,149.96,150.1,34364.0,124.5112,124.6191,124.5029,124.6191,34364.0
2017-09-15 12:20:00,150.1,150.12,149.74,149.77,12689.0,124.6191,124.6357,124.3202,124.3451,12689.0
2017-09-15 12:30:00,149.77,149.88,149.76,149.78,11875.0,124.3451,124.4365,124.3368,124.3534,11875.0
2017-09-15 12:40:00,149.79,149.83,149.72,149.77,9126.0,124.3617,124.3949,124.3036,124.3451,9126.0
2017-09-15 12:50:00,149.77,149.81,149.61,149.66,32609.0,124.3451,124.3783,124.2123,124.2538,32609.0
2017-09-15 13:00:00,149.6,149.7,149.53,149.67,32724.0,124.204,124.287,124.1459,124.2621,32724.0
2017-09-15 13:10:00,149.69,149.72,149.6,149.61,9730.0,124.2787,124.3036,124.204,124.2123,9730.0
2017-09-15 13:20:00,149.55,149.66,149.55,149.65,22149.0,124.1625,124.2538,124.1625,124.2455,22149.0
2017-09-15 13:30:00,149.62,149.71,149.61,149.64,21599.0,124.2206,124.2953,124.2123,124.2372,21599.0
2017-09-15 13:40:00,149.62,149.66,149.58,149.66,17136.0,124.2206,124.2538,124.1874,124.2538,17136.0
2017-09-15 13:50:00,149.67,149.71,149.58,149.61,7905.0,124.2621,124.2953,124.1874,124.2123,7905.0
2017-09-15 14:00:00,149.62,149.64,149.58,149.63,7545.0,124.2206,124.2372,124.1874,124.2289,7545.0
2017-09-15 14:10:00,149.63,149.73,149.6,149.67,43295.0,124.2289,124.3119,124.204,124.2621,43295.0
2017-09-15 14:20:00,149.67,149.72,149.48,149.61,25034.0,124.2621,124.3036,124.1044,124.2123,25034.0
2017-09-15 14:30:00,149.62,149.67,149.57,149.63,24667.0,124.2206,124.2621,124.1791,124.2289,24667.0
2017-09-15 14:40:00,149.64,149.75,149.63,149.69,38057.0,124.2372,124.3285,124.2289,124.2787,38057.0
2017-09-15 14:50:00,149.69,149.72,149.62,149.72,36542.0,124.2787,124.3036,124.2206,124.3036,36542.0
2017-09-15 15:00:00,149.72,149.83,149.69,149.73,30518.0,124.3036,124.3949,124.2787,124.3119,30518.0
2017-09-15 15:10:00,149.72,149.91,149.71,149.9,36689.0,124.3036,124.4614,124.2953,124.4531,36689.0
2017-09-15 15:20:00,149.9,150.15,149.9,150.11,43119.0,124.4531,124.6606,124.4531,124.6274,43119.0
2017-09-15 15:30:00,150.11,150.16,150.07,150.11,45599.0,124.6274,124.6689,124.5942,124.6274,45599.0
2017-09-15 15:40:00,150.11,150.17,150.07,150.09,69499.0,124.6274,124.6772,124.5942,124.6108,69499.0
2017-09-15 15:50:00,150.08,150.18,149.92,150.14,125459.0,124.6025,124.6855,124.4697,124.6523,125459.0
2017-09-18 09:30:00,150.15,150.55,150.09,150.27,30211.0,124.6606,124.9927,124.6108,124.7603,30211.0
2017-09-18 09:40:00,150.27,150.34,150.04,150.17,27299.0,124.7603,124.8184,124.5693,124.6772,27299.0
2017-09-18 09:50:00,150.14,150.22,150.08,150.12,14427.0,124.6523,124.7187,124.6025,124.6357,14427.0
2017-09-18 10:00:00,150.14,150.2,150.07,150.13,15955.0,124.6523,124.7021,124.5942,124.644,15955.0
2017-09-18 10:10:00,150.08,150.17,150.01,150.01,12255.0,124.6025,124.6772,124.5444,124.5444,12255.0
2017-09-18 10:20:00,150.02,150.12,149.97,150.08,13082.0,124.5527,124.6357,124.5112,124.6025,13082.0
2017-09-18 10:30:00,150.12,150.16,150.03,150.13,11819.0,124.6357,124.6689,124.561,124.644,11819.0
2017-09-18 10:40:00,150.14,150.27,150.12,150.19,19580.0,124.6523,124.7603,124.6357,124.6938,19580.0
2017-09-18 10:50:00,150.2,150.23,149.98,150.05,13445.0,124.7021,124.727,124.5195,124.5776,13445.0
2017-09-18 11:00:00,150.09,150.1,149.94,150.02,19500.0,124.6108,124.6191,124.4863,124.5527,19500.0
2017-09-18 11:10:00,150.01,150.07,149.82,149.83,19030.0,124.5444,124.5942,124.3866,124.3949,19030.0
2017-09-18 11:20:00,149.82,150.0,149.75,149.9,12547.0,124.3866,124.5361,124.3285,124.4531,12547.0
2017-09-18 11:30:00,149.89,149.93,149.68,149.93,13790.0,124.4448,124.478,124.2704,124.478,13790.0
2017-09-18 11:40:00,149.89,149.93,149.73,149.84,7343.0,124.4448,124.478,124.3119,124.4032,7343.0
2017-09-18 11:50:00,149.85,149.93,149.81,149.85,10700.0,124.4116,124.478,124.3783,124.4116,10700.0
2017-09-18 12:00:00,149.87,149.88,149.75,149.85,8182.0,124.4282,124.4365,124.3285,124.4116,8182.0
2017-09-18 12:10:00,149.86,149.91,149.81,149.85,5625.0,124.4199,124.4614,124.3783,124.4116,5625.0
2017-09-18 12:20:00,149.88,149.89,149.81,149.81,8048.0,124.4365,124.4448,124.3783,124.3783,8048.0
2017-09-18 12:30:00,149.87,149.93,149.76,149.84,13439.0,124.4282,124.478,124.3368,124.4032,13439.0
2017-09-18 12:40:00,149.81,149.89,149.74,149.8,7328.0,124.3783,124.4448,124.3202,124.37,7328.0
2017-09-18 12:50:00,149.8,149.89,149.77,149.84,15178.0,124.37,124.4448,124.3451,124.4032,15178.0
2017-09-18 13:00:00,149.84,149.89,149.83,149.86,17134.0,124.4032,124.4448,124.3949,124.4199,17134.0
2017-09-18 13:10:00,149.87,149.94,149.87,149.94,6365.0,124.4282,124.4863,124.4282,124.4863,6365.0
2017-09-18 13:20:00,149.94,149.98,149.86,149.95,8979.0,124.4863,124.5195,124.4199,124.4946,8979.0
2017-09-18 13:30:00,149.96,150.07,149.91,150.05,20825.0,124.5029,124.5942,124.4614,124.5776,20825.0
2017-09-18 13:40:00,150.04,150.12,149.91,150.0,31143.0,124.5693,124.6357,124.4614,124.5361,31143.0
2017-09-18 13:50:00,150.02,150.03,149.98,150.03,18875.0,124.5527,124.561,124.5195,124.561,18875.0
2017-09-18 14:00:00,150.01,150.04,149.96,150.01,23533.0,124.5444,124.5693,124.5029,124.5444,23533.0
2017-09-18 14:10:00,150.03,150.05,149.94,149.97,11827.0,124.561,124.5776,124.4863,124.5112,11827.0
2017-09-18 14:20:00,149.97,150.4,149.95,150.3,120324.0,124.5112,124.8682,124.4946,124.7852,120324.0
2017-09-18 14:30:00,150.3,150.32,150.17,150.3,18604.0,124.7852,124.8018,124.6772,124.7852,18604.0
2017-09-18 14:40:00,150.32,150.43,150.31,150.39,24225.0,124.8018,124.8931,124.7935,124.8599,24225.0
2017-09-18 14:50:00,150.38,150.63,150.38,150.63,70327.0,124.8516,125.0591,124.8516,125.0591,70327.0
2017-09-18 15:00:00,150.62,150.74,150.59,150.74,37863.0,125.0508,125.1505,125.0259,125.1505,37863.0
2017-09-18 15:10:00,150.75,150.78,150.7,150.75,48965.0,125.1588,125.1837,125.1173,125.1588,48965.0
2017-09-18 15:20:00,150.74,150.76,150.69,150.74,42685.0,125.1505,125.1671,125.109,125.1505,42685.0
2017-09-18 15:30:00,150.74,150.77,150.71,150.74,47979.0,125.1505,125.1754,125.1256,125.1505,47979.0
2017-09-18 15:40:00,150.75,150.77,150.7,150.74,69697.0,125.1588,125.1754,125.1173,125.1505,69697.0
2017-09-18 15:50:00,150.75,150.95,150.72,150.94,207309.0,125.1588,125.3248,125.1339,125.3165,207309.0
2017-09-19 09:30:00,150.91,151.3,150.29,150.94,23576.0,125.2916,125.6154,124.7769,125.3165,23576.0
2017-09-19 09:40:00,150.91,150.99,150.79,150.84,56036.0,125.2916,125.358,125.192,125.2335,56036.0
2017-09-19 09:50:00,150.83,151.05,150.79,151.0,115361.0,125.2252,125.4078,125.192,125.3663,115361.0
2017-09-19 10:00:00,150.99,151.13,150.91,151.11,35320.0,125.358,125.4743,125.2916,125.4577,35320.0
2017-09-19 10:10:00,151.14,151.23,151.08,151.15,15404.0,125.4826,125.5573,125.4327,125.4909,15404.0
2017-09-19 10:20:00,151.14,151.24,151.11,151.21,50176.0,125.4826,125.5656,125.4577,125.5407,50176.0
2017-09-19 10:30:00,151.21,151.21,151.01,151.11,18390.0,125.5407,125.5407,125.3746,125.4577,18390.0
2017-09-19 10:40:00,151.07,151.09,150.99,151.09,6705.0,125.4244,125.441,125.358,125.441,6705.0
2017-09-19 10:50:00,151.1,151.13,150.83,150.83,7555.0,125.4494,125.4743,125.2252,125.2252,7555.0
2017-09-19 11:00:00,150.83,150.97,150.71,150.8,13735.0,125.2252,125.3414,125.1256,125.2003,13735.0
2017-09-19 11:10:00,150.8,150.86,150.64,150.66,19460.0,125.2003,125.2501,125.0674,125.084,19460.0
2017-09-19 11:20:00,150.62,150.69,150.57,150.62,6760.0,125.0508,125.109,125.0093,125.0508,6760.0
2017-09-19 11:30:00,150.65,150.75,150.62,150.69,38492.0,125.0757,125.1588,125.0508,125.109,38492.0
2017-09-19 11:40:00,150.69,150.75,150.67,150.7,26940.0,125.109,125.1588,125.0923,125.1173,26940.0
2017-09-19 11:50:00,150.69,150.74,150.66,150.67,8838.0,125.109,125.1505,125.084,125.0923,8838.0
2017-09-19 12:00:00,150.68,150.74,150.57,150.59,10482.0,125.1007,125.1505,125.0093,125.0259,10482.0
2017-09-19 12:10:00,150.61,150.69,150.58,150.69,7500.0,125.0425,125.109,125.0176,125.109,7500.0
2017-09-19 12:20:00,150.69,150.73,150.55,150.62,23843.0,125.109,125.1422,124.9927,125.0508,23843.0
2017-09-19 12:30:00,150.61,150.66,150.59,150.61,64166.0,125.0425,125.084,125.0259,125.0425,64166.0
2017-09-19 12:40:00,150.62,150.63,150.58,150.59,22260.0,125.0508,125.0591,125.0176,125.0259,22260.0
2017-09-19 12:50:00,150.59,150.61,150.48,150.5,10173.0,125.0259,125.0425,124.9346,124.9512,10173.0
2017-09-19 13:00:00,150.5,150.54,150.48,150.54,3675.0,124.9512,124.9844,124.9346,124.9844,3675.0
2017-09-19 13:10:00,150.55,150.59,150.47,150.51,6444.0,124.9927,125.0259,124.9263,124.9595,6444.0
2017-09-19 13:20:00,150.51,150.54,150.41,150.48,12529.0,124.9595,124.9844,124.8765,124.9346,12529.0
2017-09-19 13:30:00,150.48,150.6,150.46,150.47,85171.0,124.9346,125.0342,124.918,124.9263,85171.0
2017-09-19 13:40:00,150.44,150.44,150.31,150.36,5685.0,124.9014,124.9014,124.7935,124.835,5685.0
2017-09-19 13:50:00,150.38,150.46,150.36,150.41,6750.0,124.8516,124.918,124.835,124.8765,6750.0
2017-09-19 14:00:00,150.42,150.44,150.34,150.38,9441.0,124.8848,124.9014,124.8184,124.8516,9441.0
2017-09-19 14:10:00,150.36,150.39,150.24,150.24,8213.0,124.835,124.8599,124.7353,124.7353,8213.0
2017-09-19 14:20:00,150.24,150.26,150.17,150.25,8339.0,124.7353,124.7519,124.6772,124.7436,8339.0
2017-09-19 14:30:00,150.25,150.35,150.18,150.18,24353.0,124.7436,124.8267,124.6855,124.6855,24353.0
2017-09-19 14:40:00,150.17,150.21,150.14,150.15,13659.0,124.6772,124.7104,124.6523,124.6606,13659.0
2017-09-19 14:50:00,150.15,150.17,150.08,150.1,20054.0,124.6606,124.6772,124.6025,124.6191,20054.0
2017-09-19 15:00:00,150.11,150.41,150.1,150.4,93942.0,124.6274,124.8765,124.6191,124.8682,93942.0
2017-09-19 15:10:00,150.39,150.46,150.35,150.46,22158.0,124.8599,124.918,124.8267,124.918,22158.0
2017-09-19 15:20:00,150.46,150.51,150.46,150.5,21421.0,124.918,124.9595,124.918,124.9512,21421.0
2017-09-19 15:30:00,150.49,150.65,150.46,150.63,16100.0,124.9429,125.0757,124.918,125.0591,16100.0
2017-09-19 15:40:00,150.64,150.65,150.39,150.41,50445.0,125.0674,125.0757,124.8599,124.8765,50445.0
2017-09-19 15:50:00,150.41,150.55,150.34,150.5,104500.0,124.8765,124.9927,124.8184,124.9512,104500.0
2017-09-20 09:30:00,150.83,150.99,150.41,150.55,18134.0,125.2252,125.358,124.8765,124.9927,18134.0
2017-09-20 09:40:00,150.57,150.63,150.46,150.47,6373.0,125.0093,125.0591,124.918,124.9263,6373.0
2017-09-20 09:50:00,150.51,150.91,150.5,150.73,12907.0,124.9595,125.2916,124.9512,125.1422,12907.0
2017-09-20 10:00:00,150.74,150.74,150.48,150.57,10480.0,125.1505,125.1505,124.9346,125.0093,10480.0
2017-09-20 10:10:00,150.58,150.62,150.44,150.52,23607.0,125.0176,125.0508,124.9014,124.9678,23607.0
2017-09-20 10:20:00,150.51,150.54,150.46,150.5,57749.0,124.9595,124.9844,124.918,124.9512,57749.0
2017-09-20 10:30:00,150.49,150.51,150.36,150.47,16511.0,124.9429,124.9595,124.835,124.9263,16511.0
2017-09-20 10:40:00,150.47,150.52,150.44,150.5,26486.0,124.9263,124.9678,124.9014,124.9512,26486.0
2017-09-20 10:50:00,150.5,150.51,150.44,150.5,20570.0,124.9512,124.9595,124.9014,124.9512,20570.0
2017-09-20 11:00:00,150.5,150.54,150.47,150.51,50528.0,124.9512,124.9844,124.9263,124.9595,50528.0
2017-09-20 11:10:00,150.52,150.8,150.48,150.78,71798.0,124.9678,125.2003,124.9346,125.1837,71798.0
2017-09-20 11:20:00,150.8,151.14,150.7,150.75,67459.0,125.2003,125.4826,125.1173,125.1588,67459.0
2017-09-20 11:30:00,150.77,150.92,150.67,150.88,127674.0,125.1754,125.2999,125.0923,125.2667,127674.0
2017-09-20 11:40:00,150.88,150.9,150.63,150.64,31001.0,125.2667,125.2833,125.0591,125.0674,31001.0
2017-09-20 11:50:00,150.7,150.83,150.6,150.71,39085.0,125.1173,125.2252,125.0342,125.1256,39085.0
2017-09-20 12:00:00,150.68,150.71,150.62,150.69,51469.0,125.1007,125.1256,125.0508,125.109,51469.0
2017-09-20 12:10:00,150.68,150.75,150.61,150.61,30242.0,125.1007,125.1588,125.0425,125.0425,30242.0
2017-09-20 12:20:00,150.63,150.67,150.52,150.59,8089.0,125.0591,125.0923,124.9678,125.0259,8089.0
2017-09-20 12:30:00,150.62,150.62,150.37,150.45,13950.0,125.0508,125.0508,124.8433,124.9097,13950.0
2017-09-20 12:40:00,150.44,150.49,150.36,150.45,9200.0,124.9014,124.9429,124.835,124.9097,9200.0
2017-09-20 12:50:00,150.47,150.58,150.47,150.52,7500.0,124.9263,125.0176,124.9263,124.9678,7500.0
2017-09-20 13:00:00,150.52,150.52,150.38,150.39,6700.0,124.9678,124.9678,124.8516,124.8599,6700.0
2017-09-20 13:10:00,150.44,150.54,150.43,150.52,25428.0,124.9014,124.9844,124.8931,124.9678,25428.0
2017-09-20 13:20:00,150.51,150.54,150.45,150.53,12380.0,124.9595,124.9844,124.9097,124.9761,12380.0
2017-09-20 13:30:00,150.54,150.56,150.38,150.42,56316.0,124.9844,125.001,124.8516,124.8848,56316.0
2017-09-20 13:40:00,150.42,150.58,150.41,150.56,57087.0,124.8848,125.0176,124.8765,125.001,57087.0
2017-09-20 13:50:00,150.56,150.63,150.49,150.62,30844.0,125.001,125.0591,124.9429,125.0508,30844.0
2017-09-20 14:00:00,150.61,150.64,150.3,150.3,77436.0,125.0425,125.0674,124.7852,124.7852,77436.0
2017-09-20 14:10:00,150.28,150.52,150.26,150.37,28279.0,124.7686,124.9678,124.7519,124.8433,28279.0
2017-09-20 14:20:00,150.39,150.39,150.06,150.23,19408.0,124.8599,124.8599,124.5859,124.727,19408.0
2017-09-20 14:30:00,150.23,150.3,150.13,150.23,12269.0,124.727,124.7852,124.644,124.727,12269.0
2017-09-20 14:40:00,150.23,150.51,150.11,150.51,23311.0,124.727,124.9595,124.6274,124.9595,23311.0
2017-09-20 14:50:00,150.54,150.62,150.43,150.48,73178.0,124.9844,125.0508,124.8931,124.9346,73178.0
2017-09-20 15:00:00,150.48,150.7,150.29,150.64,194258.0,124.9346,125.1173,124.7769,125.0674,194258.0
2017-09-20 15:10:00,150.66,150.98,150.66,150.95,26473.0,125.084,125.3497,125.084,125.3248,26473.0
2017-09-20 15:20:00,150.94,150.95,150.74,150.84,57845.0,125.3165,125.3248,125.1505,125.2335,57845.0
2017-09-20 15:30:00,150.81,150.86,150.75,150.81,114084.0,125.2086,125.2501,125.1588,125.2086,114084.0
2017-09-20 15:40:00,150.79,150.88,150.73,150.88,74325.0,125.192,125.2667,125.1422,125.2667,74325.0
2017-09-20 15:50:00,150.88,151.01,150.86,150.95,114953.0,125.2667,125.3746,125.2501,125.3248,114953.0
2017-09-21 09:30:00,150.74,150.74,150.25,150.5,22913.0,125.1505,125.1505,124.7436,124.9512,22913.0
2017-09-21 09:40:00,150.54,150.78,150.46,150.59,12465.0,124.9844,125.1837,124.918,125.0259,12465.0
2017-09-21 09:50:00,150.65,150.7,150.5,150.7,4954.0,125.0757,125.1173,124.9512,125.1173,4954.0
2017-09-21 10:00:00,150.68,151.17,150.68,151.16,14304.0,125.1007,125.5075,125.1007,125.4992,14304.0
2017-09-21 10:10:00,151.16,151.25,150.95,151.12,12380.0,125.4992,125.5739,125.3248,125.466,12380.0
2017-09-21 10:20:00,151.1,151.47,151.1,151.28,54779.0,125.4494,125.7565,125.4494,125.5988,54779.0
2017-09-21 10:30:00,151.32,151.33,151.07,151.17,108871.0,125.632,125.6403,125.4244,125.5075,108871.0
2017-09-21 10:40:00,151.16,151.23,151.05,151.12,53213.0,125.4992,125.5573,125.4078,125.466,53213.0
2017-09-21 10:50:00,151.13,151.15,150.93,150.97,15952.0,125.4743,125.4909,125.3082,125.3414,15952.0
2017-09-21 11:00:00,150.97,151.08,150.94,151.05,11047.0,125.3414,125.4327,125.3165,125.4078,11047.0
2017-09-21 11:10:00,151.04,151.05,150.89,150.91,7807.0,125.3995,125.4078,125.275,125.2916,7807.0
2017-09-21 11:20:00,150.94,151.05,150.91,151.05,7969.0,125.3165,125.4078,125.2916,125.4078,7969.0
2017-09-21 11:30:00,151.0,151.16,150.99,151.06,42720.0,125.3663,125.4992,125.358,125.4161,42720.0
2017-09-21 11:40:00,151.03,151.08,151.01,151.04,15439.0,125.3912,125.4327,125.3746,125.3995,15439.0
2017-09-21 11:50:00,151.07,151.08,150.95,151.0,11032.0,125.4244,125.4327,125.3248,125.3663,11032.0
2017-09-21 12:00:00,151.0,151.33,151.0,151.19,93434.0,125.3663,125.6403,125.3663,125.5241,93434.0
2017-09-21 12:10:00,151.17,151.21,151.01,151.09,15544.0,125.5075,125.5407,125.3746,125.441,15544.0
2017-09-21 12:20:00,151.1,151.14,151.01,151.12,15114.0,125.4494,125.4826,125.3746,125.466,15114.0
2017-09-21 12:30:00,151.13,151.29,151.13,151.22,8113.0,125.4743,125.6071,125.4743,125.549,8113.0
2017-09-21 12:40:00,151.24,151.24,151.0,151.0,42594.0,125.5656,125.5656,125.3663,125.3663,42594.0
2017-09-21 12:50:00,151.0,151.02,150.98,151.0,22039.0,125.3663,125.3829,125.3497,125.3663,22039.0
2017-09-21 13:00:00,151.0,151.01,150.95,151.01,20008.0,125.3663,125.3746,125.3248,125.3746,20008.0
2017-09-21 13:10:00,150.99,151.0,150.95,150.99,9196.0,125.358,125.3663,125.3248,125.358,9196.0
2017-09-21 13:20:00,150.98,151.04,150.93,151.0,35238.0,125.3497,125.3995,125.3082,125.3663,35238.0
2017-09-21 13:30:00,150.99,151.24,150.98,151.12,96342.0,125.358,125.5656,125.3497,125.466,96342.0
2017-09-21 13:40:00,151.15,151.17,151.01,151.03,9345.0,125.4909,125.5075,125.3746,125.3912,9345.0
2017-09-21 13:50:00,151.04,151.06,150.9,151.06,12527.0,125.3995,125.4161,125.2833,125.4161,12527.0
2017-09-21 14:00:00,151.07,151.14,151.04,151.1,9605.0,125.4244,125.4826,125.3995,125.4494,9605.0
2017-09-21 14:10:00,151.15,151.15,150.98,151.08,11038.0,125.4909,125.4909,125.3497,125.4327,11038.0
2017-09-21 14:20:00,151.08,151.12,151.04,151.12,14343.0,125.4327,125.466,125.3995,125.466,14343.0
2017-09-21 14:30:00,151.13,151.22,151.1,151.12,29275.0,125.4743,125.549,125.4494,125.466,29275.0
2017-09-21 14:40:00,151.13,151.15,151.04,151.06,13359.0,125.4743,125.4909,125.3995,125.4161,13359.0
2017-09-21 14:50:00,151.07,151.2,151.06,151.16,33283.0,125.4244,125.5324,125.4161,125.4992,33283.0
2017-09-21 15:00:00,151.15,151.17,151.12,151.16,26372.0,125.4909,125.5075,125.466,125.4992,26372.0
2017-09-21 15:10:00,151.15,151.22,151.12,151.22,28738.0,125.4909,125.549,125.466,125.549,28738.0
2017-09-21 15:20:00,151.2,151.25,151.15,151.2,19401.0,125.5324,125.5739,125.4909,125.5324,19401.0
2017-09-21 15:30:00,151.2,151.21,151.08,151.1,51829.0,125.5324,125.5407,125.4327,125.4494,51829.0
2017-09-21 15:40:00,151.09,151.11,151.04,151.06,68261.0,125.441,125.4577,125.3995,125.4161,68261.0
2017-09-21 15:50:00,151.06,151.09,150.96,151.01,89776.0,125.4161,125.441,125.3331,125.3746,89776.0
2017-09-22 09:30:00,151.0,151.14,150.7,150.86,13349.0,125.3663,125.4826,125.1173,125.2501,13349.0
2017-09-22 09:40:00,150.88,151.22,150.74,150.79,118324.0,125.2667,125.549,125.1505,125.192,118324.0
2017-09-22 09:50:00,150.79,150.98,150.75,150.91,104649.0,125.192,125.3497,125.1588,125.2916,104649.0
2017-09-22 10:00:00,150.95,151.19,150.92,151.0,15996.0,125.3248,125.5241,125.2999,125.3663,15996.0
2017-09-22 10:10:00,150.97,151.06,150.75,150.9,8598.0,125.3414,125.4161,125.1588,125.2833,8598.0
2017-09-22 10:20:00,150.91,151.15,150.84,150.86,27554.0,125.2916,125.4909,125.2335,125.2501,27554.0
2017-09-22 10:30:00,150.86,151.0,150.79,151.0,11531.0,125.2501,125.3663,125.192,125.3663,11531.0
2017-09-22 10:40:00,151.0,151.04,150.9,150.92,8175.0,125.3663,125.3995,125.2833,125.2999,8175.0
2017-09-22 10:50:00,150.9,150.96,150.85,150.95,7041.0,125.2833,125.3331,125.2418,125.3248,7041.0
2017-09-22 11:00:00,150.96,151.04,150.92,150.94,7287.0,125.3331,125.3995,125.2999,125.3165,7287.0
2017-09-22 11:10:00,150.96,150.96,150.7,150.79,23309.0,125.3331,125.3331,125.1173,125.192,23309.0
2017-09-22 11:20:00,150.76,150.82,150.63,150.72,7545.0,125.1671,125.2169,125.0591,125.1339,7545.0
2017-09-22 11:30:00,150.73,150.93,150.72,150.79,24584.0,125.1422,125.3082,125.1339,125.192,24584.0
2017-09-22 11:40:00,150.8,150.81,150.72,150.8,30722.0,125.2003,125.2086,125.1339,125.2003,30722.0
2017-09-22 11:50:00,150.79,150.86,150.67,150.73,15347.0,125.192,125.2501,125.0923,125.1422,15347.0
2017-09-22 12:00:00,150.71,150.8,150.71,150.75,5738.0,125.1256,125.2003,125.1256,125.1588,5738.0
2017-09-22 12:10:00,150.78,150.79,150.68,150.72,6162.0,125.1837,125.192,125.1007,125.1339,6162.0
2017-09-22 12:20:00,150.73,150.76,150.71,150.76,3000.0,125.1422,125.1671,125.1256,125.1671,3000.0
2017-09-22 12:30:00,150.73,150.8,150.73,150.77,12697.0,125.1422,125.2003,125.1422,125.1754,12697.0
2017-09-22 12:40:00,150.78,150.8,150.72,150.73,18658.0,125.1837,125.2003,125.1339,125.1422,18658.0
2017-09-22 12:50:00,150.76,150.76,150.67,150.69,4356.0,125.1671,125.1671,125.0923,125.109,4356.0
2017-09-22 13:00:00,150.71,150.79,150.69,150.69,7699.0,125.1256,125.192,125.109,125.109,7699.0
2017-09-22 13:10:00,150.7,150.71,150.57,150.57,7432.0,125.1173,125.1256,125.0093,125.0093,7432.0
2017-09-22 13:20:00,150.57,150.64,150.56,150.63,4385.0,125.0093,125.0674,125.001,125.0591,4385.0
2017-09-22 13:30:00,150.61,150.67,150.59,150.65,4518.0,125.0425,125.0923,125.0259,125.0757,4518.0
2017-09-22 13:40:00,150.66,150.66,150.57,150.59,26596.0,125.084,125.084,125.0093,125.0259,26596.0
2017-09-22 13:50:00,150.59,150.6,150.44,150.51,12548.0,125.0259,125.0342,124.9014,124.9595,12548.0
2017-09-22 14:00:00,150.47,150.48,150.3,150.3,6157.0,124.9263,124.9346,124.7852,124.7852,6157.0
2017-09-22 14:10:00,150.3,150.32,150.27,150.31,8731.0,124.7852,124.8018,124.7603,124.7935,8731.0
2017-09-22 14:20:00,150.31,150.31,150.2,150.2,24719.0,124.7935,124.7935,124.7021,124.7021,24719.0
2017-09-22 14:30:00,150.23,150.27,150.21,150.24,21160.0,124.727,124.7603,124.7104,124.7353,21160.0
2017-09-22 14:40:00,150.24,150.26,150.21,150.22,28630.0,124.7353,124.7519,124.7104,124.7187,28630.0
2017-09-22 14:50:00,150.21,150.26,150.16,150.16,21118.0,124.7104,124.7519,124.6689,124.6689,21118.0
2017-09-22 15:00:00,150.16,150.23,150.16,150.18,7366.0,124.6689,124.727,124.6689,124.6855,7366.0
2017-09-22 15:10:00,150.18,150.25,150.16,150.23,26033.0,124.6855,124.7436,124.6689,124.727,26033.0
2017-09-22 15:20:00,150.22,150.26,150.17,150.18,35182.0,124.7187,124.7519,124.6772,124.6855,35182.0
2017-09-22 15:30:00,150.18,150.23,150.18,150.18,29467.0,124.6855,124.727,124.6855,124.6855,29467.0
2017-09-22 15:40:00,150.19,150.24,150.17,150.18,49750.0,124.6938,124.7353,124.6772,124.6855,49750.0
2017-09-22 15:50:00,150.19,150.33,150.16,150.18,98238.0,124.6938,124.8101,124.6689,124.6855,98238.0
2017-09-25 09:30:00,150.3,150.62,149.94,150.29,16630.0,124.7852,125.0508,124.4863,124.7769,16630.0
2017-09-25 09:40:00,150.34,150.55,150.19,150.26,109556.0,124.8184,124.9927,124.6938,124.7519,109556.0
2017-09-25 09:50:00,150.26,150.63,150.23,150.51,93016.0,124.7519,125.0591,124.727,124.9595,93016.0
2017-09-25 10:00:00,150.56,150.62,150.41,150.56,40843.0,125.001,125.0508,124.8765,125.001,40843.0
2017-09-25 10:10:00,150.56,150.77,150.48,150.75,36102.0,125.001,125.1754,124.9346,125.1588,36102.0
2017-09-25 10:20:00,150.71,150.71,150.44,150.52,15223.0,125.1256,125.1256,124.9014,124.9678,15223.0
2017-09-25 10:30:00,150.52,150.63,150.51,150.55,9695.0,124.9678,125.0591,124.9595,124.9927,9695.0
2017-09-25 10:40:00,150.56,150.58,150.42,150.45,9073.0,125.001,125.0176,124.8848,124.9097,9073.0
2017-09-25 10:50:00,150.46,150.47,150.33,150.39,5812.0,124.918,124.9263,124.8101,124.8599,5812.0
2017-09-25 11:00:00,150.38,150.45,150.24,150.45,21020.0,124.8516,124.9097,124.7353,124.9097,21020.0
2017-09-25 11:10:00,150.45,150.8,150.45,150.76,13130.0,124.9097,125.2003,124.9097,125.1671,13130.0
2017-09-25 11:20:00,150.75,150.87,150.71,150.8,22750.0,125.1588,125.2584,125.1256,125.2003,22750.0
2017-09-25 11:30:00,150.83,150.83,150.69,150.73,58200.0,125.2252,125.2252,125.109,125.1422,58200.0
2017-09-25 11:40:00,150.7,150.92,150.7,150.83,17241.0,125.1173,125.2999,125.1173,125.2252,17241.0
2017-09-25 11:50:00,150.81,150.87,150.81,150.83,9180.0,125.2086,125.2584,125.2086,125.2252,9180.0
2017-09-25 12:00:00,150.85,150.87,150.78,150.79,22685.0,125.2418,125.2584,125.1837,125.192,22685.0
2017-09-25 12:10:00,150.8,150.84,150.74,150.84,6967.0,125.2003,125.2335,125.1505,125.2335,6967.0
2017-09-25 12:20:00,150.83,151.02,150.79,150.99,23687.0,125.2252,125.3829,125.192,125.358,23687.0
2017-09-25 12:30:00,150.97,151.03,150.91,151.03,9790.0,125.3414,125.3912,125.2916,125.3912,9790.0
2017-09-25 12:40:00,151.06,151.16,151.03,151.12,10308.0,125.4161,125.4992,125.3912,125.466,10308.0
2017-09-25 12:50:00,151.11,151.22,151.06,151.22,12816.0,125.4577,125.549,125.4161,125.549,12816.0
2017-09-25 13:00:00,151.21,151.29,151.21,151.25,34539.0,125.5407,125.6071,125.5407,125.5739,34539.0
2017-09-25 13:10:00,151.24,151.41,151.24,151.4,10246.0,125.5656,125.7067,125.5656,125.6984,10246.0
2017-09-25 13:20:00,151.39,151.42,151.36,151.37,9994.0,125.6901,125.715,125.6652,125.6735,9994.0
2017-09-25 13:30:00,151.38,151.47,151.37,151.46,19548.0,125.6818,125.7565,125.6735,125.7482,19548.0
2017-09-25 13:40:00,151.46,151.46,151.26,151.29,21985.0,125.7482,125.7482,125.5822,125.6071,21985.0
2017-09-25 13:50:00,151.3,151.38,151.29,151.34,17378.0,125.6154,125.6818,125.6071,125.6486,17378.0
2017-09-25 14:00:00,151.37,151.44,151.37,151.41,10562.0,125.6735,125.7316,125.6735,125.7067,10562.0
2017-09-25 14:10:00,151.4,151.41,151.28,151.31,23181.0,125.6984,125.7067,125.5988,125.6237,23181.0
2017-09-25 14:20:00,151.31,151.37,151.27,151.27,14181.0,125.6237,125.6735,125.5905,125.5905,14181.0
2017-09-25 14:30:00,151.32,151.36,151.3,151.31,24180.0,125.632,125.6652,125.6154,125.6237,24180.0
2017-09-25 14:40:00,151.33,151.37,151.2,151.2,17138.0,125.6403,125.6735,125.5324,125.5324,17138.0
2017-09-25 14:50:00,151.19,151.25,151.16,151.22,17229.0,125.5241,125.5739,125.4992,125.549,17229.0
2017-09-25 15:00:00,151.22,151.26,151.2,151.23,27863.0,125.549,125.5822,125.5324,125.5573,27863.0
2017-09-25 15:10:00,151.22,151.24,151.15,151.19,17571.0,125.549,125.5656,125.4909,125.5241,17571.0
2017-09-25 15:20:00,151.19,151.28,151.16,151.23,29350.0,125.5241,125.5988,125.4992,125.5573,29350.0
2017-09-25 15:30:00,151.21,151.33,151.02,151.24,90653.0,125.5407,125.6403,125.3829,125.5656,90653.0
2017-09-25 15:40:00,151.24,151.52,151.15,151.49,48023.0,125.5656,125.7981,125.4909,125.7731,48023.0
2017-09-25 15:50:00,151.49,151.58,151.43,151.51,66061.0,125.7731,125.8479,125.7233,125.7897,66061.0
2017-09-26 09:30:00,151.77,151.98,151.76,151.77,20555.0,126.0056,126.18,125.9973,126.0056,20555.0
2017-09-26 09:40:00,151.74,151.88,151.7,151.82,10948.0,125.9807,126.0969,125.9475,126.0471,10948.0
2017-09-26 09:50:00,151.8,151.83,151.29,151.66,30709.0,126.0305,126.0554,125.6071,125.9143,30709.0
2017-09-26 10:00:00,151.6,151.7,151.51,151.51,8271.0,125.8645,125.9475,125.7897,125.7897,8271.0
2017-09-26 10:10:00,151.53,151.6,151.46,151.55,6810.0,125.8064,125.8645,125.7482,125.823,6810.0
2017-09-26 10:20:00,151.53,151.56,151.16,151.19,6440.0,125.8064,125.8313,125.4992,125.5241,6440.0
2017-09-26 10:30:00,151.22,151.5,151.21,151.42,12494.0,125.549,125.7814,125.5407,125.715,12494.0
2017-09-26 10:40:00,151.4,151.51,151.33,151.36,6548.0,125.6984,125.7897,125.6403,125.6652,6548.0
2017-09-26 10:50:00,151.32,151.39,151.17,151.24,6572.0,125.632,125.6901,125.5075,125.5656,6572.0
2017-09-26 11:00:00,151.23,151.41,151.2,151.36,10766.0,125.5573,125.7067,125.5324,125.6652,10766.0
2017-09-26 11:10:00,151.38,151.53,151.37,151.53,6185.0,125.6818,125.8064,125.6735,125.8064,6185.0
2017-09-26 11:20:00,151.51,151.58,151.41,151.56,15211.0,125.7897,125.8479,125.7067,125.8313,15211.0
2017-09-26 11:30:00,151.56,151.61,151.5,151.55,8098.0,125.8313,125.8728,125.7814,125.823,8098.0
2017-09-26 11:40:00,151.56,151.58,151.41,151.54,4900.0,125.8313,125.8479,125.7067,125.8147,4900.0
2017-09-26 11:50:00,151.54,151.63,151.52,151.61,7170.0,125.8147,125.8894,125.7981,125.8728,7170.0
2017-09-26 12:00:00,151.62,151.66,151.47,151.5,8030.0,125.8811,125.9143,125.7565,125.7814,8030.0
2017-09-26 12:10:00,151.48,151.53,151.38,151.41,6541.0,125.7648,125.8064,125.6818,125.7067,6541.0
2017-09-26 12:20:00,151.44,151.5,151.36,151.44,14002.0,125.7316,125.7814,125.6652,125.7316,14002.0
2017-09-26 12:30:00,151.42,151.42,151.16,151.18,8408.0,125.715,125.715,125.4992,125.5158,8408.0
2017-09-26 12:40:00,151.22,151.29,151.18,151.29,11442.0,125.549,125.6071,125.5158,125.6071,11442.0
2017-09-26 12:50:00,151.3,151.3,151.19,151.23,10226.0,125.6154,125.6154,125.5241,125.5573,10226.0
2017-09-26 13:00:00,151.23,151.23,150.98,151.1,15255.0,125.5573,125.5573,125.3497,125.4494,15255.0
2017-09-26 13:10:00,151.09,151.3,151.08,151.26,6134.0,125.441,125.6154,125.4327,125.5822,6134.0
2017-09-26 13:20:00,151.28,151.36,151.27,151.34,6344.0,125.5988,125.6652,125.5905,125.6486,6344.0
2017-09-26 13:30:00,151.33,151.35,151.28,151.35,4541.0,125.6403,125.6569,125.5988,125.6569,4541.0
2017-09-26 13:40:00,151.33,151.48,151.33,151.46,16213.0,125.6403,125.7648,125.6403,125.7482,16213.0
2017-09-26 13:50:00,151.49,151.58,151.49,151.58,5018.0,125.7731,125.8479,125.7731,125.8479,5018.0
2017-09-26 14:00:00,151.56,151.58,151.34,151.39,8535.0,125.8313,125.8479,125.6486,125.6901,8535.0
2017-09-26 14:10:00,151.35,151.37,151.13,151.14,9957.0,125.6569,125.6735,125.4743,125.4826,9957.0
2017-09-26 14:20:00,151.15,151.21,150.98,151.03,19057.0,125.4909,125.5407,125.3497,125.3912,19057.0
2017-09-26 14:30:00,151.06,151.12,150.97,151.02,12976.0,125.4161,125.466,125.3414,125.3829,12976.0
2017-09-26 14:40:00,151.05,151.13,150.92,151.12,15082.0,125.4078,125.4743,125.2999,125.466,15082.0
2017-09-26 14:50:00,151.15,151.15,151.05,151.14,6029.0,125.4909,125.4909,125.4078,125.4826,6029.0
2017-09-26 15:00:00,151.12,151.24,151.1,151.21,7955.0,125.466,125.5656,125.4494,125.5407,7955.0
2017-09-26 15:10:00,151.24,151.31,151.14,151.3,9877.0,125.5656,125.6237,125.4826,125.6154,9877.0
2017-09-26 15:20:00,151.3,151.32,151.23,151.31,15761.0,125.6154,125.632,125.5573,125.6237,15761.0
2017-09-26 15:30:00,151.29,151.29,151.12,151.19,25060.0,125.6071,125.6071,125.466,125.5241,25060.0
2017-09-26 15:40:00,151.19,151.25,151.06,151.07,20765.0,125.5241,125.5739,125.4161,125.4244,20765.0
2017-09-26 15:50:00,151.08,151.16,150.9,150.99,59889.0,125.4327,125.4992,125.2833,125.358,59889.0
2017-09-27 09:30:00,151.3,151.58,151.02,151.23,9170.0,125.6154,125.8479,125.3829,125.5573,9170.0
2017-09-27 09:40:00,151.17,151.33,150.98,150.98,25165.0,125.5075,125.6403,125.3497,125.3497,25165.0
2017-09-27 09:50:00,150.97,151.01,150.65,150.74,18050.0,125.3414,125.3746,125.0757,125.1505,18050.0
2017-09-27 10:00:00,150.77,150.78,150.62,150.62,8740.0,125.1754,125.1837,125.0508,125.0508,8740.0
2017-09-27 10:10:00,150.68,150.7,150.57,150.59,8917.0,125.1007,125.1173,125.0093,125.0259,8917.0
2017-09-27 10:20:00,150.61,150.65,150.44,150.46,12441.0,125.0425,125.0757,124.9014,124.918,12441.0
2017-09-27 10:30:00,150.5,150.55,150.42,150.48,12613.0,124.9512,124.9927,124.8848,124.9346,12613.0
2017-09-27 10:40:00,150.45,150.48,150.26,150.35,11641.0,124.9097,124.9346,124.7519,124.8267,11641.0
2017-09-27 10:50:00,150.32,150.33,150.13,150.23,12277.0,124.8018,124.8101,124.644,124.727,12277.0
2017-09-27 11:00:00,150.22,150.25,150.1,150.21,19473.0,124.7187,124.7436,124.6191,124.7104,19473.0
2017-09-27 11:10:00,150.24,150.42,150.21,150.38,13900.0,124.7353,124.8848,124.7104,124.8516,13900.0
2017-09-27 11:20:00,150.34,150.37,150.16,150.28,6691.0,124.8184,124.8433,124.6689,124.7686,6691.0
2017-09-27 11:30:00,150.28,150.43,150.28,150.39,14075.0,124.7686,124.8931,124.7686,124.8599,14075.0
2017-09-27 11:40:00,150.38,150.46,150.36,150.42,13644.0,124.8516,124.918,124.835,124.8848,13644.0
2017-09-27 11:50:00,150.42,150.45,150.36,150.42,12210.0,124.8848,124.9097,124.835,124.8848,12210.0
2017-09-27 12:00:00,150.4,150.49,150.34,150.45,30618.0,124.8682,124.9429,124.8184,124.9097,30618.0
2017-09-27 12:10:00,150.43,150.46,150.27,150.3,11259.0,124.8931,124.918,124.7603,124.7852,11259.0
2017-09-27 12:20:00,150.31,150.4,150.31,150.4,6210.0,124.7935,124.8682,124.7935,124.8682,6210.0
2017-09-27 12:30:00,150.41,150.42,150.3,150.42,4848.0,124.8765,124.8848,124.7852,124.8848,4848.0
2017-09-27 12:40:00,150.43,150.61,150.43,150.54,8816.0,124.8931,125.0425,124.8931,124.9844,8816.0
2017-09-27 12:50:00,150.56,150.84,150.54,150.84,8284.0,125.001,125.2335,124.9844,125.2335,8284.0
2017-09-27 13:00:00,150.81,150.81,150.68,150.72,9356.0,125.2086,125.2086,125.1007,125.1339,9356.0
2017-09-27 13:10:00,150.73,150.73,150.6,150.63,12134.0,125.1422,125.1422,125.0342,125.0591,12134.0
2017-09-27 13:20:00,150.66,150.74,150.65,150.73,5946.0,125.084,125.1505,125.0757,125.1422,5946.0
2017-09-27 13:30:00,150.7,150.76,150.66,150.76,4736.0,125.1173,125.1671,125.084,125.1671,4736.0
2017-09-27 13:40:00,150.8,150.87,150.8,150.84,6044.0,125.2003,125.2584,125.2003,125.2335,6044.0
2017-09-27 13:50:00,150.85,151.0,150.82,150.95,11903.0,125.2418,125.3663,125.2169,125.3248,11903.0
2017-09-27 14:00:00,151.01,151.13,151.0,151.13,5851.0,125.3746,125.4743,125.3663,125.4743,5851.0
2017-09-27 14:10:00,151.15,151.37,151.15,151.36,12553.0,125.4909,125.6735,125.4909,125.6652,12553.0
2017-09-27 14:20:00,151.37,151.4,151.29,151.31,17178.0,125.6735,125.6984,125.6071,125.6237,17178.0
2017-09-27 14:30:00,151.3,151.35,151.25,151.26,14791.0,125.6154,125.6569,125.5739,125.5822,14791.0
2017-09-27 14:40:00,151.26,151.26,151.06,151.17,18031.0,125.5822,125.5822,125.4161,125.5075,18031.0
2017-09-27 14:50:00,151.21,151.23,151.14,151.23,10142.0,125.5407,125.5573,125.4826,125.5573,10142.0
2017-09-27 15:00:00,151.25,151.41,151.24,151.33,13628.0,125.5739,125.7067,125.5656,125.6403,13628.0
2017-09-27 15:10:00,151.33,151.47,151.32,151.43,21054.0,125.6403,125.7565,125.632,125.7233,21054.0
2017-09-27 15:20:00,151.43,151.56,151.4,151.42,17405.0,125.7233,125.8313,125.6984,125.715,17405.0
2017-09-27 15:30:00,151.42,151.5,151.41,151.46,17303.0,125.715,125.7814,125.7067,125.7482,17303.0
2017-09-27 15:40:00,151.46,151.48,151.23,151.3,23658.0,125.7482,125.7648,125.5573,125.6154,23658.0
2017-09-27 15:50:00,151.29,151.37,151.25,151.32,71125.0,125.6071,125.6735,125.5739,125.632,71125.0
2017-09-28 09:30:00,151.45,151.83,151.18,151.83,36442.0,125.7399,126.0554,125.5158,126.0554,36442.0
2017-09-28 09:40:00,151.8,151.84,151.43,151.59,11599.0,126.0305,126.0637,125.7233,125.8562,11599.0
2017-09-28 09:50:00,151.58,151.58,151.33,151.58,15381.0,125.8479,125.8479,125.6403,125.8479,15381.0
2017-09-28 10:00:00,151.58,151.65,151.34,151.39,22807.0,125.8479,125.906,125.6486,125.6901,22807.0
2017-09-28 10:10:00,151.42,151.42,151.27,151.37,15076.0,125.715,125.715,125.5905,125.6735,15076.0
2017-09-28 10:20:00,151.38,151.41,151.23,151.32,22311.0,125.6818,125.7067,125.5573,125.632,22311.0
2017-09-28 10:30:00,151.33,151.39,151.27,151.33,17757.0,125.6403,125.6901,125.5905,125.6403,17757.0
2017-09-28 10:40:00,151.37,151.5,151.32,151.5,9709.0,125.6735,125.7814,125.632,125.7814,9709.0
2017-09-28 10:50:00,151.51,151.51,151.36,151.48,9941.0,125.7897,125.7897,125.6652,125.7648,9941.0
2017-09-28 11:00:00,151.49,151.75,151.49,151.74,18460.0,125.7731,125.989,125.7731,125.9807,18460.0
2017-09-28 11:10:00,151.75,151.84,151.73,151.79,7603.0,125.989,126.0637,125.9724,126.0222,7603.0
2017-09-28 11:20:00,151.82,151.93,151.79,151.92,6930.0,126.0471,126.1385,126.0222,126.1301,6930.0
2017-09-28 11:30:00,151.95,151.96,151.89,151.91,10946.0,126.1551,126.1634,126.1052,126.1218,10946.0
2017-09-28 11:40:00,151.92,152.0,151.92,151.98,14719.0,126.1301,126.1966,126.1301,126.18,14719.0
2017-09-28 11:50:00,151.97,151.97,151.91,151.96,10832.0,126.1717,126.1717,126.1218,126.1634,10832.0
2017-09-28 12:00:00,151.97,152.0,151.92,151.95,7427.0,126.1717,126.1966,126.1301,126.1551,7427.0
2017-09-28 12:10:00,151.97,152.25,151.95,152.13,53008.0,126.1717,126.4041,126.1551,126.3045,53008.0
2017-09-28 12:20:00,152.13,152.26,151.93,151.94,38793.0,126.3045,126.4124,126.1385,126.1468,38793.0
2017-09-28 12:30:00,151.94,151.95,151.83,151.94,22375.0,126.1468,126.1551,126.0554,126.1468,22375.0
2017-09-28 12:40:00,151.97,151.97,151.77,151.77,5406.0,126.1717,126.1717,126.0056,126.0056,5406.0
2017-09-28 12:50:00,151.77,151.82,151.66,151.7,12229.0,126.0056,126.0471,125.9143,125.9475,12229.0
2017-09-28 13:00:00,151.75,151.78,151.62,151.66,7714.0,125.989,126.0139,125.8811,125.9143,7714.0
2017-09-28 13:10:00,151.67,151.68,151.57,151.58,8318.0,125.9226,125.9309,125.8396,125.8479,8318.0
2017-09-28 13:20:00,151.58,151.59,151.39,151.4,14861.0,125.8479,125.8562,125.6901,125.6984,14861.0
2017-09-28 13:30:00,151.38,151.47,151.35,151.47,5749.0,125.6818,125.7565,125.6569,125.7565,5749.0
2017-09-28 13:40:00,151.45,151.51,151.42,151.5,6436.0,125.7399,125.7897,125.715,125.7814,6436.0
2017-09-28 13:50:00,151.5,151.53,151.46,151.51,7581.0,125.7814,125.8064,125.7482,125.7897,7581.0
2017-09-28 14:00:00,151.5,151.54,151.49,151.53,10479.0,125.7814,125.8147,125.7731,125.8064,10479.0
2017-09-28 14:10:00,151.56,151.6,151.44,151.44,10673.0,125.8313,125.8645,125.7316,125.7316,10673.0
2017-09-28 14:20:00,151.41,151.51,151.36,151.51,15437.0,125.7067,125.7897,125.6652,125.7897,15437.0
2017-09-28 14:30:00,151.53,151.61,151.49,151.5,11759.0,125.8064,125.8728,125.7731,125.7814,11759.0
2017-09-28 14:40:00,151.51,151.55,151.38,151.4,11130.0,125.7897,125.823,125.6818,125.6984,11130.0
2017-09-28 14:50:00,151.4,151.51,151.37,151.48,12498.0,125.6984,125.7897,125.6735,125.7648,12498.0
2017-09-28 15:00:00,151.48,151.49,151.38,151.47,19136.0,125.7648,125.7731,125.6818,125.7565,19136.0
2017-09-28 15:10:00,151.48,151.49,151.39,151.4,19991.0,125.7648,125.7731,125.6901,125.6984,19991.0
2017-09-28 15:20:00,151.4,151.41,151.32,151.41,24125.0,125.6984,125.7067,125.632,125.7067,24125.0
2017-09-28 15:30:00,151.41,151.41,151.3,151.33,24556.0,125.7067,125.7067,125.6154,125.6403,24556.0
2017-09-28 15:40:00,151.33,151.36,151.28,151.32,38890.0,125.6403,125.6652,125.5988,125.632,38890.0
2017-09-28 15:50:00,151.34,151.4,151.27,151.31,72097.0,125.6486,125.6984,125.5905,125.6237,72097.0
2017-09-29 09:30:00,151.5,151.6,150.7,150.76,11267.0,125.7814,125.8645,125.1173,125.1671,11267.0
2017-09-29 09:40:00,150.69,150.96,150.69,150.74,11373.0,125.109,125.3331,125.109,125.1505,11373.0
2017-09-29 09:50:00,150.75,150.75,150.5,150.5,8901.0,125.1588,125.1588,124.9512,124.9512,8901.0
2017-09-29 10:00:00,150.46,151.03,150.46,151.03,11521.0,124.918,125.3912,124.918,125.3912,11521.0
2017-09-29 10:10:00,151.04,151.19,150.96,151.16,15572.0,125.3995,125.5241,125.3331,125.4992,15572.0
2017-09-29 10:20:00,151.16,151.27,151.0,151.04,8692.0,125.4992,125.5905,125.3663,125.3995,8692.0
2017-09-29 10:30:00,151.06,151.35,150.98,151.32,12678.0,125.4161,125.6569,125.3497,125.632,12678.0
2017-09-29 10:40:00,151.37,151.43,151.25,151.43,8453.0,125.6735,125.7233,125.5739,125.7233,8453.0
2017-09-29 10:50:00,151.38,151.47,151.2,151.26,10641.0,125.6818,125.7565,125.5324,125.5822,10641.0
2017-09-29 11:00:00,151.22,151.49,151.05,151.3,22173.0,125.549,125.7731,125.4078,125.6154,22173.0
2017-09-29 11:10:00,151.3,151.41,151.3,151.35,12200.0,125.6154,125.7067,125.6154,125.6569,12200.0
2017-09-29 11:20:00,151.36,151.49,151.29,151.42,29209.0,125.6652,125.7731,125.6071,125.715,29209.0
2017-09-29 11:30:00,151.38,151.43,151.31,151.38,21981.0,125.6818,125.7233,125.6237,125.6818,21981.0
2017-09-29 11:40:00,151.38,151.4,151.21,151.3,27519.0,125.6818,125.6984,125.5407,125.6154,27519.0
2017-09-29 11:50:00,151.31,151.31,151.1,151.15,18587.0,125.6237,125.6237,125.4494,125.4909,18587.0
2017-09-29 12:00:00,151.12,151.29,151.12,151.19,16558.0,125.466,125.6071,125.466,125.5241,16558.0
2017-09-29 12:10:00,151.21,151.21,151.05,151.14,8557.0,125.5407,125.5407,125.4078,125.4826,8557.0
2017-09-29 12:20:00,151.16,151.16,151.06,151.1,7000.0,125.4992,125.4992,125.4161,125.4494,7000.0
2017-09-29 12:30:00,151.12,151.14,151.0,151.02,7229.0,125.466,125.4826,125.3663,125.3829,7229.0
2017-09-29 12:40:00,151.01,151.03,150.95,150.96,12447.0,125.3746,125.3912,125.3248,125.3331,12447.0
2017-09-29 12:50:00,150.96,151.06,150.96,151.02,5542.0,125.3331,125.4161,125.3331,125.3829,5542.0
2017-09-29 13:00:00,151.01,151.09,150.94,151.04,6046.0,125.3746,125.441,125.3165,125.3995,6046.0
2017-09-29 13:10:00,151.03,151.06,150.81,150.92,18269.0,125.3912,125.4161,125.2086,125.2999,18269.0
2017-09-29 13:20:00,150.92,150.98,150.85,150.88,16382.0,125.2999,125.3497,125.2418,125.2667,16382.0
2017-09-29 13:30:00,150.88,151.05,150.86,151.02,13301.0,125.2667,125.4078,125.2501,125.3829,13301.0
2017-09-29 13:40:00,151.01,151.09,151.01,151.03,20273.0,125.3746,125.441,125.3746,125.3912,20273.0
2017-09-29 13:50:00,151.03,151.1,151.0,151.07,17829.0,125.3912,125.4494,125.3663,125.4244,17829.0
2017-09-29 14:00:00,151.07,151.1,150.97,150.99,13086.0,125.4244,125.4494,125.3414,125.358,13086.0
2017-09-29 14:10:00,151.0,151.18,150.97,151.16,16283.0,125.3663,125.5158,125.3414,125.4992,16283.0
2017-09-29 14:20:00,151.17,151.25,151.11,151.22,11806.0,125.5075,125.5739,125.4577,125.549,11806.0
2017-09-29 14:30:00,151.19,151.24,151.13,151.13,10440.0,125.5241,125.5656,125.4743,125.4743,10440.0
2017-09-29 14:40:00,151.09,151.17,150.97,151.17,17692.0,125.441,125.5075,125.3414,125.5075,17692.0
2017-09-29 14:50:00,151.16,151.33,151.15,151.27,20180.0,125.4992,125.6403,125.4909,125.5905,20180.0
2017-09-29 15:00:00,151.27,151.3,151.24,151.28,12512.0,125.5905,125.6154,125.5656,125.5988,12512.0
2017-09-29 15:10:00,151.26,151.37,151.26,151.33,16504.0,125.5822,125.6735,125.5822,125.6403,16504.0
2017-09-29 15:20:00,151.31,151.36,151.26,151.31,24210.0,125.6237,125.6652,125.5822,125.6237,24210.0
2017-09-29 15:30:00,151.29,151.33,151.23,151.24,26815.0,125.6071,125.6403,125.5573,125.5656,26815.0
2017-09-29 15:40:00,151.24,151.27,151.12,151.2,39624.0,125.5656,125.5905,125.466,125.5324,39624.0
2017-09-29 15:50:00,151.17,151.25,151.06,151.15,71281.0,125.5075,125.5739,125.4161,125.4909,71281.0
2017-10-02 09:30:00,151.04,151.29,150.55,150.82,32735.0,125.3995,125.6071,124.9927,125.2169,32735.0
2017-10-02 09:40:00,150.83,151.3,150.81,151.28,14310.0,125.2252,125.6154,125.2086,125.5988,14310.0
2017-10-02 09:50:00,151.23,151.28,151.0,151.18,16765.0,125.5573,125.5988,125.3663,125.5158,16765.0
2017-10-02 10:00:00,151.21,151.47,151.11,151.36,18592.0,125.5407,125.7565,125.4577,125.6652,18592.0
2017-10-02 10:10:00,151.35,151.6,151.31,151.6,21148.0,125.6569,125.8645,125.6237,125.8645,21148.0
2017-10-02 10:20:00,151.6,151.82,151.6,151.65,14706.0,125.8645,126.0471,125.8645,125.906,14706.0
2017-10-02 10:30:00,151.65,151.72,151.52,151.67,24574.0,125.906,125.9641,125.7981,125.9226,24574.0
2017-10-02 10:40:00,151.67,151.7,151.36,151.38,21097.0,125.9226,125.9475,125.6652,125.6818,21097.0
2017-10-02 10:50:00,151.37,151.46,151.26,151.46,20210.0,125.6735,125.7482,125.5822,125.7482,20210.0
2017-10-02 11:00:00,151.43,151.54,151.41,151.42,10995.0,125.7233,125.8147,125.7067,125.715,10995.0
2017-10-02 11:10:00,151.44,151.5,151.42,151.48,13289.0,125.7316,125.7814,125.715,125.7648,13289.0
2017-10-02 11:20:00,151.44,151.52,151.32,151.32,16519.0,125.7316,125.7981,125.632,125.632,16519.0
2017-10-02 11:30:00,151.31,151.72,151.31,151.69,18378.0,125.6237,125.9641,125.6237,125.9392,18378.0
2017-10-02 11:40:00,151.7,151.75,151.53,151.57,8400.0,125.9475,125.989,125.8064,125.8396,8400.0
2017-10-02 11:50:00,151.57,151.96,151.57,151.81,17839.0,125.8396,126.1634,125.8396,126.0388,17839.0
2017-10-02 12:00:00,151.83,151.9,151.54,151.6,24768.0,126.0554,126.1135,125.8147,125.8645,24768.0
2017-10-02 12:10:00,151.52,151.6,151.46,151.58,15900.0,125.7981,125.8645,125.7482,125.8479,15900.0
2017-10-02 12:20:00,151.58,151.61,151.38,151.44,17678.0,125.8479,125.8728,125.6818,125.7316,17678.0
2017-10-02 12:30:00,151.48,151.61,151.48,151.58,12348.0,125.7648,125.8728,125.7648,125.8479,12348.0
2017-10-02 12:40:00,151.6,151.99,151.6,151.96,12659.0,125.8645,126.1883,125.8645,126.1634,12659.0
2017-10-02 12:50:00,151.99,152.13,151.93,152.12,17508.0,126.1883,126.3045,126.1385,126.2962,17508.0
2017-10-02 13:00:00,152.08,152.18,151.96,152.18,14611.0,126.263,126.346,126.1634,126.346,14611.0
2017-10-02 13:10:00,152.21,152.26,152.08,152.2,10200.0,126.3709,126.4124,126.263,126.3626,10200.0
2017-10-02 13:20:00,152.18,152.35,152.02,152.25,15227.0,126.346,126.4872,126.2132,126.4041,15227.0
2017-10-02 13:30:00,152.24,152.32,152.22,152.32,11058.0,126.3958,126.4622,126.3792,126.4622,11058.0
2017-10-02 13:40:00,152.34,152.47,152.31,152.42,12599.0,126.4788,126.5868,126.4539,126.5453,12599.0
2017-10-02 13:50:00,152.41,152.76,152.26,152.62,55328.0,126.537,126.8276,126.4124,126.7113,55328.0
2017-10-02 14:00:00,152.6,152.61,152.18,152.18,17209.0,126.6947,126.703,126.346,126.346,17209.0
2017-10-02 14:10:00,152.22,152.27,152.08,152.13,18391.0,126.3792,126.4207,126.263,126.3045,18391.0
2017-10-02 14:20:00,152.12,152.12,151.97,151.97,12600.0,126.2962,126.2962,126.1717,126.1717,12600.0
2017-10-02 14:30:00,151.96,152.1,151.94,152.06,17268.0,126.1634,126.2796,126.1468,126.2464,17268.0
2017-10-02 14:40:00,152.07,152.18,152.04,152.13,12207.0,126.2547,126.346,126.2298,126.3045,12207.0
2017-10-02 14:50:00,152.14,152.17,151.96,152.06,22512.0,126.3128,126.3377,126.1634,126.2464,22512.0
2017-10-02 15:00:00,152.04,152.12,152.03,152.11,14274.0,126.2298,126.2962,126.2215,126.2879,14274.0
2017-10-02 15:10:00,152.09,152.09,151.9,151.9,14836.0,126.2713,126.2713,126.1135,126.1135,14836.0
2017-10-02 15:20:00,151.9,151.98,151.89,151.98,22553.0,126.1135,126.18,126.1052,126.18,22553.0
2017-10-02 15:30:00,151.97,152.12,151.89,151.94,33261.0,126.1717,126.2962,126.1052,126.1468,33261.0
2017-10-02 15:40:00,151.94,152.01,151.84,151.84,41422.0,126.1468,126.2049,126.0637,126.0637,41422.0
2017-10-02 15:50:00,151.84,152.14,151.81,152.14,85421.0,126.0637,126.3128,126.0388,126.3128,85421.0
2017-10-03 09:30:00,152.54,152.54,152.05,152.12,13122.0,126.6449,126.6449,126.2381,126.2962,13122.0
2017-10-03 09:40:00,152.02,152.05,151.83,151.83,5469.0,126.2132,126.2381,126.0554,126.0554,5469.0
2017-10-03 09:50:00,151.84,151.9,151.73,151.73,6143.0,126.0637,126.1135,125.9724,125.9724,6143.0
2017-10-03 10:00:00,151.79,151.91,151.72,151.8,6755.0,126.0222,126.1218,125.9641,126.0305,6755.0
2017-10-03 10:10:00,151.8,152.18,151.74,152.18,7552.0,126.0305,126.346,125.9807,126.346,7552.0
2017-10-03 10:20:00,152.2,152.26,152.15,152.17,13471.0,126.3626,126.4124,126.3211,126.3377,13471.0
2017-10-03 10:30:00,152.16,152.42,152.1,152.36,15172.0,126.3294,126.5453,126.2796,126.4955,15172.0
2017-10-03 10:40:00,152.4,152.41,152.25,152.28,17026.0,126.5287,126.537,126.4041,126.429,17026.0
2017-10-03 10:50:00,152.28,152.62,152.28,152.3,91542.0,126.429,126.7113,126.429,126.4456,91542.0
2017-10-03 11:00:00,152.3,152.31,152.17,152.2,15103.0,126.4456,126.4539,126.3377,126.3626,15103.0
2017-10-03 11:10:00,152.22,152.35,152.21,152.35,7978.0,126.3792,126.4872,126.3709,126.4872,7978.0
2017-10-03 11:20:00,152.35,152.55,152.31,152.54,17192.0,126.4872,126.6532,126.4539,126.6449,17192.0
2017-10-03 11:30:00,152.53,152.58,152.46,152.58,7056.0,126.6366,126.6781,126.5785,126.6781,7056.0
2017-10-03 11:40:00,152.56,152.83,152.56,152.76,8463.0,126.6615,126.8857,126.6615,126.8276,8463.0
2017-10-03 11:50:00,152.75,152.93,152.71,152.85,9214.0,126.8192,126.9687,126.786,126.9023,9214.0
2017-10-03 12:00:00,152.9,153.05,152.87,153.05,13586.0,126.9438,127.0683,126.9189,127.0683,13586.0
2017-10-03 12:10:00,153.03,153.08,152.97,153.02,9115.0,127.0517,127.0932,127.0019,127.0434,9115.0
2017-10-03 12:20:00,153.01,153.09,153.0,153.0,15213.0,127.0351,127.1015,127.0268,127.0268,15213.0
2017-10-03 12:30:00,153.0,153.03,152.97,152.99,5213.0,127.0268,127.0517,127.0019,127.0185,5213.0
2017-10-03 12:40:00,153.0,153.09,153.0,153.09,5282.0,127.0268,127.1015,127.0268,127.1015,5282.0
2017-10-03 12:50:00,153.08,153.1,153.02,153.05,5168.0,127.0932,127.1098,127.0434,127.0683,5168.0
2017-10-03 13:00:00,153.07,153.15,153.07,153.1,2861.0,127.0849,127.1513,127.0849,127.1098,2861.0
2017-10-03 13:10:00,153.08,153.14,153.06,153.13,3637.0,127.0932,127.143,127.0766,127.1347,3637.0
2017-10-03 13:20:00,153.14,153.23,153.1,153.2,6633.0,127.143,127.2178,127.1098,127.1929,6633.0
2017-10-03 13:30:00,153.22,153.46,153.2,153.44,15484.0,127.2095,127.4087,127.1929,127.3921,15484.0
2017-10-03 13:40:00,153.44,153.48,153.39,153.41,9701.0,127.3921,127.4253,127.3506,127.3672,9701.0
2017-10-03 13:50:00,153.41,153.42,153.37,153.38,4925.0,127.3672,127.3755,127.334,127.3423,4925.0
2017-10-03 14:00:00,153.38,153.42,153.31,153.33,16481.0,127.3423,127.3755,127.2842,127.3008,16481.0
2017-10-03 14:10:00,153.32,153.37,153.32,153.34,8925.0,127.2925,127.334,127.2925,127.3091,8925.0
2017-10-03 14:20:00,153.32,153.38,153.3,153.36,27329.0,127.2925,127.3423,127.2759,127.3257,27329.0
2017-10-03 14:30:00,153.37,153.49,153.36,153.41,13465.0,127.334,127.4336,127.3257,127.3672,13465.0
2017-10-03 14:40:00,153.41,153.41,153.16,153.18,11939.0,127.3672,127.3672,127.1596,127.1763,11939.0
2017-10-03 14:50:00,153.18,153.2,153.02,153.11,9403.0,127.1763,127.1929,127.0434,127.1181,9403.0
2017-10-03 15:00:00,153.09,153.22,153.08,153.19,21589.0,127.1015,127.2095,127.0932,127.1846,21589.0
2017-10-03 15:10:00,153.19,153.33,153.16,153.31,28430.0,127.1846,127.3008,127.1596,127.2842,28430.0
2017-10-03 15:20:00,153.3,153.3,153.05,153.07,30634.0,127.2759,127.2759,127.0683,127.0849,30634.0
2017-10-03 15:30:00,153.09,153.26,153.05,153.26,18758.0,127.1015,127.2427,127.0683,127.2427,18758.0
2017-10-03 15:40:00,153.24,153.28,153.18,153.2,28871.0,127.2261,127.2593,127.1763,127.1929,28871.0
2017-10-03 15:50:00,153.21,153.25,153.08,153.19,60754.0,127.2012,127.2344,127.0932,127.1846,60754.0
2017-10-04 09:30:00,153.05,153.47,153.0,153.3,39026.0,127.0683,127.417,127.0268,127.2759,39026.0
2017-10-04 09:40:00,153.16,153.23,152.82,152.82,6047.0,127.1596,127.2178,126.8774,126.8774,6047.0
2017-10-04 09:50:00,152.88,152.96,152.73,152.84,10450.0,126.9272,126.9936,126.8026,126.894,10450.0
2017-10-04 10:00:00,152.82,153.34,152.79,153.32,25597.0,126.8774,127.3091,126.8525,127.2925,25597.0
2017-10-04 10:10:00,153.35,153.52,153.26,153.38,60012.0,127.3174,127.4585,127.2427,127.3423,60012.0
2017-10-04 10:20:00,153.41,153.57,153.41,153.51,8618.0,127.3672,127.5,127.3672,127.4502,8618.0
2017-10-04 10:30:00,153.5,153.5,153.38,153.39,13350.0,127.4419,127.4419,127.3423,127.3506,13350.0
2017-10-04 10:40:00,153.4,153.45,153.19,153.29,10295.0,127.3589,127.4004,127.1846,127.2676,10295.0
2017-10-04 10:50:00,153.29,153.29,153.15,153.27,7000.0,127.2676,127.2676,127.1513,127.251,7000.0
2017-10-04 11:00:00,153.28,153.32,153.02,153.2,10442.0,127.2593,127.2925,127.0434,127.1929,10442.0
2017-10-04 11:10:00,153.15,153.27,153.15,153.23,9605.0,127.1513,127.251,127.1513,127.2178,9605.0
2017-10-04 11:20:00,153.25,153.32,153.2,153.29,14221.0,127.2344,127.2925,127.1929,127.2676,14221.0
2017-10-04 11:30:00,153.27,153.29,153.09,153.24,11600.0,127.251,127.2676,127.1015,127.2261,11600.0
2017-10-04 11:40:00,153.23,153.31,153.21,153.22,12403.0,127.2178,127.2842,127.2012,127.2095,12403.0
2017-10-04 11:50:00,153.24,153.37,153.16,153.32,12521.0,127.2261,127.334,127.1596,127.2925,12521.0
2017-10-04 12:00:00,153.33,153.33,153.22,153.28,9476.0,127.3008,127.3008,127.2095,127.2593,9476.0
2017-10-04 12:10:00,153.31,153.37,153.29,153.33,8692.0,127.2842,127.334,127.2676,127.3008,8692.0
2017-10-04 12:20:00,153.37,153.42,153.29,153.29,9400.0,127.334,127.3755,127.2676,127.2676,9400.0
2017-10-04 12:30:00,153.3,153.3,153.21,153.24,5943.0,127.2759,127.2759,127.2012,127.2261,5943.0
2017-10-04 12:40:00,153.24,153.25,153.0,153.16,5879.0,127.2261,127.2344,127.0268,127.1596,5879.0
2017-10-04 12:50:00,153.14,153.2,153.11,153.12,4303.0,127.143,127.1929,127.1181,127.1264,4303.0
2017-10-04 13:00:00,153.13,153.19,153.08,153.19,6813.0,127.1347,127.1846,127.0932,127.1846,6813.0
2017-10-04 13:10:00,153.2,153.27,153.17,153.17,3900.0,127.1929,127.251,127.1679,127.1679,3900.0
2017-10-04 13:20:00,153.17,153.3,153.17,153.3,7027.0,127.1679,127.2759,127.1679,127.2759,7027.0
2017-10-04 13:30:00,153.31,153.33,153.21,153.25,17187.0,127.2842,127.3008,127.2012,127.2344,17187.0
2017-10-04 13:40:00,153.25,153.25,153.13,153.15,6751.0,127.2344,127.2344,127.1347,127.1513,6751.0
2017-10-04 13:50:00,153.18,153.26,153.14,153.24,9199.0,127.1763,127.2427,127.143,127.2261,9199.0
2017-10-04 14:00:00,153.25,153.25,153.18,153.19,7434.0,127.2344,127.2344,127.1763,127.1846,7434.0
2017-10-04 14:10:00,153.18,153.2,153.08,153.14,13409.0,127.1763,127.1929,127.0932,127.143,13409.0
2017-10-04 14:20:00,153.14,153.17,153.04,153.04,7623.0,127.143,127.1679,127.06,127.06,7623.0
2017-10-04 14:30:00,153.08,153.1,153.02,153.02,6000.0,127.0932,127.1098,127.0434,127.0434,6000.0
2017-10-04 14:40:00,153.03,153.06,152.98,153.0,13781.0,127.0517,127.0766,127.0102,127.0268,13781.0
2017-10-04 14:50:00,152.99,153.09,152.97,153.03,10805.0,127.0185,127.1015,127.0019,127.0517,10805.0
2017-10-04 15:00:00,153.04,153.16,153.04,153.14,19671.0,127.06,127.1596,127.06,127.143,19671.0
2017-10-04 15:10:00,153.14,153.14,153.03,153.07,13459.0,127.143,127.143,127.0517,127.0849,13459.0
2017-10-04 15:20:00,153.06,153.08,153.03,153.06,9357.0,127.0766,127.0932,127.0517,127.0766,9357.0
2017-10-04 15:30:00,153.06,153.08,152.97,153.02,26579.0,127.0766,127.0932,127.0019,127.0434,26579.0
2017-10-04 15:40:00,153.02,153.02,152.89,152.9,26975.0,127.0434,127.0434,126.9355,126.9438,26975.0
2017-10-04 15:50:00,152.91,152.95,152.83,152.92,81024.0,126.9521,126.9853,126.8857,126.9604,81024.0
2017-10-05 09:30:00,153.23,153.23,152.91,152.91,12061.0,127.2178,127.2178,126.9521,126.9521,12061.0
2017-10-05 09:40:00,152.88,152.89,152.59,152.64,10643.0,126.9272,126.9355,126.6864,126.7279,10643.0
2017-10-05 09:50:00,152.63,152.83,152.58,152.83,10861.0,126.7196,126.8857,126.6781,126.8857,10861.0
2017-10-05 10:00:00,152.83,152.89,152.7,152.71,11483.0,126.8857,126.9355,126.7777,126.786,11483.0
2017-10-05 10:10:00,152.71,152.97,152.71,152.95,12135.0,126.786,127.0019,126.786,126.9853,12135.0
2017-10-05 10:20:00,152.95,153.01,152.85,152.85,8627.0,126.9853,127.0351,126.9023,126.9023,8627.0
2017-10-05 10:30:00,152.88,152.91,152.66,152.74,9768.0,126.9272,126.9521,126.7445,126.8109,9768.0
2017-10-05 10:40:00,152.66,152.69,152.6,152.68,19266.0,126.7445,126.7694,126.6947,126.7611,19266.0
2017-10-05 10:50:00,152.68,152.86,152.65,152.7,37730.0,126.7611,126.9106,126.7362,126.7777,37730.0
2017-10-05 11:00:00,152.71,152.81,152.61,152.63,10681.0,126.786,126.8691,126.703,126.7196,10681.0
2017-10-05 11:10:00,152.62,152.65,152.43,152.47,35555.0,126.7113,126.7362,126.5536,126.5868,35555.0
2017-10-05 11:20:00,152.46,152.59,152.46,152.59,17088.0,126.5785,126.6864,126.5785,126.6864,17088.0
2017-10-05 11:30:00,152.58,152.79,152.58,152.73,29784.0,126.6781,126.8525,126.6781,126.8026,29784.0
2017-10-05 11:40:00,152.74,152.86,152.74,152.82,11339.0,126.8109,126.9106,126.8109,126.8774,11339.0
2017-10-05 11:50:00,152.79,152.94,152.78,152.91,6078.0,126.8525,126.977,126.8442,126.9521,6078.0
2017-10-05 12:00:00,152.89,153.06,152.89,152.99,11192.0,126.9355,127.0766,126.9355,127.0185,11192.0
2017-10-05 12:10:00,153.01,153.06,152.93,153.01,9370.0,127.0351,127.0766,126.9687,127.0351,9370.0
2017-10-05 12:20:00,152.99,152.99,152.88,152.88,2609.0,127.0185,127.0185,126.9272,126.9272,2609.0
2017-10-05 12:30:00,152.93,153.02,152.93,152.99,6099.0,126.9687,127.0434,126.9687,127.0185,6099.0
2017-10-05 12:40:00,152.94,153.16,152.91,153.14,9551.0,126.977,127.1596,126.9521,127.143,9551.0
2017-10-05 12:50:00,153.15,153.15,153.04,153.06,4800.0,127.1513,127.1513,127.06,127.0766,4800.0
2017-10-05 13:00:00,153.08,153.23,153.07,153.19,11848.0,127.0932,127.2178,127.0849,127.1846,11848.0
2017-10-05 13:10:00,153.19,153.19,153.01,153.02,3730.0,127.1846,127.1846,127.0351,127.0434,3730.0
2017-10-05 13:20:00,153.02,153.03,152.95,152.97,4883.0,127.0434,127.0517,126.9853,127.0019,4883.0
2017-10-05 13:30:00,152.96,153.03,152.92,153.03,6687.0,126.9936,127.0517,126.9604,127.0517,6687.0
2017-10-05 13:40:00,153.06,153.07,152.89,152.89,3565.0,127.0766,127.0849,126.9355,126.9355,3565.0
2017-10-05 13:50:00,152.91,152.92,152.88,152.92,4531.0,126.9521,126.9604,126.9272,126.9604,4531.0
2017-10-05 14:00:00,152.93,153.08,152.92,153.08,9294.0,126.9687,127.0932,126.9604,127.0932,9294.0
2017-10-05 14:10:00,153.08,153.27,153.07,153.21,49652.0,127.0932,127.251,127.0849,127.2012,49652.0
2017-10-05 14:20:00,153.18,153.18,153.11,153.16,8015.0,127.1763,127.1763,127.1181,127.1596,8015.0
2017-10-05 14:30:00,153.15,153.3,153.14,153.19,9674.0,127.1513,127.2759,127.143,127.1846,9674.0
2017-10-05 14:40:00,153.19,153.22,153.18,153.21,6914.0,127.1846,127.2095,127.1763,127.2012,6914.0
2017-10-05 14:50:00,153.21,153.3,153.13,153.24,31409.0,127.2012,127.2759,127.1347,127.2261,31409.0
2017-10-05 15:00:00,153.25,153.3,153.19,153.22,22851.0,127.2344,127.2759,127.1846,127.2095,22851.0
2017-10-05 15:10:00,153.23,153.33,153.22,153.26,16040.0,127.2178,127.3008,127.2095,127.2427,16040.0
2017-10-05 15:20:00,153.27,153.3,153.24,153.24,14287.0,127.251,127.2759,127.2261,127.2261,14287.0
2017-10-05 15:30:00,153.23,153.29,153.21,153.25,21974.0,127.2178,127.2676,127.2012,127.2344,21974.0
2017-10-05 15:40:00,153.25,153.34,153.24,153.3,21709.0,127.2344,127.3091,127.2261,127.2759,21709.0
2017-10-05 15:50:00,153.3,153.32,153.2,153.3,58012.0,127.2759,127.2925,127.1929,127.2759,58012.0
2017-10-06 09:30:00,152.36,152.51,152.02,152.49,20213.0,127.2793,127.4047,126.9953,127.3879,20213.0
2017-10-06 09:40:00,152.34,152.59,152.18,152.35,19071.0,127.2626,127.4715,127.129,127.271,19071.0
2017-10-06 09:50:00,152.35,152.55,152.34,152.42,22387.0,127.271,127.4381,127.2626,127.3295,22387.0
2017-10-06 10:00:00,152.42,152.69,152.42,152.63,11773.0,127.3295,127.555,127.3295,127.5049,11773.0
2017-10-06 10:10:00,152.69,152.83,152.66,152.76,8594.0,127.555,127.672,127.53,127.6135,8594.0
2017-10-06 10:20:00,152.74,152.77,152.66,152.68,5508.0,127.5968,127.6219,127.53,127.5467,5508.0
2017-10-06 10:30:00,152.66,152.7,152.44,152.54,10282.0,127.53,127.5634,127.3462,127.4297,10282.0
2017-10-06 10:40:00,152.5,152.65,152.41,152.5,9144.0,127.3963,127.5216,127.3211,127.3963,9144.0
2017-10-06 10:50:00,152.47,152.52,152.37,152.46,26587.0,127.3712,127.413,127.2877,127.3629,26587.0
2017-10-06 11:00:00,152.48,152.64,152.43,152.61,23287.0,127.3796,127.5133,127.3378,127.4882,23287.0
2017-10-06 11:10:00,152.64,152.68,152.58,152.64,7706.0,127.5133,127.5467,127.4631,127.5133,7706.0
2017-10-06 11:20:00,152.62,152.78,152.62,152.75,14610.0,127.4965,127.6302,127.4965,127.6051,14610.0
2017-10-06 11:30:00,152.73,152.86,152.69,152.75,10346.0,127.5884,127.697,127.555,127.6051,10346.0
2017-10-06 11:40:00,152.77,152.79,152.66,152.7,10981.0,127.6219,127.6386,127.53,127.5634,10981.0
2017-10-06 11:50:00,152.71,152.89,152.67,152.84,25448.0,127.5717,127.7221,127.5383,127.6803,25448.0
2017-10-06 12:00:00,152.84,152.94,152.81,152.88,10028.0,127.6803,127.7639,127.6553,127.7137,10028.0
2017-10-06 12:10:00,152.87,152.91,152.83,152.88,16398.0,127.7054,127.7388,127.672,127.7137,16398.0
2017-10-06 12:20:00,152.86,152.89,152.75,152.76,11346.0,127.697,127.7221,127.6051,127.6135,11346.0
2017-10-06 12:30:00,152.76,152.8,152.73,152.77,6472.0,127.6135,127.6469,127.5884,127.6219,6472.0
2017-10-06 12:40:00,152.78,152.89,152.76,152.83,7654.0,127.6302,127.7221,127.6135,127.672,7654.0
2017-10-06 12:50:00,152.82,152.87,152.8,152.87,16387.0,127.6636,127.7054,127.6469,127.7054,16387.0
2017-10-06 13:00:00,152.85,152.93,152.8,152.83,16402.0,127.6887,127.7555,127.6469,127.672,16402.0
2017-10-06 13:10:00,152.81,152.88,152.81,152.86,6260.0,127.6553,127.7137,127.6553,127.697,6260.0
2017-10-06 13:20:00,152.85,152.9,152.81,152.85,9578.0,127.6887,127.7305,127.6553,127.6887,9578.0
2017-10-06 13:30:00,152.87,152.88,152.81,152.87,4330.0,127.7054,127.7137,127.6553,127.7054,4330.0
2017-10-06 13:40:00,152.88,152.97,152.86,152.95,8064.0,127.7137,127.7889,127.697,127.7722,8064.0
2017-10-06 13:50:00,152.97,152.98,152.9,152.9,6111.0,127.7889,127.7973,127.7305,127.7305,6111.0
2017-10-06 14:00:00,152.9,152.98,152.9,152.91,6364.0,127.7305,127.7973,127.7305,127.7388,6364.0
2017-10-06 14:10:00,152.92,153.01,152.92,152.98,12742.0,127.7472,127.8223,127.7472,127.7973,12742.0
2017-10-06 14:20:00,152.95,152.95,152.9,152.94,5643.0,127.7722,127.7722,127.7305,127.7639,5643.0
2017-10-06 14:30:00,152.93,153.02,152.91,153.0,12890.0,127.7555,127.8307,127.7388,127.814,12890.0
2017-10-06 14:40:00,153.01,153.05,153.01,153.04,4877.0,127.8223,127.8558,127.8223,127.8474,4877.0
2017-10-06 14:50:00,153.05,153.11,153.03,153.08,4048.0,127.8558,127.9059,127.8391,127.8808,4048.0
2017-10-06 15:00:00,153.1,153.2,153.1,153.2,14047.0,127.8975,127.9811,127.8975,127.9811,14047.0
2017-10-06 15:10:00,153.19,153.24,153.12,153.19,31812.0,127.9727,128.0145,127.9142,127.9727,31812.0
2017-10-06 15:20:00,153.2,153.23,153.15,153.16,16320.0,127.9811,128.0061,127.9393,127.9477,16320.0
2017-10-06 15:30:00,153.15,153.23,153.14,153.17,19124.0,127.9393,128.0061,127.9309,127.956,19124.0
2017-10-06 15:40:00,153.18,153.28,153.18,153.18,40350.0,127.9644,128.0479,127.9644,127.9644,40350.0
2017-10-06 15:50:00,153.21,153.33,153.16,153.29,92455.0,127.9894,128.0897,127.9477,128.0563,92455.0
2017-10-09 09:30:00,153.36,153.36,152.82,152.98,12013.0,128.1147,128.1147,127.6636,127.7973,12013.0
2017-10-09 09:40:00,152.92,153.11,152.83,152.85,11707.0,127.7472,127.9059,127.672,127.6887,11707.0
2017-10-09 09:50:00,152.84,153.0,152.77,152.98,15933.0,127.6803,127.814,127.6219,127.7973,15933.0
2017-10-09 10:00:00,152.96,153.0,152.86,152.91,27242.0,127.7806,127.814,127.697,127.7388,27242.0
2017-10-09 10:10:00,152.89,153.02,152.76,153.01,23078.0,127.7221,127.8307,127.6135,127.8223,23078.0
2017-10-09 10:20:00,153.01,153.01,152.92,152.95,21194.0,127.8223,127.8223,127.7472,127.7722,21194.0
2017-10-09 10:30:00,152.97,152.97,152.77,152.78,8798.0,127.7889,127.7889,127.6219,127.6302,8798.0
2017-10-09 10:40:00,152.8,152.82,152.72,152.75,8428.0,127.6469,127.6636,127.5801,127.6051,8428.0
2017-10-09 10:50:00,152.75,152.77,152.57,152.63,19313.0,127.6051,127.6219,127.4548,127.5049,19313.0
2017-10-09 11:00:00,152.63,152.78,152.63,152.76,11166.0,127.5049,127.6302,127.5049,127.6135,11166.0
2017-10-09 11:10:00,152.75,152.76,152.71,152.75,7675.0,127.6051,127.6135,127.5717,127.6051,7675.0
2017-10-09 11:20:00,152.71,152.74,152.69,152.69,7770.0,127.5717,127.5968,127.555,127.555,7770.0
2017-10-09 11:30:00,152.69,152.75,152.56,152.61,14962.0,127.555,127.6051,127.4464,127.4882,14962.0
2017-10-09 11:40:00,152.64,152.72,152.58,152.71,14895.0,127.5133,127.5801,127.4631,127.5717,14895.0
2017-10-09 11:50:00,152.67,152.69,152.6,152.65,4552.0,127.5383,127.555,127.4798,127.5216,4552.0
2017-10-09 12:00:00,152.6,152.73,152.56,152.73,4268.0,127.4798,127.5884,127.4464,127.5884,4268.0
2017-10-09 12:10:00,152.72,152.79,152.69,152.78,3965.0,127.5801,127.6386,127.555,127.6302,3965.0
2017-10-09 12:20:00,152.79,152.8,152.77,152.78,3986.0,127.6386,127.6469,127.6219,127.6302,3986.0
2017-10-09 12:30:00,152.79,152.79,152.67,152.67,3000.0,127.6386,127.6386,127.5383,127.5383,3000.0
2017-10-09 12:40:00,152.69,152.72,152.62,152.65,5437.0,127.555,127.5801,127.4965,127.5216,5437.0
2017-10-09 12:50:00,152.67,152.68,152.56,152.58,4183.0,127.5383,127.5467,127.4464,127.4631,4183.0
2017-10-09 13:00:00,152.59,152.68,152.56,152.62,8001.0,127.4715,127.5467,127.4464,127.4965,8001.0
2017-10-09 13:10:00,152.67,152.73,152.63,152.63,3614.0,127.5383,127.5884,127.5049,127.5049,3614.0
2017-10-09 13:20:00,152.66,152.66,152.61,152.65,3406.0,127.53,127.53,127.4882,127.5216,3406.0
2017-10-09 13:30:00,152.65,152.66,152.61,152.65,4692.0,127.5216,127.53,127.4882,127.5216,4692.0
2017-10-09 13:40:00,152.62,152.68,152.6,152.68,4724.0,127.4965,127.5467,127.4798,127.5467,4724.0
2017-10-09 13:50:00,152.64,152.68,152.57,152.61,5103.0,127.5133,127.5467,127.4548,127.4882,5103.0
2017-10-09 14:00:00,152.61,152.68,152.6,152.64,7215.0,127.4882,127.5467,127.4798,127.5133,7215.0
2017-10-09 14:10:00,152.63,152.67,152.59,152.65,6339.0,127.5049,127.5383,127.4715,127.5216,6339.0
2017-10-09 14:20:00,152.64,152.69,152.64,152.66,3817.0,127.5133,127.555,127.5133,127.53,3817.0
2017-10-09 14:30:00,152.63,152.68,152.57,152.65,17166.0,127.5049,127.5467,127.4548,127.5216,17166.0
2017-10-09 14:40:00,152.64,152.7,152.64,152.69,3038.0,127.5133,127.5634,127.5133,127.555,3038.0
2017-10-09 14:50:00,152.7,152.71,152.62,152.66,4089.0,127.5634,127.5717,127.4965,127.53,4089.0
2017-10-09 15:00:00,152.63,152.65,152.6,152.61,5197.0,127.5049,127.5216,127.4798,127.4882,5197.0
2017-10-09 15:10:00,152.61,152.65,152.61,152.62,7099.0,127.4882,127.5216,127.4882,127.4965,7099.0
2017-10-09 15:20:00,152.65,152.69,152.62,152.68,8367.0,127.5216,127.555,127.4965,127.5467,8367.0
2017-10-09 15:30:00,152.68,152.69,152.62,152.68,14524.0,127.5467,127.555,127.4965,127.5467,14524.0
2017-10-09 15:40:00,152.65,152.68,152.61,152.68,16471.0,127.5216,127.5467,127.4882,127.5467,16471.0
2017-10-09 15:50:00,152.68,152.83,152.68,152.75,56374.0,127.5467,127.672,127.5467,127.6051,56374.0
2017-10-10 09:30:00,152.81,152.99,152.53,152.99,11568.0,127.6553,127.8056,127.4214,127.8056,11568.0
2017-10-10 09:40:00,152.89,153.18,152.89,153.02,8093.0,127.7221,127.9644,127.7221,127.8307,8093.0
2017-10-10 09:50:00,153.02,153.07,152.54,152.54,5260.0,127.8307,127.8725,127.4297,127.4297,5260.0
2017-10-10 10:00:00,152.63,152.8,152.51,152.75,11106.0,127.5049,127.6469,127.4047,127.6051,11106.0
2017-10-10 10:10:00,152.69,152.71,152.37,152.37,9693.0,127.555,127.5717,127.2877,127.2877,9693.0
2017-10-10 10:20:00,152.31,152.48,152.16,152.45,8678.0,127.2376,127.3796,127.1123,127.3545,8678.0
2017-10-10 10:30:00,152.44,152.57,152.43,152.45,5725.0,127.3462,127.4548,127.3378,127.3545,5725.0
2017-10-10 10:40:00,152.47,152.67,152.36,152.61,8818.0,127.3712,127.5383,127.2793,127.4882,8818.0
2017-10-10 10:50:00,152.59,152.59,152.36,152.49,13500.0,127.4715,127.4715,127.2793,127.3879,13500.0
2017-10-10 11:00:00,152.55,152.57,152.41,152.57,5567.0,127.4381,127.4548,127.3211,127.4548,5567.0
2017-10-10 11:10:00,152.53,152.61,152.46,152.61,6233.0,127.4214,127.4882,127.3629,127.4882,6233.0
2017-10-10 11:20:00,152.66,152.66,152.5,152.64,9953.0,127.53,127.53,127.3963,127.5133,9953.0
2017-10-10 11:30:00,152.66,152.7,152.58,152.59,7181.0,127.53,127.5634,127.4631,127.4715,7181.0
2017-10-10 11:40:00,152.57,152.65,152.55,152.65,4600.0,127.4548,127.5216,127.4381,127.5216,4600.0
2017-10-10 11:50:00,152.59,152.7,152.54,152.7,53524.0,127.4715,127.5634,127.4297,127.5634,53524.0
2017-10-10 12:00:00,152.68,152.8,152.59,152.8,9945.0,127.5467,127.6469,127.4715,127.6469,9945.0
2017-10-10 12:10:00,152.79,152.87,152.74,152.83,8233.0,127.6386,127.7054,127.5968,127.672,8233.0
2017-10-10 12:20:00,152.86,152.96,152.85,152.89,12040.0,127.697,127.7806,127.6887,127.7221,12040.0
2017-10-10 12:30:00,152.89,153.07,152.89,153.07,15775.0,127.7221,127.8725,127.7221,127.8725,15775.0
2017-10-10 12:40:00,153.06,153.09,152.87,152.87,7524.0,127.8641,127.8892,127.7054,127.7054,7524.0
2017-10-10 12:50:00,152.9,152.9,152.63,152.68,12981.0,127.7305,127.7305,127.5049,127.5467,12981.0
2017-10-10 13:00:00,152.67,152.74,152.63,152.73,6145.0,127.5383,127.5968,127.5049,127.5884,6145.0
2017-10-10 13:10:00,152.73,152.81,152.71,152.81,9070.0,127.5884,127.6553,127.5717,127.6553,9070.0
2017-10-10 13:20:00,152.8,152.99,152.78,152.99,11700.0,127.6469,127.8056,127.6302,127.8056,11700.0
2017-10-10 13:30:00,152.99,153.07,152.97,153.07,9928.0,127.8056,127.8725,127.7889,127.8725,9928.0
2017-10-10 13:40:00,153.09,153.16,153.01,153.01,17308.0,127.8892,127.9477,127.8223,127.8223,17308.0
2017-10-10 13:50:00,153.01,153.22,153.0,153.2,14294.0,127.8223,127.9978,127.814,127.9811,14294.0
2017-10-10 14:00:00,153.2,153.28,153.14,153.19,11541.0,127.9811,128.0479,127.9309,127.9727,11541.0
2017-10-10 14:10:00,153.2,153.21,153.11,153.12,59462.0,127.9811,127.9894,127.9059,127.9142,59462.0
2017-10-10 14:20:00,153.15,153.16,152.95,152.95,8627.0,127.9393,127.9477,127.7722,127.7722,8627.0
2017-10-10 14:30:00,152.92,153.01,152.88,152.89,8771.0,127.7472,127.8223,127.7137,127.7221,8771.0
2017-10-10 14:40:00,152.9,153.09,152.9,153.07,8675.0,127.7305,127.8892,127.7305,127.8725,8675.0
2017-10-10 14:50:00,153.08,153.12,153.06,153.06,12208.0,127.8808,127.9142,127.8641,127.8641,12208.0
2017-10-10 15:00:00,153.06,153.07,152.99,153.04,14516.0,127.8641,127.8725,127.8056,127.8474,14516.0
2017-10-10 15:10:00,153.05,153.13,153.02,153.13,15493.0,127.8558,127.9226,127.8307,127.9226,15493.0
2017-10-10 15:20:00,153.12,153.15,153.08,153.09,16003.0,127.9142,127.9393,127.8808,127.8892,16003.0
2017-10-10 15:30:00,153.1,153.1,153.0,153.01,17482.0,127.8975,127.8975,127.814,127.8223,17482.0
2017-10-10 15:40:00,153.02,153.12,153.01,153.08,32818.0,127.8307,127.9142,127.8223,127.8808,32818.0
2017-10-10 15:50:00,153.09,153.2,152.93,153.19,108729.0,127.8892,127.9811,127.7555,127.9727,108729.0
2017-10-11 09:30:00,153.17,153.17,152.88,152.88,9083.0,127.956,127.956,127.7137,127.7137,9083.0
2017-10-11 09:40:00,152.88,152.88,152.59,152.6,6216.0,127.7137,127.7137,127.4715,127.4798,6216.0
2017-10-11 09:50:00,152.53,152.64,152.15,152.15,7450.0,127.4214,127.5133,127.1039,127.1039,7450.0
2017-10-11 10:00:00,152.15,152.31,152.07,152.18,9784.0,127.1039,127.2376,127.0371,127.129,9784.0
2017-10-11 10:10:00,152.1,152.26,151.96,152.11,7175.0,127.0621,127.1958,126.9452,127.0705,7175.0
2017-10-11 10:20:00,152.09,152.27,152.02,152.07,9477.0,127.0538,127.2042,126.9953,127.0371,9477.0
2017-10-11 10:30:00,152.08,152.19,151.99,152.19,5039.0,127.0454,127.1373,126.9703,127.1373,5039.0
2017-10-11 10:40:00,152.23,152.23,151.94,151.99,7483.0,127.1707,127.1707,126.9285,126.9703,7483.0
2017-10-11 10:50:00,152.02,152.22,151.98,152.06,6960.0,126.9953,127.1624,126.9619,127.0287,6960.0
2017-10-11 11:00:00,152.08,152.16,151.93,152.16,7680.0,127.0454,127.1123,126.9201,127.1123,7680.0
2017-10-11 11:10:00,152.12,152.23,152.03,152.08,4700.0,127.0789,127.1707,127.0037,127.0454,4700.0
2017-10-11 11:20:00,152.14,152.21,151.99,152.1,6931.0,127.0956,127.154,126.9703,127.0621,6931.0
2017-10-11 11:30:00,152.13,152.16,152.06,152.09,4900.0,127.0872,127.1123,127.0287,127.0538,4900.0
2017-10-11 11:40:00,152.11,152.12,152.06,152.1,3694.0,127.0705,127.0789,127.0287,127.0621,3694.0
2017-10-11 11:50:00,152.11,152.32,152.11,152.18,13176.0,127.0705,127.2459,127.0705,127.129,13176.0
2017-10-11 12:00:00,152.17,152.41,152.15,152.41,11961.0,127.1206,127.3211,127.1039,127.3211,11961.0
2017-10-11 12:10:00,152.38,152.5,152.38,152.49,4714.0,127.2961,127.3963,127.2961,127.3879,4714.0
2017-10-11 12:20:00,152.46,152.65,152.37,152.44,21152.0,127.3629,127.5216,127.2877,127.3462,21152.0
2017-10-11 12:30:00,152.45,152.48,152.41,152.42,11720.0,127.3545,127.3796,127.3211,127.3295,11720.0
2017-10-11 12:40:00,152.39,152.58,152.37,152.55,5334.0,127.3044,127.4631,127.2877,127.4381,5334.0
2017-10-11 12:50:00,152.52,152.55,152.43,152.55,4140.0,127.413,127.4381,127.3378,127.4381,4140.0
2017-10-11 13:00:00,152.55,152.66,152.53,152.66,6314.0,127.4381,127.53,127.4214,127.53,6314.0
2017-10-11 13:10:00,152.73,152.81,152.72,152.72,7840.0,127.5884,127.6553,127.5801,127.5801,7840.0
2017-10-11 13:20:00,152.72,152.79,152.69,152.73,9726.0,127.5801,127.6386,127.555,127.5884,9726.0
2017-10-11 13:30:00,152.72,152.76,152.71,152.76,8514.0,127.5801,127.6135,127.5717,127.6135,8514.0
2017-10-11 13:40:00,152.73,152.96,152.72,152.94,6172.0,127.5884,127.7806,127.5801,127.7639,6172.0
2017-10-11 13:50:00,152.94,152.97,152.78,152.78,11274.0,127.7639,127.7889,127.6302,127.6302,11274.0
2017-10-11 14:00:00,152.81,152.9,152.79,152.87,9627.0,127.6553,127.7305,127.6386,127.7054,9627.0
2017-10-11 14:10:00,152.89,152.95,152.82,152.9,16783.0,127.7221,127.7722,127.6636,127.7305,16783.0
2017-10-11 14:20:00,152.89,152.97,152.84,152.87,8450.0,127.7221,127.7889,127.6803,127.7054,8450.0
2017-10-11 14:30:00,152.89,152.9,152.81,152.81,4898.0,127.7221,127.7305,127.6553,127.6553,4898.0
2017-10-11 14:40:00,152.79,152.85,152.77,152.78,9499.0,127.6386,127.6887,127.6219,127.6302,9499.0
2017-10-11 14:50:00,152.77,152.88,152.75,152.85,5735.0,127.6219,127.7137,127.6051,127.6887,5735.0
2017-10-11 15:00:00,152.8,152.85,152.79,152.85,6895.0,127.6469,127.6887,127.6386,127.6887,6895.0
2017-10-11 15:10:00,152.87,152.95,152.87,152.87,9308.0,127.7054,127.7722,127.7054,127.7054,9308.0
2017-10-11 15:20:00,152.85,152.93,152.85,152.92,9377.0,127.6887,127.7555,127.6887,127.7472,9377.0
2017-10-11 15:30:00,152.91,152.97,152.9,152.9,15040.0,127.7388,127.7889,127.7305,127.7305,15040.0
2017-10-11 15:40:00,152.9,152.95,152.87,152.87,20023.0,127.7305,127.7722,127.7054,127.7054,20023.0
2017-10-11 15:50:00,152.87,152.93,152.84,152.92,57752.0,127.7054,127.7555,127.6803,127.7472,57752.0
2017-10-12 09:30:00,152.57,152.83,152.49,152.68,11712.0,127.4548,127.672,127.3879,127.5467,11712.0
2017-10-12 09:40:00,152.77,152.91,152.75,152.88,3256.0,127.6219,127.7388,127.6051,127.7137,3256.0
2017-10-12 09:50:00,152.91,152.97,152.8,152.88,5767.0,127.7388,127.7889,127.6469,127.7137,5767.0
2017-10-12 10:00:00,152.87,152.88,152.7,152.73,4367.0,127.7054,127.7137,127.5634,127.5884,4367.0
2017-10-12 10:10:00,152.75,152.84,152.7,152.76,7401.0,127.6051,127.6803,127.5634,127.6135,7401.0
2017-10-12 10:20:00,152.82,152.96,152.8,152.9,5747.0,127.6636,127.7806,127.6469,127.7305,5747.0
2017-10-12 10:30:00,152.89,153.06,152.89,152.95,4572.0,127.7221,127.8641,127.7221,127.7722,4572.0
2017-10-12 10:40:00,152.99,153.05,152.99,153.03,3450.0,127.8056,127.8558,127.8056,127.8391,3450.0
2017-10-12 10:50:00,153.02,153.05,152.87,153.02,5351.0,127.8307,127.8558,127.7054,127.8307,5351.0
2017-10-12 11:00:00,153.03,153.05,152.9,152.91,9965.0,127.8391,127.8558,127.7305,127.7388,9965.0
2017-10-12 11:10:00,152.94,153.09,152.94,153.06,1700.0,127.7639,127.8892,127.7639,127.8641,1700.0
2017-10-12 11:20:00,153.03,153.03,152.94,153.0,1900.0,127.8391,127.8391,127.7639,127.814,1900.0
2017-10-12 11:30:00,153.03,153.05,152.86,152.91,7125.0,127.8391,127.8558,127.697,127.7388,7125.0
2017-10-12 11:40:00,152.91,152.96,152.87,152.88,8299.0,127.7388,127.7806,127.7054,127.7137,8299.0
2017-10-12 11:50:00,152.87,152.94,152.85,152.92,7816.0,127.7054,127.7639,127.6887,127.7472,7816.0
2017-10-12 12:00:00,152.94,152.95,152.74,152.74,27225.0,127.7639,127.7722,127.5968,127.5968,27225.0
2017-10-12 12:10:00,152.75,152.88,152.71,152.84,15634.0,127.6051,127.7137,127.5717,127.6803,15634.0
2017-10-12 12:20:00,152.87,152.88,152.75,152.77,2022.0,127.7054,127.7137,127.6051,127.6219,2022.0
2017-10-12 12:30:00,152.78,152.78,152.73,152.75,29411.0,127.6302,127.6302,127.5884,127.6051,29411.0
2017-10-12 12:40:00,152.76,152.78,152.7,152.73,4219.0,127.6135,127.6302,127.5634,127.5884,4219.0
2017-10-12 12:50:00,152.73,152.88,152.73,152.88,11213.0,127.5884,127.7137,127.5884,127.7137,11213.0
2017-10-12 13:00:00,152.87,153.15,152.85,153.08,8997.0,127.7054,127.9393,127.6887,127.8808,8997.0
2017-10-12 13:10:00,153.09,153.1,152.95,152.98,21932.0,127.8892,127.8975,127.7722,127.7973,21932.0
2017-10-12 13:20:00,152.97,153.04,152.97,152.97,6502.0,127.7889,127.8474,127.7889,127.7889,6502.0
2017-10-12 13:30:00,153.0,153.05,152.9,153.04,12158.0,127.814,127.8558,127.7305,127.8474,12158.0
2017-10-12 13:40:00,153.03,153.03,152.93,152.96,4058.0,127.8391,127.8391,127.7555,127.7806,4058.0
2017-10-12 13:50:00,152.96,153.0,152.96,152.98,2394.0,127.7806,127.814,127.7806,127.7973,2394.0
2017-10-12 14:00:00,152.98,153.13,152.97,153.09,6527.0,127.7973,127.9226,127.7889,127.8892,6527.0
2017-10-12 14:10:00,153.08,153.09,152.98,152.99,5554.0,127.8808,127.8892,127.7973,127.8056,5554.0
2017-10-12 14:20:00,153.02,153.06,153.01,153.04,5004.0,127.8307,127.8641,127.8223,127.8474,5004.0
2017-10-12 14:30:00,153.03,153.14,153.03,153.09,9747.0,127.8391,127.9309,127.8391,127.8892,9747.0
2017-10-12 14:40:00,153.08,153.12,153.03,153.03,8197.0,127.8808,127.9142,127.8391,127.8391,8197.0
2017-10-12 14:50:00,153.03,153.13,153.02,153.12,9656.0,127.8391,127.9226,127.8307,127.9142,9656.0
2017-10-12 15:00:00,153.13,153.25,153.13,153.24,6836.0,127.9226,128.0228,127.9226,128.0145,6836.0
2017-10-12 15:10:00,153.25,153.4,153.25,153.33,11425.0,128.0228,128.1481,128.0228,128.0897,11425.0
2017-10-12 15:20:00,153.33,153.36,153.29,153.29,8671.0,128.0897,128.1147,128.0563,128.0563,8671.0
2017-10-12 15:30:00,153.28,153.28,153.2,153.22,17376.0,128.0479,128.0479,127.9811,127.9978,17376.0
2017-10-12 15:40:00,153.22,153.25,153.19,153.24,16435.0,127.9978,128.0228,127.9727,128.0145,16435.0
2017-10-12 15:50:00,153.24,153.37,153.19,153.34,62760.0,128.0145,128.1231,127.9727,128.098,62760.0
2017-10-13 09:30:00,153.5,153.92,153.5,153.88,44039.0,128.2317,128.5825,128.2317,128.5491,44039.0
2017-10-13 09:40:00,153.84,153.93,153.59,153.92,6767.0,128.5157,128.5909,128.3069,128.5825,6767.0
2017-10-13 09:50:00,153.93,154.06,153.92,154.02,12844.0,128.5909,128.6995,128.5825,128.6661,12844.0
2017-10-13 10:00:00,154.02,154.23,153.98,154.11,5616.0,128.6661,128.8415,128.6327,128.7413,5616.0
2017-10-13 10:10:00,154.14,154.39,154.13,154.25,7850.0,128.7663,128.9752,128.758,128.8582,7850.0
2017-10-13 10:20:00,154.27,154.38,154.24,154.24,10357.0,128.8749,128.9668,128.8499,128.8499,10357.0
2017-10-13 10:30:00,154.25,154.41,154.18,154.31,10880.0,128.8582,128.9919,128.7997,128.9083,10880.0
2017-10-13 10:40:00,154.29,154.3,154.12,154.17,7789.0,128.8916,128.9,128.7496,128.7914,7789.0
2017-10-13 10:50:00,154.15,154.17,154.02,154.17,6375.0,128.7747,128.7914,128.6661,128.7914,6375.0
2017-10-13 11:00:00,154.18,154.18,154.04,154.06,12876.0,128.7997,128.7997,128.6828,128.6995,12876.0
2017-10-13 11:10:00,154.03,154.04,153.9,153.92,27880.0,128.6744,128.6828,128.5658,128.5825,27880.0
2017-10-13 11:20:00,153.97,154.03,153.96,153.96,6495.0,128.6243,128.6744,128.616,128.616,6495.0
2017-10-13 11:30:00,153.95,153.95,153.86,153.93,4206.0,128.6076,128.6076,128.5324,128.5909,4206.0
2017-10-13 11:40:00,153.91,153.95,153.89,153.92,3556.0,128.5742,128.6076,128.5575,128.5825,3556.0
2017-10-13 11:50:00,153.92,153.97,153.9,153.97,3905.0,128.5825,128.6243,128.5658,128.6243,3905.0
2017-10-13 12:00:00,153.95,154.03,153.91,154.03,3650.0,128.6076,128.6744,128.5742,128.6744,3650.0
2017-10-13 12:10:00,154.0,154.1,154.0,154.05,8720.0,128.6494,128.7329,128.6494,128.6911,8720.0
2017-10-13 12:20:00,154.04,154.09,154.02,154.06,2100.0,128.6828,128.7246,128.6661,128.6995,2100.0
2017-10-13 12:30:00,154.06,154.08,154.03,154.06,1970.0,128.6995,128.7162,128.6744,128.6995,1970.0
2017-10-13 12:40:00,154.05,154.05,154.02,154.04,1698.0,128.6911,128.6911,128.6661,128.6828,1698.0
2017-10-13 12:50:00,154.06,154.06,154.03,154.03,800.0,128.6995,128.6995,128.6744,128.6744,800.0
2017-10-13 13:00:00,154.03,154.03,153.97,153.97,1620.0,128.6744,128.6744,128.6243,128.6243,1620.0
2017-10-13 13:10:00,153.95,153.95,153.93,153.93,2123.0,128.6076,128.6076,128.5909,128.5909,2123.0
2017-10-13 13:20:00,153.94,154.09,153.94,154.09,23209.0,128.5993,128.7246,128.5993,128.7246,23209.0
2017-10-13 13:30:00,154.08,154.09,154.0,154.0,4046.0,128.7162,128.7246,128.6494,128.6494,4046.0
2017-10-13 13:40:00,154.03,154.13,154.03,154.11,7654.0,128.6744,128.758,128.6744,128.7413,7654.0
2017-10-13 13:50:00,154.11,154.11,153.95,153.97,4501.0,128.7413,128.7413,128.6076,128.6243,4501.0
2017-10-13 14:00:00,153.99,154.12,153.98,154.04,7010.0,128.641,128.7496,128.6327,128.6828,7010.0
2017-10-13 14:10:00,154.05,154.05,153.79,153.9,38185.0,128.6911,128.6911,128.4739,128.5658,38185.0
2017-10-13 14:20:00,153.95,153.95,153.84,153.89,3350.0,128.6076,128.6076,128.5157,128.5575,3350.0
2017-10-13 14:30:00,153.91,153.91,153.76,153.76,5664.0,128.5742,128.5742,128.4489,128.4489,5664.0
2017-10-13 14:40:00,153.75,153.76,153.66,153.69,3769.0,128.4405,128.4489,128.3653,128.3904,3769.0
2017-10-13 14:50:00,153.69,153.7,153.53,153.53,6874.0,128.3904,128.3988,128.2567,128.2567,6874.0
2017-10-13 15:00:00,153.56,153.75,153.55,153.57,13058.0,128.2818,128.4405,128.2735,128.2902,13058.0
2017-10-13 15:10:00,153.56,153.56,153.5,153.53,16751.0,128.2818,128.2818,128.2317,128.2567,16751.0
2017-10-13 15:20:00,153.53,153.7,153.53,153.64,12684.0,128.2567,128.3988,128.2567,128.3486,12684.0
2017-10-13 15:30:00,153.64,153.66,153.5,153.66,20451.0,128.3486,128.3653,128.2317,128.3653,20451.0
2017-10-13 15:40:00,153.66,153.7,153.51,153.52,25578.0,128.3653,128.3988,128.24,128.2484,25578.0
2017-10-13 15:50:00,153.52,153.61,153.41,153.45,158075.0,128.2484,128.3236,128.1565,128.1899,158075.0
2017-10-16 09:30:00,153.89,154.0,153.46,153.98,15373.0,128.5575,128.6494,128.1983,128.6327,15373.0
2017-10-16 09:40:00,154.03,154.26,153.95,154.08,34458.0,128.6744,128.8666,128.6076,128.7162,34458.0
2017-10-16 09:50:00,154.08,154.08,152.86,152.93,34991.0,128.7162,128.7162,127.697,127.7555,34991.0
2017-10-16 10:00:00,152.95,153.12,152.88,152.93,14229.0,127.7722,127.9142,127.7137,127.7555,14229.0
2017-10-16 10:10:00,152.93,152.93,152.66,152.72,7813.0,127.7555,127.7555,127.53,127.5801,7813.0
2017-10-16 10:20:00,152.68,152.7,152.32,152.34,13625.0,127.5467,127.5634,127.2459,127.2626,13625.0
2017-10-16 10:30:00,152.36,152.39,152.25,152.31,11329.0,127.2793,127.3044,127.1875,127.2376,11329.0
2017-10-16 10:40:00,152.28,152.48,152.27,152.47,9790.0,127.2125,127.3796,127.2042,127.3712,9790.0
2017-10-16 10:50:00,152.47,152.68,152.44,152.44,11886.0,127.3712,127.5467,127.3462,127.3462,11886.0
2017-10-16 11:00:00,152.42,152.69,152.42,152.67,7165.0,127.3295,127.555,127.3295,127.5383,7165.0
2017-10-16 11:10:00,152.69,152.74,152.62,152.7,6617.0,127.555,127.5968,127.4965,127.5634,6617.0
2017-10-16 11:20:00,152.68,152.75,152.62,152.75,5552.0,127.5467,127.6051,127.4965,127.6051,5552.0
2017-10-16 11:30:00,152.76,152.77,152.56,152.6,3777.0,127.6135,127.6219,127.4464,127.4798,3777.0
2017-10-16 11:40:00,152.6,152.61,152.47,152.56,2300.0,127.4798,127.4882,127.3712,127.4464,2300.0
2017-10-16 11:50:00,152.58,152.67,152.48,152.51,3451.0,127.4631,127.5383,127.3796,127.4047,3451.0
2017-10-16 12:00:00,152.54,152.63,152.49,152.62,2623.0,127.4297,127.5049,127.3879,127.4965,2623.0
2017-10-16 12:10:00,152.66,152.68,152.54,152.54,5677.0,127.53,127.5467,127.4297,127.4297,5677.0
2017-10-16 12:20:00,152.51,152.71,152.5,152.71,5768.0,127.4047,127.5717,127.3963,127.5717,5768.0
2017-10-16 12:30:00,152.73,152.81,152.72,152.74,2637.0,127.5884,127.6553,127.5801,127.5968,2637.0
2017-10-16 12:40:00,152.74,152.85,152.74,152.84,2654.0,127.5968,127.6887,127.5968,127.6803,2654.0
2017-10-16 12:50:00,152.81,152.82,152.76,152.79,1700.0,127.6553,127.6636,127.6135,127.6386,1700.0
2017-10-16 13:00:00,152.84,152.91,152.84,152.91,6907.0,127.6803,127.7388,127.6803,127.7388,6907.0
2017-10-16 13:10:00,152.91,153.04,152.86,153.04,5064.0,127.7388,127.8474,127.697,127.8474,5064.0
2017-10-16 13:20:00,153.07,153.14,153.04,153.11,3370.0,127.8725,127.9309,127.8474,127.9059,3370.0
2017-10-16 13:30:00,153.14,153.17,153.05,153.14,4660.0,127.9309,127.956,127.8558,127.9309,4660.0
2017-10-16 13:40:00,153.12,153.12,153.03,153.03,2800.0,127.9142,127.9142,127.8391,127.8391,2800.0
2017-10-16 13:50:00,153.05,153.18,153.03,153.14,4555.0,127.8558,127.9644,127.8391,127.9309,4555.0
2017-10-16 14:00:00,153.11,153.15,153.08,153.08,4168.0,127.9059,127.9393,127.8808,127.8808,4168.0
2017-10-16 14:10:00,153.07,153.09,152.92,153.08,9434.0,127.8725,127.8892,127.7472,127.8808,9434.0
2017-10-16 14:20:00,153.07,153.22,153.07,153.21,9487.0,127.8725,127.9978,127.8725,127.9894,9487.0
2017-10-16 14:30:00,153.2,153.21,153.02,153.06,14422.0,127.9811,127.9894,127.8307,127.8641,14422.0
2017-10-16 14:40:00,153.06,153.1,153.01,153.01,8406.0,127.8641,127.8975,127.8223,127.8223,8406.0
2017-10-16 14:50:00,153.01,153.03,152.88,152.9,7542.0,127.8223,127.8391,127.7137,127.7305,7542.0
2017-10-16 15:00:00,152.89,152.98,152.86,152.89,17207.0,127.7221,127.7973,127.697,127.7221,17207.0
2017-10-16 15:10:00,152.9,153.11,152.9,153.11,12126.0,127.7305,127.9059,127.7305,127.9059,12126.0
2017-10-16 15:20:00,153.07,153.16,153.05,153.05,10139.0,127.8725,127.9477,127.8558,127.8558,10139.0
2017-10-16 15:30:00,153.05,153.18,153.04,153.16,11286.0,127.8558,127.9644,127.8474,127.9477,11286.0
2017-10-16 15:40:00,153.16,153.27,153.16,153.27,19015.0,127.9477,128.0395,127.9477,128.0395,19015.0
2017-10-16 15:50:00,153.27,153.36,153.17,153.27,73535.0,128.0395,128.1147,127.956,128.0395,73535.0
2017-10-17 09:30:00,153.68,153.95,153.31,153.7,23162.0,128.3821,128.6076,128.073,128.3988,23162.0
2017-10-17 09:40:00,153.77,153.78,153.38,153.53,15400.0,128.4572,128.4656,128.1314,128.2567,15400.0
2017-10-17 09:50:00,153.49,153.61,153.36,153.4,7862.0,128.2233,128.3236,128.1147,128.1481,7862.0
2017-10-17 10:00:00,153.41,153.75,153.41,153.69,14134.0,128.1565,128.4405,128.1565,128.3904,14134.0
2017-10-17 10:10:00,153.68,153.73,153.59,153.6,14829.0,128.3821,128.4238,128.3069,128.3152,14829.0
2017-10-17 10:20:00,153.57,153.57,153.25,153.25,6934.0,128.2902,128.2902,128.0228,128.0228,6934.0
2017-10-17 10:30:00,153.26,153.26,153.06,153.15,9430.0,128.0312,128.0312,127.8641,127.9393,9430.0
2017-10-17 10:40:00,153.12,153.14,153.01,153.03,10599.0,127.9142,127.9309,127.8223,127.8391,10599.0
2017-10-17 10:50:00,153.03,153.03,152.8,152.88,10670.0,127.8391,127.8391,127.6469,127.7137,10670.0
2017-10-17 11:00:00,152.87,153.07,152.84,153.04,3607.0,127.7054,127.8725,127.6803,127.8474,3607.0
2017-10-17 11:10:00,153.06,153.26,153.04,153.25,8796.0,127.8641,128.0312,127.8474,128.0228,8796.0
2017-10-17 11:20:00,153.24,153.32,153.21,153.21,5943.0,128.0145,128.0813,127.9894,127.9894,5943.0
2017-10-17 11:30:00,153.19,153.2,153.08,153.12,4282.0,127.9727,127.9811,127.8808,127.9142,4282.0
2017-10-17 11:40:00,153.1,153.18,153.07,153.08,6266.0,127.8975,127.9644,127.8725,127.8808,6266.0
2017-10-17 11:50:00,153.1,153.16,153.1,153.15,3083.0,127.8975,127.9477,127.8975,127.9393,3083.0
2017-10-17 12:00:00,153.16,153.18,153.05,153.05,7413.0,127.9477,127.9644,127.8558,127.8558,7413.0
2017-10-17 12:10:00,153.08,153.14,153.04,153.09,2735.0,127.8808,127.9309,127.8474,127.8892,2735.0
2017-10-17 12:20:00,153.11,153.16,153.05,153.09,3980.0,127.9059,127.9477,127.8558,127.8892,3980.0
2017-10-17 12:30:00,153.06,153.13,153.0,153.12,5279.0,127.8641,127.9226,127.814,127.9142,5279.0
2017-10-17 12:40:00,153.14,153.26,153.11,153.2,6168.0,127.9309,128.0312,127.9059,127.9811,6168.0
2017-10-17 12:50:00,153.21,153.27,152.95,153.02,11754.0,127.9894,128.0395,127.7722,127.8307,11754.0
2017-10-17 13:00:00,153.05,153.18,153.04,153.12,5073.0,127.8558,127.9644,127.8474,127.9142,5073.0
2017-10-17 13:10:00,153.13,153.36,153.13,153.31,9524.0,127.9226,128.1147,127.9226,128.073,9524.0
2017-10-17 13:20:00,153.3,153.31,153.15,153.16,5212.0,128.0646,128.073,127.9393,127.9477,5212.0
2017-10-17 13:30:00,153.16,153.19,153.12,153.15,6544.0,127.9477,127.9727,127.9142,127.9393,6544.0
2017-10-17 13:40:00,153.17,153.22,153.13,153.17,6127.0,127.956,127.9978,127.9226,127.956,6127.0
2017-10-17 13:50:00,153.18,153.25,153.13,153.25,5135.0,127.9644,128.0228,127.9226,128.0228,5135.0
2017-10-17 14:00:00,153.25,153.38,153.22,153.28,6500.0,128.0228,128.1314,127.9978,128.0479,6500.0
2017-10-17 14:10:00,153.23,153.31,153.21,153.3,6332.0,128.0061,128.073,127.9894,128.0646,6332.0
2017-10-17 14:20:00,153.3,153.3,153.19,153.23,4200.0,128.0646,128.0646,127.9727,128.0061,4200.0
2017-10-17 14:30:00,153.23,153.28,153.19,153.24,7895.0,128.0061,128.0479,127.9727,128.0145,7895.0
2017-10-17 14:40:00,153.26,153.35,153.26,153.32,7099.0,128.0312,128.1064,128.0312,128.0813,7099.0
2017-10-17 14:50:00,153.32,153.54,153.28,153.49,8742.0,128.0813,128.2651,128.0479,128.2233,8742.0
2017-10-17 15:00:00,153.47,153.48,153.36,153.37,9956.0,128.2066,128.215,128.1147,128.1231,9956.0
2017-10-17 15:10:00,153.36,153.38,153.22,153.22,10148.0,128.1147,128.1314,127.9978,127.9978,10148.0
2017-10-17 15:20:00,153.21,153.29,153.21,153.26,10502.0,127.9894,128.0563,127.9894,128.0312,10502.0
2017-10-17 15:30:00,153.26,153.45,153.25,153.38,18218.0,128.0312,128.1899,128.0228,128.1314,18218.0
2017-10-17 15:40:00,153.38,153.51,153.35,153.5,24769.0,128.1314,128.24,128.1064,128.2317,24769.0
2017-10-17 15:50:00,153.5,153.51,153.39,153.46,54054.0,128.2317,128.24,128.1398,128.1983,54054.0
2017-10-18 09:30:00,153.59,153.59,153.0,153.05,17681.0,128.3069,128.3069,127.814,127.8558,17681.0
2017-10-18 09:40:00,152.77,152.84,152.07,152.07,14844.0,127.6219,127.6803,127.0371,127.0371,14844.0
2017-10-18 09:50:00,152.12,152.4,152.05,152.32,5238.0,127.0789,127.3128,127.0204,127.2459,5238.0
2017-10-18 10:00:00,152.16,152.3,152.16,152.22,3788.0,127.1123,127.2292,127.1123,127.1624,3788.0
2017-10-18 10:10:00,152.22,152.61,152.22,152.61,7322.0,127.1624,127.4882,127.1624,127.4882,7322.0
2017-10-18 10:20:00,152.55,152.88,152.5,152.88,10203.0,127.4381,127.7137,127.3963,127.7137,10203.0
2017-10-18 10:30:00,152.88,152.91,152.71,152.82,6786.0,127.7137,127.7388,127.5717,127.6636,6786.0
2017-10-18 10:40:00,152.83,152.95,152.83,152.85,4482.0,127.672,127.7722,127.672,127.6887,4482.0
2017-10-18 10:50:00,152.89,152.99,152.87,152.99,6512.0,127.7221,127.8056,127.7054,127.8056,6512.0
2017-10-18 11:00:00,152.97,152.97,152.73,152.83,7584.0,127.7889,127.7889,127.5884,127.672,7584.0
2017-10-18 11:10:00,152.82,152.88,152.75,152.77,5234.0,127.6636,127.7137,127.6051,127.6219,5234.0
2017-10-18 11:20:00,152.76,152.92,152.74,152.91,7056.0,127.6135,127.7472,127.5968,127.7388,7056.0
2017-10-18 11:30:00,152.91,153.16,152.9,153.01,7100.0,127.7388,127.9477,127.7305,127.8223,7100.0
2017-10-18 11:40:00,153.0,153.08,152.84,153.03,5721.0,127.814,127.8808,127.6803,127.8391,5721.0
2017-10-18 11:50:00,153.01,153.09,152.85,153.02,6680.0,127.8223,127.8892,127.6887,127.8307,6680.0
2017-10-18 12:00:00,153.03,153.11,152.94,153.05,7637.0,127.8391,127.9059,127.7639,127.8558,7637.0
2017-10-18 12:10:00,152.99,153.06,152.94,153.06,6378.0,127.8056,127.8641,127.7639,127.8641,6378.0
2017-10-18 12:20:00,153.03,153.19,152.98,153.16,7632.0,127.8391,127.9727,127.7973,127.9477,7632.0
2017-10-18 12:30:00,153.15,153.16,153.11,153.16,3100.0,127.9393,127.9477,127.9059,127.9477,3100.0
2017-10-18 12:40:00,153.13,153.13,153.0,153.02,11341.0,127.9226,127.9226,127.814,127.8307,11341.0
2017-10-18 12:50:00,152.99,153.08,152.96,153.07,5425.0,127.8056,127.8808,127.7806,127.8725,5425.0
2017-10-18 13:00:00,153.06,153.24,153.06,153.24,3641.0,127.8641,128.0145,127.8641,128.0145,3641.0
2017-10-18 13:10:00,153.24,153.26,153.22,153.25,4339.0,128.0145,128.0312,127.9978,128.0228,4339.0
2017-10-18 13:20:00,153.28,153.34,153.24,153.28,10758.0,128.0479,128.098,128.0145,128.0479,10758.0
2017-10-18 13:30:00,153.27,153.27,153.15,153.18,10840.0,128.0395,128.0395,127.9393,127.9644,10840.0
2017-10-18 13:40:00,153.16,153.49,153.16,153.49,19631.0,127.9477,128.2233,127.9477,128.2233,19631.0
2017-10-18 13:50:00,153.5,153.59,153.42,153.54,10497.0,128.2317,128.3069,128.1649,128.2651,10497.0
2017-10-18 14:00:00,153.55,153.71,153.5,153.5,25641.0,128.2735,128.4071,128.2317,128.2317,25641.0
2017-10-18 14:10:00,153.5,153.82,153.34,153.82,82923.0,128.2317,128.499,128.098,128.499,82923.0
2017-10-18 14:20:00,153.78,153.79,153.56,153.63,7906.0,128.4656,128.4739,128.2818,128.3403,7906.0
2017-10-18 14:30:00,153.58,153.65,153.57,153.59,5903.0,128.2985,128.357,128.2902,128.3069,5903.0
2017-10-18 14:40:00,153.57,153.63,153.52,153.55,10432.0,128.2902,128.3403,128.2484,128.2735,10432.0
2017-10-18 14:50:00,153.52,153.58,153.5,153.54,10565.0,128.2484,128.2985,128.2317,128.2651,10565.0
2017-10-18 15:00:00,153.51,153.66,153.51,153.59,11227.0,128.24,128.3653,128.24,128.3069,11227.0
2017-10-18 15:10:00,153.56,153.59,153.52,153.57,25382.0,128.2818,128.3069,128.2484,128.2902,25382.0
2017-10-18 15:20:00,153.59,153.66,153.56,153.57,21369.0,128.3069,128.3653,128.2818,128.2902,21369.0
2017-10-18 15:30:00,153.58,153.63,153.55,153.57,21845.0,128.2985,128.3403,128.2735,128.2902,21845.0
2017-10-18 15:40:00,153.55,153.57,153.38,153.38,21473.0,128.2735,128.2902,128.1314,128.1314,21473.0
2017-10-18 15:50:00,153.38,153.4,153.18,153.21,89117.0,128.1314,128.1481,127.9644,127.9894,89117.0
2017-10-19 09:30:00,152.82,152.85,152.32,152.37,19428.0,127.6636,127.6887,127.2459,127.2877,19428.0
2017-10-19 09:40:00,152.42,152.62,152.29,152.55,5000.0,127.3295,127.4965,127.2209,127.4381,5000.0
2017-10-19 09:50:00,152.53,152.59,152.27,152.4,10200.0,127.4214,127.4715,127.2042,127.3128,10200.0
2017-10-19 10:00:00,152.45,152.47,152.01,152.05,20418.0,127.3545,127.3712,126.987,127.0204,20418.0
2017-10-19 10:10:00,152.07,152.51,152.07,152.31,13786.0,127.0371,127.4047,127.0371,127.2376,13786.0
2017-10-19 10:20:00,152.38,152.55,152.32,152.55,9480.0,127.2961,127.4381,127.2459,127.4381,9480.0
2017-10-19 10:30:00,152.56,152.77,152.53,152.65,6827.0,127.4464,127.6219,127.4214,127.5216,6827.0
2017-10-19 10:40:00,152.61,152.78,152.54,152.78,8906.0,127.4882,127.6302,127.4297,127.6302,8906.0
2017-10-19 10:50:00,152.8,152.93,152.75,152.92,4235.0,127.6469,127.7555,127.6051,127.7472,4235.0
2017-10-19 11:00:00,152.96,152.96,152.76,152.85,9446.0,127.7806,127.7806,127.6135,127.6887,9446.0
2017-10-19 11:10:00,152.84,152.87,152.71,152.83,10239.0,127.6803,127.7054,127.5717,127.672,10239.0
2017-10-19 11:20:00,152.81,152.95,152.72,152.78,10213.0,127.6553,127.7722,127.5801,127.6302,10213.0
2017-10-19 11:30:00,152.77,152.96,152.68,152.96,9137.0,127.6219,127.7806,127.5467,127.7806,9137.0
2017-10-19 11:40:00,152.94,152.99,152.88,152.9,5125.0,127.7639,127.8056,127.7137,127.7305,5125.0
2017-10-19 11:50:00,152.94,153.04,152.93,153.04,6754.0,127.7639,127.8474,127.7555,127.8474,6754.0
2017-10-19 12:00:00,153.07,153.07,152.95,153.03,6561.0,127.8725,127.8725,127.7722,127.8391,6561.0
2017-10-19 12:10:00,153.03,153.08,152.95,152.99,5909.0,127.8391,127.8808,127.7722,127.8056,5909.0
2017-10-19 12:20:00,153.0,153.1,152.9,153.03,7217.0,127.814,127.8975,127.7305,127.8391,7217.0
2017-10-19 12:30:00,153.05,153.09,152.95,152.95,3100.0,127.8558,127.8892,127.7722,127.7722,3100.0
2017-10-19 12:40:00,152.96,153.13,152.91,153.05,5400.0,127.7806,127.9226,127.7388,127.8558,5400.0
2017-10-19 12:50:00,153.02,153.07,152.88,152.91,4995.0,127.8307,127.8725,127.7137,127.7388,4995.0
2017-10-19 13:00:00,152.95,153.06,152.91,153.06,8200.0,127.7722,127.8641,127.7388,127.8641,8200.0
2017-10-19 13:10:00,153.06,153.1,152.96,152.96,2400.0,127.8641,127.8975,127.7806,127.7806,2400.0
2017-10-19 13:20:00,152.97,153.03,152.95,153.0,3509.0,127.7889,127.8391,127.7722,127.814,3509.0
2017-10-19 13:30:00,153.02,153.1,152.95,153.06,4756.0,127.8307,127.8975,127.7722,127.8641,4756.0
2017-10-19 13:40:00,153.06,153.23,153.05,153.21,6057.0,127.8641,128.0061,127.8558,127.9894,6057.0
2017-10-19 13:50:00,153.2,153.22,153.08,153.08,5921.0,127.9811,127.9978,127.8808,127.8808,5921.0
2017-10-19 14:00:00,153.13,153.21,153.03,153.03,21044.0,127.9226,127.9894,127.8391,127.8391,21044.0
2017-10-19 14:10:00,152.99,153.0,152.9,152.99,4856.0,127.8056,127.814,127.7305,127.8056,4856.0
2017-10-19 14:20:00,152.99,153.0,152.85,152.95,6908.0,127.8056,127.814,127.6887,127.7722,6908.0
2017-10-19 14:30:00,152.97,153.07,152.89,152.96,11437.0,127.7889,127.8725,127.7221,127.7806,11437.0
2017-10-19 14:40:00,153.0,153.11,152.99,153.03,13472.0,127.814,127.9059,127.8056,127.8391,13472.0
2017-10-19 14:50:00,153.03,153.06,153.0,153.01,8906.0,127.8391,127.8641,127.814,127.8223,8906.0
2017-10-19 15:00:00,153.0,153.03,152.99,153.0,14452.0,127.814,127.8391,127.8056,127.814,14452.0
2017-10-19 15:10:00,153.02,153.02,152.86,152.86,10666.0,127.8307,127.8307,127.697,127.697,10666.0
2017-10-19 15:20:00,152.87,152.93,152.82,152.88,8744.0,127.7054,127.7555,127.6636,127.7137,8744.0
2017-10-19 15:30:00,152.89,152.96,152.86,152.87,35965.0,127.7221,127.7806,127.697,127.7054,35965.0
2017-10-19 15:40:00,152.89,152.91,152.71,152.74,35752.0,127.7221,127.7388,127.5717,127.5968,35752.0
2017-10-19 15:50:00,152.75,152.9,152.69,152.89,102038.0,127.6051,127.7305,127.555,127.7221,102038.0
2017-10-20 09:30:00,153.65,154.66,153.6,153.75,55850.0,128.357,129.2007,128.3152,128.4405,55850.0
2017-10-20 09:40:00,153.7,153.96,153.64,153.96,5617.0,128.3988,128.616,128.3486,128.616,5617.0
2017-10-20 09:50:00,153.92,153.93,153.76,153.76,9593.0,128.5825,128.5909,128.4489,128.4489,9593.0
2017-10-20 10:00:00,153.74,153.78,153.65,153.73,5867.0,128.4322,128.4656,128.357,128.4238,5867.0
2017-10-20 10:10:00,153.76,153.84,153.76,153.78,2671.0,128.4489,128.5157,128.4489,128.4656,2671.0
2017-10-20 10:20:00,153.77,153.91,153.74,153.86,10309.0,128.4572,128.5742,128.4322,128.5324,10309.0
2017-10-20 10:30:00,153.85,154.09,153.84,154.01,6965.0,128.5241,128.7246,128.5157,128.6577,6965.0
2017-10-20 10:40:00,153.99,153.99,153.88,153.89,4712.0,128.641,128.641,128.5491,128.5575,4712.0
2017-10-20 10:50:00,153.9,153.94,153.87,153.87,2743.0,128.5658,128.5993,128.5408,128.5408,2743.0
2017-10-20 11:00:00,153.89,154.1,153.89,154.09,13857.0,128.5575,128.7329,128.5575,128.7246,13857.0
2017-10-20 11:10:00,154.08,154.2,154.04,154.2,8860.0,128.7162,128.8165,128.6828,128.8165,8860.0
2017-10-20 11:20:00,154.22,154.32,154.11,154.12,17070.0,128.8332,128.9167,128.7413,128.7496,17070.0
2017-10-20 11:30:00,154.12,154.15,153.96,154.06,10817.0,128.7496,128.7747,128.616,128.6995,10817.0
2017-10-20 11:40:00,154.07,154.14,154.03,154.11,13797.0,128.7079,128.7663,128.6744,128.7413,13797.0
2017-10-20 11:50:00,154.1,154.16,154.03,154.04,9633.0,128.7329,128.783,128.6744,128.6828,9633.0
2017-10-20 12:00:00,154.04,154.1,153.91,153.92,7948.0,128.6828,128.7329,128.5742,128.5825,7948.0
2017-10-20 12:10:00,153.96,154.16,153.96,154.16,8999.0,128.616,128.783,128.616,128.783,8999.0
2017-10-20 12:20:00,154.16,154.19,154.11,154.19,6900.0,128.783,128.8081,128.7413,128.8081,6900.0
2017-10-20 12:30:00,154.19,154.21,154.11,154.19,3000.0,128.8081,128.8248,128.7413,128.8081,3000.0
2017-10-20 12:40:00,154.2,154.31,154.18,154.22,5338.0,128.8165,128.9083,128.7997,128.8332,5338.0
2017-10-20 12:50:00,154.24,154.34,154.24,154.33,7708.0,128.8499,128.9334,128.8499,128.9251,7708.0
2017-10-20 13:00:00,154.33,154.45,154.28,154.4,6172.0,128.9251,129.0253,128.8833,128.9835,6172.0
2017-10-20 13:10:00,154.38,154.53,154.34,154.53,7597.0,128.9668,129.0921,128.9334,129.0921,7597.0
2017-10-20 13:20:00,154.5,154.56,154.48,154.51,2876.0,129.0671,129.1172,129.0504,129.0754,2876.0
2017-10-20 13:30:00,154.52,154.56,154.51,154.54,2310.0,129.0838,129.1172,129.0754,129.1005,2310.0
2017-10-20 13:40:00,154.54,154.56,154.48,154.5,4280.0,129.1005,129.1172,129.0504,129.0671,4280.0
2017-10-20 13:50:00,154.5,154.63,154.47,154.61,9307.0,129.0671,129.1757,129.042,129.159,9307.0
2017-10-20 14:00:00,154.64,154.74,154.61,154.61,8507.0,129.184,129.2676,129.159,129.159,8507.0
2017-10-20 14:10:00,154.58,154.63,154.3,154.34,20421.0,129.1339,129.1757,128.9,128.9334,20421.0
2017-10-20 14:20:00,154.31,154.45,154.3,154.31,14007.0,128.9083,129.0253,128.9,128.9083,14007.0
2017-10-20 14:30:00,154.33,154.38,154.13,154.16,15278.0,128.9251,128.9668,128.758,128.783,15278.0
2017-10-20 14:40:00,154.14,154.22,154.09,154.2,31901.0,128.7663,128.8332,128.7246,128.8165,31901.0
2017-10-20 14:50:00,154.23,154.25,154.15,154.21,6974.0,128.8415,128.8582,128.7747,128.8248,6974.0
2017-10-20 15:00:00,154.21,154.26,154.18,154.23,11188.0,128.8248,128.8666,128.7997,128.8415,11188.0
2017-10-20 15:10:00,154.24,154.3,154.1,154.2,28404.0,128.8499,128.9,128.7329,128.8165,28404.0
2017-10-20 15:20:00,154.21,154.22,154.11,154.2,25265.0,128.8248,128.8332,128.7413,128.8165,25265.0
2017-10-20 15:30:00,154.19,154.21,154.08,154.14,51891.0,128.8081,128.8248,128.7162,128.7663,51891.0
2017-10-20 15:40:00,154.13,154.15,153.97,154.01,33332.0,128.758,128.7747,128.6243,128.6577,33332.0
2017-10-20 15:50:00,154.02,154.2,153.95,154.19,55935.0,128.6661,128.8165,128.6076,128.8081,55935.0
2017-10-23 09:30:00,154.15,154.37,153.24,154.02,22885.0,128.7747,128.9585,128.0145,128.6661,22885.0
2017-10-23 09:40:00,153.91,154.2,153.91,154.1,4839.0,128.5742,128.8165,128.5742,128.7329,4839.0
2017-10-23 09:50:00,154.1,154.35,154.1,154.24,17493.0,128.7329,128.9418,128.7329,128.8499,17493.0
2017-10-23 10:00:00,154.2,154.27,154.15,154.2,14652.0,128.8165,128.8749,128.7747,128.8165,14652.0
2017-10-23 10:10:00,154.17,154.36,154.12,154.29,11074.0,128.7914,128.9501,128.7496,128.8916,11074.0
2017-10-23 10:20:00,154.29,154.35,154.2,154.24,16567.0,128.8916,128.9418,128.8165,128.8499,16567.0
2017-10-23 10:30:00,154.26,154.41,154.24,154.38,7669.0,128.8666,128.9919,128.8499,128.9668,7669.0
2017-10-23 10:40:00,154.4,154.41,154.18,154.18,9816.0,128.9835,128.9919,128.7997,128.7997,9816.0
2017-10-23 10:50:00,154.17,154.18,154.08,154.17,3900.0,128.7914,128.7997,128.7162,128.7914,3900.0
2017-10-23 11:00:00,154.22,154.24,154.16,154.21,4588.0,128.8332,128.8499,128.783,128.8248,4588.0
2017-10-23 11:10:00,154.26,154.26,154.04,154.08,3200.0,128.8666,128.8666,128.6828,128.7162,3200.0
2017-10-23 11:20:00,154.08,154.19,154.04,154.16,6450.0,128.7162,128.8081,128.6828,128.783,6450.0
2017-10-23 11:30:00,154.14,154.14,153.99,154.0,5639.0,128.7663,128.7663,128.641,128.6494,5639.0
2017-10-23 11:40:00,153.96,154.06,153.96,154.06,3450.0,128.616,128.6995,128.616,128.6995,3450.0
2017-10-23 11:50:00,154.07,154.08,153.88,153.88,4101.0,128.7079,128.7162,128.5491,128.5491,4101.0
2017-10-23 12:00:00,153.9,153.9,153.81,153.84,7168.0,128.5658,128.5658,128.4907,128.5157,7168.0
2017-10-23 12:10:00,153.83,153.83,153.79,153.8,2535.0,128.5074,128.5074,128.4739,128.4823,2535.0
2017-10-23 12:20:00,153.79,153.9,153.79,153.84,2794.0,128.4739,128.5658,128.4739,128.5157,2794.0
2017-10-23 12:30:00,153.85,153.89,153.83,153.88,4521.0,128.5241,128.5575,128.5074,128.5491,4521.0
2017-10-23 12:40:00,153.89,153.96,153.88,153.9,4873.0,128.5575,128.616,128.5491,128.5658,4873.0
2017-10-23 12:50:00,153.88,153.91,153.84,153.89,3306.0,128.5491,128.5742,128.5157,128.5575,3306.0
2017-10-23 13:00:00,153.9,154.02,153.9,153.96,6516.0,128.5658,128.6661,128.5658,128.616,6516.0
2017-10-23 13:10:00,153.92,153.94,153.85,153.85,2914.0,128.5825,128.5993,128.5241,128.5241,2914.0
2017-10-23 13:20:00,153.86,153.92,153.85,153.9,4327.0,128.5324,128.5825,128.5241,128.5658,4327.0
2017-10-23 13:30:00,153.91,153.91,153.79,153.79,4822.0,128.5742,128.5742,128.4739,128.4739,4822.0
2017-10-23 13:40:00,153.8,153.85,153.79,153.85,7610.0,128.4823,128.5241,128.4739,128.5241,7610.0
2017-10-23 13:50:00,153.86,153.86,153.8,153.82,2945.0,128.5324,128.5324,128.4823,128.499,2945.0
2017-10-23 14:00:00,153.85,154.05,153.79,153.97,11106.0,128.5241,128.6911,128.4739,128.6243,11106.0
2017-10-23 14:10:00,153.96,153.98,153.87,153.93,12165.0,128.616,128.6327,128.5408,128.5909,12165.0
2017-10-23 14:20:00,153.95,154.02,153.91,153.95,8057.0,128.6076,128.6661,128.5742,128.6076,8057.0
2017-10-23 14:30:00,153.94,153.98,153.9,153.93,7571.0,128.5993,128.6327,128.5658,128.5909,7571.0
2017-10-23 14:40:00,153.93,153.96,153.79,153.89,12489.0,128.5909,128.616,128.4739,128.5575,12489.0
2017-10-23 14:50:00,153.87,153.93,153.79,153.89,7558.0,128.5408,128.5909,128.4739,128.5575,7558.0
2017-10-23 15:00:00,153.9,153.93,153.79,153.89,14558.0,128.5658,128.5909,128.4739,128.5575,14558.0
2017-10-23 15:10:00,153.92,153.96,153.84,153.85,8242.0,128.5825,128.616,128.5157,128.5241,8242.0
2017-10-23 15:20:00,153.86,153.88,153.7,153.74,12019.0,128.5324,128.5491,128.3988,128.4322,12019.0
2017-10-23 15:30:00,153.74,153.78,153.66,153.67,15745.0,128.4322,128.4656,128.3653,128.3737,15745.0
2017-10-23 15:40:00,153.66,153.87,153.66,153.81,28474.0,128.3653,128.5408,128.3653,128.4907,28474.0
2017-10-23 15:50:00,153.78,153.79,153.56,153.6,92075.0,128.4656,128.4739,128.2818,128.3152,92075.0
2017-10-24 09:30:00,153.47,154.14,153.47,154.12,21371.0,128.2066,128.7663,128.2066,128.7496,21371.0
2017-10-24 09:40:00,154.08,154.19,153.76,153.87,9393.0,128.7162,128.8081,128.4489,128.5408,9393.0
2017-10-24 09:50:00,153.9,154.02,153.78,153.82,5139.0,128.5658,128.6661,128.4656,128.499,5139.0
2017-10-24 10:00:00,153.79,153.84,153.52,153.65,10064.0,128.4739,128.5157,128.2484,128.357,10064.0
2017-10-24 10:10:00,153.7,153.88,153.7,153.83,9566.0,128.3988,128.5491,128.3988,128.5074,9566.0
2017-10-24 10:20:00,153.84,153.85,153.73,153.83,6159.0,128.5157,128.5241,128.4238,128.5074,6159.0
2017-10-24 10:30:00,153.83,154.02,153.83,153.99,9092.0,128.5074,128.6661,128.5074,128.641,9092.0
2017-10-24 10:40:00,154.05,154.05,153.89,153.93,6600.0,128.6911,128.6911,128.5575,128.5909,6600.0
2017-10-24 10:50:00,153.94,154.1,153.94,154.05,10399.0,128.5993,128.7329,128.5993,128.6911,10399.0
2017-10-24 11:00:00,154.05,154.12,153.96,154.01,7114.0,128.6911,128.7496,128.616,128.6577,7114.0
2017-10-24 11:10:00,153.99,154.18,153.93,154.16,7296.0,128.641,128.7997,128.5909,128.783,7296.0
2017-10-24 11:20:00,154.15,154.26,154.09,154.26,10160.0,128.7747,128.8666,128.7246,128.8666,10160.0
2017-10-24 11:30:00,154.27,154.27,154.05,154.08,3311.0,128.8749,128.8749,128.6911,128.7162,3311.0
2017-10-24 11:40:00,154.11,154.16,154.01,154.13,7421.0,128.7413,128.783,128.6577,128.758,7421.0
2017-10-24 11:50:00,154.13,154.19,153.95,154.0,7482.0,128.758,128.8081,128.6076,128.6494,7482.0
2017-10-24 12:00:00,154.01,154.02,153.69,153.69,8100.0,128.6577,128.6661,128.3904,128.3904,8100.0
2017-10-24 12:10:00,153.71,153.77,153.68,153.74,12939.0,128.4071,128.4572,128.3821,128.4322,12939.0
2017-10-24 12:20:00,153.74,153.76,153.62,153.7,6157.0,128.4322,128.4489,128.3319,128.3988,6157.0
2017-10-24 12:30:00,153.67,153.82,153.67,153.8,4093.0,128.3737,128.499,128.3737,128.4823,4093.0
2017-10-24 12:40:00,153.82,153.95,153.79,153.88,14071.0,128.499,128.6076,128.4739,128.5491,14071.0
2017-10-24 12:50:00,153.9,153.95,153.86,153.95,5503.0,128.5658,128.6076,128.5324,128.6076,5503.0
2017-10-24 13:00:00,153.92,153.93,153.75,153.78,4821.0,128.5825,128.5909,128.4405,128.4656,4821.0
2017-10-24 13:10:00,153.82,153.89,153.77,153.81,6811.0,128.499,128.5575,128.4572,128.4907,6811.0
2017-10-24 13:20:00,153.81,153.85,153.65,153.7,6183.0,128.4907,128.5241,128.357,128.3988,6183.0
2017-10-24 13:30:00,153.75,153.81,153.72,153.72,8236.0,128.4405,128.4907,128.4155,128.4155,8236.0
2017-10-24 13:40:00,153.7,153.73,153.61,153.73,3555.0,128.3988,128.4238,128.3236,128.4238,3555.0
2017-10-24 13:50:00,153.74,153.79,153.7,153.79,6146.0,128.4322,128.4739,128.3988,128.4739,6146.0
2017-10-24 14:00:00,153.8,153.8,153.63,153.76,5415.0,128.4823,128.4823,128.3403,128.4489,5415.0
2017-10-24 14:10:00,153.72,153.93,153.72,153.88,4700.0,128.4155,128.5909,128.4155,128.5491,4700.0
2017-10-24 14:20:00,153.88,154.02,153.87,153.99,6929.0,128.5491,128.6661,128.5408,128.641,6929.0
2017-10-24 14:30:00,154.01,154.1,153.99,154.08,9169.0,128.6577,128.7329,128.641,128.7162,9169.0
2017-10-24 14:40:00,154.07,154.1,154.02,154.09,7936.0,128.7079,128.7329,128.6661,128.7246,7936.0
2017-10-24 14:50:00,154.1,154.11,153.92,154.0,8263.0,128.7329,128.7413,128.5825,128.6494,8263.0
2017-10-24 15:00:00,154.04,154.04,153.67,153.76,17069.0,128.6828,128.6828,128.3737,128.4489,17069.0
2017-10-24 15:10:00,153.75,153.87,153.75,153.85,9593.0,128.4405,128.5408,128.4405,128.5241,9593.0
2017-10-24 15:20:00,153.84,153.87,153.77,153.8,30124.0,128.5157,128.5408,128.4572,128.4823,30124.0
2017-10-24 15:30:00,153.8,153.83,153.73,153.8,37931.0,128.4823,128.5074,128.4238,128.4823,37931.0
2017-10-24 15:40:00,153.79,153.89,153.75,153.78,30174.0,128.4739,128.5575,128.4405,128.4656,30174.0
2017-10-24 15:50:00,153.79,153.85,153.74,153.85,62541.0,128.4739,128.5241,128.4322,128.5241,62541.0
2017-10-25 09:30:00,153.88,154.52,153.68,154.36,53845.0,128.5491,129.0838,128.3821,128.9501,53845.0
2017-10-25 09:40:00,154.38,154.58,153.81,154.49,29251.0,128.9668,129.1339,128.4907,129.0587,29251.0
2017-10-25 09:50:00,154.44,154.5,153.91,154.11,29287.0,129.0169,129.0671,128.5742,128.7413,29287.0
2017-10-25 10:00:00,154.13,154.24,153.87,154.15,23291.0,128.758,128.8499,128.5408,128.7747,23291.0
2017-10-25 10:10:00,154.18,154.18,153.76,154.01,20822.0,128.7997,128.7997,128.4489,128.6577,20822.0
2017-10-25 10:20:00,154.03,154.19,153.64,153.64,40589.0,128.6744,128.8081,128.3486,128.3486,40589.0
2017-10-25 10:30:00,153.65,153.9,153.6,153.81,21627.0,128.357,128.5658,128.3152,128.4907,21627.0
2017-10-25 10:40:00,153.77,153.9,153.64,153.8,20664.0,128.4572,128.5658,128.3486,128.4823,20664.0
2017-10-25 10:50:00,153.8,154.0,153.55,153.96,22063.0,128.4823,128.6494,128.2735,128.616,22063.0
2017-10-25 11:00:00,153.84,154.01,153.37,153.43,26975.0,128.5157,128.6577,128.1231,128.1732,26975.0
2017-10-25 11:10:00,153.42,153.76,153.42,153.63,41523.0,128.1649,128.4489,128.1649,128.3403,41523.0
2017-10-25 11:20:00,153.57,153.74,153.36,153.44,14095.0,128.2902,128.4322,128.1147,128.1816,14095.0
2017-10-25 11:30:00,153.45,153.57,153.38,153.46,25533.0,128.1899,128.2902,128.1314,128.1983,25533.0
2017-10-25 11:40:00,153.35,153.82,153.34,153.52,19162.0,128.1064,128.499,128.098,128.2484,19162.0
2017-10-25 11:50:00,153.53,153.53,153.34,153.41,10443.0,128.2567,128.2567,128.098,128.1565,10443.0
2017-10-25 12:00:00,153.42,153.49,153.35,153.39,48858.0,128.1649,128.2233,128.1064,128.1398,48858.0
2017-10-25 12:10:00,153.37,153.44,153.3,153.34,31835.0,128.1231,128.1816,128.0646,128.098,31835.0
2017-10-25 12:20:00,153.34,153.4,153.18,153.25,21312.0,128.098,128.1481,127.9644,128.0228,21312.0
2017-10-25 12:30:00,153.25,153.47,153.22,153.39,35966.0,128.0228,128.2066,127.9978,128.1398,35966.0
2017-10-25 12:40:00,153.39,153.48,153.22,153.39,27864.0,128.1398,128.215,127.9978,128.1398,27864.0
2017-10-25 12:50:00,153.41,153.52,153.4,153.48,8824.0,128.1565,128.2484,128.1481,128.215,8824.0
2017-10-25 13:00:00,153.46,153.54,153.39,153.52,13266.0,128.1983,128.2651,128.1398,128.2484,13266.0
2017-10-25 13:10:00,153.5,153.74,153.5,153.65,15116.0,128.2317,128.4322,128.2317,128.357,15116.0
2017-10-25 13:20:00,153.66,153.7,153.61,153.7,14541.0,128.3653,128.3988,128.3236,128.3988,14541.0
2017-10-25 13:30:00,153.71,153.89,153.71,153.86,15321.0,128.4071,128.5575,128.4071,128.5324,15321.0
2017-10-25 13:40:00,153.84,154.07,153.84,153.97,18488.0,128.5157,128.7079,128.5157,128.6243,18488.0
2017-10-25 13:50:00,153.97,154.13,153.96,154.05,18778.0,128.6243,128.758,128.616,128.6911,18778.0
2017-10-25 14:00:00,154.01,154.27,153.96,154.22,23542.0,128.6577,128.8749,128.616,128.8332,23542.0
2017-10-25 14:10:00,154.22,154.36,154.19,154.3,21480.0,128.8332,128.9501,128.8081,128.9,21480.0
2017-10-25 14:20:00,154.31,154.45,154.31,154.44,22838.0,128.9083,129.0253,128.9083,129.0169,22838.0
2017-10-25 14:30:00,154.4,154.45,154.19,154.19,27056.0,128.9835,129.0253,128.8081,128.8081,27056.0
2017-10-25 14:40:00,154.18,154.3,154.13,154.13,37401.0,128.7997,128.9,128.758,128.758,37401.0
2017-10-25 14:50:00,154.16,154.4,153.98,154.4,34445.0,128.783,128.9835,128.6327,128.9835,34445.0
2017-10-25 15:00:00,154.37,154.66,154.1,154.4,70310.0,128.9585,129.2007,128.7329,128.9835,70310.0
2017-10-25 15:10:00,154.4,154.57,154.39,154.55,48008.0,128.9835,129.1255,128.9752,129.1088,48008.0
2017-10-25 15:20:00,154.51,154.83,154.51,154.74,58028.0,129.0754,129.3427,129.0754,129.2676,58028.0
2017-10-25 15:30:00,154.73,154.79,154.41,154.43,87259.0,129.2592,129.3093,128.9919,129.0086,87259.0
2017-10-25 15:40:00,154.38,154.65,154.26,154.48,99558.0,128.9668,129.1924,128.8666,129.0504,99558.0
2017-10-25 15:50:00,154.48,154.77,154.38,154.52,164002.0,129.0504,129.2926,128.9668,129.0838,164002.0
2017-10-26 09:30:00,158.05,161.96,158.05,159.88,196223.0,132.0327,135.299,132.0327,133.5614,196223.0
2017-10-26 09:40:00,159.96,160.1,159.18,159.32,165314.0,133.6283,133.7452,132.9767,133.0936,165314.0
2017-10-26 09:50:00,159.26,159.39,158.62,158.85,54241.0,133.0435,133.1521,132.5089,132.701,54241.0
2017-10-26 10:00:00,158.9,160.0,158.78,159.94,80195.0,132.7428,133.6617,132.6425,133.6116,80195.0
2017-10-26 10:10:00,159.88,160.57,159.46,159.89,88005.0,133.5614,134.1379,133.2106,133.5698,88005.0
2017-10-26 10:20:00,159.91,160.35,159.78,160.35,36026.0,133.5865,133.9541,133.4779,133.9541,36026.0
2017-10-26 10:30:00,160.35,160.45,159.41,159.47,77557.0,133.9541,134.0376,133.1688,133.2189,77557.0
2017-10-26 10:40:00,159.46,160.18,159.19,160.14,41776.0,133.2106,133.8121,132.985,133.7786,41776.0
2017-10-26 10:50:00,160.17,160.41,160.01,160.39,29433.0,133.8037,134.0042,133.67,133.9875,29433.0
2017-10-26 11:00:00,160.34,160.95,160.07,160.16,57079.0,133.9457,134.4553,133.7202,133.7954,57079.0
2017-10-26 11:10:00,160.16,160.42,160.0,160.23,39229.0,133.7954,134.0126,133.6617,133.8538,39229.0
2017-10-26 11:20:00,160.19,160.24,160.01,160.12,34594.0,133.8204,133.8622,133.67,133.7619,34594.0
2017-10-26 11:30:00,160.1,160.37,160.0,160.19,35668.0,133.7452,133.9708,133.6617,133.8204,35668.0
2017-10-26 11:40:00,160.21,160.26,160.08,160.12,21540.0,133.8371,133.8789,133.7285,133.7619,21540.0
2017-10-26 11:50:00,160.11,160.23,160.1,160.15,29809.0,133.7536,133.8538,133.7452,133.787,29809.0
2017-10-26 12:00:00,160.14,160.5,160.12,160.43,47896.0,133.7786,134.0794,133.7619,134.0209,47896.0
2017-10-26 12:10:00,160.48,160.73,160.4,160.61,24273.0,134.0627,134.2715,133.9958,134.1713,24273.0
2017-10-26 12:20:00,160.62,160.82,160.46,160.66,17102.0,134.1796,134.3467,134.046,134.213,17102.0
2017-10-26 12:30:00,160.71,160.78,160.5,160.56,36933.0,134.2548,134.3133,134.0794,134.1295,36933.0
2017-10-26 12:40:00,160.6,160.6,160.24,160.49,13974.0,134.1629,134.1629,133.8622,134.071,13974.0
2017-10-26 12:50:00,160.42,160.5,160.21,160.35,45217.0,134.0126,134.0794,133.8371,133.9541,45217.0
2017-10-26 13:00:00,160.31,160.4,160.19,160.36,21446.0,133.9207,133.9958,133.8204,133.9624,21446.0
2017-10-26 13:10:00,160.31,160.81,160.23,160.53,13946.0,133.9207,134.3384,133.8538,134.1044,13946.0
2017-10-26 13:20:00,160.58,160.6,160.32,160.43,31641.0,134.1462,134.1629,133.929,134.0209,31641.0
2017-10-26 13:30:00,160.5,160.69,160.43,160.65,19019.0,134.0794,134.2381,134.0209,134.2047,19019.0
2017-10-26 13:40:00,160.69,160.73,160.51,160.51,22637.0,134.2381,134.2715,134.0877,134.0877,22637.0
2017-10-26 13:50:00,160.57,160.89,160.49,160.75,31946.0,134.1379,134.4052,134.071,134.2882,31946.0
2017-10-26 14:00:00,160.75,161.24,160.75,160.9,15547.0,134.2882,134.6976,134.2882,134.4135,15547.0
2017-10-26 14:10:00,160.97,161.43,160.88,161.25,23624.0,134.472,134.8563,134.3968,134.7059,23624.0
2017-10-26 14:20:00,161.25,161.34,160.99,161.17,18897.0,134.7059,134.7811,134.4887,134.6391,18897.0
2017-10-26 14:30:00,161.19,161.2,160.72,160.75,23724.0,134.6558,134.6642,134.2632,134.2882,23724.0
2017-10-26 14:40:00,160.75,160.95,160.72,160.81,22487.0,134.2882,134.4553,134.2632,134.3384,22487.0
2017-10-26 14:50:00,160.82,160.91,160.75,160.89,18166.0,134.3467,134.4219,134.2882,134.4052,18166.0
2017-10-26 15:00:00,160.82,161.15,160.8,161.01,46940.0,134.3467,134.6224,134.33,134.5054,46940.0
2017-10-26 15:10:00,161.04,161.11,160.78,160.95,37239.0,134.5305,134.589,134.3133,134.4553,37239.0
2017-10-26 15:20:00,160.96,161.34,160.94,161.25,32005.0,134.4637,134.7811,134.447,134.7059,32005.0
2017-10-26 15:30:00,161.24,161.61,161.21,161.45,62388.0,134.6976,135.0067,134.6725,134.873,62388.0
2017-10-26 15:40:00,161.46,161.68,161.36,161.41,67206.0,134.8814,135.0651,134.7978,134.8396,67206.0
2017-10-26 15:50:00,161.4,161.75,161.37,161.44,136125.0,134.8312,135.1236,134.8062,134.8646,136125.0
2017-10-27 09:30:00,161.3,162.18,160.72,162.15,57853.0,134.7477,135.4828,134.2632,135.4578,57853.0
2017-10-27 09:40:00,162.14,162.86,161.95,162.36,43805.0,135.4494,136.0509,135.2907,135.6332,43805.0
2017-10-27 09:50:00,162.39,162.47,161.42,161.49,17915.0,135.6583,135.7251,134.8479,134.9064,17915.0
2017-10-27 10:00:00,161.55,161.81,161.5,161.7,29616.0,134.9565,135.1737,134.9148,135.0818,29616.0
2017-10-27 10:10:00,161.72,161.78,161.44,161.73,17109.0,135.0986,135.1487,134.8646,135.1069,17109.0
2017-10-27 10:20:00,161.76,161.76,161.49,161.61,13157.0,135.132,135.132,134.9064,135.0067,13157.0
2017-10-27 10:30:00,161.62,161.69,161.31,161.39,22091.0,135.015,135.0735,134.756,134.8229,22091.0
2017-10-27 10:40:00,161.39,161.45,161.26,161.37,16390.0,134.8229,134.873,134.7143,134.8062,16390.0
2017-10-27 10:50:00,161.39,161.4,161.07,161.2,19771.0,134.8229,134.8312,134.5556,134.6642,19771.0
2017-10-27 11:00:00,161.22,161.48,161.22,161.38,20536.0,134.6809,134.8981,134.6809,134.8145,20536.0
2017-10-27 11:10:00,161.4,161.46,161.27,161.29,16056.0,134.8312,134.8814,134.7226,134.7393,16056.0
2017-10-27 11:20:00,161.31,161.39,161.22,161.26,16888.0,134.756,134.8229,134.6809,134.7143,16888.0
2017-10-27 11:30:00,161.26,161.46,161.25,161.46,12800.0,134.7143,134.8814,134.7059,134.8814,12800.0
2017-10-27 11:40:00,161.44,161.47,161.23,161.36,15777.0,134.8646,134.8897,134.6892,134.7978,15777.0
2017-10-27 11:50:00,161.36,161.36,160.96,161.01,17935.0,134.7978,134.7978,134.4637,134.5054,17935.0
2017-10-27 12:00:00,161.07,161.19,161.04,161.17,9360.0,134.5556,134.6558,134.5305,134.6391,9360.0
2017-10-27 12:10:00,161.16,161.17,160.91,160.94,12496.0,134.6307,134.6391,134.4219,134.447,12496.0
2017-10-27 12:20:00,160.94,160.94,160.75,160.92,14654.0,134.447,134.447,134.2882,134.4302,14654.0
2017-10-27 12:30:00,160.93,161.27,160.92,161.27,16425.0,134.4386,134.7226,134.4302,134.7226,16425.0
2017-10-27 12:40:00,161.29,161.3,161.2,161.26,6081.0,134.7393,134.7477,134.6642,134.7143,6081.0
2017-10-27 12:50:00,161.27,161.43,161.22,161.43,18362.0,134.7226,134.8563,134.6809,134.8563,18362.0
2017-10-27 13:00:00,161.4,161.61,161.4,161.53,10174.0,134.8312,135.0067,134.8312,134.9398,10174.0
2017-10-27 13:10:00,161.54,161.54,161.43,161.43,6357.0,134.9482,134.9482,134.8563,134.8563,6357.0
2017-10-27 13:20:00,161.41,161.51,161.38,161.47,12261.0,134.8396,134.9231,134.8145,134.8897,12261.0
2017-10-27 13:30:00,161.49,161.61,161.45,161.54,13648.0,134.9064,135.0067,134.873,134.9482,13648.0
2017-10-27 13:40:00,161.54,161.54,161.39,161.41,10724.0,134.9482,134.9482,134.8229,134.8396,10724.0
2017-10-27 13:50:00,161.41,161.44,161.32,161.34,9479.0,134.8396,134.8646,134.7644,134.7811,9479.0
2017-10-27 14:00:00,161.36,161.49,161.36,161.45,10455.0,134.7978,134.9064,134.7978,134.873,10455.0
2017-10-27 14:10:00,161.45,161.57,161.39,161.55,12974.0,134.873,134.9732,134.8229,134.9565,12974.0
2017-10-27 14:20:00,161.55,161.55,161.37,161.4,12413.0,134.9565,134.9565,134.8062,134.8312,12413.0
2017-10-27 14:30:00,161.42,161.46,161.26,161.32,15391.0,134.8479,134.8814,134.7143,134.7644,15391.0
2017-10-27 14:40:00,161.3,161.3,161.09,161.13,10443.0,134.7477,134.7477,134.5723,134.6057,10443.0
2017-10-27 14:50:00,161.13,161.16,161.01,161.04,15699.0,134.6057,134.6307,134.5054,134.5305,15699.0
2017-10-27 15:00:00,161.04,161.1,161.03,161.06,12046.0,134.5305,134.5806,134.5221,134.5472,12046.0
2017-10-27 15:10:00,161.06,161.31,161.04,161.28,25544.0,134.5472,134.756,134.5305,134.731,25544.0
2017-10-27 15:20:00,161.27,161.28,161.11,161.11,17680.0,134.7226,134.731,134.589,134.589,17680.0
2017-10-27 15:30:00,161.11,161.11,160.83,160.88,36768.0,134.589,134.589,134.3551,134.3968,36768.0
2017-10-27 15:40:00,160.89,161.0,160.84,160.95,33041.0,134.4052,134.4971,134.3634,134.4553,33041.0
2017-10-27 15:50:00,160.96,161.07,160.77,160.91,107310.0,134.4637,134.5556,134.3049,134.4219,107310.0
2017-10-30 09:30:00,160.96,161.12,160.63,160.96,43590.0,134.4637,134.5973,134.188,134.4637,43590.0
2017-10-30 09:40:00,160.89,160.97,160.2,160.2,13758.0,134.4052,134.472,133.8288,133.8288,13758.0
2017-10-30 09:50:00,160.16,160.24,160.03,160.08,8153.0,133.7954,133.8622,133.6868,133.7285,8153.0
2017-10-30 10:00:00,160.16,160.19,159.91,159.95,42908.0,133.7954,133.8204,133.5865,133.6199,42908.0
2017-10-30 10:10:00,159.95,160.01,159.44,159.75,20415.0,133.6199,133.67,133.1939,133.4528,20415.0
2017-10-30 10:20:00,159.78,160.08,159.74,159.94,14423.0,133.4779,133.7285,133.4445,133.6116,14423.0
2017-10-30 10:30:00,159.92,160.02,159.83,159.97,29090.0,133.5949,133.6784,133.5197,133.6366,29090.0
2017-10-30 10:40:00,159.98,160.01,159.8,159.94,12073.0,133.645,133.67,133.4946,133.6116,12073.0
2017-10-30 10:50:00,159.92,160.03,159.69,159.74,34004.0,133.5949,133.6868,133.4027,133.4445,34004.0
2017-10-30 11:00:00,159.74,160.1,159.7,160.06,12683.0,133.4445,133.7452,133.4111,133.7118,12683.0
2017-10-30 11:10:00,160.04,160.52,160.04,160.47,12329.0,133.6951,134.0961,133.6951,134.0543,12329.0
2017-10-30 11:20:00,160.42,160.52,159.99,160.0,30303.0,134.0126,134.0961,133.6533,133.6617,30303.0
2017-10-30 11:30:00,160.04,160.06,159.7,159.7,10096.0,133.6951,133.7118,133.4111,133.4111,10096.0
2017-10-30 11:40:00,159.7,159.75,159.57,159.7,9609.0,133.4111,133.4528,133.3025,133.4111,9609.0
2017-10-30 11:50:00,159.72,159.91,159.61,159.79,6848.0,133.4278,133.5865,133.3359,133.4863,6848.0
2017-10-30 12:00:00,159.82,160.19,159.77,160.16,8036.0,133.5113,133.8204,133.4696,133.7954,8036.0
2017-10-30 12:10:00,160.18,160.41,160.14,160.24,26892.0,133.8121,134.0042,133.7786,133.8622,26892.0
2017-10-30 12:20:00,160.23,160.42,160.16,160.39,4841.0,133.8538,134.0126,133.7954,133.9875,4841.0
2017-10-30 12:30:00,160.39,160.55,160.35,160.36,7714.0,133.9875,134.1212,133.9541,133.9624,7714.0
2017-10-30 12:40:00,160.32,160.41,160.26,160.33,4325.0,133.929,134.0042,133.8789,133.9374,4325.0
2017-10-30 12:50:00,160.3,160.64,160.3,160.55,6821.0,133.9123,134.1963,133.9123,134.1212,6821.0
2017-10-30 13:00:00,160.59,160.77,160.55,160.57,14513.0,134.1546,134.3049,134.1212,134.1379,14513.0
2017-10-30 13:10:00,160.59,160.84,160.46,160.84,6211.0,134.1546,134.3634,134.046,134.3634,6211.0
2017-10-30 13:20:00,160.9,160.95,160.85,160.85,6074.0,134.4135,134.4553,134.3718,134.3718,6074.0
2017-10-30 13:30:00,160.89,160.89,160.66,160.66,5437.0,134.4052,134.4052,134.213,134.213,5437.0
2017-10-30 13:40:00,160.69,160.82,160.64,160.73,8361.0,134.2381,134.3467,134.1963,134.2715,8361.0
2017-10-30 13:50:00,160.74,160.79,160.63,160.72,11415.0,134.2799,134.3216,134.188,134.2632,11415.0
2017-10-30 14:00:00,160.74,160.8,160.65,160.69,11553.0,134.2799,134.33,134.2047,134.2381,11553.0
2017-10-30 14:10:00,160.71,160.82,160.69,160.82,7284.0,134.2548,134.3467,134.2381,134.3467,7284.0
2017-10-30 14:20:00,160.81,160.82,160.69,160.72,6858.0,134.3384,134.3467,134.2381,134.2632,6858.0
2017-10-30 14:30:00,160.74,160.79,160.68,160.68,18749.0,134.2799,134.3216,134.2298,134.2298,18749.0
2017-10-30 14:40:00,160.68,160.74,160.62,160.71,10701.0,134.2298,134.2799,134.1796,134.2548,10701.0
2017-10-30 14:50:00,160.67,160.74,160.4,160.4,8035.0,134.2214,134.2799,133.9958,133.9958,8035.0
2017-10-30 15:00:00,160.43,160.52,160.36,160.49,7429.0,134.0209,134.0961,133.9624,134.071,7429.0
2017-10-30 15:10:00,160.47,160.47,160.3,160.33,4769.0,134.0543,134.0543,133.9123,133.9374,4769.0
2017-10-30 15:20:00,160.36,160.4,160.2,160.29,9795.0,133.9624,133.9958,133.8288,133.904,9795.0
2017-10-30 15:30:00,160.31,160.31,160.06,160.19,30474.0,133.9207,133.9207,133.7118,133.8204,30474.0
2017-10-30 15:40:00,160.2,160.26,160.14,160.21,19257.0,133.8288,133.8789,133.7786,133.8371,19257.0
2017-10-30 15:50:00,160.21,160.25,159.94,159.94,70507.0,133.8371,133.8705,133.6116,133.6116,70507.0
2017-10-31 09:30:00,160.78,160.78,160.11,160.46,32255.0,134.3133,134.3133,133.7536,134.046,32255.0
2017-10-31 09:40:00,160.5,160.63,160.27,160.57,6863.0,134.0794,134.188,133.8872,134.1379,6863.0
2017-10-31 09:50:00,160.44,160.57,160.37,160.5,5804.0,134.0293,134.1379,133.9708,134.0794,5804.0
2017-10-31 10:00:00,160.58,160.67,160.34,160.38,8681.0,134.1462,134.2214,133.9457,133.9791,8681.0
2017-10-31 10:10:00,160.42,160.42,160.06,160.06,14625.0,134.0126,134.0126,133.7118,133.7118,14625.0
2017-10-31 10:20:00,160.1,160.15,159.74,159.74,19589.0,133.7452,133.787,133.4445,133.4445,19589.0
2017-10-31 10:30:00,159.71,159.76,159.37,159.61,20835.0,133.4194,133.4612,133.1354,133.3359,20835.0
2017-10-31 10:40:00,159.61,159.94,159.59,159.6,14509.0,133.3359,133.6116,133.3192,133.3275,14509.0
2017-10-31 10:50:00,159.61,159.61,159.35,159.42,8409.0,133.3359,133.3359,133.1187,133.1772,8409.0
2017-10-31 11:00:00,159.41,159.57,159.19,159.52,20315.0,133.1688,133.3025,132.985,133.2607,20315.0
2017-10-31 11:10:00,159.51,159.64,159.36,159.61,9268.0,133.2524,133.361,133.127,133.3359,9268.0
2017-10-31 11:20:00,159.61,159.64,159.43,159.43,8159.0,133.3359,133.361,133.1855,133.1855,8159.0
2017-10-31 11:30:00,159.42,159.51,159.19,159.25,15793.0,133.1772,133.2524,132.985,133.0352,15793.0
2017-10-31 11:40:00,159.27,159.39,159.24,159.36,13593.0,133.0519,133.1521,133.0268,133.127,13593.0
2017-10-31 11:50:00,159.37,159.63,159.37,159.53,6919.0,133.1354,133.3526,133.1354,133.2691,6919.0
2017-10-31 12:00:00,159.51,159.52,159.4,159.4,4036.0,133.2524,133.2607,133.1605,133.1605,4036.0
2017-10-31 12:10:00,159.39,159.53,159.35,159.53,5021.0,133.1521,133.2691,133.1187,133.2691,5021.0
2017-10-31 12:20:00,159.53,159.6,159.45,159.6,12814.0,133.2691,133.3275,133.2022,133.3275,12814.0
2017-10-31 12:30:00,159.59,159.77,159.57,159.6,16703.0,133.3192,133.4696,133.3025,133.3275,16703.0
2017-10-31 12:40:00,159.64,159.66,159.53,159.62,5363.0,133.361,133.3777,133.2691,133.3442,5363.0
2017-10-31 12:50:00,159.61,159.69,159.55,159.55,9599.0,133.3359,133.4027,133.2858,133.2858,9599.0
2017-10-31 13:00:00,159.53,159.55,159.42,159.46,10760.0,133.2691,133.2858,133.1772,133.2106,10760.0
2017-10-31 13:10:00,159.48,159.48,159.26,159.31,5122.0,133.2273,133.2273,133.0435,133.0853,5122.0
2017-10-31 13:20:00,159.3,159.35,159.22,159.24,4653.0,133.0769,133.1187,133.0101,133.0268,4653.0
2017-10-31 13:30:00,159.25,159.5,159.25,159.5,16758.0,133.0352,133.244,133.0352,133.244,16758.0
2017-10-31 13:40:00,159.52,159.52,159.42,159.44,3878.0,133.2607,133.2607,133.1772,133.1939,3878.0
2017-10-31 13:50:00,159.45,159.51,159.42,159.42,6838.0,133.2022,133.2524,133.1772,133.1772,6838.0
2017-10-31 14:00:00,159.41,159.44,159.28,159.4,9444.0,133.1688,133.1939,133.0602,133.1605,9444.0
2017-10-31 14:10:00,159.39,159.63,159.31,159.63,21741.0,133.1521,133.3526,133.0853,133.3526,21741.0
2017-10-31 14:20:00,159.61,159.85,159.61,159.76,17557.0,133.3359,133.5364,133.3359,133.4612,17557.0
2017-10-31 14:30:00,159.74,159.76,159.48,159.55,13123.0,133.4445,133.4612,133.2273,133.2858,13123.0
2017-10-31 14:40:00,159.58,159.6,159.43,159.56,6642.0,133.3108,133.3275,133.1855,133.2941,6642.0
2017-10-31 14:50:00,159.57,159.62,159.51,159.62,7949.0,133.3025,133.3442,133.2524,133.3442,7949.0
2017-10-31 15:00:00,159.62,159.86,159.62,159.86,13372.0,133.3442,133.5447,133.3442,133.5447,13372.0
2017-10-31 15:10:00,159.85,160.01,159.85,159.85,11207.0,133.5364,133.67,133.5364,133.5364,11207.0
2017-10-31 15:20:00,159.81,159.89,159.79,159.84,19368.0,133.503,133.5698,133.4863,133.528,19368.0
2017-10-31 15:30:00,159.81,159.81,159.65,159.67,20642.0,133.503,133.503,133.3693,133.386,20642.0
2017-10-31 15:40:00,159.66,159.66,159.31,159.41,31521.0,133.3777,133.3777,133.0853,133.1688,31521.0
2017-10-31 15:50:00,159.38,159.51,159.32,159.43,65479.0,133.1438,133.2524,133.0936,133.1855,65479.0
2017-11-01 09:30:00,159.69,159.69,158.53,159.09,53870.0,133.4027,133.4027,132.4337,132.9015,53870.0
2017-11-01 09:40:00,159.16,159.41,159.03,159.37,43971.0,132.96,133.1688,132.8514,133.1354,43971.0
2017-11-01 09:50:00,159.4,159.48,159.24,159.39,16242.0,133.1605,133.2273,133.0268,133.1521,16242.0
2017-11-01 10:00:00,159.36,159.77,159.24,159.58,18802.0,133.127,133.4696,133.0268,133.3108,18802.0
2017-11-01 10:10:00,159.57,159.57,159.23,159.51,14285.0,133.3025,133.3025,133.0184,133.2524,14285.0
2017-11-01 10:20:00,159.5,159.6,159.24,159.3,20346.0,133.244,133.3275,133.0268,133.0769,20346.0
2017-11-01 10:30:00,159.23,159.4,159.03,159.4,14559.0,133.0184,133.1605,132.8514,133.1605,14559.0
2017-11-01 10:40:00,159.43,159.84,159.4,159.81,10600.0,133.1855,133.528,133.1605,133.503,10600.0
2017-11-01 10:50:00,159.77,159.95,159.72,159.83,6777.0,133.4696,133.6199,133.4278,133.5197,6777.0
2017-11-01 11:00:00,159.83,159.96,159.66,159.84,15611.0,133.5197,133.6283,133.3777,133.528,15611.0
2017-11-01 11:10:00,159.82,159.82,159.59,159.7,7834.0,133.5113,133.5113,133.3192,133.4111,7834.0
2017-11-01 11:20:00,159.7,159.73,159.55,159.56,5302.0,133.4111,133.4361,133.2858,133.2941,5302.0
2017-11-01 11:30:00,159.57,159.77,159.42,159.53,6355.0,133.3025,133.4696,133.1772,133.2691,6355.0
2017-11-01 11:40:00,159.59,159.73,159.47,159.73,18934.0,133.3192,133.4361,133.2189,133.4361,18934.0
2017-11-01 11:50:00,159.74,159.88,159.6,159.84,6909.0,133.4445,133.5614,133.3275,133.528,6909.0
2017-11-01 12:00:00,159.84,159.9,159.72,159.85,6062.0,133.528,133.5782,133.4278,133.5364,6062.0
2017-11-01 12:10:00,159.88,159.94,159.78,159.82,6668.0,133.5614,133.6116,133.4779,133.5113,6668.0
2017-11-01 12:20:00,159.8,159.8,159.62,159.64,4600.0,133.4946,133.4946,133.3442,133.361,4600.0
2017-11-01 12:30:00,159.66,159.71,159.62,159.68,10130.0,133.3777,133.4194,133.3442,133.3944,10130.0
2017-11-01 12:40:00,159.71,159.74,159.39,159.49,14418.0,133.4194,133.4445,133.1521,133.2356,14418.0
2017-11-01 12:50:00,159.49,159.6,159.43,159.6,4100.0,133.2356,133.3275,133.1855,133.3275,4100.0
2017-11-01 13:00:00,159.56,159.67,159.55,159.55,12449.0,133.2941,133.386,133.2858,133.2858,12449.0
2017-11-01 13:10:00,159.61,159.87,159.61,159.8,5740.0,133.3359,133.5531,133.3359,133.4946,5740.0
2017-11-01 13:20:00,159.79,159.93,159.79,159.82,8043.0,133.4863,133.6032,133.4863,133.5113,8043.0
2017-11-01 13:30:00,159.87,159.87,159.67,159.71,10208.0,133.5531,133.5531,133.386,133.4194,10208.0
2017-11-01 13:40:00,159.71,159.79,159.67,159.72,15088.0,133.4194,133.4863,133.386,133.4278,15088.0
2017-11-01 13:50:00,159.73,159.82,159.62,159.74,4823.0,133.4361,133.5113,133.3442,133.4445,4823.0
2017-11-01 14:00:00,159.85,160.32,159.85,160.03,13929.0,133.5364,133.929,133.5364,133.6868,13929.0
2017-11-01 14:10:00,160.05,160.38,160.05,160.38,13148.0,133.7035,133.9791,133.7035,133.9791,13148.0
2017-11-01 14:20:00,160.35,160.41,160.08,160.11,18804.0,133.9541,134.0042,133.7285,133.7536,18804.0
2017-11-01 14:30:00,160.12,160.62,160.12,160.55,33535.0,133.7619,134.1796,133.7619,134.1212,33535.0
2017-11-01 14:40:00,160.55,160.65,160.42,160.42,24753.0,134.1212,134.2047,134.0126,134.0126,24753.0
2017-11-01 14:50:00,160.4,160.5,160.21,160.21,13073.0,133.9958,134.0794,133.8371,133.8371,13073.0
2017-11-01 15:00:00,160.2,160.23,160.03,160.18,22205.0,133.8288,133.8538,133.6868,133.8121,22205.0
2017-11-01 15:10:00,160.18,160.18,159.89,159.89,21426.0,133.8121,133.8121,133.5698,133.5698,21426.0
2017-11-01 15:20:00,159.88,159.99,159.85,159.92,15912.0,133.5614,133.6533,133.5364,133.5949,15912.0
2017-11-01 15:30:00,159.96,160.07,159.93,160.0,20433.0,133.6283,133.7202,133.6032,133.6617,20433.0
2017-11-01 15:40:00,160.0,160.01,159.73,159.83,37164.0,133.6617,133.67,133.4361,133.5197,37164.0
2017-11-01 15:50:00,159.85,159.97,159.75,159.96,53972.0,133.5364,133.6366,133.4528,133.6283,53972.0
2017-11-02 09:30:00,160.19,160.78,159.69,160.61,38093.0,133.8204,134.3133,133.4027,134.1713,38093.0
2017-11-02 09:40:00,160.4,160.57,159.96,159.98,13083.0,133.9958,134.1379,133.6283,133.645,13083.0
2017-11-02 09:50:00,159.92,159.92,159.55,159.72,9650.0,133.5949,133.5949,133.2858,133.4278,9650.0
2017-11-02 10:00:00,159.68,159.83,159.27,159.27,29318.0,133.3944,133.5197,133.0519,133.0519,29318.0
2017-11-02 10:10:00,159.26,159.38,159.01,159.2,10996.0,133.0435,133.1438,132.8347,132.9934,10996.0
2017-11-02 10:20:00,159.2,159.2,158.93,159.07,5329.0,132.9934,132.9934,132.7678,132.8848,5329.0
2017-11-02 10:30:00,159.14,159.43,159.14,159.28,5470.0,132.9433,133.1855,132.9433,133.0602,5470.0
2017-11-02 10:40:00,159.3,159.46,159.05,159.05,15607.0,133.0769,133.2106,132.8681,132.8681,15607.0
2017-11-02 10:50:00,159.04,159.04,158.7,158.73,4956.0,132.8597,132.8597,132.5757,132.6008,4956.0
2017-11-02 11:00:00,158.77,159.11,158.76,159.01,10702.0,132.6342,132.9182,132.6258,132.8347,10702.0
2017-11-02 11:10:00,158.98,159.03,158.57,158.73,28766.0,132.8096,132.8514,132.4671,132.6008,28766.0
2017-11-02 11:20:00,158.75,158.8,158.41,158.46,24280.0,132.6175,132.6592,132.3334,132.3752,24280.0
2017-11-02 11:30:00,158.5,158.61,158.46,158.58,8282.0,132.4086,132.5005,132.3752,132.4754,8282.0
2017-11-02 11:40:00,158.65,158.65,158.46,158.5,11068.0,132.5339,132.5339,132.3752,132.4086,11068.0
2017-11-02 11:50:00,158.52,158.56,158.34,158.45,13241.0,132.4253,132.4587,132.275,132.3668,13241.0
2017-11-02 12:00:00,158.48,158.65,158.48,158.54,10489.0,132.3919,132.5339,132.3919,132.442,10489.0
2017-11-02 12:10:00,158.54,158.62,158.49,158.5,15962.0,132.442,132.5089,132.4003,132.4086,15962.0
2017-11-02 12:20:00,158.48,158.5,158.17,158.38,18901.0,132.3919,132.4086,132.1329,132.3084,18901.0
2017-11-02 12:30:00,158.44,158.55,158.35,158.45,18749.0,132.3585,132.4504,132.2833,132.3668,18749.0
2017-11-02 12:40:00,158.45,158.48,158.38,158.38,4005.0,132.3668,132.3919,132.3084,132.3084,4005.0
2017-11-02 12:50:00,158.41,158.6,158.38,158.59,8999.0,132.3334,132.4922,132.3084,132.4838,8999.0
2017-11-02 13:00:00,158.63,158.7,158.59,158.61,7676.0,132.5172,132.5757,132.4838,132.5005,7676.0
2017-11-02 13:10:00,158.61,158.68,158.53,158.68,14179.0,132.5005,132.559,132.4337,132.559,14179.0
2017-11-02 13:20:00,158.69,158.9,158.68,158.88,4938.0,132.5673,132.7428,132.559,132.7261,4938.0
2017-11-02 13:30:00,158.86,158.99,158.83,158.84,10367.0,132.7094,132.818,132.6843,132.6926,10367.0
2017-11-02 13:40:00,158.87,158.93,158.77,158.92,19379.0,132.7177,132.7678,132.6342,132.7595,19379.0
2017-11-02 13:50:00,158.94,159.14,158.93,159.07,7700.0,132.7762,132.9433,132.7678,132.8848,7700.0
2017-11-02 14:00:00,159.07,159.09,158.96,159.0,10903.0,132.8848,132.9015,132.7929,132.8263,10903.0
2017-11-02 14:10:00,159.0,159.07,158.91,158.91,6078.0,132.8263,132.8848,132.7511,132.7511,6078.0
2017-11-02 14:20:00,158.93,159.01,158.92,158.97,7703.0,132.7678,132.8347,132.7595,132.8012,7703.0
2017-11-02 14:30:00,159.01,159.14,159.01,159.13,7595.0,132.8347,132.9433,132.8347,132.9349,7595.0
2017-11-02 14:40:00,159.17,159.18,158.96,159.0,6909.0,132.9683,132.9767,132.7929,132.8263,6909.0
2017-11-02 14:50:00,159.0,159.08,158.89,158.9,9589.0,132.8263,132.8931,132.7344,132.7428,9589.0
2017-11-02 15:00:00,158.85,158.9,158.74,158.85,14477.0,132.701,132.7428,132.6091,132.701,14477.0
2017-11-02 15:10:00,158.87,158.91,158.84,158.89,12491.0,132.7177,132.7511,132.6926,132.7344,12491.0
2017-11-02 15:20:00,158.86,159.1,158.86,159.07,10501.0,132.7094,132.9098,132.7094,132.8848,10501.0
2017-11-02 15:30:00,159.11,159.28,159.07,159.23,18324.0,132.9182,133.0602,132.8848,133.0184,18324.0
2017-11-02 15:40:00,159.19,159.37,159.19,159.3,23319.0,132.985,133.1354,132.985,133.0769,23319.0
2017-11-02 15:50:00,159.31,159.4,159.29,159.4,60120.0,133.0853,133.1605,133.0686,133.1605,60120.0
2017-11-03 09:30:00,159.68,159.68,158.89,159.07,18386.0,133.3944,133.3944,132.7344,132.8848,18386.0
2017-11-03 09:40:00,158.97,159.13,158.81,159.06,13511.0,132.8012,132.9349,132.6676,132.8764,13511.0
2017-11-03 09:50:00,159.1,159.58,159.07,159.29,23395.0,132.9098,133.3108,132.8848,133.0686,23395.0
2017-11-03 10:00:00,159.31,159.32,158.93,158.94,10208.0,133.0853,133.0936,132.7678,132.7762,10208.0
2017-11-03 10:10:00,158.95,158.99,158.87,158.92,11473.0,132.7845,132.818,132.7177,132.7595,11473.0
2017-11-03 10:20:00,158.93,158.94,158.77,158.77,9372.0,132.7678,132.7762,132.6342,132.6342,9372.0
2017-11-03 10:30:00,158.86,158.88,158.72,158.78,4208.0,132.7094,132.7261,132.5924,132.6425,4208.0
2017-11-03 10:40:00,158.78,158.78,158.42,158.45,6746.0,132.6425,132.6425,132.3418,132.3668,6746.0
2017-11-03 10:50:00,158.41,158.59,158.38,158.55,10040.0,132.3334,132.4838,132.3084,132.4504,10040.0
2017-11-03 11:00:00,158.58,158.63,158.48,158.62,25472.0,132.4754,132.5172,132.3919,132.5089,25472.0
2017-11-03 11:10:00,158.63,158.99,158.62,158.94,4548.0,132.5172,132.818,132.5089,132.7762,4548.0
2017-11-03 11:20:00,158.95,159.21,158.95,159.15,4849.0,132.7845,133.0017,132.7845,132.9516,4849.0
2017-11-03 11:30:00,159.18,159.28,159.18,159.26,3019.0,132.9767,133.0602,132.9767,133.0435,3019.0
2017-11-03 11:40:00,159.28,159.28,159.12,159.12,2926.0,133.0602,133.0602,132.9266,132.9266,2926.0
2017-11-03 11:50:00,159.13,159.15,159.09,159.12,3392.0,132.9349,132.9516,132.9015,132.9266,3392.0
2017-11-03 12:00:00,159.17,159.19,159.11,159.17,2610.0,132.9683,132.985,132.9182,132.9683,2610.0
2017-11-03 12:10:00,159.19,159.19,159.1,159.18,2151.0,132.985,132.985,132.9098,132.9767,2151.0
2017-11-03 12:20:00,159.13,159.33,159.09,159.31,3631.0,132.9349,133.102,132.9015,133.0853,3631.0
2017-11-03 12:30:00,159.32,159.36,159.29,159.29,4444.0,133.0936,133.127,133.0686,133.0686,4444.0
2017-11-03 12:40:00,159.3,159.35,159.24,159.35,2250.0,133.0769,133.1187,133.0268,133.1187,2250.0
2017-11-03 12:50:00,159.31,159.31,159.24,159.3,1816.0,133.0853,133.0853,133.0268,133.0769,1816.0
2017-11-03 13:00:00,159.29,159.3,159.26,159.28,1800.0,133.0686,133.0769,133.0435,133.0602,1800.0
2017-11-03 13:10:00,159.25,159.3,159.23,159.3,4248.0,133.0352,133.0769,133.0184,133.0769,4248.0
2017-11-03 13:20:00,159.21,159.26,159.21,159.21,1822.0,133.0017,133.0435,133.0017,133.0017,1822.0
2017-11-03 13:30:00,159.24,159.25,159.09,159.09,4712.0,133.0268,133.0352,132.9015,132.9015,4712.0
2017-11-03 13:40:00,159.08,159.08,159.0,159.02,3463.0,132.8931,132.8931,132.8263,132.843,3463.0
2017-11-03 13:50:00,159.03,159.04,158.95,159.01,7806.0,132.8514,132.8597,132.7845,132.8347,7806.0
2017-11-03 14:00:00,159.01,159.1,158.98,159.1,4568.0,132.8347,132.9098,132.8096,132.9098,4568.0
2017-11-03 14:10:00,159.07,159.16,159.02,159.16,4350.0,132.8848,132.96,132.843,132.96,4350.0
2017-11-03 14:20:00,159.16,159.21,159.12,159.14,5326.0,132.96,133.0017,132.9266,132.9433,5326.0
2017-11-03 14:30:00,159.14,159.14,158.94,158.95,4199.0,132.9433,132.9433,132.7762,132.7845,4199.0
2017-11-03 14:40:00,158.97,159.03,158.94,158.97,3081.0,132.8012,132.8514,132.7762,132.8012,3081.0
2017-11-03 14:50:00,159.04,159.09,158.97,159.06,3182.0,132.8597,132.9015,132.8012,132.8764,3182.0
2017-11-03 15:00:00,159.11,159.18,159.06,159.16,4525.0,132.9182,132.9767,132.8764,132.96,4525.0
2017-11-03 15:10:00,159.17,159.17,159.05,159.1,6212.0,132.9683,132.9683,132.8681,132.9098,6212.0
2017-11-03 15:20:00,159.09,159.25,159.08,159.25,7019.0,132.9015,133.0352,132.8931,133.0352,7019.0
2017-11-03 15:30:00,159.25,159.28,159.15,159.15,10774.0,133.0352,133.0602,132.9516,132.9516,10774.0
2017-11-03 15:40:00,159.16,159.22,159.12,159.21,16880.0,132.96,133.0101,132.9266,133.0017,16880.0
2017-11-03 15:50:00,159.23,159.29,159.12,159.25,35529.0,133.0184,133.0686,132.9266,133.0352,35529.0
2017-11-06 09:30:00,159.48,159.48,159.26,159.36,10310.0,133.2273,133.2273,133.0435,133.127,10310.0
2017-11-06 09:40:00,159.35,159.96,159.34,159.5,8537.0,133.1187,133.6283,133.1103,133.244,8537.0
2017-11-06 09:50:00,159.49,159.7,159.49,159.68,2215.0,133.2356,133.4111,133.2356,133.3944,2215.0
2017-11-06 10:00:00,159.66,159.66,159.37,159.4,11860.0,133.3777,133.3777,133.1354,133.1605,11860.0
2017-11-06 10:10:00,159.38,159.38,159.24,159.24,5456.0,133.1438,133.1438,133.0268,133.0268,5456.0
2017-11-06 10:20:00,159.16,159.2,159.03,159.2,6547.0,132.96,132.9934,132.8514,132.9934,6547.0
2017-11-06 10:30:00,159.22,159.4,159.22,159.38,5392.0,133.0101,133.1605,133.0101,133.1438,5392.0
2017-11-06 10:40:00,159.31,159.31,159.14,159.18,5624.0,133.0853,133.0853,132.9433,132.9767,5624.0
2017-11-06 10:50:00,159.17,159.19,159.09,159.16,4859.0,132.9683,132.985,132.9015,132.96,4859.0
2017-11-06 11:00:00,159.15,159.17,159.04,159.17,5050.0,132.9516,132.9683,132.8597,132.9683,5050.0
2017-11-06 11:10:00,159.16,159.2,159.04,159.08,2880.0,132.96,132.9934,132.8597,132.8931,2880.0
2017-11-06 11:20:00,159.08,159.18,159.01,159.01,6463.0,132.8931,132.9767,132.8347,132.8347,6463.0
2017-11-06 11:30:00,159.0,159.25,159.0,159.25,7345.0,132.8263,133.0352,132.8263,133.0352,7345.0
2017-11-06 11:40:00,159.25,159.32,159.17,159.19,5271.0,133.0352,133.0936,132.9683,132.985,5271.0
2017-11-06 11:50:00,159.19,159.19,159.03,159.06,8888.0,132.985,132.985,132.8514,132.8764,8888.0
2017-11-06 12:00:00,159.05,159.09,159.0,159.06,3546.0,132.8681,132.9015,132.8263,132.8764,3546.0
2017-11-06 12:10:00,159.1,159.19,159.09,159.19,3679.0,132.9098,132.985,132.9015,132.985,3679.0
2017-11-06 12:20:00,159.19,159.2,159.08,159.09,3622.0,132.985,132.9934,132.8931,132.9015,3622.0
2017-11-06 12:30:00,159.11,159.13,159.04,159.13,4180.0,132.9182,132.9349,132.8597,132.9349,4180.0
2017-11-06 12:40:00,159.16,159.2,159.07,159.12,16186.0,132.96,132.9934,132.8848,132.9266,16186.0
2017-11-06 12:50:00,159.1,159.1,158.98,158.98,2876.0,132.9098,132.9098,132.8096,132.8096,2876.0
2017-11-06 13:00:00,159.03,159.03,158.9,158.97,4450.0,132.8514,132.8514,132.7428,132.8012,4450.0
2017-11-06 13:10:00,158.97,159.0,158.86,158.87,1775.0,132.8012,132.8263,132.7094,132.7177,1775.0
2017-11-06 13:20:00,158.89,158.92,158.8,158.92,5685.0,132.7344,132.7595,132.6592,132.7595,5685.0
2017-11-06 13:30:00,158.92,158.96,158.89,158.94,2015.0,132.7595,132.7929,132.7344,132.7762,2015.0
2017-11-06 13:40:00,158.92,158.96,158.87,158.96,3403.0,132.7595,132.7929,132.7177,132.7929,3403.0
2017-11-06 13:50:00,158.95,158.95,158.89,158.93,13650.0,132.7845,132.7845,132.7344,132.7678,13650.0
2017-11-06 14:00:00,158.91,158.91,158.75,158.75,4617.0,132.7511,132.7511,132.6175,132.6175,4617.0
2017-11-06 14:10:00,158.77,158.81,158.75,158.77,5240.0,132.6342,132.6676,132.6175,132.6342,5240.0
2017-11-06 14:20:00,158.63,158.77,158.63,158.7,6334.0,132.5172,132.6342,132.5172,132.5757,6334.0
2017-11-06 14:30:00,158.73,158.87,158.73,158.87,5519.0,132.6008,132.7177,132.6008,132.7177,5519.0
2017-11-06 14:40:00,158.88,158.92,158.79,158.84,3591.0,132.7261,132.7595,132.6509,132.6926,3591.0
2017-11-06 14:50:00,158.86,158.95,158.85,158.9,6920.0,132.7094,132.7845,132.701,132.7428,6920.0
2017-11-06 15:00:00,158.89,158.93,158.87,158.87,4261.0,132.7344,132.7678,132.7177,132.7177,4261.0
2017-11-06 15:10:00,158.86,158.89,158.72,158.72,9148.0,132.7094,132.7344,132.5924,132.5924,9148.0
2017-11-06 15:20:00,158.72,158.77,158.69,158.74,9117.0,132.5924,132.6342,132.5673,132.6091,9117.0
2017-11-06 15:30:00,158.72,158.77,158.57,158.66,16133.0,132.5924,132.6342,132.4671,132.5423,16133.0
2017-11-06 15:40:00,158.65,158.76,158.57,158.73,12782.0,132.5339,132.6258,132.4671,132.6008,12782.0
2017-11-06 15:50:00,158.73,158.82,158.63,158.8,30506.0,132.6008,132.6759,132.5172,132.6592,30506.0
2017-11-07 09:30:00,159.38,159.57,158.97,159.48,13857.0,133.1438,133.3025,132.8012,133.2273,13857.0
2017-11-07 09:40:00,159.56,159.98,159.3,159.3,12388.0,133.2941,133.645,133.0769,133.0769,12388.0
2017-11-07 09:50:00,159.36,159.7,159.21,159.53,15784.0,133.127,133.4111,133.0017,133.2691,15784.0
2017-11-07 10:00:00,159.5,159.72,159.46,159.67,12259.0,133.244,133.4278,133.2106,133.386,12259.0
2017-11-07 10:10:00,159.61,159.65,159.46,159.63,12142.0,133.3359,133.3693,133.2106,133.3526,12142.0
2017-11-07 10:20:00,159.63,159.68,159.39,159.47,18085.0,133.3526,133.3944,133.1521,133.2189,18085.0
2017-11-07 10:30:00,159.6,159.6,158.99,159.08,9143.0,133.3275,133.3275,132.818,132.8931,9143.0
2017-11-07 10:40:00,159.09,159.3,159.08,159.28,15256.0,132.9015,133.0769,132.8931,133.0602,15256.0
2017-11-07 10:50:00,159.25,159.28,159.17,159.27,13243.0,133.0352,133.0602,132.9683,133.0519,13243.0
2017-11-07 11:00:00,159.28,159.63,159.28,159.63,9341.0,133.0602,133.3526,133.0602,133.3526,9341.0
2017-11-07 11:10:00,159.59,159.64,159.45,159.45,7296.0,133.3192,133.361,133.2022,133.2022,7296.0
2017-11-07 11:20:00,159.49,159.51,159.29,159.33,8784.0,133.2356,133.2524,133.0686,133.102,8784.0
2017-11-07 11:30:00,159.33,159.43,159.33,159.34,8776.0,133.102,133.1855,133.102,133.1103,8776.0
2017-11-07 11:40:00,159.38,159.68,159.36,159.53,8364.0,133.1438,133.3944,133.127,133.2691,8364.0
2017-11-07 11:50:00,159.55,159.55,159.13,159.25,4640.0,133.2858,133.2858,132.9349,133.0352,4640.0
2017-11-07 12:00:00,159.26,159.49,159.22,159.35,7641.0,133.0435,133.2356,133.0101,133.1187,7641.0
2017-11-07 12:10:00,159.35,159.52,159.23,159.5,6143.0,133.1187,133.2607,133.0184,133.244,6143.0
2017-11-07 12:20:00,159.46,159.47,159.38,159.43,10061.0,133.2106,133.2189,133.1438,133.1855,10061.0
2017-11-07 12:30:00,159.42,159.45,159.37,159.4,3905.0,133.1772,133.2022,133.1354,133.1605,3905.0
2017-11-07 12:40:00,159.42,159.48,159.4,159.41,14115.0,133.1772,133.2273,133.1605,133.1688,14115.0
2017-11-07 12:50:00,159.47,159.48,159.35,159.35,12100.0,133.2189,133.2273,133.1187,133.1187,12100.0
2017-11-07 13:00:00,159.37,159.49,159.36,159.43,2400.0,133.1354,133.2356,133.127,133.1855,2400.0
2017-11-07 13:10:00,159.45,159.57,159.45,159.56,2780.0,133.2022,133.3025,133.2022,133.2941,2780.0
2017-11-07 13:20:00,159.56,159.71,159.51,159.57,7676.0,133.2941,133.4194,133.2524,133.3025,7676.0
2017-11-07 13:30:00,159.54,159.56,159.46,159.5,4586.0,133.2774,133.2941,133.2106,133.244,4586.0
2017-11-07 13:40:00,159.48,159.5,159.36,159.45,3364.0,133.2273,133.244,133.127,133.2022,3364.0
2017-11-07 13:50:00,159.43,159.47,159.38,159.41,5623.0,133.1855,133.2189,133.1438,133.1688,5623.0
2017-11-07 14:00:00,159.45,159.48,159.14,159.14,11905.0,133.2022,133.2273,132.9433,132.9433,11905.0
2017-11-07 14:10:00,159.15,159.33,159.09,159.33,5762.0,132.9516,133.102,132.9015,133.102,5762.0
2017-11-07 14:20:00,159.34,159.44,159.33,159.35,7304.0,133.1103,133.1939,133.102,133.1187,7304.0
2017-11-07 14:30:00,159.34,159.55,159.34,159.51,8440.0,133.1103,133.2858,133.1103,133.2524,8440.0
2017-11-07 14:40:00,159.5,159.5,159.28,159.35,5938.0,133.244,133.244,133.0602,133.1187,5938.0
2017-11-07 14:50:00,159.37,159.51,159.37,159.44,8819.0,133.1354,133.2524,133.1354,133.1939,8819.0
2017-11-07 15:00:00,159.45,159.64,159.43,159.58,11618.0,133.2022,133.361,133.1855,133.3108,11618.0
2017-11-07 15:10:00,159.6,159.65,159.54,159.61,7178.0,133.3275,133.3693,133.2774,133.3359,7178.0
2017-11-07 15:20:00,159.61,159.66,159.56,159.64,10694.0,133.3359,133.3777,133.2941,133.361,10694.0
2017-11-07 15:30:00,159.65,159.71,159.63,159.67,12115.0,133.3693,133.4194,133.3526,133.386,12115.0
2017-11-07 15:40:00,159.67,159.73,159.52,159.69,18319.0,133.386,133.4361,133.2607,133.4027,18319.0
2017-11-07 15:50:00,159.68,159.79,159.64,159.77,36217.0,133.3944,133.4863,133.361,133.4696,36217.0
2017-11-08 09:30:00,159.78,160.36,159.71,159.93,30091.0,133.4779,133.9624,133.4194,133.6032,30091.0
2017-11-08 09:40:00,160.06,160.26,159.82,160.14,9283.0,133.7118,133.8789,133.5113,133.7786,9283.0
2017-11-08 09:50:00,160.11,160.3,160.08,160.22,9732.0,133.7536,133.9123,133.7285,133.8455,9732.0
2017-11-08 10:00:00,160.04,160.14,160.04,160.14,3201.0,133.6951,133.7786,133.6951,133.7786,3201.0
2017-11-08 10:10:00,160.14,160.23,159.97,159.97,8313.0,133.7786,133.8538,133.6366,133.6366,8313.0
2017-11-08 10:20:00,159.99,160.15,159.86,160.05,6952.0,133.6533,133.787,133.5447,133.7035,6952.0
2017-11-08 10:30:00,160.08,160.13,159.91,160.05,15627.0,133.7285,133.7703,133.5865,133.7035,15627.0
2017-11-08 10:40:00,160.06,160.36,160.02,160.36,38936.0,133.7118,133.9624,133.6784,133.9624,38936.0
2017-11-08 10:50:00,160.34,160.46,160.28,160.34,17502.0,133.9457,134.046,133.8956,133.9457,17502.0
2017-11-08 11:00:00,160.3,160.34,160.2,160.25,8199.0,133.9123,133.9457,133.8288,133.8705,8199.0
2017-11-08 11:10:00,160.25,160.28,160.07,160.14,7150.0,133.8705,133.8956,133.7202,133.7786,7150.0
2017-11-08 11:20:00,160.15,160.25,160.06,160.11,6809.0,133.787,133.8705,133.7118,133.7536,6809.0
2017-11-08 11:30:00,160.13,160.26,160.09,160.26,8550.0,133.7703,133.8789,133.7369,133.8789,8550.0
2017-11-08 11:40:00,160.25,160.76,160.25,160.53,37469.0,133.8705,134.2966,133.8705,134.1044,37469.0
2017-11-08 11:50:00,160.57,160.57,160.28,160.31,8817.0,134.1379,134.1379,133.8956,133.9207,8817.0
2017-11-08 12:00:00,160.3,160.56,160.3,160.53,7801.0,133.9123,134.1295,133.9123,134.1044,7801.0
2017-11-08 12:10:00,160.5,160.53,160.36,160.45,5617.0,134.0794,134.1044,133.9624,134.0376,5617.0
2017-11-08 12:20:00,160.41,160.62,160.41,160.62,3560.0,134.0042,134.1796,134.0042,134.1796,3560.0
2017-11-08 12:30:00,160.59,160.64,160.52,160.58,9671.0,134.1546,134.1963,134.0961,134.1462,9671.0
2017-11-08 12:40:00,160.59,160.86,160.59,160.76,16312.0,134.1546,134.3801,134.1546,134.2966,16312.0
2017-11-08 12:50:00,160.79,160.79,160.65,160.66,4852.0,134.3216,134.3216,134.2047,134.213,4852.0
2017-11-08 13:00:00,160.7,160.88,160.7,160.88,3617.0,134.2465,134.3968,134.2465,134.3968,3617.0
2017-11-08 13:10:00,160.9,160.98,160.88,160.98,9413.0,134.4135,134.4804,134.3968,134.4804,9413.0
2017-11-08 13:20:00,160.99,160.99,160.82,160.9,5289.0,134.4887,134.4887,134.3467,134.4135,5289.0
2017-11-08 13:30:00,160.87,160.98,160.79,160.79,6025.0,134.3885,134.4804,134.3216,134.3216,6025.0
2017-11-08 13:40:00,160.81,160.96,160.75,160.75,8772.0,134.3384,134.4637,134.2882,134.2882,8772.0
2017-11-08 13:50:00,160.8,160.83,160.72,160.83,9103.0,134.33,134.3551,134.2632,134.3551,9103.0
2017-11-08 14:00:00,160.84,161.03,160.83,160.97,11459.0,134.3634,134.5221,134.3551,134.472,11459.0
2017-11-08 14:10:00,160.99,161.1,160.99,161.02,7622.0,134.4887,134.5806,134.4887,134.5138,7622.0
2017-11-08 14:20:00,161.09,161.09,160.91,160.98,9864.0,134.5723,134.5723,134.4219,134.4804,9864.0
2017-11-08 14:30:00,160.99,160.99,160.68,160.68,5798.0,134.4887,134.4887,134.2298,134.2298,5798.0
2017-11-08 14:40:00,160.72,160.78,160.67,160.77,9971.0,134.2632,134.3133,134.2214,134.3049,9971.0
2017-11-08 14:50:00,160.78,160.79,160.63,160.73,12134.0,134.3133,134.3216,134.188,134.2715,12134.0
2017-11-08 15:00:00,160.72,160.72,160.6,160.64,8109.0,134.2632,134.2632,134.1629,134.1963,8109.0
2017-11-08 15:10:00,160.68,160.81,160.66,160.79,11856.0,134.2298,134.3384,134.213,134.3216,11856.0
2017-11-08 15:20:00,160.8,160.92,160.78,160.91,16581.0,134.33,134.4302,134.3133,134.4219,16581.0
2017-11-08 15:30:00,160.9,160.98,160.85,160.97,24424.0,134.4135,134.4804,134.3718,134.472,24424.0
2017-11-08 15:40:00,160.97,161.05,160.83,160.94,22233.0,134.472,134.5388,134.3551,134.447,22233.0
2017-11-08 15:50:00,160.94,160.96,160.87,160.94,52833.0,134.447,134.4637,134.3885,134.447,52833.0
2017-11-09 09:30:00,160.02,160.98,159.67,160.35,43941.0,133.6784,134.4804,133.386,133.9541,43941.0
2017-11-09 09:40:00,160.32,161.22,160.3,161.09,46713.0,133.929,134.6809,133.9123,134.5723,46713.0
2017-11-09 09:50:00,161.08,161.08,160.56,160.68,32779.0,134.5639,134.5639,134.1295,134.2298,32779.0
2017-11-09 10:00:00,160.68,160.69,160.37,160.59,28645.0,134.2298,134.2381,133.9708,134.1546,28645.0
2017-11-09 10:10:00,160.58,160.82,160.49,160.73,42356.0,134.1462,134.3467,134.071,134.2715,42356.0
2017-11-09 10:20:00,160.73,161.0,160.71,160.94,28302.0,134.2715,134.4971,134.2548,134.447,28302.0
2017-11-09 10:30:00,160.92,160.94,160.65,160.86,15593.0,134.4302,134.447,134.2047,134.3801,15593.0
2017-11-09 10:40:00,160.84,161.03,160.79,161.01,21839.0,134.3634,134.5221,134.3216,134.5054,21839.0
2017-11-09 10:50:00,161.02,161.47,160.96,161.44,27748.0,134.5138,134.8897,134.4637,134.8646,27748.0
2017-11-09 11:00:00,161.44,161.88,161.38,161.71,71937.0,134.8646,135.2322,134.8145,135.0902,71937.0
2017-11-09 11:10:00,161.71,161.97,161.66,161.97,27205.0,135.0902,135.3074,135.0484,135.3074,27205.0
2017-11-09 11:20:00,161.97,162.16,161.65,162.16,21586.0,135.3074,135.4661,135.0401,135.4661,21586.0
2017-11-09 11:30:00,162.17,162.31,161.87,161.88,32803.0,135.4745,135.5914,135.2239,135.2322,32803.0
2017-11-09 11:40:00,161.86,161.87,161.43,161.69,25065.0,135.2155,135.2239,134.8563,135.0735,25065.0
2017-11-09 11:50:00,161.7,161.97,161.67,161.87,41675.0,135.0818,135.3074,135.0568,135.2239,41675.0
2017-11-09 12:00:00,161.89,161.96,161.5,161.61,47730.0,135.2406,135.299,134.9148,135.0067,47730.0
2017-11-09 12:10:00,161.61,161.63,161.05,161.08,20804.0,135.0067,135.0234,134.5388,134.5639,20804.0
2017-11-09 12:20:00,161.1,161.23,160.91,160.91,18361.0,134.5806,134.6892,134.4219,134.4219,18361.0
2017-11-09 12:30:00,160.91,160.91,160.44,160.45,13189.0,134.4219,134.4219,134.0293,134.0376,13189.0
2017-11-09 12:40:00,160.39,160.39,160.12,160.17,16182.0,133.9875,133.9875,133.7619,133.8037,16182.0
2017-11-09 12:50:00,160.17,160.58,160.17,160.45,13115.0,133.8037,134.1462,133.8037,134.0376,13115.0
2017-11-09 13:00:00,160.44,160.61,160.28,160.29,10819.0,134.0293,134.1713,133.8956,133.904,10819.0
2017-11-09 13:10:00,160.28,160.48,160.28,160.4,4050.0,133.8956,134.0627,133.8956,133.9958,4050.0
2017-11-09 13:20:00,160.44,160.66,160.42,160.49,10632.0,134.0293,134.213,134.0126,134.071,10632.0
2017-11-09 13:30:00,160.49,160.55,160.44,160.45,6557.0,134.071,134.1212,134.0293,134.0376,6557.0
2017-11-09 13:40:00,160.44,160.52,160.3,160.52,10395.0,134.0293,134.0961,133.9123,134.0961,10395.0
2017-11-09 13:50:00,160.57,160.57,160.39,160.41,6512.0,134.1379,134.1379,133.9875,134.0042,6512.0
2017-11-09 14:00:00,160.46,160.71,160.37,160.6,21235.0,134.046,134.2548,133.9708,134.1629,21235.0
2017-11-09 14:10:00,160.57,160.71,160.52,160.71,12487.0,134.1379,134.2548,134.0961,134.2548,12487.0
2017-11-09 14:20:00,160.68,160.76,160.58,160.64,10913.0,134.2298,134.2966,134.1462,134.1963,10913.0
2017-11-09 14:30:00,160.63,160.73,160.56,160.61,8936.0,134.188,134.2715,134.1295,134.1713,8936.0
2017-11-09 14:40:00,160.61,160.64,160.52,160.58,18407.0,134.1713,134.1963,134.0961,134.1462,18407.0
2017-11-09 14:50:00,160.56,160.69,160.54,160.59,8444.0,134.1295,134.2381,134.1128,134.1546,8444.0
2017-11-09 15:00:00,160.57,160.64,160.49,160.59,13849.0,134.1379,134.1963,134.071,134.1546,13849.0
2017-11-09 15:10:00,160.61,160.74,160.56,160.71,12618.0,134.1713,134.2799,134.1295,134.2548,12618.0
2017-11-09 15:20:00,160.72,160.86,160.7,160.77,11937.0,134.2632,134.3801,134.2465,134.3049,11937.0
2017-11-09 15:30:00,160.76,160.83,160.67,160.81,22801.0,134.2966,134.3551,134.2214,134.3384,22801.0
2017-11-09 15:40:00,160.81,160.85,160.51,160.57,20015.0,134.3384,134.3718,134.0877,134.1379,20015.0
2017-11-09 15:50:00,160.58,160.63,160.49,160.56,54234.0,134.1462,134.188,134.071,134.1295,54234.0
2017-11-10 09:30:00,160.2,160.89,159.81,160.21,24982.0,133.8288,134.4052,133.503,133.8371,24982.0
2017-11-10 09:40:00,160.3,160.77,160.3,160.58,10903.0,133.9123,134.3049,133.9123,134.1462,10903.0
2017-11-10 09:50:00,160.64,160.94,160.56,160.94,13719.0,134.1963,134.447,134.1295,134.447,13719.0
2017-11-10 10:00:00,160.89,160.89,160.38,160.67,12608.0,134.4052,134.4052,133.9791,134.2214,12608.0
2017-11-10 10:10:00,160.66,160.92,160.51,160.74,11740.0,134.213,134.4302,134.0877,134.2799,11740.0
2017-11-10 10:20:00,160.78,160.93,160.69,160.79,9593.0,134.3133,134.4386,134.2381,134.3216,9593.0
2017-11-10 10:30:00,160.79,160.79,160.37,160.45,14585.0,134.3216,134.3216,133.9708,134.0376,14585.0
2017-11-10 10:40:00,160.53,160.65,160.46,160.49,11343.0,134.1044,134.2047,134.046,134.071,11343.0
2017-11-10 10:50:00,160.54,160.75,160.5,160.75,27592.0,134.1128,134.2882,134.0794,134.2882,27592.0
2017-11-10 11:00:00,160.75,160.81,160.6,160.62,9452.0,134.2882,134.3384,134.1629,134.1796,9452.0
2017-11-10 11:10:00,160.61,160.73,160.41,160.66,22050.0,134.1713,134.2715,134.0042,134.213,22050.0
2017-11-10 11:20:00,160.68,160.76,160.42,160.45,12607.0,134.2298,134.2966,134.0126,134.0376,12607.0
2017-11-10 11:30:00,160.49,160.58,160.46,160.58,5580.0,134.071,134.1462,134.046,134.1462,5580.0
2017-11-10 11:40:00,160.58,160.77,160.54,160.59,5896.0,134.1462,134.3049,134.1128,134.1546,5896.0
2017-11-10 11:50:00,160.61,160.67,160.5,160.53,6010.0,134.1713,134.2214,134.0794,134.1044,6010.0
2017-11-10 12:00:00,160.5,160.53,160.36,160.42,7483.0,134.0794,134.1044,133.9624,134.0126,7483.0
2017-11-10 12:10:00,160.44,160.45,160.28,160.39,9917.0,134.0293,134.0376,133.8956,133.9875,9917.0
2017-11-10 12:20:00,160.44,160.52,160.39,160.51,9001.0,134.0293,134.0961,133.9875,134.0877,9001.0
2017-11-10 12:30:00,160.52,160.52,160.33,160.37,6035.0,134.0961,134.0961,133.9374,133.9708,6035.0
2017-11-10 12:40:00,160.33,160.44,160.31,160.33,4000.0,133.9374,134.0293,133.9207,133.9374,4000.0
2017-11-10 12:50:00,160.29,160.41,160.19,160.24,4556.0,133.904,134.0042,133.8204,133.8622,4556.0
2017-11-10 13:00:00,160.31,160.31,160.2,160.29,5559.0,133.9207,133.9207,133.8288,133.904,5559.0
2017-11-10 13:10:00,160.28,160.41,160.19,160.19,4871.0,133.8956,134.0042,133.8204,133.8204,4871.0
2017-11-10 13:20:00,160.27,160.43,160.18,160.31,5930.0,133.8872,134.0209,133.8121,133.9207,5930.0
2017-11-10 13:30:00,160.33,160.44,160.33,160.34,4322.0,133.9374,134.0293,133.9374,133.9457,4322.0
2017-11-10 13:40:00,160.33,160.47,160.33,160.42,3350.0,133.9374,134.0543,133.9374,134.0126,3350.0
2017-11-10 13:50:00,160.38,160.38,160.2,160.2,6909.0,133.9791,133.9791,133.8288,133.8288,6909.0
2017-11-10 14:00:00,160.23,160.4,160.23,160.33,5712.0,133.8538,133.9958,133.8538,133.9374,5712.0
2017-11-10 14:10:00,160.35,160.43,160.27,160.41,5454.0,133.9541,134.0209,133.8872,134.0042,5454.0
2017-11-10 14:20:00,160.43,160.47,160.3,160.37,6529.0,134.0209,134.0543,133.9123,133.9708,6529.0
2017-11-10 14:30:00,160.29,160.35,160.23,160.35,5058.0,133.904,133.9541,133.8538,133.9541,5058.0
2017-11-10 14:40:00,160.33,160.44,160.31,160.4,6301.0,133.9374,134.0293,133.9207,133.9958,6301.0
2017-11-10 14:50:00,160.44,160.5,160.34,160.45,5618.0,134.0293,134.0794,133.9457,134.0376,5618.0
2017-11-10 15:00:00,160.47,160.5,160.37,160.42,10514.0,134.0543,134.0794,133.9708,134.0126,10514.0
2017-11-10 15:10:00,160.42,160.5,160.36,160.4,5623.0,134.0126,134.0794,133.9624,133.9958,5623.0
2017-11-10 15:20:00,160.39,160.55,160.35,160.53,5698.0,133.9875,134.1212,133.9541,134.1044,5698.0
2017-11-10 15:30:00,160.54,160.73,160.53,160.59,24667.0,134.1128,134.2715,134.1044,134.1546,24667.0
2017-11-10 15:40:00,160.59,160.6,160.38,160.39,20099.0,134.1546,134.1629,133.9791,133.9875,20099.0
2017-11-10 15:50:00,160.41,160.44,160.26,160.32,49375.0,134.0042,134.0293,133.8789,133.929,49375.0
2017-11-13 09:30:00,162.53,162.85,161.36,161.76,69938.0,135.7752,136.0425,134.7978,135.132,69938.0
2017-11-13 09:40:00,161.76,161.81,161.42,161.48,17322.0,135.132,135.1737,134.8479,134.8981,17322.0
2017-11-13 09:50:00,161.48,162.03,161.48,161.99,25293.0,134.8981,135.3575,134.8981,135.3241,25293.0
2017-11-13 10:00:00,162.0,162.29,161.84,162.28,24092.0,135.3325,135.5747,135.1988,135.5664,24092.0
2017-11-13 10:10:00,162.24,162.74,162.18,162.7,21857.0,135.533,135.9506,135.4828,135.9172,21857.0
2017-11-13 10:20:00,162.71,162.73,161.68,161.89,14695.0,135.9256,135.9423,135.0651,135.2406,14695.0
2017-11-13 10:30:00,161.9,161.98,161.74,161.98,12869.0,135.2489,135.3158,135.1153,135.3158,12869.0
2017-11-13 10:40:00,161.98,162.15,161.9,162.15,8799.0,135.3158,135.4578,135.2489,135.4578,8799.0
2017-11-13 10:50:00,162.02,162.24,161.93,162.17,8274.0,135.3492,135.533,135.274,135.4745,8274.0
2017-11-13 11:00:00,162.14,162.16,162.03,162.16,4600.0,135.4494,135.4661,135.3575,135.4661,4600.0
2017-11-13 11:10:00,162.13,162.36,162.11,162.34,12210.0,135.4411,135.6332,135.4244,135.6165,12210.0
2017-11-13 11:20:00,162.31,162.36,162.28,162.33,11979.0,135.5914,135.6332,135.5664,135.6081,11979.0
2017-11-13 11:30:00,162.29,162.34,161.79,161.88,16762.0,135.5747,135.6165,135.157,135.2322,16762.0
2017-11-13 11:40:00,161.92,162.05,161.82,162.05,6634.0,135.2656,135.3742,135.1821,135.3742,6634.0
2017-11-13 11:50:00,162.02,162.32,162.02,162.32,12580.0,135.3492,135.5998,135.3492,135.5998,12580.0
2017-11-13 12:00:00,162.34,162.71,162.19,162.7,31699.0,135.6165,135.9256,135.4912,135.9172,31699.0
2017-11-13 12:10:00,162.68,162.74,162.58,162.69,20702.0,135.9005,135.9506,135.817,135.9089,20702.0
2017-11-13 12:20:00,162.71,162.99,162.71,162.84,40708.0,135.9256,136.1595,135.9256,136.0342,40708.0
2017-11-13 12:30:00,162.84,163.56,162.75,163.44,45920.0,136.0342,136.6357,135.959,136.5354,45920.0
2017-11-13 12:40:00,163.48,163.53,163.17,163.4,22424.0,136.5688,136.6106,136.3099,136.502,22424.0
2017-11-13 12:50:00,163.37,163.44,163.03,163.07,18982.0,136.4769,136.5354,136.1929,136.2263,18982.0
2017-11-13 13:00:00,163.09,163.09,162.73,162.73,28298.0,136.243,136.243,135.9423,135.9423,28298.0
2017-11-13 13:10:00,162.73,162.81,162.73,162.79,12762.0,135.9423,136.0091,135.9423,135.9924,12762.0
2017-11-13 13:20:00,162.78,162.83,162.73,162.75,18872.0,135.9841,136.0258,135.9423,135.959,18872.0
2017-11-13 13:30:00,162.77,162.77,162.66,162.71,8946.0,135.9757,135.9757,135.8838,135.9256,8946.0
2017-11-13 13:40:00,162.71,162.74,162.31,162.33,26045.0,135.9256,135.9506,135.5914,135.6081,26045.0
2017-11-13 13:50:00,162.32,162.38,162.09,162.36,26363.0,135.5998,135.6499,135.4076,135.6332,26363.0
2017-11-13 14:00:00,162.38,163.04,162.37,163.03,63615.0,135.6499,136.2013,135.6416,136.1929,63615.0
2017-11-13 14:10:00,162.99,162.99,162.79,162.84,23954.0,136.1595,136.1595,135.9924,136.0342,23954.0
2017-11-13 14:20:00,162.85,163.19,162.84,163.01,28861.0,136.0425,136.3266,136.0342,136.1762,28861.0
2017-11-13 14:30:00,163.0,163.01,162.68,162.69,13770.0,136.1678,136.1762,135.9005,135.9089,13770.0
2017-11-13 14:40:00,162.72,162.72,162.55,162.67,24763.0,135.9339,135.9339,135.7919,135.8922,24763.0
2017-11-13 14:50:00,162.68,162.73,162.57,162.69,19666.0,135.9005,135.9423,135.8086,135.9089,19666.0
2017-11-13 15:00:00,162.68,162.81,162.66,162.81,44391.0,135.9005,136.0091,135.8838,136.0091,44391.0
2017-11-13 15:10:00,162.82,162.94,162.81,162.9,26947.0,136.0175,136.1177,136.0091,136.0843,26947.0
2017-11-13 15:20:00,162.9,163.03,162.78,163.01,78192.0,136.0843,136.1929,135.9841,136.1762,78192.0
2017-11-13 15:30:00,163.01,163.2,162.85,162.88,52316.0,136.1762,136.3349,136.0425,136.0676,52316.0
2017-11-13 15:40:00,162.89,162.98,162.8,162.81,117323.0,136.076,136.1511,136.0008,136.0091,117323.0
2017-11-13 15:50:00,162.8,162.83,162.66,162.74,158878.0,136.0008,136.0258,135.8838,135.9506,158878.0
2017-11-14 09:30:00,161.77,161.77,161.13,161.51,22357.0,135.1403,135.1403,134.6057,134.9231,22357.0
2017-11-14 09:40:00,161.59,161.63,161.12,161.17,14587.0,134.99,135.0234,134.5973,134.6391,14587.0
2017-11-14 09:50:00,161.16,161.51,161.06,161.08,12597.0,134.6307,134.9231,134.5472,134.5639,12597.0
2017-11-14 10:00:00,161.01,161.33,161.01,161.24,24225.0,134.5054,134.7728,134.5054,134.6976,24225.0
2017-11-14 10:10:00,161.27,161.64,161.24,161.64,17882.0,134.7226,135.0317,134.6976,135.0317,17882.0
2017-11-14 10:20:00,161.77,161.98,161.41,161.43,23948.0,135.1403,135.3158,134.8396,134.8563,23948.0
2017-11-14 10:30:00,161.42,161.75,161.25,161.74,18488.0,134.8479,135.1236,134.7059,135.1153,18488.0
2017-11-14 10:40:00,161.72,162.09,161.5,161.83,20335.0,135.0986,135.4076,134.9148,135.1904,20335.0
2017-11-14 10:50:00,161.88,162.03,161.74,161.98,11047.0,135.2322,135.3575,135.1153,135.3158,11047.0
2017-11-14 11:00:00,161.88,161.88,161.46,161.65,8063.0,135.2322,135.2322,134.8814,135.0401,8063.0
2017-11-14 11:10:00,161.68,161.99,161.68,161.83,13238.0,135.0651,135.3241,135.0651,135.1904,13238.0
2017-11-14 11:20:00,161.8,161.8,161.39,161.4,17053.0,135.1654,135.1654,134.8229,134.8312,17053.0
2017-11-14 11:30:00,161.42,161.64,161.42,161.62,12140.0,134.8479,135.0317,134.8479,135.015,12140.0
2017-11-14 11:40:00,161.66,161.68,161.47,161.59,9152.0,135.0484,135.0651,134.8897,134.99,9152.0
2017-11-14 11:50:00,161.56,161.94,161.56,161.94,9479.0,134.9649,135.2823,134.9649,135.2823,9479.0
2017-11-14 12:00:00,161.95,162.15,161.75,161.92,19778.0,135.2907,135.4578,135.1236,135.2656,19778.0
2017-11-14 12:10:00,161.83,162.27,161.79,162.07,7906.0,135.1904,135.558,135.157,135.3909,7906.0
2017-11-14 12:20:00,162.05,162.17,162.01,162.15,12525.0,135.3742,135.4745,135.3408,135.4578,12525.0
2017-11-14 12:30:00,162.15,162.2,162.07,162.07,6500.0,135.4578,135.4995,135.3909,135.3909,6500.0
2017-11-14 12:40:00,162.07,162.11,161.83,161.83,7858.0,135.3909,135.4244,135.1904,135.1904,7858.0
2017-11-14 12:50:00,161.84,161.9,161.56,161.74,10393.0,135.1988,135.2489,134.9649,135.1153,10393.0
2017-11-14 13:00:00,161.81,161.82,161.68,161.79,6821.0,135.1737,135.1821,135.0651,135.157,6821.0
2017-11-14 13:10:00,161.81,161.88,161.56,161.58,4785.0,135.1737,135.2322,134.9649,134.9816,4785.0
2017-11-14 13:20:00,161.51,161.77,161.51,161.71,7099.0,134.9231,135.1403,134.9231,135.0902,7099.0
2017-11-14 13:30:00,161.73,161.91,161.59,161.84,7707.0,135.1069,135.2573,134.99,135.1988,7707.0
2017-11-14 13:40:00,161.9,162.04,161.86,161.92,9909.0,135.2489,135.3659,135.2155,135.2656,9909.0
2017-11-14 13:50:00,161.94,161.94,161.7,161.79,9337.0,135.2823,135.2823,135.0818,135.157,9337.0
2017-11-14 14:00:00,161.78,161.82,161.66,161.81,7131.0,135.1487,135.1821,135.0484,135.1737,7131.0
2017-11-14 14:10:00,161.84,161.98,161.74,161.92,12808.0,135.1988,135.3158,135.1153,135.2656,12808.0
2017-11-14 14:20:00,161.94,161.94,161.7,161.77,7624.0,135.2823,135.2823,135.0818,135.1403,7624.0
2017-11-14 14:30:00,161.78,162.0,161.78,161.91,7320.0,135.1487,135.3325,135.1487,135.2573,7320.0
2017-11-14 14:40:00,161.89,162.02,161.66,161.78,7570.0,135.2406,135.3492,135.0484,135.1487,7570.0
2017-11-14 14:50:00,161.76,161.9,161.76,161.82,18511.0,135.132,135.2489,135.132,135.1821,18511.0
2017-11-14 15:00:00,161.77,161.95,161.76,161.87,9607.0,135.1403,135.2907,135.132,135.2239,9607.0
2017-11-14 15:10:00,161.88,161.98,161.85,161.96,14217.0,135.2322,135.3158,135.2072,135.299,14217.0
2017-11-14 15:20:00,161.96,161.96,161.85,161.88,13213.0,135.299,135.299,135.2072,135.2322,13213.0
2017-11-14 15:30:00,161.88,161.96,161.82,161.94,23712.0,135.2322,135.299,135.1821,135.2823,23712.0
2017-11-14 15:40:00,161.94,162.08,161.88,162.05,31823.0,135.2823,135.3993,135.2322,135.3742,31823.0
2017-11-14 15:50:00,162.06,162.16,162.0,162.1,91375.0,135.3826,135.4661,135.3325,135.416,91375.0
2017-11-15 09:30:00,161.26,161.61,160.24,160.45,11099.0,134.7143,135.0067,133.8622,134.0376,11099.0
2017-11-15 09:40:00,160.55,160.82,160.47,160.77,8498.0,134.1212,134.3467,134.0543,134.3049,8498.0
2017-11-15 09:50:00,160.78,161.06,160.58,160.59,11363.0,134.3133,134.5472,134.1462,134.1546,11363.0
2017-11-15 10:00:00,160.61,161.01,160.61,161.01,10372.0,134.1713,134.5054,134.1713,134.5054,10372.0
2017-11-15 10:10:00,161.06,161.63,161.06,161.52,15013.0,134.5472,135.0234,134.5472,134.9315,15013.0
2017-11-15 10:20:00,161.5,161.61,161.28,161.31,18877.0,134.9148,135.0067,134.731,134.756,18877.0
2017-11-15 10:30:00,161.25,161.25,160.9,161.22,7667.0,134.7059,134.7059,134.4135,134.6809,7667.0
2017-11-15 10:40:00,161.27,161.27,160.9,160.9,6694.0,134.7226,134.7226,134.4135,134.4135,6694.0
2017-11-15 10:50:00,160.89,161.14,160.89,161.09,6117.0,134.4052,134.614,134.4052,134.5723,6117.0
2017-11-15 11:00:00,161.11,161.15,160.88,160.88,6117.0,134.589,134.6224,134.3968,134.3968,6117.0
2017-11-15 11:10:00,160.88,161.07,160.87,160.96,7222.0,134.3968,134.5556,134.3885,134.4637,7222.0
2017-11-15 11:20:00,160.99,161.31,160.99,161.27,15732.0,134.4887,134.756,134.4887,134.7226,15732.0
2017-11-15 11:30:00,161.28,161.32,161.13,161.14,21167.0,134.731,134.7644,134.6057,134.614,21167.0
2017-11-15 11:40:00,161.1,161.23,161.0,161.0,11530.0,134.5806,134.6892,134.4971,134.4971,11530.0
2017-11-15 11:50:00,161.01,161.1,160.83,161.09,25720.0,134.5054,134.5806,134.3551,134.5723,25720.0
2017-11-15 12:00:00,161.08,161.08,160.86,160.95,19123.0,134.5639,134.5639,134.3801,134.4553,19123.0
2017-11-15 12:10:00,160.96,160.97,160.83,160.87,10161.0,134.4637,134.472,134.3551,134.3885,10161.0
2017-11-15 12:20:00,160.89,161.07,160.83,160.84,9949.0,134.4052,134.5556,134.3551,134.3634,9949.0
2017-11-15 12:30:00,160.85,161.03,160.85,161.0,7230.0,134.3718,134.5221,134.3718,134.4971,7230.0
2017-11-15 12:40:00,160.99,161.11,160.84,160.86,7760.0,134.4887,134.589,134.3634,134.3801,7760.0
2017-11-15 12:50:00,160.86,160.95,160.78,160.9,5304.0,134.3801,134.4553,134.3133,134.4135,5304.0
2017-11-15 13:00:00,160.9,161.01,160.83,160.86,5145.0,134.4135,134.5054,134.3551,134.3801,5145.0
2017-11-15 13:10:00,160.86,160.92,160.8,160.83,6900.0,134.3801,134.4302,134.33,134.3551,6900.0
2017-11-15 13:20:00,160.88,160.97,160.82,160.91,5800.0,134.3968,134.472,134.3467,134.4219,5800.0
2017-11-15 13:30:00,160.91,160.96,160.8,160.84,6222.0,134.4219,134.4637,134.33,134.3634,6222.0
2017-11-15 13:40:00,160.83,160.89,160.82,160.82,6287.0,134.3551,134.4052,134.3467,134.3467,6287.0
2017-11-15 13:50:00,160.83,160.91,160.76,160.86,6123.0,134.3551,134.4219,134.2966,134.3801,6123.0
2017-11-15 14:00:00,160.83,160.87,160.46,160.51,14240.0,134.3551,134.3885,134.046,134.0877,14240.0
2017-11-15 14:10:00,160.57,160.68,160.4,160.52,5866.0,134.1379,134.2298,133.9958,134.0961,5866.0
2017-11-15 14:20:00,160.5,160.68,160.47,160.56,4890.0,134.0794,134.2298,134.0543,134.1295,4890.0
2017-11-15 14:30:00,160.53,160.65,160.44,160.64,6903.0,134.1044,134.2047,134.0293,134.1963,6903.0
2017-11-15 14:40:00,160.65,160.76,160.63,160.76,7505.0,134.2047,134.2966,134.188,134.2966,7505.0
2017-11-15 14:50:00,160.76,160.81,160.63,160.75,6745.0,134.2966,134.3384,134.188,134.2882,6745.0
2017-11-15 15:00:00,160.7,160.84,160.68,160.84,10121.0,134.2465,134.3634,134.2298,134.3634,10121.0
2017-11-15 15:10:00,160.83,161.01,160.82,160.99,14287.0,134.3551,134.5054,134.3467,134.4887,14287.0
2017-11-15 15:20:00,161.0,161.08,160.87,161.02,14397.0,134.4971,134.5639,134.3885,134.5138,14397.0
2017-11-15 15:30:00,161.03,161.14,160.98,161.01,18676.0,134.5221,134.614,134.4804,134.5054,18676.0
2017-11-15 15:40:00,161.0,161.03,160.83,160.98,57113.0,134.4971,134.5221,134.3551,134.4804,57113.0
2017-11-15 15:50:00,161.0,161.01,160.73,160.87,96844.0,134.4971,134.5054,134.2715,134.3885,96844.0
2017-11-16 09:30:00,161.1,161.52,160.99,161.49,18224.0,134.5806,134.9315,134.4887,134.9064,18224.0
2017-11-16 09:40:00,161.49,161.66,161.2,161.46,12296.0,134.9064,135.0484,134.6642,134.8814,12296.0
2017-11-16 09:50:00,161.45,161.94,161.41,161.78,11223.0,134.873,135.2823,134.8396,135.1487,11223.0
2017-11-16 10:00:00,161.78,161.98,161.7,161.76,11545.0,135.1487,135.3158,135.0818,135.132,11545.0
2017-11-16 10:10:00,161.74,161.98,161.74,161.91,12858.0,135.1153,135.3158,135.1153,135.2573,12858.0
2017-11-16 10:20:00,161.91,161.91,161.75,161.83,6445.0,135.2573,135.2573,135.1236,135.1904,6445.0
2017-11-16 10:30:00,161.85,161.92,161.74,161.8,8729.0,135.2072,135.2656,135.1153,135.1654,8729.0
2017-11-16 10:40:00,161.82,161.94,161.72,161.72,11593.0,135.1821,135.2823,135.0986,135.0986,11593.0
2017-11-16 10:50:00,161.72,161.72,161.32,161.44,14608.0,135.0986,135.0986,134.7644,134.8646,14608.0
2017-11-16 11:00:00,161.44,161.58,161.38,161.39,8974.0,134.8646,134.9816,134.8145,134.8229,8974.0
2017-11-16 11:10:00,161.39,161.39,161.17,161.21,12937.0,134.8229,134.8229,134.6391,134.6725,12937.0
2017-11-16 11:20:00,161.22,161.23,161.0,161.1,6324.0,134.6809,134.6892,134.4971,134.5806,6324.0
2017-11-16 11:30:00,161.03,161.07,160.9,161.04,20780.0,134.5221,134.5556,134.4135,134.5305,20780.0
2017-11-16 11:40:00,161.05,161.05,160.87,160.93,20131.0,134.5388,134.5388,134.3885,134.4386,20131.0
2017-11-16 11:50:00,160.91,161.11,160.87,161.1,7907.0,134.4219,134.589,134.3885,134.5806,7907.0
2017-11-16 12:00:00,161.07,161.18,161.07,161.13,11539.0,134.5556,134.6474,134.5556,134.6057,11539.0
2017-11-16 12:10:00,161.12,161.24,161.12,161.24,7229.0,134.5973,134.6976,134.5973,134.6976,7229.0
2017-11-16 12:20:00,161.17,161.41,161.17,161.41,17188.0,134.6391,134.8396,134.6391,134.8396,17188.0
2017-11-16 12:30:00,161.41,161.53,161.38,161.42,16355.0,134.8396,134.9398,134.8145,134.8479,16355.0
2017-11-16 12:40:00,161.38,161.5,161.36,161.36,6687.0,134.8145,134.9148,134.7978,134.7978,6687.0
2017-11-16 12:50:00,161.34,161.34,160.93,161.12,29007.0,134.7811,134.7811,134.4386,134.5973,29007.0
2017-11-16 13:00:00,161.14,161.47,161.13,161.47,10775.0,134.614,134.8897,134.6057,134.8897,10775.0
2017-11-16 13:10:00,161.42,161.46,161.23,161.42,10910.0,134.8479,134.8814,134.6892,134.8479,10910.0
2017-11-16 13:20:00,161.42,161.5,161.4,161.49,8176.0,134.8479,134.9148,134.8312,134.9064,8176.0
2017-11-16 13:30:00,161.47,161.59,161.44,161.44,13455.0,134.8897,134.99,134.8646,134.8646,13455.0
2017-11-16 13:40:00,161.47,161.52,161.4,161.43,15143.0,134.8897,134.9315,134.8312,134.8563,15143.0
2017-11-16 13:50:00,161.45,161.49,161.42,161.43,6722.0,134.873,134.9064,134.8479,134.8563,6722.0
2017-11-16 14:00:00,161.41,161.5,161.41,161.43,12315.0,134.8396,134.9148,134.8396,134.8563,12315.0
2017-11-16 14:10:00,161.43,161.5,161.4,161.42,15760.0,134.8563,134.9148,134.8312,134.8479,15760.0
2017-11-16 14:20:00,161.4,161.49,161.4,161.44,9886.0,134.8312,134.9064,134.8312,134.8646,9886.0
2017-11-16 14:30:00,161.46,161.51,161.42,161.47,9214.0,134.8814,134.9231,134.8479,134.8897,9214.0
2017-11-16 14:40:00,161.5,161.5,161.33,161.46,15333.0,134.9148,134.9148,134.7728,134.8814,15333.0
2017-11-16 14:50:00,161.43,161.46,161.25,161.37,31726.0,134.8563,134.8814,134.7059,134.8062,31726.0
2017-11-16 15:00:00,161.38,161.41,161.31,161.38,9862.0,134.8145,134.8396,134.756,134.8145,9862.0
2017-11-16 15:10:00,161.36,161.37,161.27,161.34,10926.0,134.7978,134.8062,134.7226,134.7811,10926.0
2017-11-16 15:20:00,161.36,161.43,161.35,161.41,20697.0,134.7978,134.8563,134.7895,134.8396,20697.0
2017-11-16 15:30:00,161.41,161.45,161.29,161.42,24401.0,134.8396,134.873,134.7393,134.8479,24401.0
2017-11-16 15:40:00,161.42,161.42,161.29,161.31,24580.0,134.8479,134.8479,134.7393,134.756,24580.0
2017-11-16 15:50:00,161.32,161.33,161.11,161.19,89092.0,134.7644,134.7728,134.589,134.6558,89092.0
2017-11-17 09:30:00,160.83,161.0,160.35,160.72,37166.0,134.3551,134.4971,133.9541,134.2632,37166.0
2017-11-17 09:40:00,160.74,161.11,160.56,161.11,7084.0,134.2799,134.589,134.1295,134.589,7084.0
2017-11-17 09:50:00,161.01,161.26,161.0,161.26,24614.0,134.5054,134.7143,134.4971,134.7143,24614.0
2017-11-17 10:00:00,161.51,161.88,161.29,161.74,7495.0,134.9231,135.2322,134.7393,135.1153,7495.0
2017-11-17 10:10:00,161.75,161.75,161.47,161.64,8599.0,135.1236,135.1236,134.8897,135.0317,8599.0
2017-11-17 10:20:00,161.67,161.89,161.67,161.85,3807.0,135.0568,135.2406,135.0568,135.2072,3807.0
2017-11-17 10:30:00,161.84,161.84,161.49,161.51,6034.0,135.1988,135.1988,134.9064,134.9231,6034.0
2017-11-17 10:40:00,161.5,161.62,161.47,161.5,6908.0,134.9148,135.015,134.8897,134.9148,6908.0
2017-11-17 10:50:00,161.53,161.97,161.53,161.9,9500.0,134.9398,135.3074,134.9398,135.2489,9500.0
2017-11-17 11:00:00,161.9,162.02,161.64,161.64,10043.0,135.2489,135.3492,135.0317,135.0317,10043.0
2017-11-17 11:10:00,161.62,161.72,161.5,161.64,11263.0,135.015,135.0986,134.9148,135.0317,11263.0
2017-11-17 11:20:00,161.64,162.0,161.63,161.97,16490.0,135.0317,135.3325,135.0234,135.3074,16490.0
2017-11-17 11:30:00,161.97,162.05,161.49,161.76,26741.0,135.3074,135.3742,134.9064,135.132,26741.0
2017-11-17 11:40:00,161.75,162.2,161.7,162.2,11420.0,135.1236,135.4995,135.0818,135.4995,11420.0
2017-11-17 11:50:00,162.15,162.29,162.06,162.16,5652.0,135.4578,135.5747,135.3826,135.4661,5652.0
2017-11-17 12:00:00,162.17,162.21,162.07,162.11,5635.0,135.4745,135.5079,135.3909,135.4244,5635.0
2017-11-17 12:10:00,162.07,162.11,162.0,162.03,4444.0,135.3909,135.4244,135.3325,135.3575,4444.0
2017-11-17 12:20:00,162.06,162.11,162.03,162.11,4133.0,135.3826,135.4244,135.3575,135.4244,4133.0
2017-11-17 12:30:00,162.07,162.11,161.95,162.03,24026.0,135.3909,135.4244,135.2907,135.3575,24026.0
2017-11-17 12:40:00,162.01,162.04,161.7,161.76,10404.0,135.3408,135.3659,135.0818,135.132,10404.0
2017-11-17 12:50:00,161.73,161.88,161.68,161.88,7370.0,135.1069,135.2322,135.0651,135.2322,7370.0
2017-11-17 13:00:00,161.84,161.99,161.82,161.99,4752.0,135.1988,135.3241,135.1821,135.3241,4752.0
2017-11-17 13:10:00,162.0,162.1,161.95,161.95,3704.0,135.3325,135.416,135.2907,135.2907,3704.0
2017-11-17 13:20:00,161.94,162.11,161.91,162.09,8782.0,135.2823,135.4244,135.2573,135.4076,8782.0
2017-11-17 13:30:00,162.09,162.37,162.07,162.37,22904.0,135.4076,135.6416,135.3909,135.6416,22904.0
2017-11-17 13:40:00,162.34,162.36,162.08,162.19,16445.0,135.6165,135.6332,135.3993,135.4912,16445.0
2017-11-17 13:50:00,162.18,162.29,162.16,162.21,3850.0,135.4828,135.5747,135.4661,135.5079,3850.0
2017-11-17 14:00:00,162.21,162.3,162.15,162.15,4806.0,135.5079,135.5831,135.4578,135.4578,4806.0
2017-11-17 14:10:00,162.18,162.22,162.09,162.1,4940.0,135.4828,135.5162,135.4076,135.416,4940.0
2017-11-17 14:20:00,162.09,162.21,162.07,162.21,5351.0,135.4076,135.5079,135.3909,135.5079,5351.0
2017-11-17 14:30:00,162.24,162.26,162.08,162.14,6882.0,135.533,135.5497,135.3993,135.4494,6882.0
2017-11-17 14:40:00,162.13,162.22,162.1,162.2,6701.0,135.4411,135.5162,135.416,135.4995,6701.0
2017-11-17 14:50:00,162.17,162.28,162.14,162.27,5095.0,135.4745,135.5664,135.4494,135.558,5095.0
2017-11-17 15:00:00,162.26,162.28,162.06,162.06,11331.0,135.5497,135.5664,135.3826,135.3826,11331.0
2017-11-17 15:10:00,162.08,162.13,161.97,161.97,15790.0,135.3993,135.4411,135.3074,135.3074,15790.0
2017-11-17 15:20:00,161.96,161.98,161.82,161.84,11692.0,135.299,135.3158,135.1821,135.1988,11692.0
2017-11-17 15:30:00,161.83,162.0,161.8,161.97,17079.0,135.1904,135.3325,135.1654,135.3074,17079.0
2017-11-17 15:40:00,162.0,162.08,161.84,161.86,26819.0,135.3325,135.3993,135.1988,135.2155,26819.0
2017-11-17 15:50:00,161.87,161.99,161.53,161.62,133851.0,135.2239,135.3241,134.9398,135.015,133851.0
2017-11-20 09:30:00,161.55,161.9,161.3,161.58,8493.0,134.9565,135.2489,134.7477,134.9816,8493.0
2017-11-20 09:40:00,161.62,162.3,161.59,162.2,8429.0,135.015,135.5831,134.99,135.4995,8429.0
2017-11-20 09:50:00,162.1,162.2,161.76,161.89,6235.0,135.416,135.4995,135.132,135.2406,6235.0
2017-11-20 10:00:00,161.95,162.07,161.92,161.95,3223.0,135.2907,135.3909,135.2656,135.2907,3223.0
2017-11-20 10:10:00,162.0,162.01,161.75,161.81,3600.0,135.3325,135.3408,135.1236,135.1737,3600.0
2017-11-20 10:20:00,161.86,162.05,161.86,162.01,4196.0,135.2155,135.3742,135.2155,135.3408,4196.0
2017-11-20 10:30:00,161.91,161.97,161.85,161.9,3800.0,135.2573,135.3074,135.2072,135.2489,3800.0
2017-11-20 10:40:00,161.9,162.18,161.84,162.18,5157.0,135.2489,135.4828,135.1988,135.4828,5157.0
2017-11-20 10:50:00,162.15,162.4,162.09,162.35,8800.0,135.4578,135.6666,135.4076,135.6248,8800.0
2017-11-20 11:00:00,162.35,162.42,162.21,162.39,6452.0,135.6248,135.6833,135.5079,135.6583,6452.0
2017-11-20 11:10:00,162.48,162.49,162.31,162.39,7576.0,135.7334,135.7418,135.5914,135.6583,7576.0
2017-11-20 11:20:00,162.36,162.37,162.15,162.28,7696.0,135.6332,135.6416,135.4578,135.5664,7696.0
2017-11-20 11:30:00,162.3,162.3,162.05,162.08,6064.0,135.5831,135.5831,135.3742,135.3993,6064.0
2017-11-20 11:40:00,162.12,162.27,162.06,162.07,4950.0,135.4327,135.558,135.3826,135.3909,4950.0
2017-11-20 11:50:00,162.02,162.13,161.97,162.12,5433.0,135.3492,135.4411,135.3074,135.4327,5433.0
2017-11-20 12:00:00,162.14,162.16,162.08,162.11,5200.0,135.4494,135.4661,135.3993,135.4244,5200.0
2017-11-20 12:10:00,162.13,162.14,161.76,161.81,11059.0,135.4411,135.4494,135.132,135.1737,11059.0
2017-11-20 12:20:00,161.83,161.84,161.68,161.72,7356.0,135.1904,135.1988,135.0651,135.0986,7356.0
2017-11-20 12:30:00,161.75,161.85,161.75,161.78,5565.0,135.1236,135.2072,135.1236,135.1487,5565.0
2017-11-20 12:40:00,161.81,161.83,161.7,161.76,6628.0,135.1737,135.1904,135.0818,135.132,6628.0
2017-11-20 12:50:00,161.78,161.88,161.75,161.88,4876.0,135.1487,135.2322,135.1236,135.2322,4876.0
2017-11-20 13:00:00,161.86,161.89,161.52,161.52,8233.0,135.2155,135.2406,134.9315,134.9315,8233.0
2017-11-20 13:10:00,161.61,161.61,161.44,161.54,4803.0,135.0067,135.0067,134.8646,134.9482,4803.0
2017-11-20 13:20:00,161.52,161.54,161.29,161.35,9680.0,134.9315,134.9482,134.7393,134.7895,9680.0
2017-11-20 13:30:00,161.32,161.41,161.26,161.39,11108.0,134.7644,134.8396,134.7143,134.8229,11108.0
2017-11-20 13:40:00,161.38,161.49,161.37,161.47,5843.0,134.8145,134.9064,134.8062,134.8897,5843.0
2017-11-20 13:50:00,161.46,161.6,161.46,161.58,8017.0,134.8814,134.9983,134.8814,134.9816,8017.0
2017-11-20 14:00:00,161.56,161.56,161.46,161.56,5454.0,134.9649,134.9649,134.8814,134.9649,5454.0
2017-11-20 14:10:00,161.58,161.64,161.52,161.58,5951.0,134.9816,135.0317,134.9315,134.9816,5951.0
2017-11-20 14:20:00,161.61,161.63,161.52,161.56,5871.0,135.0067,135.0234,134.9315,134.9649,5871.0
2017-11-20 14:30:00,161.54,161.63,161.5,161.56,4282.0,134.9482,135.0234,134.9148,134.9649,4282.0
2017-11-20 14:40:00,161.54,161.67,161.54,161.64,6947.0,134.9482,135.0568,134.9482,135.0317,6947.0
2017-11-20 14:50:00,161.66,161.71,161.64,161.67,7781.0,135.0484,135.0902,135.0317,135.0568,7781.0
2017-11-20 15:00:00,161.67,161.72,161.64,161.64,8225.0,135.0568,135.0986,135.0317,135.0317,8225.0
2017-11-20 15:10:00,161.65,161.65,161.52,161.58,8234.0,135.0401,135.0401,134.9315,134.9816,8234.0
2017-11-20 15:20:00,161.58,161.71,161.55,161.65,13021.0,134.9816,135.0902,134.9565,135.0401,13021.0
2017-11-20 15:30:00,161.66,161.73,161.61,161.64,27187.0,135.0484,135.1069,135.0067,135.0317,27187.0
2017-11-20 15:40:00,161.64,161.66,161.44,161.55,19157.0,135.0317,135.0484,134.8646,134.9565,19157.0
2017-11-20 15:50:00,161.54,161.67,161.5,161.58,55370.0,134.9482,135.0568,134.9148,134.9816,55370.0
2017-11-21 09:30:00,162.1,162.51,162.02,162.29,10452.0,135.416,135.7585,135.3492,135.5747,10452.0
2017-11-21 09:40:00,162.29,162.68,162.29,162.46,3500.0,135.5747,135.9005,135.5747,135.7167,3500.0
2017-11-21 09:50:00,162.42,162.42,162.11,162.11,9708.0,135.6833,135.6833,135.4244,135.4244,9708.0
2017-11-21 10:00:00,162.16,162.31,162.01,162.01,5721.0,135.4661,135.5914,135.3408,135.3408,5721.0
2017-11-21 10:10:00,162.01,162.08,161.76,161.81,12562.0,135.3408,135.3993,135.132,135.1737,12562.0
2017-11-21 10:20:00,161.79,162.01,161.77,161.87,4908.0,135.157,135.3408,135.1403,135.2239,4908.0
2017-11-21 10:30:00,161.95,161.99,161.85,161.97,2310.0,135.2907,135.3241,135.2072,135.3074,2310.0
2017-11-21 10:40:00,162.02,162.13,161.95,161.95,4941.0,135.3492,135.4411,135.2907,135.2907,4941.0
2017-11-21 10:50:00,162.02,162.11,162.02,162.04,4453.0,135.3492,135.4244,135.3492,135.3659,4453.0
2017-11-21 11:00:00,162.05,162.08,161.98,162.01,4711.0,135.3742,135.3993,135.3158,135.3408,4711.0
2017-11-21 11:10:00,162.07,162.07,161.88,161.94,4001.0,135.3909,135.3909,135.2322,135.2823,4001.0
2017-11-21 11:20:00,161.95,162.05,161.8,162.05,5146.0,135.2907,135.3742,135.1654,135.3742,5146.0
2017-11-21 11:30:00,162.06,162.24,162.06,162.17,5004.0,135.3826,135.533,135.3826,135.4745,5004.0
2017-11-21 11:40:00,162.23,162.33,162.19,162.31,3136.0,135.5246,135.6081,135.4912,135.5914,3136.0
2017-11-21 11:50:00,162.36,162.51,162.18,162.18,4360.0,135.6332,135.7585,135.4828,135.4828,4360.0
2017-11-21 12:00:00,162.1,162.43,162.1,162.39,2100.0,135.416,135.6917,135.416,135.6583,2100.0
2017-11-21 12:10:00,162.44,162.47,162.24,162.29,5702.0,135.7,135.7251,135.533,135.5747,5702.0
2017-11-21 12:20:00,162.34,162.35,162.25,162.27,3470.0,135.6165,135.6248,135.5413,135.558,3470.0
2017-11-21 12:30:00,162.25,162.39,162.23,162.34,4740.0,135.5413,135.6583,135.5246,135.6165,4740.0
2017-11-21 12:40:00,162.3,162.38,162.25,162.33,3200.0,135.5831,135.6499,135.5413,135.6081,3200.0
2017-11-21 12:50:00,162.32,162.41,162.29,162.32,3981.0,135.5998,135.675,135.5747,135.5998,3981.0
2017-11-21 13:00:00,162.31,162.45,162.29,162.43,4850.0,135.5914,135.7084,135.5747,135.6917,4850.0
2017-11-21 13:10:00,162.39,162.44,162.28,162.3,3715.0,135.6583,135.7,135.5664,135.5831,3715.0
2017-11-21 13:20:00,162.25,162.3,162.2,162.2,4163.0,135.5413,135.5831,135.4995,135.4995,4163.0
2017-11-21 13:30:00,162.26,162.38,162.22,162.37,1456.0,135.5497,135.6499,135.5162,135.6416,1456.0
2017-11-21 13:40:00,162.4,162.41,162.31,162.39,4431.0,135.6666,135.675,135.5914,135.6583,4431.0
2017-11-21 13:50:00,162.43,162.49,162.35,162.35,3787.0,135.6917,135.7418,135.6248,135.6248,3787.0
2017-11-21 14:00:00,162.35,162.4,162.27,162.37,3215.0,135.6248,135.6666,135.558,135.6416,3215.0
2017-11-21 14:10:00,162.36,162.49,162.33,162.49,4325.0,135.6332,135.7418,135.6081,135.7418,4325.0
2017-11-21 14:20:00,162.42,162.55,162.42,162.48,2500.0,135.6833,135.7919,135.6833,135.7334,2500.0
2017-11-21 14:30:00,162.47,162.53,162.33,162.35,3700.0,135.7251,135.7752,135.6081,135.6248,3700.0
2017-11-21 14:40:00,162.31,162.33,162.16,162.28,5776.0,135.5914,135.6081,135.4661,135.5664,5776.0
2017-11-21 14:50:00,162.3,162.41,162.3,162.38,1929.0,135.5831,135.675,135.5831,135.6499,1929.0
2017-11-21 15:00:00,162.42,162.45,162.29,162.34,8009.0,135.6833,135.7084,135.5747,135.6165,8009.0
2017-11-21 15:10:00,162.36,162.36,162.26,162.27,4600.0,135.6332,135.6332,135.5497,135.558,4600.0
2017-11-21 15:20:00,162.26,162.31,162.24,162.27,6225.0,135.5497,135.5914,135.533,135.558,6225.0
2017-11-21 15:30:00,162.29,162.42,162.28,162.37,10470.0,135.5747,135.6833,135.5664,135.6416,10470.0
2017-11-21 15:40:00,162.37,162.42,162.27,162.29,17316.0,135.6416,135.6833,135.558,135.5747,17316.0
2017-11-21 15:50:00,162.31,162.37,162.18,162.27,48909.0,135.5914,135.6416,135.4828,135.558,48909.0
2017-11-22 09:30:00,162.59,162.59,162.04,162.04,7792.0,135.8253,135.8253,135.3659,135.3659,7792.0
2017-11-22 09:40:00,162.05,162.39,162.04,162.39,12160.0,135.3742,135.6583,135.3659,135.6583,12160.0
2017-11-22 09:50:00,162.34,162.5,162.01,162.03,8782.0,135.6165,135.7502,135.3408,135.3575,8782.0
2017-11-22 10:00:00,162.05,162.11,161.92,162.03,12089.0,135.3742,135.4244,135.2656,135.3575,12089.0
2017-11-22 10:10:00,161.96,162.04,161.84,162.04,6721.0,135.299,135.3659,135.1988,135.3659,6721.0
2017-11-22 10:20:00,161.95,162.15,161.95,162.09,14839.0,135.2907,135.4578,135.2907,135.4076,14839.0
2017-11-22 10:30:00,162.03,162.08,161.92,162.0,4517.0,135.3575,135.3993,135.2656,135.3325,4517.0
2017-11-22 10:40:00,162.02,162.09,161.99,162.09,3295.0,135.3492,135.4076,135.3241,135.4076,3295.0
2017-11-22 10:50:00,162.06,162.23,162.06,162.23,7410.0,135.3826,135.5246,135.3826,135.5246,7410.0
2017-11-22 11:00:00,162.22,162.25,162.02,162.02,7589.0,135.5162,135.5413,135.3492,135.3492,7589.0
2017-11-22 11:10:00,162.02,162.04,161.87,161.87,3713.0,135.3492,135.3659,135.2239,135.2239,3713.0
2017-11-22 11:20:00,161.86,161.93,161.86,161.91,2174.0,135.2155,135.274,135.2155,135.2573,2174.0
2017-11-22 11:30:00,161.91,161.92,161.8,161.9,2771.0,135.2573,135.2656,135.1654,135.2489,2771.0
2017-11-22 11:40:00,161.89,161.89,161.75,161.78,3725.0,135.2406,135.2406,135.1236,135.1487,3725.0
2017-11-22 11:50:00,161.81,161.92,161.76,161.88,3809.0,135.1737,135.2656,135.132,135.2322,3809.0
2017-11-22 12:00:00,161.87,161.89,161.64,161.64,4369.0,135.2239,135.2406,135.0317,135.0317,4369.0
2017-11-22 12:10:00,161.64,161.7,161.58,161.68,2693.0,135.0317,135.0818,134.9816,135.0651,2693.0
2017-11-22 12:20:00,161.65,161.65,161.55,161.65,2077.0,135.0401,135.0401,134.9565,135.0401,2077.0
2017-11-22 12:30:00,161.65,161.83,161.64,161.8,2236.0,135.0401,135.1904,135.0317,135.1654,2236.0
2017-11-22 12:40:00,161.81,161.83,161.79,161.8,2800.0,135.1737,135.1904,135.157,135.1654,2800.0
2017-11-22 12:50:00,161.79,161.87,161.77,161.84,3487.0,135.157,135.2239,135.1403,135.1988,3487.0
2017-11-22 13:00:00,161.82,161.88,161.81,161.86,7234.0,135.1821,135.2322,135.1737,135.2155,7234.0
2017-11-22 13:10:00,161.87,161.89,161.84,161.84,1108.0,135.2239,135.2406,135.1988,135.1988,1108.0
2017-11-22 13:20:00,161.83,161.83,161.65,161.73,4327.0,135.1904,135.1904,135.0401,135.1069,4327.0
2017-11-22 13:30:00,161.75,161.79,161.69,161.76,4959.0,135.1236,135.157,135.0735,135.132,4959.0
2017-11-22 13:40:00,161.75,161.77,161.73,161.75,3987.0,135.1236,135.1403,135.1069,135.1236,3987.0
2017-11-22 13:50:00,161.75,161.81,161.7,161.78,5321.0,135.1236,135.1737,135.0818,135.1487,5321.0
2017-11-22 14:00:00,161.8,161.81,161.72,161.78,4692.0,135.1654,135.1737,135.0986,135.1487,4692.0
2017-11-22 14:10:00,161.75,161.83,161.75,161.76,4186.0,135.1236,135.1904,135.1236,135.132,4186.0
2017-11-22 14:20:00,161.78,161.78,161.73,161.73,3245.0,135.1487,135.1487,135.1069,135.1069,3245.0
2017-11-22 14:30:00,161.73,161.73,161.67,161.68,5123.0,135.1069,135.1069,135.0568,135.0651,5123.0
2017-11-22 14:40:00,161.69,161.72,161.67,161.69,5123.0,135.0735,135.0986,135.0568,135.0735,5123.0
2017-11-22 14:50:00,161.7,161.76,161.65,161.69,6577.0,135.0818,135.132,135.0401,135.0735,6577.0
2017-11-22 15:00:00,161.68,161.68,161.64,161.67,6139.0,135.0651,135.0651,135.0317,135.0568,6139.0
2017-11-22 15:10:00,161.68,161.77,161.66,161.77,5400.0,135.0651,135.1403,135.0484,135.1403,5400.0
2017-11-22 15:20:00,161.78,161.78,161.67,161.71,5832.0,135.1487,135.1487,135.0568,135.0902,5832.0
2017-11-22 15:30:00,161.72,161.74,161.65,161.68,10723.0,135.0986,135.1153,135.0401,135.0651,10723.0
2017-11-22 15:40:00,161.68,161.77,161.64,161.76,18165.0,135.0651,135.1403,135.0317,135.132,18165.0
2017-11-22 15:50:00,161.78,161.79,161.6,161.62,45661.0,135.1487,135.157,134.9983,135.015,45661.0
2017-11-24 09:30:00,161.89,162.6,161.76,162.13,10696.0,135.2406,135.8337,135.132,135.4411,10696.0
2017-11-24 09:40:00,161.91,162.21,161.86,162.01,5820.0,135.2573,135.5079,135.2155,135.3408,5820.0
2017-11-24 09:50:00,162.01,162.17,161.99,161.99,2800.0,135.3408,135.4745,135.3241,135.3241,2800.0
2017-11-24 10:00:00,161.99,162.0,161.54,161.56,10529.0,135.3241,135.3325,134.9482,134.9649,10529.0
2017-11-24 10:10:00,161.58,161.6,161.37,161.39,10644.0,134.9816,134.9983,134.8062,134.8229,10644.0
2017-11-24 10:20:00,161.38,161.39,161.2,161.23,5010.0,134.8145,134.8229,134.6642,134.6892,5010.0
2017-11-24 10:30:00,161.24,161.44,161.15,161.43,9960.0,134.6976,134.8646,134.6224,134.8563,9960.0
2017-11-24 10:40:00,161.43,161.45,161.32,161.32,5592.0,134.8563,134.873,134.7644,134.7644,5592.0
2017-11-24 10:50:00,161.35,161.68,161.35,161.62,10085.0,134.7895,135.0651,134.7895,135.015,10085.0
2017-11-24 11:00:00,161.64,161.7,161.56,161.58,17309.0,135.0317,135.0818,134.9649,134.9816,17309.0
2017-11-24 11:10:00,161.62,161.88,161.46,161.77,11759.0,135.015,135.2322,134.8814,135.1403,11759.0
2017-11-24 11:20:00,161.79,161.97,161.62,161.71,11211.0,135.157,135.3074,135.015,135.0902,11211.0
2017-11-24 11:30:00,161.72,161.82,161.68,161.81,3705.0,135.0986,135.1821,135.0651,135.1737,3705.0
2017-11-24 11:40:00,161.81,161.81,161.42,161.5,14052.0,135.1737,135.1737,134.8479,134.9148,14052.0
2017-11-24 11:50:00,161.54,161.67,161.52,161.67,2812.0,134.9482,135.0568,134.9315,135.0568,2812.0
2017-11-24 12:00:00,161.66,161.68,161.6,161.62,6650.0,135.0484,135.0651,134.9983,135.015,6650.0
2017-11-24 12:10:00,161.63,161.73,161.62,161.72,4500.0,135.0234,135.1069,135.015,135.0986,4500.0
2017-11-24 12:20:00,161.73,161.78,161.72,161.75,4245.0,135.1069,135.1487,135.0986,135.1236,4245.0
2017-11-24 12:30:00,161.75,161.83,161.75,161.78,8776.0,135.1236,135.1904,135.1236,135.1487,8776.0
2017-11-24 12:40:00,161.76,161.76,161.48,161.55,10551.0,135.132,135.132,134.8981,134.9565,10551.0
2017-11-24 12:50:00,161.55,161.67,161.52,161.64,21617.0,134.9565,135.0568,134.9315,135.0317,21617.0
2017-11-27 09:30:00,161.78,161.93,160.81,161.15,11950.0,135.1487,135.274,134.3384,134.6224,11950.0
2017-11-27 09:40:00,161.24,161.34,161.16,161.19,2860.0,134.6976,134.7811,134.6307,134.6558,2860.0
2017-11-27 09:50:00,161.15,161.17,160.95,161.14,5181.0,134.6224,134.6391,134.4553,134.614,5181.0
2017-11-27 10:00:00,161.14,161.18,160.87,161.07,8400.0,134.614,134.6474,134.3885,134.5556,8400.0
2017-11-27 10:10:00,161.14,161.18,161.06,161.13,5123.0,134.614,134.6474,134.5472,134.6057,5123.0
2017-11-27 10:20:00,161.11,161.32,161.06,161.23,4621.0,134.589,134.7644,134.5472,134.6892,4621.0
2017-11-27 10:30:00,161.29,161.32,161.22,161.22,3959.0,134.7393,134.7644,134.6809,134.6809,3959.0
2017-11-27 10:40:00,161.25,161.28,161.22,161.24,6504.0,134.7059,134.731,134.6809,134.6976,6504.0
2017-11-27 10:50:00,161.25,161.41,161.22,161.39,10900.0,134.7059,134.8396,134.6809,134.8229,10900.0
2017-11-27 11:00:00,161.43,161.58,161.33,161.34,14404.0,134.8563,134.9816,134.7728,134.7811,14404.0
2017-11-27 11:10:00,161.33,161.33,161.19,161.2,29729.0,134.7728,134.7728,134.6558,134.6642,29729.0
2017-11-27 11:20:00,161.21,161.23,161.18,161.2,9589.0,134.6725,134.6892,134.6474,134.6642,9589.0
2017-11-27 11:30:00,161.21,161.35,161.17,161.22,6773.0,134.6725,134.7895,134.6391,134.6809,6773.0
2017-11-27 11:40:00,161.22,161.31,161.18,161.31,10800.0,134.6809,134.756,134.6474,134.756,10800.0
2017-11-27 11:50:00,161.31,161.35,161.18,161.18,4997.0,134.756,134.7895,134.6474,134.6474,4997.0
2017-11-27 12:00:00,161.25,161.4,161.19,161.39,9539.0,134.7059,134.8312,134.6558,134.8229,9539.0
2017-11-27 12:10:00,161.37,161.37,161.15,161.18,11481.0,134.8062,134.8062,134.6224,134.6474,11481.0
2017-11-27 12:20:00,161.2,161.24,161.15,161.2,5525.0,134.6642,134.6976,134.6224,134.6642,5525.0
2017-11-27 12:30:00,161.19,161.24,161.15,161.17,12525.0,134.6558,134.6976,134.6224,134.6391,12525.0
2017-11-27 12:40:00,161.15,161.19,160.98,161.14,16532.0,134.6224,134.6558,134.4804,134.614,16532.0
2017-11-27 12:50:00,161.18,161.24,161.13,161.17,8887.0,134.6474,134.6976,134.6057,134.6391,8887.0
2017-11-27 13:00:00,161.16,161.21,161.1,161.14,4500.0,134.6307,134.6725,134.5806,134.614,4500.0
2017-11-27 13:10:00,161.12,161.17,161.03,161.08,5292.0,134.5973,134.6391,134.5221,134.5639,5292.0
2017-11-27 13:20:00,161.13,161.21,161.11,161.19,5590.0,134.6057,134.6725,134.589,134.6558,5590.0
2017-11-27 13:30:00,161.21,161.21,161.05,161.08,5100.0,134.6725,134.6725,134.5388,134.5639,5100.0
2017-11-27 13:40:00,161.14,161.19,161.07,161.15,7471.0,134.614,134.6558,134.5556,134.6224,7471.0
2017-11-27 13:50:00,161.13,161.2,161.05,161.05,20226.0,134.6057,134.6642,134.5388,134.5388,20226.0
2017-11-27 14:00:00,161.0,161.21,161.0,161.08,6820.0,134.4971,134.6725,134.4971,134.5639,6820.0
2017-11-27 14:10:00,161.11,161.17,161.08,161.1,11729.0,134.589,134.6391,134.5639,134.5806,11729.0
2017-11-27 14:20:00,161.13,161.15,161.07,161.08,6127.0,134.6057,134.6224,134.5556,134.5639,6127.0
2017-11-27 14:30:00,161.08,161.15,161.04,161.15,5920.0,134.5639,134.6224,134.5305,134.6224,5920.0
2017-11-27 14:40:00,161.13,161.17,161.11,161.12,13321.0,134.6057,134.6391,134.589,134.5973,13321.0
2017-11-27 14:50:00,161.13,161.15,161.04,161.07,6300.0,134.6057,134.6224,134.5305,134.5556,6300.0
2017-11-27 15:00:00,161.06,161.07,160.98,161.02,14894.0,134.5472,134.5556,134.4804,134.5138,14894.0
2017-11-27 15:10:00,161.03,161.05,160.9,160.9,13278.0,134.5221,134.5388,134.4135,134.4135,13278.0
2017-11-27 15:20:00,160.9,161.01,160.86,160.94,23380.0,134.4135,134.5054,134.3801,134.447,23380.0
2017-11-27 15:30:00,160.98,161.06,160.94,161.06,22527.0,134.4804,134.5472,134.447,134.5472,22527.0
2017-11-27 15:40:00,161.06,161.15,161.02,161.11,38016.0,134.5472,134.6224,134.5138,134.589,38016.0
2017-11-27 15:50:00,161.11,161.12,161.0,161.06,80980.0,134.589,134.5973,134.4971,134.5472,80980.0
2017-11-28 09:30:00,160.89,161.69,160.83,160.93,11774.0,134.4052,135.0735,134.3551,134.4386,11774.0
2017-11-28 09:40:00,160.92,161.34,160.9,161.2,5951.0,134.4302,134.7811,134.4135,134.6642,5951.0
2017-11-28 09:50:00,161.13,161.24,161.08,161.19,7971.0,134.6057,134.6976,134.5639,134.6558,7971.0
2017-11-28 10:00:00,161.18,161.51,161.18,161.49,13687.0,134.6474,134.9231,134.6474,134.9064,13687.0
2017-11-28 10:10:00,161.72,161.75,161.64,161.74,2303.0,135.0986,135.1236,135.0317,135.1153,2303.0
2017-11-28 10:20:00,161.75,161.76,161.64,161.66,13609.0,135.1236,135.132,135.0317,135.0484,13609.0
2017-11-28 10:30:00,161.64,161.72,161.57,161.64,5022.0,135.0317,135.0986,134.9732,135.0317,5022.0
2017-11-28 10:40:00,161.66,161.76,161.4,161.75,8589.0,135.0484,135.132,134.8312,135.1236,8589.0
2017-11-28 10:50:00,161.75,161.9,161.57,161.89,18346.0,135.1236,135.2489,134.9732,135.2406,18346.0
2017-11-28 11:00:00,161.9,161.98,161.68,161.69,7060.0,135.2489,135.3158,135.0651,135.0735,7060.0
2017-11-28 11:10:00,161.77,161.77,161.5,161.72,12142.0,135.1403,135.1403,134.9148,135.0986,12142.0
2017-11-28 11:20:00,161.79,161.79,161.43,161.43,16615.0,135.157,135.157,134.8563,134.8563,16615.0
2017-11-28 11:30:00,161.51,162.06,161.51,162.03,2657.0,134.9231,135.3826,134.9231,135.3575,2657.0
2017-11-28 11:40:00,162.09,162.09,161.73,161.73,12247.0,135.4076,135.4076,135.1069,135.1069,12247.0
2017-11-28 11:50:00,161.75,161.77,161.37,161.76,9766.0,135.1236,135.1403,134.8062,135.132,9766.0
2017-11-28 12:00:00,161.75,162.04,161.72,161.93,6751.0,135.1236,135.3659,135.0986,135.274,6751.0
2017-11-28 12:10:00,161.9,161.99,161.8,161.9,15507.0,135.2489,135.3241,135.1654,135.2489,15507.0
2017-11-28 12:20:00,161.9,161.96,161.87,161.91,10032.0,135.2489,135.299,135.2239,135.2573,10032.0
2017-11-28 12:30:00,161.9,162.18,161.87,162.16,12464.0,135.2489,135.4828,135.2239,135.4661,12464.0
2017-11-28 12:40:00,162.19,162.27,162.18,162.22,5855.0,135.4912,135.558,135.4828,135.5162,5855.0
2017-11-28 12:50:00,162.24,162.24,162.13,162.2,10226.0,135.533,135.533,135.4411,135.4995,10226.0
2017-11-28 13:00:00,162.2,162.23,161.89,161.99,9887.0,135.4995,135.5246,135.2406,135.3241,9887.0
2017-11-28 13:10:00,162.0,162.36,161.99,162.35,11684.0,135.3325,135.6332,135.3241,135.6248,11684.0
2017-11-28 13:20:00,162.36,162.43,162.33,162.4,7674.0,135.6332,135.6917,135.6081,135.6666,7674.0
2017-11-28 13:30:00,162.4,162.5,162.38,162.45,7167.0,135.6666,135.7502,135.6499,135.7084,7167.0
2017-11-28 13:40:00,162.46,162.55,162.31,162.31,6362.0,135.7167,135.7919,135.5914,135.5914,6362.0
2017-11-28 13:50:00,162.33,162.38,161.77,162.02,17134.0,135.6081,135.6499,135.1403,135.3492,17134.0
2017-11-28 14:00:00,162.03,162.28,161.82,162.25,6080.0,135.3575,135.5664,135.1821,135.5413,6080.0
2017-11-28 14:10:00,162.32,162.34,162.19,162.19,6723.0,135.5998,135.6165,135.4912,135.4912,6723.0
2017-11-28 14:20:00,162.14,162.29,162.07,162.22,25932.0,135.4494,135.5747,135.3909,135.5162,25932.0
2017-11-28 14:30:00,162.22,162.35,162.1,162.24,28082.0,135.5162,135.6248,135.416,135.533,28082.0
2017-11-28 14:40:00,162.27,162.46,162.1,162.46,74188.0,135.558,135.7167,135.416,135.7167,74188.0
2017-11-28 14:50:00,162.46,162.92,162.46,162.91,7733.0,135.7167,136.101,135.7167,136.0927,7733.0
2017-11-28 15:00:00,162.91,162.94,162.69,162.76,8503.0,136.0927,136.1177,135.9089,135.9674,8503.0
2017-11-28 15:10:00,162.79,162.97,162.76,162.91,11382.0,135.9924,136.1428,135.9674,136.0927,11382.0
2017-11-28 15:20:00,162.92,162.99,162.78,162.87,10574.0,136.101,136.1595,135.9841,136.0592,10574.0
2017-11-28 15:30:00,162.87,163.0,162.85,162.98,15090.0,136.0592,136.1678,136.0425,136.1511,15090.0
2017-11-28 15:40:00,162.96,163.27,162.94,163.11,30507.0,136.1344,136.3934,136.1177,136.2597,30507.0
2017-11-28 15:50:00,163.1,163.25,163.09,163.23,46362.0,136.2514,136.3767,136.243,136.36,46362.0
2017-11-29 09:30:00,163.08,163.16,162.49,162.61,11633.0,136.2347,136.3015,135.7418,135.842,11633.0
2017-11-29 09:40:00,162.65,163.05,162.57,162.73,8997.0,135.8755,136.2096,135.8086,135.9423,8997.0
2017-11-29 09:50:00,162.66,163.05,162.4,162.72,9400.0,135.8838,136.2096,135.6666,135.9339,9400.0
2017-11-29 10:00:00,162.77,163.0,162.73,162.81,22840.0,135.9757,136.1678,135.9423,136.0091,22840.0
2017-11-29 10:10:00,162.82,163.0,162.45,162.97,19738.0,136.0175,136.1678,135.7084,136.1428,19738.0
2017-11-29 10:20:00,162.99,163.22,162.83,162.95,35768.0,136.1595,136.3516,136.0258,136.1261,35768.0
2017-11-29 10:30:00,162.95,163.32,162.86,162.9,12582.0,136.1261,136.4352,136.0509,136.0843,12582.0
2017-11-29 10:40:00,162.77,162.77,162.53,162.6,4831.0,135.9757,135.9757,135.7752,135.8337,4831.0
2017-11-29 10:50:00,162.6,162.65,162.46,162.6,7158.0,135.8337,135.8755,135.7167,135.8337,7158.0
2017-11-29 11:00:00,162.62,162.88,162.59,162.78,5569.0,135.8504,136.0676,135.8253,135.9841,5569.0
2017-11-29 11:10:00,162.81,162.93,162.43,162.51,6171.0,136.0091,136.1094,135.6917,135.7585,6171.0
2017-11-29 11:20:00,162.34,162.4,162.22,162.35,5524.0,135.6165,135.6666,135.5162,135.6248,5524.0
2017-11-29 11:30:00,162.36,162.73,162.33,162.71,5772.0,135.6332,135.9423,135.6081,135.9256,5772.0
2017-11-29 11:40:00,162.71,162.86,162.62,162.86,5021.0,135.9256,136.0509,135.8504,136.0509,5021.0
2017-11-29 11:50:00,162.84,162.92,162.62,162.67,10140.0,136.0342,136.101,135.8504,135.8922,10140.0
2017-11-29 12:00:00,162.72,162.77,162.32,162.5,7319.0,135.9339,135.9757,135.5998,135.7502,7319.0
2017-11-29 12:10:00,162.49,162.68,162.4,162.56,8332.0,135.7418,135.9005,135.6666,135.8003,8332.0
2017-11-29 12:20:00,162.52,162.63,162.33,162.45,10044.0,135.7669,135.8588,135.6081,135.7084,10044.0
2017-11-29 12:30:00,162.35,162.47,162.32,162.45,6408.0,135.6248,135.7251,135.5998,135.7084,6408.0
2017-11-29 12:40:00,162.45,162.53,162.27,162.39,7532.0,135.7084,135.7752,135.558,135.6583,7532.0
2017-11-29 12:50:00,162.41,162.59,162.35,162.52,6295.0,135.675,135.8253,135.6248,135.7669,6295.0
2017-11-29 13:00:00,162.52,162.54,162.25,162.32,4100.0,135.7669,135.7836,135.5413,135.5998,4100.0
2017-11-29 13:10:00,162.25,162.28,162.0,162.0,8697.0,135.5413,135.5664,135.3325,135.3325,8697.0
2017-11-29 13:20:00,162.08,162.21,162.04,162.12,3204.0,135.3993,135.5079,135.3659,135.4327,3204.0
2017-11-29 13:30:00,162.19,162.22,162.02,162.12,5875.0,135.4912,135.5162,135.3492,135.4327,5875.0
2017-11-29 13:40:00,162.11,162.41,162.11,162.41,9683.0,135.4244,135.675,135.4244,135.675,9683.0
2017-11-29 13:50:00,162.43,162.63,162.38,162.5,6072.0,135.6917,135.8588,135.6499,135.7502,6072.0
2017-11-29 14:00:00,162.54,162.74,162.25,162.43,7849.0,135.7836,135.9506,135.5413,135.6917,7849.0
2017-11-29 14:10:00,162.45,162.52,162.35,162.47,5185.0,135.7084,135.7669,135.6248,135.7251,5185.0
2017-11-29 14:20:00,162.5,162.59,162.42,162.59,4857.0,135.7502,135.8253,135.6833,135.8253,4857.0
2017-11-29 14:30:00,162.56,162.56,162.33,162.4,6479.0,135.8003,135.8003,135.6081,135.6666,6479.0
2017-11-29 14:40:00,162.35,162.47,162.12,162.41,5100.0,135.6248,135.7251,135.4327,135.675,5100.0
2017-11-29 14:50:00,162.4,162.4,162.09,162.15,8005.0,135.6666,135.6666,135.4076,135.4578,8005.0
2017-11-29 15:00:00,162.21,162.48,162.17,162.45,7911.0,135.5079,135.7334,135.4745,135.7084,7911.0
2017-11-29 15:10:00,162.39,162.44,162.23,162.34,10458.0,135.6583,135.7,135.5246,135.6165,10458.0
2017-11-29 15:20:00,162.28,162.49,162.28,162.49,11753.0,135.5664,135.7418,135.5664,135.7418,11753.0
2017-11-29 15:30:00,162.49,162.67,162.47,162.55,17501.0,135.7418,135.8922,135.7251,135.7919,17501.0
2017-11-29 15:40:00,162.56,162.7,162.54,162.7,25280.0,135.8003,135.9172,135.7836,135.9172,25280.0
2017-11-29 15:50:00,162.7,162.83,162.61,162.62,57374.0,135.9172,136.0258,135.842,135.8504,57374.0
2017-11-30 09:30:00,163.33,163.59,162.83,163.06,7249.0,136.4435,136.6607,136.0258,136.218,7249.0
2017-11-30 09:40:00,163.01,163.69,162.97,163.5,9779.0,136.1762,136.7443,136.1428,136.5855,9779.0
2017-11-30 09:50:00,163.31,163.49,162.71,162.71,16640.0,136.4268,136.5772,135.9256,135.9256,16640.0
2017-11-30 10:00:00,162.94,163.14,162.72,163.01,2290.0,136.1177,136.2848,135.9339,136.1762,2290.0
2017-11-30 10:10:00,163.1,163.3,162.95,162.98,4530.0,136.2514,136.4185,136.1261,136.1511,4530.0
2017-11-30 10:20:00,163.07,163.14,162.72,162.78,9326.0,136.2263,136.2848,135.9339,135.9841,9326.0
2017-11-30 10:30:00,162.93,163.03,162.65,162.65,18200.0,136.1094,136.1929,135.8755,135.8755,18200.0
2017-11-30 10:40:00,162.68,162.93,162.58,162.78,13505.0,135.9005,136.1094,135.817,135.9841,13505.0
2017-11-30 10:50:00,162.75,163.22,162.75,163.15,11840.0,135.959,136.3516,135.959,136.2932,11840.0
2017-11-30 11:00:00,163.18,163.4,163.14,163.21,6626.0,136.3182,136.502,136.2848,136.3433,6626.0
2017-11-30 11:10:00,163.26,163.42,163.01,163.09,8241.0,136.385,136.5187,136.1762,136.243,8241.0
2017-11-30 11:20:00,163.09,163.22,163.01,163.14,7968.0,136.243,136.3516,136.1762,136.2848,7968.0
2017-11-30 11:30:00,163.18,163.31,163.02,163.13,8789.0,136.3182,136.4268,136.1846,136.2764,8789.0
2017-11-30 11:40:00,163.08,163.37,163.08,163.37,6334.0,136.2347,136.4769,136.2347,136.4769,6334.0
2017-11-30 11:50:00,163.46,163.66,163.41,163.62,14559.0,136.5521,136.7192,136.5104,136.6858,14559.0
2017-11-30 12:00:00,163.63,163.68,163.57,163.63,7254.0,136.6941,136.7359,136.644,136.6941,7254.0
2017-11-30 12:10:00,163.66,163.9,163.61,163.84,13739.0,136.7192,136.9197,136.6774,136.8696,13739.0
2017-11-30 12:20:00,163.92,163.99,163.89,163.92,3841.0,136.9364,136.9949,136.9113,136.9364,3841.0
2017-11-30 12:30:00,163.92,164.43,163.92,164.28,14547.0,136.9364,137.3625,136.9364,137.2371,14547.0
2017-11-30 12:40:00,164.37,164.65,164.33,164.63,10351.0,137.3123,137.5462,137.2789,137.5295,10351.0
2017-11-30 12:50:00,164.55,164.64,164.35,164.41,10400.0,137.4627,137.5379,137.2956,137.3457,10400.0
2017-11-30 13:00:00,164.39,164.59,164.36,164.43,9968.0,137.329,137.4961,137.304,137.3625,9968.0
2017-11-30 13:10:00,164.38,164.38,163.97,163.97,12408.0,137.3207,137.3207,136.9782,136.9782,12408.0
2017-11-30 13:20:00,163.87,163.88,163.65,163.68,12208.0,136.8946,136.903,136.7108,136.7359,12208.0
2017-11-30 13:30:00,163.7,163.78,163.55,163.61,7142.0,136.7526,136.8194,136.6273,136.6774,7142.0
2017-11-30 13:40:00,163.63,163.63,163.33,163.33,9916.0,136.6941,136.6941,136.4435,136.4435,9916.0
2017-11-30 13:50:00,163.31,163.31,163.02,163.14,10150.0,136.4268,136.4268,136.1846,136.2848,10150.0
2017-11-30 14:00:00,163.15,163.18,162.99,163.07,11185.0,136.2932,136.3182,136.1595,136.2263,11185.0
2017-11-30 14:10:00,163.07,163.13,162.78,162.9,26026.0,136.2263,136.2764,135.9841,136.0843,26026.0
2017-11-30 14:20:00,162.9,163.11,162.75,163.07,15108.0,136.0843,136.2597,135.959,136.2263,15108.0
2017-11-30 14:30:00,163.09,163.11,162.8,162.99,13112.0,136.243,136.2597,136.0008,136.1595,13112.0
2017-11-30 14:40:00,162.99,163.39,162.97,163.39,14213.0,136.1595,136.4936,136.1428,136.4936,14213.0
2017-11-30 14:50:00,163.31,163.39,163.01,163.01,16705.0,136.4268,136.4936,136.1762,136.1762,16705.0
2017-11-30 15:00:00,162.98,163.07,162.86,163.0,22724.0,136.1511,136.2263,136.0509,136.1678,22724.0
2017-11-30 15:10:00,163.02,163.28,163.02,163.07,10511.0,136.1846,136.4018,136.1846,136.2263,10511.0
2017-11-30 15:20:00,163.06,163.07,162.94,163.04,11393.0,136.218,136.2263,136.1177,136.2013,11393.0
2017-11-30 15:30:00,163.06,163.18,162.96,163.07,24631.0,136.218,136.3182,136.1344,136.2263,24631.0
2017-11-30 15:40:00,163.01,163.23,162.99,163.04,43624.0,136.1762,136.36,136.1595,136.2013,43624.0
2017-11-30 15:50:00,163.09,163.22,162.92,163.05,98408.0,136.243,136.3516,136.101,136.2096,98408.0
2017-12-01 09:30:00,163.29,163.57,162.83,163.56,21626.0,136.4101,136.644,136.0258,136.6357,21626.0
2017-12-01 09:40:00,163.56,163.56,162.68,163.06,13416.0,136.6357,136.6357,135.9005,136.218,13416.0
2017-12-01 09:50:00,163.07,163.23,162.92,162.99,10973.0,136.2263,136.36,136.101,136.1595,10973.0
2017-12-01 10:00:00,163.09,163.23,163.0,163.08,8000.0,136.243,136.36,136.1678,136.2347,8000.0
2017-12-01 10:10:00,163.08,163.09,162.98,163.08,6084.0,136.2347,136.243,136.1511,136.2347,6084.0
2017-12-01 10:20:00,162.99,163.08,162.54,162.8,12701.0,136.1595,136.2347,135.7836,136.0008,12701.0
2017-12-01 10:30:00,162.8,162.84,162.69,162.75,9440.0,136.0008,136.0342,135.9089,135.959,9440.0
2017-12-01 10:40:00,162.73,162.99,162.69,162.89,6078.0,135.9423,136.1595,135.9089,136.076,6078.0
2017-12-01 10:50:00,162.88,162.91,162.57,162.71,4759.0,136.0676,136.0927,135.8086,135.9256,4759.0
2017-12-01 11:00:00,162.73,162.76,162.08,162.08,8655.0,135.9423,135.9674,135.3993,135.3993,8655.0
2017-12-01 11:10:00,162.21,162.25,161.13,162.06,18724.0,135.5079,135.5413,134.6057,135.3826,18724.0
2017-12-01 11:20:00,162.0,162.04,161.19,161.43,23602.0,135.3325,135.3659,134.6558,134.8563,23602.0
2017-12-01 11:30:00,161.45,161.74,160.84,161.71,14111.0,134.873,135.1153,134.3634,135.0902,14111.0
2017-12-01 11:40:00,161.69,161.76,160.86,161.16,13784.0,135.0735,135.132,134.3801,134.6307,13784.0
2017-12-01 11:50:00,161.16,161.83,160.98,161.81,14156.0,134.6307,135.1904,134.4804,135.1737,14156.0
2017-12-01 12:00:00,161.89,162.36,161.6,161.71,7635.0,135.2406,135.6332,134.9983,135.0902,7635.0
2017-12-01 12:10:00,161.69,161.9,161.48,161.71,17475.0,135.0735,135.2489,134.8981,135.0902,17475.0
2017-12-01 12:20:00,161.8,161.89,161.72,161.77,9190.0,135.1654,135.2406,135.0986,135.1403,9190.0
2017-12-01 12:30:00,161.83,162.26,161.83,162.18,13672.0,135.1904,135.5497,135.1904,135.4828,13672.0
2017-12-01 12:40:00,162.24,162.46,162.18,162.37,5140.0,135.533,135.7167,135.4828,135.6416,5140.0
2017-12-01 12:50:00,162.46,162.53,162.26,162.47,5441.0,135.7167,135.7752,135.5497,135.7251,5441.0
2017-12-01 13:00:00,162.52,162.59,161.96,162.09,14942.0,135.7669,135.8253,135.299,135.4076,14942.0
2017-12-01 13:10:00,162.1,162.41,162.09,162.41,3850.0,135.416,135.675,135.4076,135.675,3850.0
2017-12-01 13:20:00,162.35,162.38,162.02,162.15,6367.0,135.6248,135.6499,135.3492,135.4578,6367.0
2017-12-01 13:30:00,162.19,162.32,162.14,162.27,6593.0,135.4912,135.5998,135.4494,135.558,6593.0
2017-12-01 13:40:00,162.27,162.31,161.97,162.12,9244.0,135.558,135.5914,135.3074,135.4327,9244.0
2017-12-01 13:50:00,162.11,162.48,162.1,162.29,7923.0,135.4244,135.7334,135.416,135.5747,7923.0
2017-12-01 14:00:00,162.32,162.38,162.1,162.17,5618.0,135.5998,135.6499,135.416,135.4745,5618.0
2017-12-01 14:10:00,162.17,162.22,162.01,162.08,6570.0,135.4745,135.5162,135.3408,135.3993,6570.0
2017-12-01 14:20:00,162.07,162.18,162.02,162.18,8131.0,135.3909,135.4828,135.3492,135.4828,8131.0
2017-12-01 14:30:00,162.11,162.15,162.06,162.09,8893.0,135.4244,135.4578,135.3826,135.4076,8893.0
2017-12-01 14:40:00,162.06,162.06,161.62,161.72,11279.0,135.3826,135.3826,135.015,135.0986,11279.0
2017-12-01 14:50:00,161.71,161.93,161.63,161.93,4729.0,135.0902,135.274,135.0234,135.274,4729.0
2017-12-01 15:00:00,161.94,161.94,161.72,161.86,9652.0,135.2823,135.2823,135.0986,135.2155,9652.0
2017-12-01 15:10:00,161.88,161.88,161.59,161.61,9438.0,135.2322,135.2322,134.99,135.0067,9438.0
2017-12-01 15:20:00,161.6,161.84,161.6,161.81,13049.0,134.9983,135.1988,134.9983,135.1737,13049.0
2017-12-01 15:30:00,161.82,161.84,161.57,161.58,19943.0,135.1821,135.1988,134.9732,134.9816,19943.0
2017-12-01 15:40:00,161.58,161.81,161.58,161.7,30649.0,134.9816,135.1737,134.9816,135.0818,30649.0
2017-12-01 15:50:00,161.73,161.83,161.62,161.62,77809.0,135.1069,135.1904,135.015,135.015,77809.0
2017-12-04 09:30:00,162.19,162.99,161.95,162.89,15965.0,135.4912,136.1595,135.2907,136.076,15965.0
2017-12-04 09:40:00,162.8,162.86,162.41,162.72,9971.0,136.0008,136.0509,135.675,135.9339,9971.0
2017-12-04 09:50:00,162.72,163.06,162.71,162.87,12113.0,135.9339,136.218,135.9256,136.0592,12113.0
2017-12-04 10:00:00,162.87,163.75,162.78,163.74,27496.0,136.0592,136.7944,135.9841,136.786,27496.0
2017-12-04 10:10:00,163.7,163.75,162.92,163.24,108976.0,136.7526,136.7944,136.101,136.3683,108976.0
2017-12-04 10:20:00,163.25,163.5,162.97,163.18,26912.0,136.3767,136.5855,136.1428,136.3182,26912.0
2017-12-04 10:30:00,163.17,163.76,163.07,163.6,15639.0,136.3099,136.8027,136.2263,136.6691,15639.0
2017-12-04 10:40:00,163.6,164.0,163.47,163.89,18499.0,136.6691,137.0032,136.5605,136.9113,18499.0
2017-12-04 10:50:00,163.93,164.36,163.82,164.11,21038.0,136.9448,137.304,136.8529,137.0951,21038.0
2017-12-04 11:00:00,164.14,164.28,163.94,164.05,12808.0,137.1202,137.2371,136.9531,137.045,12808.0
2017-12-04 11:10:00,164.03,164.25,163.91,163.98,14279.0,137.0283,137.2121,136.928,136.9865,14279.0
2017-12-04 11:20:00,164.06,164.24,163.55,163.55,17508.0,137.0534,137.2037,136.6273,136.6273,17508.0
2017-12-04 11:30:00,163.56,163.99,163.46,163.83,14521.0,136.6357,136.9949,136.5521,136.8612,14521.0
2017-12-04 11:40:00,163.81,163.83,163.23,163.44,7293.0,136.8445,136.8612,136.36,136.5354,7293.0
2017-12-04 11:50:00,163.5,163.59,163.31,163.57,6793.0,136.5855,136.6607,136.4268,136.644,6793.0
2017-12-04 12:00:00,163.5,163.52,163.28,163.31,10457.0,136.5855,136.6022,136.4018,136.4268,10457.0
2017-12-04 12:10:00,163.32,163.51,163.3,163.34,9220.0,136.4352,136.5939,136.4185,136.4519,9220.0
2017-12-04 12:20:00,163.31,163.41,163.26,163.32,7071.0,136.4268,136.5104,136.385,136.4352,7071.0
2017-12-04 12:30:00,163.29,163.29,163.03,163.1,7490.0,136.4101,136.4101,136.1929,136.2514,7490.0
2017-12-04 12:40:00,163.1,163.36,163.09,163.36,6468.0,136.2514,136.4686,136.243,136.4686,6468.0
2017-12-04 12:50:00,163.33,163.56,163.33,163.45,8067.0,136.4435,136.6357,136.4435,136.5438,8067.0
2017-12-04 13:00:00,163.5,163.56,163.4,163.4,3431.0,136.5855,136.6357,136.502,136.502,3431.0
2017-12-04 13:10:00,163.46,163.62,163.29,163.29,7546.0,136.5521,136.6858,136.4101,136.4101,7546.0
2017-12-04 13:20:00,163.36,163.58,163.35,163.41,11659.0,136.4686,136.6524,136.4602,136.5104,11659.0
2017-12-04 13:30:00,163.44,163.65,163.44,163.62,5489.0,136.5354,136.7108,136.5354,136.6858,5489.0
2017-12-04 13:40:00,163.63,163.73,163.57,163.73,8383.0,136.6941,136.7777,136.644,136.7777,8383.0
2017-12-04 13:50:00,163.72,163.8,163.65,163.72,25875.0,136.7693,136.8362,136.7108,136.7693,25875.0
2017-12-04 14:00:00,163.72,163.73,163.3,163.41,18694.0,136.7693,136.7777,136.4185,136.5104,18694.0
2017-12-04 14:10:00,163.41,163.41,162.85,162.98,6711.0,136.5104,136.5104,136.0425,136.1511,6711.0
2017-12-04 14:20:00,162.99,163.12,162.82,162.87,6006.0,136.1595,136.2681,136.0175,136.0592,6006.0
2017-12-04 14:30:00,162.94,162.96,162.74,162.84,6223.0,136.1177,136.1344,135.9506,136.0342,6223.0
2017-12-04 14:40:00,162.84,162.95,162.75,162.8,6302.0,136.0342,136.1261,135.959,136.0008,6302.0
2017-12-04 14:50:00,162.83,163.05,162.83,162.95,5759.0,136.0258,136.2096,136.0258,136.1261,5759.0
2017-12-04 15:00:00,162.98,163.13,162.76,163.04,6561.0,136.1511,136.2764,135.9674,136.2013,6561.0
2017-12-04 15:10:00,163.09,163.09,162.85,162.96,8419.0,136.243,136.243,136.0425,136.1344,8419.0
2017-12-04 15:20:00,162.97,163.17,162.97,163.11,12063.0,136.1428,136.3099,136.1428,136.2597,12063.0
2017-12-04 15:30:00,163.09,163.1,162.8,162.81,24222.0,136.243,136.2514,136.0008,136.0091,24222.0
2017-12-04 15:40:00,162.8,162.85,162.52,162.53,21406.0,136.0008,136.0425,135.7669,135.7752,21406.0
2017-12-04 15:50:00,162.56,162.69,162.38,162.4,57979.0,135.8003,135.9089,135.6499,135.6666,57979.0
2017-12-05 09:30:00,162.51,162.88,161.48,161.48,12079.0,135.7585,136.0676,134.8981,134.8981,12079.0
2017-12-05 09:40:00,161.24,161.87,160.99,161.47,6686.0,134.6976,135.2239,134.4887,134.8897,6686.0
2017-12-05 09:50:00,161.56,161.96,161.39,161.64,8399.0,134.9649,135.299,134.8229,135.0317,8399.0
2017-12-05 10:00:00,161.68,161.94,161.64,161.89,3307.0,135.0651,135.2823,135.0317,135.2406,3307.0
2017-12-05 10:10:00,161.91,162.26,161.9,162.22,9657.0,135.2573,135.5497,135.2489,135.5162,9657.0
2017-12-05 10:20:00,162.33,162.4,162.2,162.24,6416.0,135.6081,135.6666,135.4995,135.533,6416.0
2017-12-05 10:30:00,162.2,162.42,162.2,162.26,6704.0,135.4995,135.6833,135.4995,135.5497,6704.0
2017-12-05 10:40:00,162.32,162.45,162.29,162.45,7193.0,135.5998,135.7084,135.5747,135.7084,7193.0
2017-12-05 10:50:00,162.45,162.5,162.25,162.42,10448.0,135.7084,135.7502,135.5413,135.6833,10448.0
2017-12-05 11:00:00,162.43,162.5,162.28,162.29,5969.0,135.6917,135.7502,135.5664,135.5747,5969.0
2017-12-05 11:10:00,162.29,162.29,161.81,162.11,7700.0,135.5747,135.5747,135.1737,135.4244,7700.0
2017-12-05 11:20:00,162.07,162.1,161.92,162.02,6674.0,135.3909,135.416,135.2656,135.3492,6674.0
2017-12-05 11:30:00,162.01,162.35,162.01,162.22,16606.0,135.3408,135.6248,135.3408,135.5162,16606.0
2017-12-05 11:40:00,162.18,162.21,162.12,162.17,2200.0,135.4828,135.5079,135.4327,135.4745,2200.0
2017-12-05 11:50:00,162.2,162.27,162.12,162.22,4187.0,135.4995,135.558,135.4327,135.5162,4187.0
2017-12-05 12:00:00,162.13,162.21,162.04,162.11,3343.0,135.4411,135.5079,135.3659,135.4244,3343.0
2017-12-05 12:10:00,162.08,162.11,161.94,162.01,6428.0,135.3993,135.4244,135.2823,135.3408,6428.0
2017-12-05 12:20:00,162.0,162.18,161.99,162.17,3445.0,135.3325,135.4828,135.3241,135.4745,3445.0
2017-12-05 12:30:00,162.15,162.28,162.1,162.22,15481.0,135.4578,135.5664,135.416,135.5162,15481.0
2017-12-05 12:40:00,162.28,162.28,162.18,162.18,1744.0,135.5664,135.5664,135.4828,135.4828,1744.0
2017-12-05 12:50:00,162.16,162.32,162.09,162.3,13317.0,135.4661,135.5998,135.4076,135.5831,13317.0
2017-12-05 13:00:00,162.28,162.48,162.27,162.45,5765.0,135.5664,135.7334,135.558,135.7084,5765.0
2017-12-05 13:10:00,162.45,162.5,162.39,162.44,5709.0,135.7084,135.7502,135.6583,135.7,5709.0
2017-12-05 13:20:00,162.48,162.55,162.48,162.55,3295.0,135.7334,135.7919,135.7334,135.7919,3295.0
2017-12-05 13:30:00,162.59,162.65,162.53,162.59,6193.0,135.8253,135.8755,135.7752,135.8253,6193.0
2017-12-05 13:40:00,162.59,162.6,162.44,162.52,5060.0,135.8253,135.8337,135.7,135.7669,5060.0
2017-12-05 13:50:00,162.52,162.59,162.49,162.59,3991.0,135.7669,135.8253,135.7418,135.8253,3991.0
2017-12-05 14:00:00,162.6,162.6,162.47,162.5,5169.0,135.8337,135.8337,135.7251,135.7502,5169.0
2017-12-05 14:10:00,162.5,162.5,162.21,162.24,14062.0,135.7502,135.7502,135.5079,135.533,14062.0
2017-12-05 14:20:00,162.29,162.45,162.18,162.45,7229.0,135.5747,135.7084,135.4828,135.7084,7229.0
2017-12-05 14:30:00,162.37,162.45,162.28,162.39,8047.0,135.6416,135.7084,135.5664,135.6583,8047.0
2017-12-05 14:40:00,162.45,162.63,162.3,162.36,6000.0,135.7084,135.8588,135.5831,135.6332,6000.0
2017-12-05 14:50:00,162.29,162.45,162.29,162.33,4728.0,135.5747,135.7084,135.5747,135.6081,4728.0
2017-12-05 15:00:00,162.36,162.38,162.12,162.25,10246.0,135.6332,135.6499,135.4327,135.5413,10246.0
2017-12-05 15:10:00,162.21,162.28,162.07,162.15,8209.0,135.5079,135.5664,135.3909,135.4578,8209.0
2017-12-05 15:20:00,162.16,162.27,162.12,162.24,7814.0,135.4661,135.558,135.4327,135.533,7814.0
2017-12-05 15:30:00,162.25,162.26,162.04,162.04,11623.0,135.5413,135.5497,135.3659,135.3659,11623.0
2017-12-05 15:40:00,162.04,162.15,161.93,161.98,15572.0,135.3659,135.4578,135.274,135.3158,15572.0
2017-12-05 15:50:00,161.99,162.08,161.92,161.98,57835.0,135.3241,135.3993,135.2656,135.3158,57835.0
2017-12-06 09:30:00,161.5,161.8,160.5,160.81,15723.0,134.9148,135.1654,134.0794,134.3384,15723.0
2017-12-06 09:40:00,161.29,161.53,161.29,161.39,4357.0,134.7393,134.9398,134.7393,134.8229,4357.0
2017-12-06 09:50:00,161.42,161.43,160.84,160.93,11488.0,134.8479,134.8563,134.3634,134.4386,11488.0
2017-12-06 10:00:00,161.02,161.1,160.67,160.84,7238.0,134.5138,134.5806,134.2214,134.3634,7238.0
2017-12-06 10:10:00,160.91,160.96,160.6,160.78,13832.0,134.4219,134.4637,134.1629,134.3133,13832.0
2017-12-06 10:20:00,160.87,160.87,160.72,160.72,5058.0,134.3885,134.3885,134.2632,134.2632,5058.0
2017-12-06 10:30:00,160.8,160.96,160.65,160.77,8524.0,134.33,134.4637,134.2047,134.3049,8524.0
2017-12-06 10:40:00,160.68,161.11,160.68,161.07,8419.0,134.2298,134.589,134.2298,134.5556,8419.0
2017-12-06 10:50:00,161.05,161.25,160.88,161.07,12072.0,134.5388,134.7059,134.3968,134.5556,12072.0
2017-12-06 11:00:00,161.05,161.42,161.0,161.42,8696.0,134.5388,134.8479,134.4971,134.8479,8696.0
2017-12-06 11:10:00,161.33,161.34,160.94,160.94,6787.0,134.7728,134.7811,134.447,134.447,6787.0
2017-12-06 11:20:00,161.02,161.21,160.87,160.87,5242.0,134.5138,134.6725,134.3885,134.3885,5242.0
2017-12-06 11:30:00,160.84,160.92,160.8,160.8,3024.0,134.3634,134.4302,134.33,134.33,3024.0
2017-12-06 11:40:00,160.86,160.87,160.58,160.58,4240.0,134.3801,134.3885,134.1462,134.1462,4240.0
2017-12-06 11:50:00,160.62,160.77,160.55,160.63,4636.0,134.1796,134.3049,134.1212,134.188,4636.0
2017-12-06 12:00:00,160.52,160.54,160.29,160.36,10212.0,134.0961,134.1128,133.904,133.9624,10212.0
2017-12-06 12:10:00,160.43,160.46,160.12,160.2,6273.0,134.0209,134.046,133.7619,133.8288,6273.0
2017-12-06 12:20:00,160.16,160.3,160.1,160.3,6108.0,133.7954,133.9123,133.7452,133.9123,6108.0
2017-12-06 12:30:00,160.28,160.42,160.25,160.41,6216.0,133.8956,134.0126,133.8705,134.0042,6216.0
2017-12-06 12:40:00,160.37,160.4,160.22,160.28,6180.0,133.9708,133.9958,133.8455,133.8956,6180.0
2017-12-06 12:50:00,160.21,160.6,160.18,160.6,32610.0,133.8371,134.1629,133.8121,134.1629,32610.0
2017-12-06 13:00:00,160.6,160.67,160.53,160.58,10575.0,134.1629,134.2214,134.1044,134.1462,10575.0
2017-12-06 13:10:00,160.63,160.66,160.38,160.43,4331.0,134.188,134.213,133.9791,134.0209,4331.0
2017-12-06 13:20:00,160.47,160.54,160.39,160.5,4703.0,134.0543,134.1128,133.9875,134.0794,4703.0
2017-12-06 13:30:00,160.51,160.63,160.46,160.55,7600.0,134.0877,134.188,134.046,134.1212,7600.0
2017-12-06 13:40:00,160.55,160.58,160.48,160.49,4026.0,134.1212,134.1462,134.0627,134.071,4026.0
2017-12-06 13:50:00,160.44,160.44,160.3,160.33,8615.0,134.0293,134.0293,133.9123,133.9374,8615.0
2017-12-06 14:00:00,160.3,160.42,160.22,160.22,9415.0,133.9123,134.0126,133.8455,133.8455,9415.0
2017-12-06 14:10:00,160.23,160.32,160.16,160.3,7604.0,133.8538,133.929,133.7954,133.9123,7604.0
2017-12-06 14:20:00,160.33,160.4,160.27,160.3,3978.0,133.9374,133.9958,133.8872,133.9123,3978.0
2017-12-06 14:30:00,160.31,160.54,160.29,160.47,9762.0,133.9207,134.1128,133.904,134.0543,9762.0
2017-12-06 14:40:00,160.5,160.53,160.39,160.49,13144.0,134.0794,134.1044,133.9875,134.071,13144.0
2017-12-06 14:50:00,160.48,160.53,160.38,160.46,8960.0,134.0627,134.1044,133.9791,134.046,8960.0
2017-12-06 15:00:00,160.42,160.51,160.35,160.48,13981.0,134.0126,134.0877,133.9541,134.0627,13981.0
2017-12-06 15:10:00,160.47,160.53,160.27,160.5,9668.0,134.0543,134.1044,133.8872,134.0794,9668.0
2017-12-06 15:20:00,160.53,160.54,160.42,160.42,20350.0,134.1044,134.1128,134.0126,134.0126,20350.0
2017-12-06 15:30:00,160.41,160.46,160.33,160.4,16414.0,134.0042,134.046,133.9374,133.9958,16414.0
2017-12-06 15:40:00,160.39,160.54,160.38,160.5,26735.0,133.9875,134.1128,133.9791,134.0794,26735.0
2017-12-06 15:50:00,160.48,160.53,160.27,160.39,59240.0,134.0627,134.1044,133.8872,133.9875,59240.0
2017-12-07 09:30:00,160.39,160.52,160.03,160.24,10400.0,133.9875,134.0961,133.6868,133.8622,10400.0
2017-12-07 09:40:00,160.32,160.36,159.92,159.92,11080.0,133.929,133.9624,133.5949,133.5949,11080.0
2017-12-07 09:50:00,159.93,160.49,159.93,160.49,7437.0,133.6032,134.071,133.6032,134.071,7437.0
2017-12-07 10:00:00,160.38,160.38,160.04,160.12,7439.0,133.9791,133.9791,133.6951,133.7619,7439.0
2017-12-07 10:10:00,160.2,160.56,160.14,160.3,5946.0,133.8288,134.1295,133.7786,133.9123,5946.0
2017-12-07 10:20:00,160.24,160.32,160.05,160.2,5819.0,133.8622,133.929,133.7035,133.8288,5819.0
2017-12-07 10:30:00,160.25,160.53,160.24,160.5,6600.0,133.8705,134.1044,133.8622,134.0794,6600.0
2017-12-07 10:40:00,160.45,160.48,160.18,160.34,41176.0,134.0376,134.0627,133.8121,133.9457,41176.0
2017-12-07 10:50:00,160.36,160.38,160.08,160.25,15936.0,133.9624,133.9791,133.7285,133.8705,15936.0
2017-12-07 11:00:00,160.25,160.3,160.05,160.05,13379.0,133.8705,133.9123,133.7035,133.7035,13379.0
2017-12-07 11:10:00,160.07,160.08,159.9,159.98,10593.0,133.7202,133.7285,133.5782,133.645,10593.0
2017-12-07 11:20:00,160.02,160.18,160.01,160.08,12166.0,133.6784,133.8121,133.67,133.7285,12166.0
2017-12-07 11:30:00,160.12,160.35,160.11,160.26,10829.0,133.7619,133.9541,133.7536,133.8789,10829.0
2017-12-07 11:40:00,160.25,160.29,160.03,160.16,40525.0,133.8705,133.904,133.6868,133.7954,40525.0
2017-12-07 11:50:00,160.21,160.39,160.15,160.3,41809.0,133.8371,133.9875,133.787,133.9123,41809.0
2017-12-07 12:00:00,160.31,160.83,160.29,160.39,64164.0,133.9207,134.3551,133.904,133.9875,64164.0
2017-12-07 12:10:00,160.46,160.75,160.43,160.74,17710.0,134.046,134.2882,134.0209,134.2799,17710.0
2017-12-07 12:20:00,160.75,160.91,160.58,160.63,19961.0,134.2882,134.4219,134.1462,134.188,19961.0
2017-12-07 12:30:00,160.63,160.64,160.48,160.51,14411.0,134.188,134.1963,134.0627,134.0877,14411.0
2017-12-07 12:40:00,160.51,160.62,160.43,160.46,15185.0,134.0877,134.1796,134.0209,134.046,15185.0
2017-12-07 12:50:00,160.42,160.64,160.42,160.61,6941.0,134.0126,134.1963,134.0126,134.1713,6941.0
2017-12-07 13:00:00,160.62,160.89,160.6,160.89,12206.0,134.1796,134.4052,134.1629,134.4052,12206.0
2017-12-07 13:10:00,160.87,160.95,160.76,160.84,15817.0,134.3885,134.4553,134.2966,134.3634,15817.0
2017-12-07 13:20:00,160.84,160.84,160.64,160.69,9111.0,134.3634,134.3634,134.1963,134.2381,9111.0
2017-12-07 13:30:00,160.69,160.74,160.58,160.7,12665.0,134.2381,134.2799,134.1462,134.2465,12665.0
2017-12-07 13:40:00,160.71,160.74,160.52,160.6,15762.0,134.2548,134.2799,134.0961,134.1629,15762.0
2017-12-07 13:50:00,160.6,160.63,160.5,160.55,7997.0,134.1629,134.188,134.0794,134.1212,7997.0
2017-12-07 14:00:00,160.58,160.58,160.4,160.43,13273.0,134.1462,134.1462,133.9958,134.0209,13273.0
2017-12-07 14:10:00,160.41,160.5,160.32,160.45,9246.0,134.0042,134.0794,133.929,134.0376,9246.0
2017-12-07 14:20:00,160.45,160.66,160.43,160.61,9991.0,134.0376,134.213,134.0209,134.1713,9991.0
2017-12-07 14:30:00,160.62,160.63,160.44,160.55,6470.0,134.1796,134.188,134.0293,134.1212,6470.0
2017-12-07 14:40:00,160.53,160.56,160.47,160.56,8552.0,134.1044,134.1295,134.0543,134.1295,8552.0
2017-12-07 14:50:00,160.56,160.66,160.53,160.65,10715.0,134.1295,134.213,134.1044,134.2047,10715.0
2017-12-07 15:00:00,160.65,160.85,160.61,160.81,14449.0,134.2047,134.3718,134.1713,134.3384,14449.0
2017-12-07 15:10:00,160.82,160.99,160.79,160.93,13167.0,134.3467,134.4887,134.3216,134.4386,13167.0
2017-12-07 15:20:00,160.93,161.08,160.87,161.06,15489.0,134.4386,134.5639,134.3885,134.5472,15489.0
2017-12-07 15:30:00,161.05,161.15,160.94,161.12,16181.0,134.5388,134.6224,134.447,134.5973,16181.0
2017-12-07 15:40:00,161.13,161.13,160.75,160.97,157722.0,134.6057,134.6057,134.2882,134.472,157722.0
2017-12-07 15:50:00,160.96,161.08,160.88,161.01,65218.0,134.4637,134.5639,134.3968,134.5054,65218.0
2017-12-08 09:30:00,161.3,161.48,160.78,161.2,28755.0,134.7477,134.8981,134.3133,134.6642,28755.0
2017-12-08 09:40:00,161.3,161.45,161.09,161.13,13775.0,134.7477,134.873,134.5723,134.6057,13775.0
2017-12-08 09:50:00,161.22,161.38,161.03,161.24,10245.0,134.6809,134.8145,134.5221,134.6976,10245.0
2017-12-08 10:00:00,161.24,161.39,161.2,161.26,8162.0,134.6976,134.8229,134.6642,134.7143,8162.0
2017-12-08 10:10:00,161.25,161.36,161.15,161.3,15402.0,134.7059,134.7978,134.6224,134.7477,15402.0
2017-12-08 10:20:00,161.27,161.28,161.08,161.11,13357.0,134.7226,134.731,134.5639,134.589,13357.0
2017-12-08 10:30:00,161.13,161.14,160.96,161.0,19363.0,134.6057,134.614,134.4637,134.4971,19363.0
2017-12-08 10:40:00,161.02,161.06,160.91,160.92,21300.0,134.5138,134.5472,134.4219,134.4302,21300.0
2017-12-08 10:50:00,160.94,160.94,160.71,160.71,3900.0,134.447,134.447,134.2548,134.2548,3900.0
2017-12-08 11:00:00,160.74,160.81,160.74,160.77,10738.0,134.2799,134.3384,134.2799,134.3049,10738.0
2017-12-08 11:10:00,160.77,160.77,160.66,160.67,6999.0,134.3049,134.3049,134.213,134.2214,6999.0
2017-12-08 11:20:00,160.64,160.64,160.4,160.4,14708.0,134.1963,134.1963,133.9958,133.9958,14708.0
2017-12-08 11:30:00,160.46,160.65,160.31,160.65,25368.0,134.046,134.2047,133.9207,134.2047,25368.0
2017-12-08 11:40:00,160.66,160.75,160.44,160.64,22048.0,134.213,134.2882,134.0293,134.1963,22048.0
2017-12-08 11:50:00,160.65,161.08,160.62,160.97,12975.0,134.2047,134.5639,134.1796,134.472,12975.0
2017-12-08 12:00:00,161.05,161.19,160.99,161.14,4000.0,134.5388,134.6558,134.4887,134.614,4000.0
2017-12-08 12:10:00,161.15,161.16,160.87,160.94,5806.0,134.6224,134.6307,134.3885,134.447,5806.0
2017-12-08 12:20:00,160.9,161.06,160.87,160.96,6350.0,134.4135,134.5472,134.3885,134.4637,6350.0
2017-12-08 12:30:00,160.98,161.09,160.96,161.03,10758.0,134.4804,134.5723,134.4637,134.5221,10758.0
2017-12-08 12:40:00,161.05,161.25,160.94,160.94,8458.0,134.5388,134.7059,134.447,134.447,8458.0
2017-12-08 12:50:00,160.94,161.0,160.87,160.92,5498.0,134.447,134.4971,134.3885,134.4302,5498.0
2017-12-08 13:00:00,160.91,161.01,160.88,161.0,5905.0,134.4219,134.5054,134.3968,134.4971,5905.0
2017-12-08 13:10:00,161.02,161.2,161.02,161.03,7966.0,134.5138,134.6642,134.5138,134.5221,7966.0
2017-12-08 13:20:00,161.04,161.1,161.0,161.02,8444.0,134.5305,134.5806,134.4971,134.5138,8444.0
2017-12-08 13:30:00,161.04,161.15,160.96,161.03,5529.0,134.5305,134.6224,134.4637,134.5221,5529.0
2017-12-08 13:40:00,161.04,161.09,160.9,160.94,25138.0,134.5305,134.5723,134.4135,134.447,25138.0
2017-12-08 13:50:00,160.9,161.0,160.75,160.89,57589.0,134.4135,134.4971,134.2882,134.4052,57589.0
2017-12-08 14:00:00,160.91,160.92,160.48,160.59,49826.0,134.4219,134.4302,134.0627,134.1546,49826.0
2017-12-08 14:10:00,160.59,160.65,160.26,160.31,51071.0,134.1546,134.2047,133.8789,133.9207,51071.0
2017-12-08 14:20:00,160.31,160.68,160.24,160.48,21953.0,133.9207,134.2298,133.8622,134.0627,21953.0
2017-12-08 14:30:00,160.53,160.53,160.24,160.34,18547.0,134.1044,134.1044,133.8622,133.9457,18547.0
2017-12-08 14:40:00,160.33,160.45,160.19,160.33,18104.0,133.9374,134.0376,133.8204,133.9374,18104.0
2017-12-08 14:50:00,160.31,160.37,160.22,160.28,7497.0,133.9207,133.9708,133.8455,133.8956,7497.0
2017-12-08 15:00:00,160.35,160.41,160.3,160.34,19075.0,133.9541,134.0042,133.9123,133.9457,19075.0
2017-12-08 15:10:00,160.34,160.43,160.26,160.34,20915.0,133.9457,134.0209,133.8789,133.9457,20915.0
2017-12-08 15:20:00,160.32,160.46,160.32,160.41,17612.0,133.929,134.046,133.929,134.0042,17612.0
2017-12-08 15:30:00,160.41,160.66,160.4,160.62,18275.0,134.0042,134.213,133.9958,134.1796,18275.0
2017-12-08 15:40:00,160.63,160.74,160.41,160.67,39420.0,134.188,134.2799,134.0042,134.2214,39420.0
2017-12-08 15:50:00,160.67,160.99,160.66,160.87,103428.0,134.2214,134.4887,134.213,134.3885,103428.0
2017-12-11 09:30:00,163.37,163.37,162.69,162.89,47878.0,136.4769,136.4769,135.9089,136.076,47878.0
2017-12-11 09:40:00,162.91,163.18,162.54,162.79,62046.0,136.0927,136.3182,135.7836,135.9924,62046.0
2017-12-11 09:50:00,162.72,163.18,162.55,163.18,54746.0,135.9339,136.3182,135.7919,136.3182,54746.0
2017-12-11 10:00:00,163.15,163.62,163.09,163.57,27996.0,136.2932,136.6858,136.243,136.644,27996.0
2017-12-11 10:10:00,163.55,163.61,163.23,163.23,16273.0,136.6273,136.6774,136.36,136.36,16273.0
2017-12-11 10:20:00,163.25,163.38,163.0,163.26,17743.0,136.3767,136.4853,136.1678,136.385,17743.0
2017-12-11 10:30:00,163.27,163.27,163.01,163.02,13109.0,136.3934,136.3934,136.1762,136.1846,13109.0
2017-12-11 10:40:00,163.06,163.14,163.0,163.04,10259.0,136.218,136.2848,136.1678,136.2013,10259.0
2017-12-11 10:50:00,163.03,163.06,162.77,162.77,14684.0,136.1929,136.218,135.9757,135.9757,14684.0
2017-12-11 11:00:00,162.75,162.85,162.58,162.67,12558.0,135.959,136.0425,135.817,135.8922,12558.0
2017-12-11 11:10:00,162.67,162.78,162.52,162.71,16823.0,135.8922,135.9841,135.7669,135.9256,16823.0
2017-12-11 11:20:00,162.69,163.16,162.62,163.04,28231.0,135.9089,136.3015,135.8504,136.2013,28231.0
2017-12-11 11:30:00,163.05,163.14,162.91,163.05,11681.0,136.2096,136.2848,136.0927,136.2096,11681.0
2017-12-11 11:40:00,163.06,163.11,163.0,163.01,5848.0,136.218,136.2597,136.1678,136.1762,5848.0
2017-12-11 11:50:00,163.0,163.11,162.89,162.94,18400.0,136.1678,136.2597,136.076,136.1177,18400.0
2017-12-11 12:00:00,162.92,163.03,162.81,162.87,6872.0,136.101,136.1929,136.0091,136.0592,6872.0
2017-12-11 12:10:00,162.91,163.14,162.9,163.14,8783.0,136.0927,136.2848,136.0843,136.2848,8783.0
2017-12-11 12:20:00,163.14,163.14,162.96,162.96,12029.0,136.2848,136.2848,136.1344,136.1344,12029.0
2017-12-11 12:30:00,163.02,163.17,162.94,163.0,23194.0,136.1846,136.3099,136.1177,136.1678,23194.0
2017-12-11 12:40:00,162.97,162.99,162.77,162.81,12530.0,136.1428,136.1595,135.9757,136.0091,12530.0
2017-12-11 12:50:00,162.82,162.97,162.81,162.94,11956.0,136.0175,136.1428,136.0091,136.1177,11956.0
2017-12-11 13:00:00,162.91,162.97,162.89,162.94,5671.0,136.0927,136.1428,136.076,136.1177,5671.0
2017-12-11 13:10:00,162.99,163.02,162.91,162.98,13438.0,136.1595,136.1846,136.0927,136.1511,13438.0
2017-12-11 13:20:00,163.01,163.12,162.96,163.12,9154.0,136.1762,136.2681,136.1344,136.2681,9154.0
2017-12-11 13:30:00,163.13,163.17,162.95,162.95,10195.0,136.2764,136.3099,136.1261,136.1261,10195.0
2017-12-11 13:40:00,162.91,162.99,162.83,162.83,4704.0,136.0927,136.1595,136.0258,136.0258,4704.0
2017-12-11 13:50:00,162.88,163.1,162.86,162.98,7940.0,136.0676,136.2514,136.0509,136.1511,7940.0
2017-12-11 14:00:00,163.02,163.15,163.0,163.13,10596.0,136.1846,136.2932,136.1678,136.2764,10596.0
2017-12-11 14:10:00,163.12,163.17,163.09,163.12,14157.0,136.2681,136.3099,136.243,136.2681,14157.0
2017-12-11 14:20:00,163.08,163.2,163.08,163.13,29269.0,136.2347,136.3349,136.2347,136.2764,29269.0
2017-12-11 14:30:00,163.15,163.18,163.1,163.13,10780.0,136.2932,136.3182,136.2514,136.2764,10780.0
2017-12-11 14:40:00,163.17,163.17,162.97,162.98,5622.0,136.3099,136.3099,136.1428,136.1511,5622.0
2017-12-11 14:50:00,162.97,163.21,162.96,163.21,18141.0,136.1428,136.3433,136.1344,136.3433,18141.0
2017-12-11 15:00:00,163.2,163.25,163.13,163.13,15210.0,136.3349,136.3767,136.2764,136.2764,15210.0
2017-12-11 15:10:00,163.12,163.14,163.01,163.02,23564.0,136.2681,136.2848,136.1762,136.1846,23564.0
2017-12-11 15:20:00,163.04,163.05,162.85,162.88,12338.0,136.2013,136.2096,136.0425,136.0676,12338.0
2017-12-11 15:30:00,162.87,162.97,162.87,162.97,21060.0,136.0592,136.1428,136.0592,136.1428,21060.0
2017-12-11 15:40:00,162.96,163.09,162.87,163.09,29424.0,136.1344,136.243,136.0592,136.243,29424.0
2017-12-11 15:50:00,163.07,163.17,162.92,163.08,95526.0,136.2263,136.3099,136.101,136.2347,95526.0
2017-12-12 09:30:00,163.36,163.36,162.59,163.0,15621.0,136.4686,136.4686,135.8253,136.1678,15621.0
2017-12-12 09:40:00,163.26,163.31,162.83,162.88,4419.0,136.385,136.4268,136.0258,136.0676,4419.0
2017-12-12 09:50:00,162.89,163.06,162.59,162.92,16900.0,136.076,136.218,135.8253,136.101,16900.0
2017-12-12 10:00:00,162.89,163.14,162.88,162.96,11196.0,136.076,136.2848,136.0676,136.1344,11196.0
2017-12-12 10:10:00,162.94,163.07,162.88,163.01,5322.0,136.1177,136.2263,136.0676,136.1762,5322.0
2017-12-12 10:20:00,162.97,163.12,162.96,162.97,3551.0,136.1428,136.2681,136.1344,136.1428,3551.0
2017-12-12 10:30:00,162.94,162.95,162.82,162.82,7893.0,136.1177,136.1261,136.0175,136.0175,7893.0
2017-12-12 10:40:00,162.87,162.88,162.74,162.78,4762.0,136.0592,136.0676,135.9506,135.9841,4762.0
2017-12-12 10:50:00,162.78,162.79,162.6,162.6,18204.0,135.9841,135.9924,135.8337,135.8337,18204.0
2017-12-12 11:00:00,162.59,162.66,162.46,162.55,10036.0,135.8253,135.8838,135.7167,135.7919,10036.0
2017-12-12 11:10:00,162.54,162.85,162.54,162.8,9358.0,135.7836,136.0425,135.7836,136.0008,9358.0
2017-12-12 11:20:00,162.8,162.99,162.74,162.89,5773.0,136.0008,136.1595,135.9506,136.076,5773.0
2017-12-12 11:30:00,162.92,163.07,162.82,162.82,13616.0,136.101,136.2263,136.0175,136.0175,13616.0
2017-12-12 11:40:00,162.89,162.89,162.7,162.75,6125.0,136.076,136.076,135.9172,135.959,6125.0
2017-12-12 11:50:00,162.74,162.94,162.74,162.74,4918.0,135.9506,136.1177,135.9506,135.9506,4918.0
2017-12-12 12:00:00,162.75,162.84,162.43,162.53,4250.0,135.959,136.0342,135.6917,135.7752,4250.0
2017-12-12 12:10:00,162.52,162.77,162.46,162.77,7573.0,135.7669,135.9757,135.7167,135.9757,7573.0
2017-12-12 12:20:00,162.8,162.84,162.61,162.64,7670.0,136.0008,136.0342,135.842,135.8671,7670.0
2017-12-12 12:30:00,162.64,162.87,162.61,162.81,7197.0,135.8671,136.0592,135.842,136.0091,7197.0
2017-12-12 12:40:00,162.8,162.88,162.72,162.82,9320.0,136.0008,136.0676,135.9339,136.0175,9320.0
2017-12-12 12:50:00,162.77,162.82,162.65,162.74,9514.0,135.9757,136.0175,135.8755,135.9506,9514.0
2017-12-12 13:00:00,162.74,162.83,162.74,162.76,8076.0,135.9506,136.0258,135.9506,135.9674,8076.0
2017-12-12 13:10:00,162.76,162.83,162.75,162.81,8350.0,135.9674,136.0258,135.959,136.0091,8350.0
2017-12-12 13:20:00,162.81,162.85,162.75,162.81,12012.0,136.0091,136.0425,135.959,136.0091,12012.0
2017-12-12 13:30:00,162.78,162.96,162.78,162.96,17266.0,135.9841,136.1344,135.9841,136.1344,17266.0
2017-12-12 13:40:00,162.93,163.09,162.9,163.0,16502.0,136.1094,136.243,136.0843,136.1678,16502.0
2017-12-12 13:50:00,163.01,163.03,162.93,162.99,7428.0,136.1762,136.1929,136.1094,136.1595,7428.0
2017-12-12 14:00:00,162.93,162.97,162.8,162.92,8683.0,136.1094,136.1428,136.0008,136.101,8683.0
2017-12-12 14:10:00,162.92,163.1,162.86,163.06,9359.0,136.101,136.2514,136.0509,136.218,9359.0
2017-12-12 14:20:00,163.08,163.22,162.99,163.09,14791.0,136.2347,136.3516,136.1595,136.243,14791.0
2017-12-12 14:30:00,163.1,163.18,163.07,163.11,12378.0,136.2514,136.3182,136.2263,136.2597,12378.0
2017-12-12 14:40:00,163.13,163.19,163.07,163.16,11569.0,136.2764,136.3266,136.2263,136.3015,11569.0
2017-12-12 14:50:00,163.17,163.18,163.07,163.12,15624.0,136.3099,136.3182,136.2263,136.2681,15624.0
2017-12-12 15:00:00,163.09,163.11,162.99,163.03,13460.0,136.243,136.2597,136.1595,136.1929,13460.0
2017-12-12 15:10:00,163.07,163.07,162.95,163.03,18883.0,136.2263,136.2263,136.1261,136.1929,18883.0
2017-12-12 15:20:00,163.0,163.05,162.98,163.01,13196.0,136.1678,136.2096,136.1511,136.1762,13196.0
2017-12-12 15:30:00,163.02,163.02,162.87,162.94,16861.0,136.1846,136.1846,136.0592,136.1177,16861.0
2017-12-12 15:40:00,162.93,162.99,162.77,162.79,39134.0,136.1094,136.1595,135.9757,135.9924,39134.0
2017-12-12 15:50:00,162.75,162.98,162.7,162.89,68921.0,135.959,136.1511,135.9172,136.076,68921.0
2017-12-13 09:30:00,163.1,163.4,162.75,162.94,8580.0,136.2514,136.502,135.959,136.1177,8580.0
2017-12-13 09:40:00,162.96,163.31,162.79,162.83,6346.0,136.1344,136.4268,135.9924,136.0258,6346.0
2017-12-13 09:50:00,162.86,162.88,162.76,162.77,6938.0,136.0509,136.0676,135.9674,135.9757,6938.0
2017-12-13 10:00:00,162.82,163.04,162.81,162.91,24876.0,136.0175,136.2013,136.0091,136.0927,24876.0
2017-12-13 10:10:00,162.94,163.08,162.86,162.86,17723.0,136.1177,136.2347,136.0509,136.0509,17723.0
2017-12-13 10:20:00,162.78,163.11,162.78,162.93,6649.0,135.9841,136.2597,135.9841,136.1094,6649.0
2017-12-13 10:30:00,162.95,163.18,162.94,163.13,5824.0,136.1261,136.3182,136.1177,136.2764,5824.0
2017-12-13 10:40:00,163.1,163.13,163.04,163.09,5367.0,136.2514,136.2764,136.2013,136.243,5367.0
2017-12-13 10:50:00,163.1,163.26,163.09,163.14,8371.0,136.2514,136.385,136.243,136.2848,8371.0
2017-12-13 11:00:00,163.14,163.21,162.93,162.94,9427.0,136.2848,136.3433,136.1094,136.1177,9427.0
2017-12-13 11:10:00,162.9,162.97,162.88,162.95,5595.0,136.0843,136.1428,136.0676,136.1261,5595.0
2017-12-13 11:20:00,162.95,163.02,162.73,162.73,11636.0,136.1261,136.1846,135.9423,135.9423,11636.0
2017-12-13 11:30:00,162.77,162.85,162.7,162.73,7217.0,135.9757,136.0425,135.9172,135.9423,7217.0
2017-12-13 11:40:00,162.7,162.82,162.61,162.82,12709.0,135.9172,136.0175,135.842,136.0175,12709.0
2017-12-13 11:50:00,162.8,162.84,162.65,162.67,8745.0,136.0008,136.0342,135.8755,135.8922,8745.0
2017-12-13 12:00:00,162.7,162.7,162.22,162.28,17929.0,135.9172,135.9172,135.5162,135.5664,17929.0
2017-12-13 12:10:00,162.26,162.38,162.18,162.34,18676.0,135.5497,135.6499,135.4828,135.6165,18676.0
2017-12-13 12:20:00,162.39,162.52,162.2,162.25,4522.0,135.6583,135.7669,135.4995,135.5413,4522.0
2017-12-13 12:30:00,162.26,162.57,162.21,162.43,8197.0,135.5497,135.8086,135.5079,135.6917,8197.0
2017-12-13 12:40:00,162.43,162.44,162.27,162.3,9591.0,135.6917,135.7,135.558,135.5831,9591.0
2017-12-13 12:50:00,162.32,162.33,162.13,162.13,21753.0,135.5998,135.6081,135.4411,135.4411,21753.0
2017-12-13 13:00:00,162.14,162.16,162.01,162.05,14308.0,135.4494,135.4661,135.3408,135.3742,14308.0
2017-12-13 13:10:00,162.1,162.1,161.93,161.95,8696.0,135.416,135.416,135.274,135.2907,8696.0
2017-12-13 13:20:00,161.96,162.25,161.96,162.24,4590.0,135.299,135.5413,135.299,135.533,4590.0
2017-12-13 13:30:00,162.25,162.33,162.13,162.25,7564.0,135.5413,135.6081,135.4411,135.5413,7564.0
2017-12-13 13:40:00,162.22,162.27,162.03,162.21,9683.0,135.5162,135.558,135.3575,135.5079,9683.0
2017-12-13 13:50:00,162.26,162.37,162.14,162.26,6469.0,135.5497,135.6416,135.4494,135.5497,6469.0
2017-12-13 14:00:00,162.25,162.76,162.25,162.54,12858.0,135.5413,135.9674,135.5413,135.7836,12858.0
2017-12-13 14:10:00,162.46,162.66,162.43,162.59,5544.0,135.7167,135.8838,135.6917,135.8253,5544.0
2017-12-13 14:20:00,162.63,162.72,162.51,162.7,4768.0,135.8588,135.9339,135.7585,135.9172,4768.0
2017-12-13 14:30:00,162.66,162.74,162.47,162.47,6757.0,135.8838,135.9506,135.7251,135.7251,6757.0
2017-12-13 14:40:00,162.46,162.7,162.44,162.7,9724.0,135.7167,135.9172,135.7,135.9172,9724.0
2017-12-13 14:50:00,162.74,162.79,162.6,162.77,5416.0,135.9506,135.9924,135.8337,135.9757,5416.0
2017-12-13 15:00:00,162.65,162.68,162.46,162.46,7833.0,135.8755,135.9005,135.7167,135.7167,7833.0
2017-12-13 15:10:00,162.4,162.65,162.4,162.65,3163.0,135.6666,135.8755,135.6666,135.8755,3163.0
2017-12-13 15:20:00,162.65,162.76,162.49,162.51,10699.0,135.8755,135.9674,135.7418,135.7585,10699.0
2017-12-13 15:30:00,162.51,162.56,162.42,162.54,13956.0,135.7585,135.8003,135.6833,135.7836,13956.0
2017-12-13 15:40:00,162.54,162.61,162.49,162.56,19947.0,135.7836,135.842,135.7418,135.8003,19947.0
2017-12-13 15:50:00,162.54,162.6,162.49,162.49,46445.0,135.7836,135.8337,135.7418,135.7418,46445.0
2017-12-14 09:30:00,162.17,162.47,162.02,162.21,13528.0,135.4745,135.7251,135.3492,135.5079,13528.0
2017-12-14 09:40:00,162.2,162.2,161.53,161.53,16999.0,135.4995,135.4995,134.9398,134.9398,16999.0
2017-12-14 09:50:00,161.77,162.0,161.62,161.94,13699.0,135.1403,135.3325,135.015,135.2823,13699.0
2017-12-14 10:00:00,161.85,162.0,161.36,161.44,17742.0,135.2072,135.3325,134.7978,134.8646,17742.0
2017-12-14 10:10:00,161.52,161.96,161.45,161.53,31022.0,134.9315,135.299,134.873,134.9398,31022.0
2017-12-14 10:20:00,161.53,161.62,161.33,161.36,30300.0,134.9398,135.015,134.7728,134.7978,30300.0
2017-12-14 10:30:00,161.47,161.8,161.41,161.62,10367.0,134.8897,135.1654,134.8396,135.015,10367.0
2017-12-14 10:40:00,161.69,161.85,161.62,161.81,8255.0,135.0735,135.2072,135.015,135.1737,8255.0
2017-12-14 10:50:00,161.77,162.01,161.77,161.77,9219.0,135.1403,135.3408,135.1403,135.1403,9219.0
2017-12-14 11:00:00,161.79,161.83,161.72,161.74,7292.0,135.157,135.1904,135.0986,135.1153,7292.0
2017-12-14 11:10:00,161.73,161.87,161.55,161.55,6751.0,135.1069,135.2239,134.9565,134.9565,6751.0
2017-12-14 11:20:00,161.56,161.76,161.55,161.76,6990.0,134.9649,135.132,134.9565,135.132,6990.0
2017-12-14 11:30:00,161.76,161.88,161.69,161.88,7672.0,135.132,135.2322,135.0735,135.2322,7672.0
2017-12-14 11:40:00,161.83,161.9,161.73,161.78,3744.0,135.1904,135.2489,135.1069,135.1487,3744.0
2017-12-14 11:50:00,161.78,161.83,161.59,161.64,10821.0,135.1487,135.1904,134.99,135.0317,10821.0
2017-12-14 12:00:00,161.65,161.74,161.56,161.74,6614.0,135.0401,135.1153,134.9649,135.1153,6614.0
2017-12-14 12:10:00,161.77,161.79,161.64,161.64,2305.0,135.1403,135.157,135.0317,135.0317,2305.0
2017-12-14 12:20:00,161.64,161.75,161.61,161.69,4427.0,135.0317,135.1236,135.0067,135.0735,4427.0
2017-12-14 12:30:00,161.65,161.65,161.48,161.48,5162.0,135.0401,135.0401,134.8981,134.8981,5162.0
2017-12-14 12:40:00,161.49,161.55,161.44,161.55,3499.0,134.9064,134.9565,134.8646,134.9565,3499.0
2017-12-14 12:50:00,161.5,161.53,161.26,161.36,9715.0,134.9148,134.9398,134.7143,134.7978,9715.0
2017-12-14 13:00:00,161.31,161.35,161.18,161.18,4561.0,134.756,134.7895,134.6474,134.6474,4561.0
2017-12-14 13:10:00,161.2,161.2,161.03,161.05,11250.0,134.6642,134.6642,134.5221,134.5388,11250.0
2017-12-14 13:20:00,161.04,161.04,160.79,160.9,19645.0,134.5305,134.5305,134.3216,134.4135,19645.0
2017-12-14 13:30:00,160.92,161.16,160.91,160.98,6665.0,134.4302,134.6307,134.4219,134.4804,6665.0
2017-12-14 13:40:00,160.97,161.02,160.75,160.77,20265.0,134.472,134.5138,134.2882,134.3049,20265.0
2017-12-14 13:50:00,160.79,160.8,160.7,160.76,7058.0,134.3216,134.33,134.2465,134.2966,7058.0
2017-12-14 14:00:00,160.76,160.84,160.73,160.82,7781.0,134.2966,134.3634,134.2715,134.3467,7781.0
2017-12-14 14:10:00,160.8,160.84,160.7,160.8,29146.0,134.33,134.3634,134.2465,134.33,29146.0
2017-12-14 14:20:00,160.83,160.91,160.75,160.8,13481.0,134.3551,134.4219,134.2882,134.33,13481.0
2017-12-14 14:30:00,160.8,160.86,160.58,160.62,18400.0,134.33,134.3801,134.1462,134.1796,18400.0
2017-12-14 14:40:00,160.63,160.64,160.53,160.63,6934.0,134.188,134.1963,134.1044,134.188,6934.0
2017-12-14 14:50:00,160.64,160.94,160.64,160.93,4689.0,134.1963,134.447,134.1963,134.4386,4689.0
2017-12-14 15:00:00,160.95,160.95,160.79,160.84,8211.0,134.4553,134.4553,134.3216,134.3634,8211.0
2017-12-14 15:10:00,160.83,160.87,160.66,160.69,8185.0,134.3551,134.3885,134.213,134.2381,8185.0
2017-12-14 15:20:00,160.69,160.85,160.65,160.83,7684.0,134.2381,134.3718,134.2047,134.3551,7684.0
2017-12-14 15:30:00,160.81,160.9,160.72,160.83,9695.0,134.3384,134.4135,134.2632,134.3551,9695.0
2017-12-14 15:40:00,160.81,160.85,160.65,160.69,14342.0,134.3384,134.3718,134.2047,134.2381,14342.0
2017-12-14 15:50:00,160.65,160.68,160.51,160.54,49231.0,134.2047,134.2298,134.0877,134.1128,49231.0
2017-12-15 09:30:00,161.51,161.51,160.01,160.69,295401.0,134.9231,134.9231,133.67,134.2381,295401.0
2017-12-15 09:40:00,160.78,161.1,160.49,160.92,31074.0,134.3133,134.5806,134.071,134.4302,31074.0
2017-12-15 09:50:00,160.94,161.25,160.89,161.01,27114.0,134.447,134.7059,134.4052,134.5054,27114.0
2017-12-15 10:00:00,161.02,161.25,160.84,161.12,21973.0,134.5138,134.7059,134.3634,134.5973,21973.0
2017-12-15 10:10:00,161.19,161.63,161.12,161.5,21690.0,134.6558,135.0234,134.5973,134.9148,21690.0
2017-12-15 10:20:00,161.52,161.52,161.37,161.4,7039.0,134.9315,134.9315,134.8062,134.8312,7039.0
2017-12-15 10:30:00,161.35,161.36,160.78,160.78,15554.0,134.7895,134.7978,134.3133,134.3133,15554.0
2017-12-15 10:40:00,160.82,161.21,160.8,161.2,7869.0,134.3467,134.6725,134.33,134.6642,7869.0
2017-12-15 10:50:00,161.24,161.24,160.94,161.0,8362.0,134.6976,134.6976,134.447,134.4971,8362.0
2017-12-15 11:00:00,160.96,161.3,160.95,161.3,5359.0,134.4637,134.7477,134.4553,134.7477,5359.0
2017-12-15 11:10:00,161.31,161.52,161.23,161.51,13855.0,134.756,134.9315,134.6892,134.9231,13855.0
2017-12-15 11:20:00,161.5,161.52,161.13,161.39,11220.0,134.9148,134.9315,134.6057,134.8229,11220.0
2017-12-15 11:30:00,161.44,161.44,161.12,161.15,7285.0,134.8646,134.8646,134.5973,134.6224,7285.0
2017-12-15 11:40:00,161.15,161.28,161.1,161.22,8585.0,134.6224,134.731,134.5806,134.6809,8585.0
2017-12-15 11:50:00,161.18,161.19,161.01,161.16,13404.0,134.6474,134.6558,134.5054,134.6307,13404.0
2017-12-15 12:00:00,161.16,161.16,161.06,161.09,12450.0,134.6307,134.6307,134.5472,134.5723,12450.0
2017-12-15 12:10:00,161.08,161.12,160.92,161.0,6002.0,134.5639,134.5973,134.4302,134.4971,6002.0
2017-12-15 12:20:00,161.0,161.09,160.99,161.08,3789.0,134.4971,134.5723,134.4887,134.5639,3789.0
2017-12-15 12:30:00,161.05,161.07,160.98,161.01,6144.0,134.5388,134.5556,134.4804,134.5054,6144.0
2017-12-15 12:40:00,161.02,161.02,160.8,160.98,6658.0,134.5138,134.5138,134.33,134.4804,6658.0
2017-12-15 12:50:00,160.95,160.98,160.8,160.87,4834.0,134.4553,134.4804,134.33,134.3885,4834.0
2017-12-15 13:00:00,160.92,161.09,160.88,161.05,13123.0,134.4302,134.5723,134.3968,134.5388,13123.0
2017-12-15 13:10:00,161.08,161.12,161.06,161.07,5403.0,134.5639,134.5973,134.5472,134.5556,5403.0
2017-12-15 13:20:00,161.08,161.17,161.06,161.12,10003.0,134.5639,134.6391,134.5472,134.5973,10003.0
2017-12-15 13:30:00,161.06,161.18,161.05,161.13,2028.0,134.5472,134.6474,134.5388,134.6057,2028.0
2017-12-15 13:40:00,161.16,161.18,161.1,161.1,8037.0,134.6307,134.6474,134.5806,134.5806,8037.0
2017-12-15 13:50:00,161.13,161.17,161.05,161.11,5884.0,134.6057,134.6391,134.5388,134.589,5884.0
2017-12-15 14:00:00,161.11,161.33,161.11,161.32,23053.0,134.589,134.7728,134.589,134.7644,23053.0
2017-12-15 14:10:00,161.31,161.31,161.11,161.22,15396.0,134.756,134.756,134.589,134.6809,15396.0
2017-12-15 14:20:00,161.16,161.27,161.16,161.27,14876.0,134.6307,134.7226,134.6307,134.7226,14876.0
2017-12-15 14:30:00,161.28,161.32,161.14,161.14,25083.0,134.731,134.7644,134.614,134.614,25083.0
2017-12-15 14:40:00,161.22,161.22,161.13,161.18,10829.0,134.6809,134.6809,134.6057,134.6474,10829.0
2017-12-15 14:50:00,161.17,161.17,160.89,160.9,13003.0,134.6391,134.6391,134.4052,134.4135,13003.0
2017-12-15 15:00:00,160.94,161.07,160.91,160.91,18355.0,134.447,134.5556,134.4219,134.4219,18355.0
2017-12-15 15:10:00,160.93,160.98,160.82,160.84,17108.0,134.4386,134.4804,134.3467,134.3634,17108.0
2017-12-15 15:20:00,160.82,161.1,160.8,161.02,23295.0,134.3467,134.5806,134.33,134.5138,23295.0
2017-12-15 15:30:00,161.01,161.02,160.76,160.82,20681.0,134.5054,134.5138,134.2966,134.3467,20681.0
2017-12-15 15:40:00,160.83,160.83,160.62,160.67,49276.0,134.3551,134.3551,134.1796,134.2214,49276.0
2017-12-15 15:50:00,160.69,160.71,160.28,160.41,103555.0,134.2381,134.2548,133.8956,134.0042,103555.0
2017-12-18 09:30:00,160.56,161.01,160.49,160.97,30712.0,134.1295,134.5054,134.071,134.472,30712.0
2017-12-18 09:40:00,161.09,161.64,161.08,161.3,26752.0,134.5723,135.0317,134.5639,134.7477,26752.0
2017-12-18 09:50:00,161.22,161.39,160.96,161.31,23116.0,134.6809,134.8229,134.4637,134.756,23116.0
2017-12-18 10:00:00,161.3,161.36,160.95,161.36,17264.0,134.7477,134.7978,134.4553,134.7978,17264.0
2017-12-18 10:10:00,161.24,161.45,161.23,161.44,13166.0,134.6976,134.873,134.6892,134.8646,13166.0
2017-12-18 10:20:00,161.36,161.72,161.36,161.37,6178.0,134.7978,135.0986,134.7978,134.8062,6178.0
2017-12-18 10:30:00,161.38,161.55,161.2,161.34,15231.0,134.8145,134.9565,134.6642,134.7811,15231.0
2017-12-18 10:40:00,161.39,161.96,161.37,161.96,9527.0,134.8229,135.299,134.8062,135.299,9527.0
2017-12-18 10:50:00,161.91,161.93,161.59,161.72,11185.0,135.2573,135.274,134.99,135.0986,11185.0
2017-12-18 11:00:00,161.71,161.71,161.5,161.52,10104.0,135.0902,135.0902,134.9148,134.9315,10104.0
2017-12-18 11:10:00,161.56,161.73,161.52,161.6,9004.0,134.9649,135.1069,134.9315,134.9983,9004.0
2017-12-18 11:20:00,161.61,161.64,161.24,161.46,6828.0,135.0067,135.0317,134.6976,134.8814,6828.0
2017-12-18 11:30:00,161.4,161.47,161.37,161.46,8266.0,134.8312,134.8897,134.8062,134.8814,8266.0
2017-12-18 11:40:00,161.44,161.47,161.16,161.21,17339.0,134.8646,134.8897,134.6307,134.6725,17339.0
2017-12-18 11:50:00,161.26,161.64,161.2,161.54,10667.0,134.7143,135.0317,134.6642,134.9482,10667.0
2017-12-18 12:00:00,161.55,161.69,161.52,161.62,8980.0,134.9565,135.0735,134.9315,135.015,8980.0
2017-12-18 12:10:00,161.64,162.06,161.59,162.03,10403.0,135.0317,135.3826,134.99,135.3575,10403.0
2017-12-18 12:20:00,162.03,162.21,161.94,161.97,12764.0,135.3575,135.5079,135.2823,135.3074,12764.0
2017-12-18 12:30:00,161.92,162.17,161.92,162.17,10050.0,135.2656,135.4745,135.2656,135.4745,10050.0
2017-12-18 12:40:00,162.2,162.32,162.14,162.31,7882.0,135.4995,135.5998,135.4494,135.5914,7882.0
2017-12-18 12:50:00,162.33,162.35,162.25,162.34,11823.0,135.6081,135.6248,135.5413,135.6165,11823.0
2017-12-18 13:00:00,162.36,162.42,162.18,162.18,11858.0,135.6332,135.6833,135.4828,135.4828,11858.0
2017-12-18 13:10:00,162.28,162.35,162.18,162.18,13065.0,135.5664,135.6248,135.4828,135.4828,13065.0
2017-12-18 13:20:00,162.18,162.25,162.02,162.2,6131.0,135.4828,135.5413,135.3492,135.4995,6131.0
2017-12-18 13:30:00,162.21,162.25,162.08,162.08,7284.0,135.5079,135.5413,135.3993,135.3993,7284.0
2017-12-18 13:40:00,162.09,162.11,161.94,162.02,7712.0,135.4076,135.4244,135.2823,135.3492,7712.0
2017-12-18 13:50:00,162.02,162.02,161.68,161.84,11628.0,135.3492,135.3492,135.0651,135.1988,11628.0
2017-12-18 14:00:00,161.84,161.86,161.61,161.72,17181.0,135.1988,135.2155,135.0067,135.0986,17181.0
2017-12-18 14:10:00,161.76,161.81,161.64,161.73,7415.0,135.132,135.1737,135.0317,135.1069,7415.0
2017-12-18 14:20:00,161.75,161.84,161.54,161.65,12903.0,135.1236,135.1988,134.9482,135.0401,12903.0
2017-12-18 14:30:00,161.66,161.69,161.41,161.51,18537.0,135.0484,135.0735,134.8396,134.9231,18537.0
2017-12-18 14:40:00,161.56,161.8,161.37,161.71,11456.0,134.9649,135.1654,134.8062,135.0902,11456.0
2017-12-18 14:50:00,161.77,161.77,161.61,161.66,8428.0,135.1403,135.1403,135.0067,135.0484,8428.0
2017-12-18 15:00:00,161.64,161.88,161.64,161.72,13572.0,135.0317,135.2322,135.0317,135.0986,13572.0
2017-12-18 15:10:00,161.73,161.99,161.7,161.99,13828.0,135.1069,135.3241,135.0818,135.3241,13828.0
2017-12-18 15:20:00,161.97,162.03,161.9,161.96,14167.0,135.3074,135.3575,135.2489,135.299,14167.0
2017-12-18 15:30:00,161.98,162.05,161.83,162.05,17058.0,135.3158,135.3742,135.1904,135.3742,17058.0
2017-12-18 15:40:00,162.06,162.22,162.04,162.13,33100.0,135.3826,135.5162,135.3659,135.4411,33100.0
2017-12-18 15:50:00,162.13,162.16,162.0,162.12,92920.0,135.4411,135.4661,135.3325,135.4327,92920.0
2017-12-19 09:30:00,162.24,162.71,161.78,162.5,21452.0,135.533,135.9256,135.1487,135.7502,21452.0
2017-12-19 09:40:00,162.35,162.85,162.35,162.61,12106.0,135.6248,136.0425,135.6248,135.842,12106.0
2017-12-19 09:50:00,162.59,162.88,162.55,162.88,5772.0,135.8253,136.0676,135.7919,136.0676,5772.0
2017-12-19 10:00:00,162.92,162.97,162.85,162.97,5767.0,136.101,136.1428,136.0425,136.1428,5767.0
2017-12-19 10:10:00,162.97,162.98,162.47,162.64,9590.0,136.1428,136.1511,135.7251,135.8671,9590.0
2017-12-19 10:20:00,162.62,162.62,162.42,162.53,5452.0,135.8504,135.8504,135.6833,135.7752,5452.0
2017-12-19 10:30:00,162.47,162.55,162.41,162.53,5854.0,135.7251,135.7919,135.675,135.7752,5854.0
2017-12-19 10:40:00,162.53,162.75,162.53,162.61,9251.0,135.7752,135.959,135.7752,135.842,9251.0
2017-12-19 10:50:00,162.6,162.67,162.57,162.63,5017.0,135.8337,135.8922,135.8086,135.8588,5017.0
2017-12-19 11:00:00,162.59,162.59,162.34,162.58,16904.0,135.8253,135.8253,135.6165,135.817,16904.0
2017-12-19 11:10:00,162.59,163.0,162.59,162.98,28143.0,135.8253,136.1678,135.8253,136.1511,28143.0
2017-12-19 11:20:00,162.93,163.0,162.87,162.87,20769.0,136.1094,136.1678,136.0592,136.0592,20769.0
2017-12-19 11:30:00,162.89,163.0,162.86,162.98,15514.0,136.076,136.1678,136.0509,136.1511,15514.0
2017-12-19 11:40:00,163.0,163.0,162.74,162.77,18731.0,136.1678,136.1678,135.9506,135.9757,18731.0
2017-12-19 11:50:00,162.78,162.82,162.69,162.8,6237.0,135.9841,136.0175,135.9089,136.0008,6237.0
2017-12-19 12:00:00,162.76,162.97,162.74,162.95,15932.0,135.9674,136.1428,135.9506,136.1261,15932.0
2017-12-19 12:10:00,162.96,163.0,162.9,162.92,13619.0,136.1344,136.1678,136.0843,136.101,13619.0
2017-12-19 12:20:00,162.96,163.0,162.91,162.97,21747.0,136.1344,136.1678,136.0927,136.1428,21747.0
2017-12-19 12:30:00,162.94,163.02,162.93,162.98,10995.0,136.1177,136.1846,136.1094,136.1511,10995.0
2017-12-19 12:40:00,163.0,163.01,162.9,162.95,7010.0,136.1678,136.1762,136.0843,136.1261,7010.0
2017-12-19 12:50:00,162.97,163.03,162.94,163.0,10784.0,136.1428,136.1929,136.1177,136.1678,10784.0
2017-12-19 13:00:00,163.03,163.08,162.97,162.99,9285.0,136.1929,136.2347,136.1428,136.1595,9285.0
2017-12-19 13:10:00,162.99,163.0,162.82,162.88,10640.0,136.1595,136.1678,136.0175,136.0676,10640.0
2017-12-19 13:20:00,162.88,162.91,162.83,162.86,7068.0,136.0676,136.0927,136.0258,136.0509,7068.0
2017-12-19 13:30:00,162.88,162.95,162.77,162.77,24509.0,136.0676,136.1261,135.9757,135.9757,24509.0
2017-12-19 13:40:00,162.82,162.83,162.71,162.78,10301.0,136.0175,136.0258,135.9256,135.9841,10301.0
2017-12-19 13:50:00,162.8,162.93,162.78,162.83,16107.0,136.0008,136.1094,135.9841,136.0258,16107.0
2017-12-19 14:00:00,162.85,162.9,162.83,162.9,4750.0,136.0425,136.0843,136.0258,136.0843,4750.0
2017-12-19 14:10:00,162.9,162.98,162.89,162.96,11596.0,136.0843,136.1511,136.076,136.1344,11596.0
2017-12-19 14:20:00,162.98,163.12,162.97,163.09,15872.0,136.1511,136.2681,136.1428,136.243,15872.0
2017-12-19 14:30:00,163.09,163.17,163.07,163.12,11661.0,136.243,136.3099,136.2263,136.2681,11661.0
2017-12-19 14:40:00,163.12,163.15,163.09,163.15,11965.0,136.2681,136.2932,136.243,136.2932,11965.0
2017-12-19 14:50:00,163.17,163.17,162.97,163.01,13338.0,136.3099,136.3099,136.1428,136.1762,13338.0
2017-12-19 15:00:00,163.0,163.01,162.65,162.66,12237.0,136.1678,136.1762,135.8755,135.8838,12237.0
2017-12-19 15:10:00,162.72,162.77,162.66,162.7,30852.0,135.9339,135.9757,135.8838,135.9172,30852.0
2017-12-19 15:20:00,162.7,162.8,162.7,162.78,32129.0,135.9172,136.0008,135.9172,135.9841,32129.0
2017-12-19 15:30:00,162.81,162.97,162.8,162.9,30422.0,136.0091,136.1428,136.0008,136.0843,30422.0
2017-12-19 15:40:00,162.89,162.9,162.54,162.58,38073.0,136.076,136.0843,135.7836,135.817,38073.0
2017-12-19 15:50:00,162.59,162.64,162.48,162.54,84330.0,135.8253,135.8671,135.7334,135.7836,84330.0
2017-12-20 09:30:00,163.37,163.37,162.73,162.73,11929.0,136.4769,136.4769,135.9423,135.9423,11929.0
2017-12-20 09:40:00,162.88,162.88,162.69,162.86,5752.0,136.0676,136.0676,135.9089,136.0509,5752.0
2017-12-20 09:50:00,162.87,163.31,162.86,163.31,4304.0,136.0592,136.4268,136.0509,136.4268,4304.0
2017-12-20 10:00:00,163.46,163.5,163.2,163.24,25008.0,136.5521,136.5855,136.3349,136.3683,25008.0
2017-12-20 10:10:00,163.32,163.71,163.32,163.65,7706.0,136.4352,136.761,136.4352,136.7108,7706.0
2017-12-20 10:20:00,163.66,163.66,163.17,163.22,14355.0,136.7192,136.7192,136.3099,136.3516,14355.0
2017-12-20 10:30:00,163.27,163.52,162.8,162.89,12477.0,136.3934,136.6022,136.0008,136.076,12477.0
2017-12-20 10:40:00,162.92,162.95,162.8,162.87,3465.0,136.101,136.1261,136.0008,136.0592,3465.0
2017-12-20 10:50:00,162.95,163.2,162.8,163.1,5486.0,136.1261,136.3349,136.0008,136.2514,5486.0
2017-12-20 11:00:00,163.01,163.17,162.87,163.11,5586.0,136.1762,136.3099,136.0592,136.2597,5586.0
2017-12-20 11:10:00,163.16,163.22,163.05,163.13,3059.0,136.3015,136.3516,136.2096,136.2764,3059.0
2017-12-20 11:20:00,163.09,163.23,163.07,163.09,4039.0,136.243,136.36,136.2263,136.243,4039.0
2017-12-20 11:30:00,163.13,163.2,162.86,162.91,5050.0,136.2764,136.3349,136.0509,136.0927,5050.0
2017-12-20 11:40:00,162.93,162.93,162.76,162.79,3557.0,136.1094,136.1094,135.9674,135.9924,3557.0
2017-12-20 11:50:00,162.78,162.88,162.69,162.77,6950.0,135.9841,136.0676,135.9089,135.9757,6950.0
2017-12-20 12:00:00,162.75,162.85,162.73,162.81,4245.0,135.959,136.0425,135.9423,136.0091,4245.0
2017-12-20 12:10:00,162.79,162.82,162.64,162.65,6689.0,135.9924,136.0175,135.8671,135.8755,6689.0
2017-12-20 12:20:00,162.65,162.72,162.58,162.7,8891.0,135.8755,135.9339,135.817,135.9172,8891.0
2017-12-20 12:30:00,162.71,162.95,162.71,162.8,6301.0,135.9256,136.1261,135.9256,136.0008,6301.0
2017-12-20 12:40:00,162.84,163.11,162.84,163.11,2045.0,136.0342,136.2597,136.0342,136.2597,2045.0
2017-12-20 12:50:00,163.05,163.06,162.95,162.99,4118.0,136.2096,136.218,136.1261,136.1595,4118.0
2017-12-20 13:00:00,162.96,162.99,162.94,162.98,2985.0,136.1344,136.1595,136.1177,136.1511,2985.0
2017-12-20 13:10:00,162.99,163.2,162.99,163.2,3614.0,136.1595,136.3349,136.1595,136.3349,3614.0
2017-12-20 13:20:00,163.22,163.25,163.17,163.23,2300.0,136.3516,136.3767,136.3099,136.36,2300.0
2017-12-20 13:30:00,163.24,163.28,163.17,163.19,4566.0,136.3683,136.4018,136.3099,136.3266,4566.0
2017-12-20 13:40:00,163.16,163.25,163.12,163.21,3023.0,136.3015,136.3767,136.2681,136.3433,3023.0
2017-12-20 13:50:00,163.23,163.29,163.1,163.11,3338.0,136.36,136.4101,136.2514,136.2597,3338.0
2017-12-20 14:00:00,163.12,163.14,162.91,162.94,3675.0,136.2681,136.2848,136.0927,136.1177,3675.0
2017-12-20 14:10:00,162.98,162.98,162.69,162.75,6219.0,136.1511,136.1511,135.9089,135.959,6219.0
2017-12-20 14:20:00,162.75,162.81,162.7,162.74,5862.0,135.959,136.0091,135.9172,135.9506,5862.0
2017-12-20 14:30:00,162.73,162.92,162.69,162.91,8167.0,135.9423,136.101,135.9089,136.0927,8167.0
2017-12-20 14:40:00,162.92,162.97,162.8,162.88,6056.0,136.101,136.1428,136.0008,136.0676,6056.0
2017-12-20 14:50:00,162.89,162.89,162.73,162.85,9130.0,136.076,136.076,135.9423,136.0425,9130.0
2017-12-20 15:00:00,162.86,162.95,162.77,162.91,8431.0,136.0509,136.1261,135.9757,136.0927,8431.0
2017-12-20 15:10:00,162.9,163.07,162.9,163.02,10100.0,136.0843,136.2263,136.0843,136.1846,10100.0
2017-12-20 15:20:00,163.01,163.08,162.98,163.08,9266.0,136.1762,136.2347,136.1511,136.2347,9266.0
2017-12-20 15:30:00,163.07,163.14,163.02,163.09,20754.0,136.2263,136.2848,136.1846,136.243,20754.0
2017-12-20 15:40:00,163.1,163.17,163.02,163.11,21148.0,136.2514,136.3099,136.1846,136.2597,21148.0
2017-12-20 15:50:00,163.08,163.1,162.78,162.85,60927.0,136.2347,136.2514,135.9841,136.0425,60927.0
2017-12-21 09:30:00,163.23,163.49,163.0,163.0,7495.0,136.36,136.5772,136.1678,136.1678,7495.0
2017-12-21 09:40:00,163.12,163.22,162.9,162.97,4710.0,136.2681,136.3516,136.0843,136.1428,4710.0
2017-12-21 09:50:00,162.99,162.99,162.55,162.55,2000.0,136.1595,136.1595,135.7919,135.7919,2000.0
2017-12-21 10:00:00,162.7,162.75,162.57,162.57,4568.0,135.9172,135.959,135.8086,135.8086,4568.0
2017-12-21 10:10:00,162.59,162.65,162.54,162.55,2636.0,135.8253,135.8755,135.7836,135.7919,2636.0
2017-12-21 10:20:00,162.5,162.55,162.4,162.42,6649.0,135.7502,135.7919,135.6666,135.6833,6649.0
2017-12-21 10:30:00,162.46,162.84,162.45,162.77,4168.0,135.7167,136.0342,135.7084,135.9757,4168.0
2017-12-21 10:40:00,162.78,162.95,162.75,162.91,8167.0,135.9841,136.1261,135.959,136.0927,8167.0
2017-12-21 10:50:00,162.89,162.92,162.78,162.84,4313.0,136.076,136.101,135.9841,136.0342,4313.0
2017-12-21 11:00:00,162.78,162.78,162.35,162.5,7810.0,135.9841,135.9841,135.6248,135.7502,7810.0
2017-12-21 11:10:00,162.49,162.65,162.4,162.65,10743.0,135.7418,135.8755,135.6666,135.8755,10743.0
2017-12-21 11:20:00,162.68,162.86,162.68,162.85,4917.0,135.9005,136.0509,135.9005,136.0425,4917.0
2017-12-21 11:30:00,162.83,162.86,162.75,162.84,4820.0,136.0258,136.0509,135.959,136.0342,4820.0
2017-12-21 11:40:00,162.81,162.81,162.64,162.65,6046.0,136.0091,136.0091,135.8671,135.8755,6046.0
2017-12-21 11:50:00,162.6,162.76,162.55,162.72,9574.0,135.8337,135.9674,135.7919,135.9339,9574.0
2017-12-21 12:00:00,162.72,162.74,162.56,162.74,8428.0,135.9339,135.9506,135.8003,135.9506,8428.0
2017-12-21 12:10:00,162.74,162.74,162.66,162.73,5800.0,135.9506,135.9506,135.8838,135.9423,5800.0
2017-12-21 12:20:00,162.73,162.92,162.7,162.9,6897.0,135.9423,136.101,135.9172,136.0843,6897.0
2017-12-21 12:30:00,162.91,162.91,162.78,162.78,1700.0,136.0927,136.0927,135.9841,135.9841,1700.0
2017-12-21 12:40:00,162.75,162.82,162.75,162.78,4749.0,135.959,136.0175,135.959,135.9841,4749.0
2017-12-21 12:50:00,162.79,162.88,162.79,162.81,5514.0,135.9924,136.0676,135.9924,136.0091,5514.0
2017-12-21 13:00:00,162.81,162.87,162.81,162.86,2852.0,136.0091,136.0592,136.0091,136.0509,2852.0
2017-12-21 13:10:00,162.84,162.94,162.84,162.9,7056.0,136.0342,136.1177,136.0342,136.0843,7056.0
2017-12-21 13:20:00,162.9,163.23,162.9,163.21,16137.0,136.0843,136.36,136.0843,136.3433,16137.0
2017-12-21 13:30:00,163.21,163.39,163.07,163.13,8928.0,136.3433,136.4936,136.2263,136.2764,8928.0
2017-12-21 13:40:00,163.19,163.26,163.13,163.22,7694.0,136.3266,136.385,136.2764,136.3516,7694.0
2017-12-21 13:50:00,163.2,163.21,163.08,163.09,8088.0,136.3349,136.3433,136.2347,136.243,8088.0
2017-12-21 14:00:00,163.11,163.15,163.06,163.15,5692.0,136.2597,136.2932,136.218,136.2932,5692.0
2017-12-21 14:10:00,163.15,163.3,163.14,163.22,8459.0,136.2932,136.4185,136.2848,136.3516,8459.0
2017-12-21 14:20:00,163.16,163.35,163.16,163.29,11696.0,136.3015,136.4602,136.3015,136.4101,11696.0
2017-12-21 14:30:00,163.29,163.3,163.2,163.27,24520.0,136.4101,136.4185,136.3349,136.3934,24520.0
2017-12-21 14:40:00,163.25,163.27,163.05,163.06,7464.0,136.3767,136.3934,136.2096,136.218,7464.0
2017-12-21 14:50:00,163.07,163.11,163.05,163.11,6065.0,136.2263,136.2597,136.2096,136.2597,6065.0
2017-12-21 15:00:00,163.1,163.26,163.1,163.26,10276.0,136.2514,136.385,136.2514,136.385,10276.0
2017-12-21 15:10:00,163.22,163.26,163.12,163.16,11697.0,136.3516,136.385,136.2681,136.3015,11697.0
2017-12-21 15:20:00,163.18,163.27,163.13,163.25,13272.0,136.3182,136.3934,136.2764,136.3767,13272.0
2017-12-21 15:30:00,163.26,163.3,163.22,163.25,20177.0,136.385,136.4185,136.3516,136.3767,20177.0
2017-12-21 15:40:00,163.24,163.29,163.12,163.17,26324.0,136.3683,136.4101,136.2681,136.3099,26324.0
2017-12-21 15:50:00,163.15,163.27,163.08,163.17,81708.0,136.2932,136.3934,136.2347,136.3099,81708.0
2017-12-22 09:30:00,163.48,163.61,163.19,163.36,13277.0,136.5688,136.6774,136.3266,136.4686,13277.0
2017-12-22 09:40:00,163.41,163.55,163.19,163.27,7700.0,136.5104,136.6273,136.3266,136.3934,7700.0
2017-12-22 09:50:00,163.2,163.37,163.16,163.29,5881.0,136.3349,136.4769,136.3015,136.4101,5881.0
2017-12-22 10:00:00,163.25,163.45,163.12,163.32,8231.0,136.3767,136.5438,136.2681,136.4352,8231.0
2017-12-22 10:10:00,163.28,163.35,163.03,163.12,4806.0,136.4018,136.4602,136.1929,136.2681,4806.0
2017-12-22 10:20:00,163.08,163.34,163.08,163.31,3500.0,136.2347,136.4519,136.2347,136.4268,3500.0
2017-12-22 10:30:00,163.15,163.27,163.03,163.2,6719.0,136.2932,136.3934,136.1929,136.3349,6719.0
2017-12-22 10:40:00,163.2,163.29,163.16,163.24,11084.0,136.3349,136.4101,136.3015,136.3683,11084.0
2017-12-22 10:50:00,163.2,163.32,163.17,163.26,8720.0,136.3349,136.4352,136.3099,136.385,8720.0
2017-12-22 11:00:00,163.22,163.24,163.17,163.18,6224.0,136.3516,136.3683,136.3099,136.3182,6224.0
2017-12-22 11:10:00,163.22,163.3,163.19,163.3,6253.0,136.3516,136.4185,136.3266,136.4185,6253.0
2017-12-22 11:20:00,163.32,163.51,163.32,163.42,3708.0,136.4352,136.5939,136.4352,136.5187,3708.0
2017-12-22 11:30:00,163.39,163.39,163.13,163.32,7287.0,136.4936,136.4936,136.2764,136.4352,7287.0
2017-12-22 11:40:00,163.38,163.48,163.38,163.48,2418.0,136.4853,136.5688,136.4853,136.5688,2418.0
2017-12-22 11:50:00,163.4,163.42,163.19,163.2,4553.0,136.502,136.5187,136.3266,136.3349,4553.0
2017-12-22 12:00:00,163.22,163.4,163.19,163.4,6949.0,136.3516,136.502,136.3266,136.502,6949.0
2017-12-22 12:10:00,163.37,163.38,163.21,163.29,7108.0,136.4769,136.4853,136.3433,136.4101,7108.0
2017-12-22 12:20:00,163.25,163.34,163.24,163.34,2533.0,136.3767,136.4519,136.3683,136.4519,2533.0
2017-12-22 12:30:00,163.37,163.45,163.32,163.37,7104.0,136.4769,136.5438,136.4352,136.4769,7104.0
2017-12-22 12:40:00,163.36,163.39,163.16,163.28,12256.0,136.4686,136.4936,136.3015,136.4018,12256.0
2017-12-22 12:50:00,163.29,163.29,163.2,163.21,3975.0,136.4101,136.4101,136.3349,136.3433,3975.0
2017-12-22 13:00:00,163.19,163.28,163.19,163.28,4818.0,136.3266,136.4018,136.3266,136.4018,4818.0
2017-12-22 13:10:00,163.23,163.33,163.23,163.24,2932.0,136.36,136.4435,136.36,136.3683,2932.0
2017-12-22 13:20:00,163.26,163.28,163.2,163.24,5272.0,136.385,136.4018,136.3349,136.3683,5272.0
2017-12-22 13:30:00,163.25,163.3,163.23,163.27,5185.0,136.3767,136.4185,136.36,136.3934,5185.0
2017-12-22 13:40:00,163.28,163.52,163.28,163.38,6418.0,136.4018,136.6022,136.4018,136.4853,6418.0
2017-12-22 13:50:00,163.35,163.45,163.34,163.45,5904.0,136.4602,136.5438,136.4519,136.5438,5904.0
2017-12-22 14:00:00,163.44,163.49,163.33,163.34,4346.0,136.5354,136.5772,136.4435,136.4519,4346.0
2017-12-22 14:10:00,163.37,163.58,163.36,163.49,9750.0,136.4769,136.6524,136.4686,136.5772,9750.0
2017-12-22 14:20:00,163.46,163.52,163.28,163.46,8410.0,136.5521,136.6022,136.4018,136.5521,8410.0
2017-12-22 14:30:00,163.5,163.55,163.31,163.38,8790.0,136.5855,136.6273,136.4268,136.4853,8790.0
2017-12-22 14:40:00,163.39,163.53,163.37,163.51,34701.0,136.4936,136.6106,136.4769,136.5939,34701.0
2017-12-22 14:50:00,163.54,163.54,163.3,163.39,14218.0,136.619,136.619,136.4185,136.4936,14218.0
2017-12-22 15:00:00,163.39,163.47,163.36,163.42,11086.0,136.4936,136.5605,136.4686,136.5187,11086.0
2017-12-22 15:10:00,163.41,163.46,163.4,163.4,6595.0,136.5104,136.5521,136.502,136.502,6595.0
2017-12-22 15:20:00,163.39,163.4,163.24,163.35,9776.0,136.4936,136.502,136.3683,136.4602,9776.0
2017-12-22 15:30:00,163.34,163.54,163.33,163.48,16181.0,136.4519,136.619,136.4435,136.5688,16181.0
2017-12-22 15:40:00,163.52,163.55,163.38,163.43,17792.0,136.6022,136.6273,136.4853,136.5271,17792.0
2017-12-22 15:50:00,163.44,163.48,163.33,163.44,51000.0,136.5354,136.5688,136.4435,136.5354,51000.0
2017-12-26 09:30:00,163.47,163.47,162.93,163.13,16855.0,136.5605,136.5605,136.1094,136.2764,16855.0
2017-12-26 09:40:00,163.05,163.29,162.95,163.19,8300.0,136.2096,136.4101,136.1261,136.3266,8300.0
2017-12-26 09:50:00,163.24,163.31,163.09,163.16,13428.0,136.3683,136.4268,136.243,136.3015,13428.0
2017-12-26 10:00:00,163.16,163.3,163.02,163.13,21581.0,136.3015,136.4185,136.1846,136.2764,21581.0
2017-12-26 10:10:00,163.08,163.36,162.74,162.87,26120.0,136.2347,136.4686,135.9506,136.0592,26120.0
2017-12-26 10:20:00,162.82,162.82,162.62,162.62,2679.0,136.0175,136.0175,135.8504,135.8504,2679.0
2017-12-26 10:30:00,162.6,162.65,162.42,162.49,4473.0,135.8337,135.8755,135.6833,135.7418,4473.0
2017-12-26 10:40:00,162.51,162.85,162.51,162.85,7965.0,135.7585,136.0425,135.7585,136.0425,7965.0
2017-12-26 10:50:00,162.84,162.92,162.76,162.76,4705.0,136.0342,136.101,135.9674,135.9674,4705.0
2017-12-26 11:00:00,162.75,163.11,162.74,163.02,6445.0,135.959,136.2597,135.9506,136.1846,6445.0
2017-12-26 11:10:00,163.02,163.11,162.82,162.87,3166.0,136.1846,136.2597,136.0175,136.0592,3166.0
2017-12-26 11:20:00,162.91,163.02,162.85,162.99,4326.0,136.0927,136.1846,136.0425,136.1595,4326.0
2017-12-26 11:30:00,162.97,163.11,162.9,163.0,4345.0,136.1428,136.2597,136.0843,136.1678,4345.0
2017-12-26 11:40:00,162.99,163.03,162.95,163.0,5718.0,136.1595,136.1929,136.1261,136.1678,5718.0
2017-12-26 11:50:00,163.04,163.08,162.93,162.97,4186.0,136.2013,136.2347,136.1094,136.1428,4186.0
2017-12-26 12:00:00,162.99,163.06,162.73,162.8,8000.0,136.1595,136.218,135.9423,136.0008,8000.0
2017-12-26 12:10:00,162.78,163.02,162.74,162.82,4880.0,135.9841,136.1846,135.9506,136.0175,4880.0
2017-12-26 12:20:00,162.77,162.95,162.72,162.88,4965.0,135.9757,136.1261,135.9339,136.0676,4965.0
2017-12-26 12:30:00,162.83,162.98,162.8,162.88,3330.0,136.0258,136.1511,136.0008,136.0676,3330.0
2017-12-26 12:40:00,162.89,162.9,162.81,162.81,1406.0,136.076,136.0843,136.0091,136.0091,1406.0
2017-12-26 12:50:00,162.82,162.9,162.75,162.9,2914.0,136.0175,136.0843,135.959,136.0843,2914.0
2017-12-26 13:00:00,162.9,163.03,162.76,162.88,9346.0,136.0843,136.1929,135.9674,136.0676,9346.0
2017-12-26 13:10:00,162.92,162.98,162.85,162.95,5782.0,136.101,136.1511,136.0425,136.1261,5782.0
2017-12-26 13:20:00,162.89,163.18,162.89,163.11,12037.0,136.076,136.3182,136.076,136.2597,12037.0
2017-12-26 13:30:00,163.08,163.13,162.97,162.99,14510.0,136.2347,136.2764,136.1428,136.1595,14510.0
2017-12-26 13:40:00,162.98,163.12,162.95,163.03,10597.0,136.1511,136.2681,136.1261,136.1929,10597.0
2017-12-26 13:50:00,163.02,163.04,162.97,163.0,6599.0,136.1846,136.2013,136.1428,136.1678,6599.0
2017-12-26 14:00:00,162.99,163.24,162.91,162.91,6953.0,136.1595,136.3683,136.0927,136.0927,6953.0
2017-12-26 14:10:00,162.93,162.97,162.86,162.89,4993.0,136.1094,136.1428,136.0509,136.076,4993.0
2017-12-26 14:20:00,162.88,163.0,162.85,162.96,6524.0,136.0676,136.1678,136.0425,136.1344,6524.0
2017-12-26 14:30:00,162.96,163.02,162.91,162.96,6187.0,136.1344,136.1846,136.0927,136.1344,6187.0
2017-12-26 14:40:00,162.94,163.05,162.93,163.05,13937.0,136.1177,136.2096,136.1094,136.2096,13937.0
2017-12-26 14:50:00,163.04,163.08,163.0,163.0,3933.0,136.2013,136.2347,136.1678,136.1678,3933.0
2017-12-26 15:00:00,163.01,163.04,162.98,163.0,13227.0,136.1762,136.2013,136.1511,136.1678,13227.0
2017-12-26 15:10:00,162.99,163.02,162.93,163.0,11889.0,136.1595,136.1846,136.1094,136.1678,11889.0
2017-12-26 15:20:00,162.97,163.01,162.92,162.93,21731.0,136.1428,136.1762,136.101,136.1094,21731.0
2017-12-26 15:30:00,162.92,162.95,162.81,162.89,15739.0,136.101,136.1261,136.0091,136.076,15739.0
2017-12-26 15:40:00,162.89,163.0,162.87,162.99,24025.0,136.076,136.1678,136.0592,136.1595,24025.0
2017-12-26 15:50:00,163.0,163.05,162.88,163.0,37472.0,136.1678,136.2096,136.0676,136.1678,37472.0
2017-12-27 09:30:00,163.09,163.47,162.93,163.35,13013.0,136.243,136.5605,136.1094,136.4602,13013.0
2017-12-27 09:40:00,163.37,163.43,163.22,163.35,11463.0,136.4769,136.5271,136.3516,136.4602,11463.0
2017-12-27 09:50:00,163.36,163.37,163.08,163.08,11991.0,136.4686,136.4769,136.2347,136.2347,11991.0
2017-12-27 10:00:00,163.04,163.16,163.02,163.06,8442.0,136.2013,136.3015,136.1846,136.218,8442.0
2017-12-27 10:10:00,163.08,163.08,162.93,162.99,9452.0,136.2347,136.2347,136.1094,136.1595,9452.0
2017-12-27 10:20:00,162.97,163.24,162.91,163.17,17069.0,136.1428,136.3683,136.0927,136.3099,17069.0
2017-12-27 10:30:00,163.07,163.25,163.01,163.24,4410.0,136.2263,136.3767,136.1762,136.3683,4410.0
2017-12-27 10:40:00,163.25,163.42,163.18,163.42,4945.0,136.3767,136.5187,136.3182,136.5187,4945.0
2017-12-27 10:50:00,163.42,163.43,163.3,163.33,6409.0,136.5187,136.5271,136.4185,136.4435,6409.0
2017-12-27 11:00:00,163.27,163.43,163.27,163.41,3557.0,136.3934,136.5271,136.3934,136.5104,3557.0
2017-12-27 11:10:00,163.41,163.7,163.41,163.7,19028.0,136.5104,136.7526,136.5104,136.7526,19028.0
2017-12-27 11:20:00,163.71,163.88,163.71,163.86,6033.0,136.761,136.903,136.761,136.8863,6033.0
2017-12-27 11:30:00,163.8,163.88,163.58,163.6,19520.0,136.8362,136.903,136.6524,136.6691,19520.0
2017-12-27 11:40:00,163.62,163.63,163.36,163.48,8724.0,136.6858,136.6941,136.4686,136.5688,8724.0
2017-12-27 11:50:00,163.43,163.55,163.19,163.29,8054.0,136.5271,136.6273,136.3266,136.4101,8054.0
2017-12-27 12:00:00,163.38,163.47,163.33,163.47,7125.0,136.4853,136.5605,136.4435,136.5605,7125.0
2017-12-27 12:10:00,163.49,163.52,163.43,163.46,2800.0,136.5772,136.6022,136.5271,136.5521,2800.0
2017-12-27 12:20:00,163.43,163.5,163.42,163.44,5850.0,136.5271,136.5855,136.5187,136.5354,5850.0
2017-12-27 12:30:00,163.43,163.51,163.39,163.5,3741.0,136.5271,136.5939,136.4936,136.5855,3741.0
2017-12-27 12:40:00,163.47,163.72,163.44,163.55,7623.0,136.5605,136.7693,136.5354,136.6273,7623.0
2017-12-27 12:50:00,163.55,163.56,163.42,163.45,3300.0,136.6273,136.6357,136.5187,136.5438,3300.0
2017-12-27 13:00:00,163.42,163.78,163.38,163.78,7536.0,136.5187,136.8194,136.4853,136.8194,7536.0
2017-12-27 13:10:00,163.74,163.76,163.58,163.6,2739.0,136.786,136.8027,136.6524,136.6691,2739.0
2017-12-27 13:20:00,163.56,163.56,163.45,163.47,5533.0,136.6357,136.6357,136.5438,136.5605,5533.0
2017-12-27 13:30:00,163.5,163.56,163.47,163.56,2928.0,136.5855,136.6357,136.5605,136.6357,2928.0
2017-12-27 13:40:00,163.55,163.67,163.55,163.62,2900.0,136.6273,136.7276,136.6273,136.6858,2900.0
2017-12-27 13:50:00,163.58,163.73,163.58,163.73,4351.0,136.6524,136.7777,136.6524,136.7777,4351.0
2017-12-27 14:00:00,163.72,163.73,163.6,163.6,26725.0,136.7693,136.7777,136.6691,136.6691,26725.0
2017-12-27 14:10:00,163.59,163.64,163.51,163.54,5455.0,136.6607,136.7025,136.5939,136.619,5455.0
2017-12-27 14:20:00,163.5,163.58,163.43,163.58,9721.0,136.5855,136.6524,136.5271,136.6524,9721.0
2017-12-27 14:30:00,163.58,163.63,163.55,163.6,9297.0,136.6524,136.6941,136.6273,136.6691,9297.0
2017-12-27 14:40:00,163.63,163.63,163.51,163.59,4937.0,136.6941,136.6941,136.5939,136.6607,4937.0
2017-12-27 14:50:00,163.53,163.64,163.51,163.61,5204.0,136.6106,136.7025,136.5939,136.6774,5204.0
2017-12-27 15:00:00,163.59,163.68,163.59,163.67,7555.0,136.6607,136.7359,136.6607,136.7276,7555.0
2017-12-27 15:10:00,163.66,163.68,163.57,163.58,6059.0,136.7192,136.7359,136.644,136.6524,6059.0
2017-12-27 15:20:00,163.59,163.62,163.48,163.52,8526.0,136.6607,136.6858,136.5688,136.6022,8526.0
2017-12-27 15:30:00,163.52,163.64,163.51,163.63,8234.0,136.6022,136.7025,136.5939,136.6941,8234.0
2017-12-27 15:40:00,163.64,163.81,163.63,163.75,17663.0,136.7025,136.8445,136.6941,136.7944,17663.0
2017-12-27 15:50:00,163.75,163.89,163.64,163.67,63543.0,136.7944,136.9113,136.7025,136.7276,63543.0
2017-12-28 09:30:00,164.19,164.34,163.71,164.03,13527.0,137.162,137.2873,136.761,137.0283,13527.0
2017-12-28 09:40:00,163.99,164.04,163.5,163.5,12154.0,136.9949,137.0367,136.5855,136.5855,12154.0
2017-12-28 09:50:00,163.62,164.04,163.61,163.9,9218.0,136.6858,137.0367,136.6774,136.9197,9218.0
2017-12-28 10:00:00,163.96,164.01,163.73,163.83,7663.0,136.9698,137.0116,136.7777,136.8612,7663.0
2017-12-28 10:10:00,163.84,164.11,163.83,164.05,6020.0,136.8696,137.0951,136.8612,137.045,6020.0
2017-12-28 10:20:00,164.05,164.18,163.9,164.15,13350.0,137.045,137.1536,136.9197,137.1285,13350.0
2017-12-28 10:30:00,164.17,164.22,164.03,164.03,5075.0,137.1453,137.187,137.0283,137.0283,5075.0
2017-12-28 10:40:00,164.07,164.14,164.02,164.02,5353.0,137.0617,137.1202,137.0199,137.0199,5353.0
2017-12-28 10:50:00,164.02,164.13,163.98,164.07,9710.0,137.0199,137.1118,136.9865,137.0617,9710.0
2017-12-28 11:00:00,164.13,164.15,163.98,164.0,5200.0,137.1118,137.1285,136.9865,137.0032,5200.0
2017-12-28 11:10:00,164.01,164.07,163.98,164.07,12947.0,137.0116,137.0617,136.9865,137.0617,12947.0
2017-12-28 11:20:00,164.07,164.21,163.99,164.2,15686.0,137.0617,137.1787,136.9949,137.1703,15686.0
2017-12-28 11:30:00,164.18,164.24,164.13,164.2,7669.0,137.1536,137.2037,137.1118,137.1703,7669.0
2017-12-28 11:40:00,164.23,164.38,164.23,164.38,7272.0,137.1954,137.3207,137.1954,137.3207,7272.0
2017-12-28 11:50:00,164.44,164.56,164.34,164.52,13134.0,137.3708,137.4711,137.2873,137.4376,13134.0
2017-12-28 12:00:00,164.55,164.59,164.48,164.56,11070.0,137.4627,137.4961,137.4042,137.4711,11070.0
2017-12-28 12:10:00,164.55,164.63,164.49,164.58,9945.0,137.4627,137.5295,137.4126,137.4878,9945.0
2017-12-28 12:20:00,164.61,164.72,164.55,164.68,29970.0,137.5128,137.6047,137.4627,137.5713,29970.0
2017-12-28 12:30:00,164.69,164.78,164.47,164.5,24733.0,137.5797,137.6548,137.3959,137.4209,24733.0
2017-12-28 12:40:00,164.52,164.56,164.49,164.51,6505.0,137.4376,137.4711,137.4126,137.4293,6505.0
2017-12-28 12:50:00,164.52,164.63,164.52,164.62,25043.0,137.4376,137.5295,137.4376,137.5212,25043.0
2017-12-28 13:00:00,164.63,164.65,164.36,164.51,14700.0,137.5295,137.5462,137.304,137.4293,14700.0
2017-12-28 13:10:00,164.5,164.68,164.5,164.58,3931.0,137.4209,137.5713,137.4209,137.4878,3931.0
2017-12-28 13:20:00,164.58,164.58,164.43,164.56,7224.0,137.4878,137.4878,137.3625,137.4711,7224.0
2017-12-28 13:30:00,164.53,164.56,164.48,164.52,11229.0,137.446,137.4711,137.4042,137.4376,11229.0
2017-12-28 13:40:00,164.52,164.58,164.46,164.58,14427.0,137.4376,137.4878,137.3875,137.4878,14427.0
2017-12-28 13:50:00,164.58,164.62,164.5,164.5,5803.0,137.4878,137.5212,137.4209,137.4209,5803.0
2017-12-28 14:00:00,164.5,164.55,164.47,164.55,10085.0,137.4209,137.4627,137.3959,137.4627,10085.0
2017-12-28 14:10:00,164.51,164.57,164.49,164.52,11869.0,137.4293,137.4794,137.4126,137.4376,11869.0
2017-12-28 14:20:00,164.51,164.58,164.5,164.56,7715.0,137.4293,137.4878,137.4209,137.4711,7715.0
2017-12-28 14:30:00,164.54,164.56,164.5,164.54,10451.0,137.4543,137.4711,137.4209,137.4543,10451.0
2017-12-28 14:40:00,164.57,164.59,164.49,164.5,9550.0,137.4794,137.4961,137.4126,137.4209,9550.0
2017-12-28 14:50:00,164.52,164.57,164.48,164.57,15810.0,137.4376,137.4794,137.4042,137.4794,15810.0
2017-12-28 15:00:00,164.56,164.58,164.5,164.51,11199.0,137.4711,137.4878,137.4209,137.4293,11199.0
2017-12-28 15:10:00,164.5,164.55,164.5,164.5,10011.0,137.4209,137.4627,137.4209,137.4209,10011.0
2017-12-28 15:20:00,164.5,164.53,164.49,164.52,21507.0,137.4209,137.446,137.4126,137.4376,21507.0
2017-12-28 15:30:00,164.5,164.62,164.5,164.59,21661.0,137.4209,137.5212,137.4209,137.4961,21661.0
2017-12-28 15:40:00,164.58,164.59,164.49,164.56,22974.0,137.4878,137.4961,137.4126,137.4711,22974.0
2017-12-28 15:50:00,164.56,164.63,164.51,164.61,60285.0,137.4711,137.5295,137.4293,137.5128,60285.0
2017-12-29 09:30:00,164.04,164.48,163.91,164.26,16297.0,137.8301,138.1998,137.7208,138.0149,16297.0
2017-12-29 09:40:00,164.25,164.39,164.0,164.28,24410.0,138.0065,138.1242,137.7965,138.0317,24410.0
2017-12-29 09:50:00,164.27,164.34,163.9,164.16,6651.0,138.0233,138.0821,137.7124,137.9309,6651.0
2017-12-29 10:00:00,164.23,164.24,163.93,163.93,12222.0,137.9897,137.9981,137.7376,137.7376,12222.0
2017-12-29 10:10:00,163.97,164.16,163.82,163.99,13817.0,137.7713,137.9309,137.6452,137.7881,13817.0
2017-12-29 10:20:00,164.06,164.19,163.93,164.06,9803.0,137.8469,137.9561,137.7376,137.8469,9803.0
2017-12-29 10:30:00,164.08,164.16,164.02,164.05,9544.0,137.8637,137.9309,137.8133,137.8385,9544.0
2017-12-29 10:40:00,164.04,164.08,163.96,163.98,10773.0,137.8301,137.8637,137.7629,137.7797,10773.0
2017-12-29 10:50:00,164.0,164.14,163.96,164.14,11775.0,137.7965,137.9141,137.7629,137.9141,11775.0
2017-12-29 11:00:00,164.09,164.28,164.05,164.16,6288.0,137.8721,138.0317,137.8385,137.9309,6288.0
2017-12-29 11:10:00,164.14,164.22,164.13,164.2,7567.0,137.9141,137.9813,137.9057,137.9645,7567.0
2017-12-29 11:20:00,164.21,164.29,164.19,164.26,7181.0,137.9729,138.0401,137.9561,138.0149,7181.0
2017-12-29 11:30:00,164.3,164.44,164.29,164.33,8015.0,138.0485,138.1662,138.0401,138.0737,8015.0
2017-12-29 11:40:00,164.35,164.58,164.33,164.57,6958.0,138.0905,138.2838,138.0737,138.2754,6958.0
2017-12-29 11:50:00,164.55,164.56,164.47,164.49,7085.0,138.2586,138.267,138.1914,138.2082,7085.0
2017-12-29 12:00:00,164.52,164.55,164.49,164.52,9537.0,138.2334,138.2586,138.2082,138.2334,9537.0
2017-12-29 12:10:00,164.5,164.57,164.5,164.56,10035.0,138.2166,138.2754,138.2166,138.267,10035.0
2017-12-29 12:20:00,164.58,164.64,164.47,164.5,6478.0,138.2838,138.3342,138.1914,138.2166,6478.0
2017-12-29 12:30:00,164.5,164.67,164.49,164.65,3710.0,138.2166,138.3594,138.2082,138.3426,3710.0
2017-12-29 12:40:00,164.65,164.67,164.6,164.63,4798.0,138.3426,138.3594,138.3006,138.3258,4798.0
2017-12-29 12:50:00,164.61,164.63,164.46,164.48,4280.0,138.309,138.3258,138.183,138.1998,4280.0
2017-12-29 13:00:00,164.48,164.49,164.4,164.43,9399.0,138.1998,138.2082,138.1326,138.1578,9399.0
2017-12-29 13:10:00,164.44,164.5,164.41,164.45,3245.0,138.1662,138.2166,138.141,138.1746,3245.0
2017-12-29 13:20:00,164.41,164.54,164.38,164.41,7317.0,138.141,138.2502,138.1157,138.141,7317.0
2017-12-29 13:30:00,164.42,164.5,164.34,164.36,17146.0,138.1494,138.2166,138.0821,138.0989,17146.0
2017-12-29 13:40:00,164.33,164.36,164.3,164.34,3614.0,138.0737,138.0989,138.0485,138.0821,3614.0
2017-12-29 13:50:00,164.33,164.36,164.18,164.24,2905.0,138.0737,138.0989,137.9477,137.9981,2905.0
2017-12-29 14:00:00,164.26,164.36,164.22,164.35,4846.0,138.0149,138.0989,137.9813,138.0905,4846.0
2017-12-29 14:10:00,164.33,164.38,164.29,164.3,5486.0,138.0737,138.1157,138.0401,138.0485,5486.0
2017-12-29 14:20:00,164.33,164.43,164.25,164.43,3809.0,138.0737,138.1578,138.0065,138.1578,3809.0
2017-12-29 14:30:00,164.38,164.4,164.28,164.3,4794.0,138.1157,138.1326,138.0317,138.0485,4794.0
2017-12-29 14:40:00,164.31,164.4,164.22,164.22,4077.0,138.0569,138.1326,137.9813,137.9813,4077.0
2017-12-29 14:50:00,164.26,164.37,164.19,164.3,11930.0,138.0149,138.1073,137.9561,138.0485,11930.0
2017-12-29 15:00:00,164.31,164.48,164.27,164.47,13234.0,138.0569,138.1998,138.0233,138.1914,13234.0
2017-12-29 15:10:00,164.47,164.54,164.4,164.43,26304.0,138.1914,138.2502,138.1326,138.1578,26304.0
2017-12-29 15:20:00,164.46,164.65,164.45,164.6,5944.0,138.183,138.3426,138.1746,138.3006,5944.0
2017-12-29 15:30:00,164.62,164.63,164.42,164.49,23224.0,138.3174,138.3258,138.1494,138.2082,23224.0
2017-12-29 15:40:00,164.5,164.55,164.42,164.43,47697.0,138.2166,138.2586,138.1494,138.1578,47697.0
2017-12-29 15:50:00,164.43,164.46,164.07,164.13,134324.0,138.1578,138.183,137.8553,137.9057,134324.0
2018-01-02 09:30:00,164.88,164.88,164.04,164.68,38525.0,138.5359,138.5359,137.8301,138.3678,38525.0
2018-01-02 09:40:00,164.77,164.94,164.31,164.38,29670.0,138.4434,138.5863,138.0569,138.1157,29670.0
2018-01-02 09:50:00,164.28,164.42,163.85,164.37,27660.0,138.0317,138.1494,137.6704,138.1073,27660.0
2018-01-02 10:00:00,164.4,164.51,164.01,164.33,15265.0,138.1326,138.225,137.8049,138.0737,15265.0
2018-01-02 10:10:00,164.27,164.77,164.27,164.7,34677.0,138.0233,138.4434,138.0233,138.3846,34677.0
2018-01-02 10:20:00,164.7,164.78,164.21,164.31,16635.0,138.3846,138.4518,137.9729,138.0569,16635.0
2018-01-02 10:30:00,164.34,164.45,164.06,164.34,10787.0,138.0821,138.1746,137.8469,138.0821,10787.0
2018-01-02 10:40:00,164.38,164.38,164.01,164.04,13253.0,138.1157,138.1157,137.8049,137.8301,13253.0
2018-01-02 10:50:00,163.97,164.45,163.8,164.4,20554.0,137.7713,138.1746,137.6284,138.1326,20554.0
2018-01-02 11:00:00,164.37,164.74,164.35,164.74,19153.0,138.1073,138.4182,138.0905,138.4182,19153.0
2018-01-02 11:10:00,164.73,164.89,164.7,164.85,17744.0,138.4098,138.5443,138.3846,138.5107,17744.0
2018-01-02 11:20:00,164.88,164.9,164.79,164.89,12175.0,138.5359,138.5527,138.4602,138.5443,12175.0
2018-01-02 11:30:00,164.84,164.91,164.66,164.7,19148.0,138.5023,138.5611,138.351,138.3846,19148.0
2018-01-02 11:40:00,164.72,164.79,164.54,164.69,9572.0,138.4014,138.4602,138.2502,138.3762,9572.0
2018-01-02 11:50:00,164.7,164.89,164.61,164.78,11924.0,138.3846,138.5443,138.309,138.4518,11924.0
2018-01-02 12:00:00,164.83,165.0,164.8,164.98,12929.0,138.4938,138.6367,138.4686,138.6199,12929.0
2018-01-02 12:10:00,164.95,164.95,164.65,164.79,8488.0,138.5947,138.5947,138.3426,138.4602,8488.0
2018-01-02 12:20:00,164.8,164.87,164.79,164.86,3285.0,138.4686,138.5275,138.4602,138.5191,3285.0
2018-01-02 12:30:00,164.86,164.97,164.79,164.97,12715.0,138.5191,138.6115,138.4602,138.6115,12715.0
2018-01-02 12:40:00,164.95,165.1,164.95,165.1,15306.0,138.5947,138.7207,138.5947,138.7207,15306.0
2018-01-02 12:50:00,165.09,165.12,164.97,164.97,5898.0,138.7123,138.7375,138.6115,138.6115,5898.0
2018-01-02 13:00:00,164.97,165.38,164.95,165.32,8460.0,138.6115,138.956,138.5947,138.9056,8460.0
2018-01-02 13:10:00,165.32,165.45,165.17,165.34,13615.0,138.9056,139.0148,138.7795,138.9224,13615.0
2018-01-02 13:20:00,165.33,165.38,165.19,165.27,10565.0,138.914,138.956,138.7963,138.8635,10565.0
2018-01-02 13:30:00,165.23,165.34,165.2,165.31,15519.0,138.8299,138.9224,138.8047,138.8972,15519.0
2018-01-02 13:40:00,165.3,165.31,165.18,165.2,10154.0,138.8888,138.8972,138.7879,138.8047,10154.0
2018-01-02 13:50:00,165.17,165.34,165.15,165.34,7946.0,138.7795,138.9224,138.7627,138.9224,7946.0
2018-01-02 14:00:00,165.3,165.3,164.99,165.03,9845.0,138.8888,138.8888,138.6283,138.6619,9845.0
2018-01-02 14:10:00,165.0,165.04,164.58,164.69,28929.0,138.6367,138.6703,138.2838,138.3762,28929.0
2018-01-02 14:20:00,164.71,164.76,164.52,164.76,8498.0,138.393,138.435,138.2334,138.435,8498.0
2018-01-02 14:30:00,164.77,164.88,164.75,164.84,12039.0,138.4434,138.5359,138.4266,138.5023,12039.0
2018-01-02 14:40:00,164.87,164.9,164.79,164.87,8431.0,138.5275,138.5527,138.4602,138.5275,8431.0
2018-01-02 14:50:00,164.85,165.14,164.85,165.05,7475.0,138.5107,138.7543,138.5107,138.6787,7475.0
2018-01-02 15:00:00,165.05,165.08,164.92,165.08,11116.0,138.6787,138.7039,138.5695,138.7039,11116.0
2018-01-02 15:10:00,165.08,165.11,164.93,165.09,13181.0,138.7039,138.7291,138.5779,138.7123,13181.0
2018-01-02 15:20:00,165.12,165.23,165.06,165.19,14084.0,138.7375,138.8299,138.6871,138.7963,14084.0
2018-01-02 15:30:00,165.2,165.26,165.08,165.24,17864.0,138.8047,138.8551,138.7039,138.8383,17864.0
2018-01-02 15:40:00,165.27,165.32,165.19,165.32,30459.0,138.8635,138.9056,138.7963,138.9056,30459.0
2018-01-02 15:50:00,165.32,165.54,165.29,165.49,84995.0,138.9056,139.0904,138.8804,139.0484,84995.0
2018-01-03 09:30:00,165.56,166.16,165.0,165.23,18305.0,139.1072,139.6113,138.6367,138.8299,18305.0
2018-01-03 09:40:00,165.04,165.46,165.04,165.32,7120.0,138.6703,139.0232,138.6703,138.9056,7120.0
2018-01-03 09:50:00,165.31,165.66,165.23,165.61,21945.0,138.8972,139.1912,138.8299,139.1492,21945.0
2018-01-03 10:00:00,165.7,165.79,165.42,165.53,13290.0,139.2248,139.3005,138.9896,139.082,13290.0
2018-01-03 10:10:00,165.53,165.6,165.34,165.41,11153.0,139.082,139.1408,138.9224,138.9812,11153.0
2018-01-03 10:20:00,165.41,165.53,165.11,165.49,8002.0,138.9812,139.082,138.7291,139.0484,8002.0
2018-01-03 10:30:00,165.56,165.56,165.35,165.48,7528.0,139.1072,139.1072,138.9308,139.04,7528.0
2018-01-03 10:40:00,165.52,166.27,165.52,166.08,23018.0,139.0736,139.7038,139.0736,139.5441,23018.0
2018-01-03 10:50:00,166.13,166.13,165.92,166.1,8215.0,139.5861,139.5861,139.4097,139.5609,8215.0
2018-01-03 11:00:00,166.08,166.08,165.76,165.98,16673.0,139.5441,139.5441,139.2753,139.4601,16673.0
2018-01-03 11:10:00,165.99,166.06,165.88,165.88,5682.0,139.4685,139.5273,139.3761,139.3761,5682.0
2018-01-03 11:20:00,165.86,165.99,165.51,165.58,9860.0,139.3593,139.4685,139.0652,139.124,9860.0
2018-01-03 11:30:00,165.57,165.67,165.45,165.48,4494.0,139.1156,139.1996,139.0148,139.04,4494.0
2018-01-03 11:40:00,165.46,165.58,165.28,165.47,21964.0,139.0232,139.124,138.8719,139.0316,21964.0
2018-01-03 11:50:00,165.47,165.47,165.23,165.38,8100.0,139.0316,139.0316,138.8299,138.956,8100.0
2018-01-03 12:00:00,165.4,165.77,165.39,165.64,14174.0,138.9728,139.2837,138.9644,139.1744,14174.0
2018-01-03 12:10:00,165.7,165.71,165.48,165.6,6902.0,139.2248,139.2332,139.04,139.1408,6902.0
2018-01-03 12:20:00,165.63,165.69,165.59,165.63,6281.0,139.166,139.2164,139.1324,139.166,6281.0
2018-01-03 12:30:00,165.62,166.13,165.62,165.98,10074.0,139.1576,139.5861,139.1576,139.4601,10074.0
2018-01-03 12:40:00,165.96,166.05,165.87,166.05,6213.0,139.4433,139.5189,139.3677,139.5189,6213.0
2018-01-03 12:50:00,166.1,166.37,166.06,166.28,9127.0,139.5609,139.7878,139.5273,139.7122,9127.0
2018-01-03 13:00:00,166.34,166.34,166.13,166.16,8185.0,139.7626,139.7626,139.5861,139.6113,8185.0
2018-01-03 13:10:00,166.17,166.22,166.01,166.22,4605.0,139.6197,139.6618,139.4853,139.6618,4605.0
2018-01-03 13:20:00,166.18,166.19,165.92,165.99,15179.0,139.6281,139.6366,139.4097,139.4685,15179.0
2018-01-03 13:30:00,165.94,166.0,165.75,165.87,11739.0,139.4265,139.4769,139.2669,139.3677,11739.0
2018-01-03 13:40:00,165.8,165.86,165.68,165.81,6768.0,139.3089,139.3593,139.208,139.3173,6768.0
2018-01-03 13:50:00,165.85,165.91,165.79,165.89,13629.0,139.3509,139.4013,139.3005,139.3845,13629.0
2018-01-03 14:00:00,165.88,166.23,165.81,166.08,35115.0,139.3761,139.6702,139.3173,139.5441,35115.0
2018-01-03 14:10:00,166.14,166.33,166.13,166.25,11428.0,139.5945,139.7542,139.5861,139.687,11428.0
2018-01-03 14:20:00,166.3,166.34,166.22,166.24,7734.0,139.729,139.7626,139.6618,139.6786,7734.0
2018-01-03 14:30:00,166.23,166.29,166.11,166.23,8459.0,139.6702,139.7206,139.5693,139.6702,8459.0
2018-01-03 14:40:00,166.26,166.31,166.2,166.24,9415.0,139.6954,139.7374,139.645,139.6786,9415.0
2018-01-03 14:50:00,166.23,166.24,166.13,166.17,5796.0,139.6702,139.6786,139.5861,139.6197,5796.0
2018-01-03 15:00:00,166.19,166.21,166.05,166.19,10269.0,139.6366,139.6534,139.5189,139.6366,10269.0
2018-01-03 15:10:00,166.19,166.42,166.12,166.37,11654.0,139.6366,139.8298,139.5777,139.7878,11654.0
2018-01-03 15:20:00,166.35,166.56,166.33,166.56,13101.0,139.771,139.9474,139.7542,139.9474,13101.0
2018-01-03 15:30:00,166.56,166.56,166.31,166.5,21130.0,139.9474,139.9474,139.7374,139.897,21130.0
2018-01-03 15:40:00,166.49,166.62,166.37,166.5,34571.0,139.8886,139.9978,139.7878,139.897,34571.0
2018-01-03 15:50:00,166.5,166.5,166.3,166.36,85570.0,139.897,139.897,139.729,139.7794,85570.0
2018-01-04 09:30:00,167.31,167.55,166.84,167.4,25283.0,140.5776,140.7793,140.1827,140.6532,25283.0
2018-01-04 09:40:00,167.34,167.85,167.19,167.85,48504.0,140.6028,141.0313,140.4768,141.0313,48504.0
2018-01-04 09:50:00,167.75,167.82,167.49,167.73,5800.0,140.9473,141.0061,140.7288,140.9305,5800.0
2018-01-04 10:00:00,167.73,167.77,167.27,167.27,9582.0,140.9305,140.9641,140.544,140.544,9582.0
2018-01-04 10:10:00,167.23,167.58,167.21,167.41,36675.0,140.5104,140.8045,140.4936,140.6616,36675.0
2018-01-04 10:20:00,167.45,167.84,167.43,167.83,13758.0,140.6952,141.0229,140.6784,141.0145,13758.0
2018-01-04 10:30:00,167.82,167.84,167.64,167.81,12847.0,141.0061,141.0229,140.8549,140.9977,12847.0
2018-01-04 10:40:00,167.81,167.81,167.08,167.09,22869.0,140.9977,140.9977,140.3843,140.3928,22869.0
2018-01-04 10:50:00,167.06,167.09,166.67,166.86,13064.0,140.3675,140.3928,140.0399,140.1995,13064.0
2018-01-04 11:00:00,166.9,167.35,166.86,167.34,14319.0,140.2331,140.6112,140.1995,140.6028,14319.0
2018-01-04 11:10:00,167.35,167.36,167.26,167.35,21675.0,140.6112,140.6196,140.5356,140.6112,21675.0
2018-01-04 11:20:00,167.32,167.35,167.22,167.28,8068.0,140.586,140.6112,140.502,140.5524,8068.0
2018-01-04 11:30:00,167.21,167.25,166.85,167.01,12834.0,140.4936,140.5272,140.1911,140.3255,12834.0
2018-01-04 11:40:00,167.0,167.36,167.0,167.18,25268.0,140.3171,140.6196,140.3171,140.4684,25268.0
2018-01-04 11:50:00,167.16,167.17,167.03,167.17,4158.0,140.4516,140.46,140.3423,140.46,4158.0
2018-01-04 12:00:00,167.18,167.3,166.99,166.99,9325.0,140.4684,140.5692,140.3087,140.3087,9325.0
2018-01-04 12:10:00,166.96,167.16,166.95,167.06,8754.0,140.2835,140.4516,140.2751,140.3675,8754.0
2018-01-04 12:20:00,167.07,167.13,166.91,167.08,10330.0,140.3759,140.4264,140.2415,140.3843,10330.0
2018-01-04 12:30:00,167.08,167.17,166.87,167.15,11775.0,140.3843,140.46,140.2079,140.4432,11775.0
2018-01-04 12:40:00,167.16,167.29,167.16,167.23,12200.0,140.4516,140.5608,140.4516,140.5104,12200.0
2018-01-04 12:50:00,167.2,167.26,167.11,167.11,4889.0,140.4852,140.5356,140.4096,140.4096,4889.0
2018-01-04 13:00:00,167.04,167.09,166.87,166.87,3304.0,140.3507,140.3928,140.2079,140.2079,3304.0
2018-01-04 13:10:00,166.98,167.23,166.89,167.09,6413.0,140.3003,140.5104,140.2247,140.3928,6413.0
2018-01-04 13:20:00,167.1,167.23,167.1,167.17,2919.0,140.4012,140.5104,140.4012,140.46,2919.0
2018-01-04 13:30:00,167.21,167.24,167.0,167.13,8837.0,140.4936,140.5188,140.3171,140.4264,8837.0
2018-01-04 13:40:00,167.14,167.14,166.96,167.0,4801.0,140.4348,140.4348,140.2835,140.3171,4801.0
2018-01-04 13:50:00,167.02,167.04,166.77,166.81,17701.0,140.3339,140.3507,140.1239,140.1575,17701.0
2018-01-04 14:00:00,166.84,166.88,166.79,166.86,5181.0,140.1827,140.2163,140.1407,140.1995,5181.0
2018-01-04 14:10:00,166.88,167.02,166.81,167.02,6739.0,140.2163,140.3339,140.1575,140.3339,6739.0
2018-01-04 14:20:00,166.99,167.03,166.83,166.84,16163.0,140.3087,140.3423,140.1743,140.1827,16163.0
2018-01-04 14:30:00,166.84,167.0,166.83,166.98,5043.0,140.1827,140.3171,140.1743,140.3003,5043.0
2018-01-04 14:40:00,166.95,167.04,166.91,167.04,7114.0,140.2751,140.3507,140.2415,140.3507,7114.0
2018-01-04 14:50:00,167.02,167.05,166.98,166.98,6774.0,140.3339,140.3591,140.3003,140.3003,6774.0
2018-01-04 15:00:00,166.95,167.07,166.83,166.84,10670.0,140.2751,140.3759,140.1743,140.1827,10670.0
2018-01-04 15:10:00,166.86,167.01,166.84,166.99,11659.0,140.1995,140.3255,140.1827,140.3087,11659.0
2018-01-04 15:20:00,166.99,166.99,166.79,166.8,10594.0,140.3087,140.3087,140.1407,140.1491,10594.0
2018-01-04 15:30:00,166.77,166.85,166.73,166.78,12731.0,140.1239,140.1911,140.0903,140.1323,12731.0
2018-01-04 15:40:00,166.79,166.86,166.77,166.82,20129.0,140.1407,140.1995,140.1239,140.1659,20129.0
2018-01-04 15:50:00,166.81,167.05,166.75,167.0,68673.0,140.1575,140.3591,140.1071,140.3171,68673.0
2018-01-05 09:30:00,167.96,168.89,167.72,168.54,22119.0,141.1237,141.9052,140.9221,141.6111,22119.0
2018-01-05 09:40:00,168.84,168.97,168.25,168.25,37379.0,141.8631,141.9724,141.3674,141.3674,37379.0
2018-01-05 09:50:00,168.18,168.83,167.94,168.05,13640.0,141.3086,141.8547,141.1069,141.1994,13640.0
2018-01-05 10:00:00,167.76,168.39,167.76,168.14,14140.0,140.9557,141.485,140.9557,141.275,14140.0
2018-01-05 10:10:00,168.08,168.09,167.6,167.61,9407.0,141.2246,141.233,140.8213,140.8297,9407.0
2018-01-05 10:20:00,167.62,167.62,167.17,167.19,10909.0,140.8381,140.8381,140.46,140.4768,10909.0
2018-01-05 10:30:00,167.18,167.37,167.13,167.22,6611.0,140.4684,140.628,140.4264,140.502,6611.0
2018-01-05 10:40:00,167.25,167.37,167.1,167.1,3127.0,140.5272,140.628,140.4012,140.4012,3127.0
2018-01-05 10:50:00,167.17,167.23,167.13,167.21,4002.0,140.46,140.5104,140.4264,140.4936,4002.0
2018-01-05 11:00:00,167.2,167.26,167.09,167.21,5257.0,140.4852,140.5356,140.3928,140.4936,5257.0
2018-01-05 11:10:00,167.21,167.76,167.21,167.7,8369.0,140.4936,140.9557,140.4936,140.9053,8369.0
2018-01-05 11:20:00,167.58,167.63,167.41,167.5,4019.0,140.8045,140.8465,140.6616,140.7372,4019.0
2018-01-05 11:30:00,167.43,167.44,167.27,167.44,5619.0,140.6784,140.6868,140.544,140.6868,5619.0
2018-01-05 11:40:00,167.38,167.89,167.35,167.8,70563.0,140.6364,141.0649,140.6112,140.9893,70563.0
2018-01-05 11:50:00,167.86,168.11,167.86,168.03,4462.0,141.0397,141.2498,141.0397,141.1826,4462.0
2018-01-05 12:00:00,167.94,167.94,167.68,167.76,10547.0,141.1069,141.1069,140.8885,140.9557,10547.0
2018-01-05 12:10:00,167.8,167.96,167.71,167.94,5120.0,140.9893,141.1237,140.9137,141.1069,5120.0
2018-01-05 12:20:00,167.96,168.04,167.85,167.99,5583.0,141.1237,141.191,141.0313,141.149,5583.0
2018-01-05 12:30:00,168.0,168.05,167.85,167.91,8295.0,141.1574,141.1994,141.0313,141.0817,8295.0
2018-01-05 12:40:00,167.88,167.98,167.88,167.91,1019.0,141.0565,141.1405,141.0565,141.0817,1019.0
2018-01-05 12:50:00,167.9,167.95,167.72,167.86,24390.0,141.0733,141.1153,140.9221,141.0397,24390.0
2018-01-05 13:00:00,167.83,167.97,167.77,167.95,3755.0,141.0145,141.1321,140.9641,141.1153,3755.0
2018-01-05 13:10:00,167.87,167.98,167.86,167.98,3430.0,141.0481,141.1405,141.0397,141.1405,3430.0
2018-01-05 13:20:00,167.99,168.09,167.81,168.09,32596.0,141.149,141.233,140.9977,141.233,32596.0
2018-01-05 13:30:00,168.04,168.04,167.95,167.99,4755.0,141.191,141.191,141.1153,141.149,4755.0
2018-01-05 13:40:00,168.05,168.07,167.9,167.92,3862.0,141.1994,141.2162,141.0733,141.0901,3862.0
2018-01-05 13:50:00,167.92,168.09,167.86,168.07,6893.0,141.0901,141.233,141.0397,141.2162,6893.0
2018-01-05 14:00:00,168.08,168.19,168.02,168.03,6268.0,141.2246,141.317,141.1742,141.1826,6268.0
2018-01-05 14:10:00,168.06,168.27,168.06,168.2,6789.0,141.2078,141.3842,141.2078,141.3254,6789.0
2018-01-05 14:20:00,168.21,168.44,168.21,168.42,9222.0,141.3338,141.5271,141.3338,141.5102,9222.0
2018-01-05 14:30:00,168.44,168.52,168.28,168.32,7252.0,141.5271,141.5943,141.3926,141.4262,7252.0
2018-01-05 14:40:00,168.29,168.29,168.12,168.16,7791.0,141.401,141.401,141.2582,141.2918,7791.0
2018-01-05 14:50:00,168.12,168.2,167.93,167.93,13736.0,141.2582,141.3254,141.0985,141.0985,13736.0
2018-01-05 15:00:00,167.93,168.0,167.7,167.84,14163.0,141.0985,141.1574,140.9053,141.0229,14163.0
2018-01-05 15:10:00,167.86,167.93,167.82,167.9,9462.0,141.0397,141.0985,141.0061,141.0733,9462.0
2018-01-05 15:20:00,167.91,167.92,167.85,167.92,8135.0,141.0817,141.0901,141.0313,141.0901,8135.0
2018-01-05 15:30:00,167.92,168.02,167.89,168.01,16177.0,141.0901,141.1742,141.0649,141.1658,16177.0
2018-01-05 15:40:00,168.01,168.28,168.01,168.2,18068.0,141.1658,141.3926,141.1658,141.3254,18068.0
2018-01-05 15:50:00,168.22,168.46,168.14,168.34,62754.0,141.3422,141.5439,141.275,141.443,62754.0
2018-01-08 09:30:00,168.26,168.26,167.66,167.67,13385.0,141.3758,141.3758,140.8717,140.8801,13385.0
2018-01-08 09:40:00,167.7,168.11,167.12,168.02,16537.0,140.9053,141.2498,140.418,141.1742,16537.0
2018-01-08 09:50:00,168.02,168.02,167.31,167.88,11565.0,141.1742,141.1742,140.5776,141.0565,11565.0
2018-01-08 10:00:00,167.88,167.99,167.38,167.8,33160.0,141.0565,141.149,140.6364,140.9893,33160.0
2018-01-08 10:10:00,167.77,167.77,167.4,167.49,44586.0,140.9641,140.9641,140.6532,140.7288,44586.0
2018-01-08 10:20:00,167.57,167.78,167.42,167.74,19599.0,140.7961,140.9725,140.67,140.9389,19599.0
2018-01-08 10:30:00,167.83,167.89,167.48,167.58,6509.0,141.0145,141.0649,140.7204,140.8045,6509.0
2018-01-08 10:40:00,167.59,167.73,167.52,167.67,10156.0,140.8129,140.9305,140.754,140.8801,10156.0
2018-01-08 10:50:00,167.67,167.81,167.61,167.81,4501.0,140.8801,140.9977,140.8297,140.9977,4501.0
2018-01-08 11:00:00,167.83,167.98,167.69,167.98,5805.0,141.0145,141.1405,140.8969,141.1405,5805.0
2018-01-08 11:10:00,168.0,168.03,167.69,167.84,17639.0,141.1574,141.1826,140.8969,141.0229,17639.0
2018-01-08 11:20:00,167.95,168.28,167.93,168.17,9172.0,141.1153,141.3926,141.0985,141.3002,9172.0
2018-01-08 11:30:00,168.22,168.3,168.08,168.1,8260.0,141.3422,141.4094,141.2246,141.2414,8260.0
2018-01-08 11:40:00,168.12,168.29,168.07,168.13,10237.0,141.2582,141.401,141.2162,141.2666,10237.0
2018-01-08 11:50:00,168.03,168.06,167.83,168.04,10630.0,141.1826,141.2078,141.0145,141.191,10630.0
2018-01-08 12:00:00,168.12,168.47,168.08,168.37,14154.0,141.2582,141.5523,141.2246,141.4682,14154.0
2018-01-08 12:10:00,168.33,168.48,168.26,168.37,23683.0,141.4346,141.5607,141.3758,141.4682,23683.0
2018-01-08 12:20:00,168.41,168.5,168.27,168.35,11762.0,141.5018,141.5775,141.3842,141.4514,11762.0
2018-01-08 12:30:00,168.33,168.57,168.29,168.52,9328.0,141.4346,141.6363,141.401,141.5943,9328.0
2018-01-08 12:40:00,168.41,168.44,168.21,168.31,15670.0,141.5018,141.5271,141.3338,141.4178,15670.0
2018-01-08 12:50:00,168.35,168.39,168.13,168.13,4681.0,141.4514,141.485,141.2666,141.2666,4681.0
2018-01-08 13:00:00,168.18,168.21,168.05,168.2,4472.0,141.3086,141.3338,141.1994,141.3254,4472.0
2018-01-08 13:10:00,168.18,168.33,168.14,168.31,10145.0,141.3086,141.4346,141.275,141.4178,10145.0
2018-01-08 13:20:00,168.31,168.49,168.27,168.43,9857.0,141.4178,141.5691,141.3842,141.5186,9857.0
2018-01-08 13:30:00,168.36,168.52,168.36,168.51,4135.0,141.4598,141.5943,141.4598,141.5859,4135.0
2018-01-08 13:40:00,168.47,168.51,168.2,168.23,6315.0,141.5523,141.5859,141.3254,141.3506,6315.0
2018-01-08 13:50:00,168.2,168.28,167.98,168.14,7709.0,141.3254,141.3926,141.1405,141.275,7709.0
2018-01-08 14:00:00,168.15,168.38,168.13,168.32,11970.0,141.2834,141.4766,141.2666,141.4262,11970.0
2018-01-08 14:10:00,168.3,168.55,168.26,168.46,14201.0,141.4094,141.6195,141.3758,141.5439,14201.0
2018-01-08 14:20:00,168.45,168.45,168.15,168.23,7697.0,141.5355,141.5355,141.2834,141.3506,7697.0
2018-01-08 14:30:00,168.21,168.28,168.12,168.2,9345.0,141.3338,141.3926,141.2582,141.3254,9345.0
2018-01-08 14:40:00,168.22,168.3,168.07,168.18,7760.0,141.3422,141.4094,141.2162,141.3086,7760.0
2018-01-08 14:50:00,168.27,168.5,168.19,168.36,23163.0,141.3842,141.5775,141.317,141.4598,23163.0
2018-01-08 15:00:00,168.38,168.38,168.21,168.3,22414.0,141.4766,141.4766,141.3338,141.4094,22414.0
2018-01-08 15:10:00,168.32,168.32,167.94,168.21,22444.0,141.4262,141.4262,141.1069,141.3338,22444.0
2018-01-08 15:20:00,168.22,168.26,168.1,168.2,13141.0,141.3422,141.3758,141.2414,141.3254,13141.0
2018-01-08 15:30:00,168.21,168.57,168.2,168.55,20177.0,141.3338,141.6363,141.3254,141.6195,20177.0
2018-01-08 15:40:00,168.56,168.81,168.52,168.67,33388.0,141.6279,141.8379,141.5943,141.7203,33388.0
2018-01-08 15:50:00,168.67,168.72,168.55,168.6,56198.0,141.7203,141.7623,141.6195,141.6615,56198.0
2018-01-09 09:30:00,169.07,169.42,168.38,168.93,6254.0,142.0564,142.3505,141.4766,141.9388,6254.0
2018-01-09 09:40:00,168.87,169.49,168.86,169.34,6989.0,141.8883,142.4093,141.8799,142.2833,6989.0
2018-01-09 09:50:00,169.38,169.46,169.11,169.31,12505.0,142.3169,142.3841,142.09,142.258,12505.0
2018-01-09 10:00:00,169.29,169.53,168.95,169.52,8617.0,142.2412,142.4429,141.9556,142.4345,8617.0
2018-01-09 10:10:00,169.49,170.49,169.49,170.25,43025.0,142.4093,143.2495,142.4093,143.0479,43025.0
2018-01-09 10:20:00,170.27,170.32,169.95,169.96,7965.0,143.0647,143.1067,142.7958,142.8042,7965.0
2018-01-09 10:30:00,169.93,170.12,169.87,170.03,8287.0,142.779,142.9386,142.7286,142.863,8287.0
2018-01-09 10:40:00,169.95,170.05,169.92,169.99,3900.0,142.7958,142.8798,142.7706,142.8294,3900.0
2018-01-09 10:50:00,169.96,169.99,169.8,169.95,3443.0,142.8042,142.8294,142.6698,142.7958,3443.0
2018-01-09 11:00:00,169.98,170.08,169.94,170.06,4867.0,142.821,142.905,142.7874,142.8882,4867.0
2018-01-09 11:10:00,170.06,170.18,170.02,170.18,6560.0,142.8882,142.989,142.8546,142.989,6560.0
2018-01-09 11:20:00,170.19,170.43,170.07,170.39,3705.0,142.9974,143.1991,142.8966,143.1655,3705.0
2018-01-09 11:30:00,170.33,170.39,170.21,170.24,5846.0,143.1151,143.1655,143.0142,143.0395,5846.0
2018-01-09 11:40:00,170.28,170.32,169.97,170.08,8595.0,143.0731,143.1067,142.8126,142.905,8595.0
2018-01-09 11:50:00,170.12,170.12,169.84,169.87,3526.0,142.9386,142.9386,142.7034,142.7286,3526.0
2018-01-09 12:00:00,169.87,170.0,169.82,169.91,6085.0,142.7286,142.8378,142.6866,142.7622,6085.0
2018-01-09 12:10:00,169.87,169.89,169.64,169.74,9623.0,142.7286,142.7454,142.5353,142.6193,9623.0
2018-01-09 12:20:00,169.76,169.77,169.46,169.69,9516.0,142.6361,142.6445,142.3841,142.5773,9516.0
2018-01-09 12:30:00,169.68,169.94,169.62,169.7,38289.0,142.5689,142.7874,142.5185,142.5857,38289.0
2018-01-09 12:40:00,169.64,169.98,169.63,169.83,36840.0,142.5353,142.821,142.5269,142.695,36840.0
2018-01-09 12:50:00,169.81,169.81,169.69,169.75,4124.0,142.6782,142.6782,142.5773,142.6277,4124.0
2018-01-09 13:00:00,169.78,169.99,169.78,169.89,3681.0,142.6529,142.8294,142.6529,142.7454,3681.0
2018-01-09 13:10:00,169.9,170.0,169.89,169.99,4763.0,142.7538,142.8378,142.7454,142.8294,4763.0
2018-01-09 13:20:00,170.0,170.21,170.0,170.07,11636.0,142.8378,143.0142,142.8378,142.8966,11636.0
2018-01-09 13:30:00,170.01,170.08,169.95,169.98,6501.0,142.8462,142.905,142.7958,142.821,6501.0
2018-01-09 13:40:00,169.96,170.05,169.92,169.98,5342.0,142.8042,142.8798,142.7706,142.821,5342.0
2018-01-09 13:50:00,169.97,170.13,169.93,170.04,5970.0,142.8126,142.947,142.779,142.8714,5970.0
2018-01-09 14:00:00,170.04,170.21,169.81,169.81,8496.0,142.8714,143.0142,142.6782,142.6782,8496.0
2018-01-09 14:10:00,169.79,169.8,169.62,169.64,28333.0,142.6614,142.6698,142.5185,142.5353,28333.0
2018-01-09 14:20:00,169.59,169.95,169.45,169.46,14718.0,142.4933,142.7958,142.3757,142.3841,14718.0
2018-01-09 14:30:00,169.46,169.6,169.45,169.6,7070.0,142.3841,142.5017,142.3757,142.5017,7070.0
2018-01-09 14:40:00,169.59,169.59,169.36,169.49,7337.0,142.4933,142.4933,142.3001,142.4093,7337.0
2018-01-09 14:50:00,169.49,169.71,169.31,169.41,20920.0,142.4093,142.5941,142.258,142.3421,20920.0
2018-01-09 15:00:00,169.48,170.1,169.41,169.59,11675.0,142.4009,142.9218,142.3421,142.4933,11675.0
2018-01-09 15:10:00,169.49,169.56,169.42,169.47,2934.0,142.4093,142.4681,142.3505,142.3925,2934.0
2018-01-09 15:20:00,169.44,169.44,169.15,169.19,6658.0,142.3673,142.3673,142.1236,142.1572,6658.0
2018-01-09 15:30:00,169.2,169.44,169.2,169.44,8768.0,142.1656,142.3673,142.1656,142.3673,8768.0
2018-01-09 15:40:00,169.42,169.42,168.93,168.93,11163.0,142.3505,142.3505,141.9388,141.9388,11163.0
2018-01-09 15:50:00,168.93,169.21,168.92,169.07,67993.0,141.9388,142.174,141.9304,142.0564,67993.0
2018-01-10 09:30:00,169.08,169.2,167.77,168.35,16203.0,142.0648,142.1656,140.9641,141.4514,16203.0
2018-01-10 09:40:00,168.35,168.66,168.19,168.2,6070.0,141.4514,141.7119,141.317,141.3254,6070.0
2018-01-10 09:50:00,168.19,168.43,167.77,168.33,17352.0,141.317,141.5186,140.9641,141.4346,17352.0
2018-01-10 10:00:00,168.4,168.4,167.85,167.88,37998.0,141.4934,141.4934,141.0313,141.0565,37998.0
2018-01-10 10:10:00,167.97,168.46,167.96,168.32,12751.0,141.1321,141.5439,141.1237,141.4262,12751.0
2018-01-10 10:20:00,168.31,168.42,168.08,168.42,13639.0,141.4178,141.5102,141.2246,141.5102,13639.0
2018-01-10 10:30:00,168.42,168.66,168.35,168.4,9327.0,141.5102,141.7119,141.4514,141.4934,9327.0
2018-01-10 10:40:00,168.46,168.64,168.41,168.54,7200.0,141.5439,141.6951,141.5018,141.6111,7200.0
2018-01-10 10:50:00,168.57,168.63,168.38,168.52,4828.0,141.6363,141.6867,141.4766,141.5943,4828.0
2018-01-10 11:00:00,168.5,168.53,168.17,168.26,11556.0,141.5775,141.6027,141.3002,141.3758,11556.0
2018-01-10 11:10:00,168.26,168.26,167.88,168.15,21295.0,141.3758,141.3758,141.0565,141.2834,21295.0
2018-01-10 11:20:00,168.21,168.36,168.11,168.22,8966.0,141.3338,141.4598,141.2498,141.3422,8966.0
2018-01-10 11:30:00,168.2,168.35,167.94,168.2,12045.0,141.3254,141.4514,141.1069,141.3254,12045.0
2018-01-10 11:40:00,168.26,168.56,168.21,168.48,15128.0,141.3758,141.6279,141.3338,141.5607,15128.0
2018-01-10 11:50:00,168.46,168.65,168.36,168.42,4688.0,141.5439,141.7035,141.4598,141.5102,4688.0
2018-01-10 12:00:00,168.4,168.46,167.92,168.15,17190.0,141.4934,141.5439,141.0901,141.2834,17190.0
2018-01-10 12:10:00,168.22,168.37,168.15,168.35,3050.0,141.3422,141.4682,141.2834,141.4514,3050.0
2018-01-10 12:20:00,168.35,168.4,168.03,168.21,10450.0,141.4514,141.4934,141.1826,141.3338,10450.0
2018-01-10 12:30:00,168.18,168.34,168.11,168.2,7792.0,141.3086,141.443,141.2498,141.3254,7792.0
2018-01-10 12:40:00,168.26,168.26,168.12,168.19,6241.0,141.3758,141.3758,141.2582,141.317,6241.0
2018-01-10 12:50:00,168.2,168.25,168.2,168.25,2904.0,141.3254,141.3674,141.3254,141.3674,2904.0
2018-01-10 13:00:00,168.22,168.25,168.0,168.04,17508.0,141.3422,141.3674,141.1574,141.191,17508.0
2018-01-10 13:10:00,168.07,168.09,167.96,168.0,7523.0,141.2162,141.233,141.1237,141.1574,7523.0
2018-01-10 13:20:00,168.0,168.09,167.96,168.03,9059.0,141.1574,141.233,141.1237,141.1826,9059.0
2018-01-10 13:30:00,168.03,168.19,168.01,168.13,10070.0,141.1826,141.317,141.1658,141.2666,10070.0
2018-01-10 13:40:00,168.11,168.33,168.11,168.27,5702.0,141.2498,141.4346,141.2498,141.3842,5702.0
2018-01-10 13:50:00,168.29,168.35,168.2,168.25,3200.0,141.401,141.4514,141.3254,141.3674,3200.0
2018-01-10 14:00:00,168.26,168.4,168.22,168.35,16754.0,141.3758,141.4934,141.3422,141.4514,16754.0
2018-01-10 14:10:00,168.36,168.4,168.26,168.31,9885.0,141.4598,141.4934,141.3758,141.4178,9885.0
2018-01-10 14:20:00,168.35,168.4,168.06,168.15,11483.0,141.4514,141.4934,141.2078,141.2834,11483.0
2018-01-10 14:30:00,168.13,168.26,168.09,168.14,5799.0,141.2666,141.3758,141.233,141.275,5799.0
2018-01-10 14:40:00,168.08,168.14,168.02,168.1,6582.0,141.2246,141.275,141.1742,141.2414,6582.0
2018-01-10 14:50:00,168.13,168.24,168.05,168.06,6986.0,141.2666,141.359,141.1994,141.2078,6986.0
2018-01-10 15:00:00,168.09,168.38,168.09,168.38,11398.0,141.233,141.4766,141.233,141.4766,11398.0
2018-01-10 15:10:00,168.25,168.3,167.92,167.95,20603.0,141.3674,141.4094,141.0901,141.1153,20603.0
2018-01-10 15:20:00,167.91,167.98,167.79,167.98,5445.0,141.0817,141.1405,140.9809,141.1405,5445.0
2018-01-10 15:30:00,167.92,168.07,167.92,168.01,21116.0,141.0901,141.2162,141.0901,141.1658,21116.0
2018-01-10 15:40:00,168.0,168.14,167.9,168.06,21324.0,141.1574,141.275,141.0733,141.2078,21324.0
2018-01-10 15:50:00,168.09,168.41,168.01,168.32,62099.0,141.233,141.5018,141.1658,141.4262,62099.0
2018-01-11 09:30:00,169.04,169.47,168.88,169.14,18205.0,142.0312,142.3925,141.8967,142.1152,18205.0
2018-01-11 09:40:00,169.14,169.29,168.76,168.84,14949.0,142.1152,142.2412,141.7959,141.8631,14949.0
2018-01-11 09:50:00,168.88,169.95,168.83,169.73,37403.0,141.8967,142.7958,141.8547,142.6109,37403.0
2018-01-11 10:00:00,169.74,170.47,169.65,170.47,32557.0,142.6193,143.2327,142.5437,143.2327,32557.0
2018-01-11 10:10:00,170.43,170.53,169.48,169.48,19239.0,143.1991,143.2831,142.4009,142.4009,19239.0
2018-01-11 10:20:00,169.72,169.8,169.42,169.7,13304.0,142.6025,142.6698,142.3505,142.5857,13304.0
2018-01-11 10:30:00,169.7,169.8,169.4,169.4,5412.0,142.5857,142.6698,142.3337,142.3337,5412.0
2018-01-11 10:40:00,169.41,169.53,169.31,169.5,4257.0,142.3421,142.4429,142.258,142.4177,4257.0
2018-01-11 10:50:00,169.5,169.65,169.42,169.42,12615.0,142.4177,142.5437,142.3505,142.3505,12615.0
2018-01-11 11:00:00,169.36,169.66,169.36,169.41,6721.0,142.3001,142.5521,142.3001,142.3421,6721.0
2018-01-11 11:10:00,169.36,169.41,169.14,169.23,7075.0,142.3001,142.3421,142.1152,142.1908,7075.0
2018-01-11 11:20:00,169.2,169.42,169.2,169.33,8875.0,142.1656,142.3505,142.1656,142.2748,8875.0
2018-01-11 11:30:00,169.29,169.34,169.22,169.3,4200.0,142.2412,142.2833,142.1824,142.2496,4200.0
2018-01-11 11:40:00,169.34,169.34,168.97,169.14,10021.0,142.2833,142.2833,141.9724,142.1152,10021.0
2018-01-11 11:50:00,169.11,169.12,168.91,169.02,7070.0,142.09,142.0984,141.922,142.0144,7070.0
2018-01-11 12:00:00,169.02,169.2,168.88,169.17,6641.0,142.0144,142.1656,141.8967,142.1404,6641.0
2018-01-11 12:10:00,169.2,169.27,169.14,169.14,3832.0,142.1656,142.2244,142.1152,142.1152,3832.0
2018-01-11 12:20:00,169.15,169.37,169.1,169.31,9031.0,142.1236,142.3085,142.0816,142.258,9031.0
2018-01-11 12:30:00,169.33,169.58,169.33,169.53,10473.0,142.2748,142.4849,142.2748,142.4429,10473.0
2018-01-11 12:40:00,169.55,169.58,169.35,169.42,7665.0,142.4597,142.4849,142.2917,142.3505,7665.0
2018-01-11 12:50:00,169.39,169.39,169.26,169.28,3920.0,142.3253,142.3253,142.216,142.2328,3920.0
2018-01-11 13:00:00,169.3,169.32,169.1,169.21,10903.0,142.2496,142.2664,142.0816,142.174,10903.0
2018-01-11 13:10:00,169.25,169.43,169.21,169.4,7289.0,142.2076,142.3589,142.174,142.3337,7289.0
2018-01-11 13:20:00,169.43,169.53,169.3,169.44,4555.0,142.3589,142.4429,142.2496,142.3673,4555.0
2018-01-11 13:30:00,169.44,169.5,169.32,169.42,22364.0,142.3673,142.4177,142.2664,142.3505,22364.0
2018-01-11 13:40:00,169.43,169.62,169.39,169.44,6027.0,142.3589,142.5185,142.3253,142.3673,6027.0
2018-01-11 13:50:00,169.49,169.5,169.41,169.45,3624.0,142.4093,142.4177,142.3421,142.3757,3624.0
2018-01-11 14:00:00,169.46,169.5,169.19,169.36,12120.0,142.3841,142.4177,142.1572,142.3001,12120.0
2018-01-11 14:10:00,169.37,169.45,169.24,169.34,7275.0,142.3085,142.3757,142.1992,142.2833,7275.0
2018-01-11 14:20:00,169.4,169.41,169.14,169.22,5867.0,142.3337,142.3421,142.1152,142.1824,5867.0
2018-01-11 14:30:00,169.21,169.3,169.16,169.21,6472.0,142.174,142.2496,142.132,142.174,6472.0
2018-01-11 14:40:00,169.21,169.32,169.18,169.25,9171.0,142.174,142.2664,142.1488,142.2076,9171.0
2018-01-11 14:50:00,169.26,169.34,169.2,169.27,10039.0,142.216,142.2833,142.1656,142.2244,10039.0
2018-01-11 15:00:00,169.29,169.33,169.2,169.23,15496.0,142.2412,142.2748,142.1656,142.1908,15496.0
2018-01-11 15:10:00,169.23,169.32,169.21,169.3,29158.0,142.1908,142.2664,142.174,142.2496,29158.0
2018-01-11 15:20:00,169.32,169.71,169.29,169.68,12442.0,142.2664,142.5941,142.2412,142.5689,12442.0
2018-01-11 15:30:00,169.65,169.72,169.56,169.72,10231.0,142.5437,142.6025,142.4681,142.6025,10231.0
2018-01-11 15:40:00,169.69,169.83,169.64,169.78,26384.0,142.5773,142.695,142.5353,142.6529,26384.0
2018-01-11 15:50:00,169.79,169.99,169.79,169.95,45237.0,142.6614,142.8294,142.6614,142.7958,45237.0
2018-01-12 09:30:00,170.0,170.0,168.92,169.02,24437.0,142.8378,142.8378,141.9304,142.0144,24437.0
2018-01-12 09:40:00,169.3,169.81,169.11,169.22,20204.0,142.2496,142.6782,142.09,142.1824,20204.0
2018-01-12 09:50:00,169.47,170.14,169.26,169.95,9615.0,142.3925,142.9554,142.216,142.7958,9615.0
2018-01-12 10:00:00,169.7,170.05,169.7,169.97,13302.0,142.5857,142.8798,142.5857,142.8126,13302.0
2018-01-12 10:10:00,169.81,169.88,169.61,169.81,4355.0,142.6782,142.737,142.5101,142.6782,4355.0
2018-01-12 10:20:00,169.85,170.14,169.61,169.61,9205.0,142.7118,142.9554,142.5101,142.5101,9205.0
2018-01-12 10:30:00,169.7,170.14,169.7,169.79,10652.0,142.5857,142.9554,142.5857,142.6614,10652.0
2018-01-12 10:40:00,169.99,169.99,169.61,169.91,21383.0,142.8294,142.8294,142.5101,142.7622,21383.0
2018-01-12 10:50:00,169.96,170.18,169.74,169.75,4353.0,142.8042,142.989,142.6193,142.6277,4353.0
2018-01-12 11:00:00,169.83,169.97,169.69,169.73,9735.0,142.695,142.8126,142.5773,142.6109,9735.0
2018-01-12 11:10:00,169.72,169.88,169.72,169.78,8890.0,142.6025,142.737,142.6025,142.6529,8890.0
2018-01-12 11:20:00,169.83,169.9,169.74,169.83,4452.0,142.695,142.7538,142.6193,142.695,4452.0
2018-01-12 11:30:00,169.92,170.02,169.75,169.83,5833.0,142.7706,142.8546,142.6277,142.695,5833.0
2018-01-12 11:40:00,169.77,169.91,169.65,169.72,5004.0,142.6445,142.7622,142.5437,142.6025,5004.0
2018-01-12 11:50:00,169.65,169.95,169.65,169.95,4173.0,142.5437,142.7958,142.5437,142.7958,4173.0
2018-01-12 12:00:00,169.96,170.03,169.89,170.03,11986.0,142.8042,142.863,142.7454,142.863,11986.0
2018-01-12 12:10:00,170.04,170.12,170.01,170.08,2747.0,142.8714,142.9386,142.8462,142.905,2747.0
2018-01-12 12:20:00,170.05,170.12,169.92,169.92,4980.0,142.8798,142.9386,142.7706,142.7706,4980.0
2018-01-12 12:30:00,169.93,169.97,169.83,169.84,3199.0,142.779,142.8126,142.695,142.7034,3199.0
2018-01-12 12:40:00,169.8,169.86,169.78,169.79,2000.0,142.6698,142.7202,142.6529,142.6614,2000.0
2018-01-12 12:50:00,169.88,169.98,169.86,169.97,6157.0,142.737,142.821,142.7202,142.8126,6157.0
2018-01-12 13:00:00,170.03,170.07,169.87,169.93,6159.0,142.863,142.8966,142.7286,142.779,6159.0
2018-01-12 13:10:00,169.94,170.02,169.93,169.98,3778.0,142.7874,142.8546,142.779,142.821,3778.0
2018-01-12 13:20:00,169.95,169.95,169.78,169.95,8250.0,142.7958,142.7958,142.6529,142.7958,8250.0
2018-01-12 13:30:00,169.94,169.94,169.76,169.84,6413.0,142.7874,142.7874,142.6361,142.7034,6413.0
2018-01-12 13:40:00,169.84,169.95,169.8,169.93,6512.0,142.7034,142.7958,142.6698,142.779,6512.0
2018-01-12 13:50:00,169.98,170.03,169.64,169.83,6655.0,142.821,142.863,142.5353,142.695,6655.0
2018-01-12 14:00:00,169.75,169.86,169.59,169.67,8380.0,142.6277,142.7202,142.4933,142.5605,8380.0
2018-01-12 14:10:00,169.64,169.88,169.62,169.88,9185.0,142.5353,142.737,142.5185,142.737,9185.0
2018-01-12 14:20:00,169.83,169.9,169.8,169.84,7306.0,142.695,142.7538,142.6698,142.7034,7306.0
2018-01-12 14:30:00,169.9,169.9,169.74,169.76,7074.0,142.7538,142.7538,142.6193,142.6361,7074.0
2018-01-12 14:40:00,169.76,169.77,169.58,169.7,9117.0,142.6361,142.6445,142.4849,142.5857,9117.0
2018-01-12 14:50:00,169.66,169.93,169.65,169.93,21640.0,142.5521,142.779,142.5437,142.779,21640.0
2018-01-12 15:00:00,169.88,170.15,169.86,170.12,13672.0,142.737,142.9638,142.7202,142.9386,13672.0
2018-01-12 15:10:00,170.06,170.08,169.91,170.06,9853.0,142.8882,142.905,142.7622,142.8882,9853.0
2018-01-12 15:20:00,170.06,170.15,170.04,170.11,13329.0,142.8882,142.9638,142.8714,142.9302,13329.0
2018-01-12 15:30:00,170.12,170.19,170.05,170.1,17208.0,142.9386,142.9974,142.8798,142.9218,17208.0
2018-01-12 15:40:00,170.1,170.31,170.1,170.24,21823.0,142.9218,143.0983,142.9218,143.0395,21823.0
2018-01-12 15:50:00,170.22,170.22,169.95,170.14,62874.0,143.0226,143.0226,142.7958,142.9554,62874.0
2018-01-16 09:30:00,171.43,171.43,170.01,170.52,22896.0,144.0393,144.0393,142.8462,143.2747,22896.0
2018-01-16 09:40:00,170.88,170.98,170.22,170.72,21790.0,143.5772,143.6612,143.0226,143.4428,21790.0
2018-01-16 09:50:00,170.84,171.49,170.73,171.16,20416.0,143.5436,144.0897,143.4512,143.8125,20416.0
2018-01-16 10:00:00,171.28,171.29,170.59,170.62,11270.0,143.9133,143.9217,143.3335,143.3587,11270.0
2018-01-16 10:10:00,170.67,170.76,170.41,170.42,21642.0,143.4007,143.4764,143.1823,143.1907,21642.0
2018-01-16 10:20:00,170.42,170.51,170.29,170.42,28780.0,143.1907,143.2663,143.0815,143.1907,28780.0
2018-01-16 10:30:00,170.42,170.42,169.75,169.92,4718.0,143.1907,143.1907,142.6277,142.7706,4718.0
2018-01-16 10:40:00,169.84,169.98,169.74,169.76,14760.0,142.7034,142.821,142.6193,142.6361,14760.0
2018-01-16 10:50:00,169.8,169.82,169.47,169.52,7482.0,142.6698,142.6866,142.3925,142.4345,7482.0
2018-01-16 11:00:00,169.48,169.7,169.26,169.28,11075.0,142.4009,142.5857,142.216,142.2328,11075.0
2018-01-16 11:10:00,169.25,169.62,169.13,169.62,6856.0,142.2076,142.5185,142.1068,142.5185,6856.0
2018-01-16 11:20:00,169.66,169.83,169.5,169.81,41709.0,142.5521,142.695,142.4177,142.6782,41709.0
2018-01-16 11:30:00,169.76,169.85,169.31,169.31,17238.0,142.6361,142.7118,142.258,142.258,17238.0
2018-01-16 11:40:00,169.34,169.35,168.6,168.98,20633.0,142.2833,142.2917,141.6615,141.9808,20633.0
2018-01-16 11:50:00,168.98,169.11,168.8,168.9,4875.0,141.9808,142.09,141.8295,141.9136,4875.0
2018-01-16 12:00:00,168.97,169.28,168.96,168.97,11127.0,141.9724,142.2328,141.964,141.9724,11127.0
2018-01-16 12:10:00,169.07,169.18,169.03,169.11,4608.0,142.0564,142.1488,142.0228,142.09,4608.0
2018-01-16 12:20:00,169.07,169.08,168.62,168.75,4738.0,142.0564,142.0648,141.6783,141.7875,4738.0
2018-01-16 12:30:00,168.71,168.86,168.58,168.67,14720.0,141.7539,141.8799,141.6447,141.7203,14720.0
2018-01-16 12:40:00,168.75,168.82,168.42,168.44,7114.0,141.7875,141.8463,141.5102,141.5271,7114.0
2018-01-16 12:50:00,168.52,168.62,168.37,168.54,9434.0,141.5943,141.6783,141.4682,141.6111,9434.0
2018-01-16 13:00:00,168.58,168.78,168.44,168.44,6900.0,141.6447,141.8127,141.5271,141.5271,6900.0
2018-01-16 13:10:00,168.49,168.53,168.19,168.41,8736.0,141.5691,141.6027,141.317,141.5018,8736.0
2018-01-16 13:20:00,168.4,168.4,167.76,168.21,11396.0,141.4934,141.4934,140.9557,141.3338,11396.0
2018-01-16 13:30:00,168.25,168.3,167.95,168.12,7317.0,141.3674,141.4094,141.1153,141.2582,7317.0
2018-01-16 13:40:00,168.11,168.12,167.77,167.81,11832.0,141.2498,141.2582,140.9641,140.9977,11832.0
2018-01-16 13:50:00,167.82,167.83,167.39,167.43,22139.0,141.0061,141.0145,140.6448,140.6784,22139.0
2018-01-16 14:00:00,167.49,167.81,167.41,167.76,21489.0,140.7288,140.9977,140.6616,140.9557,21489.0
2018-01-16 14:10:00,167.74,167.78,167.2,167.36,19115.0,140.9389,140.9725,140.4852,140.6196,19115.0
2018-01-16 14:20:00,167.33,167.33,166.87,166.87,26601.0,140.5944,140.5944,140.2079,140.2079,26601.0
2018-01-16 14:30:00,166.91,167.17,166.76,166.82,17233.0,140.2415,140.46,140.1155,140.1659,17233.0
2018-01-16 14:40:00,166.83,166.91,165.76,166.17,30901.0,140.1743,140.2415,139.2753,139.6197,30901.0
2018-01-16 14:50:00,166.23,166.54,166.17,166.47,20305.0,139.6702,139.9306,139.6197,139.8718,20305.0
2018-01-16 15:00:00,166.48,167.02,166.47,167.02,24228.0,139.8802,140.3339,139.8718,140.3339,24228.0
2018-01-16 15:10:00,167.04,167.05,166.5,166.62,23514.0,140.3507,140.3591,139.897,139.9978,23514.0
2018-01-16 15:20:00,166.63,166.86,166.47,166.81,34862.0,140.0062,140.1995,139.8718,140.1575,34862.0
2018-01-16 15:30:00,166.76,166.76,166.49,166.55,39292.0,140.1155,140.1155,139.8886,139.939,39292.0
2018-01-16 15:40:00,166.55,166.77,166.46,166.74,67382.0,139.939,140.1239,139.8634,140.0987,67382.0
2018-01-16 15:50:00,166.77,166.89,166.6,166.75,98660.0,140.1239,140.2247,139.981,140.1071,98660.0
2018-01-17 09:30:00,168.25,169.04,167.72,167.95,17381.0,141.3674,142.0312,140.9221,141.1153,17381.0
2018-01-17 09:40:00,167.7,167.71,167.31,167.41,12990.0,140.9053,140.9137,140.5776,140.6616,12990.0
2018-01-17 09:50:00,167.24,167.67,167.22,167.39,15337.0,140.5188,140.8801,140.502,140.6448,15337.0
2018-01-17 10:00:00,167.38,167.75,167.2,167.62,21857.0,140.6364,140.9473,140.4852,140.8381,21857.0
2018-01-17 10:10:00,167.59,168.22,167.51,167.81,13189.0,140.8129,141.3422,140.7456,140.9977,13189.0
2018-01-17 10:20:00,167.82,168.12,167.63,167.75,14931.0,141.0061,141.2582,140.8465,140.9473,14931.0
2018-01-17 10:30:00,167.77,168.28,167.76,168.1,20060.0,140.9641,141.3926,140.9557,141.2414,20060.0
2018-01-17 10:40:00,168.03,168.19,167.84,167.85,21686.0,141.1826,141.317,141.0229,141.0313,21686.0
2018-01-17 10:50:00,167.85,167.88,167.49,167.76,7905.0,141.0313,141.0565,140.7288,140.9557,7905.0
2018-01-17 11:00:00,167.73,168.22,167.69,168.12,8733.0,140.9305,141.3422,140.8969,141.2582,8733.0
2018-01-17 11:10:00,168.25,168.63,168.25,168.5,15007.0,141.3674,141.6867,141.3674,141.5775,15007.0
2018-01-17 11:20:00,168.54,168.54,168.14,168.36,10521.0,141.6111,141.6111,141.275,141.4598,10521.0
2018-01-17 11:30:00,168.32,168.41,168.2,168.28,4681.0,141.4262,141.5018,141.3254,141.3926,4681.0
2018-01-17 11:40:00,168.34,168.54,168.24,168.54,6033.0,141.443,141.6111,141.359,141.6111,6033.0
2018-01-17 11:50:00,168.56,168.76,168.42,168.65,5867.0,141.6279,141.7959,141.5102,141.7035,5867.0
2018-01-17 12:00:00,168.6,168.66,168.52,168.55,3405.0,141.6615,141.7119,141.5943,141.6195,3405.0
2018-01-17 12:10:00,168.54,168.55,168.36,168.43,4708.0,141.6111,141.6195,141.4598,141.5186,4708.0
2018-01-17 12:20:00,168.38,168.58,168.38,168.44,10366.0,141.4766,141.6447,141.4766,141.5271,10366.0
2018-01-17 12:30:00,168.51,168.61,168.4,168.5,5894.0,141.5859,141.6699,141.4934,141.5775,5894.0
2018-01-17 12:40:00,168.49,168.56,168.31,168.52,7662.0,141.5691,141.6279,141.4178,141.5943,7662.0
2018-01-17 12:50:00,168.56,168.57,168.38,168.44,8341.0,141.6279,141.6363,141.4766,141.5271,8341.0
2018-01-17 13:00:00,168.41,168.64,168.35,168.35,5993.0,141.5018,141.6951,141.4514,141.4514,5993.0
2018-01-17 13:10:00,168.34,168.49,168.29,168.29,4745.0,141.443,141.5691,141.401,141.401,4745.0
2018-01-17 13:20:00,168.28,168.46,168.28,168.29,3184.0,141.3926,141.5439,141.3926,141.401,3184.0
2018-01-17 13:30:00,168.26,168.5,168.26,168.47,7612.0,141.3758,141.5775,141.3758,141.5523,7612.0
2018-01-17 13:40:00,168.52,168.52,168.36,168.46,5192.0,141.5943,141.5943,141.4598,141.5439,5192.0
2018-01-17 13:50:00,168.49,168.58,168.36,168.43,9671.0,141.5691,141.6447,141.4598,141.5186,9671.0
2018-01-17 14:00:00,168.43,168.51,168.36,168.37,17316.0,141.5186,141.5859,141.4598,141.4682,17316.0
2018-01-17 14:10:00,168.41,168.49,168.35,168.46,14433.0,141.5018,141.5691,141.4514,141.5439,14433.0
2018-01-17 14:20:00,168.47,168.58,168.41,168.56,24656.0,141.5523,141.6447,141.5018,141.6279,24656.0
2018-01-17 14:30:00,168.6,168.66,168.47,168.52,17785.0,141.6615,141.7119,141.5523,141.5943,17785.0
2018-01-17 14:40:00,168.54,169.0,168.54,168.93,13050.0,141.6111,141.9976,141.6111,141.9388,13050.0
2018-01-17 14:50:00,168.96,168.96,168.77,168.85,11194.0,141.964,141.964,141.8043,141.8715,11194.0
2018-01-17 15:00:00,168.93,169.16,168.88,169.12,13225.0,141.9388,142.132,141.8967,142.0984,13225.0
2018-01-17 15:10:00,169.1,169.15,168.99,169.05,23021.0,142.0816,142.1236,141.9892,142.0396,23021.0
2018-01-17 15:20:00,169.06,169.08,168.92,169.03,9732.0,142.048,142.0648,141.9304,142.0228,9732.0
2018-01-17 15:30:00,169.0,169.03,168.69,168.87,16022.0,141.9976,142.0228,141.7371,141.8883,16022.0
2018-01-17 15:40:00,168.85,168.92,168.68,168.68,27837.0,141.8715,141.9304,141.7287,141.7287,27837.0
2018-01-17 15:50:00,168.71,168.73,168.38,168.51,58448.0,141.7539,141.7707,141.4766,141.5859,58448.0
2018-01-18 09:30:00,167.8,168.58,167.26,168.58,11652.0,140.9893,141.6447,140.5356,141.6447,11652.0
2018-01-18 09:40:00,168.75,168.99,168.37,168.67,23495.0,141.7875,141.9892,141.4682,141.7203,23495.0
2018-01-18 09:50:00,168.58,168.76,168.44,168.44,4087.0,141.6447,141.7959,141.5271,141.5271,4087.0
2018-01-18 10:00:00,168.5,168.56,168.09,168.24,13616.0,141.5775,141.6279,141.233,141.359,13616.0
2018-01-18 10:10:00,168.22,168.36,168.06,168.36,7032.0,141.3422,141.4598,141.2078,141.4598,7032.0
2018-01-18 10:20:00,168.37,168.37,167.94,167.94,9413.0,141.4682,141.4682,141.1069,141.1069,9413.0
2018-01-18 10:30:00,167.97,168.22,167.97,168.11,4071.0,141.1321,141.3422,141.1321,141.2498,4071.0
2018-01-18 10:40:00,168.1,168.2,167.81,167.81,5563.0,141.2414,141.3254,140.9977,140.9977,5563.0
2018-01-18 10:50:00,167.82,168.03,167.8,167.99,3661.0,141.0061,141.1826,140.9893,141.149,3661.0
2018-01-18 11:00:00,167.99,168.06,167.77,167.85,20352.0,141.149,141.2078,140.9641,141.0313,20352.0
2018-01-18 11:10:00,167.85,167.91,167.75,167.77,8773.0,141.0313,141.0817,140.9473,140.9641,8773.0
2018-01-18 11:20:00,167.82,167.82,167.31,167.62,7031.0,141.0061,141.0061,140.5776,140.8381,7031.0
2018-01-18 11:30:00,167.57,167.82,167.47,167.61,6130.0,140.7961,141.0061,140.712,140.8297,6130.0
2018-01-18 11:40:00,167.71,167.71,167.11,167.11,8187.0,140.9137,140.9137,140.4096,140.4096,8187.0
2018-01-18 11:50:00,167.17,167.37,167.03,167.07,6340.0,140.46,140.628,140.3423,140.3759,6340.0
2018-01-18 12:00:00,167.11,167.51,167.11,167.35,15669.0,140.4096,140.7456,140.4096,140.6112,15669.0
2018-01-18 12:10:00,167.44,167.64,167.41,167.64,6824.0,140.6868,140.8549,140.6616,140.8549,6824.0
2018-01-18 12:20:00,167.69,167.82,167.48,167.52,8932.0,140.8969,141.0061,140.7204,140.754,8932.0
2018-01-18 12:30:00,167.59,167.6,166.84,166.84,25465.0,140.8129,140.8213,140.1827,140.1827,25465.0
2018-01-18 12:40:00,166.99,167.28,166.99,167.28,19317.0,140.3087,140.5524,140.3087,140.5524,19317.0
2018-01-18 12:50:00,167.29,167.36,166.99,167.11,8943.0,140.5608,140.6196,140.3087,140.4096,8943.0
2018-01-18 13:00:00,167.21,167.26,166.98,167.22,6713.0,140.4936,140.5356,140.3003,140.502,6713.0
2018-01-18 13:10:00,167.15,167.17,166.62,166.83,13177.0,140.4432,140.46,139.9978,140.1743,13177.0
2018-01-18 13:20:00,166.84,166.86,166.66,166.7,7147.0,140.1827,140.1995,140.0315,140.0651,7147.0
2018-01-18 13:30:00,166.71,166.75,166.56,166.58,10037.0,140.0735,140.1071,139.9474,139.9642,10037.0
2018-01-18 13:40:00,166.58,166.71,166.51,166.69,10030.0,139.9642,140.0735,139.9054,140.0567,10030.0
2018-01-18 13:50:00,166.69,166.82,166.25,166.82,13592.0,140.0567,140.1659,139.687,140.1659,13592.0
2018-01-18 14:00:00,166.81,167.05,166.78,166.97,17304.0,140.1575,140.3591,140.1323,140.2919,17304.0
2018-01-18 14:10:00,167.04,167.06,166.74,166.81,20033.0,140.3507,140.3675,140.0987,140.1575,20033.0
2018-01-18 14:20:00,166.81,166.98,166.81,166.93,9336.0,140.1575,140.3003,140.1575,140.2583,9336.0
2018-01-18 14:30:00,166.96,167.02,166.74,166.74,25579.0,140.2835,140.3339,140.0987,140.0987,25579.0
2018-01-18 14:40:00,166.73,166.83,166.58,166.61,18640.0,140.0903,140.1743,139.9642,139.9894,18640.0
2018-01-18 14:50:00,166.63,166.81,166.61,166.67,12330.0,140.0062,140.1575,139.9894,140.0399,12330.0
2018-01-18 15:00:00,166.64,166.84,166.53,166.8,20435.0,140.0147,140.1827,139.9222,140.1491,20435.0
2018-01-18 15:10:00,166.75,166.8,166.67,166.77,18703.0,140.1071,140.1491,140.0399,140.1239,18703.0
2018-01-18 15:20:00,166.77,166.8,166.69,166.73,29484.0,140.1239,140.1491,140.0567,140.0903,29484.0
2018-01-18 15:30:00,166.72,166.77,166.5,166.75,28321.0,140.0819,140.1239,139.897,140.1071,28321.0
2018-01-18 15:40:00,166.76,166.95,166.69,166.79,31354.0,140.1155,140.2751,140.0567,140.1407,31354.0
2018-01-18 15:50:00,166.79,166.99,166.7,166.92,104812.0,140.1407,140.3087,140.0651,140.2499,104812.0
2018-01-19 09:30:00,167.0,167.65,166.85,166.85,114481.0,140.3171,140.8633,140.1911,140.1911,114481.0
2018-01-19 09:40:00,166.85,167.52,166.84,167.24,15171.0,140.1911,140.754,140.1827,140.5188,15171.0
2018-01-19 09:50:00,167.31,167.54,167.04,167.2,13562.0,140.5776,140.7709,140.3507,140.4852,13562.0
2018-01-19 10:00:00,167.19,167.5,166.96,167.03,12158.0,140.4768,140.7372,140.2835,140.3423,12158.0
2018-01-19 10:10:00,167.06,167.38,167.05,167.21,7985.0,140.3675,140.6364,140.3591,140.4936,7985.0
2018-01-19 10:20:00,167.09,167.55,166.89,167.55,13947.0,140.3928,140.7793,140.2247,140.7793,13947.0
2018-01-19 10:30:00,167.27,167.47,167.11,167.47,31531.0,140.544,140.712,140.4096,140.712,31531.0
2018-01-19 10:40:00,167.43,167.47,167.18,167.22,13260.0,140.6784,140.712,140.4684,140.502,13260.0
2018-01-19 10:50:00,167.2,167.27,167.14,167.15,8693.0,140.4852,140.544,140.4348,140.4432,8693.0
2018-01-19 11:00:00,167.19,167.19,166.76,166.92,10000.0,140.4768,140.4768,140.1155,140.2499,10000.0
2018-01-19 11:10:00,167.02,167.14,166.83,167.05,26576.0,140.3339,140.4348,140.1743,140.3591,26576.0
2018-01-19 11:20:00,167.01,167.43,166.92,167.34,22948.0,140.3255,140.6784,140.2499,140.6028,22948.0
2018-01-19 11:30:00,167.33,167.42,167.25,167.42,15729.0,140.5944,140.67,140.5272,140.67,15729.0
2018-01-19 11:40:00,167.42,167.42,166.89,166.91,12211.0,140.67,140.67,140.2247,140.2415,12211.0
2018-01-19 11:50:00,166.86,167.07,166.86,167.02,9593.0,140.1995,140.3759,140.1995,140.3339,9593.0
2018-01-19 12:00:00,167.03,167.15,166.89,167.11,7916.0,140.3423,140.4432,140.2247,140.4096,7916.0
2018-01-19 12:10:00,167.11,167.42,167.11,167.34,9360.0,140.4096,140.67,140.4096,140.6028,9360.0
2018-01-19 12:20:00,167.34,167.39,167.29,167.39,6837.0,140.6028,140.6448,140.5608,140.6448,6837.0
2018-01-19 12:30:00,167.39,167.44,167.32,167.38,13428.0,140.6448,140.6868,140.586,140.6364,13428.0
2018-01-19 12:40:00,167.38,167.38,167.21,167.32,7829.0,140.6364,140.6364,140.4936,140.586,7829.0
2018-01-19 12:50:00,167.36,167.41,167.08,167.15,4765.0,140.6196,140.6616,140.3843,140.4432,4765.0
2018-01-19 13:00:00,167.17,167.37,167.15,167.37,4128.0,140.46,140.628,140.4432,140.628,4128.0
2018-01-19 13:10:00,167.37,167.46,167.34,167.38,6915.0,140.628,140.7036,140.6028,140.6364,6915.0
2018-01-19 13:20:00,167.37,167.4,167.21,167.31,11270.0,140.628,140.6532,140.4936,140.5776,11270.0
2018-01-19 13:30:00,167.33,167.42,167.3,167.31,7031.0,140.5944,140.67,140.5692,140.5776,7031.0
2018-01-19 13:40:00,167.32,167.43,167.19,167.28,11177.0,140.586,140.6784,140.4768,140.5524,11177.0
2018-01-19 13:50:00,167.23,167.47,167.23,167.28,8369.0,140.5104,140.712,140.5104,140.5524,8369.0
2018-01-19 14:00:00,167.25,167.48,167.23,167.48,12278.0,140.5272,140.7204,140.5104,140.7204,12278.0
2018-01-19 14:10:00,167.43,167.59,167.37,167.54,12290.0,140.6784,140.8129,140.628,140.7709,12290.0
2018-01-19 14:20:00,167.57,167.67,167.47,167.57,15471.0,140.7961,140.8801,140.712,140.7961,15471.0
2018-01-19 14:30:00,167.52,167.63,167.46,167.52,14202.0,140.754,140.8465,140.7036,140.754,14202.0
2018-01-19 14:40:00,167.53,167.58,167.46,167.52,13214.0,140.7624,140.8045,140.7036,140.754,13214.0
2018-01-19 14:50:00,167.55,167.6,167.52,167.53,20505.0,140.7793,140.8213,140.754,140.7624,20505.0
2018-01-19 15:00:00,167.56,167.56,167.46,167.5,7362.0,140.7877,140.7877,140.7036,140.7372,7362.0
2018-01-19 15:10:00,167.52,167.7,167.49,167.7,8360.0,140.754,140.9053,140.7288,140.9053,8360.0
2018-01-19 15:20:00,167.7,167.87,167.69,167.79,16593.0,140.9053,141.0481,140.8969,140.9809,16593.0
2018-01-19 15:30:00,167.82,167.98,167.8,167.8,17590.0,141.0061,141.1405,140.9893,140.9893,17590.0
2018-01-19 15:40:00,167.81,167.87,167.61,167.68,30938.0,140.9977,141.0481,140.8297,140.8885,30938.0
2018-01-19 15:50:00,167.68,167.88,167.63,167.81,63016.0,140.8885,141.0565,140.8465,140.9977,63016.0
2018-01-22 09:30:00,167.64,167.64,167.07,167.35,14296.0,140.8549,140.8549,140.3759,140.6112,14296.0
2018-01-22 09:40:00,167.18,167.49,166.66,166.83,38653.0,140.4684,140.7288,140.0315,140.1743,38653.0
2018-01-22 09:50:00,166.72,166.99,166.7,166.82,11569.0,140.0819,140.3087,140.0651,140.1659,11569.0
2018-01-22 10:00:00,166.78,167.05,166.59,166.97,5968.0,140.1323,140.3591,139.9726,140.2919,5968.0
2018-01-22 10:10:00,166.99,167.3,166.81,166.91,7232.0,140.3087,140.5692,140.1575,140.2415,7232.0
2018-01-22 10:20:00,166.87,167.0,166.65,166.73,11382.0,140.2079,140.3171,140.0231,140.0903,11382.0
2018-01-22 10:30:00,166.64,167.08,166.55,167.01,20922.0,140.0147,140.3843,139.939,140.3255,20922.0
2018-01-22 10:40:00,166.98,167.05,166.75,166.8,8423.0,140.3003,140.3591,140.1071,140.1491,8423.0
2018-01-22 10:50:00,166.84,166.89,166.7,166.7,13089.0,140.1827,140.2247,140.0651,140.0651,13089.0
2018-01-22 11:00:00,166.68,166.91,166.68,166.91,3449.0,140.0483,140.2415,140.0483,140.2415,3449.0
2018-01-22 11:10:00,166.91,167.03,166.88,166.95,8499.0,140.2415,140.3423,140.2163,140.2751,8499.0
2018-01-22 11:20:00,166.98,167.12,166.98,167.03,7744.0,140.3003,140.418,140.3003,140.3423,7744.0
2018-01-22 11:30:00,167.06,167.7,167.01,167.64,16593.0,140.3675,140.9053,140.3255,140.8549,16593.0
2018-01-22 11:40:00,167.62,167.92,167.52,167.92,27422.0,140.8381,141.0901,140.754,141.0901,27422.0
2018-01-22 11:50:00,167.87,167.95,167.7,167.85,12907.0,141.0481,141.1153,140.9053,141.0313,12907.0
2018-01-22 12:00:00,167.84,167.99,167.66,167.66,14449.0,141.0229,141.149,140.8717,140.8717,14449.0
2018-01-22 12:10:00,167.64,167.78,167.63,167.75,2737.0,140.8549,140.9725,140.8465,140.9473,2737.0
2018-01-22 12:20:00,167.71,167.93,167.7,167.91,11822.0,140.9137,141.0985,140.9053,141.0817,11822.0
2018-01-22 12:30:00,167.91,167.94,167.83,167.94,5883.0,141.0817,141.1069,141.0145,141.1069,5883.0
2018-01-22 12:40:00,167.93,168.12,167.93,168.12,4974.0,141.0985,141.2582,141.0985,141.2582,4974.0
2018-01-22 12:50:00,168.14,168.31,167.94,167.94,8300.0,141.275,141.4178,141.1069,141.1069,8300.0
2018-01-22 13:00:00,167.91,167.94,167.65,167.76,4306.0,141.0817,141.1069,140.8633,140.9557,4306.0
2018-01-22 13:10:00,167.8,167.88,167.8,167.84,3915.0,140.9893,141.0565,140.9893,141.0229,3915.0
2018-01-22 13:20:00,167.84,167.86,167.72,167.73,6507.0,141.0229,141.0397,140.9221,140.9305,6507.0
2018-01-22 13:30:00,167.76,167.81,167.66,167.66,7095.0,140.9557,140.9977,140.8717,140.8717,7095.0
2018-01-22 13:40:00,167.67,167.84,167.64,167.83,6471.0,140.8801,141.0229,140.8549,141.0145,6471.0
2018-01-22 13:50:00,167.79,167.86,167.71,167.78,4993.0,140.9809,141.0397,140.9137,140.9725,4993.0
2018-01-22 14:00:00,167.83,168.07,167.74,168.0,7120.0,141.0145,141.2162,140.9389,141.1574,7120.0
2018-01-22 14:10:00,167.97,168.08,167.94,168.04,8997.0,141.1321,141.2246,141.1069,141.191,8997.0
2018-01-22 14:20:00,168.0,168.07,167.73,167.86,10574.0,141.1574,141.2162,140.9305,141.0397,10574.0
2018-01-22 14:30:00,167.88,167.92,167.84,167.86,3954.0,141.0565,141.0901,141.0229,141.0397,3954.0
2018-01-22 14:40:00,167.86,167.93,167.82,167.93,6327.0,141.0397,141.0985,141.0061,141.0985,6327.0
2018-01-22 14:50:00,167.93,168.01,167.87,167.89,11335.0,141.0985,141.1658,141.0481,141.0649,11335.0
2018-01-22 15:00:00,167.93,168.0,167.91,168.0,9676.0,141.0985,141.1574,141.0817,141.1574,9676.0
2018-01-22 15:10:00,167.98,167.98,167.81,167.86,14520.0,141.1405,141.1405,140.9977,141.0397,14520.0
2018-01-22 15:20:00,167.86,168.0,167.86,167.95,13288.0,141.0397,141.1574,141.0397,141.1153,13288.0
2018-01-22 15:30:00,167.97,168.04,167.81,168.04,40055.0,141.1321,141.191,140.9977,141.191,40055.0
2018-01-22 15:40:00,168.04,168.56,168.02,168.56,60244.0,141.191,141.6279,141.1742,141.6279,60244.0
2018-01-22 15:50:00,168.56,168.68,168.46,168.67,141270.0,141.6279,141.7287,141.5439,141.7203,141270.0
2018-01-23 09:30:00,167.99,168.8,167.65,167.94,49111.0,141.149,141.8295,140.8633,141.1069,49111.0
2018-01-23 09:40:00,168.04,168.82,168.02,168.73,18553.0,141.191,141.8463,141.1742,141.7707,18553.0
2018-01-23 09:50:00,168.86,169.03,168.44,168.74,22972.0,141.8799,142.0228,141.5271,141.7791,22972.0
2018-01-23 10:00:00,168.68,169.11,168.61,169.09,14786.0,141.7287,142.09,141.6699,142.0732,14786.0
2018-01-23 10:10:00,168.96,169.24,168.86,168.99,17196.0,141.964,142.1992,141.8799,141.9892,17196.0
2018-01-23 10:20:00,168.95,168.95,168.35,168.44,17185.0,141.9556,141.9556,141.4514,141.5271,17185.0
2018-01-23 10:30:00,168.45,168.68,168.43,168.51,6569.0,141.5355,141.7287,141.5186,141.5859,6569.0
2018-01-23 10:40:00,168.5,168.69,168.28,168.62,30525.0,141.5775,141.7371,141.3926,141.6783,30525.0
2018-01-23 10:50:00,168.63,168.83,168.55,168.81,14066.0,141.6867,141.8547,141.6195,141.8379,14066.0
2018-01-23 11:00:00,168.77,169.04,168.69,168.93,15467.0,141.8043,142.0312,141.7371,141.9388,15467.0
2018-01-23 11:10:00,168.92,168.92,168.53,168.53,12286.0,141.9304,141.9304,141.6027,141.6027,12286.0
2018-01-23 11:20:00,168.52,168.52,168.27,168.31,6717.0,141.5943,141.5943,141.3842,141.4178,6717.0
2018-01-23 11:30:00,168.37,168.41,168.18,168.26,6249.0,141.4682,141.5018,141.3086,141.3758,6249.0
2018-01-23 11:40:00,168.25,168.43,168.21,168.41,17969.0,141.3674,141.5186,141.3338,141.5018,17969.0
2018-01-23 11:50:00,168.39,168.39,168.23,168.31,11870.0,141.485,141.485,141.3506,141.4178,11870.0
2018-01-23 12:00:00,168.32,168.39,168.29,168.34,7976.0,141.4262,141.485,141.401,141.443,7976.0
2018-01-23 12:10:00,168.35,168.36,168.24,168.34,9026.0,141.4514,141.4598,141.359,141.443,9026.0
2018-01-23 12:20:00,168.32,168.41,168.28,168.41,9562.0,141.4262,141.5018,141.3926,141.5018,9562.0
2018-01-23 12:30:00,168.39,168.54,168.31,168.31,12709.0,141.485,141.6111,141.4178,141.4178,12709.0
2018-01-23 12:40:00,168.31,168.47,168.25,168.41,8703.0,141.4178,141.5523,141.3674,141.5018,8703.0
2018-01-23 12:50:00,168.36,168.54,168.33,168.54,10118.0,141.4598,141.6111,141.4346,141.6111,10118.0
2018-01-23 13:00:00,168.5,168.71,168.5,168.64,15231.0,141.5775,141.7539,141.5775,141.6951,15231.0
2018-01-23 13:10:00,168.61,168.72,168.58,168.69,17531.0,141.6699,141.7623,141.6447,141.7371,17531.0
2018-01-23 13:20:00,168.66,168.74,168.49,168.71,11270.0,141.7119,141.7791,141.5691,141.7539,11270.0
2018-01-23 13:30:00,168.7,168.74,168.61,168.7,12509.0,141.7455,141.7791,141.6699,141.7455,12509.0
2018-01-23 13:40:00,168.7,169.0,168.68,168.94,23262.0,141.7455,141.9976,141.7287,141.9472,23262.0
2018-01-23 13:50:00,168.93,168.99,168.89,168.98,18831.0,141.9388,141.9892,141.9052,141.9808,18831.0
2018-01-23 14:00:00,168.95,169.15,168.94,169.08,22001.0,141.9556,142.1236,141.9472,142.0648,22001.0
2018-01-23 14:10:00,169.09,169.11,168.85,169.0,37368.0,142.0732,142.09,141.8715,141.9976,37368.0
2018-01-23 14:20:00,169.01,169.14,168.96,169.13,15617.0,142.006,142.1152,141.964,142.1068,15617.0
2018-01-23 14:30:00,169.1,169.4,169.09,169.33,22929.0,142.0816,142.3337,142.0732,142.2748,22929.0
2018-01-23 14:40:00,169.36,169.58,169.2,169.46,28353.0,142.3001,142.4849,142.1656,142.3841,28353.0
2018-01-23 14:50:00,169.47,169.58,169.42,169.52,14576.0,142.3925,142.4849,142.3505,142.4345,14576.0
2018-01-23 15:00:00,169.56,169.64,169.45,169.46,18856.0,142.4681,142.5353,142.3757,142.3841,18856.0
2018-01-23 15:10:00,169.46,169.65,169.45,169.52,35952.0,142.3841,142.5437,142.3757,142.4345,35952.0
2018-01-23 15:20:00,169.52,169.56,169.4,169.49,19096.0,142.4345,142.4681,142.3337,142.4093,19096.0
2018-01-23 15:30:00,169.5,169.5,169.37,169.39,20381.0,142.4177,142.4177,142.3085,142.3253,20381.0
2018-01-23 15:40:00,169.37,169.63,169.37,169.63,35236.0,142.3085,142.5269,142.3085,142.5269,35236.0
2018-01-23 15:50:00,169.63,169.71,169.47,169.6,93962.0,142.5269,142.5941,142.3925,142.5017,93962.0
2018-01-24 09:30:00,169.75,170.2,169.74,169.9,20380.0,142.6277,143.0058,142.6193,142.7538,20380.0
2018-01-24 09:40:00,170.0,170.15,169.75,169.9,17408.0,142.8378,142.9638,142.6277,142.7538,17408.0
2018-01-24 09:50:00,169.9,170.29,169.88,170.03,23499.0,142.7538,143.0815,142.737,142.863,23499.0
2018-01-24 10:00:00,170.03,170.55,170.03,170.46,17226.0,142.863,143.2999,142.863,143.2243,17226.0
2018-01-24 10:10:00,170.46,170.57,170.25,170.26,19764.0,143.2243,143.3167,143.0479,143.0563,19764.0
2018-01-24 10:20:00,170.21,170.32,170.09,170.29,7964.0,143.0142,143.1067,142.9134,143.0815,7964.0
2018-01-24 10:30:00,170.26,170.36,170.11,170.22,9470.0,143.0563,143.1403,142.9302,143.0226,9470.0
2018-01-24 10:40:00,170.23,170.53,170.23,170.45,10625.0,143.031,143.2831,143.031,143.2159,10625.0
2018-01-24 10:50:00,170.42,170.48,170.15,170.22,18939.0,143.1907,143.2411,142.9638,143.0226,18939.0
2018-01-24 11:00:00,170.27,170.3,170.07,170.12,4769.0,143.0647,143.0899,142.8966,142.9386,4769.0
2018-01-24 11:10:00,170.17,170.45,170.07,170.23,30963.0,142.9806,143.2159,142.8966,143.031,30963.0
2018-01-24 11:20:00,170.24,170.39,170.12,170.12,18374.0,143.0395,143.1655,142.9386,142.9386,18374.0
2018-01-24 11:30:00,170.21,170.27,169.99,170.09,18529.0,143.0142,143.0647,142.8294,142.9134,18529.0
2018-01-24 11:40:00,170.15,170.66,170.15,170.66,16024.0,142.9638,143.3923,142.9638,143.3923,16024.0
2018-01-24 11:50:00,170.49,170.76,170.14,170.3,8493.0,143.2495,143.4764,142.9554,143.0899,8493.0
2018-01-24 12:00:00,170.16,170.57,170.15,170.3,6783.0,142.9722,143.3167,142.9638,143.0899,6783.0
2018-01-24 12:10:00,170.14,170.37,170.05,170.09,5870.0,142.9554,143.1487,142.8798,142.9134,5870.0
2018-01-24 12:20:00,170.06,170.2,170.02,170.16,15159.0,142.8882,143.0058,142.8546,142.9722,15159.0
2018-01-24 12:30:00,170.13,170.27,169.9,169.97,7383.0,142.947,143.0647,142.7538,142.8126,7383.0
2018-01-24 12:40:00,169.93,170.41,169.83,170.28,11821.0,142.779,143.1823,142.695,143.0731,11821.0
2018-01-24 12:50:00,170.21,170.4,170.17,170.28,8252.0,143.0142,143.1739,142.9806,143.0731,8252.0
2018-01-24 13:00:00,170.22,170.28,169.92,169.95,15317.0,143.0226,143.0731,142.7706,142.7958,15317.0
2018-01-24 13:10:00,170.0,170.13,169.75,169.79,24480.0,142.8378,142.947,142.6277,142.6614,24480.0
2018-01-24 13:20:00,169.8,170.41,169.74,170.32,14609.0,142.6698,143.1823,142.6193,143.1067,14609.0
2018-01-24 13:30:00,170.39,170.68,170.28,170.63,12819.0,143.1655,143.4091,143.0731,143.3671,12819.0
2018-01-24 13:40:00,170.6,170.62,170.22,170.3,7859.0,143.3419,143.3587,143.0226,143.0899,7859.0
2018-01-24 13:50:00,170.28,170.69,170.27,170.4,7829.0,143.0731,143.4176,143.0647,143.1739,7829.0
2018-01-24 14:00:00,170.46,170.62,170.2,170.21,17253.0,143.2243,143.3587,143.0058,143.0142,17253.0
2018-01-24 14:10:00,170.28,170.45,170.28,170.39,10453.0,143.0731,143.2159,143.0731,143.1655,10453.0
2018-01-24 14:20:00,170.52,170.54,170.33,170.53,7377.0,143.2747,143.2915,143.1151,143.2831,7377.0
2018-01-24 14:30:00,170.5,170.61,170.36,170.57,6079.0,143.2579,143.3503,143.1403,143.3167,6079.0
2018-01-24 14:40:00,170.57,170.88,170.57,170.84,9149.0,143.3167,143.5772,143.3167,143.5436,9149.0
2018-01-24 14:50:00,170.81,170.85,170.63,170.77,11092.0,143.5184,143.552,143.3671,143.4848,11092.0
2018-01-24 15:00:00,170.77,170.8,170.65,170.67,14022.0,143.4848,143.51,143.3839,143.4007,14022.0
2018-01-24 15:10:00,170.72,171.11,170.72,170.97,22342.0,143.4428,143.7704,143.4428,143.6528,22342.0
2018-01-24 15:20:00,170.97,171.1,170.96,171.07,16669.0,143.6528,143.762,143.6444,143.7368,16669.0
2018-01-24 15:30:00,171.05,171.1,170.87,170.96,15476.0,143.72,143.762,143.5688,143.6444,15476.0
2018-01-24 15:40:00,170.94,171.11,170.77,171.05,31583.0,143.6276,143.7704,143.4848,143.72,31583.0
2018-01-24 15:50:00,171.01,171.03,170.77,170.82,53650.0,143.6864,143.7032,143.4848,143.5268,53650.0
2018-01-25 09:30:00,171.69,175.17,171.69,173.77,179107.0,144.2578,147.1817,144.2578,146.0054,179107.0
2018-01-25 09:40:00,173.84,173.84,172.81,173.32,65289.0,146.0643,146.0643,145.1988,145.6273,65289.0
2018-01-25 09:50:00,173.31,173.48,172.57,172.67,37914.0,145.6189,145.7618,144.9972,145.0812,37914.0
2018-01-25 10:00:00,172.74,173.49,172.19,172.89,28277.0,145.14,145.7702,144.6779,145.266,28277.0
2018-01-25 10:10:00,172.96,173.3,172.77,173.16,17669.0,145.3249,145.6105,145.1652,145.4929,17669.0
2018-01-25 10:20:00,173.24,174.81,173.24,174.46,71835.0,145.5601,146.8793,145.5601,146.5852,71835.0
2018-01-25 10:30:00,174.34,174.44,174.06,174.27,25056.0,146.4844,146.5684,146.2491,146.4255,25056.0
2018-01-25 10:40:00,174.32,174.58,173.87,174.04,28744.0,146.4676,146.686,146.0895,146.2323,28744.0
2018-01-25 10:50:00,174.02,174.29,173.82,174.01,33390.0,146.2155,146.4424,146.0474,146.2071,33390.0
2018-01-25 11:00:00,174.03,174.03,173.59,173.74,32876.0,146.2239,146.2239,145.8542,145.9802,32876.0
2018-01-25 11:10:00,173.7,173.82,173.62,173.62,27282.0,145.9466,146.0474,145.8794,145.8794,27282.0
2018-01-25 11:20:00,173.65,173.72,173.46,173.69,38941.0,145.9046,145.9634,145.745,145.9382,38941.0
2018-01-25 11:30:00,173.68,174.29,173.68,174.02,89624.0,145.9298,146.4424,145.9298,146.2155,89624.0
2018-01-25 11:40:00,174.02,174.47,174.01,174.29,28242.0,146.2155,146.5936,146.2071,146.4424,28242.0
2018-01-25 11:50:00,174.24,174.32,174.0,174.15,41416.0,146.4003,146.4676,146.1987,146.3247,41416.0
2018-01-25 12:00:00,174.1,174.19,173.99,174.08,44137.0,146.2827,146.3583,146.1903,146.2659,44137.0
2018-01-25 12:10:00,174.04,174.17,173.99,174.04,51902.0,146.2323,146.3415,146.1903,146.2323,51902.0
2018-01-25 12:20:00,174.01,174.05,173.44,173.55,35106.0,146.2071,146.2407,145.7282,145.8206,35106.0
2018-01-25 12:30:00,173.55,174.0,173.53,173.71,45809.0,145.8206,146.1987,145.8038,145.955,45809.0
2018-01-25 12:40:00,173.66,173.85,173.41,173.74,46684.0,145.913,146.0727,145.703,145.9802,46684.0
2018-01-25 12:50:00,173.74,173.75,173.45,173.74,32662.0,145.9802,145.9886,145.7366,145.9802,32662.0
2018-01-25 13:00:00,173.74,173.82,173.52,173.72,17152.0,145.9802,146.0474,145.7954,145.9634,17152.0
2018-01-25 13:10:00,173.73,174.07,173.64,173.73,22773.0,145.9718,146.2575,145.8962,145.9718,22773.0
2018-01-25 13:20:00,173.72,174.03,173.72,173.95,30079.0,145.9634,146.2239,145.9634,146.1567,30079.0
2018-01-25 13:30:00,173.98,174.19,173.81,173.97,31825.0,146.1819,146.3583,146.039,146.1735,31825.0
2018-01-25 13:40:00,173.97,174.06,173.87,173.93,21931.0,146.1735,146.2491,146.0895,146.1399,21931.0
2018-01-25 13:50:00,173.94,174.34,173.9,173.9,26448.0,146.1483,146.4844,146.1147,146.1147,26448.0
2018-01-25 14:00:00,173.86,174.06,173.77,173.95,36752.0,146.0811,146.2491,146.0054,146.1567,36752.0
2018-01-25 14:10:00,173.92,173.95,173.43,173.51,33691.0,146.1315,146.1567,145.7198,145.787,33691.0
2018-01-25 14:20:00,173.52,173.53,173.14,173.33,29557.0,145.7954,145.8038,145.4761,145.6357,29557.0
2018-01-25 14:30:00,173.32,173.6,172.83,173.07,30351.0,145.6273,145.8626,145.2156,145.4173,30351.0
2018-01-25 14:40:00,173.03,173.13,172.91,173.11,37298.0,145.3837,145.4677,145.2828,145.4509,37298.0
2018-01-25 14:50:00,173.07,173.2,172.78,173.05,47834.0,145.4173,145.5265,145.1736,145.4005,47834.0
2018-01-25 15:00:00,173.05,173.21,172.88,173.05,40781.0,145.4005,145.5349,145.2576,145.4005,40781.0
2018-01-25 15:10:00,173.02,173.13,172.81,173.03,86127.0,145.3753,145.4677,145.1988,145.3837,86127.0
2018-01-25 15:20:00,173.03,173.85,173.01,173.8,69626.0,145.3837,146.0727,145.3669,146.0306,69626.0
2018-01-25 15:30:00,173.76,174.06,173.76,173.86,132196.0,145.997,146.2491,145.997,146.0811,132196.0
2018-01-25 15:40:00,173.86,174.24,173.81,174.04,116790.0,146.0811,146.4003,146.039,146.2323,116790.0
2018-01-25 15:50:00,174.03,174.1,173.91,174.0,226043.0,146.2239,146.2827,146.1231,146.1987,226043.0
2018-01-26 09:30:00,164.23,171.28,162.69,168.18,132726.0,137.9897,143.9133,136.6958,141.3086,132726.0
2018-01-26 09:40:00,168.61,169.06,167.54,168.4,103224.0,141.6699,142.048,140.7709,141.4934,103224.0
2018-01-26 09:50:00,168.4,168.43,167.59,167.91,99348.0,141.4934,141.5186,140.8129,141.0817,99348.0
2018-01-26 10:00:00,167.91,169.9,167.82,169.06,70473.0,141.0817,142.7538,141.0061,142.048,70473.0
2018-01-26 10:10:00,169.03,169.86,168.83,169.86,56452.0,142.0228,142.7202,141.8547,142.7202,56452.0
2018-01-26 10:20:00,169.83,169.83,168.66,168.84,84632.0,142.695,142.695,141.7119,141.8631,84632.0
2018-01-26 10:30:00,168.84,168.93,167.66,168.12,128301.0,141.8631,141.9388,140.8717,141.2582,128301.0
2018-01-26 10:40:00,168.15,168.91,167.75,167.91,60963.0,141.2834,141.922,140.9473,141.0817,60963.0
2018-01-26 10:50:00,167.92,168.31,167.26,167.97,72160.0,141.0901,141.4178,140.5356,141.1321,72160.0
2018-01-26 11:00:00,168.31,168.43,167.96,167.96,45017.0,141.4178,141.5186,141.1237,141.1237,45017.0
2018-01-26 11:10:00,167.94,168.2,167.84,167.99,57424.0,141.1069,141.3254,141.0229,141.149,57424.0
2018-01-26 11:20:00,167.97,168.12,167.88,168.05,37202.0,141.1321,141.2582,141.0565,141.1994,37202.0
2018-01-26 11:30:00,168.06,168.72,167.91,168.47,51525.0,141.2078,141.7623,141.0817,141.5523,51525.0
2018-01-26 11:40:00,168.46,168.68,168.17,168.18,26434.0,141.5439,141.7287,141.3002,141.3086,26434.0
2018-01-26 11:50:00,168.18,168.63,168.18,168.63,20472.0,141.3086,141.6867,141.3086,141.6867,20472.0
2018-01-26 12:00:00,168.52,169.19,168.52,168.86,27642.0,141.5943,142.1572,141.5943,141.8799,27642.0
2018-01-26 12:10:00,168.91,169.65,168.79,169.54,26398.0,141.922,142.5437,141.8211,142.4513,26398.0
2018-01-26 12:20:00,169.42,169.77,169.25,169.46,80545.0,142.3505,142.6445,142.2076,142.3841,80545.0
2018-01-26 12:30:00,169.46,169.72,169.36,169.72,46885.0,142.3841,142.6025,142.3001,142.6025,46885.0
2018-01-26 12:40:00,169.7,170.19,169.69,170.02,29178.0,142.5857,142.9974,142.5773,142.8546,29178.0
2018-01-26 12:50:00,170.12,170.25,169.89,169.94,37305.0,142.9386,143.0479,142.7454,142.7874,37305.0
2018-01-26 13:00:00,169.99,170.24,169.93,170.2,37028.0,142.8294,143.0395,142.779,143.0058,37028.0
2018-01-26 13:10:00,170.24,170.88,170.22,170.62,26614.0,143.0395,143.5772,143.0226,143.3587,26614.0
2018-01-26 13:20:00,170.65,170.86,170.33,170.86,26748.0,143.3839,143.5604,143.1151,143.5604,26748.0
2018-01-26 13:30:00,170.9,170.99,170.52,170.52,30595.0,143.594,143.6696,143.2747,143.2747,30595.0
2018-01-26 13:40:00,170.59,170.74,170.35,170.4,44685.0,143.3335,143.4596,143.1319,143.1739,44685.0
2018-01-26 13:50:00,170.44,170.63,170.08,170.16,29602.0,143.2075,143.3671,142.905,142.9722,29602.0
2018-01-26 14:00:00,170.16,170.28,169.72,169.87,44739.0,142.9722,143.0731,142.6025,142.7286,44739.0
2018-01-26 14:10:00,169.82,169.91,169.55,169.66,20485.0,142.6866,142.7622,142.4597,142.5521,20485.0
2018-01-26 14:20:00,169.61,169.74,169.07,169.16,39188.0,142.5101,142.6193,142.0564,142.132,39188.0
2018-01-26 14:30:00,169.17,169.23,168.91,168.99,34980.0,142.1404,142.1908,141.922,141.9892,34980.0
2018-01-26 14:40:00,169.0,169.04,168.91,168.95,33856.0,141.9976,142.0312,141.922,141.9556,33856.0
2018-01-26 14:50:00,168.92,168.92,168.67,168.77,40611.0,141.9304,141.9304,141.7203,141.8043,40611.0
2018-01-26 15:00:00,168.72,169.02,168.64,168.92,53042.0,141.7623,142.0144,141.6951,141.9304,53042.0
2018-01-26 15:10:00,168.93,169.07,168.86,168.91,41593.0,141.9388,142.0564,141.8799,141.922,41593.0
2018-01-26 15:20:00,168.93,168.96,168.86,168.95,39417.0,141.9388,141.964,141.8799,141.9556,39417.0
2018-01-26 15:30:00,168.95,169.61,168.62,169.4,67114.0,141.9556,142.5101,141.6783,142.3337,67114.0
2018-01-26 15:40:00,169.4,169.49,169.04,169.4,71437.0,142.3337,142.4093,142.0312,142.3337,71437.0
2018-01-26 15:50:00,169.41,169.86,169.35,169.77,180432.0,142.3421,142.7202,142.2917,142.6445,180432.0
2018-01-29 09:30:00,166.95,170.31,166.95,168.99,76736.0,140.2751,143.0983,140.2751,141.9892,76736.0
2018-01-29 09:40:00,169.09,169.1,168.32,168.43,33897.0,142.0732,142.0816,141.4262,141.5186,33897.0
2018-01-29 09:50:00,168.39,168.53,167.29,167.64,68817.0,141.485,141.6027,140.5608,140.8549,68817.0
2018-01-29 10:00:00,167.63,167.65,166.61,166.68,115928.0,140.8465,140.8633,139.9894,140.0483,115928.0
2018-01-29 10:10:00,166.68,166.82,165.96,166.34,54921.0,140.0483,140.1659,139.4433,139.7626,54921.0
2018-01-29 10:20:00,166.23,167.14,166.22,167.12,41397.0,139.6702,140.4348,139.6618,140.418,41397.0
2018-01-29 10:30:00,167.06,167.52,166.88,167.25,27970.0,140.3675,140.754,140.2163,140.5272,27970.0
2018-01-29 10:40:00,167.24,167.41,166.64,167.0,46505.0,140.5188,140.6616,140.0147,140.3171,46505.0
2018-01-29 10:50:00,167.05,167.07,166.61,166.78,27746.0,140.3591,140.3759,139.9894,140.1323,27746.0
2018-01-29 11:00:00,166.75,166.94,166.4,166.75,50037.0,140.1071,140.2667,139.813,140.1071,50037.0
2018-01-29 11:10:00,166.79,167.16,166.52,166.83,51530.0,140.1407,140.4516,139.9138,140.1743,51530.0
2018-01-29 11:20:00,166.94,168.04,166.86,167.46,55295.0,140.2667,141.191,140.1995,140.7036,55295.0
2018-01-29 11:30:00,167.39,167.6,166.82,167.36,42857.0,140.6448,140.8213,140.1659,140.6196,42857.0
2018-01-29 11:40:00,167.3,167.56,167.04,167.26,79079.0,140.5692,140.7877,140.3507,140.5356,79079.0
2018-01-29 11:50:00,167.25,167.83,167.12,167.31,28426.0,140.5272,141.0145,140.418,140.5776,28426.0
2018-01-29 12:00:00,167.34,168.05,167.2,167.73,32235.0,140.6028,141.1994,140.4852,140.9305,32235.0
2018-01-29 12:10:00,167.82,168.02,167.65,167.81,23746.0,141.0061,141.1742,140.8633,140.9977,23746.0
2018-01-29 12:20:00,167.81,167.81,167.4,167.74,45645.0,140.9977,140.9977,140.6532,140.9389,45645.0
2018-01-29 12:30:00,167.75,168.52,167.63,168.27,19818.0,140.9473,141.5943,140.8465,141.3842,19818.0
2018-01-29 12:40:00,168.24,168.44,167.82,168.24,10225.0,141.359,141.5271,141.0061,141.359,10225.0
2018-01-29 12:50:00,168.17,168.27,167.81,168.18,7933.0,141.3002,141.3842,140.9977,141.3086,7933.0
2018-01-29 13:00:00,168.14,168.2,167.86,167.86,11440.0,141.275,141.3254,141.0397,141.0397,11440.0
2018-01-29 13:10:00,167.92,168.15,167.91,167.98,15019.0,141.0901,141.2834,141.0817,141.1405,15019.0
2018-01-29 13:20:00,167.98,168.0,167.77,167.77,10152.0,141.1405,141.1574,140.9641,140.9641,10152.0
2018-01-29 13:30:00,167.81,167.81,167.52,167.52,7609.0,140.9977,140.9977,140.754,140.754,7609.0
2018-01-29 13:40:00,167.5,167.61,167.41,167.44,23585.0,140.7372,140.8297,140.6616,140.6868,23585.0
2018-01-29 13:50:00,167.47,167.58,167.44,167.5,15984.0,140.712,140.8045,140.6868,140.7372,15984.0
2018-01-29 14:00:00,167.43,167.5,167.18,167.19,23347.0,140.6784,140.7372,140.4684,140.4768,23347.0
2018-01-29 14:10:00,167.21,167.32,167.11,167.22,28790.0,140.4936,140.586,140.4096,140.502,28790.0
2018-01-29 14:20:00,167.26,168.13,167.26,167.62,22791.0,140.5356,141.2666,140.5356,140.8381,22791.0
2018-01-29 14:30:00,167.61,167.67,167.31,167.32,25861.0,140.8297,140.8801,140.5776,140.586,25861.0
2018-01-29 14:40:00,167.32,167.36,167.18,167.28,15398.0,140.586,140.6196,140.4684,140.5524,15398.0
2018-01-29 14:50:00,167.25,167.43,167.13,167.32,18909.0,140.5272,140.6784,140.4264,140.586,18909.0
2018-01-29 15:00:00,167.28,167.46,167.07,167.17,31506.0,140.5524,140.7036,140.3759,140.46,31506.0
2018-01-29 15:10:00,167.18,167.34,167.05,167.12,22317.0,140.4684,140.6028,140.3591,140.418,22317.0
2018-01-29 15:20:00,167.09,167.09,166.78,166.78,53859.0,140.3928,140.3928,140.1323,140.1323,53859.0
2018-01-29 15:30:00,166.81,166.86,166.57,166.59,65358.0,140.1575,140.1995,139.9558,139.9726,65358.0
2018-01-29 15:40:00,166.61,166.98,166.58,166.59,62769.0,139.9894,140.3003,139.9642,139.9726,62769.0
2018-01-29 15:50:00,166.63,166.87,166.58,166.66,128782.0,140.0062,140.2079,139.9642,140.0315,128782.0
2018-01-30 09:30:00,166.7,167.3,166.23,166.33,36111.0,140.0651,140.5692,139.6702,139.7542,36111.0
2018-01-30 09:40:00,166.21,166.96,166.07,166.86,29467.0,139.6534,140.2835,139.5357,140.1995,29467.0
2018-01-30 09:50:00,166.86,166.9,166.47,166.6,14739.0,140.1995,140.2331,139.8718,139.981,14739.0
2018-01-30 10:00:00,166.5,166.81,166.11,166.29,35215.0,139.897,140.1575,139.5693,139.7206,35215.0
2018-01-30 10:10:00,166.18,166.31,166.06,166.19,15184.0,139.6281,139.7374,139.5273,139.6366,15184.0
2018-01-30 10:20:00,166.14,166.14,165.89,166.13,16347.0,139.5945,139.5945,139.3845,139.5861,16347.0
2018-01-30 10:30:00,166.14,166.73,166.14,166.72,15908.0,139.5945,140.0903,139.5945,140.0819,15908.0
2018-01-30 10:40:00,166.72,166.76,166.24,166.49,9752.0,140.0819,140.1155,139.6786,139.8886,9752.0
2018-01-30 10:50:00,166.43,166.9,166.41,166.59,10752.0,139.8382,140.2331,139.8214,139.9726,10752.0
2018-01-30 11:00:00,166.66,167.0,166.57,166.8,21622.0,140.0315,140.3171,139.9558,140.1491,21622.0
2018-01-30 11:10:00,166.78,166.84,166.19,166.42,14257.0,140.1323,140.1827,139.6366,139.8298,14257.0
2018-01-30 11:20:00,166.51,166.71,166.04,166.13,16008.0,139.9054,140.0735,139.5105,139.5861,16008.0
2018-01-30 11:30:00,166.08,166.5,166.08,166.36,28688.0,139.5441,139.897,139.5441,139.7794,28688.0
2018-01-30 11:40:00,166.31,166.7,166.28,166.48,35024.0,139.7374,140.0651,139.7122,139.8802,35024.0
2018-01-30 11:50:00,166.45,166.69,166.44,166.45,9539.0,139.855,140.0567,139.8466,139.855,9539.0
2018-01-30 12:00:00,166.45,166.72,166.37,166.57,7897.0,139.855,140.0819,139.7878,139.9558,7897.0
2018-01-30 12:10:00,166.63,166.64,166.39,166.49,43466.0,140.0062,140.0147,139.8046,139.8886,43466.0
2018-01-30 12:20:00,166.49,166.58,166.36,166.42,23235.0,139.8886,139.9642,139.7794,139.8298,23235.0
2018-01-30 12:30:00,166.38,166.86,166.38,166.82,20569.0,139.7962,140.1995,139.7962,140.1659,20569.0
2018-01-30 12:40:00,166.82,167.01,166.62,166.74,27526.0,140.1659,140.3255,139.9978,140.0987,27526.0
2018-01-30 12:50:00,166.77,167.3,166.77,166.92,16064.0,140.1239,140.5692,140.1239,140.2499,16064.0
2018-01-30 13:00:00,166.93,167.18,166.8,167.18,20790.0,140.2583,140.4684,140.1491,140.4684,20790.0
2018-01-30 13:10:00,167.18,167.28,167.03,167.14,9822.0,140.4684,140.5524,140.3423,140.4348,9822.0
2018-01-30 13:20:00,167.07,167.09,166.88,166.97,5704.0,140.3759,140.3928,140.2163,140.2919,5704.0
2018-01-30 13:30:00,166.91,167.08,166.82,167.06,18376.0,140.2415,140.3843,140.1659,140.3675,18376.0
2018-01-30 13:40:00,167.08,167.29,166.98,167.25,6923.0,140.3843,140.5608,140.3003,140.5272,6923.0
2018-01-30 13:50:00,167.26,167.74,167.17,167.67,24696.0,140.5356,140.9389,140.46,140.8801,24696.0
2018-01-30 14:00:00,167.67,168.05,167.67,167.96,26000.0,140.8801,141.1994,140.8801,141.1237,26000.0
2018-01-30 14:10:00,168.01,168.26,167.94,168.02,25154.0,141.1658,141.3758,141.1069,141.1742,25154.0
2018-01-30 14:20:00,167.99,168.06,167.8,167.83,14211.0,141.149,141.2078,140.9893,141.0145,14211.0
2018-01-30 14:30:00,167.82,167.85,167.29,167.49,13956.0,141.0061,141.0313,140.5608,140.7288,13956.0
2018-01-30 14:40:00,167.46,167.59,167.31,167.52,18405.0,140.7036,140.8129,140.5776,140.754,18405.0
2018-01-30 14:50:00,167.5,167.94,167.47,167.9,36264.0,140.7372,141.1069,140.712,141.0733,36264.0
2018-01-30 15:00:00,167.84,167.95,167.7,167.85,50294.0,141.0229,141.1153,140.9053,141.0313,50294.0
2018-01-30 15:10:00,167.88,168.33,167.85,168.33,30469.0,141.0565,141.4346,141.0313,141.4346,30469.0
2018-01-30 15:20:00,168.33,168.66,168.29,168.63,38527.0,141.4346,141.7119,141.401,141.6867,38527.0
2018-01-30 15:30:00,168.66,168.85,168.5,168.71,45993.0,141.7119,141.8715,141.5775,141.7539,45993.0
2018-01-30 15:40:00,168.7,168.93,168.61,168.71,63733.0,141.7455,141.9388,141.6699,141.7539,63733.0
2018-01-30 15:50:00,168.72,168.79,168.37,168.45,172312.0,141.7623,141.8211,141.4682,141.5355,172312.0
2018-01-31 09:30:00,168.98,169.34,168.18,169.12,21940.0,141.9808,142.2833,141.3086,142.0984,21940.0
2018-01-31 09:40:00,169.23,169.23,168.07,168.26,60387.0,142.1908,142.1908,141.2162,141.3758,60387.0
2018-01-31 09:50:00,168.27,168.36,167.91,168.13,44359.0,141.3842,141.4598,141.0817,141.2666,44359.0
2018-01-31 10:00:00,168.05,168.14,167.59,167.95,28314.0,141.1994,141.275,140.8129,141.1153,28314.0
2018-01-31 10:10:00,167.89,168.27,167.75,168.11,17728.0,141.0649,141.3842,140.9473,141.2498,17728.0
2018-01-31 10:20:00,168.09,168.21,167.6,167.6,10347.0,141.233,141.3338,140.8213,140.8213,10347.0
2018-01-31 10:30:00,167.58,167.89,167.57,167.74,10735.0,140.8045,141.0649,140.7961,140.9389,10735.0
2018-01-31 10:40:00,167.74,167.76,167.45,167.65,33414.0,140.9389,140.9557,140.6952,140.8633,33414.0
2018-01-31 10:50:00,167.57,167.67,167.17,167.56,11538.0,140.7961,140.8801,140.46,140.7877,11538.0
2018-01-31 11:00:00,167.61,167.62,167.34,167.51,27562.0,140.8297,140.8381,140.6028,140.7456,27562.0
2018-01-31 11:10:00,167.51,167.57,167.17,167.22,21842.0,140.7456,140.7961,140.46,140.502,21842.0
2018-01-31 11:20:00,167.18,167.68,167.18,167.68,24204.0,140.4684,140.8885,140.4684,140.8885,24204.0
2018-01-31 11:30:00,167.69,168.24,167.69,168.24,14967.0,140.8969,141.359,140.8969,141.359,14967.0
2018-01-31 11:40:00,168.2,168.24,168.02,168.06,8625.0,141.3254,141.359,141.1742,141.2078,8625.0
2018-01-31 11:50:00,168.01,168.13,167.89,167.95,11540.0,141.1658,141.2666,141.0649,141.1153,11540.0
2018-01-31 12:00:00,167.97,168.06,167.81,167.81,10435.0,141.1321,141.2078,140.9977,140.9977,10435.0
2018-01-31 12:10:00,167.79,167.79,167.42,167.48,20774.0,140.9809,140.9809,140.67,140.7204,20774.0
2018-01-31 12:20:00,167.48,168.27,167.48,168.27,25825.0,140.7204,141.3842,140.7204,141.3842,25825.0
2018-01-31 12:30:00,168.27,168.49,168.2,168.24,20660.0,141.3842,141.5691,141.3254,141.359,20660.0
2018-01-31 12:40:00,168.28,168.28,167.99,168.05,10168.0,141.3926,141.3926,141.149,141.1994,10168.0
2018-01-31 12:50:00,168.05,168.14,167.84,168.09,18707.0,141.1994,141.275,141.0229,141.233,18707.0
2018-01-31 13:00:00,168.06,168.4,168.02,168.39,11023.0,141.2078,141.4934,141.1742,141.485,11023.0
2018-01-31 13:10:00,168.29,168.37,168.23,168.24,7886.0,141.401,141.4682,141.3506,141.359,7886.0
2018-01-31 13:20:00,168.23,168.43,168.22,168.43,12913.0,141.3506,141.5186,141.3422,141.5186,12913.0
2018-01-31 13:30:00,168.42,168.44,168.29,168.29,6964.0,141.5102,141.5271,141.401,141.401,6964.0
2018-01-31 13:40:00,168.31,168.4,168.23,168.29,12631.0,141.4178,141.4934,141.3506,141.401,12631.0
2018-01-31 13:50:00,168.29,168.48,168.22,168.35,8348.0,141.401,141.5607,141.3422,141.4514,8348.0
2018-01-31 14:00:00,168.27,168.46,167.83,168.1,18889.0,141.3842,141.5439,141.0145,141.2414,18889.0
2018-01-31 14:10:00,168.16,168.37,168.05,168.3,25284.0,141.2918,141.4682,141.1994,141.4094,25284.0
2018-01-31 14:20:00,168.24,168.24,167.83,167.93,16822.0,141.359,141.359,141.0145,141.0985,16822.0
2018-01-31 14:30:00,167.89,167.9,167.66,167.79,23129.0,141.0649,141.0733,140.8717,140.9809,23129.0
2018-01-31 14:40:00,167.74,167.93,167.32,167.32,22823.0,140.9389,141.0985,140.586,140.586,22823.0
2018-01-31 14:50:00,167.37,167.79,167.25,167.79,29604.0,140.628,140.9809,140.5272,140.9809,29604.0
2018-01-31 15:00:00,167.76,167.91,167.65,167.83,21368.0,140.9557,141.0817,140.8633,141.0145,21368.0
2018-01-31 15:10:00,167.78,168.14,167.73,167.98,39226.0,140.9725,141.275,140.9305,141.1405,39226.0
2018-01-31 15:20:00,167.91,168.13,167.82,168.03,35601.0,141.0817,141.2666,141.0061,141.1826,35601.0
2018-01-31 15:30:00,168.03,168.6,168.03,168.55,43660.0,141.1826,141.6615,141.1826,141.6195,43660.0
2018-01-31 15:40:00,168.6,169.12,168.59,168.64,67669.0,141.6615,142.0984,141.6531,141.6951,67669.0
2018-01-31 15:50:00,168.66,168.78,168.4,168.4,140549.0,141.7119,141.8127,141.4934,141.4934,140549.0
2018-02-01 09:30:00,167.21,168.3,167.19,168.03,44783.0,140.4936,141.4094,140.4768,141.1826,44783.0
2018-02-01 09:40:00,167.96,168.24,167.51,167.56,18440.0,141.1237,141.359,140.7456,140.7877,18440.0
2018-02-01 09:50:00,167.61,167.71,167.25,167.66,38037.0,140.8297,140.9137,140.5272,140.8717,38037.0
2018-02-01 10:00:00,167.57,167.7,167.37,167.55,16987.0,140.7961,140.9053,140.628,140.7793,16987.0
2018-02-01 10:10:00,167.42,167.42,166.55,167.12,29998.0,140.67,140.67,139.939,140.418,29998.0
2018-02-01 10:20:00,167.11,167.11,166.6,166.68,44838.0,140.4096,140.4096,139.981,140.0483,44838.0
2018-02-01 10:30:00,166.66,166.66,166.11,166.18,20349.0,140.0315,140.0315,139.5693,139.6281,20349.0
2018-02-01 10:40:00,166.19,166.29,165.75,165.97,37901.0,139.6366,139.7206,139.2669,139.4517,37901.0
2018-02-01 10:50:00,165.99,166.11,165.72,165.89,31530.0,139.4685,139.5693,139.2416,139.3845,31530.0
2018-02-01 11:00:00,165.86,166.37,165.86,166.02,11263.0,139.3593,139.7878,139.3593,139.4937,11263.0
2018-02-01 11:10:00,166.13,166.68,166.12,166.68,22263.0,139.5861,140.0483,139.5777,140.0483,22263.0
2018-02-01 11:20:00,166.69,166.73,166.33,166.39,12942.0,140.0567,140.0903,139.7542,139.8046,12942.0
2018-02-01 11:30:00,166.38,166.85,166.32,166.72,13216.0,139.7962,140.1911,139.7458,140.0819,13216.0
2018-02-01 11:40:00,166.72,166.85,166.67,166.79,10634.0,140.0819,140.1911,140.0399,140.1407,10634.0
2018-02-01 11:50:00,166.85,167.08,166.78,167.03,8728.0,140.1911,140.3843,140.1323,140.3423,8728.0
2018-02-01 12:00:00,167.02,167.14,166.9,167.06,13513.0,140.3339,140.4348,140.2331,140.3675,13513.0
2018-02-01 12:10:00,167.05,167.17,166.84,166.93,31238.0,140.3591,140.46,140.1827,140.2583,31238.0
2018-02-01 12:20:00,166.95,167.0,166.61,166.64,10116.0,140.2751,140.3171,139.9894,140.0147,10116.0
2018-02-01 12:30:00,166.68,167.11,166.57,167.08,75248.0,140.0483,140.4096,139.9558,140.3843,75248.0
2018-02-01 12:40:00,167.01,167.25,166.98,167.1,11638.0,140.3255,140.5272,140.3003,140.4012,11638.0
2018-02-01 12:50:00,167.05,167.1,166.93,166.93,17048.0,140.3591,140.4012,140.2583,140.2583,17048.0
2018-02-01 13:00:00,166.96,167.01,166.78,166.8,52074.0,140.2835,140.3255,140.1323,140.1491,52074.0
2018-02-01 13:10:00,166.83,167.05,166.81,166.84,14108.0,140.1743,140.3591,140.1575,140.1827,14108.0
2018-02-01 13:20:00,166.86,166.88,166.6,166.66,18053.0,140.1995,140.2163,139.981,140.0315,18053.0
2018-02-01 13:30:00,166.7,166.7,166.46,166.51,19067.0,140.0651,140.0651,139.8634,139.9054,19067.0
2018-02-01 13:40:00,166.53,166.59,166.32,166.42,9988.0,139.9222,139.9726,139.7458,139.8298,9988.0
2018-02-01 13:50:00,166.39,166.43,165.91,165.95,13067.0,139.8046,139.8382,139.4013,139.4349,13067.0
2018-02-01 14:00:00,166.04,166.37,165.97,166.06,17747.0,139.5105,139.7878,139.4517,139.5273,17747.0
2018-02-01 14:10:00,166.07,166.28,165.73,165.73,30538.0,139.5357,139.7122,139.25,139.25,30538.0
2018-02-01 14:20:00,165.74,166.06,165.35,166.04,27336.0,139.2585,139.5273,138.9308,139.5105,27336.0
2018-02-01 14:30:00,166.0,166.35,165.95,166.12,21946.0,139.4769,139.771,139.4349,139.5777,21946.0
2018-02-01 14:40:00,166.14,166.19,165.95,166.06,25103.0,139.5945,139.6366,139.4349,139.5273,25103.0
2018-02-01 14:50:00,166.07,166.25,166.06,166.22,18003.0,139.5357,139.687,139.5273,139.6618,18003.0
2018-02-01 15:00:00,166.26,166.56,166.16,166.55,25474.0,139.6954,139.9474,139.6113,139.939,25474.0
2018-02-01 15:10:00,166.55,166.7,166.43,166.48,25714.0,139.939,140.0651,139.8382,139.8802,25714.0
2018-02-01 15:20:00,166.52,166.73,166.45,166.53,15303.0,139.9138,140.0903,139.855,139.9222,15303.0
2018-02-01 15:30:00,166.52,166.74,166.47,166.64,46594.0,139.9138,140.0987,139.8718,140.0147,46594.0
2018-02-01 15:40:00,166.65,166.74,166.32,166.7,40218.0,140.0231,140.0987,139.7458,140.0651,40218.0
2018-02-01 15:50:00,166.73,166.85,166.52,166.8,105517.0,140.0903,140.1911,139.9138,140.1491,105517.0
2018-02-02 09:30:00,166.4,166.4,165.03,165.41,27423.0,139.813,139.813,138.6619,138.9812,27423.0
2018-02-02 09:40:00,165.33,165.52,164.57,165.0,8333.0,138.914,139.0736,138.2754,138.6367,8333.0
2018-02-02 09:50:00,165.01,165.11,164.74,164.97,8221.0,138.6451,138.7291,138.4182,138.6115,8221.0
2018-02-02 10:00:00,165.01,165.13,164.7,164.83,21041.0,138.6451,138.7459,138.3846,138.4938,21041.0
2018-02-02 10:10:00,164.93,165.19,164.83,164.94,20452.0,138.5779,138.7963,138.4938,138.5863,20452.0
2018-02-02 10:20:00,164.97,165.13,164.82,165.13,12247.0,138.6115,138.7459,138.4854,138.7459,12247.0
2018-02-02 10:30:00,165.13,165.15,164.75,164.75,11796.0,138.7459,138.7627,138.4266,138.4266,11796.0
2018-02-02 10:40:00,164.83,164.93,164.16,164.48,12093.0,138.4938,138.5779,137.9309,138.1998,12093.0
2018-02-02 10:50:00,164.39,164.63,164.15,164.24,11577.0,138.1242,138.3258,137.9225,137.9981,11577.0
2018-02-02 11:00:00,164.32,164.36,163.81,163.91,18046.0,138.0653,138.0989,137.6368,137.7208,18046.0
2018-02-02 11:10:00,164.0,164.05,163.44,163.45,7287.0,137.7965,137.8385,137.3259,137.3343,7287.0
2018-02-02 11:20:00,163.44,163.74,163.44,163.56,16838.0,137.3259,137.578,137.3259,137.4268,16838.0
2018-02-02 11:30:00,163.54,163.72,163.31,163.38,7379.0,137.41,137.5612,137.2167,137.2755,7379.0
2018-02-02 11:40:00,163.44,163.72,163.28,163.69,21165.0,137.3259,137.5612,137.1915,137.536,21165.0
2018-02-02 11:50:00,163.69,163.96,163.67,163.77,14140.0,137.536,137.7629,137.5192,137.6032,14140.0
2018-02-02 12:00:00,163.47,163.85,163.46,163.59,9325.0,137.3511,137.6704,137.3427,137.452,9325.0
2018-02-02 12:10:00,163.52,163.83,163.5,163.83,11401.0,137.3932,137.6536,137.3764,137.6536,11401.0
2018-02-02 12:20:00,163.76,163.98,163.65,163.93,11336.0,137.5948,137.7797,137.5024,137.7376,11336.0
2018-02-02 12:30:00,163.92,164.0,163.79,164.0,17579.0,137.7292,137.7965,137.62,137.7965,17579.0
2018-02-02 12:40:00,164.0,164.03,163.76,163.91,13730.0,137.7965,137.8217,137.5948,137.7208,13730.0
2018-02-02 12:50:00,163.91,163.92,163.67,163.72,5740.0,137.7208,137.7292,137.5192,137.5612,5740.0
2018-02-02 13:00:00,163.67,163.83,163.55,163.69,7264.0,137.5192,137.6536,137.4184,137.536,7264.0
2018-02-02 13:10:00,163.72,163.94,163.72,163.72,5341.0,137.5612,137.7461,137.5612,137.5612,5341.0
2018-02-02 13:20:00,163.78,163.83,163.52,163.74,37857.0,137.6116,137.6536,137.3932,137.578,37857.0
2018-02-02 13:30:00,163.81,163.87,163.52,163.52,17593.0,137.6368,137.6872,137.3932,137.3932,17593.0
2018-02-02 13:40:00,163.5,163.5,163.16,163.21,32644.0,137.3764,137.3764,137.0907,137.1327,32644.0
2018-02-02 13:50:00,163.26,163.43,163.25,163.43,11550.0,137.1747,137.3175,137.1663,137.3175,11550.0
2018-02-02 14:00:00,163.41,163.73,163.35,163.6,11911.0,137.3007,137.5696,137.2503,137.4604,11911.0
2018-02-02 14:10:00,163.6,163.69,163.27,163.45,18639.0,137.4604,137.536,137.1831,137.3343,18639.0
2018-02-02 14:20:00,163.45,163.47,163.11,163.15,9223.0,137.3343,137.3511,137.0487,137.0823,9223.0
2018-02-02 14:30:00,163.15,163.47,163.13,163.26,12301.0,137.0823,137.3511,137.0655,137.1747,12301.0
2018-02-02 14:40:00,163.33,163.69,163.19,163.33,12640.0,137.2335,137.536,137.1159,137.2335,12640.0
2018-02-02 14:50:00,163.34,163.37,162.89,162.97,10745.0,137.2419,137.2671,136.8638,136.931,10745.0
2018-02-02 15:00:00,163.06,163.1,162.57,162.71,17424.0,137.0067,137.0403,136.5949,136.7126,17424.0
2018-02-02 15:10:00,162.65,163.12,162.65,162.96,18477.0,136.6622,137.0571,136.6622,136.9226,18477.0
2018-02-02 15:20:00,162.98,163.57,162.96,163.42,29897.0,136.9394,137.4352,136.9226,137.3091,29897.0
2018-02-02 15:30:00,163.35,163.6,163.16,163.54,20778.0,137.2503,137.4604,137.0907,137.41,20778.0
2018-02-02 15:40:00,163.49,163.49,162.99,163.07,35474.0,137.368,137.368,136.9478,137.0151,35474.0
2018-02-02 15:50:00,163.07,163.24,162.7,162.83,108646.0,137.0151,137.1579,136.7042,136.8134,108646.0
2018-02-05 09:30:00,162.41,162.75,161.81,162.18,54461.0,136.4605,136.7462,135.9564,136.2673,54461.0
2018-02-05 09:40:00,162.41,162.49,161.85,161.93,19907.0,136.4605,136.5277,135.99,136.0572,19907.0
2018-02-05 09:50:00,161.93,162.03,161.34,161.86,11593.0,136.0572,136.1412,135.5615,135.9984,11593.0
2018-02-05 10:00:00,161.85,162.52,161.75,162.33,27244.0,135.99,136.5529,135.906,136.3933,27244.0
2018-02-05 10:10:00,162.33,162.52,161.92,162.0,34641.0,136.3933,136.5529,136.0488,136.116,34641.0
2018-02-05 10:20:00,162.24,162.92,162.2,162.81,43478.0,136.3177,136.889,136.2841,136.7966,43478.0
2018-02-05 10:30:00,162.79,162.94,162.5,162.58,21081.0,136.7798,136.9058,136.5361,136.6033,21081.0
2018-02-05 10:40:00,162.44,162.75,162.31,162.66,15111.0,136.4857,136.7462,136.3765,136.6706,15111.0
2018-02-05 10:50:00,162.63,163.06,162.63,162.83,22965.0,136.6454,137.0067,136.6454,136.8134,22965.0
2018-02-05 11:00:00,162.73,163.18,162.73,162.88,6656.0,136.7294,137.1075,136.7294,136.8554,6656.0
2018-02-05 11:10:00,162.78,163.06,162.71,162.97,38783.0,136.7714,137.0067,136.7126,136.931,38783.0
2018-02-05 11:20:00,162.97,163.54,162.96,163.47,31412.0,136.931,137.41,136.9226,137.3511,31412.0
2018-02-05 11:30:00,163.36,163.46,163.1,163.23,15286.0,137.2587,137.3427,137.0403,137.1495,15286.0
2018-02-05 11:40:00,163.14,163.18,162.65,162.65,26907.0,137.0739,137.1075,136.6622,136.6622,26907.0
2018-02-05 11:50:00,162.76,163.06,162.65,163.02,14771.0,136.7546,137.0067,136.6622,136.973,14771.0
2018-02-05 12:00:00,162.99,163.12,162.47,162.54,9122.0,136.9478,137.0571,136.5109,136.5697,9122.0
2018-02-05 12:10:00,162.53,162.54,162.06,162.06,6128.0,136.5613,136.5697,136.1664,136.1664,6128.0
2018-02-05 12:20:00,162.03,162.1,161.71,161.94,6992.0,136.1412,136.2,135.8724,136.0656,6992.0
2018-02-05 12:30:00,161.91,162.29,161.76,161.89,8920.0,136.0404,136.3597,135.9144,136.0236,8920.0
2018-02-05 12:40:00,161.86,161.97,161.56,161.71,8081.0,135.9984,136.0908,135.7463,135.8724,8081.0
2018-02-05 12:50:00,161.7,161.74,161.14,161.16,7005.0,135.864,135.8976,135.3934,135.4102,7005.0
2018-02-05 13:00:00,161.28,161.28,160.64,160.72,24189.0,135.5111,135.5111,134.9733,135.0405,24189.0
2018-02-05 13:10:00,160.83,161.01,160.58,160.68,11404.0,135.133,135.2842,134.9229,135.0069,11404.0
2018-02-05 13:20:00,160.65,160.84,160.39,160.78,15585.0,134.9817,135.1414,134.7633,135.0909,15585.0
2018-02-05 13:30:00,160.8,161.04,160.49,160.5,10641.0,135.1078,135.3094,134.8473,134.8557,10641.0
2018-02-05 13:40:00,160.5,160.96,160.47,160.94,12175.0,134.8557,135.2422,134.8305,135.2254,12175.0
2018-02-05 13:50:00,160.9,161.49,160.83,161.48,7150.0,135.1918,135.6875,135.133,135.6791,7150.0
2018-02-05 14:00:00,161.41,161.41,160.86,160.9,17729.0,135.6203,135.6203,135.1582,135.1918,17729.0
2018-02-05 14:10:00,160.91,161.03,160.59,160.61,6578.0,135.2002,135.301,134.9313,134.9481,6578.0
2018-02-05 14:20:00,160.74,160.74,160.38,160.47,12898.0,135.0573,135.0573,134.7549,134.8305,12898.0
2018-02-05 14:30:00,160.4,160.41,159.51,159.67,38516.0,134.7717,134.7801,134.0239,134.1583,38516.0
2018-02-05 14:40:00,159.77,159.97,159.1,159.18,32126.0,134.2423,134.4104,133.6794,133.7466,32126.0
2018-02-05 14:50:00,159.22,159.31,158.63,158.63,19642.0,133.7802,133.8558,133.2845,133.2845,19642.0
2018-02-05 15:00:00,158.56,158.72,155.55,156.25,69177.0,133.2257,133.3601,130.6966,131.2847,69177.0
2018-02-05 15:10:00,156.12,158.78,156.02,158.08,45481.0,131.1755,133.4105,131.0915,132.8223,45481.0
2018-02-05 15:20:00,157.99,159.16,157.73,159.06,32316.0,132.7467,133.7298,132.5283,133.6458,32316.0
2018-02-05 15:30:00,159.13,159.19,158.14,158.14,46833.0,133.7046,133.755,132.8728,132.8728,46833.0
2018-02-05 15:40:00,158.07,158.22,157.2,157.3,71678.0,132.8139,132.94,132.083,132.167,71678.0
2018-02-05 15:50:00,157.21,157.5,156.21,156.32,192103.0,132.0914,132.335,131.2511,131.3436,192103.0
2018-02-06 09:30:00,154.35,156.87,153.51,156.39,85972.0,129.6883,131.8057,128.9825,131.4024,85972.0
2018-02-06 09:40:00,156.17,157.82,156.06,157.14,50916.0,131.2175,132.6039,131.1251,132.0325,50916.0
2018-02-06 09:50:00,157.2,159.22,157.05,158.37,96025.0,132.083,133.7802,131.9569,133.066,96025.0
2018-02-06 10:00:00,158.66,159.82,158.07,159.0,93924.0,133.3097,134.2843,132.8139,133.5954,93924.0
2018-02-06 10:10:00,158.94,159.12,156.92,157.14,85223.0,133.5449,133.6962,131.8477,132.0325,85223.0
2018-02-06 10:20:00,157.23,157.62,156.72,156.94,47430.0,132.1082,132.4358,131.6796,131.8645,47430.0
2018-02-06 10:30:00,157.12,157.12,156.03,156.39,43925.0,132.0157,132.0157,131.0999,131.4024,43925.0
2018-02-06 10:40:00,156.38,156.91,155.96,156.44,88164.0,131.394,131.8393,131.0411,131.4444,88164.0
2018-02-06 10:50:00,156.64,157.4,156.43,156.93,24780.0,131.6124,132.251,131.436,131.8561,24780.0
2018-02-06 11:00:00,156.79,156.86,156.23,156.44,33862.0,131.7385,131.7973,131.2679,131.4444,33862.0
2018-02-06 11:10:00,156.49,157.07,156.35,157.07,31358.0,131.4864,131.9737,131.3688,131.9737,31358.0
2018-02-06 11:20:00,157.07,157.1,156.17,156.46,31334.0,131.9737,131.9989,131.2175,131.4612,31334.0
2018-02-06 11:30:00,156.49,156.61,155.94,156.33,38643.0,131.4864,131.5872,131.0243,131.352,38643.0
2018-02-06 11:40:00,156.42,157.19,156.42,157.19,32854.0,131.4276,132.0745,131.4276,132.0745,32854.0
2018-02-06 11:50:00,157.36,157.62,157.04,157.06,18600.0,132.2174,132.4358,131.9485,131.9653,18600.0
2018-02-06 12:00:00,157.09,157.57,157.01,157.48,24734.0,131.9905,132.3938,131.9233,132.3182,24734.0
2018-02-06 12:10:00,157.48,157.67,157.15,157.54,23139.0,132.3182,132.4779,132.0409,132.3686,23139.0
2018-02-06 12:20:00,157.55,157.92,157.24,157.92,12694.0,132.377,132.6879,132.1166,132.6879,12694.0
2018-02-06 12:30:00,157.99,158.19,157.41,157.98,20747.0,132.7467,132.9148,132.2594,132.7383,20747.0
2018-02-06 12:40:00,157.99,158.17,157.47,157.76,28869.0,132.7467,132.898,132.3098,132.5535,28869.0
2018-02-06 12:50:00,157.62,157.73,157.29,157.48,25005.0,132.4358,132.5283,132.1586,132.3182,25005.0
2018-02-06 13:00:00,157.45,157.52,156.76,157.0,24567.0,132.293,132.3518,131.7133,131.9149,24567.0
2018-02-06 13:10:00,156.89,157.84,156.82,157.84,13300.0,131.8225,132.6207,131.7637,132.6207,13300.0
2018-02-06 13:20:00,157.97,157.97,157.2,157.44,19772.0,132.7299,132.7299,132.083,132.2846,19772.0
2018-02-06 13:30:00,157.42,157.84,157.16,157.83,25558.0,132.2678,132.6207,132.0493,132.6123,25558.0
2018-02-06 13:40:00,157.65,157.93,157.41,157.73,24310.0,132.4611,132.6963,132.2594,132.5283,24310.0
2018-02-06 13:50:00,157.67,157.68,157.25,157.25,34076.0,132.4779,132.4863,132.125,132.125,34076.0
2018-02-06 14:00:00,157.34,157.4,157.09,157.16,22179.0,132.2006,132.251,131.9905,132.0493,22179.0
2018-02-06 14:10:00,157.22,157.92,157.22,157.22,22373.0,132.0998,132.6879,132.0998,132.0998,22373.0
2018-02-06 14:20:00,157.29,157.37,157.08,157.29,24465.0,132.1586,132.2258,131.9821,132.1586,24465.0
2018-02-06 14:30:00,157.28,158.04,157.15,157.92,24605.0,132.1502,132.7887,132.0409,132.6879,24605.0
2018-02-06 14:40:00,157.93,158.85,157.85,158.71,25581.0,132.6963,133.4693,132.6291,133.3517,25581.0
2018-02-06 14:50:00,158.89,159.63,158.52,159.49,29642.0,133.5029,134.1247,133.192,134.0071,29642.0
2018-02-06 15:00:00,159.59,160.79,159.58,160.79,45655.0,134.0911,135.0994,134.0827,135.0994,45655.0
2018-02-06 15:10:00,160.71,160.74,159.85,159.85,26005.0,135.0321,135.0573,134.3095,134.3095,26005.0
2018-02-06 15:20:00,159.86,160.28,159.77,160.1,61107.0,134.3179,134.6708,134.2423,134.5196,61107.0
2018-02-06 15:30:00,160.01,160.48,159.68,160.48,70811.0,134.444,134.8389,134.1667,134.8389,70811.0
2018-02-06 15:40:00,160.51,160.75,159.94,159.96,84772.0,134.8641,135.0657,134.3852,134.402,84772.0
2018-02-06 15:50:00,159.96,160.3,159.54,160.25,195500.0,134.402,134.6876,134.0491,134.6456,195500.0
2018-02-07 09:30:00,159.59,159.94,159.25,159.77,23904.0,134.0911,134.3852,133.8054,134.2423,23904.0
2018-02-07 09:40:00,159.92,160.57,159.36,159.36,22044.0,134.3684,134.9145,133.8978,133.8978,22044.0
2018-02-07 09:50:00,159.25,160.34,159.25,160.02,11224.0,133.8054,134.7213,133.8054,134.4524,11224.0
2018-02-07 10:00:00,160.21,161.18,159.94,161.11,31640.0,134.612,135.427,134.3852,135.3682,31640.0
2018-02-07 10:10:00,161.02,161.36,160.98,161.34,27918.0,135.2926,135.5783,135.259,135.5615,27918.0
2018-02-07 10:20:00,161.24,161.24,160.88,160.99,28529.0,135.4775,135.4775,135.175,135.2674,28529.0
2018-02-07 10:30:00,161.0,161.18,160.97,161.13,23186.0,135.2758,135.427,135.2506,135.385,23186.0
2018-02-07 10:40:00,161.09,161.43,160.98,161.29,18870.0,135.3514,135.6371,135.259,135.5195,18870.0
2018-02-07 10:50:00,161.36,161.63,161.33,161.58,6572.0,135.5783,135.8051,135.5531,135.7631,6572.0
2018-02-07 11:00:00,161.67,161.74,161.22,161.44,9786.0,135.8387,135.8976,135.4606,135.6455,9786.0
2018-02-07 11:10:00,161.66,161.75,161.22,161.28,32734.0,135.8303,135.906,135.4606,135.5111,32734.0
2018-02-07 11:20:00,161.28,161.28,160.98,161.01,40736.0,135.5111,135.5111,135.259,135.2842,40736.0
2018-02-07 11:30:00,161.0,161.21,160.94,161.06,45700.0,135.2758,135.4522,135.2254,135.3262,45700.0
2018-02-07 11:40:00,161.13,161.18,160.97,161.02,6784.0,135.385,135.427,135.2506,135.2926,6784.0
2018-02-07 11:50:00,161.0,161.62,160.93,161.54,12824.0,135.2758,135.7967,135.217,135.7295,12824.0
2018-02-07 12:00:00,161.65,161.83,161.35,161.47,21995.0,135.8219,135.9732,135.5699,135.6707,21995.0
2018-02-07 12:10:00,161.55,161.76,161.17,161.18,16446.0,135.7379,135.9144,135.4186,135.427,16446.0
2018-02-07 12:20:00,161.2,161.29,161.0,161.29,12481.0,135.4438,135.5195,135.2758,135.5195,12481.0
2018-02-07 12:30:00,161.24,161.31,160.87,161.01,21090.0,135.4775,135.5363,135.1666,135.2842,21090.0
2018-02-07 12:40:00,161.0,161.2,160.94,161.07,25117.0,135.2758,135.4438,135.2254,135.3346,25117.0
2018-02-07 12:50:00,161.1,161.29,160.93,161.09,21053.0,135.3598,135.5195,135.217,135.3514,21053.0
2018-02-07 13:00:00,161.09,161.22,160.51,160.57,43663.0,135.3514,135.4606,134.8641,134.9145,43663.0
2018-02-07 13:10:00,160.62,160.62,159.63,160.45,21288.0,134.9565,134.9565,134.1247,134.8137,21288.0
2018-02-07 13:20:00,160.39,160.39,159.56,159.85,18559.0,134.7633,134.7633,134.0659,134.3095,18559.0
2018-02-07 13:30:00,159.85,160.51,159.66,160.28,28105.0,134.3095,134.8641,134.1499,134.6708,28105.0
2018-02-07 13:40:00,160.34,160.67,160.27,160.37,24359.0,134.7213,134.9985,134.6624,134.7465,24359.0
2018-02-07 13:50:00,160.34,160.49,160.06,160.39,27398.0,134.7213,134.8473,134.486,134.7633,27398.0
2018-02-07 14:00:00,160.31,160.34,159.78,159.88,34295.0,134.696,134.7213,134.2507,134.3347,34295.0
2018-02-07 14:10:00,159.86,160.38,159.82,160.2,15589.0,134.3179,134.7549,134.2843,134.6036,15589.0
2018-02-07 14:20:00,160.21,160.27,159.97,160.25,19645.0,134.612,134.6624,134.4104,134.6456,19645.0
2018-02-07 14:30:00,160.32,160.4,159.77,159.79,39855.0,134.7044,134.7717,134.2423,134.2591,39855.0
2018-02-07 14:40:00,159.8,159.97,159.16,159.17,28726.0,134.2675,134.4104,133.7298,133.7382,28726.0
2018-02-07 14:50:00,159.16,159.52,158.84,159.48,28380.0,133.7298,134.0323,133.4609,133.9987,28380.0
2018-02-07 15:00:00,159.51,159.91,159.45,159.71,37838.0,134.0239,134.36,133.9735,134.1919,37838.0
2018-02-07 15:10:00,159.7,160.1,159.6,159.9,37500.0,134.1835,134.5196,134.0995,134.3516,37500.0
2018-02-07 15:20:00,159.91,160.4,159.86,160.19,26720.0,134.36,134.7717,134.3179,134.5952,26720.0
2018-02-07 15:30:00,160.19,160.55,160.05,160.13,51939.0,134.5952,134.8977,134.4776,134.5448,51939.0
2018-02-07 15:40:00,160.11,160.22,159.02,159.24,71262.0,134.528,134.6204,133.6122,133.797,71262.0
2018-02-07 15:50:00,159.23,159.34,158.11,158.2,145614.0,133.7886,133.881,132.8476,132.9232,145614.0
2018-02-08 09:30:00,158.11,158.53,157.69,158.32,28745.0,132.8476,133.2004,132.4947,133.024,28745.0
2018-02-08 09:40:00,158.29,158.39,157.74,158.08,25125.0,132.9988,133.0828,132.5367,132.8223,25125.0
2018-02-08 09:50:00,158.13,158.35,157.66,157.66,9963.0,132.8644,133.0492,132.4695,132.4695,9963.0
2018-02-08 10:00:00,157.62,158.27,157.61,158.27,12879.0,132.4358,132.982,132.4274,132.982,12879.0
2018-02-08 10:10:00,158.17,158.54,157.85,158.41,33473.0,132.898,133.2088,132.6291,133.0996,33473.0
2018-02-08 10:20:00,158.48,158.65,157.79,157.94,9973.0,133.1584,133.3013,132.5787,132.7047,9973.0
2018-02-08 10:30:00,158.04,158.27,157.46,157.64,16517.0,132.7887,132.982,132.3014,132.4526,16517.0
2018-02-08 10:40:00,157.74,157.95,157.22,157.33,7247.0,132.5367,132.7131,132.0998,132.1922,7247.0
2018-02-08 10:50:00,157.22,157.26,156.36,156.76,20767.0,132.0998,132.1334,131.3772,131.7133,20767.0
2018-02-08 11:00:00,156.66,157.28,156.66,156.9,9142.0,131.6292,132.1502,131.6292,131.8309,9142.0
2018-02-08 11:10:00,156.75,156.75,156.11,156.18,15163.0,131.7049,131.7049,131.1671,131.2259,15163.0
2018-02-08 11:20:00,156.32,156.32,155.9,155.9,15353.0,131.3436,131.3436,130.9907,130.9907,15353.0
2018-02-08 11:30:00,156.0,156.42,155.76,156.39,25702.0,131.0747,131.4276,130.873,131.4024,25702.0
2018-02-08 11:40:00,156.37,156.54,156.16,156.36,25061.0,131.3856,131.5284,131.2091,131.3772,25061.0
2018-02-08 11:50:00,156.4,156.88,156.35,156.51,15133.0,131.4108,131.8141,131.3688,131.5032,15133.0
2018-02-08 12:00:00,156.62,156.67,156.4,156.63,15288.0,131.5956,131.6376,131.4108,131.604,15288.0
2018-02-08 12:10:00,156.57,156.57,156.17,156.35,5100.0,131.5536,131.5536,131.2175,131.3688,5100.0
2018-02-08 12:20:00,156.3,156.4,155.47,155.5,10935.0,131.3268,131.4108,130.6294,130.6546,10935.0
2018-02-08 12:30:00,155.56,155.86,155.23,155.86,14455.0,130.705,130.9571,130.4277,130.9571,14455.0
2018-02-08 12:40:00,156.05,156.25,155.6,155.73,8620.0,131.1167,131.2847,130.7386,130.8478,8620.0
2018-02-08 12:50:00,155.64,155.64,154.76,155.13,11596.0,130.7722,130.7722,130.0328,130.3437,11596.0
2018-02-08 13:00:00,155.14,155.55,154.88,155.46,18631.0,130.3521,130.6966,130.1336,130.621,18631.0
2018-02-08 13:10:00,155.53,156.02,155.07,155.81,27449.0,130.6798,131.0915,130.2933,130.915,27449.0
2018-02-08 13:20:00,155.99,156.15,155.15,155.26,12691.0,131.0663,131.2007,130.3605,130.4529,12691.0
2018-02-08 13:30:00,155.09,155.74,154.88,155.69,23810.0,130.3101,130.8562,130.1336,130.8142,23810.0
2018-02-08 13:40:00,155.78,156.22,155.57,155.89,38322.0,130.8898,131.2595,130.7134,130.9823,38322.0
2018-02-08 13:50:00,155.94,156.12,155.75,156.05,20402.0,131.0243,131.1755,130.8646,131.1167,20402.0
2018-02-08 14:00:00,155.87,156.16,155.49,156.13,26416.0,130.9655,131.2091,130.6462,131.1839,26416.0
2018-02-08 14:10:00,156.12,156.69,155.88,156.42,15577.0,131.1755,131.6544,130.9739,131.4276,15577.0
2018-02-08 14:20:00,156.44,156.55,155.62,155.7,10734.0,131.4444,131.5368,130.7554,130.8226,10734.0
2018-02-08 14:30:00,155.64,155.69,155.23,155.66,19474.0,130.7722,130.8142,130.4277,130.789,19474.0
2018-02-08 14:40:00,155.56,155.84,155.23,155.69,15364.0,130.705,130.9402,130.4277,130.8142,15364.0
2018-02-08 14:50:00,155.69,155.69,154.76,155.39,17465.0,130.8142,130.8142,130.0328,130.5621,17465.0
2018-02-08 15:00:00,155.47,155.56,154.87,154.87,14476.0,130.6294,130.705,130.1252,130.1252,14476.0
2018-02-08 15:10:00,154.82,154.95,154.5,154.52,25059.0,130.0832,130.1925,129.8144,129.8312,25059.0
2018-02-08 15:20:00,154.51,155.24,154.3,154.86,24639.0,129.8228,130.4361,129.6463,130.1168,24639.0
2018-02-08 15:30:00,154.83,154.88,153.83,153.91,36083.0,130.0916,130.1336,129.2514,129.3186,36083.0
2018-02-08 15:40:00,153.93,154.46,153.68,153.8,48673.0,129.3354,129.7807,129.1254,129.2262,48673.0
2018-02-08 15:50:00,153.79,153.89,152.71,152.8,93385.0,129.2178,129.3018,128.3104,128.386,93385.0
2018-02-09 09:30:00,155.16,155.89,155.16,155.48,60055.0,130.3689,130.9823,130.3689,130.6378,60055.0
2018-02-09 09:40:00,155.39,156.36,154.4,155.88,22824.0,130.5621,131.3772,129.7303,130.9739,22824.0
2018-02-09 09:50:00,156.09,156.79,155.85,156.52,23863.0,131.1503,131.7385,130.9487,131.5116,23863.0
2018-02-09 10:00:00,156.37,156.78,156.12,156.55,37898.0,131.3856,131.7301,131.1755,131.5368,37898.0
2018-02-09 10:10:00,156.43,156.95,156.4,156.95,30181.0,131.436,131.8729,131.4108,131.8729,30181.0
2018-02-09 10:20:00,156.96,157.35,156.68,156.73,30715.0,131.8813,132.209,131.646,131.688,30715.0
2018-02-09 10:30:00,156.78,156.86,155.9,155.9,32335.0,131.7301,131.7973,130.9907,130.9907,32335.0
2018-02-09 10:40:00,155.77,155.78,154.33,154.5,26285.0,130.8814,130.8898,129.6715,129.8144,26285.0
2018-02-09 10:50:00,154.56,155.87,154.39,155.28,27467.0,129.8648,130.9655,129.7219,130.4697,27467.0
2018-02-09 11:00:00,155.3,156.01,155.29,155.58,20183.0,130.4865,131.0831,130.4781,130.7218,20183.0
2018-02-09 11:10:00,155.36,155.68,154.98,155.06,29481.0,130.5369,130.8058,130.2177,130.2849,29481.0
2018-02-09 11:20:00,155.14,155.61,155.08,155.46,39928.0,130.3521,130.747,130.3017,130.621,39928.0
2018-02-09 11:30:00,155.41,156.13,155.4,155.89,18542.0,130.579,131.1839,130.5706,130.9823,18542.0
2018-02-09 11:40:00,155.97,156.0,155.23,155.23,32585.0,131.0495,131.0747,130.4277,130.4277,32585.0
2018-02-09 11:50:00,155.17,155.32,154.6,154.62,31886.0,130.3773,130.5033,129.8984,129.9152,31886.0
2018-02-09 12:00:00,154.68,154.8,153.88,153.88,16278.0,129.9656,130.0664,129.2934,129.2934,16278.0
2018-02-09 12:10:00,153.98,154.24,153.8,153.93,21385.0,129.3774,129.5959,129.2262,129.3354,21385.0
2018-02-09 12:20:00,154.06,154.72,153.5,153.55,34723.0,129.4447,129.9992,128.9741,129.0161,34723.0
2018-02-09 12:30:00,153.69,153.85,153.04,153.1,25174.0,129.1338,129.2682,128.5876,128.638,25174.0
2018-02-09 12:40:00,153.05,153.38,152.88,153.33,19226.0,128.596,128.8733,128.4532,128.8313,19226.0
2018-02-09 12:50:00,153.41,154.67,153.37,154.59,19188.0,128.8985,129.9572,128.8649,129.89,19188.0
2018-02-09 13:00:00,154.47,154.48,153.97,154.1,24291.0,129.7891,129.7975,129.369,129.4783,24291.0
2018-02-09 13:10:00,154.08,154.14,153.4,154.12,16234.0,129.4615,129.5119,128.8901,129.4951,16234.0
2018-02-09 13:20:00,154.1,154.25,153.1,153.75,17974.0,129.4783,129.6043,128.638,129.1842,17974.0
2018-02-09 13:30:00,153.6,153.9,153.02,153.44,24793.0,129.0582,129.3102,128.5708,128.9237,24793.0
2018-02-09 13:40:00,153.17,154.23,153.13,154.07,13031.0,128.6969,129.5875,128.6632,129.4531,13031.0
2018-02-09 13:50:00,154.13,155.09,154.12,154.6,17250.0,129.5035,130.3101,129.4951,129.8984,17250.0
2018-02-09 14:00:00,154.6,155.8,154.56,155.57,23699.0,129.8984,130.9066,129.8648,130.7134,23699.0
2018-02-09 14:10:00,155.72,156.63,155.65,156.55,33789.0,130.8394,131.604,130.7806,131.5368,33789.0
2018-02-09 14:20:00,156.5,157.31,156.22,156.37,52095.0,131.4948,132.1754,131.2595,131.3856,52095.0
2018-02-09 14:30:00,156.28,156.6,156.03,156.6,37938.0,131.3099,131.5788,131.0999,131.5788,37938.0
2018-02-09 14:40:00,156.64,156.8,156.32,156.62,20443.0,131.6124,131.7469,131.3436,131.5956,20443.0
2018-02-09 14:50:00,156.53,156.99,156.19,156.41,24414.0,131.52,131.9065,131.2343,131.4192,24414.0
2018-02-09 15:00:00,156.32,156.32,155.5,155.73,44608.0,131.3436,131.3436,130.6546,130.8478,44608.0
2018-02-09 15:10:00,155.59,156.98,155.52,156.61,47358.0,130.7302,131.8981,130.6714,131.5872,47358.0
2018-02-09 15:20:00,156.69,156.98,156.37,156.65,21763.0,131.6544,131.8981,131.3856,131.6208,21763.0
2018-02-09 15:30:00,156.56,157.25,156.52,157.18,46879.0,131.5452,132.125,131.5116,132.0661,46879.0
2018-02-09 15:40:00,157.18,158.76,157.09,158.02,69565.0,132.0661,133.3937,131.9905,132.7719,69565.0
2018-02-09 15:50:00,158.13,159.01,157.72,158.09,174711.0,132.8644,133.6038,132.5199,132.8307,174711.0
2018-02-12 09:30:00,159.04,160.2,159.04,160.0,42569.0,133.629,134.6036,133.629,134.4356,42569.0
2018-02-12 09:40:00,160.01,160.53,159.61,159.79,31981.0,134.444,134.8809,134.1079,134.2591,31981.0
2018-02-12 09:50:00,159.75,159.96,159.2,159.41,22010.0,134.2255,134.402,133.7634,133.9398,22010.0
2018-02-12 10:00:00,159.38,159.97,158.82,158.84,19937.0,133.9146,134.4104,133.4441,133.4609,19937.0
2018-02-12 10:10:00,158.8,159.25,158.47,158.47,13859.0,133.4273,133.8054,133.15,133.15,13859.0
2018-02-12 10:20:00,158.45,159.1,158.35,159.05,28734.0,133.1332,133.6794,133.0492,133.6374,28734.0
2018-02-12 10:30:00,159.16,159.73,158.59,159.21,21228.0,133.7298,134.2087,133.2509,133.7718,21228.0
2018-02-12 10:40:00,159.16,159.34,158.75,159.15,13218.0,133.7298,133.881,133.3853,133.7214,13218.0
2018-02-12 10:50:00,159.15,159.42,158.76,159.31,12938.0,133.7214,133.9482,133.3937,133.8558,12938.0
2018-02-12 11:00:00,159.28,159.39,158.66,158.76,10749.0,133.8306,133.923,133.3097,133.3937,10749.0
2018-02-12 11:10:00,158.75,159.33,158.74,158.85,24613.0,133.3853,133.8726,133.3769,133.4693,24613.0
2018-02-12 11:20:00,158.87,158.88,158.54,158.72,21839.0,133.4861,133.4945,133.2088,133.3601,21839.0
2018-02-12 11:30:00,158.66,158.77,158.47,158.67,9104.0,133.3097,133.4021,133.15,133.3181,9104.0
2018-02-12 11:40:00,158.68,158.81,158.36,158.71,12908.0,133.3265,133.4357,133.0576,133.3517,12908.0
2018-02-12 11:50:00,158.71,159.28,158.58,159.25,13365.0,133.3517,133.8306,133.2425,133.8054,13365.0
2018-02-12 12:00:00,159.23,159.34,158.92,159.09,14629.0,133.7886,133.881,133.5281,133.671,14629.0
2018-02-12 12:10:00,159.09,159.95,159.04,159.9,13439.0,133.671,134.3936,133.629,134.3516,13439.0
2018-02-12 12:20:00,159.79,160.02,159.52,159.88,21830.0,134.2591,134.4524,134.0323,134.3347,21830.0
2018-02-12 12:30:00,159.78,159.9,159.49,159.85,10743.0,134.2507,134.3516,134.0071,134.3095,10743.0
2018-02-12 12:40:00,159.82,159.83,159.65,159.65,8386.0,134.2843,134.2927,134.1415,134.1415,8386.0
2018-02-12 12:50:00,159.69,160.09,159.66,159.83,13489.0,134.1751,134.5112,134.1499,134.2927,13489.0
2018-02-12 13:00:00,159.82,160.01,159.76,159.79,7510.0,134.2843,134.444,134.2339,134.2591,7510.0
2018-02-12 13:10:00,159.72,159.79,159.36,159.38,17191.0,134.2003,134.2591,133.8978,133.9146,17191.0
2018-02-12 13:20:00,159.38,159.54,159.19,159.42,31918.0,133.9146,134.0491,133.755,133.9482,31918.0
2018-02-12 13:30:00,159.45,159.53,159.3,159.5,7226.0,133.9735,134.0407,133.8474,134.0155,7226.0
2018-02-12 13:40:00,159.47,159.47,159.08,159.24,13673.0,133.9903,133.9903,133.6626,133.797,13673.0
2018-02-12 13:50:00,159.26,160.15,159.26,159.86,24642.0,133.8138,134.5616,133.8138,134.3179,24642.0
2018-02-12 14:00:00,159.82,159.87,159.45,159.57,19086.0,134.2843,134.3263,133.9735,134.0743,19086.0
2018-02-12 14:10:00,159.56,159.57,159.38,159.38,8146.0,134.0659,134.0743,133.9146,133.9146,8146.0
2018-02-12 14:20:00,159.43,159.88,159.43,159.88,8413.0,133.9566,134.3347,133.9566,134.3347,8413.0
2018-02-12 14:30:00,159.91,160.24,159.91,160.16,19157.0,134.36,134.6372,134.36,134.57,19157.0
2018-02-12 14:40:00,160.14,160.36,159.98,160.03,12631.0,134.5532,134.7381,134.4188,134.4608,12631.0
2018-02-12 14:50:00,159.96,160.11,159.72,159.95,12407.0,134.402,134.528,134.2003,134.3936,12407.0
2018-02-12 15:00:00,159.91,160.28,159.91,160.19,9353.0,134.36,134.6708,134.36,134.5952,9353.0
2018-02-12 15:10:00,160.15,160.56,160.01,160.39,12088.0,134.5616,134.9061,134.444,134.7633,12088.0
2018-02-12 15:20:00,160.43,160.7,160.3,160.34,13900.0,134.7969,135.0237,134.6876,134.7213,13900.0
2018-02-12 15:30:00,160.39,160.52,159.91,160.07,63882.0,134.7633,134.8725,134.36,134.4944,63882.0
2018-02-12 15:40:00,160.09,160.28,159.32,159.48,62285.0,134.5112,134.6708,133.8642,133.9987,62285.0
2018-02-12 15:50:00,159.46,160.06,159.41,159.72,79172.0,133.9819,134.486,133.9398,134.2003,79172.0
2018-02-13 09:30:00,159.27,159.41,158.54,159.33,28570.0,133.8222,133.9398,133.2088,133.8726,28570.0
2018-02-13 09:40:00,159.11,159.54,158.83,159.08,17362.0,133.6878,134.0491,133.4525,133.6626,17362.0
2018-02-13 09:50:00,159.09,159.54,158.9,159.21,18450.0,133.671,134.0491,133.5113,133.7718,18450.0
2018-02-13 10:00:00,159.08,159.47,158.84,159.16,16647.0,133.6626,133.9903,133.4609,133.7298,16647.0
2018-02-13 10:10:00,159.17,159.87,159.17,159.86,19043.0,133.7382,134.3263,133.7382,134.3179,19043.0
2018-02-13 10:20:00,159.97,160.0,159.24,159.33,13319.0,134.4104,134.4356,133.797,133.8726,13319.0
2018-02-13 10:30:00,159.3,159.35,158.9,159.0,9833.0,133.8474,133.8894,133.5113,133.5954,9833.0
2018-02-13 10:40:00,159.16,159.16,158.44,158.86,24975.0,133.7298,133.7298,133.1248,133.4777,24975.0
2018-02-13 10:50:00,158.83,158.89,158.39,158.57,21656.0,133.4525,133.5029,133.0828,133.2341,21656.0
2018-02-13 11:00:00,158.53,158.53,158.17,158.17,11182.0,133.2004,133.2004,132.898,132.898,11182.0
2018-02-13 11:10:00,158.1,158.2,157.72,157.94,20456.0,132.8392,132.9232,132.5199,132.7047,20456.0
2018-02-13 11:20:00,157.89,158.14,157.65,157.67,14406.0,132.6627,132.8728,132.4611,132.4779,14406.0
2018-02-13 11:30:00,157.74,157.97,157.64,157.83,18672.0,132.5367,132.7299,132.4526,132.6123,18672.0
2018-02-13 11:40:00,157.93,158.16,157.9,158.03,8330.0,132.6963,132.8896,132.6711,132.7803,8330.0
2018-02-13 11:50:00,157.99,158.15,157.94,158.07,5910.0,132.7467,132.8812,132.7047,132.8139,5910.0
2018-02-13 12:00:00,158.18,158.19,157.89,157.9,11338.0,132.9064,132.9148,132.6627,132.6711,11338.0
2018-02-13 12:10:00,157.93,158.35,157.93,158.07,9326.0,132.6963,133.0492,132.6963,132.8139,9326.0
2018-02-13 12:20:00,158.11,158.28,157.99,158.17,25072.0,132.8476,132.9904,132.7467,132.898,25072.0
2018-02-13 12:30:00,158.23,158.31,158.05,158.31,13810.0,132.9484,133.0156,132.7971,133.0156,13810.0
2018-02-13 12:40:00,158.34,158.75,158.34,158.75,9442.0,133.0408,133.3853,133.0408,133.3853,9442.0
2018-02-13 12:50:00,158.74,158.89,158.67,158.67,10032.0,133.3769,133.5029,133.3181,133.3181,10032.0
2018-02-13 13:00:00,158.64,158.95,158.63,158.95,6744.0,133.2929,133.5533,133.2845,133.5533,6744.0
2018-02-13 13:10:00,158.85,159.27,158.84,159.18,12672.0,133.4693,133.8222,133.4609,133.7466,12672.0
2018-02-13 13:20:00,159.24,159.52,159.24,159.52,8399.0,133.797,134.0323,133.797,134.0323,8399.0
2018-02-13 13:30:00,159.53,159.72,159.43,159.72,7243.0,134.0407,134.2003,133.9566,134.2003,7243.0
2018-02-13 13:40:00,159.76,159.81,159.54,159.55,6464.0,134.2339,134.2759,134.0491,134.0575,6464.0
2018-02-13 13:50:00,159.55,159.64,159.37,159.51,11213.0,134.0575,134.1331,133.9062,134.0239,11213.0
2018-02-13 14:00:00,159.57,159.94,159.51,159.94,7857.0,134.0743,134.3852,134.0239,134.3852,7857.0
2018-02-13 14:10:00,159.87,160.06,159.68,159.75,6134.0,134.3263,134.486,134.1667,134.2255,6134.0
2018-02-13 14:20:00,159.78,159.9,159.48,159.49,9680.0,134.2507,134.3516,133.9987,134.0071,9680.0
2018-02-13 14:30:00,159.52,159.52,159.31,159.33,6472.0,134.0323,134.0323,133.8558,133.8726,6472.0
2018-02-13 14:40:00,159.32,159.41,159.29,159.37,10223.0,133.8642,133.9398,133.839,133.9062,10223.0
2018-02-13 14:50:00,159.44,159.76,159.44,159.72,9252.0,133.9651,134.2339,133.9651,134.2003,9252.0
2018-02-13 15:00:00,159.76,159.8,159.51,159.69,9752.0,134.2339,134.2675,134.0239,134.1751,9752.0
2018-02-13 15:10:00,159.71,159.85,159.53,159.7,13724.0,134.1919,134.3095,134.0407,134.1835,13724.0
2018-02-13 15:20:00,159.71,159.8,159.56,159.77,9307.0,134.1919,134.2675,134.0659,134.2423,9307.0
2018-02-13 15:30:00,159.73,160.02,159.56,159.99,19445.0,134.2087,134.4524,134.0659,134.4272,19445.0
2018-02-13 15:40:00,159.97,159.98,159.59,159.78,35793.0,134.4104,134.4188,134.0911,134.2507,35793.0
2018-02-13 15:50:00,159.79,159.81,159.19,159.44,98467.0,134.2591,134.2759,133.755,133.9651,98467.0
2018-02-14 09:30:00,157.87,158.5,157.49,157.97,48193.0,132.6459,133.1752,132.3266,132.7299,48193.0
2018-02-14 09:40:00,157.9,158.54,157.86,158.29,7713.0,132.6711,133.2088,132.6375,132.9988,7713.0
2018-02-14 09:50:00,158.53,158.53,157.5,157.64,26670.0,133.2004,133.2004,132.335,132.4526,26670.0
2018-02-14 10:00:00,157.79,158.19,157.57,158.09,19065.0,132.5787,132.9148,132.3938,132.8307,19065.0
2018-02-14 10:10:00,158.33,158.54,157.9,158.35,54117.0,133.0324,133.2088,132.6711,133.0492,54117.0
2018-02-14 10:20:00,158.44,158.86,158.42,158.45,13919.0,133.1248,133.4777,133.108,133.1332,13919.0
2018-02-14 10:30:00,158.51,158.92,158.44,158.77,18624.0,133.1836,133.5281,133.1248,133.4021,18624.0
2018-02-14 10:40:00,158.73,159.24,158.62,159.24,24241.0,133.3685,133.797,133.2761,133.797,24241.0
2018-02-14 10:50:00,159.16,159.78,159.15,159.42,17600.0,133.7298,134.2507,133.7214,133.9482,17600.0
2018-02-14 11:00:00,159.37,159.5,159.22,159.31,11230.0,133.9062,134.0155,133.7802,133.8558,11230.0
2018-02-14 11:10:00,159.26,159.7,159.23,159.7,11559.0,133.8138,134.1835,133.7886,134.1835,11559.0
2018-02-14 11:20:00,159.62,159.8,159.49,159.67,24731.0,134.1163,134.2675,134.0071,134.1583,24731.0
2018-02-14 11:30:00,159.72,159.81,159.34,159.54,10204.0,134.2003,134.2759,133.881,134.0491,10204.0
2018-02-14 11:40:00,159.64,159.77,159.31,159.31,6099.0,134.1331,134.2423,133.8558,133.8558,6099.0
2018-02-14 11:50:00,159.26,159.38,159.08,159.32,5670.0,133.8138,133.9146,133.6626,133.8642,5670.0
2018-02-14 12:00:00,159.34,159.6,159.28,159.37,5372.0,133.881,134.0995,133.8306,133.9062,5372.0
2018-02-14 12:10:00,159.31,159.58,159.17,159.33,8124.0,133.8558,134.0827,133.7382,133.8726,8124.0
2018-02-14 12:20:00,159.37,159.74,159.33,159.68,14137.0,133.9062,134.2171,133.8726,134.1667,14137.0
2018-02-14 12:30:00,159.65,159.65,159.24,159.52,12623.0,134.1415,134.1415,133.797,134.0323,12623.0
2018-02-14 12:40:00,159.53,159.89,159.53,159.78,7371.0,134.0407,134.3432,134.0407,134.2507,7371.0
2018-02-14 12:50:00,159.82,160.13,159.82,160.09,3429.0,134.2843,134.5448,134.2843,134.5112,3429.0
2018-02-14 13:00:00,160.19,160.45,160.12,160.27,7283.0,134.5952,134.8137,134.5364,134.6624,7283.0
2018-02-14 13:10:00,160.21,160.33,160.09,160.13,7803.0,134.612,134.7128,134.5112,134.5448,7803.0
2018-02-14 13:20:00,160.17,160.52,160.13,160.29,7086.0,134.5784,134.8725,134.5448,134.6792,7086.0
2018-02-14 13:30:00,160.34,160.85,160.34,160.71,46283.0,134.7213,135.1498,134.7213,135.0321,46283.0
2018-02-14 13:40:00,160.77,161.29,160.67,161.03,44949.0,135.0825,135.5195,134.9985,135.301,44949.0
2018-02-14 13:50:00,161.21,161.4,160.79,161.29,31297.0,135.4522,135.6119,135.0994,135.5195,31297.0
2018-02-14 14:00:00,161.31,161.49,161.19,161.26,14842.0,135.5363,135.6875,135.4354,135.4943,14842.0
2018-02-14 14:10:00,161.3,161.46,161.08,161.14,24069.0,135.5279,135.6623,135.343,135.3934,24069.0
2018-02-14 14:20:00,161.19,161.43,161.08,161.34,29089.0,135.4354,135.6371,135.343,135.5615,29089.0
2018-02-14 14:30:00,161.35,161.61,161.14,161.44,27521.0,135.5699,135.7883,135.3934,135.6455,27521.0
2018-02-14 14:40:00,161.42,161.47,160.89,161.09,23222.0,135.6287,135.6707,135.1834,135.3514,23222.0
2018-02-14 14:50:00,161.09,161.33,161.05,161.2,19249.0,135.3514,135.5531,135.3178,135.4438,19249.0
2018-02-14 15:00:00,161.2,161.57,161.16,161.29,47679.0,135.4438,135.7547,135.4102,135.5195,47679.0
2018-02-14 15:10:00,161.23,161.67,161.18,161.67,11963.0,135.469,135.8387,135.427,135.8387,11963.0
2018-02-14 15:20:00,161.61,161.64,161.23,161.26,22615.0,135.7883,135.8135,135.469,135.4943,22615.0
2018-02-14 15:30:00,161.24,161.5,161.03,161.33,24992.0,135.4775,135.6959,135.301,135.5531,24992.0
2018-02-14 15:40:00,161.3,161.51,161.09,161.38,28479.0,135.5279,135.7043,135.3514,135.5951,28479.0
2018-02-14 15:50:00,161.43,161.57,161.23,161.29,54295.0,135.6371,135.7547,135.469,135.5195,54295.0
2018-02-15 09:30:00,162.01,163.56,160.0,163.22,45181.0,136.1244,137.4268,134.4356,137.1411,45181.0
2018-02-15 09:40:00,163.28,163.71,162.89,163.12,41267.0,137.1915,137.5528,136.8638,137.0571,41267.0
2018-02-15 09:50:00,163.04,163.33,162.75,163.33,29872.0,136.9899,137.2335,136.7462,137.2335,29872.0
2018-02-15 10:00:00,163.33,163.44,162.62,162.78,40856.0,137.2335,137.3259,136.637,136.7714,40856.0
2018-02-15 10:10:00,162.78,162.85,162.27,162.65,40027.0,136.7714,136.8302,136.3429,136.6622,40027.0
2018-02-15 10:20:00,162.63,162.72,162.22,162.52,21547.0,136.6454,136.721,136.3009,136.5529,21547.0
2018-02-15 10:30:00,162.55,162.74,162.43,162.6,21864.0,136.5781,136.7378,136.4773,136.6202,21864.0
2018-02-15 10:40:00,162.57,162.74,162.37,162.66,23500.0,136.5949,136.7378,136.4269,136.6706,23500.0
2018-02-15 10:50:00,162.63,162.77,162.48,162.48,40122.0,136.6454,136.763,136.5193,136.5193,40122.0
2018-02-15 11:00:00,162.48,162.52,161.99,162.18,35892.0,136.5193,136.5529,136.1076,136.2673,35892.0
2018-02-15 11:10:00,162.19,162.5,162.18,162.44,12574.0,136.2757,136.5361,136.2673,136.4857,12574.0
2018-02-15 11:20:00,162.5,163.06,162.46,163.0,36656.0,136.5361,137.0067,136.5025,136.9562,36656.0
2018-02-15 11:30:00,163.01,163.07,162.64,162.78,15728.0,136.9646,137.0151,136.6538,136.7714,15728.0
2018-02-15 11:40:00,162.77,163.05,162.66,162.92,29207.0,136.763,136.9983,136.6706,136.889,29207.0
2018-02-15 11:50:00,163.03,163.29,163.03,163.17,17655.0,136.9814,137.1999,136.9814,137.0991,17655.0
2018-02-15 12:00:00,163.14,163.29,163.11,163.2,15095.0,137.0739,137.1999,137.0487,137.1243,15095.0
2018-02-15 12:10:00,163.2,163.52,163.2,163.48,16706.0,137.1243,137.3932,137.1243,137.3595,16706.0
2018-02-15 12:20:00,163.48,163.6,163.34,163.34,10323.0,137.3595,137.4604,137.2419,137.2419,10323.0
2018-02-15 12:30:00,163.34,163.71,163.34,163.61,20078.0,137.2419,137.5528,137.2419,137.4688,20078.0
2018-02-15 12:40:00,163.52,163.75,163.37,163.54,8751.0,137.3932,137.5864,137.2671,137.41,8751.0
2018-02-15 12:50:00,163.63,163.69,163.35,163.42,12241.0,137.4856,137.536,137.2503,137.3091,12241.0
2018-02-15 13:00:00,163.45,163.68,163.39,163.59,16810.0,137.3343,137.5276,137.2839,137.452,16810.0
2018-02-15 13:10:00,163.6,163.78,163.27,163.35,8924.0,137.4604,137.6116,137.1831,137.2503,8924.0
2018-02-15 13:20:00,163.36,163.63,163.27,163.49,11381.0,137.2587,137.4856,137.1831,137.368,11381.0
2018-02-15 13:30:00,163.43,163.43,162.95,162.99,6160.0,137.3175,137.3175,136.9142,136.9478,6160.0
2018-02-15 13:40:00,162.97,163.4,162.95,163.3,11055.0,136.931,137.2923,136.9142,137.2083,11055.0
2018-02-15 13:50:00,163.29,163.29,162.97,163.06,6313.0,137.1999,137.1999,136.931,137.0067,6313.0
2018-02-15 14:00:00,163.19,163.78,163.19,163.75,8452.0,137.1159,137.6116,137.1159,137.5864,8452.0
2018-02-15 14:10:00,163.66,164.04,163.59,163.71,12794.0,137.5108,137.8301,137.452,137.5528,12794.0
2018-02-15 14:20:00,163.7,163.85,163.66,163.74,8938.0,137.5444,137.6704,137.5108,137.578,8938.0
2018-02-15 14:30:00,163.78,163.88,163.62,163.62,9620.0,137.6116,137.6956,137.4772,137.4772,9620.0
2018-02-15 14:40:00,163.6,163.83,163.41,163.78,9055.0,137.4604,137.6536,137.3007,137.6116,9055.0
2018-02-15 14:50:00,163.78,163.82,163.34,163.46,16246.0,137.6116,137.6452,137.2419,137.3427,16246.0
2018-02-15 15:00:00,163.55,163.89,163.45,163.55,19006.0,137.4184,137.704,137.3343,137.4184,19006.0
2018-02-15 15:10:00,163.49,163.7,163.38,163.61,10796.0,137.368,137.5444,137.2755,137.4688,10796.0
2018-02-15 15:20:00,163.61,163.67,163.31,163.38,17666.0,137.4688,137.5192,137.2167,137.2755,17666.0
2018-02-15 15:30:00,163.36,163.47,163.08,163.18,16552.0,137.2587,137.3511,137.0235,137.1075,16552.0
2018-02-15 15:40:00,163.23,163.34,163.04,163.29,26227.0,137.1495,137.2419,136.9899,137.1999,26227.0
2018-02-15 15:50:00,163.29,163.61,163.26,163.6,54616.0,137.1999,137.4688,137.1747,137.4604,54616.0
2018-02-16 09:30:00,163.17,163.95,162.87,163.07,59383.0,137.0991,137.7545,136.847,137.0151,59383.0
2018-02-16 09:40:00,162.96,162.96,161.92,162.3,24562.0,136.9226,136.9226,136.0488,136.3681,24562.0
2018-02-16 09:50:00,162.23,162.53,162.23,162.33,8498.0,136.3093,136.5613,136.3093,136.3933,8498.0
2018-02-16 10:00:00,162.3,162.92,162.3,162.83,28675.0,136.3681,136.889,136.3681,136.8134,28675.0
2018-02-16 10:10:00,162.81,162.97,162.62,162.97,16522.0,136.7966,136.931,136.637,136.931,16522.0
2018-02-16 10:20:00,162.92,163.33,162.91,163.25,18809.0,136.889,137.2335,136.8806,137.1663,18809.0
2018-02-16 10:30:00,163.33,164.05,163.33,163.95,20483.0,137.2335,137.8385,137.2335,137.7545,20483.0
2018-02-16 10:40:00,163.95,164.34,163.66,163.66,36880.0,137.7545,138.0821,137.5108,137.5108,36880.0
2018-02-16 10:50:00,163.75,163.78,163.38,163.38,16801.0,137.5864,137.6116,137.2755,137.2755,16801.0
2018-02-16 11:00:00,163.45,163.68,163.24,163.56,9424.0,137.3343,137.5276,137.1579,137.4268,9424.0
2018-02-16 11:10:00,163.55,164.0,163.52,163.86,5727.0,137.4184,137.7965,137.3932,137.6788,5727.0
2018-02-16 11:20:00,163.84,164.07,163.7,163.9,11668.0,137.662,137.8553,137.5444,137.7124,11668.0
2018-02-16 11:30:00,163.8,163.96,163.76,163.96,5642.0,137.6284,137.7629,137.5948,137.7629,5642.0
2018-02-16 11:40:00,163.99,163.99,163.73,163.74,8069.0,137.7881,137.7881,137.5696,137.578,8069.0
2018-02-16 11:50:00,163.84,163.87,163.63,163.85,4600.0,137.662,137.6872,137.4856,137.6704,4600.0
2018-02-16 12:00:00,163.77,163.91,163.72,163.72,4484.0,137.6032,137.7208,137.5612,137.5612,4484.0
2018-02-16 12:10:00,163.61,163.68,163.52,163.66,2685.0,137.4688,137.5276,137.3932,137.5108,2685.0
2018-02-16 12:20:00,163.71,163.73,163.59,163.69,1966.0,137.5528,137.5696,137.452,137.536,1966.0
2018-02-16 12:30:00,163.72,164.37,163.72,164.34,7614.0,137.5612,138.1073,137.5612,138.0821,7614.0
2018-02-16 12:40:00,164.29,164.42,164.19,164.33,7498.0,138.0401,138.1494,137.9561,138.0737,7498.0
2018-02-16 12:50:00,164.25,164.27,163.7,164.0,6623.0,138.0065,138.0233,137.5444,137.7965,6623.0
2018-02-16 13:00:00,164.0,164.1,163.63,163.76,8647.0,137.7965,137.8805,137.4856,137.5948,8647.0
2018-02-16 13:10:00,163.92,163.99,163.6,163.64,4425.0,137.7292,137.7881,137.4604,137.494,4425.0
2018-02-16 13:20:00,163.65,163.72,163.16,163.16,16051.0,137.5024,137.5612,137.0907,137.0907,16051.0
2018-02-16 13:30:00,163.3,163.87,163.08,163.83,9620.0,137.2083,137.6872,137.0235,137.6536,9620.0
2018-02-16 13:40:00,163.79,164.06,163.74,163.9,8534.0,137.62,137.8469,137.578,137.7124,8534.0
2018-02-16 13:50:00,163.92,163.94,163.55,163.73,7801.0,137.7292,137.7461,137.4184,137.5696,7801.0
2018-02-16 14:00:00,163.78,163.92,163.58,163.58,6622.0,137.6116,137.7292,137.4436,137.4436,6622.0
2018-02-16 14:10:00,163.58,163.69,163.1,163.53,10352.0,137.4436,137.536,137.0403,137.4016,10352.0
2018-02-16 14:20:00,163.46,163.56,163.07,163.45,7763.0,137.3427,137.4268,137.0151,137.3343,7763.0
2018-02-16 14:30:00,163.42,163.83,163.32,163.82,9899.0,137.3091,137.6536,137.2251,137.6452,9899.0
2018-02-16 14:40:00,163.69,163.79,163.44,163.58,10340.0,137.536,137.62,137.3259,137.4436,10340.0
2018-02-16 14:50:00,163.48,163.82,163.42,163.77,9922.0,137.3595,137.6452,137.3091,137.6032,9922.0
2018-02-16 15:00:00,163.78,164.12,163.67,164.09,10922.0,137.6116,137.8973,137.5192,137.8721,10922.0
2018-02-16 15:10:00,164.09,164.15,163.76,163.89,9133.0,137.8721,137.9225,137.5948,137.704,9133.0
2018-02-16 15:20:00,163.88,164.1,163.8,163.81,9500.0,137.6956,137.8805,137.6284,137.6368,9500.0
2018-02-16 15:30:00,163.82,163.91,163.55,163.72,16755.0,137.6452,137.7208,137.4184,137.5612,16755.0
2018-02-16 15:40:00,163.74,164.15,163.64,164.09,28579.0,137.578,137.9225,137.494,137.8721,28579.0
2018-02-16 15:50:00,164.09,164.09,163.53,163.55,112741.0,137.8721,137.8721,137.4016,137.4184,112741.0
2018-02-20 09:30:00,162.82,163.37,162.65,163.22,22338.0,136.805,137.2671,136.6622,137.1411,22338.0
2018-02-20 09:40:00,163.22,163.34,162.87,163.21,12645.0,137.1411,137.2419,136.847,137.1327,12645.0
2018-02-20 09:50:00,163.16,163.16,162.6,162.6,9268.0,137.0907,137.0907,136.6202,136.6202,9268.0
2018-02-20 10:00:00,162.6,163.15,162.56,163.15,30254.0,136.6202,137.0823,136.5865,137.0823,30254.0
2018-02-20 10:10:00,163.12,163.38,163.0,163.2,14119.0,137.0571,137.2755,136.9562,137.1243,14119.0
2018-02-20 10:20:00,163.2,163.4,163.0,163.02,14071.0,137.1243,137.2923,136.9562,136.973,14071.0
2018-02-20 10:30:00,163.01,163.05,162.31,162.54,15889.0,136.9646,136.9983,136.3765,136.5697,15889.0
2018-02-20 10:40:00,162.48,162.79,162.31,162.56,9326.0,136.5193,136.7798,136.3765,136.5865,9326.0
2018-02-20 10:50:00,162.54,162.75,162.39,162.71,8005.0,136.5697,136.7462,136.4437,136.7126,8005.0
2018-02-20 11:00:00,162.72,163.12,162.63,162.98,10571.0,136.721,137.0571,136.6454,136.9394,10571.0
2018-02-20 11:10:00,163.05,163.07,162.77,163.05,8832.0,136.9983,137.0151,136.763,136.9983,8832.0
2018-02-20 11:20:00,163.07,163.65,163.07,163.4,12449.0,137.0151,137.5024,137.0151,137.2923,12449.0
2018-02-20 11:30:00,163.48,163.51,163.07,163.15,8307.0,137.3595,137.3848,137.0151,137.0823,8307.0
2018-02-20 11:40:00,163.25,163.46,163.06,163.29,7611.0,137.1663,137.3427,137.0067,137.1999,7611.0
2018-02-20 11:50:00,163.31,163.65,163.22,163.65,7398.0,137.2167,137.5024,137.1411,137.5024,7398.0
2018-02-20 12:00:00,163.6,163.85,163.56,163.85,9796.0,137.4604,137.6704,137.4268,137.6704,9796.0
2018-02-20 12:10:00,163.76,164.01,163.61,163.7,6872.0,137.5948,137.8049,137.4688,137.5444,6872.0
2018-02-20 12:20:00,163.7,163.82,163.4,163.61,10345.0,137.5444,137.6452,137.2923,137.4688,10345.0
2018-02-20 12:30:00,163.64,163.76,163.53,163.61,6500.0,137.494,137.5948,137.4016,137.4688,6500.0
2018-02-20 12:40:00,163.66,163.66,163.38,163.49,3070.0,137.5108,137.5108,137.2755,137.368,3070.0
2018-02-20 12:50:00,163.42,163.69,163.34,163.54,6894.0,137.3091,137.536,137.2419,137.41,6894.0
2018-02-20 13:00:00,163.5,163.57,163.03,163.03,9517.0,137.3764,137.4352,136.9814,136.9814,9517.0
2018-02-20 13:10:00,163.01,163.19,162.93,163.14,3875.0,136.9646,137.1159,136.8974,137.0739,3875.0
2018-02-20 13:20:00,163.14,163.17,162.93,162.98,5087.0,137.0739,137.0991,136.8974,136.9394,5087.0
2018-02-20 13:30:00,163.04,163.27,163.04,163.09,4420.0,136.9899,137.1831,136.9899,137.0319,4420.0
2018-02-20 13:40:00,163.09,163.4,162.97,163.4,6320.0,137.0319,137.2923,136.931,137.2923,6320.0
2018-02-20 13:50:00,163.31,163.43,163.1,163.29,7408.0,137.2167,137.3175,137.0403,137.1999,7408.0
2018-02-20 14:00:00,163.34,163.5,163.11,163.11,7416.0,137.2419,137.3764,137.0487,137.0487,7416.0
2018-02-20 14:10:00,163.06,163.06,162.83,162.95,12536.0,137.0067,137.0067,136.8134,136.9142,12536.0
2018-02-20 14:20:00,162.89,163.28,162.88,163.11,8242.0,136.8638,137.1915,136.8554,137.0487,8242.0
2018-02-20 14:30:00,163.1,163.34,162.97,163.32,5952.0,137.0403,137.2419,136.931,137.2251,5952.0
2018-02-20 14:40:00,163.37,163.39,163.13,163.14,7109.0,137.2671,137.2839,137.0655,137.0739,7109.0
2018-02-20 14:50:00,163.21,163.22,162.9,162.9,6001.0,137.1327,137.1411,136.8722,136.8722,6001.0
2018-02-20 15:00:00,162.95,163.2,162.75,162.9,8104.0,136.9142,137.1243,136.7462,136.8722,8104.0
2018-02-20 15:10:00,162.84,162.97,162.71,162.9,9390.0,136.8218,136.931,136.7126,136.8722,9390.0
2018-02-20 15:20:00,162.77,162.77,162.41,162.74,9671.0,136.763,136.763,136.4605,136.7378,9671.0
2018-02-20 15:30:00,162.73,163.11,162.73,162.93,15281.0,136.7294,137.0487,136.7294,136.8974,15281.0
2018-02-20 15:40:00,162.93,163.21,162.78,163.18,34358.0,136.8974,137.1327,136.7714,137.1075,34358.0
2018-02-20 15:50:00,163.2,163.59,162.88,162.91,120190.0,137.1243,137.452,136.8554,136.8806,120190.0
2018-02-21 09:30:00,163.06,164.37,162.66,164.37,19093.0,137.0067,138.1073,136.6706,138.1073,19093.0
2018-02-21 09:40:00,164.31,164.61,164.08,164.61,8933.0,138.0569,138.309,137.8637,138.309,8933.0
2018-02-21 09:50:00,164.61,164.88,164.25,164.58,12288.0,138.309,138.5359,138.0065,138.2838,12288.0
2018-02-21 10:00:00,164.57,164.67,163.54,163.65,20705.0,138.2754,138.3594,137.41,137.5024,20705.0
2018-02-21 10:10:00,163.65,163.73,163.26,163.72,14863.0,137.5024,137.5696,137.1747,137.5612,14863.0
2018-02-21 10:20:00,163.72,163.82,163.41,163.5,9093.0,137.5612,137.6452,137.3007,137.3764,9093.0
2018-02-21 10:30:00,163.62,164.01,163.43,163.97,11505.0,137.4772,137.8049,137.3175,137.7713,11505.0
2018-02-21 10:40:00,164.01,164.09,163.77,163.97,9216.0,137.8049,137.8721,137.6032,137.7713,9216.0
2018-02-21 10:50:00,164.0,164.24,163.95,164.24,5916.0,137.7965,137.9981,137.7545,137.9981,5916.0
2018-02-21 11:00:00,164.2,164.33,163.9,164.23,9350.0,137.9645,138.0737,137.7124,137.9897,9350.0
2018-02-21 11:10:00,164.18,164.18,163.7,164.05,11656.0,137.9477,137.9477,137.5444,137.8385,11656.0
2018-02-21 11:20:00,164.01,164.3,164.0,164.3,12184.0,137.8049,138.0485,137.7965,138.0485,12184.0
2018-02-21 11:30:00,164.25,164.47,164.15,164.34,5484.0,138.0065,138.1914,137.9225,138.0821,5484.0
2018-02-21 11:40:00,164.39,164.45,163.99,164.23,7135.0,138.1242,138.1746,137.7881,137.9897,7135.0
2018-02-21 11:50:00,164.26,164.26,163.87,163.88,2500.0,138.0149,138.0149,137.6872,137.6956,2500.0
2018-02-21 12:00:00,163.98,163.98,163.49,163.49,7146.0,137.7797,137.7797,137.368,137.368,7146.0
2018-02-21 12:10:00,163.63,163.69,163.43,163.47,16076.0,137.4856,137.536,137.3175,137.3511,16076.0
2018-02-21 12:20:00,163.48,163.53,163.33,163.33,4773.0,137.3595,137.4016,137.2335,137.2335,4773.0
2018-02-21 12:30:00,163.32,163.4,163.26,163.35,7302.0,137.2251,137.2923,137.1747,137.2503,7302.0
2018-02-21 12:40:00,163.35,163.39,163.24,163.37,5908.0,137.2503,137.2839,137.1579,137.2671,5908.0
2018-02-21 12:50:00,163.39,163.52,163.35,163.39,10782.0,137.2839,137.3932,137.2503,137.2839,10782.0
2018-02-21 13:00:00,163.39,163.46,163.25,163.34,3607.0,137.2839,137.3427,137.1663,137.2419,3607.0
2018-02-21 13:10:00,163.41,163.47,163.29,163.38,10401.0,137.3007,137.3511,137.1999,137.2755,10401.0
2018-02-21 13:20:00,163.4,163.44,163.18,163.26,3400.0,137.2923,137.3259,137.1075,137.1747,3400.0
2018-02-21 13:30:00,163.29,163.39,163.18,163.22,2639.0,137.1999,137.2839,137.1075,137.1411,2639.0
2018-02-21 13:40:00,163.14,163.23,162.9,163.17,8399.0,137.0739,137.1495,136.8722,137.0991,8399.0
2018-02-21 13:50:00,163.21,163.32,163.14,163.22,4749.0,137.1327,137.2251,137.0739,137.1411,4749.0
2018-02-21 14:00:00,163.18,163.54,163.07,163.17,36765.0,137.1075,137.41,137.0151,137.0991,36765.0
2018-02-21 14:10:00,163.22,163.53,163.08,163.1,10585.0,137.1411,137.4016,137.0235,137.0403,10585.0
2018-02-21 14:20:00,163.13,163.38,162.97,162.97,16253.0,137.0655,137.2755,136.931,136.931,16253.0
2018-02-21 14:30:00,163.04,163.24,162.88,163.03,10731.0,136.9899,137.1579,136.8554,136.9814,10731.0
2018-02-21 14:40:00,163.11,163.16,162.56,162.56,6153.0,137.0487,137.0907,136.5865,136.5865,6153.0
2018-02-21 14:50:00,162.64,162.74,162.22,162.3,12257.0,136.6538,136.7378,136.3009,136.3681,12257.0
2018-02-21 15:00:00,162.32,162.4,161.59,161.65,21686.0,136.3849,136.4521,135.7715,135.8219,21686.0
2018-02-21 15:10:00,161.62,161.66,161.28,161.47,26631.0,135.7967,135.8303,135.5111,135.6707,26631.0
2018-02-21 15:20:00,161.45,161.88,161.25,161.71,13529.0,135.6539,136.0152,135.4859,135.8724,13529.0
2018-02-21 15:30:00,161.78,162.01,161.45,161.46,15633.0,135.9312,136.1244,135.6539,135.6623,15633.0
2018-02-21 15:40:00,161.36,161.55,161.1,161.18,27908.0,135.5783,135.7379,135.3598,135.427,27908.0
2018-02-21 15:50:00,161.19,161.4,160.72,160.74,65004.0,135.4354,135.6119,135.0405,135.0573,65004.0
2018-02-22 09:30:00,161.61,162.51,161.61,161.66,14865.0,135.7883,136.5445,135.7883,135.8303,14865.0
2018-02-22 09:40:00,161.78,162.16,161.29,161.29,18639.0,135.9312,136.2505,135.5195,135.5195,18639.0
2018-02-22 09:50:00,161.28,161.49,160.71,161.44,11508.0,135.5111,135.6875,135.0321,135.6455,11508.0
2018-02-22 10:00:00,161.46,161.77,160.92,161.59,15878.0,135.6623,135.9228,135.2086,135.7715,15878.0
2018-02-22 10:10:00,161.78,161.97,161.46,161.49,6673.0,135.9312,136.0908,135.6623,135.6875,6673.0
2018-02-22 10:20:00,161.47,162.16,161.47,161.85,8313.0,135.6707,136.2505,135.6707,135.99,8313.0
2018-02-22 10:30:00,161.88,162.01,161.63,161.94,4243.0,136.0152,136.1244,135.8051,136.0656,4243.0
2018-02-22 10:40:00,161.89,162.07,161.74,161.96,2600.0,136.0236,136.1748,135.8976,136.0824,2600.0
2018-02-22 10:50:00,162.02,162.13,161.79,161.89,4805.0,136.1328,136.2252,135.9396,136.0236,4805.0
2018-02-22 11:00:00,162.0,162.18,161.99,162.15,3500.0,136.116,136.2673,136.1076,136.2421,3500.0
2018-02-22 11:10:00,162.22,162.42,162.14,162.38,20700.0,136.3009,136.4689,136.2337,136.4353,20700.0
2018-02-22 11:20:00,162.43,162.79,162.42,162.79,5603.0,136.4773,136.7798,136.4689,136.7798,5603.0
2018-02-22 11:30:00,162.74,162.77,162.48,162.77,4770.0,136.7378,136.763,136.5193,136.763,4770.0
2018-02-22 11:40:00,162.87,163.11,162.65,163.06,14728.0,136.847,137.0487,136.6622,137.0067,14728.0
2018-02-22 11:50:00,162.99,163.23,162.92,163.23,7451.0,136.9478,137.1495,136.889,137.1495,7451.0
2018-02-22 12:00:00,163.21,163.35,163.16,163.31,8012.0,137.1327,137.2503,137.0907,137.2167,8012.0
2018-02-22 12:10:00,163.27,163.41,163.08,163.41,8039.0,137.1831,137.3007,137.0235,137.3007,8039.0
2018-02-22 12:20:00,163.43,163.43,163.01,163.01,5525.0,137.3175,137.3175,136.9646,136.9646,5525.0
2018-02-22 12:30:00,163.06,163.17,162.92,163.17,4169.0,137.0067,137.0991,136.889,137.0991,4169.0
2018-02-22 12:40:00,163.11,163.32,162.99,163.0,10820.0,137.0487,137.2251,136.9478,136.9562,10820.0
2018-02-22 12:50:00,162.91,163.06,162.81,162.84,12666.0,136.8806,137.0067,136.7966,136.8218,12666.0
2018-02-22 13:00:00,162.92,163.14,162.91,162.99,8908.0,136.889,137.0739,136.8806,136.9478,8908.0
2018-02-22 13:10:00,163.02,163.02,162.7,162.94,12779.0,136.973,136.973,136.7042,136.9058,12779.0
2018-02-22 13:20:00,162.98,163.3,162.86,163.3,25883.0,136.9394,137.2083,136.8386,137.2083,25883.0
2018-02-22 13:30:00,163.29,163.49,163.02,163.37,41221.0,137.1999,137.368,136.973,137.2671,41221.0
2018-02-22 13:40:00,163.45,163.52,162.75,162.88,26901.0,137.3343,137.3932,136.7462,136.8554,26901.0
2018-02-22 13:50:00,162.98,163.33,162.98,163.19,7277.0,136.9394,137.2335,136.9394,137.1159,7277.0
2018-02-22 14:00:00,163.19,163.49,163.02,163.08,7156.0,137.1159,137.368,136.973,137.0235,7156.0
2018-02-22 14:10:00,163.08,163.36,163.07,163.29,4470.0,137.0235,137.2587,137.0151,137.1999,4470.0
2018-02-22 14:20:00,163.19,163.38,163.01,163.14,5735.0,137.1159,137.2755,136.9646,137.0739,5735.0
2018-02-22 14:30:00,163.2,163.36,162.97,163.07,7123.0,137.1243,137.2587,136.931,137.0151,7123.0
2018-02-22 14:40:00,163.0,163.04,162.68,162.68,5047.0,136.9562,136.9899,136.6874,136.6874,5047.0
2018-02-22 14:50:00,162.75,162.77,162.35,162.35,4788.0,136.7462,136.763,136.4101,136.4101,4788.0
2018-02-22 15:00:00,162.43,162.53,162.19,162.26,8775.0,136.4773,136.5613,136.2757,136.3345,8775.0
2018-02-22 15:10:00,162.36,162.71,162.36,162.66,7098.0,136.4185,136.7126,136.4185,136.6706,7098.0
2018-02-22 15:20:00,162.72,162.82,162.55,162.57,9445.0,136.721,136.805,136.5781,136.5949,9445.0
2018-02-22 15:30:00,162.5,162.72,162.33,162.44,10806.0,136.5361,136.721,136.3933,136.4857,10806.0
2018-02-22 15:40:00,162.43,162.66,162.12,162.24,25582.0,136.4773,136.6706,136.2168,136.3177,25582.0
2018-02-22 15:50:00,162.26,162.74,162.21,162.56,69787.0,136.3345,136.7378,136.2925,136.5865,69787.0
2018-02-23 09:30:00,163.78,164.09,163.33,163.49,24538.0,137.6116,137.8721,137.2335,137.368,24538.0
2018-02-23 09:40:00,163.49,164.2,163.19,163.19,11885.0,137.368,137.9645,137.1159,137.1159,11885.0
2018-02-23 09:50:00,163.26,163.49,163.19,163.28,4094.0,137.1747,137.368,137.1159,137.1915,4094.0
2018-02-23 10:00:00,163.29,163.47,163.13,163.18,11097.0,137.1999,137.3511,137.0655,137.1075,11097.0
2018-02-23 10:10:00,163.31,163.31,162.8,162.99,4568.0,137.2167,137.2167,136.7882,136.9478,4568.0
2018-02-23 10:20:00,163.11,163.11,162.91,162.99,3491.0,137.0487,137.0487,136.8806,136.9478,3491.0
2018-02-23 10:30:00,162.99,163.18,162.95,163.02,4532.0,136.9478,137.1075,136.9142,136.973,4532.0
2018-02-23 10:40:00,163.08,163.36,163.05,163.13,6458.0,137.0235,137.2587,136.9983,137.0655,6458.0
2018-02-23 10:50:00,163.07,163.34,163.05,163.13,10047.0,137.0151,137.2419,136.9983,137.0655,10047.0
2018-02-23 11:00:00,163.12,163.53,163.08,163.45,16720.0,137.0571,137.4016,137.0235,137.3343,16720.0
2018-02-23 11:10:00,163.45,163.51,163.05,163.08,3500.0,137.3343,137.3848,136.9983,137.0235,3500.0
2018-02-23 11:20:00,163.18,163.28,163.08,163.14,3700.0,137.1075,137.1915,137.0235,137.0739,3700.0
2018-02-23 11:30:00,163.17,163.41,163.17,163.41,3299.0,137.0991,137.3007,137.0991,137.3007,3299.0
2018-02-23 11:40:00,163.49,163.5,163.21,163.21,1700.0,137.368,137.3764,137.1327,137.1327,1700.0
2018-02-23 11:50:00,163.25,163.57,163.24,163.51,2754.0,137.1663,137.4352,137.1579,137.3848,2754.0
2018-02-23 12:00:00,163.41,163.58,163.39,163.5,3537.0,137.3007,137.4436,137.2839,137.3764,3537.0
2018-02-23 12:10:00,163.4,163.54,163.35,163.38,1200.0,137.2923,137.41,137.2503,137.2755,1200.0
2018-02-23 12:20:00,163.38,163.52,163.14,163.22,4988.0,137.2755,137.3932,137.0739,137.1411,4988.0
2018-02-23 12:30:00,163.35,163.44,163.13,163.3,5781.0,137.2503,137.3259,137.0655,137.2083,5781.0
2018-02-23 12:40:00,163.18,163.31,163.07,163.12,1975.0,137.1075,137.2167,137.0151,137.0571,1975.0
2018-02-23 12:50:00,163.15,163.3,163.06,163.2,1972.0,137.0823,137.2083,137.0067,137.1243,1972.0
2018-02-23 13:00:00,163.28,163.28,163.03,163.03,3150.0,137.1915,137.1915,136.9814,136.9814,3150.0
2018-02-23 13:10:00,163.16,163.28,163.04,163.2,4498.0,137.0907,137.1915,136.9899,137.1243,4498.0
2018-02-23 13:20:00,163.26,163.38,163.2,163.38,3741.0,137.1747,137.2755,137.1243,137.2755,3741.0
2018-02-23 13:30:00,163.23,163.67,163.23,163.58,7100.0,137.1495,137.5192,137.1495,137.4436,7100.0
2018-02-23 13:40:00,163.56,163.63,163.35,163.35,4722.0,137.4268,137.4856,137.2503,137.2503,4722.0
2018-02-23 13:50:00,163.35,163.44,163.13,163.31,6502.0,137.2503,137.3259,137.0655,137.2167,6502.0
2018-02-23 14:00:00,163.33,163.35,162.94,163.04,14729.0,137.2335,137.2503,136.9058,136.9899,14729.0
2018-02-23 14:10:00,163.06,163.11,162.94,162.94,17443.0,137.0067,137.0487,136.9058,136.9058,17443.0
2018-02-23 14:20:00,163.0,163.31,162.97,163.24,7956.0,136.9562,137.2167,136.931,137.1579,7956.0
2018-02-23 14:30:00,163.28,163.36,163.11,163.25,7274.0,137.1915,137.2587,137.0487,137.1663,7274.0
2018-02-23 14:40:00,163.24,163.76,163.24,163.76,7450.0,137.1579,137.5948,137.1579,137.5948,7450.0
2018-02-23 14:50:00,163.77,163.88,163.54,163.54,6645.0,137.6032,137.6956,137.41,137.41,6645.0
2018-02-23 15:00:00,163.64,164.03,163.6,164.03,9161.0,137.494,137.8217,137.4604,137.8217,9161.0
2018-02-23 15:10:00,164.05,164.05,163.76,163.77,7487.0,137.8385,137.8385,137.5948,137.6032,7487.0
2018-02-23 15:20:00,163.78,164.1,163.76,164.1,8876.0,137.6116,137.8805,137.5948,137.8805,8876.0
2018-02-23 15:30:00,164.1,164.17,163.9,163.95,14745.0,137.8805,137.9393,137.7124,137.7545,14745.0
2018-02-23 15:40:00,163.94,164.09,163.88,163.97,29136.0,137.7461,137.8721,137.6956,137.7713,29136.0
2018-02-23 15:50:00,163.97,164.31,163.97,164.29,85898.0,137.7713,138.0569,137.7713,138.0401,85898.0
2018-02-26 09:30:00,164.49,164.76,164.0,164.31,20713.0,138.2082,138.435,137.7965,138.0569,20713.0
2018-02-26 09:40:00,164.19,164.24,163.84,163.92,3000.0,137.9561,137.9981,137.662,137.7292,3000.0
2018-02-26 09:50:00,163.93,163.97,163.69,163.71,16378.0,137.7376,137.7713,137.536,137.5528,16378.0
2018-02-26 10:00:00,163.6,164.24,163.57,164.21,32922.0,137.4604,137.9981,137.4352,137.9729,32922.0
2018-02-26 10:10:00,164.19,164.27,163.92,164.13,3972.0,137.9561,138.0233,137.7292,137.9057,3972.0
2018-02-26 10:20:00,164.07,164.28,163.99,164.17,7988.0,137.8553,138.0317,137.7881,137.9393,7988.0
2018-02-26 10:30:00,164.12,164.29,164.0,164.21,15060.0,137.8973,138.0401,137.7965,137.9729,15060.0
2018-02-26 10:40:00,164.22,164.37,164.03,164.37,7599.0,137.9813,138.1073,137.8217,138.1073,7599.0
2018-02-26 10:50:00,164.37,164.5,164.23,164.45,8961.0,138.1073,138.2166,137.9897,138.1746,8961.0
2018-02-26 11:00:00,164.39,164.85,164.3,164.71,9685.0,138.1242,138.5107,138.0485,138.393,9685.0
2018-02-26 11:10:00,164.76,164.95,164.75,164.77,8615.0,138.435,138.5947,138.4266,138.4434,8615.0
2018-02-26 11:20:00,164.75,165.07,164.74,165.05,13769.0,138.4266,138.6955,138.4182,138.6787,13769.0
2018-02-26 11:30:00,165.01,165.31,165.01,165.2,7069.0,138.6451,138.8972,138.6451,138.8047,7069.0
2018-02-26 11:40:00,165.14,165.16,164.88,164.98,5452.0,138.7543,138.7711,138.5359,138.6199,5452.0
2018-02-26 11:50:00,164.91,164.94,164.71,164.72,8087.0,138.5611,138.5863,138.393,138.4014,8087.0
2018-02-26 12:00:00,164.72,164.95,164.69,164.91,7979.0,138.4014,138.5947,138.3762,138.5611,7979.0
2018-02-26 12:10:00,164.84,165.15,164.84,164.9,6194.0,138.5023,138.7627,138.5023,138.5527,6194.0
2018-02-26 12:20:00,164.98,165.25,164.86,165.22,15566.0,138.6199,138.8467,138.5191,138.8215,15566.0
2018-02-26 12:30:00,165.27,165.36,165.07,165.36,6194.0,138.8635,138.9392,138.6955,138.9392,6194.0
2018-02-26 12:40:00,165.36,165.82,165.32,165.82,28694.0,138.9392,139.3257,138.9056,139.3257,28694.0
2018-02-26 12:50:00,165.82,165.84,165.61,165.61,8534.0,139.3257,139.3425,139.1492,139.1492,8534.0
2018-02-26 13:00:00,165.57,165.76,165.57,165.73,5420.0,139.1156,139.2753,139.1156,139.25,5420.0
2018-02-26 13:10:00,165.76,165.79,165.66,165.72,10315.0,139.2753,139.3005,139.1912,139.2416,10315.0
2018-02-26 13:20:00,165.77,165.82,165.41,165.58,5499.0,139.2837,139.3257,138.9812,139.124,5499.0
2018-02-26 13:30:00,165.61,165.68,165.15,165.38,6089.0,139.1492,139.208,138.7627,138.956,6089.0
2018-02-26 13:40:00,165.37,165.4,165.08,165.1,7188.0,138.9476,138.9728,138.7039,138.7207,7188.0
2018-02-26 13:50:00,165.04,165.25,164.99,165.16,6027.0,138.6703,138.8467,138.6283,138.7711,6027.0
2018-02-26 14:00:00,165.16,165.29,165.04,165.25,11243.0,138.7711,138.8804,138.6703,138.8467,11243.0
2018-02-26 14:10:00,165.28,165.37,165.25,165.29,4264.0,138.8719,138.9476,138.8467,138.8804,4264.0
2018-02-26 14:20:00,165.24,165.26,164.91,164.91,9456.0,138.8383,138.8551,138.5611,138.5611,9456.0
2018-02-26 14:30:00,164.89,165.06,164.85,164.98,16703.0,138.5443,138.6871,138.5107,138.6199,16703.0
2018-02-26 14:40:00,164.97,165.16,164.96,165.01,22906.0,138.6115,138.7711,138.6031,138.6451,22906.0
2018-02-26 14:50:00,164.96,165.2,164.9,165.08,13841.0,138.6031,138.8047,138.5527,138.7039,13841.0
2018-02-26 15:00:00,165.07,165.29,165.02,165.26,19778.0,138.6955,138.8804,138.6535,138.8551,19778.0
2018-02-26 15:10:00,165.24,165.29,165.13,165.24,12839.0,138.8383,138.8804,138.7459,138.8383,12839.0
2018-02-26 15:20:00,165.31,165.41,165.18,165.3,18610.0,138.8972,138.9812,138.7879,138.8888,18610.0
2018-02-26 15:30:00,165.28,165.53,165.21,165.51,19636.0,138.8719,139.082,138.8131,139.0652,19636.0
2018-02-26 15:40:00,165.54,165.55,165.15,165.19,27195.0,139.0904,139.0988,138.7627,138.7963,27195.0
2018-02-26 15:50:00,165.2,165.45,165.09,165.43,73746.0,138.8047,139.0148,138.7123,138.998,73746.0
2018-02-27 09:30:00,165.74,165.99,165.05,165.99,21497.0,139.2585,139.4685,138.6787,139.4685,21497.0
2018-02-27 09:40:00,165.92,166.3,165.7,166.14,17755.0,139.4097,139.729,139.2248,139.5945,17755.0
2018-02-27 09:50:00,166.17,166.38,165.74,165.93,17267.0,139.6197,139.7962,139.2585,139.4181,17267.0
2018-02-27 10:00:00,165.94,166.09,165.83,166.07,35594.0,139.4265,139.5525,139.3341,139.5357,35594.0
2018-02-27 10:10:00,166.03,166.47,166.03,166.12,7648.0,139.5021,139.8718,139.5021,139.5777,7648.0
2018-02-27 10:20:00,166.15,166.4,165.97,166.08,17041.0,139.6029,139.813,139.4517,139.5441,17041.0
2018-02-27 10:30:00,166.12,166.12,165.25,165.34,9806.0,139.5777,139.5777,138.8467,138.9224,9806.0
2018-02-27 10:40:00,165.34,165.35,164.9,165.11,13093.0,138.9224,138.9308,138.5527,138.7291,13093.0
2018-02-27 10:50:00,165.02,165.22,164.98,165.22,11661.0,138.6535,138.8215,138.6199,138.8215,11661.0
2018-02-27 11:00:00,165.2,165.75,165.11,165.75,10881.0,138.8047,139.2669,138.7291,139.2669,10881.0
2018-02-27 11:10:00,165.8,165.91,165.59,165.59,10712.0,139.3089,139.4013,139.1324,139.1324,10712.0
2018-02-27 11:20:00,165.59,165.77,165.53,165.77,8124.0,139.1324,139.2837,139.082,139.2837,8124.0
2018-02-27 11:30:00,165.72,166.09,165.25,165.49,10543.0,139.2416,139.5525,138.8467,139.0484,10543.0
2018-02-27 11:40:00,165.37,165.83,165.27,165.82,7972.0,138.9476,139.3341,138.8635,139.3257,7972.0
2018-02-27 11:50:00,165.77,165.84,165.53,165.67,14057.0,139.2837,139.3425,139.082,139.1996,14057.0
2018-02-27 12:00:00,165.59,165.81,165.59,165.62,8788.0,139.1324,139.3173,139.1324,139.1576,8788.0
2018-02-27 12:10:00,165.75,165.81,165.52,165.52,12023.0,139.2669,139.3173,139.0736,139.0736,12023.0
2018-02-27 12:20:00,165.41,165.49,164.97,165.4,5576.0,138.9812,139.0484,138.6115,138.9728,5576.0
2018-02-27 12:30:00,165.35,165.6,165.27,165.46,5102.0,138.9308,139.1408,138.8635,139.0232,5102.0
2018-02-27 12:40:00,165.31,165.49,165.28,165.49,5243.0,138.8972,139.0484,138.8719,139.0484,5243.0
2018-02-27 12:50:00,165.5,165.77,165.5,165.73,6022.0,139.0568,139.2837,139.0568,139.25,6022.0
2018-02-27 13:00:00,165.57,165.71,165.44,165.7,29043.0,139.1156,139.2332,139.0064,139.2248,29043.0
2018-02-27 13:10:00,165.71,165.71,165.26,165.41,4505.0,139.2332,139.2332,138.8551,138.9812,4505.0
2018-02-27 13:20:00,165.45,165.48,165.2,165.23,9185.0,139.0148,139.04,138.8047,138.8299,9185.0
2018-02-27 13:30:00,165.19,165.19,164.98,165.11,3279.0,138.7963,138.7963,138.6199,138.7291,3279.0
2018-02-27 13:40:00,165.03,165.14,164.79,164.87,7934.0,138.6619,138.7543,138.4602,138.5275,7934.0
2018-02-27 13:50:00,164.79,164.95,164.69,164.69,6601.0,138.4602,138.5947,138.3762,138.3762,6601.0
2018-02-27 14:00:00,164.77,164.93,164.61,164.83,12887.0,138.4434,138.5779,138.309,138.4938,12887.0
2018-02-27 14:10:00,164.76,164.92,164.63,164.9,7808.0,138.435,138.5695,138.3258,138.5527,7808.0
2018-02-27 14:20:00,164.68,164.88,164.66,164.79,9228.0,138.3678,138.5359,138.351,138.4602,9228.0
2018-02-27 14:30:00,164.76,165.07,164.69,164.94,6630.0,138.435,138.6955,138.3762,138.5863,6630.0
2018-02-27 14:40:00,164.89,164.97,164.66,164.71,6194.0,138.5443,138.6115,138.351,138.393,6194.0
2018-02-27 14:50:00,164.69,165.01,164.68,164.8,11214.0,138.3762,138.6451,138.3678,138.4686,11214.0
2018-02-27 15:00:00,164.76,164.93,164.66,164.73,12515.0,138.435,138.5779,138.351,138.4098,12515.0
2018-02-27 15:10:00,164.73,164.89,164.62,164.62,15236.0,138.4098,138.5443,138.3174,138.3174,15236.0
2018-02-27 15:20:00,164.6,164.7,164.43,164.48,8153.0,138.3006,138.3846,138.1578,138.1998,8153.0
2018-02-27 15:30:00,164.58,164.61,164.25,164.43,20768.0,138.2838,138.309,138.0065,138.1578,20768.0
2018-02-27 15:40:00,164.31,164.37,163.99,164.23,43236.0,138.0569,138.1073,137.7881,137.9897,43236.0
2018-02-27 15:50:00,164.18,164.23,163.61,163.62,55456.0,137.9477,137.9897,137.4688,137.4772,55456.0
2018-02-28 09:30:00,163.72,163.92,163.02,163.88,15072.0,137.5612,137.7292,136.973,137.6956,15072.0
2018-02-28 09:40:00,164.02,164.4,163.91,164.31,5728.0,137.8133,138.1326,137.7208,138.0569,5728.0
2018-02-28 09:50:00,164.28,164.36,163.97,164.22,10211.0,138.0317,138.0989,137.7713,137.9813,10211.0
2018-02-28 10:00:00,164.25,164.35,164.12,164.14,3284.0,138.0065,138.0905,137.8973,137.9141,3284.0
2018-02-28 10:10:00,164.14,164.6,164.01,164.58,4433.0,137.9141,138.3006,137.8049,138.2838,4433.0
2018-02-28 10:20:00,164.46,164.65,164.45,164.62,4413.0,138.183,138.3426,138.1746,138.3174,4413.0
2018-02-28 10:30:00,164.55,164.97,164.41,164.96,12467.0,138.2586,138.6115,138.141,138.6031,12467.0
2018-02-28 10:40:00,164.83,164.84,164.49,164.61,10632.0,138.4938,138.5023,138.2082,138.309,10632.0
2018-02-28 10:50:00,164.64,164.64,163.91,164.05,6997.0,138.3342,138.3342,137.7208,137.8385,6997.0
2018-02-28 11:00:00,164.1,164.17,163.77,163.8,5194.0,137.8805,137.9393,137.6032,137.6284,5194.0
2018-02-28 11:10:00,163.72,163.95,163.59,163.61,4231.0,137.5612,137.7545,137.452,137.4688,4231.0
2018-02-28 11:20:00,163.75,163.92,163.58,163.84,6201.0,137.5864,137.7292,137.4436,137.662,6201.0
2018-02-28 11:30:00,163.77,163.77,163.22,163.22,2886.0,137.6032,137.6032,137.1411,137.1411,2886.0
2018-02-28 11:40:00,163.09,163.44,162.99,163.05,3560.0,137.0319,137.3259,136.9478,136.9983,3560.0
2018-02-28 11:50:00,163.09,163.44,163.01,163.44,3694.0,137.0319,137.3259,136.9646,137.3259,3694.0
2018-02-28 12:00:00,163.42,163.51,163.26,163.47,2764.0,137.3091,137.3848,137.1747,137.3511,2764.0
2018-02-28 12:10:00,163.53,163.56,163.46,163.49,4677.0,137.4016,137.4268,137.3427,137.368,4677.0
2018-02-28 12:20:00,163.34,163.45,163.24,163.24,1414.0,137.2419,137.3343,137.1579,137.1579,1414.0
2018-02-28 12:30:00,163.26,163.64,163.13,163.64,2076.0,137.1747,137.494,137.0655,137.494,2076.0
2018-02-28 12:40:00,163.5,163.69,163.39,163.69,2610.0,137.3764,137.536,137.2839,137.536,2610.0
2018-02-28 12:50:00,163.7,163.7,163.55,163.58,1600.0,137.5444,137.5444,137.4184,137.4436,1600.0
2018-02-28 13:00:00,163.49,163.49,163.34,163.34,1045.0,137.368,137.368,137.2419,137.2419,1045.0
2018-02-28 13:10:00,163.38,163.42,163.24,163.28,4200.0,137.2755,137.3091,137.1579,137.1915,4200.0
2018-02-28 13:20:00,163.25,163.43,163.18,163.19,7179.0,137.1663,137.3175,137.1075,137.1159,7179.0
2018-02-28 13:30:00,163.28,163.28,163.09,163.19,2664.0,137.1915,137.1915,137.0319,137.1159,2664.0
2018-02-28 13:40:00,163.19,163.3,163.06,163.06,1500.0,137.1159,137.2083,137.0067,137.0067,1500.0
2018-02-28 13:50:00,163.06,163.52,163.05,163.46,8659.0,137.0067,137.3932,136.9983,137.3427,8659.0
2018-02-28 14:00:00,163.5,163.83,163.45,163.83,15418.0,137.3764,137.6536,137.3343,137.6536,15418.0
2018-02-28 14:10:00,163.75,163.81,163.45,163.59,4800.0,137.5864,137.6368,137.3343,137.452,4800.0
2018-02-28 14:20:00,163.56,163.63,163.45,163.47,6984.0,137.4268,137.4856,137.3343,137.3511,6984.0
2018-02-28 14:30:00,163.42,163.42,162.91,162.91,22945.0,137.3091,137.3091,136.8806,136.8806,22945.0
2018-02-28 14:40:00,162.96,163.04,162.84,162.91,4460.0,136.9226,136.9899,136.8218,136.8806,4460.0
2018-02-28 14:50:00,162.76,162.76,162.34,162.34,7584.0,136.7546,136.7546,136.4017,136.4017,7584.0
2018-02-28 15:00:00,162.4,162.6,162.2,162.6,6657.0,136.4521,136.6202,136.2841,136.6202,6657.0
2018-02-28 15:10:00,162.5,162.56,162.19,162.2,7025.0,136.5361,136.5865,136.2757,136.2841,7025.0
2018-02-28 15:20:00,162.2,162.2,161.6,161.73,13592.0,136.2841,136.2841,135.7799,135.8892,13592.0
2018-02-28 15:30:00,161.65,162.0,161.56,162.0,26798.0,135.8219,136.116,135.7463,136.116,26798.0
2018-02-28 15:40:00,162.0,162.05,161.23,161.23,25356.0,136.116,136.158,135.469,135.469,25356.0
2018-02-28 15:50:00,161.21,161.39,160.76,160.76,77355.0,135.4522,135.6035,135.0741,135.0741,77355.0
2018-03-01 09:30:00,160.69,161.34,160.04,160.28,12794.0,135.0153,135.5615,134.4692,134.6708,12794.0
2018-03-01 09:40:00,160.06,160.06,159.24,159.37,26093.0,134.486,134.486,133.797,133.9062,26093.0
2018-03-01 09:50:00,159.31,159.92,159.17,159.6,21619.0,133.8558,134.3684,133.7382,134.0995,21619.0
2018-03-01 10:00:00,159.55,160.44,159.46,160.03,16968.0,134.0575,134.8053,133.9819,134.4608,16968.0
2018-03-01 10:10:00,160.06,160.41,159.75,160.28,7126.0,134.486,134.7801,134.2255,134.6708,7126.0
2018-03-01 10:20:00,160.31,160.64,160.07,160.64,17693.0,134.696,134.9733,134.4944,134.9733,17693.0
2018-03-01 10:30:00,160.71,161.51,160.54,161.36,27396.0,135.0321,135.7043,134.8893,135.5783,27396.0
2018-03-01 10:40:00,161.44,161.57,160.72,160.82,14080.0,135.6455,135.7547,135.0405,135.1246,14080.0
2018-03-01 10:50:00,160.76,160.77,160.15,160.24,22567.0,135.0741,135.0825,134.5616,134.6372,22567.0
2018-03-01 11:00:00,160.22,160.34,159.88,160.21,13492.0,134.6204,134.7213,134.3347,134.612,13492.0
2018-03-01 11:10:00,160.15,160.58,159.95,160.58,18899.0,134.5616,134.9229,134.3936,134.9229,18899.0
2018-03-01 11:20:00,160.64,160.83,160.2,160.32,8815.0,134.9733,135.133,134.6036,134.7044,8815.0
2018-03-01 11:30:00,160.38,160.67,160.27,160.51,18735.0,134.7549,134.9985,134.6624,134.8641,18735.0
2018-03-01 11:40:00,160.52,161.11,160.49,161.08,8688.0,134.8725,135.3682,134.8473,135.343,8688.0
2018-03-01 11:50:00,161.07,161.5,161.03,161.03,7516.0,135.3346,135.6959,135.301,135.301,7516.0
2018-03-01 12:00:00,161.07,161.22,160.44,160.65,12961.0,135.3346,135.4606,134.8053,134.9817,12961.0
2018-03-01 12:10:00,160.73,161.12,160.69,160.73,17841.0,135.0489,135.3766,135.0153,135.0489,17841.0
2018-03-01 12:20:00,160.65,160.85,160.43,160.62,14756.0,134.9817,135.1498,134.7969,134.9565,14756.0
2018-03-01 12:30:00,160.54,160.68,160.2,160.68,4518.0,134.8893,135.0069,134.6036,135.0069,4518.0
2018-03-01 12:40:00,160.68,161.32,160.65,161.32,16714.0,135.0069,135.5447,134.9817,135.5447,16714.0
2018-03-01 12:50:00,161.32,161.37,160.6,160.94,43129.0,135.5447,135.5867,134.9397,135.2254,43129.0
2018-03-01 13:00:00,160.86,160.89,159.99,160.04,51859.0,135.1582,135.1834,134.4272,134.4692,51859.0
2018-03-01 13:10:00,160.0,160.8,159.86,160.67,20604.0,134.4356,135.1078,134.3179,134.9985,20604.0
2018-03-01 13:20:00,160.65,160.94,160.51,160.71,20199.0,134.9817,135.2254,134.8641,135.0321,20199.0
2018-03-01 13:30:00,160.69,160.94,160.38,160.48,18542.0,135.0153,135.2254,134.7549,134.8389,18542.0
2018-03-01 13:40:00,160.39,160.47,159.75,160.19,38455.0,134.7633,134.8305,134.2255,134.5952,38455.0
2018-03-01 13:50:00,160.25,160.37,160.05,160.17,25375.0,134.6456,134.7465,134.4776,134.5784,25375.0
2018-03-01 14:00:00,160.21,160.33,159.76,160.07,66614.0,134.612,134.7128,134.2339,134.4944,66614.0
2018-03-01 14:10:00,160.07,160.16,159.23,159.93,16469.0,134.4944,134.57,133.7886,134.3768,16469.0
2018-03-01 14:20:00,160.01,160.62,159.91,160.55,27575.0,134.444,134.9565,134.36,134.8977,27575.0
2018-03-01 14:30:00,160.7,160.7,160.11,160.4,32787.0,135.0237,135.0237,134.528,134.7717,32787.0
2018-03-01 14:40:00,160.4,160.86,160.28,160.38,18941.0,134.7717,135.1582,134.6708,134.7549,18941.0
2018-03-01 14:50:00,160.47,160.59,160.21,160.56,25764.0,134.8305,134.9313,134.612,134.9061,25764.0
2018-03-01 15:00:00,160.5,161.06,160.26,160.85,28814.0,134.8557,135.3262,134.654,135.1498,28814.0
2018-03-01 15:10:00,160.84,161.48,160.61,161.43,20932.0,135.1414,135.6791,134.9481,135.6371,20932.0
2018-03-01 15:20:00,161.42,161.46,160.89,161.16,15767.0,135.6287,135.6623,135.1834,135.4102,15767.0
2018-03-01 15:30:00,161.03,161.46,160.72,160.72,92949.0,135.301,135.6623,135.0405,135.0405,92949.0
2018-03-01 15:40:00,160.66,161.07,160.5,161.03,47753.0,134.9901,135.3346,134.8557,135.301,47753.0
2018-03-01 15:50:00,161.11,161.45,160.8,160.81,90019.0,135.3682,135.6539,135.1078,135.1162,90019.0
2018-03-02 09:30:00,160.26,160.33,159.17,159.38,19685.0,134.654,134.7128,133.7382,133.9146,19685.0
2018-03-02 09:40:00,159.25,159.48,158.72,158.73,22568.0,133.8054,133.9987,133.3601,133.3685,22568.0
2018-03-02 09:50:00,158.74,158.88,158.24,158.45,20416.0,133.3769,133.4945,132.9568,133.1332,20416.0
2018-03-02 10:00:00,158.31,158.52,158.1,158.27,37172.0,133.0156,133.192,132.8392,132.982,37172.0
2018-03-02 10:10:00,158.42,158.93,157.92,158.67,40040.0,133.108,133.5365,132.6879,133.3181,40040.0
2018-03-02 10:20:00,158.66,158.96,158.41,158.66,9801.0,133.3097,133.5617,133.0996,133.3097,9801.0
2018-03-02 10:30:00,158.74,159.05,158.59,158.84,10672.0,133.3769,133.6374,133.2509,133.4609,10672.0
2018-03-02 10:40:00,158.91,159.25,158.91,158.98,9929.0,133.5197,133.8054,133.5197,133.5785,9929.0
2018-03-02 10:50:00,159.1,159.23,158.91,158.91,13209.0,133.6794,133.7886,133.5197,133.5197,13209.0
2018-03-02 11:00:00,159.0,159.24,158.87,159.21,20378.0,133.5954,133.797,133.4861,133.7718,20378.0
2018-03-02 11:10:00,159.14,159.43,159.11,159.13,10485.0,133.713,133.9566,133.6878,133.7046,10485.0
2018-03-02 11:20:00,159.12,159.85,159.08,159.69,11364.0,133.6962,134.3095,133.6626,134.1751,11364.0
2018-03-02 11:30:00,159.75,159.88,159.31,159.66,26420.0,134.2255,134.3347,133.8558,134.1499,26420.0
2018-03-02 11:40:00,159.68,160.33,159.66,160.32,17692.0,134.1667,134.7128,134.1499,134.7044,17692.0
2018-03-02 11:50:00,160.33,160.38,160.02,160.27,22385.0,134.7128,134.7549,134.4524,134.6624,22385.0
2018-03-02 12:00:00,160.25,160.56,159.75,159.76,38904.0,134.6456,134.9061,134.2255,134.2339,38904.0
2018-03-02 12:10:00,159.81,159.87,159.59,159.72,14789.0,134.2759,134.3263,134.0911,134.2003,14789.0
2018-03-02 12:20:00,159.86,160.28,159.75,160.28,11605.0,134.3179,134.6708,134.2255,134.6708,11605.0
2018-03-02 12:30:00,160.22,160.23,159.93,160.0,7698.0,134.6204,134.6288,134.3768,134.4356,7698.0
2018-03-02 12:40:00,160.03,160.41,160.03,160.25,6830.0,134.4608,134.7801,134.4608,134.6456,6830.0
2018-03-02 12:50:00,160.26,160.59,160.26,160.49,13230.0,134.654,134.9313,134.654,134.8473,13230.0
2018-03-02 13:00:00,160.49,160.5,160.1,160.19,34681.0,134.8473,134.8557,134.5196,134.5952,34681.0
2018-03-02 13:10:00,160.19,160.33,159.94,160.15,19303.0,134.5952,134.7128,134.3852,134.5616,19303.0
2018-03-02 13:20:00,160.07,160.39,159.9,160.06,19542.0,134.4944,134.7633,134.3516,134.486,19542.0
2018-03-02 13:30:00,160.01,160.14,159.41,159.41,24672.0,134.444,134.5532,133.9398,133.9398,24672.0
2018-03-02 13:40:00,159.46,159.75,159.33,159.75,12585.0,133.9819,134.2255,133.8726,134.2255,12585.0
2018-03-02 13:50:00,159.77,159.77,159.32,159.5,12432.0,134.2423,134.2423,133.8642,134.0155,12432.0
2018-03-02 14:00:00,159.49,159.77,159.39,159.68,13241.0,134.0071,134.2423,133.923,134.1667,13241.0
2018-03-02 14:10:00,159.67,159.97,159.6,159.6,10185.0,134.1583,134.4104,134.0995,134.0995,10185.0
2018-03-02 14:20:00,159.59,159.88,159.3,159.88,22298.0,134.0911,134.3347,133.8474,134.3347,22298.0
2018-03-02 14:30:00,159.82,160.13,159.78,160.1,21511.0,134.2843,134.5448,134.2507,134.5196,21511.0
2018-03-02 14:40:00,160.0,160.06,159.79,159.98,16837.0,134.4356,134.486,134.2591,134.4188,16837.0
2018-03-02 14:50:00,159.98,160.12,159.81,159.81,17713.0,134.4188,134.5364,134.2759,134.2759,17713.0
2018-03-02 15:00:00,159.85,159.85,159.53,159.61,28694.0,134.3095,134.3095,134.0407,134.1079,28694.0
2018-03-02 15:10:00,159.61,159.61,159.38,159.55,47590.0,134.1079,134.1079,133.9146,134.0575,47590.0
2018-03-02 15:20:00,159.58,159.76,159.54,159.67,30812.0,134.0827,134.2339,134.0491,134.1583,30812.0
2018-03-02 15:30:00,159.67,159.99,159.67,159.97,56356.0,134.1583,134.4272,134.1583,134.4104,56356.0
2018-03-02 15:40:00,160.01,160.14,159.68,159.83,40855.0,134.444,134.5532,134.1667,134.2927,40855.0
2018-03-02 15:50:00,159.86,160.2,159.76,159.79,139278.0,134.3179,134.6036,134.2339,134.2591,139278.0
2018-03-05 09:30:00,159.13,160.27,158.85,160.0,16545.0,133.7046,134.6624,133.4693,134.4356,16545.0
2018-03-05 09:40:00,160.26,160.26,159.68,159.87,16172.0,134.654,134.654,134.1667,134.3263,16172.0
2018-03-05 09:50:00,159.94,159.97,159.57,159.58,9458.0,134.3852,134.4104,134.0743,134.0827,9458.0
2018-03-05 10:00:00,159.69,159.79,159.36,159.4,13813.0,134.1751,134.2591,133.8978,133.9314,13813.0
2018-03-05 10:10:00,159.41,159.85,159.37,159.8,6667.0,133.9398,134.3095,133.9062,134.2675,6667.0
2018-03-05 10:20:00,159.66,160.31,159.66,160.24,9804.0,134.1499,134.696,134.1499,134.6372,9804.0
2018-03-05 10:30:00,160.19,160.54,159.89,160.35,8872.0,134.5952,134.8893,134.3432,134.7297,8872.0
2018-03-05 10:40:00,160.22,160.52,160.06,160.19,5650.0,134.6204,134.8725,134.486,134.5952,5650.0
2018-03-05 10:50:00,160.19,160.66,160.18,160.54,18118.0,134.5952,134.9901,134.5868,134.8893,18118.0
2018-03-05 11:00:00,160.6,160.92,160.51,160.69,30989.0,134.9397,135.2086,134.8641,135.0153,30989.0
2018-03-05 11:10:00,160.69,160.83,160.65,160.83,5100.0,135.0153,135.133,134.9817,135.133,5100.0
2018-03-05 11:20:00,160.84,161.56,160.75,161.36,13387.0,135.1414,135.7463,135.0657,135.5783,13387.0
2018-03-05 11:30:00,161.31,161.92,161.31,161.79,8260.0,135.5363,136.0488,135.5363,135.9396,8260.0
2018-03-05 11:40:00,161.84,162.35,161.77,162.18,14355.0,135.9816,136.4101,135.9228,136.2673,14355.0
2018-03-05 11:50:00,162.23,162.28,162.04,162.13,9529.0,136.3093,136.3513,136.1496,136.2252,9529.0
2018-03-05 12:00:00,162.18,162.25,162.1,162.17,6704.0,136.2673,136.3261,136.2,136.2589,6704.0
2018-03-05 12:10:00,162.17,162.28,161.97,161.97,12916.0,136.2589,136.3513,136.0908,136.0908,12916.0
2018-03-05 12:20:00,161.93,162.13,161.75,162.13,7109.0,136.0572,136.2252,135.906,136.2252,7109.0
2018-03-05 12:30:00,162.18,162.38,161.94,162.32,18946.0,136.2673,136.4353,136.0656,136.3849,18946.0
2018-03-05 12:40:00,162.33,162.71,162.3,162.63,7000.0,136.3933,136.7126,136.3681,136.6454,7000.0
2018-03-05 12:50:00,162.66,162.67,162.49,162.62,6050.0,136.6706,136.679,136.5277,136.637,6050.0
2018-03-05 13:00:00,162.6,162.81,162.55,162.59,6124.0,136.6202,136.7966,136.5781,136.6118,6124.0
2018-03-05 13:10:00,162.61,162.73,162.41,162.42,2216.0,136.6286,136.7294,136.4605,136.4689,2216.0
2018-03-05 13:20:00,162.49,162.61,162.39,162.39,10860.0,136.5277,136.6286,136.4437,136.4437,10860.0
2018-03-05 13:30:00,162.52,162.52,162.12,162.33,5341.0,136.5529,136.5529,136.2168,136.3933,5341.0
2018-03-05 13:40:00,162.22,162.31,161.99,162.05,6815.0,136.3009,136.3765,136.1076,136.158,6815.0
2018-03-05 13:50:00,162.05,162.15,161.9,162.0,9429.0,136.158,136.2421,136.032,136.116,9429.0
2018-03-05 14:00:00,162.06,162.16,161.98,162.12,15942.0,136.1664,136.2505,136.0992,136.2168,15942.0
2018-03-05 14:10:00,162.12,162.12,161.69,161.69,18572.0,136.2168,136.2168,135.8556,135.8556,18572.0
2018-03-05 14:20:00,161.67,162.05,161.67,161.92,15306.0,135.8387,136.158,135.8387,136.0488,15306.0
2018-03-05 14:30:00,161.93,162.08,161.86,162.02,11379.0,136.0572,136.1832,135.9984,136.1328,11379.0
2018-03-05 14:40:00,162.09,162.48,162.07,162.42,13439.0,136.1916,136.5193,136.1748,136.4689,13439.0
2018-03-05 14:50:00,162.44,162.55,162.29,162.52,10531.0,136.4857,136.5781,136.3597,136.5529,10531.0
2018-03-05 15:00:00,162.53,162.96,162.51,162.63,17849.0,136.5613,136.9226,136.5445,136.6454,17849.0
2018-03-05 15:10:00,162.64,162.89,162.61,162.86,17944.0,136.6538,136.8638,136.6286,136.8386,17944.0
2018-03-05 15:20:00,162.88,162.95,162.8,162.88,25924.0,136.8554,136.9142,136.7882,136.8554,25924.0
2018-03-05 15:30:00,162.86,163.47,162.83,163.39,34821.0,136.8386,137.3511,136.8134,137.2839,34821.0
2018-03-05 15:40:00,163.37,163.62,163.34,163.37,39176.0,137.2671,137.4772,137.2419,137.2671,39176.0
2018-03-05 15:50:00,163.31,163.49,163.21,163.28,124395.0,137.2167,137.368,137.1327,137.1915,124395.0
2018-03-06 09:30:00,163.55,164.05,163.0,163.43,38986.0,137.4184,137.8385,136.9562,137.3175,38986.0
2018-03-06 09:40:00,163.32,163.48,162.57,162.71,10121.0,137.2251,137.3595,136.5949,136.7126,10121.0
2018-03-06 09:50:00,162.75,162.9,162.48,162.76,5203.0,136.7462,136.8722,136.5193,136.7546,5203.0
2018-03-06 10:00:00,162.77,163.16,162.23,162.3,13896.0,136.763,137.0907,136.3093,136.3681,13896.0
2018-03-06 10:10:00,162.23,162.54,162.0,162.54,8594.0,136.3093,136.5697,136.116,136.5697,8594.0
2018-03-06 10:20:00,162.42,162.82,162.33,162.75,9176.0,136.4689,136.805,136.3933,136.7462,9176.0
2018-03-06 10:30:00,162.87,162.87,162.5,162.79,7952.0,136.847,136.847,136.5361,136.7798,7952.0
2018-03-06 10:40:00,162.71,162.83,162.52,162.52,5003.0,136.7126,136.8134,136.5529,136.5529,5003.0
2018-03-06 10:50:00,162.52,162.66,161.99,162.34,10122.0,136.5529,136.6706,136.1076,136.4017,10122.0
2018-03-06 11:00:00,162.25,162.51,162.19,162.44,10351.0,136.3261,136.5445,136.2757,136.4857,10351.0
2018-03-06 11:10:00,162.39,162.93,162.34,162.87,5442.0,136.4437,136.8974,136.4017,136.847,5442.0
2018-03-06 11:20:00,162.86,163.04,162.74,162.93,7577.0,136.8386,136.9899,136.7378,136.8974,7577.0
2018-03-06 11:30:00,162.92,162.92,162.51,162.57,5688.0,136.889,136.889,136.5445,136.5949,5688.0
2018-03-06 11:40:00,162.47,162.96,162.42,162.96,4970.0,136.5109,136.9226,136.4689,136.9226,4970.0
2018-03-06 11:50:00,162.83,162.95,162.73,162.88,4032.0,136.8134,136.9142,136.7294,136.8554,4032.0
2018-03-06 12:00:00,162.97,162.97,162.62,162.62,2218.0,136.931,136.931,136.637,136.637,2218.0
2018-03-06 12:10:00,162.73,162.94,162.63,162.82,2775.0,136.7294,136.9058,136.6454,136.805,2775.0
2018-03-06 12:20:00,162.85,162.85,162.51,162.53,4267.0,136.8302,136.8302,136.5445,136.5613,4267.0
2018-03-06 12:30:00,162.53,162.81,162.52,162.76,2790.0,136.5613,136.7966,136.5529,136.7546,2790.0
2018-03-06 12:40:00,162.7,162.87,162.68,162.87,3735.0,136.7042,136.847,136.6874,136.847,3735.0
2018-03-06 12:50:00,162.85,163.38,162.85,163.37,4052.0,136.8302,137.2755,136.8302,137.2671,4052.0
2018-03-06 13:00:00,163.46,163.71,163.44,163.55,17601.0,137.3427,137.5528,137.3259,137.4184,17601.0
2018-03-06 13:10:00,163.59,164.14,163.48,164.14,11496.0,137.452,137.9141,137.3595,137.9141,11496.0
2018-03-06 13:20:00,164.06,165.05,164.02,164.97,28145.0,137.8469,138.6787,137.8133,138.6115,28145.0
2018-03-06 13:30:00,165.0,165.16,164.84,165.13,23516.0,138.6367,138.7711,138.5023,138.7459,23516.0
2018-03-06 13:40:00,165.18,165.51,164.98,165.0,33096.0,138.7879,139.0652,138.6199,138.6367,33096.0
2018-03-06 13:50:00,164.99,165.21,164.98,165.11,42571.0,138.6283,138.8131,138.6199,138.7291,42571.0
2018-03-06 14:00:00,165.13,165.28,165.02,165.26,31652.0,138.7459,138.8719,138.6535,138.8551,31652.0
2018-03-06 14:10:00,165.26,165.53,164.41,164.41,24230.0,138.8551,139.082,138.141,138.141,24230.0
2018-03-06 14:20:00,164.46,164.66,164.46,164.46,3809.0,138.183,138.351,138.183,138.183,3809.0
2018-03-06 14:30:00,164.39,164.76,164.29,164.75,12941.0,138.1242,138.435,138.0401,138.4266,12941.0
2018-03-06 14:40:00,164.71,164.75,164.46,164.64,6695.0,138.393,138.4266,138.183,138.3342,6695.0
2018-03-06 14:50:00,164.6,164.6,164.03,164.21,7711.0,138.3006,138.3006,137.8217,137.9729,7711.0
2018-03-06 15:00:00,164.14,164.25,163.96,164.21,9056.0,137.9141,138.0065,137.7629,137.9729,9056.0
2018-03-06 15:10:00,164.16,164.16,163.88,163.96,6709.0,137.9309,137.9309,137.6956,137.7629,6709.0
2018-03-06 15:20:00,163.96,164.16,163.84,164.16,9501.0,137.7629,137.9309,137.662,137.9309,9501.0
2018-03-06 15:30:00,164.14,164.18,164.04,164.06,15523.0,137.9141,137.9477,137.8301,137.8469,15523.0
2018-03-06 15:40:00,164.07,164.13,163.76,163.76,20068.0,137.8553,137.9057,137.5948,137.5948,20068.0
2018-03-06 15:50:00,163.75,164.17,163.75,164.14,55515.0,137.5864,137.9393,137.5864,137.9141,55515.0
2018-03-07 09:30:00,162.54,163.58,162.39,163.13,20203.0,136.5697,137.4436,136.4437,137.0655,20203.0
2018-03-07 09:40:00,163.47,163.47,162.62,162.62,2900.0,137.3511,137.3511,136.637,136.637,2900.0
2018-03-07 09:50:00,162.59,163.07,162.42,162.97,16303.0,136.6118,137.0151,136.4689,136.931,16303.0
2018-03-07 10:00:00,162.84,163.11,162.81,163.08,18756.0,136.8218,137.0487,136.7966,137.0235,18756.0
2018-03-07 10:10:00,163.06,163.38,163.03,163.13,10519.0,137.0067,137.2755,136.9814,137.0655,10519.0
2018-03-07 10:20:00,163.22,163.52,163.15,163.25,5171.0,137.1411,137.3932,137.0823,137.1663,5171.0
2018-03-07 10:30:00,163.32,163.52,163.1,163.31,4794.0,137.2251,137.3932,137.0403,137.2167,4794.0
2018-03-07 10:40:00,163.45,163.74,163.45,163.74,4100.0,137.3343,137.578,137.3343,137.578,4100.0
2018-03-07 10:50:00,163.75,163.95,163.64,163.87,3581.0,137.5864,137.7545,137.494,137.6872,3581.0
2018-03-07 11:00:00,163.83,163.95,163.61,163.83,6570.0,137.6536,137.7545,137.4688,137.6536,6570.0
2018-03-07 11:10:00,163.71,163.76,163.47,163.53,7400.0,137.5528,137.5948,137.3511,137.4016,7400.0
2018-03-07 11:20:00,163.44,163.61,163.28,163.55,7496.0,137.3259,137.4688,137.1915,137.4184,7496.0
2018-03-07 11:30:00,163.56,163.98,163.53,163.94,5415.0,137.4268,137.7797,137.4016,137.7461,5415.0
2018-03-07 11:40:00,163.95,164.16,163.9,163.97,4943.0,137.7545,137.9309,137.7124,137.7713,4943.0
2018-03-07 11:50:00,163.84,163.84,163.55,163.63,9061.0,137.662,137.662,137.4184,137.4856,9061.0
2018-03-07 12:00:00,163.62,163.62,163.34,163.43,7054.0,137.4772,137.4772,137.2419,137.3175,7054.0
2018-03-07 12:10:00,163.43,163.63,163.06,163.41,8965.0,137.3175,137.4856,137.0067,137.3007,8965.0
2018-03-07 12:20:00,163.52,163.6,163.25,163.47,9195.0,137.3932,137.4604,137.1663,137.3511,9195.0
2018-03-07 12:30:00,163.48,163.64,163.32,163.52,24705.0,137.3595,137.494,137.2251,137.3932,24705.0
2018-03-07 12:40:00,163.52,163.94,163.43,163.77,20524.0,137.3932,137.7461,137.3175,137.6032,20524.0
2018-03-07 12:50:00,163.7,163.7,163.34,163.36,6101.0,137.5444,137.5444,137.2419,137.2587,6101.0
2018-03-07 13:00:00,163.36,163.36,163.03,163.21,6859.0,137.2587,137.2587,136.9814,137.1327,6859.0
2018-03-07 13:10:00,163.2,163.39,163.13,163.35,4582.0,137.1243,137.2839,137.0655,137.2503,4582.0
2018-03-07 13:20:00,163.54,163.97,163.4,163.84,7556.0,137.41,137.7713,137.2923,137.662,7556.0
2018-03-07 13:30:00,163.93,164.01,163.52,163.67,8090.0,137.7376,137.8049,137.3932,137.5192,8090.0
2018-03-07 13:40:00,163.62,163.76,163.48,163.54,7834.0,137.4772,137.5948,137.3595,137.41,7834.0
2018-03-07 13:50:00,163.6,163.89,163.57,163.87,13550.0,137.4604,137.704,137.4352,137.6872,13550.0
2018-03-07 14:00:00,163.87,164.0,163.74,163.82,10828.0,137.6872,137.7965,137.578,137.6452,10828.0
2018-03-07 14:10:00,163.9,164.12,163.83,163.91,5702.0,137.7124,137.8973,137.6536,137.7208,5702.0
2018-03-07 14:20:00,163.94,164.07,163.79,163.79,5789.0,137.7461,137.8553,137.62,137.62,5789.0
2018-03-07 14:30:00,163.81,164.09,163.81,164.06,8108.0,137.6368,137.8721,137.6368,137.8469,8108.0
2018-03-07 14:40:00,164.07,164.18,164.0,164.12,17672.0,137.8553,137.9477,137.7965,137.8973,17672.0
2018-03-07 14:50:00,164.19,164.24,163.82,164.16,9218.0,137.9561,137.9981,137.6452,137.9309,9218.0
2018-03-07 15:00:00,164.16,164.78,164.1,164.77,6566.0,137.9309,138.4518,137.8805,138.4434,6566.0
2018-03-07 15:10:00,164.72,164.79,164.43,164.55,11678.0,138.4014,138.4602,138.1578,138.2586,11678.0
2018-03-07 15:20:00,164.48,164.64,164.33,164.64,10934.0,138.1998,138.3342,138.0737,138.3342,10934.0
2018-03-07 15:30:00,164.67,165.01,164.67,164.78,24550.0,138.3594,138.6451,138.3594,138.4518,24550.0
2018-03-07 15:40:00,164.83,164.99,164.76,164.83,20083.0,138.4938,138.6283,138.435,138.4938,20083.0
2018-03-07 15:50:00,164.87,164.87,164.44,164.53,91322.0,138.5275,138.5275,138.1662,138.2418,91322.0
2018-03-08 09:30:00,166.06,167.5,165.03,167.06,82786.0,139.5273,140.7372,138.6619,140.3675,82786.0
2018-03-08 09:40:00,167.06,168.44,166.8,167.73,61721.0,140.3675,141.5271,140.1491,140.9305,61721.0
2018-03-08 09:50:00,167.75,167.75,166.98,167.32,63528.0,140.9473,140.9473,140.3003,140.586,63528.0
2018-03-08 10:00:00,167.35,167.36,165.64,165.91,81366.0,140.6112,140.6196,139.1744,139.4013,81366.0
2018-03-08 10:10:00,165.91,166.57,165.78,166.31,54716.0,139.4013,139.9558,139.2921,139.7374,54716.0
2018-03-08 10:20:00,166.33,167.21,166.28,166.91,77406.0,139.7542,140.4936,139.7122,140.2415,77406.0
2018-03-08 10:30:00,166.74,167.2,166.46,166.77,58313.0,140.0987,140.4852,139.8634,140.1239,58313.0
2018-03-08 10:40:00,166.66,167.15,166.65,166.97,48842.0,140.0315,140.4432,140.0231,140.2919,48842.0
2018-03-08 10:50:00,166.98,167.07,166.66,166.95,34639.0,140.3003,140.3759,140.0315,140.2751,34639.0
2018-03-08 11:00:00,166.92,167.18,166.68,166.94,59766.0,140.2499,140.4684,140.0483,140.2667,59766.0
2018-03-08 11:10:00,166.94,167.42,166.94,167.31,33884.0,140.2667,140.67,140.2667,140.5776,33884.0
2018-03-08 11:20:00,167.27,167.46,167.0,167.46,51622.0,140.544,140.7036,140.3171,140.7036,51622.0
2018-03-08 11:30:00,167.45,168.17,166.66,166.71,42466.0,140.6952,141.3002,140.0315,140.0735,42466.0
2018-03-08 11:40:00,166.6,166.64,165.9,165.9,37446.0,139.981,140.0147,139.3929,139.3929,37446.0
2018-03-08 11:50:00,165.89,166.4,165.6,166.4,48406.0,139.3845,139.813,139.1408,139.813,48406.0
2018-03-08 12:00:00,166.37,166.98,165.87,166.05,68764.0,139.7878,140.3003,139.3677,139.5189,68764.0
2018-03-08 12:10:00,166.09,166.82,165.74,166.77,50269.0,139.5525,140.1659,139.2585,140.1239,50269.0
2018-03-08 12:20:00,166.78,166.8,166.11,166.7,53804.0,140.1323,140.1491,139.5693,140.0651,53804.0
2018-03-08 12:30:00,166.63,166.74,166.14,166.53,17903.0,140.0062,140.0987,139.5945,139.9222,17903.0
2018-03-08 12:40:00,166.56,167.1,166.44,166.68,40585.0,139.9474,140.4012,139.8466,140.0483,40585.0
2018-03-08 12:50:00,166.67,166.96,166.38,166.96,32401.0,140.0399,140.2835,139.7962,140.2835,32401.0
2018-03-08 13:00:00,166.84,167.17,166.58,166.6,17802.0,140.1827,140.46,139.9642,139.981,17802.0
2018-03-08 13:10:00,166.63,167.0,166.52,166.77,18885.0,140.0062,140.3171,139.9138,140.1239,18885.0
2018-03-08 13:20:00,166.71,168.39,166.68,167.02,58920.0,140.0735,141.485,140.0483,140.3339,58920.0
2018-03-08 13:30:00,167.12,167.31,166.88,167.02,16473.0,140.418,140.5776,140.2163,140.3339,16473.0
2018-03-08 13:40:00,166.98,167.17,166.62,167.04,16112.0,140.3003,140.46,139.9978,140.3507,16112.0
2018-03-08 13:50:00,166.83,167.18,166.58,166.59,12353.0,140.1743,140.4684,139.9642,139.9726,12353.0
2018-03-08 14:00:00,166.63,167.11,166.45,166.65,29286.0,140.0062,140.4096,139.855,140.0231,29286.0
2018-03-08 14:10:00,166.65,166.69,166.46,166.59,20321.0,140.0231,140.0567,139.8634,139.9726,20321.0
2018-03-08 14:20:00,166.58,166.79,166.48,166.59,17538.0,139.9642,140.1407,139.8802,139.9726,17538.0
2018-03-08 14:30:00,166.6,166.77,166.48,166.68,26854.0,139.981,140.1239,139.8802,140.0483,26854.0
2018-03-08 14:40:00,166.69,166.83,166.56,166.59,16115.0,140.0567,140.1743,139.9474,139.9726,16115.0
2018-03-08 14:50:00,166.6,166.85,166.53,166.71,19418.0,139.981,140.1911,139.9222,140.0735,19418.0
2018-03-08 15:00:00,166.67,166.78,166.54,166.64,30873.0,140.0399,140.1323,139.9306,140.0147,30873.0
2018-03-08 15:10:00,166.63,167.01,166.58,166.99,16046.0,140.0062,140.3255,139.9642,140.3087,16046.0
2018-03-08 15:20:00,167.0,167.2,166.91,166.97,28997.0,140.3171,140.4852,140.2415,140.2919,28997.0
2018-03-08 15:30:00,167.04,167.14,166.61,166.61,33581.0,140.3507,140.4348,139.9894,139.9894,33581.0
2018-03-08 15:40:00,166.59,166.76,166.49,166.7,51496.0,139.9726,140.1155,139.8886,140.0651,51496.0
2018-03-08 15:50:00,166.71,167.14,166.7,167.08,85117.0,140.0735,140.4348,140.0651,140.3843,85117.0
2018-03-09 09:30:00,168.41,168.85,167.63,168.85,63840.0,141.5018,141.8715,140.8465,141.8715,63840.0
2018-03-09 09:40:00,168.75,169.0,168.23,168.27,10708.0,141.7875,141.9976,141.3506,141.3842,10708.0
2018-03-09 09:50:00,168.27,168.99,168.27,168.9,10798.0,141.3842,141.9892,141.3842,141.9136,10798.0
2018-03-09 10:00:00,168.9,169.19,168.76,168.87,15191.0,141.9136,142.1572,141.7959,141.8883,15191.0
2018-03-09 10:10:00,168.85,169.99,168.72,169.99,29141.0,141.8715,142.8294,141.7623,142.8294,29141.0
2018-03-09 10:20:00,169.92,169.93,169.26,169.26,7383.0,142.7706,142.779,142.216,142.216,7383.0
2018-03-09 10:30:00,169.25,169.46,169.12,169.43,11882.0,142.2076,142.3841,142.0984,142.3589,11882.0
2018-03-09 10:40:00,169.44,170.25,169.44,169.87,28208.0,142.3673,143.0479,142.3673,142.7286,28208.0
2018-03-09 10:50:00,169.93,170.59,169.86,170.52,30409.0,142.779,143.3335,142.7202,143.2747,30409.0
2018-03-09 11:00:00,170.47,170.51,169.55,169.94,29590.0,143.2327,143.2663,142.4597,142.7874,29590.0
2018-03-09 11:10:00,169.87,170.35,169.78,170.33,11775.0,142.7286,143.1319,142.6529,143.1151,11775.0
2018-03-09 11:20:00,170.28,170.67,170.15,170.67,18797.0,143.0731,143.4007,142.9638,143.4007,18797.0
2018-03-09 11:30:00,170.77,170.77,170.42,170.46,23268.0,143.4848,143.4848,143.1907,143.2243,23268.0
2018-03-09 11:40:00,170.48,170.48,170.06,170.11,32300.0,143.2411,143.2411,142.8882,142.9302,32300.0
2018-03-09 11:50:00,170.25,170.46,169.9,170.34,21087.0,143.0479,143.2243,142.7538,143.1235,21087.0
2018-03-09 12:00:00,170.34,170.43,170.19,170.25,9785.0,143.1235,143.1991,142.9974,143.0479,9785.0
2018-03-09 12:10:00,170.2,171.07,170.19,170.65,30737.0,143.0058,143.7368,142.9974,143.3839,30737.0
2018-03-09 12:20:00,170.8,170.95,170.61,170.69,19965.0,143.51,143.636,143.3503,143.4176,19965.0
2018-03-09 12:30:00,170.69,171.41,170.68,171.36,29435.0,143.4176,144.0225,143.4091,143.9805,29435.0
2018-03-09 12:40:00,171.33,171.4,170.56,170.78,24215.0,143.9553,144.0141,143.3083,143.4932,24215.0
2018-03-09 12:50:00,170.74,170.86,170.65,170.65,16594.0,143.4596,143.5604,143.3839,143.3839,16594.0
2018-03-09 13:00:00,170.57,171.16,170.57,171.16,64325.0,143.3167,143.8125,143.3167,143.8125,64325.0
2018-03-09 13:10:00,171.23,171.4,170.56,170.66,25239.0,143.8713,144.0141,143.3083,143.3923,25239.0
2018-03-09 13:20:00,170.66,171.0,170.61,170.92,18920.0,143.3923,143.678,143.3503,143.6108,18920.0
2018-03-09 13:30:00,170.88,170.91,170.75,170.91,13894.0,143.5772,143.6024,143.468,143.6024,13894.0
2018-03-09 13:40:00,170.9,171.04,170.86,171.03,23071.0,143.594,143.7116,143.5604,143.7032,23071.0
2018-03-09 13:50:00,170.97,171.0,170.74,170.84,14231.0,143.6528,143.678,143.4596,143.5436,14231.0
2018-03-09 14:00:00,170.74,170.93,170.73,170.85,16804.0,143.4596,143.6192,143.4512,143.552,16804.0
2018-03-09 14:10:00,170.87,171.13,170.86,170.99,35941.0,143.5688,143.7872,143.5604,143.6696,35941.0
2018-03-09 14:20:00,170.94,171.18,170.68,170.84,33501.0,143.6276,143.8293,143.4091,143.5436,33501.0
2018-03-09 14:30:00,170.84,171.16,170.83,171.15,10489.0,143.5436,143.8125,143.5352,143.8041,10489.0
2018-03-09 14:40:00,171.16,171.18,170.76,170.99,20308.0,143.8125,143.8293,143.4764,143.6696,20308.0
2018-03-09 14:50:00,171.0,171.11,170.4,170.47,31789.0,143.678,143.7704,143.1739,143.2327,31789.0
2018-03-09 15:00:00,170.52,170.77,170.37,170.73,22191.0,143.2747,143.4848,143.1487,143.4512,22191.0
2018-03-09 15:10:00,170.75,170.95,170.21,170.33,53086.0,143.468,143.636,143.0142,143.1151,53086.0
2018-03-09 15:20:00,170.29,170.65,170.29,170.54,29790.0,143.0815,143.3839,143.0815,143.2915,29790.0
2018-03-09 15:30:00,170.61,170.88,170.58,170.66,32533.0,143.3503,143.5772,143.3251,143.3923,32533.0
2018-03-09 15:40:00,170.72,170.94,170.58,170.66,40370.0,143.4428,143.6276,143.3251,143.3923,40370.0
2018-03-09 15:50:00,170.66,171.16,170.66,171.07,85391.0,143.3923,143.8125,143.3923,143.7368,85391.0
2018-03-12 09:30:00,171.13,171.86,170.69,171.81,34209.0,143.7872,144.4006,143.4176,144.3586,34209.0
2018-03-12 09:40:00,171.4,171.94,171.28,171.74,18726.0,144.0141,144.4678,143.9133,144.2998,18726.0
2018-03-12 09:50:00,171.75,171.75,171.22,171.25,14807.0,144.3082,144.3082,143.8629,143.8881,14807.0
2018-03-12 10:00:00,171.27,171.27,170.86,170.94,12020.0,143.9049,143.9049,143.5604,143.6276,12020.0
2018-03-12 10:10:00,170.87,170.87,170.52,170.6,9390.0,143.5688,143.5688,143.2747,143.3419,9390.0
2018-03-12 10:20:00,170.68,170.89,170.6,170.72,10337.0,143.4091,143.5856,143.3419,143.4428,10337.0
2018-03-12 10:30:00,170.67,170.79,170.47,170.59,6662.0,143.4007,143.5016,143.2327,143.3335,6662.0
2018-03-12 10:40:00,170.58,170.7,170.44,170.63,14231.0,143.3251,143.426,143.2075,143.3671,14231.0
2018-03-12 10:50:00,170.63,170.65,170.3,170.3,13822.0,143.3671,143.3839,143.0899,143.0899,13822.0
2018-03-12 11:00:00,170.27,170.55,170.2,170.44,12524.0,143.0647,143.2999,143.0058,143.2075,12524.0
2018-03-12 11:10:00,170.43,170.46,170.2,170.46,8818.0,143.1991,143.2243,143.0058,143.2243,8818.0
2018-03-12 11:20:00,170.54,170.67,170.43,170.53,16642.0,143.2915,143.4007,143.1991,143.2831,16642.0
2018-03-12 11:30:00,170.6,170.95,170.52,170.7,10666.0,143.3419,143.636,143.2747,143.426,10666.0
2018-03-12 11:40:00,170.77,171.0,170.77,170.8,5815.0,143.4848,143.678,143.4848,143.51,5815.0
2018-03-12 11:50:00,170.79,171.08,170.52,170.55,26225.0,143.5016,143.7452,143.2747,143.2999,26225.0
2018-03-12 12:00:00,170.5,170.91,170.45,170.7,8597.0,143.2579,143.6024,143.2159,143.426,8597.0
2018-03-12 12:10:00,170.78,170.96,170.69,170.86,5229.0,143.4932,143.6444,143.4176,143.5604,5229.0
2018-03-12 12:20:00,170.86,171.05,170.75,170.93,11438.0,143.5604,143.72,143.468,143.6192,11438.0
2018-03-12 12:30:00,170.97,171.41,170.78,170.95,16197.0,143.6528,144.0225,143.4932,143.636,16197.0
2018-03-12 12:40:00,170.88,170.99,170.67,170.99,13762.0,143.5772,143.6696,143.4007,143.6696,13762.0
2018-03-12 12:50:00,170.89,170.97,170.76,170.86,6321.0,143.5856,143.6528,143.4764,143.5604,6321.0
2018-03-12 13:00:00,170.83,171.25,170.83,171.02,7943.0,143.5352,143.8881,143.5352,143.6948,7943.0
2018-03-12 13:10:00,171.04,171.06,170.9,171.0,12504.0,143.7116,143.7284,143.594,143.678,12504.0
2018-03-12 13:20:00,171.01,171.15,170.92,171.1,10436.0,143.6864,143.8041,143.6108,143.762,10436.0
2018-03-12 13:30:00,171.09,171.24,170.93,171.18,12547.0,143.7536,143.8797,143.6192,143.8293,12547.0
2018-03-12 13:40:00,171.18,171.46,171.02,171.32,21472.0,143.8293,144.0645,143.6948,143.9469,21472.0
2018-03-12 13:50:00,171.27,171.27,170.85,170.85,17251.0,143.9049,143.9049,143.552,143.552,17251.0
2018-03-12 14:00:00,170.78,170.98,170.78,170.84,10439.0,143.4932,143.6612,143.4932,143.5436,10439.0
2018-03-12 14:10:00,170.76,170.95,170.7,170.93,22384.0,143.4764,143.636,143.426,143.6192,22384.0
2018-03-12 14:20:00,170.97,171.06,170.77,170.8,15434.0,143.6528,143.7284,143.4848,143.51,15434.0
2018-03-12 14:30:00,170.77,171.02,170.72,170.82,28286.0,143.4848,143.6948,143.4428,143.5268,28286.0
2018-03-12 14:40:00,170.83,171.05,170.74,170.83,36562.0,143.5352,143.72,143.4596,143.5352,36562.0
2018-03-12 14:50:00,170.8,170.91,170.7,170.85,30281.0,143.51,143.6024,143.426,143.552,30281.0
2018-03-12 15:00:00,170.86,171.08,170.78,170.97,20223.0,143.5604,143.7452,143.4932,143.6528,20223.0
2018-03-12 15:10:00,170.96,170.98,170.77,170.8,11718.0,143.6444,143.6612,143.4848,143.51,11718.0
2018-03-12 15:20:00,170.8,171.13,170.79,171.02,21999.0,143.51,143.7872,143.5016,143.6948,21999.0
2018-03-12 15:30:00,171.02,171.37,170.98,171.3,27412.0,143.6948,143.9889,143.6612,143.9301,27412.0
2018-03-12 15:40:00,171.34,171.57,171.31,171.52,35912.0,143.9637,144.1569,143.9385,144.1149,35912.0
2018-03-12 15:50:00,171.51,171.51,170.87,170.89,104728.0,144.1065,144.1065,143.5688,143.5856,104728.0
2018-03-13 09:30:00,172.0,172.15,171.23,171.65,27140.0,144.5182,144.6443,143.8713,144.2242,27140.0
2018-03-13 09:40:00,171.65,172.23,171.57,172.03,23657.0,144.2242,144.7115,144.1569,144.5434,23657.0
2018-03-13 09:50:00,172.06,172.37,172.01,172.12,19292.0,144.5687,144.8291,144.5266,144.6191,19292.0
2018-03-13 10:00:00,172.06,172.24,171.66,171.73,30178.0,144.5687,144.7199,144.2326,144.2914,30178.0
2018-03-13 10:10:00,171.74,172.01,171.74,171.78,13649.0,144.2998,144.5266,144.2998,144.3334,13649.0
2018-03-13 10:20:00,171.81,172.02,171.79,171.9,25828.0,144.3586,144.535,144.3418,144.4342,25828.0
2018-03-13 10:30:00,171.9,171.92,171.53,171.59,25218.0,144.4342,144.451,144.1233,144.1738,25218.0
2018-03-13 10:40:00,171.59,171.98,171.55,171.98,17112.0,144.1738,144.5014,144.1401,144.5014,17112.0
2018-03-13 10:50:00,171.95,172.31,171.82,172.11,23644.0,144.4762,144.7787,144.367,144.6107,23644.0
2018-03-13 11:00:00,172.1,172.11,171.75,171.83,21977.0,144.6023,144.6107,144.3082,144.3754,21977.0
2018-03-13 11:10:00,171.81,172.21,171.72,172.01,27497.0,144.3586,144.6947,144.283,144.5266,27497.0
2018-03-13 11:20:00,172.11,172.39,171.83,171.95,20117.0,144.6107,144.8459,144.3754,144.4762,20117.0
2018-03-13 11:30:00,171.96,172.15,171.85,171.95,37698.0,144.4846,144.6443,144.3922,144.4762,37698.0
2018-03-13 11:40:00,171.96,172.36,171.93,172.01,21404.0,144.4846,144.8207,144.4594,144.5266,21404.0
2018-03-13 11:50:00,171.95,172.08,171.79,172.08,20808.0,144.4762,144.5855,144.3418,144.5855,20808.0
2018-03-13 12:00:00,171.97,172.03,171.76,171.93,47400.0,144.493,144.5434,144.3166,144.4594,47400.0
2018-03-13 12:10:00,171.98,172.39,171.85,171.95,29166.0,144.5014,144.8459,144.3922,144.4762,29166.0
2018-03-13 12:20:00,171.97,172.12,171.8,171.95,26302.0,144.493,144.6191,144.3502,144.4762,26302.0
2018-03-13 12:30:00,172.01,172.1,171.85,172.05,30769.0,144.5266,144.6023,144.3922,144.5603,30769.0
2018-03-13 12:40:00,172.02,172.19,171.85,172.09,44409.0,144.535,144.6779,144.3922,144.5939,44409.0
2018-03-13 12:50:00,172.11,172.14,171.82,171.93,50355.0,144.6107,144.6359,144.367,144.4594,50355.0
2018-03-13 13:00:00,171.93,171.96,171.29,171.54,37281.0,144.4594,144.4846,143.9217,144.1317,37281.0
2018-03-13 13:10:00,171.5,171.66,171.5,171.64,29070.0,144.0981,144.2326,144.0981,144.2158,29070.0
2018-03-13 13:20:00,171.61,171.63,171.55,171.6,23166.0,144.1906,144.2074,144.1401,144.1822,23166.0
2018-03-13 13:30:00,171.6,171.67,171.56,171.63,24282.0,144.1822,144.241,144.1485,144.2074,24282.0
2018-03-13 13:40:00,171.62,171.67,171.53,171.62,25302.0,144.199,144.241,144.1233,144.199,25302.0
2018-03-13 13:50:00,171.58,171.64,171.16,171.16,20538.0,144.1653,144.2158,143.8125,143.8125,20538.0
2018-03-13 14:00:00,171.15,171.26,171.09,171.17,14810.0,143.8041,143.8965,143.7536,143.8209,14810.0
2018-03-13 14:10:00,171.17,171.31,171.06,171.28,21797.0,143.8209,143.9385,143.7284,143.9133,21797.0
2018-03-13 14:20:00,171.33,171.36,171.22,171.22,22270.0,143.9553,143.9805,143.8629,143.8629,22270.0
2018-03-13 14:30:00,171.18,171.36,171.13,171.36,13984.0,143.8293,143.9805,143.7872,143.9805,13984.0
2018-03-13 14:40:00,171.26,171.42,171.22,171.39,24486.0,143.8965,144.0309,143.8629,144.0057,24486.0
2018-03-13 14:50:00,171.37,171.45,170.93,171.13,32482.0,143.9889,144.0561,143.6192,143.7872,32482.0
2018-03-13 15:00:00,171.14,171.27,170.85,171.03,27671.0,143.7957,143.9049,143.552,143.7032,27671.0
2018-03-13 15:10:00,170.98,171.21,170.94,171.17,20996.0,143.6612,143.8545,143.6276,143.8209,20996.0
2018-03-13 15:20:00,171.2,171.2,170.82,170.99,36590.0,143.8461,143.8461,143.5268,143.6696,36590.0
2018-03-13 15:30:00,170.93,171.23,170.92,171.03,43891.0,143.6192,143.8713,143.6108,143.7032,43891.0
2018-03-13 15:40:00,171.01,171.11,170.66,170.73,58224.0,143.6864,143.7704,143.3923,143.4512,58224.0
2018-03-13 15:50:00,170.79,171.1,170.79,170.93,75656.0,143.5016,143.762,143.5016,143.6192,75656.0
2018-03-14 09:30:00,171.19,171.42,170.06,170.23,34702.0,143.8377,144.0309,142.8882,143.031,34702.0
2018-03-14 09:40:00,170.11,170.28,169.66,170.25,31645.0,142.9302,143.0731,142.5521,143.0479,31645.0
2018-03-14 09:50:00,170.2,170.65,169.89,170.19,17306.0,143.0058,143.3839,142.7454,142.9974,17306.0
2018-03-14 10:00:00,170.28,170.48,169.9,170.0,32697.0,143.0731,143.2411,142.7538,142.8378,32697.0
2018-03-14 10:10:00,169.99,170.2,169.85,169.97,23673.0,142.8294,143.0058,142.7118,142.8126,23673.0
2018-03-14 10:20:00,170.01,170.26,169.92,169.92,16942.0,142.8462,143.0563,142.7706,142.7706,16942.0
2018-03-14 10:30:00,169.85,169.88,169.69,169.81,7890.0,142.7118,142.737,142.5773,142.6782,7890.0
2018-03-14 10:40:00,169.79,170.08,169.7,169.93,32028.0,142.6614,142.905,142.5857,142.779,32028.0
2018-03-14 10:50:00,169.86,170.13,169.56,169.62,26791.0,142.7202,142.947,142.4681,142.5185,26791.0
2018-03-14 11:00:00,169.56,170.29,169.55,170.17,56864.0,142.4681,143.0815,142.4597,142.9806,56864.0
2018-03-14 11:10:00,170.17,170.19,170.05,170.13,20204.0,142.9806,142.9974,142.8798,142.947,20204.0
2018-03-14 11:20:00,170.08,170.15,169.67,169.78,18431.0,142.905,142.9638,142.5605,142.6529,18431.0
2018-03-14 11:30:00,169.75,170.26,169.5,169.65,71660.0,142.6277,143.0563,142.4177,142.5437,71660.0
2018-03-14 11:40:00,169.67,169.78,169.14,169.15,19977.0,142.5605,142.6529,142.1152,142.1236,19977.0
2018-03-14 11:50:00,169.24,169.79,169.24,169.62,21656.0,142.1992,142.6614,142.1992,142.5185,21656.0
2018-03-14 12:00:00,169.81,169.81,169.45,169.45,20430.0,142.6782,142.6782,142.3757,142.3757,20430.0
2018-03-14 12:10:00,169.44,169.93,169.41,169.93,29588.0,142.3673,142.779,142.3421,142.779,29588.0
2018-03-14 12:20:00,169.79,169.79,169.45,169.66,16868.0,142.6614,142.6614,142.3757,142.5521,16868.0
2018-03-14 12:30:00,169.71,169.85,169.6,169.6,8484.0,142.5941,142.7118,142.5017,142.5017,8484.0
2018-03-14 12:40:00,169.67,169.7,169.56,169.67,10824.0,142.5605,142.5857,142.4681,142.5605,10824.0
2018-03-14 12:50:00,169.6,169.71,169.41,169.52,12302.0,142.5017,142.5941,142.3421,142.4345,12302.0
2018-03-14 13:00:00,169.51,169.54,168.92,169.0,8336.0,142.4261,142.4513,141.9304,141.9976,8336.0
2018-03-14 13:10:00,169.0,169.07,168.71,168.95,35705.0,141.9976,142.0564,141.7539,141.9556,35705.0
2018-03-14 13:20:00,169.04,169.09,168.86,169.0,12260.0,142.0312,142.0732,141.8799,141.9976,12260.0
2018-03-14 13:30:00,169.05,169.19,168.86,168.96,16503.0,142.0396,142.1572,141.8799,141.964,16503.0
2018-03-14 13:40:00,169.05,169.26,169.01,169.22,5161.0,142.0396,142.216,142.006,142.1824,5161.0
2018-03-14 13:50:00,169.26,169.45,169.2,169.23,12232.0,142.216,142.3757,142.1656,142.1908,12232.0
2018-03-14 14:00:00,169.21,169.26,169.02,169.02,9531.0,142.174,142.216,142.0144,142.0144,9531.0
2018-03-14 14:10:00,169.02,169.05,168.9,169.02,20929.0,142.0144,142.0396,141.9136,142.0144,20929.0
2018-03-14 14:20:00,168.99,169.23,168.98,169.09,14650.0,141.9892,142.1908,141.9808,142.0732,14650.0
2018-03-14 14:30:00,169.13,169.25,168.7,168.86,12676.0,142.1068,142.2076,141.7455,141.8799,12676.0
2018-03-14 14:40:00,168.88,169.17,168.84,169.17,30879.0,141.8967,142.1404,141.8631,142.1404,30879.0
2018-03-14 14:50:00,169.11,169.34,169.1,169.1,8934.0,142.09,142.2833,142.0816,142.0816,8934.0
2018-03-14 15:00:00,169.17,169.19,168.94,168.94,18883.0,142.1404,142.1572,141.9472,141.9472,18883.0
2018-03-14 15:10:00,168.99,169.21,168.75,169.09,60109.0,141.9892,142.174,141.7875,142.0732,60109.0
2018-03-14 15:20:00,169.08,169.14,168.95,169.03,34806.0,142.0648,142.1152,141.9556,142.0228,34806.0
2018-03-14 15:30:00,169.04,169.13,168.96,169.03,33621.0,142.0312,142.1068,141.964,142.0228,33621.0
2018-03-14 15:40:00,169.03,169.28,168.98,169.28,50959.0,142.0228,142.2328,141.9808,142.2328,50959.0
2018-03-14 15:50:00,169.25,169.26,168.95,169.04,84890.0,142.2076,142.216,141.9556,142.0312,84890.0
2018-03-15 09:30:00,169.59,169.76,169.07,169.2,21104.0,142.4933,142.6361,142.0564,142.1656,21104.0
2018-03-15 09:40:00,169.2,169.33,168.94,169.2,36338.0,142.1656,142.2748,141.9472,142.1656,36338.0
2018-03-15 09:50:00,169.2,169.43,169.11,169.11,14079.0,142.1656,142.3589,142.09,142.09,14079.0
2018-03-15 10:00:00,169.1,169.32,169.07,169.25,42594.0,142.0816,142.2664,142.0564,142.2076,42594.0
2018-03-15 10:10:00,169.33,169.37,169.14,169.14,15940.0,142.2748,142.3085,142.1152,142.1152,15940.0
2018-03-15 10:20:00,169.18,169.27,169.11,169.25,10547.0,142.1488,142.2244,142.09,142.2076,10547.0
2018-03-15 10:30:00,169.29,169.39,168.89,168.9,21810.0,142.2412,142.3253,141.9052,141.9136,21810.0
2018-03-15 10:40:00,168.94,169.32,168.86,169.32,12946.0,141.9472,142.2664,141.8799,142.2664,12946.0
2018-03-15 10:50:00,169.23,169.51,169.18,169.41,7228.0,142.1908,142.4261,142.1488,142.3421,7228.0
2018-03-15 11:00:00,169.31,169.57,169.3,169.5,16445.0,142.258,142.4765,142.2496,142.4177,16445.0
2018-03-15 11:10:00,169.49,169.49,169.19,169.44,8456.0,142.4093,142.4093,142.1572,142.3673,8456.0
2018-03-15 11:20:00,169.47,169.77,169.41,169.41,15474.0,142.3925,142.6445,142.3421,142.3421,15474.0
2018-03-15 11:30:00,169.4,169.4,169.16,169.16,10477.0,142.3337,142.3337,142.132,142.132,10477.0
2018-03-15 11:40:00,169.23,169.23,168.95,169.0,11731.0,142.1908,142.1908,141.9556,141.9976,11731.0
2018-03-15 11:50:00,169.0,169.08,168.9,169.0,19047.0,141.9976,142.0648,141.9136,141.9976,19047.0
2018-03-15 12:00:00,168.95,169.51,168.95,169.49,12895.0,141.9556,142.4261,141.9556,142.4093,12895.0
2018-03-15 12:10:00,169.5,169.68,169.39,169.68,8876.0,142.4177,142.5689,142.3253,142.5689,8876.0
2018-03-15 12:20:00,169.69,169.97,169.66,169.94,14235.0,142.5773,142.8126,142.5521,142.7874,14235.0
2018-03-15 12:30:00,169.8,169.85,169.54,169.63,11664.0,142.6698,142.7118,142.4513,142.5269,11664.0
2018-03-15 12:40:00,169.59,169.74,169.46,169.55,6245.0,142.4933,142.6193,142.3841,142.4597,6245.0
2018-03-15 12:50:00,169.5,169.57,169.25,169.27,12994.0,142.4177,142.4765,142.2076,142.2244,12994.0
2018-03-15 13:00:00,169.27,169.52,169.24,169.38,13376.0,142.2244,142.4345,142.1992,142.3169,13376.0
2018-03-15 13:10:00,169.38,169.5,169.2,169.5,17009.0,142.3169,142.4177,142.1656,142.4177,17009.0
2018-03-15 13:20:00,169.5,169.79,169.37,169.39,10196.0,142.4177,142.6614,142.3085,142.3253,10196.0
2018-03-15 13:30:00,169.34,169.4,169.22,169.33,8324.0,142.2833,142.3337,142.1824,142.2748,8324.0
2018-03-15 13:40:00,169.31,169.37,169.08,169.08,21033.0,142.258,142.3085,142.0648,142.0648,21033.0
2018-03-15 13:50:00,169.14,169.27,168.97,169.0,11003.0,142.1152,142.2244,141.9724,141.9976,11003.0
2018-03-15 14:00:00,168.97,169.56,168.94,169.56,16726.0,141.9724,142.4681,141.9472,142.4681,16726.0
2018-03-15 14:10:00,169.48,169.48,169.24,169.35,20020.0,142.4009,142.4009,142.1992,142.2917,20020.0
2018-03-15 14:20:00,169.26,169.43,169.22,169.38,16124.0,142.216,142.3589,142.1824,142.3169,16124.0
2018-03-15 14:30:00,169.35,169.43,169.26,169.29,20102.0,142.2917,142.3589,142.216,142.2412,20102.0
2018-03-15 14:40:00,169.29,169.37,168.95,168.97,27946.0,142.2412,142.3085,141.9556,141.9724,27946.0
2018-03-15 14:50:00,168.98,169.08,168.96,169.07,16688.0,141.9808,142.0648,141.964,142.0564,16688.0
2018-03-15 15:00:00,169.0,169.32,169.0,169.16,20614.0,141.9976,142.2664,141.9976,142.132,20614.0
2018-03-15 15:10:00,169.24,169.24,168.89,169.0,34390.0,142.1992,142.1992,141.9052,141.9976,34390.0
2018-03-15 15:20:00,169.0,169.3,169.0,169.14,31891.0,141.9976,142.2496,141.9976,142.1152,31891.0
2018-03-15 15:30:00,169.15,169.3,169.13,169.21,43719.0,142.1236,142.2496,142.1068,142.174,43719.0
2018-03-15 15:40:00,169.19,169.31,169.18,169.3,40435.0,142.1572,142.258,142.1488,142.2496,40435.0
2018-03-15 15:50:00,169.27,169.31,169.11,169.11,125744.0,142.2244,142.258,142.09,142.09,125744.0
2018-03-16 09:30:00,169.36,169.64,168.1,168.88,226698.0,142.3001,142.5353,141.2414,141.8967,226698.0
2018-03-16 09:40:00,168.85,169.19,168.71,169.04,21543.0,141.8715,142.1572,141.7539,142.0312,21543.0
2018-03-16 09:50:00,168.98,169.15,168.81,169.02,37588.0,141.9808,142.1236,141.8379,142.0144,37588.0
2018-03-16 10:00:00,169.03,169.23,168.85,169.09,55581.0,142.0228,142.1908,141.8715,142.0732,55581.0
2018-03-16 10:10:00,169.08,169.28,168.98,169.24,18090.0,142.0648,142.2328,141.9808,142.1992,18090.0
2018-03-16 10:20:00,169.27,169.3,169.0,169.23,22577.0,142.2244,142.2496,141.9976,142.1908,22577.0
2018-03-16 10:30:00,169.24,169.46,169.08,169.14,12715.0,142.1992,142.3841,142.0648,142.1152,12715.0
2018-03-16 10:40:00,169.14,169.27,169.08,169.1,9470.0,142.1152,142.2244,142.0648,142.0816,9470.0
2018-03-16 10:50:00,169.15,169.3,169.06,169.15,17351.0,142.1236,142.2496,142.048,142.1236,17351.0
2018-03-16 11:00:00,169.15,169.31,169.09,169.14,27942.0,142.1236,142.258,142.0732,142.1152,27942.0
2018-03-16 11:10:00,169.18,169.25,169.0,169.0,31668.0,142.1488,142.2076,141.9976,141.9976,31668.0
2018-03-16 11:20:00,168.99,169.34,168.96,169.33,16426.0,141.9892,142.2833,141.964,142.2748,16426.0
2018-03-16 11:30:00,169.28,169.32,169.06,169.07,10726.0,142.2328,142.2664,142.048,142.0564,10726.0
2018-03-16 11:40:00,169.11,169.24,169.09,169.2,18734.0,142.09,142.1992,142.0732,142.1656,18734.0
2018-03-16 11:50:00,169.17,169.36,169.15,169.16,17681.0,142.1404,142.3001,142.1236,142.132,17681.0
2018-03-16 12:00:00,169.17,169.26,169.11,169.22,14743.0,142.1404,142.216,142.09,142.1824,14743.0
2018-03-16 12:10:00,169.22,169.28,169.16,169.22,35657.0,142.1824,142.2328,142.132,142.1824,35657.0
2018-03-16 12:20:00,169.26,169.3,169.15,169.19,16289.0,142.216,142.2496,142.1236,142.1572,16289.0
2018-03-16 12:30:00,169.2,169.39,169.16,169.22,15374.0,142.1656,142.3253,142.132,142.1824,15374.0
2018-03-16 12:40:00,169.21,169.34,169.17,169.25,13222.0,142.174,142.2833,142.1404,142.2076,13222.0
2018-03-16 12:50:00,169.23,169.25,168.8,169.05,65438.0,142.1908,142.2076,141.8295,142.0396,65438.0
2018-03-16 13:00:00,169.06,169.18,168.95,169.14,12601.0,142.048,142.1488,141.9556,142.1152,12601.0
2018-03-16 13:10:00,169.11,169.24,169.11,169.18,8207.0,142.09,142.1992,142.09,142.1488,8207.0
2018-03-16 13:20:00,169.15,169.22,169.11,169.17,12762.0,142.1236,142.1824,142.09,142.1404,12762.0
2018-03-16 13:30:00,169.12,169.29,169.1,169.23,21097.0,142.0984,142.2412,142.0816,142.1908,21097.0
2018-03-16 13:40:00,169.16,169.3,169.16,169.22,25211.0,142.132,142.2496,142.132,142.1824,25211.0
2018-03-16 13:50:00,169.2,169.3,169.17,169.28,23784.0,142.1656,142.2496,142.1404,142.2328,23784.0
2018-03-16 14:00:00,169.3,169.34,169.14,169.22,16142.0,142.2496,142.2833,142.1152,142.1824,16142.0
2018-03-16 14:10:00,169.17,169.26,169.17,169.2,9471.0,142.1404,142.216,142.1404,142.1656,9471.0
2018-03-16 14:20:00,169.22,169.35,169.2,169.3,9629.0,142.1824,142.2917,142.1656,142.2496,9629.0
2018-03-16 14:30:00,169.33,169.33,169.17,169.28,13054.0,142.2748,142.2748,142.1404,142.2328,13054.0
2018-03-16 14:40:00,169.3,169.3,169.2,169.26,10957.0,142.2496,142.2496,142.1656,142.216,10957.0
2018-03-16 14:50:00,169.25,169.3,169.22,169.26,6316.0,142.2076,142.2496,142.1824,142.216,6316.0
2018-03-16 15:00:00,169.27,169.3,169.18,169.25,21600.0,142.2244,142.2496,142.1488,142.2076,21600.0
2018-03-16 15:10:00,169.25,169.26,169.19,169.21,17546.0,142.2076,142.216,142.1572,142.174,17546.0
2018-03-16 15:20:00,169.23,169.5,169.19,169.48,24137.0,142.1908,142.4177,142.1572,142.4009,24137.0
2018-03-16 15:30:00,169.5,169.95,169.5,169.92,22012.0,142.4177,142.7958,142.4177,142.7706,22012.0
2018-03-16 15:40:00,169.94,170.0,169.66,169.72,30110.0,142.7874,142.8378,142.5521,142.6025,30110.0
2018-03-16 15:50:00,169.74,169.9,169.53,169.53,110191.0,142.6193,142.7538,142.4429,142.4429,110191.0
2018-03-19 09:30:00,168.75,168.93,168.03,168.6,20778.0,141.7875,141.9388,141.1826,141.6615,20778.0
2018-03-19 09:40:00,168.76,168.89,168.31,168.37,13784.0,141.7959,141.9052,141.4178,141.4682,13784.0
2018-03-19 09:50:00,168.4,168.61,168.4,168.6,11232.0,141.4934,141.6699,141.4934,141.6615,11232.0
2018-03-19 10:00:00,168.51,168.62,168.42,168.49,18158.0,141.5859,141.6783,141.5102,141.5691,18158.0
2018-03-19 10:10:00,168.46,168.7,168.43,168.55,15530.0,141.5439,141.7455,141.5186,141.6195,15530.0
2018-03-19 10:20:00,168.49,168.77,168.49,168.77,11377.0,141.5691,141.8043,141.5691,141.8043,11377.0
2018-03-19 10:30:00,168.78,168.82,168.46,168.54,6348.0,141.8127,141.8463,141.5439,141.6111,6348.0
2018-03-19 10:40:00,168.53,168.68,168.49,168.49,10404.0,141.6027,141.7287,141.5691,141.5691,10404.0
2018-03-19 10:50:00,168.51,168.63,168.05,168.5,48940.0,141.5859,141.6867,141.1994,141.5775,48940.0
2018-03-19 11:00:00,168.46,168.66,168.44,168.48,21447.0,141.5439,141.7119,141.5271,141.5607,21447.0
2018-03-19 11:10:00,168.5,168.57,168.34,168.47,63376.0,141.5775,141.6363,141.443,141.5523,63376.0
2018-03-19 11:20:00,168.45,168.59,168.45,168.52,23374.0,141.5355,141.6531,141.5355,141.5943,23374.0
2018-03-19 11:30:00,168.55,168.6,168.46,168.5,10074.0,141.6195,141.6615,141.5439,141.5775,10074.0
2018-03-19 11:40:00,168.48,168.63,168.46,168.49,40292.0,141.5607,141.6867,141.5439,141.5691,40292.0
2018-03-19 11:50:00,168.5,168.55,168.3,168.54,66816.0,141.5775,141.6195,141.4094,141.6111,66816.0
2018-03-19 12:00:00,168.51,168.61,168.02,168.35,71049.0,141.5859,141.6699,141.1742,141.4514,71049.0
2018-03-19 12:10:00,168.32,168.41,167.59,167.89,99641.0,141.4262,141.5018,140.8129,141.0649,99641.0
2018-03-19 12:20:00,167.91,168.28,167.9,168.16,93685.0,141.0817,141.3926,141.0733,141.2918,93685.0
2018-03-19 12:30:00,168.19,168.25,167.83,168.18,99876.0,141.317,141.3674,141.0145,141.3086,99876.0
2018-03-19 12:40:00,168.2,168.29,168.11,168.2,59450.0,141.3254,141.401,141.2498,141.3254,59450.0
2018-03-19 12:50:00,168.23,168.48,168.18,168.46,59829.0,141.3506,141.5607,141.3086,141.5439,59829.0
2018-03-19 13:00:00,168.44,168.52,168.04,168.19,70677.0,141.5271,141.5943,141.191,141.317,70677.0
2018-03-19 13:10:00,168.12,168.17,167.65,168.03,37345.0,141.2582,141.3002,140.8633,141.1826,37345.0
2018-03-19 13:20:00,168.0,168.39,167.78,167.98,75077.0,141.1574,141.485,140.9725,141.1405,75077.0
2018-03-19 13:30:00,168.09,168.3,167.8,168.16,72945.0,141.233,141.4094,140.9893,141.2918,72945.0
2018-03-19 13:40:00,168.09,168.11,167.44,167.69,30785.0,141.233,141.2498,140.6868,140.8969,30785.0
2018-03-19 13:50:00,167.62,167.67,167.45,167.49,9108.0,140.8381,140.8801,140.6952,140.7288,9108.0
2018-03-19 14:00:00,167.43,167.59,167.17,167.17,7543.0,140.6784,140.8129,140.46,140.46,7543.0
2018-03-19 14:10:00,167.17,167.22,166.75,166.75,8690.0,140.46,140.502,140.1071,140.1071,8690.0
2018-03-19 14:20:00,166.71,166.71,166.35,166.41,9421.0,140.0735,140.0735,139.771,139.8214,9421.0
2018-03-19 14:30:00,166.46,166.47,165.7,165.83,18522.0,139.8634,139.8718,139.2248,139.3341,18522.0
2018-03-19 14:40:00,165.78,166.19,165.65,166.1,16403.0,139.2921,139.6366,139.1828,139.5609,16403.0
2018-03-19 14:50:00,165.99,166.41,165.94,166.3,9485.0,139.4685,139.8214,139.4265,139.729,9485.0
2018-03-19 15:00:00,166.31,166.32,165.78,165.88,12604.0,139.7374,139.7458,139.2921,139.3761,12604.0
2018-03-19 15:10:00,165.82,166.33,165.69,166.33,17669.0,139.3257,139.7542,139.2164,139.7542,17669.0
2018-03-19 15:20:00,166.3,166.46,165.75,165.82,13555.0,139.729,139.8634,139.2669,139.3257,13555.0
2018-03-19 15:30:00,165.83,166.18,165.81,166.18,20161.0,139.3341,139.6281,139.3173,139.6281,20161.0
2018-03-19 15:40:00,166.11,166.43,166.01,166.31,31370.0,139.5693,139.8382,139.4853,139.7374,31370.0
2018-03-19 15:50:00,166.3,166.75,166.27,166.64,65204.0,139.729,140.1071,139.7038,140.0147,65204.0
2018-03-20 09:30:00,167.18,167.93,167.18,167.35,21088.0,140.4684,141.0985,140.4684,140.6112,21088.0
2018-03-20 09:40:00,167.36,167.69,167.33,167.35,12359.0,140.6196,140.8969,140.5944,140.6112,12359.0
2018-03-20 09:50:00,167.42,167.57,167.05,167.19,15263.0,140.67,140.7961,140.3591,140.4768,15263.0
2018-03-20 10:00:00,167.26,167.42,166.83,166.97,17687.0,140.5356,140.67,140.1743,140.2919,17687.0
2018-03-20 10:10:00,166.92,167.14,166.61,166.96,9914.0,140.2499,140.4348,139.9894,140.2835,9914.0
2018-03-20 10:20:00,166.92,166.94,166.57,166.81,8058.0,140.2499,140.2667,139.9558,140.1575,8058.0
2018-03-20 10:30:00,166.95,166.95,166.42,166.47,17902.0,140.2751,140.2751,139.8298,139.8718,17902.0
2018-03-20 10:40:00,166.52,166.87,166.4,166.4,19452.0,139.9138,140.2079,139.813,139.813,19452.0
2018-03-20 10:50:00,166.37,166.52,166.31,166.45,7834.0,139.7878,139.9138,139.7374,139.855,7834.0
2018-03-20 11:00:00,166.51,166.53,166.25,166.42,12589.0,139.9054,139.9222,139.687,139.8298,12589.0
2018-03-20 11:10:00,166.51,166.66,166.06,166.14,18893.0,139.9054,140.0315,139.5273,139.5945,18893.0
2018-03-20 11:20:00,166.19,166.34,166.08,166.21,9020.0,139.6366,139.7626,139.5441,139.6534,9020.0
2018-03-20 11:30:00,166.23,166.3,166.13,166.18,4932.0,139.6702,139.729,139.5861,139.6281,4932.0
2018-03-20 11:40:00,166.21,166.21,165.93,165.98,5701.0,139.6534,139.6534,139.4181,139.4601,5701.0
2018-03-20 11:50:00,165.97,166.06,165.71,165.92,5464.0,139.4517,139.5273,139.2332,139.4097,5464.0
2018-03-20 12:00:00,165.93,166.14,165.82,166.11,5846.0,139.4181,139.5945,139.3257,139.5693,5846.0
2018-03-20 12:10:00,166.08,166.21,166.0,166.0,3848.0,139.5441,139.6534,139.4769,139.4769,3848.0
2018-03-20 12:20:00,166.07,166.17,165.92,165.98,8839.0,139.5357,139.6197,139.4097,139.4601,8839.0
2018-03-20 12:30:00,165.93,166.12,165.92,166.06,4518.0,139.4181,139.5777,139.4097,139.5273,4518.0
2018-03-20 12:40:00,166.13,166.25,166.05,166.22,5286.0,139.5861,139.687,139.5189,139.6618,5286.0
2018-03-20 12:50:00,166.18,166.28,166.13,166.2,4415.0,139.6281,139.7122,139.5861,139.645,4415.0
2018-03-20 13:00:00,166.28,166.29,166.11,166.12,7067.0,139.7122,139.7206,139.5693,139.5777,7067.0
2018-03-20 13:10:00,166.12,166.27,165.99,166.08,7420.0,139.5777,139.7038,139.4685,139.5441,7420.0
2018-03-20 13:20:00,166.1,166.1,165.86,165.93,41175.0,139.5609,139.5609,139.3593,139.4181,41175.0
2018-03-20 13:30:00,165.91,165.91,165.59,165.66,13171.0,139.4013,139.4013,139.1324,139.1912,13171.0
2018-03-20 13:40:00,165.68,165.71,165.31,165.4,23228.0,139.208,139.2332,138.8972,138.9728,23228.0
2018-03-20 13:50:00,165.41,165.48,165.33,165.36,7012.0,138.9812,139.04,138.914,138.9392,7012.0
2018-03-20 14:00:00,165.39,165.6,165.22,165.52,11405.0,138.9644,139.1408,138.8215,139.0736,11405.0
2018-03-20 14:10:00,165.52,165.8,165.52,165.74,8892.0,139.0736,139.3089,139.0736,139.2585,8892.0
2018-03-20 14:20:00,165.74,166.24,165.69,166.18,25824.0,139.2585,139.6786,139.2164,139.6281,25824.0
2018-03-20 14:30:00,166.13,166.21,165.9,165.96,6642.0,139.5861,139.6534,139.3929,139.4433,6642.0
2018-03-20 14:40:00,165.95,166.03,165.83,166.03,11502.0,139.4349,139.5021,139.3341,139.5021,11502.0
2018-03-20 14:50:00,166.0,166.11,165.83,166.01,9617.0,139.4769,139.5693,139.3341,139.4853,9617.0
2018-03-20 15:00:00,165.98,166.16,165.98,166.1,8023.0,139.4601,139.6113,139.4601,139.5609,8023.0
2018-03-20 15:10:00,166.09,166.1,165.74,165.74,24156.0,139.5525,139.5609,139.2585,139.2585,24156.0
2018-03-20 15:20:00,165.76,165.85,165.68,165.75,14704.0,139.2753,139.3509,139.208,139.2669,14704.0
2018-03-20 15:30:00,165.75,165.84,165.59,165.77,26784.0,139.2669,139.3425,139.1324,139.2837,26784.0
2018-03-20 15:40:00,165.74,165.8,165.56,165.67,28329.0,139.2585,139.3089,139.1072,139.1996,28329.0
2018-03-20 15:50:00,165.66,165.8,165.59,165.66,59064.0,139.1912,139.3089,139.1324,139.1912,59064.0
2018-03-21 09:30:00,165.54,165.93,165.17,165.73,24022.0,139.0904,139.4181,138.7795,139.25,24022.0
2018-03-21 09:40:00,165.69,165.69,165.01,165.02,19647.0,139.2164,139.2164,138.6451,138.6535,19647.0
2018-03-21 09:50:00,165.07,165.22,164.81,165.0,14951.0,138.6955,138.8215,138.477,138.6367,14951.0
2018-03-21 10:00:00,165.02,165.23,164.74,165.23,15873.0,138.6535,138.8299,138.4182,138.8299,15873.0
2018-03-21 10:10:00,165.2,165.64,165.06,165.58,36406.0,138.8047,139.1744,138.6871,139.124,36406.0
2018-03-21 10:20:00,165.55,165.81,165.4,165.81,27407.0,139.0988,139.3173,138.9728,139.3173,27407.0
2018-03-21 10:30:00,165.87,166.17,165.86,166.13,9217.0,139.3677,139.6197,139.3593,139.5861,9217.0
2018-03-21 10:40:00,166.15,166.36,166.14,166.36,9695.0,139.6029,139.7794,139.5945,139.7794,9695.0
2018-03-21 10:50:00,166.39,166.42,165.95,166.13,66324.0,139.8046,139.8298,139.4349,139.5861,66324.0
2018-03-21 11:00:00,166.17,166.26,166.03,166.25,9859.0,139.6197,139.6954,139.5021,139.687,9859.0
2018-03-21 11:10:00,166.25,166.31,166.16,166.16,10820.0,139.687,139.7374,139.6113,139.6113,10820.0
2018-03-21 11:20:00,166.16,166.51,166.16,166.47,7795.0,139.6113,139.9054,139.6113,139.8718,7795.0
2018-03-21 11:30:00,166.5,167.03,166.48,166.93,10201.0,139.897,140.3423,139.8802,140.2583,10201.0
2018-03-21 11:40:00,166.92,167.1,166.86,167.03,6729.0,140.2499,140.4012,140.1995,140.3423,6729.0
2018-03-21 11:50:00,167.04,167.27,166.76,166.76,43532.0,140.3507,140.544,140.1155,140.1155,43532.0
2018-03-21 12:00:00,166.87,167.16,166.64,167.16,16216.0,140.2079,140.4516,140.0147,140.4516,16216.0
2018-03-21 12:10:00,167.14,167.37,167.0,167.24,23159.0,140.4348,140.628,140.3171,140.5188,23159.0
2018-03-21 12:20:00,167.32,167.41,167.22,167.22,3533.0,140.586,140.6616,140.502,140.502,3533.0
2018-03-21 12:30:00,167.2,167.28,167.02,167.21,7634.0,140.4852,140.5524,140.3339,140.4936,7634.0
2018-03-21 12:40:00,167.26,167.52,167.25,167.33,9320.0,140.5356,140.754,140.5272,140.5944,9320.0
2018-03-21 12:50:00,167.34,167.67,167.34,167.58,7731.0,140.6028,140.8801,140.6028,140.8045,7731.0
2018-03-21 13:00:00,167.58,167.61,167.3,167.3,8092.0,140.8045,140.8297,140.5692,140.5692,8092.0
2018-03-21 13:10:00,167.36,167.39,166.89,166.89,12825.0,140.6196,140.6448,140.2247,140.2247,12825.0
2018-03-21 13:20:00,166.83,166.99,166.78,166.79,9043.0,140.1743,140.3087,140.1323,140.1407,9043.0
2018-03-21 13:30:00,166.78,166.98,166.73,166.82,7603.0,140.1323,140.3003,140.0903,140.1659,7603.0
2018-03-21 13:40:00,166.82,167.02,166.79,166.97,3539.0,140.1659,140.3339,140.1407,140.2919,3539.0
2018-03-21 13:50:00,166.93,167.21,166.93,167.1,6819.0,140.2583,140.4936,140.2583,140.4012,6819.0
2018-03-21 14:00:00,167.09,167.79,166.79,167.7,11835.0,140.3928,140.9809,140.1407,140.9053,11835.0
2018-03-21 14:10:00,167.59,167.79,167.35,167.51,7340.0,140.8129,140.9809,140.6112,140.7456,7340.0
2018-03-21 14:20:00,167.54,167.56,166.94,167.01,12242.0,140.7709,140.7877,140.2667,140.3255,12242.0
2018-03-21 14:30:00,167.07,167.08,166.43,166.43,11399.0,140.3759,140.3843,139.8382,139.8382,11399.0
2018-03-21 14:40:00,166.47,166.82,166.43,166.45,5300.0,139.8718,140.1659,139.8382,139.855,5300.0
2018-03-21 14:50:00,166.36,166.39,166.11,166.29,14259.0,139.7794,139.8046,139.5693,139.7206,14259.0
2018-03-21 15:00:00,166.44,167.0,166.44,166.99,10192.0,139.8466,140.3171,139.8466,140.3087,10192.0
2018-03-21 15:10:00,166.95,167.39,166.88,167.22,9605.0,140.2751,140.6448,140.2163,140.502,9605.0
2018-03-21 15:20:00,167.21,167.31,166.85,166.85,11880.0,140.4936,140.5776,140.1911,140.1911,11880.0
2018-03-21 15:30:00,166.83,167.12,166.76,166.99,11871.0,140.1743,140.418,140.1155,140.3087,11871.0
2018-03-21 15:40:00,166.95,166.99,166.55,166.8,18723.0,140.2751,140.3087,139.939,140.1491,18723.0
2018-03-21 15:50:00,166.77,166.77,166.24,166.24,43751.0,140.1239,140.1239,139.6786,139.6786,43751.0
2018-03-22 09:30:00,164.68,165.28,164.59,164.97,19037.0,138.3678,138.8719,138.2922,138.6115,19037.0
2018-03-22 09:40:00,164.97,165.19,164.75,164.79,20850.0,138.6115,138.7963,138.4266,138.4602,20850.0
2018-03-22 09:50:00,164.81,164.91,164.3,164.3,16805.0,138.477,138.5611,138.0485,138.0485,16805.0
2018-03-22 10:00:00,164.34,164.45,164.04,164.22,24268.0,138.0821,138.1746,137.8301,137.9813,24268.0
2018-03-22 10:10:00,164.28,165.03,164.16,164.8,18883.0,138.0317,138.6619,137.9309,138.4686,18883.0
2018-03-22 10:20:00,164.79,164.81,164.12,164.17,19738.0,138.4602,138.477,137.8973,137.9393,19738.0
2018-03-22 10:30:00,164.09,164.09,163.61,163.87,17607.0,137.8721,137.8721,137.4688,137.6872,17607.0
2018-03-22 10:40:00,163.91,163.91,163.44,163.44,13656.0,137.7208,137.7208,137.3259,137.3259,13656.0
2018-03-22 10:50:00,163.54,163.54,163.01,163.45,33959.0,137.41,137.41,136.9646,137.3343,33959.0
2018-03-22 11:00:00,163.55,163.9,163.42,163.63,9844.0,137.4184,137.7124,137.3091,137.4856,9844.0
2018-03-22 11:10:00,163.67,163.68,163.38,163.48,12665.0,137.5192,137.5276,137.2755,137.3595,12665.0
2018-03-22 11:20:00,163.39,163.45,162.81,162.92,9959.0,137.2839,137.3343,136.7966,136.889,9959.0
2018-03-22 11:30:00,162.96,163.07,162.5,162.64,30026.0,136.9226,137.0151,136.5361,136.6538,30026.0
2018-03-22 11:40:00,162.71,162.72,162.33,162.59,11330.0,136.7126,136.721,136.3933,136.6118,11330.0
2018-03-22 11:50:00,162.61,162.95,162.51,162.82,18779.0,136.6286,136.9142,136.5445,136.805,18779.0
2018-03-22 12:00:00,162.82,163.19,162.67,163.1,11126.0,136.805,137.1159,136.679,137.0403,11126.0
2018-03-22 12:10:00,163.15,163.81,163.14,163.51,8487.0,137.0823,137.6368,137.0739,137.3848,8487.0
2018-03-22 12:20:00,163.64,163.94,163.48,163.94,6874.0,137.494,137.7461,137.3595,137.7461,6874.0
2018-03-22 12:30:00,163.84,164.07,163.79,163.84,3843.0,137.662,137.8553,137.62,137.662,3843.0
2018-03-22 12:40:00,163.79,163.79,163.41,163.5,10377.0,137.62,137.62,137.3007,137.3764,10377.0
2018-03-22 12:50:00,163.55,163.7,163.21,163.22,4638.0,137.4184,137.5444,137.1327,137.1411,4638.0
2018-03-22 13:00:00,163.25,163.25,162.98,163.16,17112.0,137.1663,137.1663,136.9394,137.0907,17112.0
2018-03-22 13:10:00,163.17,163.55,163.14,163.35,6040.0,137.0991,137.4184,137.0739,137.2503,6040.0
2018-03-22 13:20:00,163.32,163.91,163.27,163.88,5441.0,137.2251,137.7208,137.1831,137.6956,5441.0
2018-03-22 13:30:00,163.96,163.98,163.61,163.84,7473.0,137.7629,137.7797,137.4688,137.662,7473.0
2018-03-22 13:40:00,163.76,164.01,163.65,163.71,11563.0,137.5948,137.8049,137.5024,137.5528,11563.0
2018-03-22 13:50:00,163.64,163.7,163.35,163.42,11218.0,137.494,137.5444,137.2503,137.3091,11218.0
2018-03-22 14:00:00,163.47,163.62,163.07,163.07,8849.0,137.3511,137.4772,137.0151,137.0151,8849.0
2018-03-22 14:10:00,163.03,163.15,162.98,163.02,9497.0,136.9814,137.0823,136.9394,136.973,9497.0
2018-03-22 14:20:00,163.06,163.11,162.47,162.49,9520.0,137.0067,137.0487,136.5109,136.5277,9520.0
2018-03-22 14:30:00,162.47,162.74,162.3,162.74,13909.0,136.5109,136.7378,136.3681,136.7378,13909.0
2018-03-22 14:40:00,162.75,162.79,162.5,162.56,9688.0,136.7462,136.7798,136.5361,136.5865,9688.0
2018-03-22 14:50:00,162.46,162.54,162.0,162.11,13596.0,136.5025,136.5697,136.116,136.2084,13596.0
2018-03-22 15:00:00,162.13,162.51,162.01,162.16,18619.0,136.2252,136.5445,136.1244,136.2505,18619.0
2018-03-22 15:10:00,162.21,162.27,161.76,161.84,29508.0,136.2925,136.3429,135.9144,135.9816,29508.0
2018-03-22 15:20:00,161.84,162.25,161.81,161.82,15171.0,135.9816,136.3261,135.9564,135.9648,15171.0
2018-03-22 15:30:00,161.81,161.83,161.33,161.46,26991.0,135.9564,135.9732,135.5531,135.6623,26991.0
2018-03-22 15:40:00,161.42,161.42,160.86,161.13,74428.0,135.6287,135.6287,135.1582,135.385,74428.0
2018-03-22 15:50:00,161.1,161.37,160.93,161.19,132695.0,135.3598,135.5867,135.217,135.4354,132695.0
2018-03-23 09:30:00,161.89,162.53,161.71,162.3,22477.0,136.0236,136.5613,135.8724,136.3681,22477.0
2018-03-23 09:40:00,162.11,162.11,161.22,161.29,5581.0,136.2084,136.2084,135.4606,135.5195,5581.0
2018-03-23 09:50:00,161.22,161.65,161.19,161.32,6136.0,135.4606,135.8219,135.4354,135.5447,6136.0
2018-03-23 10:00:00,161.34,161.77,161.31,161.45,10517.0,135.5615,135.9228,135.5363,135.6539,10517.0
2018-03-23 10:10:00,161.52,161.63,160.92,160.95,8539.0,135.7127,135.8051,135.2086,135.2338,8539.0
2018-03-23 10:20:00,160.98,161.11,160.71,161.08,9464.0,135.259,135.3682,135.0321,135.343,9464.0
2018-03-23 10:30:00,161.11,161.32,160.99,160.99,11901.0,135.3682,135.5447,135.2674,135.2674,11901.0
2018-03-23 10:40:00,160.84,161.2,160.75,160.84,6496.0,135.1414,135.4438,135.0657,135.1414,6496.0
2018-03-23 10:50:00,160.83,161.57,160.74,161.57,7301.0,135.133,135.7547,135.0573,135.7547,7301.0
2018-03-23 11:00:00,161.57,161.61,160.85,160.87,13814.0,135.7547,135.7883,135.1498,135.1666,13814.0
2018-03-23 11:10:00,160.79,160.95,160.73,160.79,3234.0,135.0994,135.2338,135.0489,135.0994,3234.0
2018-03-23 11:20:00,160.79,160.9,160.62,160.62,6623.0,135.0994,135.1918,134.9565,134.9565,6623.0
2018-03-23 11:30:00,160.66,160.83,160.12,160.12,9088.0,134.9901,135.133,134.5364,134.5364,9088.0
2018-03-23 11:40:00,160.17,160.27,159.89,160.1,8502.0,134.5784,134.6624,134.3432,134.5196,8502.0
2018-03-23 11:50:00,160.04,160.04,159.79,159.94,7600.0,134.4692,134.4692,134.2591,134.3852,7600.0
2018-03-23 12:00:00,160.04,160.51,160.04,160.47,6640.0,134.4692,134.8641,134.4692,134.8305,6640.0
2018-03-23 12:10:00,160.4,160.47,160.1,160.1,5739.0,134.7717,134.8305,134.5196,134.5196,5739.0
2018-03-23 12:20:00,160.14,160.62,160.09,160.62,4132.0,134.5532,134.9565,134.5112,134.9565,4132.0
2018-03-23 12:30:00,160.61,160.72,160.16,160.16,17185.0,134.9481,135.0405,134.57,134.57,17185.0
2018-03-23 12:40:00,159.97,160.12,159.81,160.02,12242.0,134.4104,134.5364,134.2759,134.4524,12242.0
2018-03-23 12:50:00,159.99,160.18,159.83,159.98,6669.0,134.4272,134.5868,134.2927,134.4188,6669.0
2018-03-23 13:00:00,159.91,160.2,159.84,160.17,13013.0,134.36,134.6036,134.3011,134.5784,13013.0
2018-03-23 13:10:00,160.29,160.48,160.14,160.15,8727.0,134.6792,134.8389,134.5532,134.5616,8727.0
2018-03-23 13:20:00,160.15,160.68,160.0,160.56,5718.0,134.5616,135.0069,134.4356,134.9061,5718.0
2018-03-23 13:30:00,160.64,160.79,160.38,160.47,6172.0,134.9733,135.0994,134.7549,134.8305,6172.0
2018-03-23 13:40:00,160.44,160.73,160.39,160.73,4157.0,134.8053,135.0489,134.7633,135.0489,4157.0
2018-03-23 13:50:00,160.78,161.12,160.77,160.99,4347.0,135.0909,135.3766,135.0825,135.2674,4347.0
2018-03-23 14:00:00,161.05,161.18,160.84,161.0,8415.0,135.3178,135.427,135.1414,135.2758,8415.0
2018-03-23 14:10:00,161.0,161.13,160.49,160.62,26709.0,135.2758,135.385,134.8473,134.9565,26709.0
2018-03-23 14:20:00,160.54,160.58,160.24,160.38,6934.0,134.8893,134.9229,134.6372,134.7549,6934.0
2018-03-23 14:30:00,160.39,160.54,160.24,160.46,4291.0,134.7633,134.8893,134.6372,134.8221,4291.0
2018-03-23 14:40:00,160.5,160.72,159.96,160.03,9652.0,134.8557,135.0405,134.402,134.4608,9652.0
2018-03-23 14:50:00,159.96,159.96,158.97,158.97,18958.0,134.402,134.402,133.5701,133.5701,18958.0
2018-03-23 15:00:00,159.13,159.41,158.72,158.82,9572.0,133.7046,133.9398,133.3601,133.4441,9572.0
2018-03-23 15:10:00,158.87,159.4,158.6,159.03,13786.0,133.4861,133.9314,133.2593,133.6206,13786.0
2018-03-23 15:20:00,159.04,159.06,158.43,158.71,11465.0,133.629,133.6458,133.1164,133.3517,11465.0
2018-03-23 15:30:00,158.61,158.82,158.2,158.49,15427.0,133.2677,133.4441,132.9232,133.1668,15427.0
2018-03-23 15:40:00,158.53,158.69,157.99,158.23,27080.0,133.2004,133.3349,132.7467,132.9484,27080.0
2018-03-23 15:50:00,158.17,158.34,157.71,158.01,91751.0,132.898,133.0408,132.5115,132.7635,91751.0
2018-03-26 09:30:00,160.18,161.0,159.91,160.2,37456.0,134.5868,135.2758,134.36,134.6036,37456.0
2018-03-26 09:40:00,160.27,160.69,160.25,160.51,20029.0,134.6624,135.0153,134.6456,134.8641,20029.0
2018-03-26 09:50:00,160.46,161.15,160.39,161.08,32766.0,134.8221,135.4018,134.7633,135.343,32766.0
2018-03-26 10:00:00,161.01,161.28,160.59,160.59,49144.0,135.2842,135.5111,134.9313,134.9313,49144.0
2018-03-26 10:10:00,160.59,160.59,160.02,160.23,19843.0,134.9313,134.9313,134.4524,134.6288,19843.0
2018-03-26 10:20:00,160.28,160.56,159.91,159.92,10513.0,134.6708,134.9061,134.36,134.3684,10513.0
2018-03-26 10:30:00,160.01,160.25,159.92,160.25,7820.0,134.444,134.6456,134.3684,134.6456,7820.0
2018-03-26 10:40:00,160.27,160.27,159.56,159.65,8311.0,134.6624,134.6624,134.0659,134.1415,8311.0
2018-03-26 10:50:00,159.73,159.78,159.32,159.33,7756.0,134.2087,134.2507,133.8642,133.8726,7756.0
2018-03-26 11:00:00,159.39,159.49,158.77,158.77,7669.0,133.923,134.0071,133.4021,133.4021,7669.0
2018-03-26 11:10:00,158.78,159.21,158.69,158.69,9780.0,133.4105,133.7718,133.3349,133.3349,9780.0
2018-03-26 11:20:00,158.6,158.97,158.51,158.62,15497.0,133.2593,133.5701,133.1836,133.2761,15497.0
2018-03-26 11:30:00,158.62,159.1,158.52,158.94,13884.0,133.2761,133.6794,133.192,133.5449,13884.0
2018-03-26 11:40:00,158.95,159.5,158.89,159.25,15388.0,133.5533,134.0155,133.5029,133.8054,15388.0
2018-03-26 11:50:00,159.4,159.78,159.36,159.58,7099.0,133.9314,134.2507,133.8978,134.0827,7099.0
2018-03-26 12:00:00,159.47,159.81,159.26,159.8,13518.0,133.9903,134.2759,133.8138,134.2675,13518.0
2018-03-26 12:10:00,159.81,159.96,159.79,159.79,7343.0,134.2759,134.402,134.2591,134.2591,7343.0
2018-03-26 12:20:00,159.88,160.3,159.88,160.11,12726.0,134.3347,134.6876,134.3347,134.528,12726.0
2018-03-26 12:30:00,160.11,160.36,159.89,159.89,7104.0,134.528,134.7381,134.3432,134.3432,7104.0
2018-03-26 12:40:00,159.96,160.1,159.74,159.86,11206.0,134.402,134.5196,134.2171,134.3179,11206.0
2018-03-26 12:50:00,159.82,160.02,159.8,159.97,9945.0,134.2843,134.4524,134.2675,134.4104,9945.0
2018-03-26 13:00:00,159.94,160.21,159.94,160.06,4738.0,134.3852,134.612,134.3852,134.486,4738.0
2018-03-26 13:10:00,159.97,160.23,159.88,160.0,5919.0,134.4104,134.6288,134.3347,134.4356,5919.0
2018-03-26 13:20:00,160.03,160.03,159.71,159.84,22613.0,134.4608,134.4608,134.1919,134.3011,22613.0
2018-03-26 13:30:00,159.71,159.94,159.56,159.94,4950.0,134.1919,134.3852,134.0659,134.3852,4950.0
2018-03-26 13:40:00,159.95,160.02,159.77,159.77,4282.0,134.3936,134.4524,134.2423,134.2423,4282.0
2018-03-26 13:50:00,159.82,159.89,159.65,159.84,8679.0,134.2843,134.3432,134.1415,134.3011,8679.0
2018-03-26 14:00:00,159.92,160.39,159.86,160.27,14611.0,134.3684,134.7633,134.3179,134.6624,14611.0
2018-03-26 14:10:00,160.28,160.7,160.19,160.7,6312.0,134.6708,135.0237,134.5952,135.0237,6312.0
2018-03-26 14:20:00,160.77,160.78,160.42,160.5,6209.0,135.0825,135.0909,134.7885,134.8557,6209.0
2018-03-26 14:30:00,160.58,160.68,160.37,160.57,7062.0,134.9229,135.0069,134.7465,134.9145,7062.0
2018-03-26 14:40:00,160.59,160.67,160.3,160.35,7334.0,134.9313,134.9985,134.6876,134.7297,7334.0
2018-03-26 14:50:00,160.49,160.88,160.41,160.65,8438.0,134.8473,135.175,134.7801,134.9817,8438.0
2018-03-26 15:00:00,160.66,161.1,160.66,161.1,11415.0,134.9901,135.3598,134.9901,135.3598,11415.0
2018-03-26 15:10:00,161.1,161.1,160.91,161.0,10863.0,135.3598,135.3598,135.2002,135.2758,10863.0
2018-03-26 15:20:00,161.04,161.07,160.79,160.8,15236.0,135.3094,135.3346,135.0994,135.1078,15236.0
2018-03-26 15:30:00,160.8,161.18,160.79,160.96,12140.0,135.1078,135.427,135.0994,135.2422,12140.0
2018-03-26 15:40:00,161.0,161.05,160.79,160.94,33839.0,135.2758,135.3178,135.0994,135.2254,33839.0
2018-03-26 15:50:00,160.98,161.04,160.83,160.94,48860.0,135.259,135.3094,135.133,135.2254,48860.0
2018-03-27 09:30:00,161.33,161.51,160.21,160.39,22155.0,135.5531,135.7043,134.612,134.7633,22155.0
2018-03-27 09:40:00,160.29,160.55,160.17,160.37,2014.0,134.6792,134.8977,134.5784,134.7465,2014.0
2018-03-27 09:50:00,160.26,160.77,160.26,160.77,8410.0,134.654,135.0825,134.654,135.0825,8410.0
2018-03-27 10:00:00,160.68,160.92,160.15,160.49,14282.0,135.0069,135.2086,134.5616,134.8473,14282.0
2018-03-27 10:10:00,160.43,160.44,159.87,160.11,12801.0,134.7969,134.8053,134.3263,134.528,12801.0
2018-03-27 10:20:00,160.03,160.36,160.02,160.31,6372.0,134.4608,134.7381,134.4524,134.696,6372.0
2018-03-27 10:30:00,160.2,160.52,160.01,160.41,9000.0,134.6036,134.8725,134.444,134.7801,9000.0
2018-03-27 10:40:00,160.45,161.0,160.38,160.78,7947.0,134.8137,135.2758,134.7549,135.0909,7947.0
2018-03-27 10:50:00,160.77,160.96,160.59,160.75,8576.0,135.0825,135.2422,134.9313,135.0657,8576.0
2018-03-27 11:00:00,160.7,160.78,160.48,160.65,10720.0,135.0237,135.0909,134.8389,134.9817,10720.0
2018-03-27 11:10:00,160.58,160.74,160.43,160.7,7390.0,134.9229,135.0573,134.7969,135.0237,7390.0
2018-03-27 11:20:00,160.8,160.98,160.65,160.8,9654.0,135.1078,135.259,134.9817,135.1078,9654.0
2018-03-27 11:30:00,160.84,160.89,160.63,160.86,9703.0,135.1414,135.1834,134.9649,135.1582,9703.0
2018-03-27 11:40:00,160.88,161.27,160.78,161.27,20616.0,135.175,135.5027,135.0909,135.5027,20616.0
2018-03-27 11:50:00,161.23,161.25,161.0,161.23,12102.0,135.469,135.4859,135.2758,135.469,12102.0
2018-03-27 12:00:00,161.24,161.44,161.1,161.25,18824.0,135.4775,135.6455,135.3598,135.4859,18824.0
2018-03-27 12:10:00,161.22,161.36,161.1,161.26,13178.0,135.4606,135.5783,135.3598,135.4943,13178.0
2018-03-27 12:20:00,161.26,161.3,160.96,161.1,16822.0,135.4943,135.5279,135.2422,135.3598,16822.0
2018-03-27 12:30:00,161.09,161.19,160.83,161.13,7620.0,135.3514,135.4354,135.133,135.385,7620.0
2018-03-27 12:40:00,161.14,161.38,161.08,161.33,5318.0,135.3934,135.5951,135.343,135.5531,5318.0
2018-03-27 12:50:00,161.34,161.36,161.11,161.22,8577.0,135.5615,135.5783,135.3682,135.4606,8577.0
2018-03-27 13:00:00,161.22,161.71,161.22,161.56,7325.0,135.4606,135.8724,135.4606,135.7463,7325.0
2018-03-27 13:10:00,161.62,161.83,161.49,161.65,6628.0,135.7967,135.9732,135.6875,135.8219,6628.0
2018-03-27 13:20:00,161.64,161.68,161.48,161.58,5748.0,135.8135,135.8471,135.6791,135.7631,5748.0
2018-03-27 13:30:00,161.64,161.84,161.45,161.45,3200.0,135.8135,135.9816,135.6539,135.6539,3200.0
2018-03-27 13:40:00,161.46,161.64,161.28,161.28,5030.0,135.6623,135.8135,135.5111,135.5111,5030.0
2018-03-27 13:50:00,161.28,161.41,160.95,161.41,8904.0,135.5111,135.6203,135.2338,135.6203,8904.0
2018-03-27 14:00:00,161.27,161.39,160.98,161.13,6448.0,135.5027,135.6035,135.259,135.385,6448.0
2018-03-27 14:10:00,161.12,161.44,161.08,161.17,8902.0,135.3766,135.6455,135.343,135.4186,8902.0
2018-03-27 14:20:00,161.34,161.38,160.92,161.02,10724.0,135.5615,135.5951,135.2086,135.2926,10724.0
2018-03-27 14:30:00,161.05,161.22,160.96,161.22,8035.0,135.3178,135.4606,135.2422,135.4606,8035.0
2018-03-27 14:40:00,161.27,161.38,160.73,160.73,4633.0,135.5027,135.5951,135.0489,135.0489,4633.0
2018-03-27 14:50:00,160.75,160.9,160.44,160.44,6685.0,135.0657,135.1918,134.8053,134.8053,6685.0
2018-03-27 15:00:00,160.44,160.62,159.57,160.11,18114.0,134.8053,134.9565,134.0743,134.528,18114.0
2018-03-27 15:10:00,160.16,160.25,159.66,159.84,13684.0,134.57,134.6456,134.1499,134.3011,13684.0
2018-03-27 15:20:00,159.82,159.86,159.05,159.25,23583.0,134.2843,134.3179,133.6374,133.8054,23583.0
2018-03-27 15:30:00,159.25,159.25,158.26,159.03,37562.0,133.8054,133.8054,132.9736,133.6206,37562.0
2018-03-27 15:40:00,159.02,159.17,158.05,158.3,41683.0,133.6122,133.7382,132.7971,133.0072,41683.0
2018-03-27 15:50:00,158.34,158.93,158.25,158.64,112552.0,133.0408,133.5365,132.9652,133.2929,112552.0
2018-03-28 09:30:00,159.76,159.76,158.98,159.25,22243.0,134.2339,134.2339,133.5785,133.8054,22243.0
2018-03-28 09:40:00,159.1,159.84,158.86,159.84,20189.0,133.6794,134.3011,133.4777,134.3011,20189.0
2018-03-28 09:50:00,159.72,160.18,159.39,159.87,28077.0,134.2003,134.5868,133.923,134.3263,28077.0
2018-03-28 10:00:00,159.98,160.27,159.8,160.17,25423.0,134.4188,134.6624,134.2675,134.5784,25423.0
2018-03-28 10:10:00,160.14,160.38,159.85,160.09,19895.0,134.5532,134.7549,134.3095,134.5112,19895.0
2018-03-28 10:20:00,160.13,160.3,160.02,160.11,25368.0,134.5448,134.6876,134.4524,134.528,25368.0
2018-03-28 10:30:00,160.22,160.64,160.22,160.56,16337.0,134.6204,134.9733,134.6204,134.9061,16337.0
2018-03-28 10:40:00,160.5,160.51,159.37,159.42,41655.0,134.8557,134.8641,133.9062,133.9482,41655.0
2018-03-28 10:50:00,159.41,159.53,159.11,159.28,16580.0,133.9398,134.0407,133.6878,133.8306,16580.0
2018-03-28 11:00:00,159.34,160.1,159.34,160.1,10054.0,133.881,134.5196,133.881,134.5196,10054.0
2018-03-28 11:10:00,160.31,160.45,159.07,159.08,16583.0,134.696,134.8137,133.6542,133.6626,16583.0
2018-03-28 11:20:00,159.05,159.05,158.28,158.46,34557.0,133.6374,133.6374,132.9904,133.1416,34557.0
2018-03-28 11:30:00,158.34,159.17,158.2,159.0,20227.0,133.0408,133.7382,132.9232,133.5954,20227.0
2018-03-28 11:40:00,159.06,159.37,158.87,159.06,10938.0,133.6458,133.9062,133.4861,133.6458,10938.0
2018-03-28 11:50:00,159.06,159.33,158.52,158.94,12428.0,133.6458,133.8726,133.192,133.5449,12428.0
2018-03-28 12:00:00,159.02,159.1,158.15,158.7,26484.0,133.6122,133.6794,132.8812,133.3433,26484.0
2018-03-28 12:10:00,158.94,159.83,158.94,159.83,30020.0,133.5449,134.2927,133.5449,134.2927,30020.0
2018-03-28 12:20:00,159.84,160.07,158.87,159.03,28957.0,134.3011,134.4944,133.4861,133.6206,28957.0
2018-03-28 12:30:00,159.01,159.67,158.91,159.22,13745.0,133.6038,134.1583,133.5197,133.7802,13745.0
2018-03-28 12:40:00,159.44,159.62,159.03,159.13,11170.0,133.9651,134.1163,133.6206,133.7046,11170.0
2018-03-28 12:50:00,159.09,159.33,158.73,158.73,9118.0,133.671,133.8726,133.3685,133.3685,9118.0
2018-03-28 13:00:00,158.75,159.1,158.44,158.87,13424.0,133.3853,133.6794,133.1248,133.4861,13424.0
2018-03-28 13:10:00,158.95,159.18,158.71,158.8,8656.0,133.5533,133.7466,133.3517,133.4273,8656.0
2018-03-28 13:20:00,158.84,159.37,158.84,159.34,7264.0,133.4609,133.9062,133.4609,133.881,7264.0
2018-03-28 13:30:00,159.39,159.41,159.04,159.23,9195.0,133.923,133.9398,133.629,133.7886,9195.0
2018-03-28 13:40:00,159.21,159.56,159.07,159.4,11055.0,133.7718,134.0659,133.6542,133.9314,11055.0
2018-03-28 13:50:00,159.3,159.3,158.93,159.11,8126.0,133.8474,133.8474,133.5365,133.6878,8126.0
2018-03-28 14:00:00,159.12,159.27,158.74,158.97,6663.0,133.6962,133.8222,133.3769,133.5701,6663.0
2018-03-28 14:10:00,158.96,159.44,158.8,159.33,6868.0,133.5617,133.9651,133.4273,133.8726,6868.0
2018-03-28 14:20:00,159.33,159.54,158.74,158.82,12827.0,133.8726,134.0491,133.3769,133.4441,12827.0
2018-03-28 14:30:00,158.77,159.09,158.6,159.09,9396.0,133.4021,133.671,133.2593,133.671,9396.0
2018-03-28 14:40:00,159.14,159.28,158.66,158.66,12468.0,133.713,133.8306,133.3097,133.3097,12468.0
2018-03-28 14:50:00,158.71,158.93,158.49,158.61,10219.0,133.3517,133.5365,133.1668,133.2677,10219.0
2018-03-28 15:00:00,158.54,158.55,157.61,157.75,17119.0,133.2088,133.2173,132.4274,132.5451,17119.0
2018-03-28 15:10:00,157.79,158.29,157.77,157.94,20235.0,132.5787,132.9988,132.5619,132.7047,20235.0
2018-03-28 15:20:00,158.01,158.23,157.8,158.18,18708.0,132.7635,132.9484,132.5871,132.9064,18708.0
2018-03-28 15:30:00,158.2,158.76,158.17,158.68,21065.0,132.9232,133.3937,132.898,133.3265,21065.0
2018-03-28 15:40:00,158.69,158.79,158.41,158.62,31045.0,133.3349,133.4189,133.0996,133.2761,31045.0
2018-03-28 15:50:00,158.69,158.72,158.21,158.23,73062.0,133.3349,133.3601,132.9316,132.9484,73062.0
2018-03-29 09:30:00,157.71,158.3,157.15,158.3,37926.0,133.428,133.9272,132.9543,133.9272,37926.0
2018-03-29 09:40:00,158.36,158.36,157.94,158.25,9618.0,133.978,133.978,133.6226,133.8849,9618.0
2018-03-29 09:50:00,158.12,158.38,157.78,157.78,10458.0,133.7749,133.9949,133.4873,133.4873,10458.0
2018-03-29 10:00:00,157.78,158.02,157.52,157.56,12582.0,133.4873,133.6903,133.2673,133.3011,12582.0
2018-03-29 10:10:00,157.59,157.87,157.46,157.54,4996.0,133.3265,133.5634,133.2165,133.2842,4996.0
2018-03-29 10:20:00,157.51,157.86,157.43,157.52,24421.0,133.2588,133.5549,133.1911,133.2673,24421.0
2018-03-29 10:30:00,157.64,157.77,157.45,157.75,6240.0,133.3688,133.4788,133.2081,133.4619,6240.0
2018-03-29 10:40:00,157.78,157.8,157.61,157.68,20966.0,133.4873,133.5042,133.3434,133.4027,20966.0
2018-03-29 10:50:00,157.76,157.8,157.54,157.7,15160.0,133.4703,133.5042,133.2842,133.4196,15160.0
2018-03-29 11:00:00,157.75,157.88,157.63,157.84,35284.0,133.4619,133.5719,133.3604,133.538,35284.0
2018-03-29 11:10:00,157.71,157.94,157.6,157.61,48447.0,133.428,133.6226,133.335,133.3434,48447.0
2018-03-29 11:20:00,157.69,157.84,157.44,157.62,8490.0,133.4111,133.538,133.1996,133.3519,8490.0
2018-03-29 11:30:00,157.72,157.9,157.44,157.9,9887.0,133.4365,133.5888,133.1996,133.5888,9887.0
2018-03-29 11:40:00,157.88,158.25,157.87,158.25,7715.0,133.5719,133.8849,133.5634,133.8849,7715.0
2018-03-29 11:50:00,158.3,158.9,158.3,158.9,11913.0,133.9272,134.4348,133.9272,134.4348,11913.0
2018-03-29 12:00:00,158.87,158.92,158.65,158.75,7537.0,134.4094,134.4517,134.2233,134.3079,7537.0
2018-03-29 12:10:00,158.74,158.87,158.7,158.84,8671.0,134.2995,134.4094,134.2656,134.3841,8671.0
2018-03-29 12:20:00,158.88,159.23,158.84,159.23,7987.0,134.4179,134.714,134.3841,134.714,7987.0
2018-03-29 12:30:00,159.22,159.23,158.96,159.08,7893.0,134.7055,134.714,134.4856,134.5871,7893.0
2018-03-29 12:40:00,159.09,159.15,158.95,158.99,8553.0,134.5956,134.6463,134.4771,134.511,8553.0
2018-03-29 12:50:00,159.01,159.1,158.98,158.98,14080.0,134.5279,134.604,134.5025,134.5025,14080.0
2018-03-29 13:00:00,159.03,159.04,158.4,158.4,16807.0,134.5448,134.5533,134.0118,134.0118,16807.0
2018-03-29 13:10:00,158.38,158.5,158.27,158.45,9814.0,133.9949,134.0964,133.9018,134.0541,9814.0
2018-03-29 13:20:00,158.52,158.74,158.46,158.56,8333.0,134.1133,134.2995,134.0626,134.1472,8333.0
2018-03-29 13:30:00,158.64,158.75,158.57,158.69,16391.0,134.2149,134.3079,134.1556,134.2572,16391.0
2018-03-29 13:40:00,158.66,159.04,158.66,158.98,9612.0,134.2318,134.5533,134.2318,134.5025,9612.0
2018-03-29 13:50:00,159.02,159.25,158.93,158.93,11541.0,134.5363,134.7309,134.4602,134.4602,11541.0
2018-03-29 14:00:00,158.93,158.99,158.63,158.91,14214.0,134.4602,134.511,134.2064,134.4433,14214.0
2018-03-29 14:10:00,159.05,159.3,158.97,159.09,11818.0,134.5617,134.7732,134.494,134.5956,11818.0
2018-03-29 14:20:00,159.1,159.29,158.97,159.29,16861.0,134.604,134.7648,134.494,134.7648,16861.0
2018-03-29 14:30:00,159.33,159.47,159.19,159.24,12978.0,134.7986,134.9171,134.6802,134.7225,12978.0
2018-03-29 14:40:00,159.29,159.54,159.29,159.46,17145.0,134.7648,134.9763,134.7648,134.9086,17145.0
2018-03-29 14:50:00,159.43,159.48,159.04,159.07,16887.0,134.8832,134.9255,134.5533,134.5786,16887.0
2018-03-29 15:00:00,159.06,159.9,158.93,159.9,20952.0,134.5702,135.2809,134.4602,135.2809,20952.0
2018-03-29 15:10:00,159.93,160.02,159.62,159.69,17230.0,135.3062,135.3824,135.044,135.1032,17230.0
2018-03-29 15:20:00,159.67,159.7,159.39,159.49,22166.0,135.0863,135.1116,134.8494,134.934,22166.0
2018-03-29 15:30:00,159.54,159.54,158.97,159.06,46156.0,134.9763,134.9763,134.494,134.5702,46156.0
2018-03-29 15:40:00,159.09,159.58,158.97,159.49,51963.0,134.5956,135.0101,134.494,134.934,51963.0
2018-03-29 15:50:00,159.53,159.58,159.0,159.0,60795.0,134.9678,135.0101,134.5194,134.5194,60795.0
2018-04-02 09:30:00,158.95,159.65,158.64,159.21,15342.0,134.4771,135.0693,134.2149,134.6971,15342.0
2018-04-02 09:40:00,159.4,159.4,158.68,158.92,10578.0,134.8578,134.8578,134.2487,134.4517,10578.0
2018-04-02 09:50:00,158.92,158.92,158.29,158.42,9518.0,134.4517,134.4517,133.9187,134.0287,9518.0
2018-04-02 10:00:00,158.42,158.42,157.92,158.27,18506.0,134.0287,134.0287,133.6057,133.9018,18506.0
2018-04-02 10:10:00,158.36,158.41,157.96,158.17,17371.0,133.978,134.0203,133.6395,133.8172,17371.0
2018-04-02 10:20:00,158.22,158.37,157.95,157.95,12244.0,133.8595,133.9864,133.6311,133.6311,12244.0
2018-04-02 10:30:00,157.96,157.96,157.43,157.65,8203.0,133.6395,133.6395,133.1911,133.3773,8203.0
2018-04-02 10:40:00,157.76,158.06,157.67,157.83,8747.0,133.4703,133.7242,133.3942,133.5296,8747.0
2018-04-02 10:50:00,157.79,157.79,157.04,157.05,11666.0,133.4957,133.4957,132.8612,132.8697,11666.0
2018-04-02 11:00:00,157.01,157.59,156.86,157.5,27982.0,132.8358,133.3265,132.7089,133.2504,27982.0
2018-04-02 11:10:00,157.53,157.57,157.15,157.27,14070.0,133.2758,133.3096,132.9543,133.0558,14070.0
2018-04-02 11:20:00,157.36,157.7,157.21,157.7,14611.0,133.1319,133.4196,133.005,133.4196,14611.0
2018-04-02 11:30:00,157.74,157.81,156.48,156.61,12552.0,133.4534,133.5126,132.3874,132.4974,12552.0
2018-04-02 11:40:00,156.56,157.63,156.21,157.48,35401.0,132.4551,133.3604,132.159,133.2335,35401.0
2018-04-02 11:50:00,157.55,157.68,157.22,157.59,25646.0,133.2927,133.4027,133.0135,133.3265,25646.0
2018-04-02 12:00:00,157.6,157.64,156.63,156.63,17975.0,133.335,133.3688,132.5143,132.5143,17975.0
2018-04-02 12:10:00,156.77,156.85,156.2,156.83,9911.0,132.6328,132.7004,132.1505,132.6835,9911.0
2018-04-02 12:20:00,156.79,157.14,156.72,157.0,11515.0,132.6497,132.9458,132.5905,132.8274,11515.0
2018-04-02 12:30:00,157.11,157.38,156.87,156.91,9536.0,132.9204,133.1488,132.7174,132.7512,9536.0
2018-04-02 12:40:00,156.92,157.25,156.68,157.06,7510.0,132.7597,133.0389,132.5566,132.8781,7510.0
2018-04-02 12:50:00,157.13,157.13,156.58,156.71,7739.0,132.9373,132.9373,132.472,132.582,7739.0
2018-04-02 13:00:00,156.7,156.83,156.56,156.66,14278.0,132.5735,132.6835,132.4551,132.5397,14278.0
2018-04-02 13:10:00,156.7,156.99,156.56,156.81,15217.0,132.5735,132.8189,132.4551,132.6666,15217.0
2018-04-02 13:20:00,156.69,156.7,156.24,156.24,8875.0,132.5651,132.5735,132.1844,132.1844,8875.0
2018-04-02 13:30:00,156.34,156.68,156.34,156.46,11276.0,132.269,132.5566,132.269,132.3705,11276.0
2018-04-02 13:40:00,156.44,156.44,155.73,156.0,9845.0,132.3536,132.3536,131.7529,131.9813,9845.0
2018-04-02 13:50:00,155.95,155.99,155.51,155.87,14930.0,131.939,131.9729,131.5668,131.8713,14930.0
2018-04-02 14:00:00,155.75,155.95,155.48,155.91,18211.0,131.7698,131.939,131.5414,131.9052,18211.0
2018-04-02 14:10:00,155.9,156.09,155.8,155.97,12037.0,131.8967,132.0575,131.8121,131.9559,12037.0
2018-04-02 14:20:00,156.03,156.16,155.59,155.65,16759.0,132.0067,132.1167,131.6344,131.6852,16759.0
2018-04-02 14:30:00,155.65,155.83,155.45,155.73,14702.0,131.6852,131.8375,131.516,131.7529,14702.0
2018-04-02 14:40:00,155.64,155.73,155.2,155.72,9000.0,131.6767,131.7529,131.3045,131.7444,9000.0
2018-04-02 14:50:00,155.64,156.1,155.62,155.99,15644.0,131.6767,132.0659,131.6598,131.9729,15644.0
2018-04-02 15:00:00,156.01,156.05,155.62,155.65,19299.0,131.9898,132.0236,131.6598,131.6852,19299.0
2018-04-02 15:10:00,155.65,156.07,155.53,156.07,23719.0,131.6852,132.0405,131.5837,132.0405,23719.0
2018-04-02 15:20:00,156.07,156.18,155.63,155.64,52310.0,132.0405,132.1336,131.6683,131.6767,52310.0
2018-04-02 15:30:00,155.66,155.95,155.27,155.6,44683.0,131.6937,131.939,131.3637,131.6429,44683.0
2018-04-02 15:40:00,155.59,156.2,155.59,156.16,80176.0,131.6344,132.1505,131.6344,132.1167,80176.0
2018-04-02 15:50:00,156.17,156.8,156.13,156.48,120386.0,132.1251,132.6581,132.0913,132.3874,120386.0
2018-04-03 09:30:00,157.0,157.19,156.02,157.02,41943.0,132.8274,132.9881,131.9982,132.8443,41943.0
2018-04-03 09:40:00,156.97,157.56,156.92,157.5,22314.0,132.802,133.3011,132.7597,133.2504,22314.0
2018-04-03 09:50:00,157.44,157.48,157.07,157.48,4192.0,133.1996,133.2335,132.8866,133.2335,4192.0
2018-04-03 10:00:00,157.39,157.39,156.72,156.93,25595.0,133.1573,133.1573,132.5905,132.7681,25595.0
2018-04-03 10:10:00,156.75,156.84,156.43,156.45,10931.0,132.6158,132.692,132.3451,132.362,10931.0
2018-04-03 10:20:00,156.25,156.72,156.13,156.72,3980.0,132.1928,132.5905,132.0913,132.5905,3980.0
2018-04-03 10:30:00,156.58,156.89,156.55,156.67,5958.0,132.472,132.7343,132.4466,132.5482,5958.0
2018-04-03 10:40:00,156.89,157.31,156.75,157.17,11052.0,132.7343,133.0896,132.6158,132.9712,11052.0
2018-04-03 10:50:00,157.17,157.51,156.99,157.51,5311.0,132.9712,133.2588,132.8189,133.2588,5311.0
2018-04-03 11:00:00,157.59,157.79,157.52,157.66,7120.0,133.3265,133.4957,133.2673,133.3857,7120.0
2018-04-03 11:10:00,157.59,157.9,157.55,157.79,6220.0,133.3265,133.5888,133.2927,133.4957,6220.0
2018-04-03 11:20:00,157.77,157.95,157.51,157.68,8741.0,133.4788,133.6311,133.2588,133.4027,8741.0
2018-04-03 11:30:00,157.66,157.76,157.26,157.3,7017.0,133.3857,133.4703,133.0473,133.0812,7017.0
2018-04-03 11:40:00,157.11,157.72,157.11,157.56,5216.0,132.9204,133.4365,132.9204,133.3011,5216.0
2018-04-03 11:50:00,157.6,157.76,157.39,157.75,8325.0,133.335,133.4703,133.1573,133.4619,8325.0
2018-04-03 12:00:00,157.75,158.11,157.75,158.1,11697.0,133.4619,133.7665,133.4619,133.758,11697.0
2018-04-03 12:10:00,158.05,158.19,157.87,157.96,14590.0,133.7157,133.8341,133.5634,133.6395,14590.0
2018-04-03 12:20:00,157.94,157.94,157.52,157.72,4681.0,133.6226,133.6226,133.2673,133.4365,4681.0
2018-04-03 12:30:00,157.72,157.92,157.65,157.65,7902.0,133.4365,133.6057,133.3773,133.3773,7902.0
2018-04-03 12:40:00,157.72,157.93,157.6,157.6,3292.0,133.4365,133.6142,133.335,133.335,3292.0
2018-04-03 12:50:00,157.58,157.8,157.58,157.77,6163.0,133.3181,133.5042,133.3181,133.4788,6163.0
2018-04-03 13:00:00,157.81,158.08,157.68,158.03,6942.0,133.5126,133.7411,133.4027,133.6988,6942.0
2018-04-03 13:10:00,157.97,157.97,157.68,157.92,2914.0,133.648,133.648,133.4027,133.6057,2914.0
2018-04-03 13:20:00,157.89,158.26,157.85,158.09,6172.0,133.5803,133.8934,133.5465,133.7495,6172.0
2018-04-03 13:30:00,158.04,158.04,157.71,157.76,7872.0,133.7072,133.7072,133.428,133.4703,7872.0
2018-04-03 13:40:00,157.69,157.77,157.4,157.44,6719.0,133.4111,133.4788,133.1658,133.1996,6719.0
2018-04-03 13:50:00,157.46,158.12,157.45,158.12,10642.0,133.2165,133.7749,133.2081,133.7749,10642.0
2018-04-03 14:00:00,158.11,158.2,157.77,157.77,19667.0,133.7665,133.8426,133.4788,133.4788,19667.0
2018-04-03 14:10:00,157.85,157.86,157.56,157.6,7780.0,133.5465,133.5549,133.3011,133.335,7780.0
2018-04-03 14:20:00,157.61,157.81,157.43,157.56,14433.0,133.3434,133.5126,133.1911,133.3011,14433.0
2018-04-03 14:30:00,157.57,157.62,157.33,157.62,20767.0,133.3096,133.3519,133.1065,133.3519,20767.0
2018-04-03 14:40:00,157.62,158.16,157.35,158.0,21953.0,133.3519,133.8088,133.1235,133.6734,21953.0
2018-04-03 14:50:00,158.02,158.29,157.89,158.23,19107.0,133.6903,133.9187,133.5803,133.868,19107.0
2018-04-03 15:00:00,158.23,159.24,158.18,159.09,31743.0,133.868,134.7225,133.8257,134.5956,31743.0
2018-04-03 15:10:00,159.15,159.21,158.62,158.87,9848.0,134.6463,134.6971,134.1979,134.4094,9848.0
2018-04-03 15:20:00,158.9,159.45,158.82,159.37,15172.0,134.4348,134.9001,134.3671,134.8325,15172.0
2018-04-03 15:30:00,159.43,159.46,158.66,158.93,21839.0,134.8832,134.9086,134.2318,134.4602,21839.0
2018-04-03 15:40:00,158.91,159.11,158.75,158.8,33184.0,134.4433,134.6125,134.3079,134.3502,33184.0
2018-04-03 15:50:00,158.77,159.33,158.77,159.27,103409.0,134.3248,134.7986,134.3248,134.7479,103409.0
2018-04-04 09:30:00,157.09,157.19,155.84,156.95,27496.0,132.9035,132.9881,131.846,132.7851,27496.0
2018-04-04 09:40:00,156.86,157.65,156.58,157.53,26127.0,132.7089,133.3773,132.472,133.2758,26127.0
2018-04-04 09:50:00,157.49,158.41,157.28,158.41,42921.0,133.2419,134.0203,133.0642,134.0203,42921.0
2018-04-04 10:00:00,158.4,158.96,157.83,158.84,25923.0,134.0118,134.4856,133.5296,134.3841,25923.0
2018-04-04 10:10:00,158.82,159.19,158.78,159.15,49552.0,134.3671,134.6802,134.3333,134.6463,49552.0
2018-04-04 10:20:00,159.16,159.37,159.0,159.21,31417.0,134.6548,134.8325,134.5194,134.6971,31417.0
2018-04-04 10:30:00,159.25,159.41,159.02,159.38,25824.0,134.7309,134.8663,134.5363,134.8409,25824.0
2018-04-04 10:40:00,159.44,160.02,159.31,160.02,12946.0,134.8917,135.3824,134.7817,135.3824,12946.0
2018-04-04 10:50:00,160.08,160.24,159.32,159.49,19886.0,135.4331,135.5685,134.7902,134.934,19886.0
2018-04-04 11:00:00,159.48,159.57,159.3,159.54,14399.0,134.9255,135.0017,134.7732,134.9763,14399.0
2018-04-04 11:10:00,159.55,159.85,159.34,159.62,18757.0,134.9847,135.2386,134.8071,135.044,18757.0
2018-04-04 11:20:00,159.65,159.9,159.38,159.42,10940.0,135.0693,135.2809,134.8409,134.8748,10940.0
2018-04-04 11:30:00,159.38,159.9,159.25,159.52,26017.0,134.8409,135.2809,134.7309,134.9594,26017.0
2018-04-04 11:40:00,159.44,159.52,159.24,159.39,27515.0,134.8917,134.9594,134.7225,134.8494,27515.0
2018-04-04 11:50:00,159.36,159.47,159.17,159.34,16189.0,134.824,134.9171,134.6632,134.8071,16189.0
2018-04-04 12:00:00,159.34,159.62,159.33,159.56,14147.0,134.8071,135.044,134.7986,134.9932,14147.0
2018-04-04 12:10:00,159.6,159.97,159.6,159.84,18564.0,135.027,135.3401,135.027,135.2301,18564.0
2018-04-04 12:20:00,159.78,159.81,159.46,159.62,19263.0,135.1793,135.2047,134.9086,135.044,19263.0
2018-04-04 12:30:00,159.72,159.85,159.42,159.6,8068.0,135.1286,135.2386,134.8748,135.027,8068.0
2018-04-04 12:40:00,159.68,159.75,159.39,159.55,7687.0,135.0947,135.1539,134.8494,134.9847,7687.0
2018-04-04 12:50:00,159.49,159.65,159.31,159.65,14575.0,134.934,135.0693,134.7817,135.0693,14575.0
2018-04-04 13:00:00,159.63,159.74,159.53,159.53,8858.0,135.0524,135.1455,134.9678,134.9678,8858.0
2018-04-04 13:10:00,159.43,159.49,159.28,159.36,5421.0,134.8832,134.934,134.7563,134.824,5421.0
2018-04-04 13:20:00,159.33,159.65,159.19,159.64,15401.0,134.7986,135.0693,134.6802,135.0609,15401.0
2018-04-04 13:30:00,159.64,159.73,159.44,159.72,8644.0,135.0609,135.137,134.8917,135.1286,8644.0
2018-04-04 13:40:00,159.82,160.01,159.41,159.49,8716.0,135.2132,135.3739,134.8663,134.934,8716.0
2018-04-04 13:50:00,159.45,159.86,159.42,159.66,9703.0,134.9001,135.247,134.8748,135.0778,9703.0
2018-04-04 14:00:00,159.78,160.26,159.66,159.97,6922.0,135.1793,135.5854,135.0778,135.3401,6922.0
2018-04-04 14:10:00,160.04,160.7,159.94,160.57,12786.0,135.3993,135.9577,135.3147,135.8477,12786.0
2018-04-04 14:20:00,160.56,161.05,160.56,161.05,26522.0,135.8392,136.2538,135.8392,136.2538,26522.0
2018-04-04 14:30:00,160.98,161.06,160.85,160.95,28869.0,136.1946,136.2623,136.0846,136.1692,28869.0
2018-04-04 14:40:00,160.94,161.46,160.78,161.28,20581.0,136.1607,136.6007,136.0254,136.4484,20581.0
2018-04-04 14:50:00,161.3,161.55,161.1,161.48,9431.0,136.4653,136.6768,136.2961,136.6176,9431.0
2018-04-04 15:00:00,161.43,161.73,161.38,161.66,27117.0,136.5753,136.8291,136.533,136.7699,27117.0
2018-04-04 15:10:00,161.69,161.73,161.15,161.18,12629.0,136.7953,136.8291,136.3384,136.3638,12629.0
2018-04-04 15:20:00,161.19,162.09,161.19,161.93,32423.0,136.3722,137.1337,136.3722,136.9983,32423.0
2018-04-04 15:30:00,162.01,162.14,161.93,162.09,26353.0,137.066,137.176,136.9983,137.1337,26353.0
2018-04-04 15:40:00,162.04,162.29,161.89,162.06,35424.0,137.0914,137.3029,136.9645,137.1083,35424.0
2018-04-04 15:50:00,162.09,162.26,162.03,162.13,96347.0,137.1337,137.2775,137.0829,137.1675,96347.0
2018-04-05 09:30:00,162.77,163.53,162.3,163.05,43392.0,137.709,138.352,137.3113,137.9459,43392.0
2018-04-05 09:40:00,162.96,163.39,162.8,163.07,45623.0,137.8697,138.2335,137.7344,137.9628,45623.0
2018-04-05 09:50:00,163.09,163.77,163.09,163.77,17101.0,137.9797,138.555,137.9797,138.555,17101.0
2018-04-05 10:00:00,163.71,163.71,163.14,163.55,25268.0,138.5042,138.5042,138.022,138.3689,25268.0
2018-04-05 10:10:00,163.63,163.66,163.18,163.36,24282.0,138.4366,138.4619,138.0558,138.2081,24282.0
2018-04-05 10:20:00,163.43,163.77,163.25,163.39,9155.0,138.2674,138.555,138.1151,138.2335,9155.0
2018-04-05 10:30:00,163.23,163.57,163.23,163.28,9698.0,138.0981,138.3858,138.0981,138.1404,9698.0
2018-04-05 10:40:00,163.34,163.47,163.13,163.21,7940.0,138.1912,138.3012,138.0135,138.0812,7940.0
2018-04-05 10:50:00,163.32,163.43,162.99,162.99,10711.0,138.1743,138.2674,137.8951,137.8951,10711.0
2018-04-05 11:00:00,163.14,163.65,163.14,163.65,10230.0,138.022,138.4535,138.022,138.4535,10230.0
2018-04-05 11:10:00,163.68,163.99,163.66,163.68,6510.0,138.4789,138.7411,138.4619,138.4789,6510.0
2018-04-05 11:20:00,163.7,164.04,163.7,163.76,8116.0,138.4958,138.7834,138.4958,138.5465,8116.0
2018-04-05 11:30:00,163.7,163.85,163.43,163.73,9972.0,138.4958,138.6227,138.2674,138.5212,9972.0
2018-04-05 11:40:00,163.77,163.96,163.7,163.82,8870.0,138.555,138.7158,138.4958,138.5973,8870.0
2018-04-05 11:50:00,163.85,163.88,163.61,163.78,12999.0,138.6227,138.6481,138.4196,138.5635,12999.0
2018-04-05 12:00:00,163.75,164.23,163.71,164.12,7011.0,138.5381,138.9442,138.5042,138.8511,7011.0
2018-04-05 12:10:00,164.0,164.22,163.55,163.55,7863.0,138.7496,138.9357,138.3689,138.3689,7863.0
2018-04-05 12:20:00,163.56,163.74,163.53,163.74,8293.0,138.3773,138.5296,138.352,138.5296,8293.0
2018-04-05 12:30:00,163.77,163.79,163.64,163.75,7835.0,138.555,138.5719,138.445,138.5381,7835.0
2018-04-05 12:40:00,163.78,163.88,163.56,163.61,8200.0,138.5635,138.6481,138.3773,138.4196,8200.0
2018-04-05 12:50:00,163.7,164.0,163.67,164.0,10787.0,138.4958,138.7496,138.4704,138.7496,10787.0
2018-04-05 13:00:00,164.03,164.12,163.9,163.9,5965.0,138.775,138.8511,138.665,138.665,5965.0
2018-04-05 13:10:00,163.88,163.88,163.47,163.5,8376.0,138.6481,138.6481,138.3012,138.3266,8376.0
2018-04-05 13:20:00,163.48,163.49,163.13,163.48,31716.0,138.3097,138.3181,138.0135,138.3097,31716.0
2018-04-05 13:30:00,163.46,163.69,163.44,163.45,8110.0,138.2927,138.4873,138.2758,138.2843,8110.0
2018-04-05 13:40:00,163.49,163.49,162.97,163.42,11072.0,138.3181,138.3181,137.8782,138.2589,11072.0
2018-04-05 13:50:00,163.42,163.74,163.39,163.58,17465.0,138.2589,138.5296,138.2335,138.3943,17465.0
2018-04-05 14:00:00,163.58,163.88,163.58,163.66,15068.0,138.3943,138.6481,138.3943,138.4619,15068.0
2018-04-05 14:10:00,163.66,163.82,163.4,163.58,15802.0,138.4619,138.5973,138.242,138.3943,15802.0
2018-04-05 14:20:00,163.64,163.8,163.55,163.79,10860.0,138.445,138.5804,138.3689,138.5719,10860.0
2018-04-05 14:30:00,163.8,164.23,163.8,164.07,13415.0,138.5804,138.9442,138.5804,138.8088,13415.0
2018-04-05 14:40:00,164.05,164.54,164.05,164.45,21665.0,138.7919,139.2065,138.7919,139.1303,21665.0
2018-04-05 14:50:00,164.43,164.62,164.34,164.55,14395.0,139.1134,139.2741,139.0372,139.2149,14395.0
2018-04-05 15:00:00,164.57,164.83,164.4,164.83,20347.0,139.2318,139.4518,139.088,139.4518,20347.0
2018-04-05 15:10:00,164.79,164.85,164.47,164.5,12674.0,139.418,139.4687,139.1472,139.1726,12674.0
2018-04-05 15:20:00,164.49,164.51,164.11,164.27,14180.0,139.1641,139.1811,138.8427,138.978,14180.0
2018-04-05 15:30:00,164.23,164.27,163.69,163.69,15130.0,138.9442,138.978,138.4873,138.4873,15130.0
2018-04-05 15:40:00,163.7,164.31,163.7,164.3,37758.0,138.4958,139.0119,138.4958,139.0034,37758.0
2018-04-05 15:50:00,164.3,164.47,164.09,164.14,76335.0,139.0034,139.1472,138.8257,138.868,76335.0
2018-04-06 09:30:00,162.47,163.33,162.02,163.15,14644.0,137.4552,138.1828,137.0744,138.0305,14644.0
2018-04-06 09:40:00,163.02,163.02,162.5,162.61,9070.0,137.9205,137.9205,137.4805,137.5736,9070.0
2018-04-06 09:50:00,162.69,162.9,162.43,162.44,13700.0,137.6413,137.819,137.4213,137.4298,13700.0
2018-04-06 10:00:00,162.55,162.55,162.2,162.2,4500.0,137.5228,137.5228,137.2267,137.2267,4500.0
2018-04-06 10:10:00,162.28,162.47,162.22,162.3,12319.0,137.2944,137.4552,137.2437,137.3113,12319.0
2018-04-06 10:20:00,162.45,162.51,162.25,162.25,3000.0,137.4382,137.489,137.269,137.269,3000.0
2018-04-06 10:30:00,162.32,162.35,161.93,162.07,4399.0,137.3283,137.3536,136.9983,137.1167,4399.0
2018-04-06 10:40:00,162.08,162.08,161.31,161.61,14157.0,137.1252,137.1252,136.4738,136.7276,14157.0
2018-04-06 10:50:00,161.49,161.69,161.24,161.32,5523.0,136.626,136.7953,136.4145,136.4822,5523.0
2018-04-06 11:00:00,161.28,161.28,160.75,160.94,10605.0,136.4484,136.4484,136.0,136.1607,10605.0
2018-04-06 11:10:00,161.07,161.07,160.45,160.57,5853.0,136.2707,136.2707,135.7462,135.8477,5853.0
2018-04-06 11:20:00,160.59,160.9,160.23,160.62,10005.0,135.8646,136.1269,135.56,135.89,10005.0
2018-04-06 11:30:00,160.61,160.94,160.6,160.79,7021.0,135.8815,136.1607,135.8731,136.0338,7021.0
2018-04-06 11:40:00,160.72,160.72,160.12,160.12,9216.0,135.9746,135.9746,135.467,135.467,9216.0
2018-04-06 11:50:00,160.17,160.61,160.17,160.46,8530.0,135.5093,135.8815,135.5093,135.7546,8530.0
2018-04-06 12:00:00,160.44,160.5,160.17,160.35,12997.0,135.7377,135.7885,135.5093,135.6616,12997.0
2018-04-06 12:10:00,160.34,160.5,160.23,160.25,11081.0,135.6531,135.7885,135.56,135.577,11081.0
2018-04-06 12:20:00,160.23,160.35,160.13,160.17,7816.0,135.56,135.6616,135.4754,135.5093,7816.0
2018-04-06 12:30:00,160.23,160.77,160.19,160.71,10550.0,135.56,136.0169,135.5262,135.9661,10550.0
2018-04-06 12:40:00,160.77,161.16,160.73,161.16,7653.0,136.0169,136.3469,135.9831,136.3469,7653.0
2018-04-06 12:50:00,161.2,161.58,161.01,161.4,11766.0,136.3807,136.7022,136.22,136.5499,11766.0
2018-04-06 13:00:00,161.44,161.63,161.25,161.31,20176.0,136.5837,136.7445,136.423,136.4738,20176.0
2018-04-06 13:10:00,161.26,161.29,160.98,161.09,6600.0,136.4315,136.4568,136.1946,136.2876,6600.0
2018-04-06 13:20:00,161.11,161.47,161.0,161.47,9090.0,136.3046,136.6091,136.2115,136.6091,9090.0
2018-04-06 13:30:00,161.47,161.6,161.21,161.25,7257.0,136.6091,136.7191,136.3892,136.423,7257.0
2018-04-06 13:40:00,161.11,161.22,160.73,160.73,8774.0,136.3046,136.3976,135.9831,135.9831,8774.0
2018-04-06 13:50:00,160.64,160.64,159.91,159.91,8166.0,135.9069,135.9069,135.2893,135.2893,8166.0
2018-04-06 14:00:00,159.93,160.18,159.62,159.8,14786.0,135.3062,135.5177,135.044,135.1962,14786.0
2018-04-06 14:10:00,159.92,159.97,159.49,159.49,15643.0,135.2978,135.3401,134.934,134.934,15643.0
2018-04-06 14:20:00,159.49,159.78,159.18,159.38,13400.0,134.934,135.1793,134.6717,134.8409,13400.0
2018-04-06 14:30:00,159.3,159.61,158.82,158.98,12986.0,134.7732,135.0355,134.3671,134.5025,12986.0
2018-04-06 14:40:00,159.05,159.32,158.73,158.79,6094.0,134.5617,134.7902,134.291,134.3418,6094.0
2018-04-06 14:50:00,158.9,158.9,158.5,158.6,10993.0,134.4348,134.4348,134.0964,134.181,10993.0
2018-04-06 15:00:00,158.67,159.1,158.56,159.1,30070.0,134.2402,134.604,134.1472,134.604,30070.0
2018-04-06 15:10:00,159.14,159.6,159.04,159.29,18518.0,134.6379,135.027,134.5533,134.7648,18518.0
2018-04-06 15:20:00,159.36,159.53,159.21,159.32,11782.0,134.824,134.9678,134.6971,134.7902,11782.0
2018-04-06 15:30:00,159.36,159.8,159.24,159.8,24982.0,134.824,135.1962,134.7225,135.1962,24982.0
2018-04-06 15:40:00,159.74,160.19,159.73,159.88,25829.0,135.1455,135.5262,135.137,135.2639,25829.0
2018-04-06 15:50:00,159.88,160.53,159.87,159.94,51673.0,135.2639,135.8139,135.2555,135.3147,51673.0
2018-04-09 09:30:00,161.23,161.57,160.18,160.18,14706.0,136.4061,136.6937,135.5177,135.5177,14706.0
2018-04-09 09:40:00,160.15,160.64,160.15,160.56,6832.0,135.4924,135.9069,135.4924,135.8392,6832.0
2018-04-09 09:50:00,160.55,161.34,160.52,161.16,34290.0,135.8308,136.4991,135.8054,136.3469,34290.0
2018-04-09 10:00:00,161.15,161.31,160.91,160.91,15732.0,136.3384,136.4738,136.1353,136.1353,15732.0
2018-04-09 10:10:00,160.84,160.88,160.37,160.73,16742.0,136.0761,136.11,135.6785,135.9831,16742.0
2018-04-09 10:20:00,160.72,160.83,160.47,160.83,5188.0,135.9746,136.0677,135.7631,136.0677,5188.0
2018-04-09 10:30:00,160.84,161.32,160.84,161.32,10643.0,136.0761,136.4822,136.0761,136.4822,10643.0
2018-04-09 10:40:00,161.3,161.3,161.04,161.06,6468.0,136.4653,136.4653,136.2453,136.2623,6468.0
2018-04-09 10:50:00,161.08,161.11,160.81,161.03,16902.0,136.2792,136.3046,136.0507,136.2369,16902.0
2018-04-09 11:00:00,161.09,161.09,160.51,160.7,8125.0,136.2876,136.2876,135.7969,135.9577,8125.0
2018-04-09 11:10:00,160.78,161.03,160.58,161.03,14020.0,136.0254,136.2369,135.8562,136.2369,14020.0
2018-04-09 11:20:00,161.07,161.12,160.83,160.9,3777.0,136.2707,136.313,136.0677,136.1269,3777.0
2018-04-09 11:30:00,160.9,161.3,160.9,161.04,12240.0,136.1269,136.4653,136.1269,136.2453,12240.0
2018-04-09 11:40:00,160.99,161.18,160.89,161.08,8067.0,136.203,136.3638,136.1184,136.2792,8067.0
2018-04-09 11:50:00,161.14,161.18,160.71,161.13,12755.0,136.3299,136.3638,135.9661,136.3215,12755.0
2018-04-09 12:00:00,161.12,161.18,160.99,161.18,4701.0,136.313,136.3638,136.203,136.3638,4701.0
2018-04-09 12:10:00,161.1,161.22,161.05,161.12,16070.0,136.2961,136.3976,136.2538,136.313,16070.0
2018-04-09 12:20:00,161.19,161.25,161.07,161.25,12228.0,136.3722,136.423,136.2707,136.423,12228.0
2018-04-09 12:30:00,161.27,161.34,161.17,161.17,13513.0,136.4399,136.4991,136.3553,136.3553,13513.0
2018-04-09 12:40:00,161.18,161.31,161.17,161.31,5000.0,136.3638,136.4738,136.3553,136.4738,5000.0
2018-04-09 12:50:00,161.36,161.36,161.14,161.22,1800.0,136.5161,136.5161,136.3299,136.3976,1800.0
2018-04-09 13:00:00,161.25,161.42,161.2,161.4,30340.0,136.423,136.5668,136.3807,136.5499,30340.0
2018-04-09 13:10:00,161.37,161.42,161.3,161.31,4425.0,136.5245,136.5668,136.4653,136.4738,4425.0
2018-04-09 13:20:00,161.34,161.46,161.29,161.43,7598.0,136.4991,136.6007,136.4568,136.5753,7598.0
2018-04-09 13:30:00,161.5,161.52,161.39,161.51,9166.0,136.6345,136.6514,136.5414,136.643,9166.0
2018-04-09 13:40:00,161.44,161.5,161.35,161.38,4627.0,136.5837,136.6345,136.5076,136.533,4627.0
2018-04-09 13:50:00,161.38,162.12,161.38,161.76,31917.0,136.533,137.159,136.533,136.8545,31917.0
2018-04-09 14:00:00,161.78,161.8,161.61,161.62,7105.0,136.8714,136.8883,136.7276,136.736,7105.0
2018-04-09 14:10:00,161.52,161.53,161.31,161.45,7874.0,136.6514,136.6599,136.4738,136.5922,7874.0
2018-04-09 14:20:00,161.45,161.45,161.26,161.37,9094.0,136.5922,136.5922,136.4315,136.5245,9094.0
2018-04-09 14:30:00,161.45,161.69,161.41,161.67,29010.0,136.5922,136.7953,136.5584,136.7783,29010.0
2018-04-09 14:40:00,161.69,161.78,161.5,161.61,8710.0,136.7953,136.8714,136.6345,136.7276,8710.0
2018-04-09 14:50:00,161.61,161.83,161.6,161.82,6907.0,136.7276,136.9137,136.7191,136.9052,6907.0
2018-04-09 15:00:00,161.77,161.77,161.62,161.7,7709.0,136.8629,136.8629,136.736,136.8037,7709.0
2018-04-09 15:10:00,161.68,161.8,161.35,161.35,18714.0,136.7868,136.8883,136.5076,136.5076,18714.0
2018-04-09 15:20:00,161.28,161.49,161.16,161.48,19358.0,136.4484,136.626,136.3469,136.6176,19358.0
2018-04-09 15:30:00,161.49,161.58,161.21,161.24,18431.0,136.626,136.7022,136.3892,136.4145,18431.0
2018-04-09 15:40:00,161.19,161.19,160.62,160.62,20453.0,136.3722,136.3722,135.89,135.89,20453.0
2018-04-09 15:50:00,160.6,160.67,160.11,160.23,50070.0,135.8731,135.9323,135.4585,135.56,50070.0
2018-04-10 09:30:00,162.03,162.99,161.5,161.78,17826.0,137.0829,137.8951,136.6345,136.8714,17826.0
2018-04-10 09:40:00,161.7,162.17,161.48,161.94,6749.0,136.8037,137.2014,136.6176,137.0068,6749.0
2018-04-10 09:50:00,161.92,162.04,161.67,161.82,10299.0,136.9898,137.0914,136.7783,136.9052,10299.0
2018-04-10 10:00:00,161.81,161.81,161.49,161.54,11104.0,136.8968,136.8968,136.626,136.6683,11104.0
2018-04-10 10:10:00,161.59,162.21,161.58,162.15,15539.0,136.7107,137.2352,136.7022,137.1844,15539.0
2018-04-10 10:20:00,162.15,162.97,162.03,162.89,9967.0,137.1844,137.8782,137.0829,137.8105,9967.0
2018-04-10 10:30:00,162.88,163.35,162.88,163.25,25992.0,137.802,138.1997,137.802,138.1151,25992.0
2018-04-10 10:40:00,163.17,163.49,163.14,163.35,12206.0,138.0474,138.3181,138.022,138.1997,12206.0
2018-04-10 10:50:00,163.44,163.76,163.34,163.5,12644.0,138.2758,138.5465,138.1912,138.3266,12644.0
2018-04-10 11:00:00,163.52,163.95,163.46,163.62,21234.0,138.3435,138.7073,138.2927,138.4281,21234.0
2018-04-10 11:10:00,163.62,163.64,163.22,163.46,12888.0,138.4281,138.445,138.0897,138.2927,12888.0
2018-04-10 11:20:00,163.5,163.94,163.49,163.76,13070.0,138.3266,138.6988,138.3181,138.5465,13070.0
2018-04-10 11:30:00,163.82,164.15,163.7,164.15,23982.0,138.5973,138.8765,138.4958,138.8765,23982.0
2018-04-10 11:40:00,164.17,164.35,163.1,163.55,17974.0,138.8934,139.0457,137.9882,138.3689,17974.0
2018-04-10 11:50:00,163.62,164.01,163.6,163.8,7234.0,138.4281,138.7581,138.4112,138.5804,7234.0
2018-04-10 12:00:00,163.8,163.99,163.31,163.53,15101.0,138.5804,138.7411,138.1658,138.352,15101.0
2018-04-10 12:10:00,163.48,163.62,163.11,163.29,15360.0,138.3097,138.4281,137.9966,138.1489,15360.0
2018-04-10 12:20:00,163.23,163.39,162.44,162.71,18404.0,138.0981,138.2335,137.4298,137.6582,18404.0
2018-04-10 12:30:00,162.72,163.16,162.62,163.02,19002.0,137.6667,138.0389,137.5821,137.9205,19002.0
2018-04-10 12:40:00,162.88,163.24,162.71,163.24,7254.0,137.802,138.1066,137.6582,138.1066,7254.0
2018-04-10 12:50:00,163.13,163.17,162.87,163.06,9935.0,138.0135,138.0474,137.7936,137.9543,9935.0
2018-04-10 13:00:00,163.02,163.55,162.98,163.42,5973.0,137.9205,138.3689,137.8866,138.2589,5973.0
2018-04-10 13:10:00,163.55,163.62,163.39,163.39,5080.0,138.3689,138.4281,138.2335,138.2335,5080.0
2018-04-10 13:20:00,163.37,163.52,163.29,163.52,14850.0,138.2166,138.3435,138.1489,138.3435,14850.0
2018-04-10 13:30:00,163.41,163.6,163.37,163.53,9530.0,138.2504,138.4112,138.2166,138.352,9530.0
2018-04-10 13:40:00,163.44,163.46,162.87,162.87,5200.0,138.2758,138.2927,137.7936,137.7936,5200.0
2018-04-10 13:50:00,162.97,163.55,162.97,163.51,3523.0,137.8782,138.3689,137.8782,138.335,3523.0
2018-04-10 14:00:00,163.65,163.66,163.4,163.48,6943.0,138.4535,138.4619,138.242,138.3097,6943.0
2018-04-10 14:10:00,163.54,163.64,163.37,163.56,16355.0,138.3604,138.445,138.2166,138.3773,16355.0
2018-04-10 14:20:00,163.54,163.65,163.33,163.33,6038.0,138.3604,138.4535,138.1828,138.1828,6038.0
2018-04-10 14:30:00,163.44,163.59,163.03,163.13,9978.0,138.2758,138.4027,137.9289,138.0135,9978.0
2018-04-10 14:40:00,163.1,163.51,162.96,163.07,4935.0,137.9882,138.335,137.8697,137.9628,4935.0
2018-04-10 14:50:00,163.12,163.63,163.12,163.63,8187.0,138.0051,138.4366,138.0051,138.4366,8187.0
2018-04-10 15:00:00,163.64,163.81,163.49,163.79,4630.0,138.445,138.5888,138.3181,138.5719,4630.0
2018-04-10 15:10:00,163.83,163.94,163.54,163.78,8739.0,138.6058,138.6988,138.3604,138.5635,8739.0
2018-04-10 15:20:00,163.85,163.85,163.23,163.55,15355.0,138.6227,138.6227,138.0981,138.3689,15355.0
2018-04-10 15:30:00,163.51,163.56,163.12,163.56,20967.0,138.335,138.3773,138.0051,138.3773,20967.0
2018-04-10 15:40:00,163.56,163.68,163.41,163.44,33826.0,138.3773,138.4789,138.2504,138.2758,33826.0
2018-04-10 15:50:00,163.5,163.54,163.1,163.2,29429.0,138.3266,138.3604,137.9882,138.0728,29429.0
2018-04-11 09:30:00,161.84,162.04,161.09,161.75,15637.0,136.9222,137.0914,136.2876,136.846,15637.0
2018-04-11 09:40:00,161.29,162.17,161.29,161.39,19885.0,136.4568,137.2014,136.4568,136.5414,19885.0
2018-04-11 09:50:00,161.4,161.64,161.1,161.64,9818.0,136.5499,136.753,136.2961,136.753,9818.0
2018-04-11 10:00:00,161.59,161.67,161.18,161.45,8272.0,136.7107,136.7783,136.3638,136.5922,8272.0
2018-04-11 10:10:00,161.53,161.53,161.15,161.31,6561.0,136.6599,136.6599,136.3384,136.4738,6561.0
2018-04-11 10:20:00,161.35,161.35,161.12,161.12,2603.0,136.5076,136.5076,136.313,136.313,2603.0
2018-04-11 10:30:00,161.33,161.59,161.15,161.21,11649.0,136.4907,136.7107,136.3384,136.3892,11649.0
2018-04-11 10:40:00,161.22,161.46,160.95,161.1,5746.0,136.3976,136.6007,136.1692,136.2961,5746.0
2018-04-11 10:50:00,161.1,161.11,160.72,160.84,29380.0,136.2961,136.3046,135.9746,136.0761,29380.0
2018-04-11 11:00:00,160.78,161.05,160.52,160.67,13228.0,136.0254,136.2538,135.8054,135.9323,13228.0
2018-04-11 11:10:00,160.8,161.19,160.42,160.81,20277.0,136.0423,136.3722,135.7208,136.0507,20277.0
2018-04-11 11:20:00,160.91,161.24,160.82,161.13,6907.0,136.1353,136.4145,136.0592,136.3215,6907.0
2018-04-11 11:30:00,161.19,161.46,161.03,161.46,4735.0,136.3722,136.6007,136.2369,136.6007,4735.0
2018-04-11 11:40:00,161.46,161.59,161.41,161.56,6640.0,136.6007,136.7107,136.5584,136.6853,6640.0
2018-04-11 11:50:00,161.59,161.65,161.23,161.37,12365.0,136.7107,136.7614,136.4061,136.5245,12365.0
2018-04-11 12:00:00,161.4,161.75,161.39,161.48,5129.0,136.5499,136.846,136.5414,136.6176,5129.0
2018-04-11 12:10:00,161.5,161.75,161.35,161.4,12841.0,136.6345,136.846,136.5076,136.5499,12841.0
2018-04-11 12:20:00,161.41,161.71,161.29,161.45,5596.0,136.5584,136.8122,136.4568,136.5922,5596.0
2018-04-11 12:30:00,161.53,161.66,161.36,161.58,6027.0,136.6599,136.7699,136.5161,136.7022,6027.0
2018-04-11 12:40:00,161.59,161.75,161.39,161.5,4794.0,136.7107,136.846,136.5414,136.6345,4794.0
2018-04-11 12:50:00,161.46,161.46,161.14,161.27,5608.0,136.6007,136.6007,136.3299,136.4399,5608.0
2018-04-11 13:00:00,161.29,161.36,161.05,161.25,12251.0,136.4568,136.5161,136.2538,136.423,12251.0
2018-04-11 13:10:00,161.17,161.27,160.93,161.27,6106.0,136.3553,136.4399,136.1523,136.4399,6106.0
2018-04-11 13:20:00,161.25,161.26,160.94,161.01,7173.0,136.423,136.4315,136.1607,136.22,7173.0
2018-04-11 13:30:00,160.99,161.04,160.74,160.92,17108.0,136.203,136.2453,135.9915,136.1438,17108.0
2018-04-11 13:40:00,160.95,161.12,160.76,161.12,4025.0,136.1692,136.313,136.0084,136.313,4025.0
2018-04-11 13:50:00,161.26,161.34,160.99,161.3,5936.0,136.4315,136.4991,136.203,136.4653,5936.0
2018-04-11 14:00:00,161.35,161.48,160.82,160.82,12283.0,136.5076,136.6176,136.0592,136.0592,12283.0
2018-04-11 14:10:00,160.88,161.44,160.74,161.44,6600.0,136.11,136.5837,135.9915,136.5837,6600.0
2018-04-11 14:20:00,161.55,161.67,161.29,161.29,6507.0,136.6768,136.7783,136.4568,136.4568,6507.0
2018-04-11 14:30:00,161.18,161.64,161.18,161.51,4600.0,136.3638,136.753,136.3638,136.643,4600.0
2018-04-11 14:40:00,161.56,161.61,161.15,161.31,7521.0,136.6853,136.7276,136.3384,136.4738,7521.0
2018-04-11 14:50:00,161.31,161.47,161.11,161.34,20076.0,136.4738,136.6091,136.3046,136.4991,20076.0
2018-04-11 15:00:00,161.5,161.65,161.07,161.1,7931.0,136.6345,136.7614,136.2707,136.2961,7931.0
2018-04-11 15:10:00,161.18,161.23,160.81,161.1,15150.0,136.3638,136.4061,136.0507,136.2961,15150.0
2018-04-11 15:20:00,161.1,161.26,161.0,161.13,13183.0,136.2961,136.4315,136.2115,136.3215,13183.0
2018-04-11 15:30:00,161.22,161.45,161.11,161.33,10798.0,136.3976,136.5922,136.3046,136.4907,10798.0
2018-04-11 15:40:00,161.38,161.62,161.35,161.45,15896.0,136.533,136.736,136.5076,136.5922,15896.0
2018-04-11 15:50:00,161.38,161.76,161.35,161.61,68795.0,136.533,136.8545,136.5076,136.7276,68795.0
2018-04-12 09:30:00,162.22,162.68,162.13,162.45,31506.0,137.2437,137.6328,137.1675,137.4382,31506.0
2018-04-12 09:40:00,162.47,163.11,162.46,162.77,9350.0,137.4552,137.9966,137.4467,137.709,9350.0
2018-04-12 09:50:00,162.82,162.91,162.56,162.64,19461.0,137.7513,137.8274,137.5313,137.599,19461.0
2018-04-12 10:00:00,162.66,163.14,162.65,163.14,16041.0,137.6159,138.022,137.6074,138.022,16041.0
2018-04-12 10:10:00,163.13,163.35,163.07,163.21,22750.0,138.0135,138.1997,137.9628,138.0812,22750.0
2018-04-12 10:20:00,163.21,163.43,163.11,163.32,5411.0,138.0812,138.2674,137.9966,138.1743,5411.0
2018-04-12 10:30:00,163.36,163.36,162.98,163.05,7162.0,138.2081,138.2081,137.8866,137.9459,7162.0
2018-04-12 10:40:00,163.15,163.24,162.64,162.77,12168.0,138.0305,138.1066,137.599,137.709,12168.0
2018-04-12 10:50:00,162.9,162.94,162.8,162.9,4085.0,137.819,137.8528,137.7344,137.819,4085.0
2018-04-12 11:00:00,162.86,163.25,162.82,163.22,11285.0,137.7851,138.1151,137.7513,138.0897,11285.0
2018-04-12 11:10:00,163.22,163.45,163.14,163.45,17824.0,138.0897,138.2843,138.022,138.2843,17824.0
2018-04-12 11:20:00,163.38,163.38,163.15,163.32,4646.0,138.2251,138.2251,138.0305,138.1743,4646.0
2018-04-12 11:30:00,163.39,163.5,163.25,163.35,3194.0,138.2335,138.3266,138.1151,138.1997,3194.0
2018-04-12 11:40:00,163.37,163.47,162.99,163.01,5000.0,138.2166,138.3012,137.8951,137.912,5000.0
2018-04-12 11:50:00,163.02,163.06,162.89,163.03,4570.0,137.9205,137.9543,137.8105,137.9289,4570.0
2018-04-12 12:00:00,163.16,163.37,163.0,163.1,4985.0,138.0389,138.2166,137.9036,137.9882,4985.0
2018-04-12 12:10:00,163.13,163.33,163.1,163.27,4287.0,138.0135,138.1828,137.9882,138.132,4287.0
2018-04-12 12:20:00,163.22,163.35,163.01,163.35,4328.0,138.0897,138.1997,137.912,138.1997,4328.0
2018-04-12 12:30:00,163.41,163.41,163.19,163.2,6392.0,138.2504,138.2504,138.0643,138.0728,6392.0
2018-04-12 12:40:00,163.34,163.64,163.28,163.64,6111.0,138.1912,138.445,138.1404,138.445,6111.0
2018-04-12 12:50:00,163.67,163.72,163.57,163.72,8035.0,138.4704,138.5127,138.3858,138.5127,8035.0
2018-04-12 13:00:00,163.66,163.75,163.42,163.53,6655.0,138.4619,138.5381,138.2589,138.352,6655.0
2018-04-12 13:10:00,163.57,163.57,163.19,163.28,2600.0,138.3858,138.3858,138.0643,138.1404,2600.0
2018-04-12 13:20:00,163.29,163.37,162.94,163.01,5750.0,138.1489,138.2166,137.8528,137.912,5750.0
2018-04-12 13:30:00,162.97,163.36,162.83,163.35,11817.0,137.8782,138.2081,137.7597,138.1997,11817.0
2018-04-12 13:40:00,163.34,163.37,163.13,163.15,5053.0,138.1912,138.2166,138.0135,138.0305,5053.0
2018-04-12 13:50:00,163.27,163.34,162.95,162.95,3997.0,138.132,138.1912,137.8613,137.8613,3997.0
2018-04-12 14:00:00,163.08,163.39,163.01,163.35,5165.0,137.9712,138.2335,137.912,138.1997,5165.0
2018-04-12 14:10:00,163.4,163.64,163.33,163.42,7030.0,138.242,138.445,138.1828,138.2589,7030.0
2018-04-12 14:20:00,163.47,163.54,163.43,163.44,5602.0,138.3012,138.3604,138.2674,138.2758,5602.0
2018-04-12 14:30:00,163.45,163.56,163.37,163.38,2450.0,138.2843,138.3773,138.2166,138.2251,2450.0
2018-04-12 14:40:00,163.38,163.39,163.09,163.16,7193.0,138.2251,138.2335,137.9797,138.0389,7193.0
2018-04-12 14:50:00,163.2,163.28,163.07,163.22,8079.0,138.0728,138.1404,137.9628,138.0897,8079.0
2018-04-12 15:00:00,163.27,163.33,163.17,163.18,6542.0,138.132,138.1828,138.0474,138.0558,6542.0
2018-04-12 15:10:00,163.22,163.63,163.22,163.63,7255.0,138.0897,138.4366,138.0897,138.4366,7255.0
2018-04-12 15:20:00,163.59,163.85,163.59,163.81,6077.0,138.4027,138.6227,138.4027,138.5888,6077.0
2018-04-12 15:30:00,163.77,163.82,163.59,163.68,12100.0,138.555,138.5973,138.4027,138.4789,12100.0
2018-04-12 15:40:00,163.65,163.65,163.07,163.23,17857.0,138.4535,138.4535,137.9628,138.0981,17857.0
2018-04-12 15:50:00,163.25,163.28,163.0,163.06,42000.0,138.1151,138.1404,137.9036,137.9543,42000.0
2018-04-13 09:30:00,164.22,164.67,163.64,164.02,21215.0,138.9357,139.3164,138.445,138.7665,21215.0
2018-04-13 09:40:00,164.15,164.36,163.93,164.08,7424.0,138.8765,139.0542,138.6904,138.8173,7424.0
2018-04-13 09:50:00,164.01,164.14,163.9,163.9,7518.0,138.7581,138.868,138.665,138.665,7518.0
2018-04-13 10:00:00,163.96,164.35,163.92,163.99,7428.0,138.7158,139.0457,138.6819,138.7411,7428.0
2018-04-13 10:10:00,164.0,164.2,163.9,164.12,16808.0,138.7496,138.9188,138.665,138.8511,16808.0
2018-04-13 10:20:00,164.1,164.14,163.49,163.5,7981.0,138.8342,138.868,138.3181,138.3266,7981.0
2018-04-13 10:30:00,163.51,163.51,163.17,163.37,10311.0,138.335,138.335,138.0474,138.2166,10311.0
2018-04-13 10:40:00,163.38,163.48,163.13,163.44,3245.0,138.2251,138.3097,138.0135,138.2758,3245.0
2018-04-13 10:50:00,163.56,163.59,163.41,163.47,3000.0,138.3773,138.4027,138.2504,138.3012,3000.0
2018-04-13 11:00:00,163.26,163.45,163.11,163.42,5752.0,138.1235,138.2843,137.9966,138.2589,5752.0
2018-04-13 11:10:00,163.67,163.82,163.46,163.65,5009.0,138.4704,138.5973,138.2927,138.4535,5009.0
2018-04-13 11:20:00,163.67,164.02,163.62,163.93,6803.0,138.4704,138.7665,138.4281,138.6904,6803.0
2018-04-13 11:30:00,163.98,164.1,163.91,163.93,7746.0,138.7327,138.8342,138.6734,138.6904,7746.0
2018-04-13 11:40:00,163.94,164.13,163.84,164.13,5410.0,138.6988,138.8596,138.6142,138.8596,5410.0
2018-04-13 11:50:00,164.06,164.18,163.98,164.15,4484.0,138.8004,138.9019,138.7327,138.8765,4484.0
2018-04-13 12:00:00,164.19,164.19,163.72,163.72,6688.0,138.9103,138.9103,138.5127,138.5127,6688.0
2018-04-13 12:10:00,163.8,163.94,163.66,163.92,2663.0,138.5804,138.6988,138.4619,138.6819,2663.0
2018-04-13 12:20:00,163.88,163.99,163.83,163.99,2418.0,138.6481,138.7411,138.6058,138.7411,2418.0
2018-04-13 12:30:00,163.99,163.99,163.39,163.56,5086.0,138.7411,138.7411,138.2335,138.3773,5086.0
2018-04-13 12:40:00,163.58,163.58,163.36,163.5,4300.0,138.3943,138.3943,138.2081,138.3266,4300.0
2018-04-13 12:50:00,163.55,163.63,163.47,163.55,3951.0,138.3689,138.4366,138.3012,138.3689,3951.0
2018-04-13 13:00:00,163.6,163.69,163.49,163.69,3209.0,138.4112,138.4873,138.3181,138.4873,3209.0
2018-04-13 13:10:00,163.64,163.74,163.52,163.63,3109.0,138.445,138.5296,138.3435,138.4366,3109.0
2018-04-13 13:20:00,163.62,163.89,163.61,163.87,5766.0,138.4281,138.6565,138.4196,138.6396,5766.0
2018-04-13 13:30:00,163.88,163.88,163.52,163.64,5506.0,138.6481,138.6481,138.3435,138.445,5506.0
2018-04-13 13:40:00,163.68,163.87,163.53,163.56,5657.0,138.4789,138.6396,138.352,138.3773,5657.0
2018-04-13 13:50:00,163.58,163.8,163.48,163.56,4517.0,138.3943,138.5804,138.3097,138.3773,4517.0
2018-04-13 14:00:00,163.56,163.57,163.34,163.53,3559.0,138.3773,138.3858,138.1912,138.352,3559.0
2018-04-13 14:10:00,163.6,163.65,163.15,163.29,8757.0,138.4112,138.4535,138.0305,138.1489,8757.0
2018-04-13 14:20:00,163.16,163.39,163.14,163.39,3859.0,138.0389,138.2335,138.022,138.2335,3859.0
2018-04-13 14:30:00,163.39,163.62,163.3,163.3,5310.0,138.2335,138.4281,138.1574,138.1574,5310.0
2018-04-13 14:40:00,163.34,163.43,163.13,163.13,3870.0,138.1912,138.2674,138.0135,138.0135,3870.0
2018-04-13 14:50:00,163.07,163.18,163.01,163.06,5434.0,137.9628,138.0558,137.912,137.9543,5434.0
2018-04-13 15:00:00,163.0,163.0,162.59,162.89,7222.0,137.9036,137.9036,137.5567,137.8105,7222.0
2018-04-13 15:10:00,162.83,163.05,162.43,162.43,8836.0,137.7597,137.9459,137.4213,137.4213,8836.0
2018-04-13 15:20:00,162.38,162.69,162.38,162.69,9531.0,137.379,137.6413,137.379,137.6413,9531.0
2018-04-13 15:30:00,162.64,162.87,162.57,162.68,9831.0,137.599,137.7936,137.5398,137.6328,9831.0
2018-04-13 15:40:00,162.75,162.86,162.7,162.82,19567.0,137.6921,137.7851,137.6497,137.7513,19567.0
2018-04-13 15:50:00,162.84,163.12,162.83,162.96,40734.0,137.7682,138.0051,137.7597,137.8697,40734.0
2018-04-16 09:30:00,164.55,164.55,163.86,164.36,9715.0,139.2149,139.2149,138.6311,139.0542,9715.0
2018-04-16 09:40:00,164.35,164.68,164.07,164.68,6787.0,139.0457,139.3249,138.8088,139.3249,6787.0
2018-04-16 09:50:00,164.68,164.69,164.24,164.52,6875.0,139.3249,139.3334,138.9526,139.1895,6875.0
2018-04-16 10:00:00,164.53,164.96,164.53,164.79,6919.0,139.198,139.5618,139.198,139.418,6919.0
2018-04-16 10:10:00,164.78,164.88,164.56,164.56,4854.0,139.4095,139.4941,139.2234,139.2234,4854.0
2018-04-16 10:20:00,164.5,164.95,164.47,164.87,8788.0,139.1726,139.5533,139.1472,139.4856,8788.0
2018-04-16 10:30:00,164.8,164.8,164.48,164.52,9413.0,139.4264,139.4264,139.1557,139.1895,9413.0
2018-04-16 10:40:00,164.47,164.48,164.2,164.46,8452.0,139.1472,139.1557,138.9188,139.1388,8452.0
2018-04-16 10:50:00,164.41,164.63,164.2,164.42,10568.0,139.0965,139.2826,138.9188,139.1049,10568.0
2018-04-16 11:00:00,164.5,164.88,164.49,164.88,3471.0,139.1726,139.4941,139.1641,139.4941,3471.0
2018-04-16 11:10:00,164.83,164.85,164.25,164.4,13281.0,139.4518,139.4687,138.9611,139.088,13281.0
2018-04-16 11:20:00,164.4,164.48,164.15,164.36,27892.0,139.088,139.1557,138.8765,139.0542,27892.0
2018-04-16 11:30:00,164.32,164.42,164.12,164.38,6475.0,139.0203,139.1049,138.8511,139.0711,6475.0
2018-04-16 11:40:00,164.42,164.44,164.24,164.3,6739.0,139.1049,139.1218,138.9526,139.0034,6739.0
2018-04-16 11:50:00,164.37,164.62,164.37,164.62,7652.0,139.0626,139.2741,139.0626,139.2741,7652.0
2018-04-16 12:00:00,164.68,164.82,164.59,164.65,9260.0,139.3249,139.4433,139.2488,139.2995,9260.0
2018-04-16 12:10:00,164.69,164.84,164.59,164.6,8173.0,139.3334,139.4603,139.2488,139.2572,8173.0
2018-04-16 12:20:00,164.71,164.79,164.56,164.67,5046.0,139.3503,139.418,139.2234,139.3164,5046.0
2018-04-16 12:30:00,164.62,164.84,164.48,164.54,7406.0,139.2741,139.4603,139.1557,139.2065,7406.0
2018-04-16 12:40:00,164.55,164.74,164.49,164.63,19236.0,139.2149,139.3757,139.1641,139.2826,19236.0
2018-04-16 12:50:00,164.71,164.91,164.7,164.78,6800.0,139.3503,139.5195,139.3418,139.4095,6800.0
2018-04-16 13:00:00,164.8,164.94,164.76,164.85,6453.0,139.4264,139.5449,139.3926,139.4687,6453.0
2018-04-16 13:10:00,164.86,164.99,164.8,164.96,7206.0,139.4772,139.5872,139.4264,139.5618,7206.0
2018-04-16 13:20:00,164.97,165.04,164.87,164.89,11766.0,139.5702,139.6295,139.4856,139.5026,11766.0
2018-04-16 13:30:00,164.95,165.3,164.95,165.21,7282.0,139.5533,139.8494,139.5533,139.7733,7282.0
2018-04-16 13:40:00,165.28,165.28,165.1,165.1,2686.0,139.8325,139.8325,139.6802,139.6802,2686.0
2018-04-16 13:50:00,165.15,165.32,165.15,165.28,4369.0,139.7225,139.8664,139.7225,139.8325,4369.0
2018-04-16 14:00:00,165.28,165.43,165.28,165.38,10381.0,139.8325,139.9594,139.8325,139.9171,10381.0
2018-04-16 14:10:00,165.36,165.5,165.28,165.42,6187.0,139.9002,140.0186,139.8325,139.951,6187.0
2018-04-16 14:20:00,165.41,165.59,165.32,165.34,8482.0,139.9425,140.0948,139.8664,139.8833,8482.0
2018-04-16 14:30:00,165.32,165.53,165.32,165.45,14689.0,139.8664,140.044,139.8664,139.9763,14689.0
2018-04-16 14:40:00,165.5,165.58,165.38,165.53,8708.0,140.0186,140.0863,139.9171,140.044,8708.0
2018-04-16 14:50:00,165.49,165.56,165.37,165.56,9070.0,140.0102,140.0694,139.9087,140.0694,9070.0
2018-04-16 15:00:00,165.55,165.58,165.37,165.43,10047.0,140.0609,140.0863,139.9087,139.9594,10047.0
2018-04-16 15:10:00,165.47,165.47,165.27,165.3,8242.0,139.9933,139.9933,139.8241,139.8494,8242.0
2018-04-16 15:20:00,165.29,165.47,165.16,165.47,11861.0,139.841,139.9933,139.731,139.9933,11861.0
2018-04-16 15:30:00,165.44,165.5,165.35,165.5,16791.0,139.9679,140.0186,139.8917,140.0186,16791.0
2018-04-16 15:40:00,165.5,165.6,165.33,165.35,31324.0,140.0186,140.1032,139.8748,139.8917,31324.0
2018-04-16 15:50:00,165.38,165.49,165.24,165.43,71572.0,139.9171,140.0102,139.7987,139.9594,71572.0
2018-04-17 09:30:00,166.5,167.05,165.67,166.38,33954.0,140.8647,141.33,140.1625,140.7632,33954.0
2018-04-17 09:40:00,166.29,166.52,166.03,166.49,21574.0,140.687,140.8816,140.467,140.8562,21574.0
2018-04-17 09:50:00,166.71,166.75,166.49,166.65,5925.0,141.0423,141.0762,140.8562,140.9916,5925.0
2018-04-17 10:00:00,166.65,166.82,166.47,166.56,8173.0,140.9916,141.1354,140.8393,140.9154,8173.0
2018-04-17 10:10:00,166.59,166.95,166.45,166.45,7866.0,140.9408,141.2454,140.8224,140.8224,7866.0
2018-04-17 10:20:00,166.43,166.93,166.42,166.77,11923.0,140.8055,141.2285,140.797,141.0931,11923.0
2018-04-17 10:30:00,166.82,167.1,166.7,167.02,17747.0,141.1354,141.3723,141.0339,141.3046,17747.0
2018-04-17 10:40:00,167.09,167.38,167.07,167.35,34758.0,141.3638,141.6092,141.3469,141.5838,34758.0
2018-04-17 10:50:00,167.26,167.44,167.24,167.28,5866.0,141.5077,141.66,141.4907,141.5246,5866.0
2018-04-17 11:00:00,167.31,167.48,167.21,167.35,9280.0,141.55,141.6938,141.4654,141.5838,9280.0
2018-04-17 11:10:00,167.33,167.61,167.33,167.34,12850.0,141.5669,141.8038,141.5669,141.5753,12850.0
2018-04-17 11:20:00,167.39,167.57,167.38,167.44,13166.0,141.6176,141.7699,141.6092,141.66,13166.0
2018-04-17 11:30:00,167.39,167.51,167.35,167.4,7751.0,141.6176,141.7192,141.5838,141.6261,7751.0
2018-04-17 11:40:00,167.42,167.43,167.13,167.21,5775.0,141.643,141.6515,141.3977,141.4654,5775.0
2018-04-17 11:50:00,167.18,167.34,167.1,167.3,8944.0,141.44,141.5753,141.3723,141.5415,8944.0
2018-04-17 12:00:00,167.35,167.45,167.22,167.29,8521.0,141.5838,141.6684,141.4738,141.533,8521.0
2018-04-17 12:10:00,167.3,167.31,167.22,167.28,7953.0,141.5415,141.55,141.4738,141.5246,7953.0
2018-04-17 12:20:00,167.25,167.36,167.19,167.25,16495.0,141.4992,141.5923,141.4484,141.4992,16495.0
2018-04-17 12:30:00,167.25,167.28,167.21,167.25,12126.0,141.4992,141.5246,141.4654,141.4992,12126.0
2018-04-17 12:40:00,167.26,167.32,167.21,167.28,6329.0,141.5077,141.5584,141.4654,141.5246,6329.0
2018-04-17 12:50:00,167.27,167.33,167.22,167.33,6487.0,141.5161,141.5669,141.4738,141.5669,6487.0
2018-04-17 13:00:00,167.3,167.39,167.23,167.25,5861.0,141.5415,141.6176,141.4823,141.4992,5861.0
2018-04-17 13:10:00,167.22,167.38,167.17,167.38,33580.0,141.4738,141.6092,141.4315,141.6092,33580.0
2018-04-17 13:20:00,167.4,167.56,167.38,167.54,5974.0,141.6261,141.7615,141.6092,141.7446,5974.0
2018-04-17 13:30:00,167.55,167.78,167.49,167.71,8746.0,141.753,141.9476,141.7023,141.8884,8746.0
2018-04-17 13:40:00,167.67,167.83,167.66,167.68,5038.0,141.8545,141.9899,141.8461,141.863,5038.0
2018-04-17 13:50:00,167.65,167.94,167.61,167.82,11928.0,141.8376,142.083,141.8038,141.9814,11928.0
2018-04-17 14:00:00,167.81,168.09,167.79,167.96,8542.0,141.973,142.2099,141.9561,142.0999,8542.0
2018-04-17 14:10:00,167.89,168.06,167.85,167.91,10373.0,142.0407,142.1845,142.0068,142.0576,10373.0
2018-04-17 14:20:00,167.91,168.07,167.87,168.06,7589.0,142.0576,142.193,142.0237,142.1845,7589.0
2018-04-17 14:30:00,167.99,168.08,167.98,168.07,7147.0,142.1253,142.2014,142.1168,142.193,7147.0
2018-04-17 14:40:00,168.09,168.22,168.07,168.13,7842.0,142.2099,142.3199,142.193,142.2437,7842.0
2018-04-17 14:50:00,168.14,168.14,167.92,167.97,11737.0,142.2522,142.2522,142.066,142.1083,11737.0
2018-04-17 15:00:00,167.94,168.2,167.86,168.11,13402.0,142.083,142.3029,142.0153,142.2268,13402.0
2018-04-17 15:10:00,168.14,168.39,168.08,168.39,12056.0,142.2522,142.4637,142.2014,142.4637,12056.0
2018-04-17 15:20:00,168.46,168.64,168.43,168.49,13717.0,142.5229,142.6752,142.4975,142.5483,13717.0
2018-04-17 15:30:00,168.49,168.88,168.49,168.65,29197.0,142.5483,142.8782,142.5483,142.6837,29197.0
2018-04-17 15:40:00,168.6,168.66,168.49,168.54,22036.0,142.6413,142.6921,142.5483,142.5906,22036.0
2018-04-17 15:50:00,168.55,168.57,168.11,168.11,66480.0,142.599,142.616,142.2268,142.2268,66480.0
2018-04-18 09:30:00,168.88,168.88,168.16,168.44,19334.0,142.8782,142.8782,142.2691,142.506,19334.0
2018-04-18 09:40:00,168.32,168.64,168.15,168.32,5513.0,142.4045,142.6752,142.2606,142.4045,5513.0
2018-04-18 09:50:00,168.52,169.15,168.31,168.68,43803.0,142.5737,143.1067,142.396,142.709,43803.0
2018-04-18 10:00:00,168.54,168.94,168.54,168.75,14194.0,142.5906,142.929,142.5906,142.7683,14194.0
2018-04-18 10:10:00,168.72,168.78,168.36,168.69,10600.0,142.7429,142.7936,142.4383,142.7175,10600.0
2018-04-18 10:20:00,168.67,168.96,168.66,168.73,7935.0,142.7006,142.9459,142.6921,142.7513,7935.0
2018-04-18 10:30:00,168.75,168.91,168.61,168.7,9941.0,142.7683,142.9036,142.6498,142.726,9941.0
2018-04-18 10:40:00,168.75,168.9,168.73,168.86,9436.0,142.7683,142.8952,142.7513,142.8613,9436.0
2018-04-18 10:50:00,169.07,169.09,168.73,168.78,10758.0,143.039,143.0559,142.7513,142.7936,10758.0
2018-04-18 11:00:00,168.82,169.14,168.75,169.09,7402.0,142.8275,143.0982,142.7683,143.0559,7402.0
2018-04-18 11:10:00,169.1,169.15,168.84,168.95,5500.0,143.0644,143.1067,142.8444,142.9375,5500.0
2018-04-18 11:20:00,168.96,169.02,168.62,168.69,40270.0,142.9459,142.9967,142.6583,142.7175,40270.0
2018-04-18 11:30:00,168.69,168.77,168.61,168.64,12444.0,142.7175,142.7852,142.6498,142.6752,12444.0
2018-04-18 11:40:00,168.64,168.64,168.12,168.12,10395.0,142.6752,142.6752,142.2353,142.2353,10395.0
2018-04-18 11:50:00,168.18,168.36,168.0,168.04,6845.0,142.286,142.4383,142.1337,142.1676,6845.0
2018-04-18 12:00:00,168.06,168.56,167.99,168.4,9859.0,142.1845,142.6075,142.1253,142.4721,9859.0
2018-04-18 12:10:00,168.39,168.47,168.2,168.4,7572.0,142.4637,142.5314,142.3029,142.4721,7572.0
2018-04-18 12:20:00,168.42,168.47,168.26,168.33,6663.0,142.4891,142.5314,142.3537,142.4129,6663.0
2018-04-18 12:30:00,168.26,168.46,168.24,168.38,5736.0,142.3537,142.5229,142.3368,142.4552,5736.0
2018-04-18 12:40:00,168.45,168.57,168.32,168.36,12946.0,142.5144,142.616,142.4045,142.4383,12946.0
2018-04-18 12:50:00,168.43,168.51,168.32,168.43,10443.0,142.4975,142.5652,142.4045,142.4975,10443.0
2018-04-18 13:00:00,168.43,168.51,168.35,168.35,9675.0,142.4975,142.5652,142.4298,142.4298,9675.0
2018-04-18 13:10:00,168.39,168.61,168.36,168.6,5025.0,142.4637,142.6498,142.4383,142.6413,5025.0
2018-04-18 13:20:00,168.73,168.8,168.45,168.48,6061.0,142.7513,142.8106,142.5144,142.5398,6061.0
2018-04-18 13:30:00,168.52,168.74,168.49,168.66,3693.0,142.5737,142.7598,142.5483,142.6921,3693.0
2018-04-18 13:40:00,168.74,168.78,168.57,168.71,4703.0,142.7598,142.7936,142.616,142.7344,4703.0
2018-04-18 13:50:00,168.75,168.75,168.42,168.42,6917.0,142.7683,142.7683,142.4891,142.4891,6917.0
2018-04-18 14:00:00,168.25,168.77,168.16,168.72,10729.0,142.3452,142.7852,142.2691,142.7429,10729.0
2018-04-18 14:10:00,168.74,168.94,168.73,168.81,5584.0,142.7598,142.929,142.7513,142.819,5584.0
2018-04-18 14:20:00,168.81,168.85,168.54,168.65,8424.0,142.819,142.8529,142.5906,142.6837,8424.0
2018-04-18 14:30:00,168.64,168.76,168.47,168.49,6241.0,142.6752,142.7767,142.5314,142.5483,6241.0
2018-04-18 14:40:00,168.51,168.67,168.42,168.62,5358.0,142.5652,142.7006,142.4891,142.6583,5358.0
2018-04-18 14:50:00,168.69,168.85,168.51,168.51,5467.0,142.7175,142.8529,142.5652,142.5652,5467.0
2018-04-18 15:00:00,168.62,168.65,168.34,168.58,8288.0,142.6583,142.6837,142.4214,142.6244,8288.0
2018-04-18 15:10:00,168.58,168.78,168.58,168.67,9044.0,142.6244,142.7936,142.6244,142.7006,9044.0
2018-04-18 15:20:00,168.72,168.76,168.63,168.66,8182.0,142.7429,142.7767,142.6667,142.6921,8182.0
2018-04-18 15:30:00,168.62,168.79,168.55,168.68,9299.0,142.6583,142.8021,142.599,142.709,9299.0
2018-04-18 15:40:00,168.61,168.66,168.27,168.35,20716.0,142.6498,142.6921,142.3622,142.4298,20716.0
2018-04-18 15:50:00,168.34,168.51,168.33,168.37,49319.0,142.4214,142.5652,142.4129,142.4468,49319.0
2018-04-19 09:30:00,167.95,168.35,166.74,167.11,19088.0,142.0914,142.4298,141.0677,141.3808,19088.0
2018-04-19 09:40:00,167.18,167.22,166.4,166.5,22507.0,141.44,141.4738,140.7801,140.8647,22507.0
2018-04-19 09:50:00,166.47,166.76,166.34,166.72,16003.0,140.8393,141.0846,140.7293,141.0508,16003.0
2018-04-19 10:00:00,166.93,166.93,166.4,166.45,22712.0,141.2285,141.2285,140.7801,140.8224,22712.0
2018-04-19 10:10:00,166.5,166.82,166.44,166.64,15914.0,140.8647,141.1354,140.8139,140.9831,15914.0
2018-04-19 10:20:00,166.64,166.83,166.49,166.7,8428.0,140.9831,141.1439,140.8562,141.0339,8428.0
2018-04-19 10:30:00,166.72,166.99,166.69,166.98,16635.0,141.0508,141.2792,141.0254,141.2708,16635.0
2018-04-19 10:40:00,166.87,166.87,166.13,166.41,5123.0,141.1777,141.1777,140.5516,140.7885,5123.0
2018-04-19 10:50:00,166.35,166.41,166.1,166.29,6068.0,140.7378,140.7885,140.5263,140.687,6068.0
2018-04-19 11:00:00,166.36,166.36,165.83,165.88,11159.0,140.7462,140.7462,140.2978,140.3401,11159.0
2018-04-19 11:10:00,165.91,166.13,165.58,165.96,17165.0,140.3655,140.5516,140.0863,140.4078,17165.0
2018-04-19 11:20:00,165.97,166.2,165.86,165.97,6981.0,140.4163,140.6109,140.3232,140.4163,6981.0
2018-04-19 11:30:00,166.05,166.05,165.78,165.81,8391.0,140.484,140.484,140.2555,140.2809,8391.0
2018-04-19 11:40:00,165.77,165.95,165.75,165.89,7036.0,140.2471,140.3994,140.2302,140.3486,7036.0
2018-04-19 11:50:00,165.96,165.96,165.68,165.68,6568.0,140.4078,140.4078,140.1709,140.1709,6568.0
2018-04-19 12:00:00,165.56,165.75,165.31,165.53,7038.0,140.0694,140.2302,139.8579,140.044,7038.0
2018-04-19 12:10:00,165.68,165.82,165.67,165.79,5370.0,140.1709,140.2894,140.1625,140.264,5370.0
2018-04-19 12:20:00,165.84,165.87,165.44,165.45,7671.0,140.3063,140.3317,139.9679,139.9763,7671.0
2018-04-19 12:30:00,165.58,165.97,165.58,165.95,3646.0,140.0863,140.4163,140.0863,140.3994,3646.0
2018-04-19 12:40:00,165.87,165.97,165.77,165.95,9934.0,140.3317,140.4163,140.2471,140.3994,9934.0
2018-04-19 12:50:00,165.92,165.92,165.7,165.76,7146.0,140.374,140.374,140.1879,140.2386,7146.0
2018-04-19 13:00:00,165.76,165.76,165.62,165.63,3171.0,140.2386,140.2386,140.1202,140.1286,3171.0
2018-04-19 13:10:00,165.61,165.86,165.61,165.78,5066.0,140.1117,140.3232,140.1117,140.2555,5066.0
2018-04-19 13:20:00,165.84,165.84,165.41,165.53,7592.0,140.3063,140.3063,139.9425,140.044,7592.0
2018-04-19 13:30:00,165.59,165.88,165.52,165.88,7923.0,140.0948,140.3401,140.0356,140.3401,7923.0
2018-04-19 13:40:00,165.77,165.97,165.7,165.93,5661.0,140.2471,140.4163,140.1879,140.3824,5661.0
2018-04-19 13:50:00,165.95,166.05,165.86,165.88,9602.0,140.3994,140.484,140.3232,140.3401,9602.0
2018-04-19 14:00:00,165.97,166.14,165.84,165.98,7908.0,140.4163,140.5601,140.3063,140.4247,7908.0
2018-04-19 14:10:00,165.95,166.1,165.81,165.82,10631.0,140.3994,140.5263,140.2809,140.2894,10631.0
2018-04-19 14:20:00,165.84,166.03,165.65,166.03,6045.0,140.3063,140.467,140.1455,140.467,6045.0
2018-04-19 14:30:00,165.95,166.09,165.88,165.96,10912.0,140.3994,140.5178,140.3401,140.4078,10912.0
2018-04-19 14:40:00,165.98,166.34,165.97,166.17,9301.0,140.4247,140.7293,140.4163,140.5855,9301.0
2018-04-19 14:50:00,166.08,166.37,165.95,166.21,11447.0,140.5093,140.7547,140.3994,140.6193,11447.0
2018-04-19 15:00:00,166.19,166.3,165.98,166.29,11214.0,140.6024,140.6955,140.4247,140.687,11214.0
2018-04-19 15:10:00,166.31,166.32,166.09,166.23,9081.0,140.7039,140.7124,140.5178,140.6362,9081.0
2018-04-19 15:20:00,166.25,166.43,166.12,166.2,10563.0,140.6532,140.8055,140.5432,140.6109,10563.0
2018-04-19 15:30:00,166.19,166.95,166.11,166.64,18966.0,140.6024,141.2454,140.5347,140.9831,18966.0
2018-04-19 15:40:00,166.71,166.82,166.58,166.72,27751.0,141.0423,141.1354,140.9324,141.0508,27751.0
2018-04-19 15:50:00,166.74,166.93,166.58,166.78,61836.0,141.0677,141.2285,140.9324,141.1016,61836.0
2018-04-20 09:30:00,166.61,166.97,166.33,166.88,75733.0,140.9577,141.2623,140.7209,141.1862,75733.0
2018-04-20 09:40:00,166.91,166.91,166.45,166.45,8453.0,141.2116,141.2116,140.8224,140.8224,8453.0
2018-04-20 09:50:00,166.44,166.93,166.44,166.6,3842.0,140.8139,141.2285,140.8139,140.9493,3842.0
2018-04-20 10:00:00,166.76,166.84,166.41,166.56,15525.0,141.0846,141.1523,140.7885,140.9154,15525.0
2018-04-20 10:10:00,166.56,166.57,166.12,166.24,5540.0,140.9154,140.9239,140.5432,140.6447,5540.0
2018-04-20 10:20:00,166.22,166.3,166.11,166.18,7750.0,140.6278,140.6955,140.5347,140.5939,7750.0
2018-04-20 10:30:00,166.25,166.25,165.9,165.98,6259.0,140.6532,140.6532,140.3571,140.4247,6259.0
2018-04-20 10:40:00,165.97,165.97,165.58,165.61,6170.0,140.4163,140.4163,140.0863,140.1117,6170.0
2018-04-20 10:50:00,165.47,165.5,165.19,165.48,5284.0,139.9933,140.0186,139.7564,140.0017,5284.0
2018-04-20 11:00:00,165.48,165.48,164.91,165.11,6698.0,140.0017,140.0017,139.5195,139.6887,6698.0
2018-04-20 11:10:00,165.05,165.05,164.81,165.04,3436.0,139.6379,139.6379,139.4349,139.6295,3436.0
2018-04-20 11:20:00,165.16,165.22,164.84,164.93,3887.0,139.731,139.7818,139.4603,139.5364,3887.0
2018-04-20 11:30:00,164.98,165.42,164.98,165.42,2522.0,139.5787,139.951,139.5787,139.951,2522.0
2018-04-20 11:40:00,165.47,165.51,165.27,165.41,2733.0,139.9933,140.0271,139.8241,139.9425,2733.0
2018-04-20 11:50:00,165.34,165.51,165.28,165.3,4299.0,139.8833,140.0271,139.8325,139.8494,4299.0
2018-04-20 12:00:00,165.4,165.91,165.26,165.78,25032.0,139.934,140.3655,139.8156,140.2555,25032.0
2018-04-20 12:10:00,165.75,165.87,165.49,165.5,5089.0,140.2302,140.3317,140.0102,140.0186,5089.0
2018-04-20 12:20:00,165.44,165.64,165.36,165.48,4545.0,139.9679,140.1371,139.9002,140.0017,4545.0
2018-04-20 12:30:00,165.37,165.71,165.32,165.39,18570.0,139.9087,140.1963,139.8664,139.9256,18570.0
2018-04-20 12:40:00,165.48,165.6,165.25,165.25,4982.0,140.0017,140.1032,139.8071,139.8071,4982.0
2018-04-20 12:50:00,165.39,165.52,165.28,165.47,3413.0,139.9256,140.0356,139.8325,139.9933,3413.0
2018-04-20 13:00:00,165.39,165.46,165.22,165.26,4594.0,139.9256,139.9848,139.7818,139.8156,4594.0
2018-04-20 13:10:00,165.29,165.7,165.29,165.47,3638.0,139.841,140.1879,139.841,139.9933,3638.0
2018-04-20 13:20:00,165.55,165.67,165.39,165.67,3730.0,140.0609,140.1625,139.9256,140.1625,3730.0
2018-04-20 13:30:00,165.62,165.96,165.49,165.96,2235.0,140.1202,140.4078,140.0102,140.4078,2235.0
2018-04-20 13:40:00,166.03,166.11,165.92,166.02,8769.0,140.467,140.5347,140.374,140.4586,8769.0
2018-04-20 13:50:00,165.95,166.1,165.95,165.96,3736.0,140.3994,140.5263,140.3994,140.4078,3736.0
2018-04-20 14:00:00,165.95,166.15,165.94,166.05,5552.0,140.3994,140.5686,140.3909,140.484,5552.0
2018-04-20 14:10:00,166.07,166.08,165.81,165.89,4603.0,140.5009,140.5093,140.2809,140.3486,4603.0
2018-04-20 14:20:00,165.87,166.02,165.82,166.02,10038.0,140.3317,140.4586,140.2894,140.4586,10038.0
2018-04-20 14:30:00,166.07,166.07,165.67,165.76,2993.0,140.5009,140.5009,140.1625,140.2386,2993.0
2018-04-20 14:40:00,165.69,165.93,165.67,165.75,3997.0,140.1794,140.3824,140.1625,140.2302,3997.0
2018-04-20 14:50:00,165.78,165.92,165.71,165.92,2665.0,140.2555,140.374,140.1963,140.374,2665.0
2018-04-20 15:00:00,165.89,165.96,165.38,165.43,10394.0,140.3486,140.4078,139.9171,139.9594,10394.0
2018-04-20 15:10:00,165.37,165.68,165.37,165.49,9818.0,139.9087,140.1709,139.9087,140.0102,9818.0
2018-04-20 15:20:00,165.47,165.67,165.47,165.66,7996.0,139.9933,140.1625,139.9933,140.154,7996.0
2018-04-20 15:30:00,165.65,165.95,165.54,165.94,11643.0,140.1455,140.3994,140.0525,140.3909,11643.0
2018-04-20 15:40:00,165.93,166.09,165.9,166.07,18339.0,140.3824,140.5178,140.3571,140.5009,18339.0
2018-04-20 15:50:00,166.1,166.31,165.96,166.26,45762.0,140.5263,140.7039,140.4078,140.6616,45762.0
2018-04-23 09:30:00,166.03,166.56,165.93,165.97,10526.0,140.467,140.9154,140.3824,140.4163,10526.0
2018-04-23 09:40:00,166.18,166.23,165.95,166.12,4249.0,140.5939,140.6362,140.3994,140.5432,4249.0
2018-04-23 09:50:00,165.99,166.26,165.8,166.26,12238.0,140.4332,140.6616,140.2725,140.6616,12238.0
2018-04-23 10:00:00,166.33,166.46,166.0,166.07,6952.0,140.7209,140.8308,140.4417,140.5009,6952.0
2018-04-23 10:10:00,166.22,166.32,165.98,166.09,9058.0,140.6278,140.7124,140.4247,140.5178,9058.0
2018-04-23 10:20:00,166.03,166.18,165.84,165.85,12334.0,140.467,140.5939,140.3063,140.3148,12334.0
2018-04-23 10:30:00,165.9,166.06,165.6,165.89,5869.0,140.3571,140.4924,140.1032,140.3486,5869.0
2018-04-23 10:40:00,165.92,165.94,165.8,165.83,4095.0,140.374,140.3909,140.2725,140.2978,4095.0
2018-04-23 10:50:00,165.83,165.91,165.65,165.75,7369.0,140.2978,140.3655,140.1455,140.2302,7369.0
2018-04-23 11:00:00,165.76,165.9,165.6,165.83,4150.0,140.2386,140.3571,140.1032,140.2978,4150.0
2018-04-23 11:10:00,165.93,166.19,165.92,166.16,4898.0,140.3824,140.6024,140.374,140.577,4898.0
2018-04-23 11:20:00,166.07,166.46,165.9,166.44,6488.0,140.5009,140.8308,140.3571,140.8139,6488.0
2018-04-23 11:30:00,166.4,166.53,166.16,166.51,8365.0,140.7801,140.8901,140.577,140.8731,8365.0
2018-04-23 11:40:00,166.55,166.72,166.12,166.19,6123.0,140.907,141.0508,140.5432,140.6024,6123.0
2018-04-23 11:50:00,166.11,166.53,166.1,166.31,9316.0,140.5347,140.8901,140.5263,140.7039,9316.0
2018-04-23 12:00:00,166.36,166.48,166.07,166.24,10656.0,140.7462,140.8478,140.5009,140.6447,10656.0
2018-04-23 12:10:00,166.35,166.38,166.14,166.14,1572.0,140.7378,140.7632,140.5601,140.5601,1572.0
2018-04-23 12:20:00,166.2,166.23,166.09,166.13,2414.0,140.6109,140.6362,140.5178,140.5516,2414.0
2018-04-23 12:30:00,166.16,166.18,165.89,165.97,7843.0,140.577,140.5939,140.3486,140.4163,7843.0
2018-04-23 12:40:00,166.04,166.05,165.82,165.82,1985.0,140.4755,140.484,140.2894,140.2894,1985.0
2018-04-23 12:50:00,165.83,165.93,165.72,165.89,4516.0,140.2978,140.3824,140.2048,140.3486,4516.0
2018-04-23 13:00:00,165.96,166.04,165.9,165.99,21600.0,140.4078,140.4755,140.3571,140.4332,21600.0
2018-04-23 13:10:00,165.9,166.0,165.85,165.91,653.0,140.3571,140.4417,140.3148,140.3655,653.0
2018-04-23 13:20:00,165.8,165.87,165.7,165.73,2200.0,140.2725,140.3317,140.1879,140.2132,2200.0
2018-04-23 13:30:00,165.85,165.85,165.72,165.76,1100.0,140.3148,140.3148,140.2048,140.2386,1100.0
2018-04-23 13:40:00,165.74,165.88,165.66,165.88,3084.0,140.2217,140.3401,140.154,140.3401,3084.0
2018-04-23 13:50:00,165.78,165.93,165.73,165.74,4236.0,140.2555,140.3824,140.2132,140.2217,4236.0
2018-04-23 14:00:00,165.8,165.8,165.46,165.52,4380.0,140.2725,140.2725,139.9848,140.0356,4380.0
2018-04-23 14:10:00,165.56,165.64,165.37,165.42,6857.0,140.0694,140.1371,139.9087,139.951,6857.0
2018-04-23 14:20:00,165.36,165.43,165.29,165.43,7664.0,139.9002,139.9594,139.841,139.9594,7664.0
2018-04-23 14:30:00,165.41,165.48,165.24,165.4,8869.0,139.9425,140.0017,139.7987,139.934,8869.0
2018-04-23 14:40:00,165.35,165.49,165.23,165.32,9272.0,139.8917,140.0102,139.7902,139.8664,9272.0
2018-04-23 14:50:00,165.32,165.39,165.16,165.39,14103.0,139.8664,139.9256,139.731,139.9256,14103.0
2018-04-23 15:00:00,165.3,165.53,165.3,165.44,9744.0,139.8494,140.044,139.8494,139.9679,9744.0
2018-04-23 15:10:00,165.42,165.75,165.41,165.75,3703.0,139.951,140.2302,139.9425,140.2302,3703.0
2018-04-23 15:20:00,165.7,165.91,165.67,165.82,7347.0,140.1879,140.3655,140.1625,140.2894,7347.0
2018-04-23 15:30:00,165.81,166.0,165.76,165.85,7920.0,140.2809,140.4417,140.2386,140.3148,7920.0
2018-04-23 15:40:00,165.77,166.04,165.72,166.01,11741.0,140.2471,140.4755,140.2048,140.4501,11741.0
2018-04-23 15:50:00,166.0,166.16,166.0,166.11,47317.0,140.4417,140.577,140.4417,140.5347,47317.0
2018-04-24 09:30:00,166.56,166.66,166.21,166.48,15023.0,140.9154,141.0,140.6193,140.8478,15023.0
2018-04-24 09:40:00,166.49,167.22,166.29,167.1,7563.0,140.8562,141.4738,140.687,141.3723,7563.0
2018-04-24 09:50:00,166.89,167.05,166.59,166.72,11429.0,141.1946,141.33,140.9408,141.0508,11429.0
2018-04-24 10:00:00,166.72,167.23,166.5,167.07,18530.0,141.0508,141.4823,140.8647,141.3469,18530.0
2018-04-24 10:10:00,167.09,167.2,166.3,166.44,9855.0,141.3638,141.4569,140.6955,140.8139,9855.0
2018-04-24 10:20:00,166.41,166.65,166.37,166.5,9493.0,140.7885,140.9916,140.7547,140.8647,9493.0
2018-04-24 10:30:00,166.49,166.58,166.19,166.47,8187.0,140.8562,140.9324,140.6024,140.8393,8187.0
2018-04-24 10:40:00,166.47,166.63,166.08,166.18,14748.0,140.8393,140.9747,140.5093,140.5939,14748.0
2018-04-24 10:50:00,166.16,166.43,166.07,166.07,14402.0,140.577,140.8055,140.5009,140.5009,14402.0
2018-04-24 11:00:00,166.05,166.2,165.77,165.81,10941.0,140.484,140.6109,140.2471,140.2809,10941.0
2018-04-24 11:10:00,165.9,165.98,165.76,165.87,17392.0,140.3571,140.4247,140.2386,140.3317,17392.0
2018-04-24 11:20:00,165.9,166.41,165.82,166.27,22707.0,140.3571,140.7885,140.2894,140.6701,22707.0
2018-04-24 11:30:00,166.3,166.3,165.98,166.06,16193.0,140.6955,140.6955,140.4247,140.4924,16193.0
2018-04-24 11:40:00,166.12,166.29,166.01,166.11,8551.0,140.5432,140.687,140.4501,140.5347,8551.0
2018-04-24 11:50:00,166.16,166.25,165.66,165.66,14765.0,140.577,140.6532,140.154,140.154,14765.0
2018-04-24 12:00:00,165.57,165.69,164.99,165.01,7697.0,140.0779,140.1794,139.5872,139.6041,7697.0
2018-04-24 12:10:00,164.98,165.2,164.61,164.77,8859.0,139.5787,139.7648,139.2657,139.401,8859.0
2018-04-24 12:20:00,164.75,164.98,164.69,164.87,12370.0,139.3841,139.5787,139.3334,139.4856,12370.0
2018-04-24 12:30:00,164.91,164.97,164.54,164.55,9366.0,139.5195,139.5702,139.2065,139.2149,9366.0
2018-04-24 12:40:00,164.6,164.62,164.41,164.62,6122.0,139.2572,139.2741,139.0965,139.2741,6122.0
2018-04-24 12:50:00,164.6,164.63,163.92,163.92,17278.0,139.2572,139.2826,138.6819,138.6819,17278.0
2018-04-24 13:00:00,163.92,164.15,163.83,163.9,21189.0,138.6819,138.8765,138.6058,138.665,21189.0
2018-04-24 13:10:00,163.83,163.96,163.71,163.71,8858.0,138.6058,138.7158,138.5042,138.5042,8858.0
2018-04-24 13:20:00,163.75,163.75,163.46,163.63,8434.0,138.5381,138.5381,138.2927,138.4366,8434.0
2018-04-24 13:30:00,163.59,163.59,163.05,163.1,5518.0,138.4027,138.4027,137.9459,137.9882,5518.0
2018-04-24 13:40:00,163.11,163.11,162.44,162.68,13182.0,137.9966,137.9966,137.4298,137.6328,13182.0
2018-04-24 13:50:00,162.6,162.6,162.06,162.16,7672.0,137.5651,137.5651,137.1083,137.1929,7672.0
2018-04-24 14:00:00,162.19,162.37,161.81,162.37,12288.0,137.2183,137.3706,136.8968,137.3706,12288.0
2018-04-24 14:10:00,162.37,162.93,162.33,162.54,20373.0,137.3706,137.8443,137.3367,137.5144,20373.0
2018-04-24 14:20:00,162.51,162.72,162.39,162.39,24550.0,137.489,137.6667,137.3875,137.3875,24550.0
2018-04-24 14:30:00,162.41,162.54,162.01,162.06,13504.0,137.4044,137.5144,137.066,137.1083,13504.0
2018-04-24 14:40:00,162.17,162.69,162.17,162.54,15536.0,137.2014,137.6413,137.2014,137.5144,15536.0
2018-04-24 14:50:00,162.65,162.79,162.42,162.74,10403.0,137.6074,137.7259,137.4129,137.6836,10403.0
2018-04-24 15:00:00,162.81,163.23,162.73,163.11,14643.0,137.7428,138.0981,137.6751,137.9966,14643.0
2018-04-24 15:10:00,163.01,163.35,162.98,163.23,16516.0,137.912,138.1997,137.8866,138.0981,16516.0
2018-04-24 15:20:00,163.19,163.59,163.16,163.55,11551.0,138.0643,138.4027,138.0389,138.3689,11551.0
2018-04-24 15:30:00,163.47,163.47,163.07,163.08,17166.0,138.3012,138.3012,137.9628,137.9712,17166.0
2018-04-24 15:40:00,163.07,163.68,162.79,163.55,22035.0,137.9628,138.4789,137.7259,138.3689,22035.0
2018-04-24 15:50:00,163.56,164.02,163.55,164.01,86276.0,138.3773,138.7665,138.3689,138.7581,86276.0
2018-04-25 09:30:00,164.35,165.35,164.08,164.24,175074.0,139.0457,139.8917,138.8173,138.9526,175074.0
2018-04-25 09:40:00,164.41,164.41,163.06,163.06,15237.0,139.0965,139.0965,137.9543,137.9543,15237.0
2018-04-25 09:50:00,163.03,163.89,162.92,163.89,6599.0,137.9289,138.6565,137.8359,138.6565,6599.0
2018-04-25 10:00:00,163.81,164.25,163.81,164.14,9185.0,138.5888,138.9611,138.5888,138.868,9185.0
2018-04-25 10:10:00,164.2,164.37,163.83,163.83,23258.0,138.9188,139.0626,138.6058,138.6058,23258.0
2018-04-25 10:20:00,163.74,164.19,163.65,163.99,26924.0,138.5296,138.9103,138.4535,138.7411,26924.0
2018-04-25 10:30:00,163.91,164.26,163.86,163.9,6025.0,138.6734,138.9696,138.6311,138.665,6025.0
2018-04-25 10:40:00,163.9,164.14,163.77,164.02,7047.0,138.665,138.868,138.555,138.7665,7047.0
2018-04-25 10:50:00,164.13,164.13,163.64,163.96,7599.0,138.8596,138.8596,138.445,138.7158,7599.0
2018-04-25 11:00:00,164.0,164.3,163.77,164.2,10263.0,138.7496,139.0034,138.555,138.9188,10263.0
2018-04-25 11:10:00,164.18,164.54,163.91,163.97,14135.0,138.9019,139.2065,138.6734,138.7242,14135.0
2018-04-25 11:20:00,164.05,164.54,164.05,164.48,13301.0,138.7919,139.2065,138.7919,139.1557,13301.0
2018-04-25 11:30:00,164.47,164.5,164.02,164.1,9374.0,139.1472,139.1726,138.7665,138.8342,9374.0
2018-04-25 11:40:00,164.09,164.34,163.88,163.88,42205.0,138.8257,139.0372,138.6481,138.6481,42205.0
2018-04-25 11:50:00,163.88,164.05,163.6,163.61,12651.0,138.6481,138.7919,138.4112,138.4196,12651.0
2018-04-25 12:00:00,163.65,163.88,163.58,163.72,20048.0,138.4535,138.6481,138.3943,138.5127,20048.0
2018-04-25 12:10:00,163.77,164.01,163.6,163.8,7770.0,138.555,138.7581,138.4112,138.5804,7770.0
2018-04-25 12:20:00,163.83,163.87,163.68,163.85,5462.0,138.6058,138.6396,138.4789,138.6227,5462.0
2018-04-25 12:30:00,163.75,164.38,163.75,164.24,6831.0,138.5381,139.0711,138.5381,138.9526,6831.0
2018-04-25 12:40:00,164.23,164.27,164.05,164.13,5968.0,138.9442,138.978,138.7919,138.8596,5968.0
2018-04-25 12:50:00,164.06,164.53,164.04,164.48,17139.0,138.8004,139.198,138.7834,139.1557,17139.0
2018-04-25 13:00:00,164.54,164.97,164.54,164.94,3457.0,139.2065,139.5702,139.2065,139.5449,3457.0
2018-04-25 13:10:00,164.82,164.89,164.56,164.56,5225.0,139.4433,139.5026,139.2234,139.2234,5225.0
2018-04-25 13:20:00,164.62,164.87,164.55,164.84,5100.0,139.2741,139.4856,139.2149,139.4603,5100.0
2018-04-25 13:30:00,164.88,165.34,164.88,165.1,8821.0,139.4941,139.8833,139.4941,139.6802,8821.0
2018-04-25 13:40:00,165.15,165.32,165.0,165.0,12746.0,139.7225,139.8664,139.5956,139.5956,12746.0
2018-04-25 13:50:00,164.94,165.26,164.93,165.16,7714.0,139.5449,139.8156,139.5364,139.731,7714.0
2018-04-25 14:00:00,165.16,165.16,164.78,164.78,41892.0,139.731,139.731,139.4095,139.4095,41892.0
2018-04-25 14:10:00,164.79,164.96,164.63,164.93,10957.0,139.418,139.5618,139.2826,139.5364,10957.0
2018-04-25 14:20:00,164.88,164.93,164.55,164.62,8586.0,139.4941,139.5364,139.2149,139.2741,8586.0
2018-04-25 14:30:00,164.62,164.89,164.38,164.8,10084.0,139.2741,139.5026,139.0711,139.4264,10084.0
2018-04-25 14:40:00,164.83,165.19,164.75,165.19,8800.0,139.4518,139.7564,139.3841,139.7564,8800.0
2018-04-25 14:50:00,165.09,165.45,165.07,165.44,10799.0,139.6718,139.9763,139.6548,139.9679,10799.0
2018-04-25 15:00:00,165.4,165.4,165.08,165.09,19120.0,139.934,139.934,139.6633,139.6718,19120.0
2018-04-25 15:10:00,165.11,165.51,165.08,165.22,39465.0,139.6887,140.0271,139.6633,139.7818,39465.0
2018-04-25 15:20:00,165.24,165.7,165.15,165.69,21160.0,139.7987,140.1879,139.7225,140.1794,21160.0
2018-04-25 15:30:00,165.64,165.68,165.11,165.13,25747.0,140.1371,140.1709,139.6887,139.7056,25747.0
2018-04-25 15:40:00,165.06,165.14,164.6,164.96,34690.0,139.6464,139.7141,139.2572,139.5618,34690.0
2018-04-25 15:50:00,165.0,165.67,164.93,165.52,82004.0,139.5956,140.1625,139.5364,140.0356,82004.0
2018-04-26 09:30:00,164.58,165.0,162.61,163.4,37542.0,139.2403,139.5956,137.5736,138.242,37542.0
2018-04-26 09:40:00,163.24,163.67,161.79,162.86,111990.0,138.1066,138.4704,136.8799,137.7851,111990.0
2018-04-26 09:50:00,162.88,163.92,161.7,162.57,51858.0,137.802,138.6819,136.8037,137.5398,51858.0
2018-04-26 10:00:00,162.98,163.74,162.43,163.32,47702.0,137.8866,138.5296,137.4213,138.1743,47702.0
2018-04-26 10:10:00,163.17,163.37,162.71,163.25,17610.0,138.0474,138.2166,137.6582,138.1151,17610.0
2018-04-26 10:20:00,163.23,163.23,162.61,162.85,24849.0,138.0981,138.0981,137.5736,137.7767,24849.0
2018-04-26 10:30:00,162.98,163.93,162.69,163.91,28866.0,137.8866,138.6904,137.6413,138.6734,28866.0
2018-04-26 10:40:00,163.83,164.24,163.33,163.79,36935.0,138.6058,138.9526,138.1828,138.5719,36935.0
2018-04-26 10:50:00,163.93,164.8,163.79,164.51,45259.0,138.6904,139.4264,138.5719,139.1811,45259.0
2018-04-26 11:00:00,164.49,164.5,163.89,164.22,82499.0,139.1641,139.1726,138.6565,138.9357,82499.0
2018-04-26 11:10:00,164.25,165.32,164.16,165.06,31640.0,138.9611,139.8664,138.885,139.6464,31640.0
2018-04-26 11:20:00,165.07,165.41,164.97,165.1,54625.0,139.6548,139.9425,139.5702,139.6802,54625.0
2018-04-26 11:30:00,165.06,165.18,164.9,164.98,32974.0,139.6464,139.7479,139.511,139.5787,32974.0
2018-04-26 11:40:00,164.97,165.1,164.75,165.04,29591.0,139.5702,139.6802,139.3841,139.6295,29591.0
2018-04-26 11:50:00,165.04,165.31,164.85,165.31,16645.0,139.6295,139.8579,139.4687,139.8579,16645.0
2018-04-26 12:00:00,165.36,165.39,165.04,165.12,14281.0,139.9002,139.9256,139.6295,139.6972,14281.0
2018-04-26 12:10:00,165.12,165.35,164.4,165.11,24849.0,139.6972,139.8917,139.088,139.6887,24849.0
2018-04-26 12:20:00,165.06,166.07,165.06,166.05,19256.0,139.6464,140.5009,139.6464,140.484,19256.0
2018-04-26 12:30:00,166.0,166.12,165.69,165.84,13576.0,140.4417,140.5432,140.1794,140.3063,13576.0
2018-04-26 12:40:00,165.76,166.37,165.73,166.19,15098.0,140.2386,140.7547,140.2132,140.6024,15098.0
2018-04-26 12:50:00,166.28,167.05,166.12,166.68,13060.0,140.6786,141.33,140.5432,141.017,13060.0
2018-04-26 13:00:00,166.75,166.76,166.5,166.66,21109.0,141.0762,141.0846,140.8647,141.0,21109.0
2018-04-26 13:10:00,166.71,167.14,166.65,166.88,13233.0,141.0423,141.4061,140.9916,141.1862,13233.0
2018-04-26 13:20:00,166.94,166.94,166.29,166.29,82927.0,141.2369,141.2369,140.687,140.687,82927.0
2018-04-26 13:30:00,166.35,166.65,166.19,166.39,24427.0,140.7378,140.9916,140.6024,140.7716,24427.0
2018-04-26 13:40:00,166.38,166.6,166.16,166.55,9420.0,140.7632,140.9493,140.577,140.907,9420.0
2018-04-26 13:50:00,166.49,166.65,166.29,166.34,14192.0,140.8562,140.9916,140.687,140.7293,14192.0
2018-04-26 14:00:00,166.41,166.41,166.2,166.28,18914.0,140.7885,140.7885,140.6109,140.6786,18914.0
2018-04-26 14:10:00,166.34,166.73,166.31,166.67,24092.0,140.7293,141.0593,140.7039,141.0085,24092.0
2018-04-26 14:20:00,166.62,166.67,166.17,166.42,63565.0,140.9662,141.0085,140.5855,140.797,63565.0
2018-04-26 14:30:00,166.5,166.55,166.29,166.55,14333.0,140.8647,140.907,140.687,140.907,14333.0
2018-04-26 14:40:00,166.53,166.83,166.53,166.7,29574.0,140.8901,141.1439,140.8901,141.0339,29574.0
2018-04-26 14:50:00,166.7,166.7,166.22,166.51,21824.0,141.0339,141.0339,140.6278,140.8731,21824.0
2018-04-26 15:00:00,166.54,166.64,166.21,166.39,16228.0,140.8985,140.9831,140.6193,140.7716,16228.0
2018-04-26 15:10:00,166.34,166.42,166.1,166.24,22287.0,140.7293,140.797,140.5263,140.6447,22287.0
2018-04-26 15:20:00,166.14,166.17,165.54,165.59,31006.0,140.5601,140.5855,140.0525,140.0948,31006.0
2018-04-26 15:30:00,165.61,166.33,165.45,165.55,75023.0,140.1117,140.7209,139.9763,140.0609,75023.0
2018-04-26 15:40:00,165.47,166.06,165.47,165.96,49030.0,139.9933,140.4924,139.9933,140.4078,49030.0
2018-04-26 15:50:00,165.99,166.44,165.6,166.32,156685.0,140.4332,140.8139,140.1032,140.7124,156685.0
2018-04-27 09:30:00,166.15,167.0,165.26,165.69,29494.0,140.5686,141.2877,139.8156,140.1794,29494.0
2018-04-27 09:40:00,165.7,166.08,165.2,165.39,6114.0,140.1879,140.5093,139.7648,139.9256,6114.0
2018-04-27 09:50:00,165.23,165.23,163.54,163.69,31218.0,139.7902,139.7902,138.3604,138.4873,31218.0
2018-04-27 10:00:00,163.72,164.58,163.55,164.5,25968.0,138.5127,139.2403,138.3689,139.1726,25968.0
2018-04-27 10:10:00,164.5,164.9,164.28,164.77,21938.0,139.1726,139.511,138.9865,139.401,21938.0
2018-04-27 10:20:00,164.75,164.75,163.66,163.72,56370.0,139.3841,139.3841,138.4619,138.5127,56370.0
2018-04-27 10:30:00,163.72,164.34,163.48,164.19,24657.0,138.5127,139.0372,138.3097,138.9103,24657.0
2018-04-27 10:40:00,164.18,164.45,164.04,164.21,14829.0,138.9019,139.1303,138.7834,138.9273,14829.0
2018-04-27 10:50:00,164.14,164.2,163.78,164.17,30977.0,138.868,138.9188,138.5635,138.8934,30977.0
2018-04-27 11:00:00,164.17,164.46,163.99,164.42,13663.0,138.8934,139.1388,138.7411,139.1049,13663.0
2018-04-27 11:10:00,164.36,164.94,164.31,164.47,17761.0,139.0542,139.5449,139.0119,139.1472,17761.0
2018-04-27 11:20:00,164.45,164.8,164.35,164.8,13016.0,139.1303,139.4264,139.0457,139.4264,13016.0
2018-04-27 11:30:00,164.68,164.73,164.43,164.6,12453.0,139.3249,139.3672,139.1134,139.2572,12453.0
2018-04-27 11:40:00,164.65,164.65,164.21,164.22,6401.0,139.2995,139.2995,138.9273,138.9357,6401.0
2018-04-27 11:50:00,164.27,164.41,164.16,164.3,11155.0,138.978,139.0965,138.885,139.0034,11155.0
2018-04-27 12:00:00,164.3,164.59,164.25,164.29,21677.0,139.0034,139.2488,138.9611,138.9949,21677.0
2018-04-27 12:10:00,164.24,164.68,164.24,164.58,14434.0,138.9526,139.3249,138.9526,139.2403,14434.0
2018-04-27 12:20:00,164.65,164.67,164.49,164.58,8262.0,139.2995,139.3164,139.1641,139.2403,8262.0
2018-04-27 12:30:00,164.57,164.83,164.32,164.51,18236.0,139.2318,139.4518,139.0203,139.1811,18236.0
2018-04-27 12:40:00,164.68,164.89,164.5,164.88,10755.0,139.3249,139.5026,139.1726,139.4941,10755.0
2018-04-27 12:50:00,164.78,165.16,164.69,164.95,7500.0,139.4095,139.731,139.3334,139.5533,7500.0
2018-04-27 13:00:00,165.01,165.28,165.01,165.06,12315.0,139.6041,139.8325,139.6041,139.6464,12315.0
2018-04-27 13:10:00,165.09,165.34,165.06,165.34,7374.0,139.6718,139.8833,139.6464,139.8833,7374.0
2018-04-27 13:20:00,165.28,165.47,165.22,165.46,13032.0,139.8325,139.9933,139.7818,139.9848,13032.0
2018-04-27 13:30:00,165.41,165.43,165.17,165.34,8423.0,139.9425,139.9594,139.7395,139.8833,8423.0
2018-04-27 13:40:00,165.34,165.51,165.17,165.24,7400.0,139.8833,140.0271,139.7395,139.7987,7400.0
2018-04-27 13:50:00,165.18,165.58,165.16,165.42,8214.0,139.7479,140.0863,139.731,139.951,8214.0
2018-04-27 14:00:00,165.36,165.57,165.3,165.46,9796.0,139.9002,140.0779,139.8494,139.9848,9796.0
2018-04-27 14:10:00,165.41,165.7,165.24,165.66,11462.0,139.9425,140.1879,139.7987,140.154,11462.0
2018-04-27 14:20:00,165.63,165.66,165.33,165.45,14128.0,140.1286,140.154,139.8748,139.9763,14128.0
2018-04-27 14:30:00,165.4,165.67,165.37,165.47,11801.0,139.934,140.1625,139.9087,139.9933,11801.0
2018-04-27 14:40:00,165.47,165.65,165.35,165.45,18738.0,139.9933,140.1455,139.8917,139.9763,18738.0
2018-04-27 14:50:00,165.5,165.6,165.42,165.5,22607.0,140.0186,140.1032,139.951,140.0186,22607.0
2018-04-27 15:00:00,165.55,165.56,165.34,165.34,22151.0,140.0609,140.0694,139.8833,139.8833,22151.0
2018-04-27 15:10:00,165.33,165.48,165.31,165.48,20841.0,139.8748,140.0017,139.8579,140.0017,20841.0
2018-04-27 15:20:00,165.45,165.52,165.26,165.32,38046.0,139.9763,140.0356,139.8156,139.8664,38046.0
2018-04-27 15:30:00,165.28,165.5,165.26,165.5,37103.0,139.8325,140.0186,139.8156,140.0186,37103.0
2018-04-27 15:40:00,165.46,165.5,165.03,165.06,60531.0,139.9848,140.0186,139.621,139.6464,60531.0
2018-04-27 15:50:00,165.09,165.22,164.84,165.03,85056.0,139.6718,139.7818,139.4603,139.621,85056.0
2018-04-30 09:30:00,165.94,166.12,165.3,166.01,15501.0,140.3909,140.5432,139.8494,140.4501,15501.0
2018-04-30 09:40:00,165.9,166.08,165.38,165.65,10071.0,140.3571,140.5093,139.9171,140.1455,10071.0
2018-04-30 09:50:00,165.76,165.84,165.22,165.22,12517.0,140.2386,140.3063,139.7818,139.7818,12517.0
2018-04-30 10:00:00,165.25,165.45,165.08,165.08,12537.0,139.8071,139.9763,139.6633,139.6633,12537.0
2018-04-30 10:10:00,165.16,165.2,164.73,164.75,11080.0,139.731,139.7648,139.3672,139.3841,11080.0
2018-04-30 10:20:00,164.75,165.03,164.48,164.83,10985.0,139.3841,139.621,139.1557,139.4518,10985.0
2018-04-30 10:30:00,164.95,165.04,164.63,164.74,8137.0,139.5533,139.6295,139.2826,139.3757,8137.0
2018-04-30 10:40:00,164.78,164.94,164.57,164.72,7242.0,139.4095,139.5449,139.2318,139.3587,7242.0
2018-04-30 10:50:00,164.73,164.93,164.57,164.68,23348.0,139.3672,139.5364,139.2318,139.3249,23348.0
2018-04-30 11:00:00,164.8,164.85,164.57,164.62,7860.0,139.4264,139.4687,139.2318,139.2741,7860.0
2018-04-30 11:10:00,164.62,164.64,164.42,164.56,9234.0,139.2741,139.2911,139.1049,139.2234,9234.0
2018-04-30 11:20:00,164.48,164.72,164.46,164.57,17375.0,139.1557,139.3587,139.1388,139.2318,17375.0
2018-04-30 11:30:00,164.55,164.58,164.23,164.24,20839.0,139.2149,139.2403,138.9442,138.9526,20839.0
2018-04-30 11:40:00,164.24,164.32,164.11,164.12,13322.0,138.9526,139.0203,138.8427,138.8511,13322.0
2018-04-30 11:50:00,164.01,164.22,163.96,164.05,9694.0,138.7581,138.9357,138.7158,138.7919,9694.0
2018-04-30 12:00:00,164.08,164.12,163.93,163.99,6885.0,138.8173,138.8511,138.6904,138.7411,6885.0
2018-04-30 12:10:00,164.03,164.03,163.69,163.69,16037.0,138.775,138.775,138.4873,138.4873,16037.0
2018-04-30 12:20:00,163.68,163.74,163.52,163.57,10794.0,138.4789,138.5296,138.3435,138.3858,10794.0
2018-04-30 12:30:00,163.66,163.66,163.43,163.55,10936.0,138.4619,138.4619,138.2674,138.3689,10936.0
2018-04-30 12:40:00,163.54,163.76,163.41,163.51,14401.0,138.3604,138.5465,138.2504,138.335,14401.0
2018-04-30 12:50:00,163.54,163.61,163.28,163.61,4587.0,138.3604,138.4196,138.1404,138.4196,4587.0
2018-04-30 13:00:00,163.62,163.71,163.37,163.45,8087.0,138.4281,138.5042,138.2166,138.2843,8087.0
2018-04-30 13:10:00,163.42,163.48,163.25,163.34,16023.0,138.2589,138.3097,138.1151,138.1912,16023.0
2018-04-30 13:20:00,163.28,163.34,163.17,163.29,3840.0,138.1404,138.1912,138.0474,138.1489,3840.0
2018-04-30 13:30:00,163.37,163.68,163.32,163.68,9079.0,138.2166,138.4789,138.1743,138.4789,9079.0
2018-04-30 13:40:00,163.68,163.83,163.51,163.54,9584.0,138.4789,138.6058,138.335,138.3604,9584.0
2018-04-30 13:50:00,163.56,163.7,163.47,163.55,6284.0,138.3773,138.4958,138.3012,138.3689,6284.0
2018-04-30 14:00:00,163.59,163.59,163.17,163.23,13137.0,138.4027,138.4027,138.0474,138.0981,13137.0
2018-04-30 14:10:00,163.18,163.3,162.92,162.92,12388.0,138.0558,138.1574,137.8359,137.8359,12388.0
2018-04-30 14:20:00,162.92,163.21,162.87,163.05,11308.0,137.8359,138.0812,137.7936,137.9459,11308.0
2018-04-30 14:30:00,162.96,163.09,162.8,162.8,14392.0,137.8697,137.9797,137.7344,137.7344,14392.0
2018-04-30 14:40:00,162.83,163.07,162.72,162.85,11624.0,137.7597,137.9628,137.6667,137.7767,11624.0
2018-04-30 14:50:00,162.83,162.98,162.73,162.76,9783.0,137.7597,137.8866,137.6751,137.7005,9783.0
2018-04-30 15:00:00,162.75,162.84,162.62,162.64,14255.0,137.6921,137.7682,137.5821,137.599,14255.0
2018-04-30 15:10:00,162.69,163.07,162.69,162.77,14698.0,137.6413,137.9628,137.6413,137.709,14698.0
2018-04-30 15:20:00,162.78,162.85,162.26,162.53,14714.0,137.7174,137.7767,137.2775,137.5059,14714.0
2018-04-30 15:30:00,162.53,162.82,162.46,162.76,20395.0,137.5059,137.7513,137.4467,137.7005,20395.0
2018-04-30 15:40:00,162.82,163.1,162.66,163.05,42730.0,137.7513,137.9882,137.6159,137.9459,42730.0
2018-04-30 15:50:00,163.0,163.0,162.29,162.31,85574.0,137.9036,137.9036,137.3029,137.3198,85574.0
2018-05-01 09:30:00,161.44,161.85,160.57,160.93,56990.0,136.5837,136.9306,135.8477,136.1523,56990.0
2018-05-01 09:40:00,160.86,161.25,160.83,161.14,23986.0,136.093,136.423,136.0677,136.3299,23986.0
2018-05-01 09:50:00,161.12,161.18,160.83,160.89,48199.0,136.313,136.3638,136.0677,136.1184,48199.0
2018-05-01 10:00:00,160.88,160.9,159.74,159.78,37524.0,136.11,136.1269,135.1455,135.1793,37524.0
2018-05-01 10:10:00,159.78,160.39,159.58,160.39,155773.0,135.1793,135.6954,135.0101,135.6954,155773.0
2018-05-01 10:20:00,160.31,160.64,160.18,160.45,46144.0,135.6277,135.9069,135.5177,135.7462,46144.0
2018-05-01 10:30:00,160.41,160.47,159.82,159.94,18090.0,135.7123,135.7631,135.2132,135.3147,18090.0
2018-05-01 10:40:00,159.96,160.19,159.49,159.69,18295.0,135.3316,135.5262,134.934,135.1032,18295.0
2018-05-01 10:50:00,159.73,160.51,159.67,160.34,46447.0,135.137,135.7969,135.0863,135.6531,46447.0
2018-05-01 11:00:00,160.34,160.62,160.31,160.62,22152.0,135.6531,135.89,135.6277,135.89,22152.0
2018-05-01 11:10:00,160.6,160.65,160.4,160.45,13453.0,135.8731,135.9154,135.7039,135.7462,13453.0
2018-05-01 11:20:00,160.47,160.6,160.24,160.25,13641.0,135.7631,135.8731,135.5685,135.577,13641.0
2018-05-01 11:30:00,160.27,160.57,160.27,160.42,16677.0,135.5939,135.8477,135.5939,135.7208,16677.0
2018-05-01 11:40:00,160.45,160.62,160.35,160.39,6878.0,135.7462,135.89,135.6616,135.6954,6878.0
2018-05-01 11:50:00,160.37,160.55,160.01,160.01,18383.0,135.6785,135.8308,135.3739,135.3739,18383.0
2018-05-01 12:00:00,160.0,160.09,159.84,160.0,19586.0,135.3655,135.4416,135.2301,135.3655,19586.0
2018-05-01 12:10:00,160.03,160.15,159.97,160.05,13680.0,135.3908,135.4924,135.3401,135.4078,13680.0
2018-05-01 12:20:00,160.01,160.04,159.8,159.98,10515.0,135.3739,135.3993,135.1962,135.3485,10515.0
2018-05-01 12:30:00,159.94,160.24,159.94,160.19,10713.0,135.3147,135.5685,135.3147,135.5262,10713.0
2018-05-01 12:40:00,160.17,160.2,160.01,160.11,5701.0,135.5093,135.5347,135.3739,135.4585,5701.0
2018-05-01 12:50:00,160.17,160.25,160.1,160.19,9372.0,135.5093,135.577,135.4501,135.5262,9372.0
2018-05-01 13:00:00,160.14,160.14,159.82,159.88,11750.0,135.4839,135.4839,135.2132,135.2639,11750.0
2018-05-01 13:10:00,159.9,160.01,159.84,160.01,12408.0,135.2809,135.3739,135.2301,135.3739,12408.0
2018-05-01 13:20:00,160.01,160.02,159.81,159.86,8678.0,135.3739,135.3824,135.2047,135.247,8678.0
2018-05-01 13:30:00,159.82,160.09,159.8,160.06,6576.0,135.2132,135.4416,135.1962,135.4162,6576.0
2018-05-01 13:40:00,160.1,160.75,160.07,160.74,19409.0,135.4501,136.0,135.4247,135.9915,19409.0
2018-05-01 13:50:00,160.72,160.84,160.59,160.74,9002.0,135.9746,136.0761,135.8646,135.9915,9002.0
2018-05-01 14:00:00,160.77,160.84,160.59,160.65,13768.0,136.0169,136.0761,135.8646,135.9154,13768.0
2018-05-01 14:10:00,160.66,160.96,160.66,160.91,11277.0,135.9238,136.1776,135.9238,136.1353,11277.0
2018-05-01 14:20:00,160.96,161.28,160.94,160.99,9526.0,136.1776,136.4484,136.1607,136.203,9526.0
2018-05-01 14:30:00,160.94,161.03,160.82,160.96,8264.0,136.1607,136.2369,136.0592,136.1776,8264.0
2018-05-01 14:40:00,161.02,161.47,160.99,161.41,11572.0,136.2284,136.6091,136.203,136.5584,11572.0
2018-05-01 14:50:00,161.41,161.63,161.33,161.63,15740.0,136.5584,136.7445,136.4907,136.7445,15740.0
2018-05-01 15:00:00,161.61,162.02,161.6,161.88,31422.0,136.7276,137.0744,136.7191,136.956,31422.0
2018-05-01 15:10:00,161.86,161.9,161.72,161.83,28321.0,136.9391,136.9729,136.8206,136.9137,28321.0
2018-05-01 15:20:00,161.86,161.94,161.7,161.79,25223.0,136.9391,137.0068,136.8037,136.8799,25223.0
2018-05-01 15:30:00,161.88,162.07,161.87,161.92,26352.0,136.956,137.1167,136.9475,136.9898,26352.0
2018-05-01 15:40:00,161.96,162.37,161.96,162.32,22305.0,137.0237,137.3706,137.0237,137.3283,22305.0
2018-05-01 15:50:00,162.35,162.52,162.29,162.47,49924.0,137.3536,137.4975,137.3029,137.4552,49924.0
2018-05-02 09:30:00,162.61,163.08,162.05,162.27,26636.0,137.5736,137.9712,137.0998,137.286,26636.0
2018-05-02 09:40:00,162.37,162.47,162.08,162.29,21025.0,137.3706,137.4552,137.1252,137.3029,21025.0
2018-05-02 09:50:00,162.37,162.49,161.82,161.82,25332.0,137.3706,137.4721,136.9052,136.9052,25332.0
2018-05-02 10:00:00,161.83,162.11,161.66,161.97,25474.0,136.9137,137.1506,136.7699,137.0321,25474.0
2018-05-02 10:10:00,161.92,162.47,161.52,161.83,21121.0,136.9898,137.4552,136.6514,136.9137,21121.0
2018-05-02 10:20:00,161.79,161.99,161.53,161.74,11064.0,136.8799,137.0491,136.6599,136.8376,11064.0
2018-05-02 10:30:00,161.75,162.0,161.65,161.68,5878.0,136.846,137.0575,136.7614,136.7868,5878.0
2018-05-02 10:40:00,161.77,161.9,161.67,161.81,9785.0,136.8629,136.9729,136.7783,136.8968,9785.0
2018-05-02 10:50:00,161.72,161.99,161.54,161.93,15366.0,136.8206,137.0491,136.6683,136.9983,15366.0
2018-05-02 11:00:00,161.96,161.99,161.59,161.95,11330.0,137.0237,137.0491,136.7107,137.0152,11330.0
2018-05-02 11:10:00,161.95,162.24,161.92,162.2,46133.0,137.0152,137.2606,136.9898,137.2267,46133.0
2018-05-02 11:20:00,162.27,162.31,162.05,162.23,7135.0,137.286,137.3198,137.0998,137.2521,7135.0
2018-05-02 11:30:00,162.19,162.23,161.95,161.98,7867.0,137.2183,137.2521,137.0152,137.0406,7867.0
2018-05-02 11:40:00,161.99,161.99,161.57,161.74,20400.0,137.0491,137.0491,136.6937,136.8376,20400.0
2018-05-02 11:50:00,161.74,162.02,161.72,161.95,19636.0,136.8376,137.0744,136.8206,137.0152,19636.0
2018-05-02 12:00:00,161.93,162.1,161.9,162.1,24049.0,136.9983,137.1421,136.9729,137.1421,24049.0
2018-05-02 12:10:00,162.03,162.26,162.0,162.23,7325.0,137.0829,137.2775,137.0575,137.2521,7325.0
2018-05-02 12:20:00,162.25,162.48,162.21,162.36,11134.0,137.269,137.4636,137.2352,137.3621,11134.0
2018-05-02 12:30:00,162.38,162.41,162.18,162.18,6822.0,137.379,137.4044,137.2098,137.2098,6822.0
2018-05-02 12:40:00,162.18,162.54,162.18,162.43,10958.0,137.2098,137.5144,137.2098,137.4213,10958.0
2018-05-02 12:50:00,162.38,162.62,162.36,162.55,4754.0,137.379,137.5821,137.3621,137.5228,4754.0
2018-05-02 13:00:00,162.56,162.58,162.25,162.3,11043.0,137.5313,137.5482,137.269,137.3113,11043.0
2018-05-02 13:10:00,162.29,162.56,162.26,162.51,9198.0,137.3029,137.5313,137.2775,137.489,9198.0
2018-05-02 13:20:00,162.51,162.61,162.46,162.58,10359.0,137.489,137.5736,137.4467,137.5482,10359.0
2018-05-02 13:30:00,162.56,162.58,162.27,162.39,9088.0,137.5313,137.5482,137.286,137.3875,9088.0
2018-05-02 13:40:00,162.36,162.56,162.36,162.5,8789.0,137.3621,137.5313,137.3621,137.4805,8789.0
2018-05-02 13:50:00,162.48,162.53,162.39,162.39,3859.0,137.4636,137.5059,137.3875,137.3875,3859.0
2018-05-02 14:00:00,162.39,163.23,162.35,163.2,7168.0,137.3875,138.0981,137.3536,138.0728,7168.0
2018-05-02 14:10:00,163.23,163.23,162.62,162.79,9942.0,138.0981,138.0981,137.5821,137.7259,9942.0
2018-05-02 14:20:00,162.85,163.04,162.6,162.95,9664.0,137.7767,137.9374,137.5651,137.8613,9664.0
2018-05-02 14:30:00,162.85,162.95,162.54,162.78,6436.0,137.7767,137.8613,137.5144,137.7174,6436.0
2018-05-02 14:40:00,162.81,162.9,162.67,162.77,5538.0,137.7428,137.819,137.6244,137.709,5538.0
2018-05-02 14:50:00,162.74,162.79,162.51,162.68,6948.0,137.6836,137.7259,137.489,137.6328,6948.0
2018-05-02 15:00:00,162.74,162.74,162.38,162.5,27995.0,137.6836,137.6836,137.379,137.4805,27995.0
2018-05-02 15:10:00,162.45,162.46,162.02,162.02,13458.0,137.4382,137.4467,137.0744,137.0744,13458.0
2018-05-02 15:20:00,162.02,162.12,161.75,161.94,11616.0,137.0744,137.159,136.846,137.0068,11616.0
2018-05-02 15:30:00,161.94,161.94,161.59,161.69,19246.0,137.0068,137.0068,136.7107,136.7953,19246.0
2018-05-02 15:40:00,161.69,161.75,161.31,161.43,30264.0,136.7953,136.846,136.4738,136.5753,30264.0
2018-05-02 15:50:00,161.41,161.7,161.22,161.66,88083.0,136.5584,136.8037,136.3976,136.7699,88083.0
2018-05-03 09:30:00,161.39,161.73,160.89,161.26,22008.0,136.5414,136.8291,136.1184,136.4315,22008.0
2018-05-03 09:40:00,161.14,161.35,160.93,161.35,5412.0,136.3299,136.5076,136.1523,136.5076,5412.0
2018-05-03 09:50:00,161.36,161.75,161.25,161.71,19400.0,136.5161,136.846,136.423,136.8122,19400.0
2018-05-03 10:00:00,161.64,161.64,160.86,161.12,8922.0,136.753,136.753,136.093,136.313,8922.0
2018-05-03 10:10:00,161.19,161.2,160.65,160.87,23250.0,136.3722,136.3807,135.9154,136.1015,23250.0
2018-05-03 10:20:00,160.59,160.59,159.75,159.93,10464.0,135.8646,135.8646,135.1539,135.3062,10464.0
2018-05-03 10:30:00,159.88,159.93,159.48,159.77,10360.0,135.2639,135.3062,134.9255,135.1709,10360.0
2018-05-03 10:40:00,159.64,159.97,159.52,159.66,7544.0,135.0609,135.3401,134.9594,135.0778,7544.0
2018-05-03 10:50:00,159.57,159.72,159.07,159.61,12327.0,135.0017,135.1286,134.5786,135.0355,12327.0
2018-05-03 11:00:00,159.66,159.78,159.47,159.78,22330.0,135.0778,135.1793,134.9171,135.1793,22330.0
2018-05-03 11:10:00,159.78,160.27,159.7,160.03,18484.0,135.1793,135.5939,135.1116,135.3908,18484.0
2018-05-03 11:20:00,160.15,160.32,159.8,159.86,13507.0,135.4924,135.6362,135.1962,135.247,13507.0
2018-05-03 11:30:00,159.91,159.93,159.63,159.63,12317.0,135.2893,135.3062,135.0524,135.0524,12317.0
2018-05-03 11:40:00,159.64,160.04,159.44,160.03,5266.0,135.0609,135.3993,134.8917,135.3908,5266.0
2018-05-03 11:50:00,159.97,160.24,159.97,160.2,5341.0,135.3401,135.5685,135.3401,135.5347,5341.0
2018-05-03 12:00:00,160.28,160.54,160.2,160.3,19703.0,135.6023,135.8223,135.5347,135.6193,19703.0
2018-05-03 12:10:00,160.28,160.31,159.84,159.84,7933.0,135.6023,135.6277,135.2301,135.2301,7933.0
2018-05-03 12:20:00,159.93,160.04,159.71,159.79,3347.0,135.3062,135.3993,135.1201,135.1878,3347.0
2018-05-03 12:30:00,159.82,160.62,159.72,160.44,11563.0,135.2132,135.89,135.1286,135.7377,11563.0
2018-05-03 12:40:00,160.44,160.81,160.44,160.81,10929.0,135.7377,136.0507,135.7377,136.0507,10929.0
2018-05-03 12:50:00,160.81,161.29,160.79,161.22,6512.0,136.0507,136.4568,136.0338,136.3976,6512.0
2018-05-03 13:00:00,161.22,161.22,160.49,160.72,8993.0,136.3976,136.3976,135.78,135.9746,8993.0
2018-05-03 13:10:00,160.72,161.41,160.64,161.16,14836.0,135.9746,136.5584,135.9069,136.3469,14836.0
2018-05-03 13:20:00,161.29,161.32,160.85,160.85,8100.0,136.4568,136.4822,136.0846,136.0846,8100.0
2018-05-03 13:30:00,160.67,161.51,160.57,161.51,11518.0,135.9323,136.643,135.8477,136.643,11518.0
2018-05-03 13:40:00,161.5,161.78,161.38,161.38,9708.0,136.6345,136.8714,136.533,136.533,9708.0
2018-05-03 13:50:00,161.37,161.51,161.17,161.17,24600.0,136.5245,136.643,136.3553,136.3553,24600.0
2018-05-03 14:00:00,161.08,161.22,160.8,161.07,22591.0,136.2792,136.3976,136.0423,136.2707,22591.0
2018-05-03 14:10:00,161.1,161.12,160.89,161.07,12985.0,136.2961,136.313,136.1184,136.2707,12985.0
2018-05-03 14:20:00,161.03,161.15,160.89,161.12,13603.0,136.2369,136.3384,136.1184,136.313,13603.0
2018-05-03 14:30:00,161.09,161.22,160.96,160.98,39756.0,136.2876,136.3976,136.1776,136.1946,39756.0
2018-05-03 14:40:00,161.03,161.22,160.86,160.87,52044.0,136.2369,136.3976,136.093,136.1015,52044.0
2018-05-03 14:50:00,160.76,160.87,160.63,160.78,12656.0,136.0084,136.1015,135.8985,136.0254,12656.0
2018-05-03 15:00:00,160.86,161.05,160.74,160.77,10846.0,136.093,136.2538,135.9915,136.0169,10846.0
2018-05-03 15:10:00,160.79,161.02,160.7,160.86,10282.0,136.0338,136.2284,135.9577,136.093,10282.0
2018-05-03 15:20:00,160.83,160.92,160.53,160.58,25511.0,136.0677,136.1438,135.8139,135.8562,25511.0
2018-05-03 15:30:00,160.59,160.67,160.23,160.23,39195.0,135.8646,135.9323,135.56,135.56,39195.0
2018-05-03 15:40:00,160.23,160.34,160.07,160.27,34948.0,135.56,135.6531,135.4247,135.5939,34948.0
2018-05-03 15:50:00,160.24,160.57,160.13,160.45,109130.0,135.5685,135.8477,135.4754,135.7462,109130.0
2018-05-04 09:30:00,159.85,160.36,159.21,160.36,10763.0,135.2386,135.67,134.6971,135.67,10763.0
2018-05-04 09:40:00,160.3,160.84,160.12,160.36,16813.0,135.6193,136.0761,135.467,135.67,16813.0
2018-05-04 09:50:00,160.3,160.35,159.81,160.07,9295.0,135.6193,135.6616,135.2047,135.4247,9295.0
2018-05-04 10:00:00,159.92,160.07,159.75,160.0,9368.0,135.2978,135.4247,135.1539,135.3655,9368.0
2018-05-04 10:10:00,160.0,160.15,159.89,159.95,8165.0,135.3655,135.4924,135.2724,135.3232,8165.0
2018-05-04 10:20:00,159.99,160.76,159.98,160.5,17120.0,135.357,136.0084,135.3485,135.7885,17120.0
2018-05-04 10:30:00,160.55,160.85,160.48,160.8,5500.0,135.8308,136.0846,135.7716,136.0423,5500.0
2018-05-04 10:40:00,160.81,161.1,160.73,160.91,28276.0,136.0507,136.2961,135.9831,136.1353,28276.0
2018-05-04 10:50:00,160.8,161.15,160.8,160.8,10129.0,136.0423,136.3384,136.0423,136.0423,10129.0
2018-05-04 11:00:00,160.86,161.09,160.65,160.69,8713.0,136.093,136.2876,135.9154,135.9492,8713.0
2018-05-04 11:10:00,160.77,161.08,160.77,161.07,8797.0,136.0169,136.2792,136.0169,136.2707,8797.0
2018-05-04 11:20:00,161.2,162.14,161.19,161.94,174459.0,136.3807,137.176,136.3722,137.0068,174459.0
2018-05-04 11:30:00,161.94,162.31,161.93,162.19,23825.0,137.0068,137.3198,136.9983,137.2183,23825.0
2018-05-04 11:40:00,162.2,162.39,162.06,162.12,13550.0,137.2267,137.3875,137.1083,137.159,13550.0
2018-05-04 11:50:00,162.12,162.35,161.97,162.35,8599.0,137.159,137.3536,137.0321,137.3536,8599.0
2018-05-04 12:00:00,162.32,162.38,162.22,162.23,8646.0,137.3283,137.379,137.2437,137.2521,8646.0
2018-05-04 12:10:00,162.3,162.4,162.16,162.4,9160.0,137.3113,137.3959,137.1929,137.3959,9160.0
2018-05-04 12:20:00,162.38,162.56,162.36,162.42,10884.0,137.379,137.5313,137.3621,137.4129,10884.0
2018-05-04 12:30:00,162.53,162.53,162.32,162.45,9916.0,137.5059,137.5059,137.3283,137.4382,9916.0
2018-05-04 12:40:00,162.46,162.54,162.28,162.4,8234.0,137.4467,137.5144,137.2944,137.3959,8234.0
2018-05-04 12:50:00,162.36,162.5,162.27,162.43,17424.0,137.3621,137.4805,137.286,137.4213,17424.0
2018-05-04 13:00:00,162.48,162.78,162.4,162.71,20650.0,137.4636,137.7174,137.3959,137.6582,20650.0
2018-05-04 13:10:00,162.76,163.08,162.76,162.93,18195.0,137.7005,137.9712,137.7005,137.8443,18195.0
2018-05-04 13:20:00,163.08,163.24,163.06,163.06,5796.0,137.9712,138.1066,137.9543,137.9543,5796.0
2018-05-04 13:30:00,163.03,163.13,162.94,162.95,4862.0,137.9289,138.0135,137.8528,137.8613,4862.0
2018-05-04 13:40:00,162.94,163.09,162.81,163.08,11970.0,137.8528,137.9797,137.7428,137.9712,11970.0
2018-05-04 13:50:00,163.1,163.19,163.04,163.13,11302.0,137.9882,138.0643,137.9374,138.0135,11302.0
2018-05-04 14:00:00,163.11,163.25,162.88,163.21,24969.0,137.9966,138.1151,137.802,138.0812,24969.0
2018-05-04 14:10:00,163.21,163.24,163.06,163.06,30786.0,138.0812,138.1066,137.9543,137.9543,30786.0
2018-05-04 14:20:00,163.09,163.38,163.09,163.38,17584.0,137.9797,138.2251,137.9797,138.2251,17584.0
2018-05-04 14:30:00,163.44,163.44,163.16,163.16,9504.0,138.2758,138.2758,138.0389,138.0389,9504.0
2018-05-04 14:40:00,163.22,163.36,163.13,163.13,7467.0,138.0897,138.2081,138.0135,138.0135,7467.0
2018-05-04 14:50:00,163.1,163.18,162.82,162.82,5731.0,137.9882,138.0558,137.7513,137.7513,5731.0
2018-05-04 15:00:00,162.82,163.06,162.69,162.83,14727.0,137.7513,137.9543,137.6413,137.7597,14727.0
2018-05-04 15:10:00,162.86,162.86,162.65,162.77,12766.0,137.7851,137.7851,137.6074,137.709,12766.0
2018-05-04 15:20:00,162.79,163.06,162.52,163.06,19767.0,137.7259,137.9543,137.4975,137.9543,19767.0
2018-05-04 15:30:00,163.04,163.08,162.71,162.71,14126.0,137.9374,137.9712,137.6582,137.6582,14126.0
2018-05-04 15:40:00,162.71,162.9,162.6,162.66,23409.0,137.6582,137.819,137.5651,137.6159,23409.0
2018-05-04 15:50:00,162.67,162.8,162.49,162.76,49883.0,137.6244,137.7344,137.4721,137.7005,49883.0
2018-05-07 09:30:00,162.97,163.45,162.85,162.86,38985.0,137.8782,138.2843,137.7767,137.7851,38985.0
2018-05-07 09:40:00,162.91,163.42,162.91,163.3,17350.0,137.8274,138.2589,137.8274,138.1574,17350.0
2018-05-07 09:50:00,163.3,163.75,163.3,163.68,8203.0,138.1574,138.5381,138.1574,138.4789,8203.0
2018-05-07 10:00:00,163.64,163.79,163.56,163.66,5805.0,138.445,138.5719,138.3773,138.4619,5805.0
2018-05-07 10:10:00,163.7,163.7,163.24,163.34,11015.0,138.4958,138.4958,138.1066,138.1912,11015.0
2018-05-07 10:20:00,163.32,163.37,163.2,163.22,7030.0,138.1743,138.2166,138.0728,138.0897,7030.0
2018-05-07 10:30:00,163.25,163.65,163.14,163.43,22181.0,138.1151,138.4535,138.022,138.2674,22181.0
2018-05-07 10:40:00,163.5,163.87,163.37,163.82,42623.0,138.3266,138.6396,138.2166,138.5973,42623.0
2018-05-07 10:50:00,163.86,164.31,163.71,164.25,17433.0,138.6311,139.0119,138.5042,138.9611,17433.0
2018-05-07 11:00:00,164.28,164.42,164.15,164.42,27650.0,138.9865,139.1049,138.8765,139.1049,27650.0
2018-05-07 11:10:00,164.44,164.62,164.36,164.36,13572.0,139.1218,139.2741,139.0542,139.0542,13572.0
2018-05-07 11:20:00,164.4,164.5,164.29,164.35,21028.0,139.088,139.1726,138.9949,139.0457,21028.0
2018-05-07 11:30:00,164.41,164.51,164.35,164.38,6504.0,139.0965,139.1811,139.0457,139.0711,6504.0
2018-05-07 11:40:00,164.36,164.45,164.07,164.1,8161.0,139.0542,139.1303,138.8088,138.8342,8161.0
2018-05-07 11:50:00,164.1,164.34,164.07,164.17,6152.0,138.8342,139.0372,138.8088,138.8934,6152.0
2018-05-07 12:00:00,164.24,164.25,163.97,163.99,4235.0,138.9526,138.9611,138.7242,138.7411,4235.0
2018-05-07 12:10:00,163.98,164.22,163.98,164.14,13292.0,138.7327,138.9357,138.7327,138.868,13292.0
2018-05-07 12:20:00,164.16,164.19,163.98,164.07,4594.0,138.885,138.9103,138.7327,138.8088,4594.0
2018-05-07 12:30:00,164.12,164.2,164.05,164.18,6334.0,138.8511,138.9188,138.7919,138.9019,6334.0
2018-05-07 12:40:00,164.15,164.2,163.95,164.03,7730.0,138.8765,138.9188,138.7073,138.775,7730.0
2018-05-07 12:50:00,164.0,164.07,163.89,163.94,4121.0,138.7496,138.8088,138.6565,138.6988,4121.0
2018-05-07 13:00:00,163.94,164.04,163.8,163.9,7670.0,138.6988,138.7834,138.5804,138.665,7670.0
2018-05-07 13:10:00,163.95,164.1,163.92,163.93,9360.0,138.7073,138.8342,138.6819,138.6904,9360.0
2018-05-07 13:20:00,163.99,164.0,163.83,163.91,2150.0,138.7411,138.7496,138.6058,138.6734,2150.0
2018-05-07 13:30:00,163.89,164.02,163.83,163.95,11278.0,138.6565,138.7665,138.6058,138.7073,11278.0
2018-05-07 13:40:00,164.07,164.13,163.96,163.97,6200.0,138.8088,138.8596,138.7158,138.7242,6200.0
2018-05-07 13:50:00,163.97,164.03,163.95,164.0,9465.0,138.7242,138.775,138.7073,138.7496,9465.0
2018-05-07 14:00:00,164.01,164.01,163.91,163.94,8443.0,138.7581,138.7581,138.6734,138.6988,8443.0
2018-05-07 14:10:00,163.89,164.0,163.83,164.0,11982.0,138.6565,138.7496,138.6058,138.7496,11982.0
2018-05-07 14:20:00,163.99,164.1,163.94,163.95,8006.0,138.7411,138.8342,138.6988,138.7073,8006.0
2018-05-07 14:30:00,163.9,164.24,163.9,164.08,14900.0,138.665,138.9526,138.665,138.8173,14900.0
2018-05-07 14:40:00,164.04,164.04,163.54,163.54,11450.0,138.7834,138.7834,138.3604,138.3604,11450.0
2018-05-07 14:50:00,163.55,163.59,163.36,163.43,10158.0,138.3689,138.4027,138.2081,138.2674,10158.0
2018-05-07 15:00:00,163.41,163.59,163.26,163.52,7719.0,138.2504,138.4027,138.1235,138.3435,7719.0
2018-05-07 15:10:00,163.53,163.56,163.02,163.09,18153.0,138.352,138.3773,137.9205,137.9797,18153.0
2018-05-07 15:20:00,163.09,163.29,162.93,163.29,20122.0,137.9797,138.1489,137.8443,138.1489,20122.0
2018-05-07 15:30:00,163.26,163.55,163.19,163.52,23976.0,138.1235,138.3689,138.0643,138.3435,23976.0
2018-05-07 15:40:00,163.5,163.62,163.38,163.55,29610.0,138.3266,138.4281,138.2251,138.3689,29610.0
2018-05-07 15:50:00,163.52,163.54,163.3,163.48,71800.0,138.3435,138.3604,138.1574,138.3097,71800.0
2018-05-08 09:30:00,163.65,163.65,163.03,163.03,27511.0,138.4535,138.4535,137.9289,137.9289,27511.0
2018-05-08 09:40:00,163.25,163.25,162.8,162.8,17962.0,138.1151,138.1151,137.7344,137.7344,17962.0
2018-05-08 09:50:00,162.75,162.95,162.53,162.74,10962.0,137.6921,137.8613,137.5059,137.6836,10962.0
2018-05-08 10:00:00,162.77,163.11,162.75,163.06,14617.0,137.709,137.9966,137.6921,137.9543,14617.0
2018-05-08 10:10:00,163.13,163.35,162.91,163.21,5875.0,138.0135,138.1997,137.8274,138.0812,5875.0
2018-05-08 10:20:00,163.14,163.18,162.73,162.86,5612.0,138.022,138.0558,137.6751,137.7851,5612.0
2018-05-08 10:30:00,162.94,163.27,162.91,163.16,5659.0,137.8528,138.132,137.8274,138.0389,5659.0
2018-05-08 10:40:00,163.19,163.34,163.08,163.34,6680.0,138.0643,138.1912,137.9712,138.1912,6680.0
2018-05-08 10:50:00,163.32,163.73,163.32,163.35,4960.0,138.1743,138.5212,138.1743,138.1997,4960.0
2018-05-08 11:00:00,163.35,163.44,163.04,163.13,11245.0,138.1997,138.2758,137.9374,138.0135,11245.0
2018-05-08 11:10:00,163.18,163.88,163.18,163.69,6510.0,138.0558,138.6481,138.0558,138.4873,6510.0
2018-05-08 11:20:00,163.66,163.79,163.61,163.78,4305.0,138.4619,138.5719,138.4196,138.5635,4305.0
2018-05-08 11:30:00,163.74,163.74,163.46,163.46,7506.0,138.5296,138.5296,138.2927,138.2927,7506.0
2018-05-08 11:40:00,163.6,164.02,163.6,163.93,4594.0,138.4112,138.7665,138.4112,138.6904,4594.0
2018-05-08 11:50:00,163.9,164.1,163.74,163.76,7160.0,138.665,138.8342,138.5296,138.5465,7160.0
2018-05-08 12:00:00,163.85,163.92,163.5,163.62,8359.0,138.6227,138.6819,138.3266,138.4281,8359.0
2018-05-08 12:10:00,163.72,163.75,163.56,163.56,4510.0,138.5127,138.5381,138.3773,138.3773,4510.0
2018-05-08 12:20:00,163.59,163.59,163.23,163.23,10975.0,138.4027,138.4027,138.0981,138.0981,10975.0
2018-05-08 12:30:00,163.21,163.24,163.06,163.16,17441.0,138.0812,138.1066,137.9543,138.0389,17441.0
2018-05-08 12:40:00,163.07,163.25,163.02,163.04,5595.0,137.9628,138.1151,137.9205,137.9374,5595.0
2018-05-08 12:50:00,162.98,163.2,162.94,163.13,5191.0,137.8866,138.0728,137.8528,138.0135,5191.0
2018-05-08 13:00:00,163.12,163.3,163.06,163.1,8929.0,138.0051,138.1574,137.9543,137.9882,8929.0
2018-05-08 13:10:00,163.02,163.59,162.98,163.57,17767.0,137.9205,138.4027,137.8866,138.3858,17767.0
2018-05-08 13:20:00,163.56,163.68,163.36,163.59,6358.0,138.3773,138.4789,138.2081,138.4027,6358.0
2018-05-08 13:30:00,163.65,163.66,163.42,163.42,6661.0,138.4535,138.4619,138.2589,138.2589,6661.0
2018-05-08 13:40:00,163.42,163.79,163.42,163.71,5054.0,138.2589,138.5719,138.2589,138.5042,5054.0
2018-05-08 13:50:00,163.75,163.78,163.33,163.33,6871.0,138.5381,138.5635,138.1828,138.1828,6871.0
2018-05-08 14:00:00,163.4,163.68,163.38,163.5,9423.0,138.242,138.4789,138.2251,138.3266,9423.0
2018-05-08 14:10:00,163.48,163.61,163.34,163.61,6215.0,138.3097,138.4196,138.1912,138.4196,6215.0
2018-05-08 14:20:00,163.53,163.95,163.4,163.52,7700.0,138.352,138.7073,138.242,138.3435,7700.0
2018-05-08 14:30:00,163.54,163.62,163.17,163.17,6371.0,138.3604,138.4281,138.0474,138.0474,6371.0
2018-05-08 14:40:00,162.99,163.07,162.73,162.98,23779.0,137.8951,137.9628,137.6751,137.8866,23779.0
2018-05-08 14:50:00,162.93,163.4,162.93,163.18,6423.0,137.8443,138.242,137.8443,138.0558,6423.0
2018-05-08 15:00:00,163.1,163.47,163.01,163.39,6191.0,137.9882,138.3012,137.912,138.2335,6191.0
2018-05-08 15:10:00,163.33,163.52,163.24,163.35,9321.0,138.1828,138.3435,138.1066,138.1997,9321.0
2018-05-08 15:20:00,163.42,163.46,163.26,163.29,21591.0,138.2589,138.2927,138.1235,138.1489,21591.0
2018-05-08 15:30:00,163.26,163.58,163.23,163.55,12951.0,138.1235,138.3943,138.0981,138.3689,12951.0
2018-05-08 15:40:00,163.53,163.6,163.2,163.21,18879.0,138.352,138.4112,138.0728,138.0812,18879.0
2018-05-08 15:50:00,163.22,163.54,163.22,163.54,48484.0,138.0897,138.3604,138.0897,138.3604,48484.0
2018-05-09 09:30:00,164.32,164.97,163.71,164.06,20133.0,139.0203,139.5702,138.5042,138.8004,20133.0
2018-05-09 09:40:00,163.89,163.93,163.21,163.42,13670.0,138.6565,138.6904,138.0812,138.2589,13670.0
2018-05-09 09:50:00,163.48,163.8,163.32,163.5,16314.0,138.3097,138.5804,138.1743,138.3266,16314.0
2018-05-09 10:00:00,163.53,163.87,163.39,163.83,17957.0,138.352,138.6396,138.2335,138.6058,17957.0
2018-05-09 10:10:00,163.79,164.02,163.68,164.0,7902.0,138.5719,138.7665,138.4789,138.7496,7902.0
2018-05-09 10:20:00,164.06,164.12,163.69,163.92,12050.0,138.8004,138.8511,138.4873,138.6819,12050.0
2018-05-09 10:30:00,163.97,164.23,163.76,164.11,12978.0,138.7242,138.9442,138.5465,138.8427,12978.0
2018-05-09 10:40:00,164.11,164.36,164.02,164.36,5342.0,138.8427,139.0542,138.7665,139.0542,5342.0
2018-05-09 10:50:00,164.33,164.36,164.08,164.15,14416.0,139.0288,139.0542,138.8173,138.8765,14416.0
2018-05-09 11:00:00,164.2,164.32,164.0,164.31,13699.0,138.9188,139.0203,138.7496,139.0119,13699.0
2018-05-09 11:10:00,164.21,164.3,164.02,164.02,8907.0,138.9273,139.0034,138.7665,138.7665,8907.0
2018-05-09 11:20:00,164.08,164.08,163.75,163.79,19150.0,138.8173,138.8173,138.5381,138.5719,19150.0
2018-05-09 11:30:00,163.71,163.83,163.66,163.73,8860.0,138.5042,138.6058,138.4619,138.5212,8860.0
2018-05-09 11:40:00,163.69,163.88,163.62,163.81,9056.0,138.4873,138.6481,138.4281,138.5888,9056.0
2018-05-09 11:50:00,163.85,163.89,163.75,163.88,3620.0,138.6227,138.6565,138.5381,138.6481,3620.0
2018-05-09 12:00:00,163.89,164.16,163.89,164.12,3557.0,138.6565,138.885,138.6565,138.8511,3557.0
2018-05-09 12:10:00,164.12,164.16,163.87,163.87,2300.0,138.8511,138.885,138.6396,138.6396,2300.0
2018-05-09 12:20:00,163.98,164.39,163.92,164.33,8738.0,138.7327,139.0795,138.6819,139.0288,8738.0
2018-05-09 12:30:00,164.23,164.49,164.12,164.2,5877.0,138.9442,139.1641,138.8511,138.9188,5877.0
2018-05-09 12:40:00,164.19,164.59,164.19,164.58,5110.0,138.9103,139.2488,138.9103,139.2403,5110.0
2018-05-09 12:50:00,164.63,164.63,164.48,164.48,3075.0,139.2826,139.2826,139.1557,139.1557,3075.0
2018-05-09 13:00:00,164.66,164.88,164.66,164.85,9580.0,139.308,139.4941,139.308,139.4687,9580.0
2018-05-09 13:10:00,164.85,164.85,164.55,164.57,8488.0,139.4687,139.4687,139.2149,139.2318,8488.0
2018-05-09 13:20:00,164.64,164.94,164.58,164.94,10404.0,139.2911,139.5449,139.2403,139.5449,10404.0
2018-05-09 13:30:00,164.96,165.05,164.85,165.01,11803.0,139.5618,139.6379,139.4687,139.6041,11803.0
2018-05-09 13:40:00,165.0,165.12,164.88,165.08,23012.0,139.5956,139.6972,139.4941,139.6633,23012.0
2018-05-09 13:50:00,165.05,165.08,164.88,165.08,2926.0,139.6379,139.6633,139.4941,139.6633,2926.0
2018-05-09 14:00:00,165.02,165.04,164.72,164.95,7447.0,139.6125,139.6295,139.3587,139.5533,7447.0
2018-05-09 14:10:00,164.93,165.09,164.92,164.98,12401.0,139.5364,139.6718,139.5279,139.5787,12401.0
2018-05-09 14:20:00,164.99,165.05,164.82,164.93,22281.0,139.5872,139.6379,139.4433,139.5364,22281.0
2018-05-09 14:30:00,164.93,164.99,164.79,164.85,20219.0,139.5364,139.5872,139.418,139.4687,20219.0
2018-05-09 14:40:00,164.87,164.92,164.76,164.87,5711.0,139.4856,139.5279,139.3926,139.4856,5711.0
2018-05-09 14:50:00,164.93,164.94,164.8,164.94,4185.0,139.5364,139.5449,139.4264,139.5449,4185.0
2018-05-09 15:00:00,164.89,164.96,164.67,164.91,7444.0,139.5026,139.5618,139.3164,139.5195,7444.0
2018-05-09 15:10:00,164.91,164.92,164.57,164.57,9589.0,139.5195,139.5279,139.2318,139.2318,9589.0
2018-05-09 15:20:00,164.6,164.7,164.52,164.58,8882.0,139.2572,139.3418,139.1895,139.2403,8882.0
2018-05-09 15:30:00,164.56,164.65,164.5,164.56,11969.0,139.2234,139.2995,139.1726,139.2234,11969.0
2018-05-09 15:40:00,164.52,164.87,164.44,164.77,24933.0,139.1895,139.4856,139.1218,139.401,24933.0
2018-05-09 15:50:00,164.81,164.88,164.74,164.85,73775.0,139.4349,139.4941,139.3757,139.4687,73775.0
2018-05-10 09:30:00,165.13,165.31,164.77,165.31,16773.0,139.7056,139.8579,139.401,139.8579,16773.0
2018-05-10 09:40:00,165.29,165.3,164.77,165.12,8749.0,139.841,139.8494,139.401,139.6972,8749.0
2018-05-10 09:50:00,165.11,165.56,165.1,165.56,3303.0,139.6887,140.0694,139.6802,140.0694,3303.0
2018-05-10 10:00:00,165.65,165.81,165.55,165.72,8784.0,140.1455,140.2809,140.0609,140.2048,8784.0
2018-05-10 10:10:00,165.68,165.68,164.93,164.99,8587.0,140.1709,140.1709,139.5364,139.5872,8587.0
2018-05-10 10:20:00,164.99,165.11,164.92,165.09,11237.0,139.5872,139.6887,139.5279,139.6718,11237.0
2018-05-10 10:30:00,165.09,165.16,164.98,165.04,7166.0,139.6718,139.731,139.5787,139.6295,7166.0
2018-05-10 10:40:00,165.13,165.14,164.93,165.02,5227.0,139.7056,139.7141,139.5364,139.6125,5227.0
2018-05-10 10:50:00,165.04,165.13,164.88,164.88,15126.0,139.6295,139.7056,139.4941,139.4941,15126.0
2018-05-10 11:00:00,164.9,165.06,164.88,164.98,12595.0,139.511,139.6464,139.4941,139.5787,12595.0
2018-05-10 11:10:00,164.98,165.24,164.98,165.17,8030.0,139.5787,139.7987,139.5787,139.7395,8030.0
2018-05-10 11:20:00,165.24,165.5,165.21,165.5,10252.0,139.7987,140.0186,139.7733,140.0186,10252.0
2018-05-10 11:30:00,165.46,165.46,165.0,165.22,19340.0,139.9848,139.9848,139.5956,139.7818,19340.0
2018-05-10 11:40:00,165.28,165.29,165.12,165.21,17412.0,139.8325,139.841,139.6972,139.7733,17412.0
2018-05-10 11:50:00,165.25,165.36,165.17,165.17,27088.0,139.8071,139.9002,139.7395,139.7395,27088.0
2018-05-10 12:00:00,165.3,165.53,165.16,165.53,22710.0,139.8494,140.044,139.731,140.044,22710.0
2018-05-10 12:10:00,165.57,165.71,165.44,165.56,10308.0,140.0779,140.1963,139.9679,140.0694,10308.0
2018-05-10 12:20:00,165.61,165.78,165.52,165.78,8344.0,140.1117,140.2555,140.0356,140.2555,8344.0
2018-05-10 12:30:00,165.7,165.83,165.62,165.83,5234.0,140.1879,140.2978,140.1202,140.2978,5234.0
2018-05-10 12:40:00,165.8,166.06,165.75,165.95,10913.0,140.2725,140.4924,140.2302,140.3994,10913.0
2018-05-10 12:50:00,165.9,165.93,165.74,165.77,4673.0,140.3571,140.3824,140.2217,140.2471,4673.0
2018-05-10 13:00:00,165.8,165.93,165.79,165.92,3822.0,140.2725,140.3824,140.264,140.374,3822.0
2018-05-10 13:10:00,165.97,166.02,165.78,165.84,2914.0,140.4163,140.4586,140.2555,140.3063,2914.0
2018-05-10 13:20:00,165.89,166.06,165.73,165.73,10049.0,140.3486,140.4924,140.2132,140.2132,10049.0
2018-05-10 13:30:00,165.82,165.85,165.4,165.41,14091.0,140.2894,140.3148,139.934,139.9425,14091.0
2018-05-10 13:40:00,165.48,165.51,165.28,165.49,4500.0,140.0017,140.0271,139.8325,140.0102,4500.0
2018-05-10 13:50:00,165.44,165.76,165.44,165.75,13849.0,139.9679,140.2386,139.9679,140.2302,13849.0
2018-05-10 14:00:00,165.7,165.7,165.45,165.69,7349.0,140.1879,140.1879,139.9763,140.1794,7349.0
2018-05-10 14:10:00,165.69,165.96,165.69,165.91,14668.0,140.1794,140.4078,140.1794,140.3655,14668.0
2018-05-10 14:20:00,165.94,165.95,165.59,165.59,5146.0,140.3909,140.3994,140.0948,140.0948,5146.0
2018-05-10 14:30:00,165.69,165.69,165.23,165.23,5326.0,140.1794,140.1794,139.7902,139.7902,5326.0
2018-05-10 14:40:00,165.19,165.63,165.13,165.6,7880.0,139.7564,140.1286,139.7056,140.1032,7880.0
2018-05-10 14:50:00,165.59,165.73,165.42,165.54,8713.0,140.0948,140.2132,139.951,140.0525,8713.0
2018-05-10 15:00:00,165.53,165.65,165.19,165.35,9145.0,140.044,140.1455,139.7564,139.8917,9145.0
2018-05-10 15:10:00,165.29,165.42,165.19,165.26,15059.0,139.841,139.951,139.7564,139.8156,15059.0
2018-05-10 15:20:00,165.33,165.35,165.23,165.26,9497.0,139.8748,139.8917,139.7902,139.8156,9497.0
2018-05-10 15:30:00,165.28,165.35,165.16,165.34,11571.0,139.8325,139.8917,139.731,139.8833,11571.0
2018-05-10 15:40:00,165.33,165.63,165.31,165.63,26448.0,139.8748,140.1286,139.8579,140.1286,26448.0
2018-05-10 15:50:00,165.63,165.81,165.53,165.59,117491.0,140.1286,140.2809,140.044,140.0948,117491.0
2018-05-11 09:30:00,166.13,166.62,165.69,166.55,16531.0,140.5516,140.9662,140.1794,140.907,16531.0
2018-05-11 09:40:00,166.54,166.88,166.32,166.53,10832.0,140.8985,141.1862,140.7124,140.8901,10832.0
2018-05-11 09:50:00,166.48,166.86,166.3,166.86,11457.0,140.8478,141.1693,140.6955,141.1693,11457.0
2018-05-11 10:00:00,166.85,167.18,166.67,166.96,24031.0,141.1608,141.44,141.0085,141.2539,24031.0
2018-05-11 10:10:00,166.93,167.18,166.78,167.18,8441.0,141.2285,141.44,141.1016,141.44,8441.0
2018-05-11 10:20:00,167.2,167.5,167.19,167.4,11874.0,141.4569,141.7107,141.4484,141.6261,11874.0
2018-05-11 10:30:00,167.38,167.43,166.98,167.0,12307.0,141.6092,141.6515,141.2708,141.2877,12307.0
2018-05-11 10:40:00,167.0,167.16,166.92,166.97,12202.0,141.2877,141.4231,141.22,141.2623,12202.0
2018-05-11 10:50:00,166.97,167.12,166.8,167.06,10287.0,141.2623,141.3892,141.1185,141.3385,10287.0
2018-05-11 11:00:00,167.09,167.18,166.44,166.44,11580.0,141.3638,141.44,140.8139,140.8139,11580.0
2018-05-11 11:10:00,166.42,166.54,166.2,166.2,13591.0,140.797,140.8985,140.6109,140.6109,13591.0
2018-05-11 11:20:00,166.2,166.39,166.2,166.33,9249.0,140.6109,140.7716,140.6109,140.7209,9249.0
2018-05-11 11:30:00,166.35,166.59,166.22,166.32,15249.0,140.7378,140.9408,140.6278,140.7124,15249.0
2018-05-11 11:40:00,166.32,166.43,166.09,166.38,17196.0,140.7124,140.8055,140.5178,140.7632,17196.0
2018-05-11 11:50:00,166.3,166.53,166.22,166.52,16156.0,140.6955,140.8901,140.6278,140.8816,16156.0
2018-05-11 12:00:00,166.43,166.79,166.38,166.39,14022.0,140.8055,141.11,140.7632,140.7716,14022.0
2018-05-11 12:10:00,166.4,166.48,166.06,166.46,17990.0,140.7801,140.8478,140.4924,140.8308,17990.0
2018-05-11 12:20:00,166.31,166.54,166.25,166.49,9660.0,140.7039,140.8985,140.6532,140.8562,9660.0
2018-05-11 12:30:00,166.43,166.74,166.43,166.63,17495.0,140.8055,141.0677,140.8055,140.9747,17495.0
2018-05-11 12:40:00,166.64,166.89,166.63,166.83,14984.0,140.9831,141.1946,140.9747,141.1439,14984.0
2018-05-11 12:50:00,166.89,167.15,166.85,166.92,21872.0,141.1946,141.4146,141.1608,141.22,21872.0
2018-05-11 13:00:00,166.95,166.99,166.53,166.64,22199.0,141.2454,141.2792,140.8901,140.9831,22199.0
2018-05-11 13:10:00,166.62,166.74,166.4,166.41,11727.0,140.9662,141.0677,140.7801,140.7885,11727.0
2018-05-11 13:20:00,166.44,166.74,166.44,166.74,3867.0,140.8139,141.0677,140.8139,141.0677,3867.0
2018-05-11 13:30:00,166.68,166.68,166.47,166.47,10350.0,141.017,141.017,140.8393,140.8393,10350.0
2018-05-11 13:40:00,166.5,166.82,166.49,166.82,5055.0,140.8647,141.1354,140.8562,141.1354,5055.0
2018-05-11 13:50:00,166.88,167.01,166.67,166.67,10382.0,141.1862,141.2962,141.0085,141.0085,10382.0
2018-05-11 14:00:00,166.67,166.9,166.65,166.81,10673.0,141.0085,141.2031,140.9916,141.1269,10673.0
2018-05-11 14:10:00,166.79,166.79,166.53,166.57,7472.0,141.11,141.11,140.8901,140.9239,7472.0
2018-05-11 14:20:00,166.61,166.61,166.33,166.37,7430.0,140.9577,140.9577,140.7209,140.7547,7430.0
2018-05-11 14:30:00,166.39,166.52,166.38,166.52,4437.0,140.7716,140.8816,140.7632,140.8816,4437.0
2018-05-11 14:40:00,166.52,166.52,166.33,166.39,14149.0,140.8816,140.8816,140.7209,140.7716,14149.0
2018-05-11 14:50:00,166.42,166.55,166.37,166.55,8180.0,140.797,140.907,140.7547,140.907,8180.0
2018-05-11 15:00:00,166.54,166.54,166.37,166.5,10864.0,140.8985,140.8985,140.7547,140.8647,10864.0
2018-05-11 15:10:00,166.48,166.59,166.47,166.52,16211.0,140.8478,140.9408,140.8393,140.8816,16211.0
2018-05-11 15:20:00,166.54,166.54,166.46,166.5,14220.0,140.8985,140.8985,140.8308,140.8647,14220.0
2018-05-11 15:30:00,166.49,166.51,166.37,166.49,10465.0,140.8562,140.8731,140.7547,140.8562,10465.0
2018-05-11 15:40:00,166.48,166.5,166.22,166.26,14682.0,140.8478,140.8647,140.6278,140.6616,14682.0
2018-05-11 15:50:00,166.25,166.41,166.07,166.28,62988.0,140.6532,140.7885,140.5009,140.6786,62988.0
2018-05-14 09:30:00,166.27,167.95,166.27,167.13,24753.0,140.6701,142.0914,140.6701,141.3977,24753.0
2018-05-14 09:40:00,167.19,167.3,166.59,167.3,6177.0,141.4484,141.5415,140.9408,141.5415,6177.0
2018-05-14 09:50:00,167.31,167.41,167.03,167.17,15281.0,141.55,141.6346,141.3131,141.4315,15281.0
2018-05-14 10:00:00,167.1,167.2,166.88,167.01,20899.0,141.3723,141.4569,141.1862,141.2962,20899.0
2018-05-14 10:10:00,167.03,167.13,166.93,166.96,10594.0,141.3131,141.3977,141.2285,141.2539,10594.0
2018-05-14 10:20:00,166.99,167.01,166.42,166.84,40852.0,141.2792,141.2962,140.797,141.1523,40852.0
2018-05-14 10:30:00,166.88,167.14,166.79,167.14,5700.0,141.1862,141.4061,141.11,141.4061,5700.0
2018-05-14 10:40:00,167.08,167.08,166.86,167.02,14304.0,141.3554,141.3554,141.1693,141.3046,14304.0
2018-05-14 10:50:00,166.99,167.03,166.78,166.78,6772.0,141.2792,141.3131,141.1016,141.1016,6772.0
2018-05-14 11:00:00,166.78,167.16,166.77,167.13,15899.0,141.1016,141.4231,141.0931,141.3977,15899.0
2018-05-14 11:10:00,167.15,167.19,166.79,166.89,14994.0,141.4146,141.4484,141.11,141.1946,14994.0
2018-05-14 11:20:00,166.93,167.21,166.93,167.01,14222.0,141.2285,141.4654,141.2285,141.2962,14222.0
2018-05-14 11:30:00,167.01,167.23,167.0,167.02,10964.0,141.2962,141.4823,141.2877,141.3046,10964.0
2018-05-14 11:40:00,167.0,167.08,166.87,167.05,5973.0,141.2877,141.3554,141.1777,141.33,5973.0
2018-05-14 11:50:00,167.03,167.08,166.97,167.08,5897.0,141.3131,141.3554,141.2623,141.3554,5897.0
2018-05-14 12:00:00,167.1,167.32,166.77,166.81,16786.0,141.3723,141.5584,141.0931,141.1269,16786.0
2018-05-14 12:10:00,166.82,166.88,166.63,166.63,10307.0,141.1354,141.1862,140.9747,140.9747,10307.0
2018-05-14 12:20:00,166.68,166.71,166.41,166.57,35498.0,141.017,141.0423,140.7885,140.9239,35498.0
2018-05-14 12:30:00,166.56,166.56,166.48,166.52,3801.0,140.9154,140.9154,140.8478,140.8816,3801.0
2018-05-14 12:40:00,166.53,166.7,166.53,166.58,12740.0,140.8901,141.0339,140.8901,140.9324,12740.0
2018-05-14 12:50:00,166.57,166.59,166.31,166.31,8798.0,140.9239,140.9408,140.7039,140.7039,8798.0
2018-05-14 13:00:00,166.34,166.42,166.05,166.09,19348.0,140.7293,140.797,140.484,140.5178,19348.0
2018-05-14 13:10:00,166.11,166.13,165.68,165.68,9981.0,140.5347,140.5516,140.1709,140.1709,9981.0
2018-05-14 13:20:00,165.76,166.12,165.75,166.07,8638.0,140.2386,140.5432,140.2302,140.5009,8638.0
2018-05-14 13:30:00,166.04,166.36,166.0,166.36,5074.0,140.4755,140.7462,140.4417,140.7462,5074.0
2018-05-14 13:40:00,166.34,166.37,166.14,166.23,5700.0,140.7293,140.7547,140.5601,140.6362,5700.0
2018-05-14 13:50:00,166.28,166.34,166.18,166.27,12749.0,140.6786,140.7293,140.5939,140.6701,12749.0
2018-05-14 14:00:00,166.28,166.28,166.12,166.12,10501.0,140.6786,140.6786,140.5432,140.5432,10501.0
2018-05-14 14:10:00,166.11,166.19,165.98,166.15,9640.0,140.5347,140.6024,140.4247,140.5686,9640.0
2018-05-14 14:20:00,166.14,166.33,166.13,166.33,1814.0,140.5601,140.7209,140.5516,140.7209,1814.0
2018-05-14 14:30:00,166.35,166.54,166.27,166.49,19189.0,140.7378,140.8985,140.6701,140.8562,19189.0
2018-05-14 14:40:00,166.39,166.43,166.25,166.29,8043.0,140.7716,140.8055,140.6532,140.687,8043.0
2018-05-14 14:50:00,166.29,166.66,166.29,166.66,5190.0,140.687,141.0,140.687,141.0,5190.0
2018-05-14 15:00:00,166.67,166.78,166.53,166.77,15598.0,141.0085,141.1016,140.8901,141.0931,15598.0
2018-05-14 15:10:00,166.77,166.83,166.67,166.73,15162.0,141.0931,141.1439,141.0085,141.0593,15162.0
2018-05-14 15:20:00,166.7,166.7,166.56,166.56,9514.0,141.0339,141.0339,140.9154,140.9154,9514.0
2018-05-14 15:30:00,166.58,166.59,166.36,166.44,11781.0,140.9324,140.9408,140.7462,140.8139,11781.0
2018-05-14 15:40:00,166.47,166.49,166.21,166.25,20279.0,140.8393,140.8562,140.6193,140.6532,20279.0
2018-05-14 15:50:00,166.23,166.79,166.17,166.76,53272.0,140.6362,141.11,140.5855,141.0846,53272.0
2018-05-15 09:30:00,166.13,166.56,165.31,165.34,25705.0,140.5516,140.9154,139.8579,139.8833,25705.0
2018-05-15 09:40:00,165.51,165.61,165.06,165.41,13960.0,140.0271,140.1117,139.6464,139.9425,13960.0
2018-05-15 09:50:00,165.47,165.47,164.97,165.15,27268.0,139.9933,139.9933,139.5702,139.7225,27268.0
2018-05-15 10:00:00,165.06,165.18,164.67,164.86,42446.0,139.6464,139.7479,139.3164,139.4772,42446.0
2018-05-15 10:10:00,164.89,165.31,164.89,165.14,31318.0,139.5026,139.8579,139.5026,139.7141,31318.0
2018-05-15 10:20:00,165.24,165.63,165.08,165.43,27253.0,139.7987,140.1286,139.6633,139.9594,27253.0
2018-05-15 10:30:00,165.43,165.58,165.37,165.49,15621.0,139.9594,140.0863,139.9087,140.0102,15621.0
2018-05-15 10:40:00,165.49,165.55,165.1,165.29,27224.0,140.0102,140.0609,139.6802,139.841,27224.0
2018-05-15 10:50:00,165.33,165.7,165.33,165.63,17919.0,139.8748,140.1879,139.8748,140.1286,17919.0
2018-05-15 11:00:00,165.63,165.88,165.57,165.88,13032.0,140.1286,140.3401,140.0779,140.3401,13032.0
2018-05-15 11:10:00,165.85,166.0,165.8,165.95,15718.0,140.3148,140.4417,140.2725,140.3994,15718.0
2018-05-15 11:20:00,165.94,166.1,165.88,166.0,28506.0,140.3909,140.5263,140.3401,140.4417,28506.0
2018-05-15 11:30:00,166.03,166.4,166.03,166.05,7151.0,140.467,140.7801,140.467,140.484,7151.0
2018-05-15 11:40:00,166.07,166.39,165.99,166.35,21029.0,140.5009,140.7716,140.4332,140.7378,21029.0
2018-05-15 11:50:00,166.34,166.34,165.87,165.94,12022.0,140.7293,140.7293,140.3317,140.3909,12022.0
2018-05-15 12:00:00,165.95,166.11,165.76,165.86,12584.0,140.3994,140.5347,140.2386,140.3232,12584.0
2018-05-15 12:10:00,165.84,166.0,165.81,165.94,12258.0,140.3063,140.4417,140.2809,140.3909,12258.0
2018-05-15 12:20:00,165.94,166.28,165.94,166.28,14374.0,140.3909,140.6786,140.3909,140.6786,14374.0
2018-05-15 12:30:00,166.31,166.39,166.18,166.24,9334.0,140.7039,140.7716,140.5939,140.6447,9334.0
2018-05-15 12:40:00,166.24,166.53,166.24,166.43,8990.0,140.6447,140.8901,140.6447,140.8055,8990.0
2018-05-15 12:50:00,166.45,166.49,166.29,166.34,11862.0,140.8224,140.8562,140.687,140.7293,11862.0
2018-05-15 13:00:00,166.33,166.35,166.1,166.1,23124.0,140.7209,140.7378,140.5263,140.5263,23124.0
2018-05-15 13:10:00,166.12,166.14,166.0,166.14,7875.0,140.5432,140.5601,140.4417,140.5601,7875.0
2018-05-15 13:20:00,166.15,166.27,166.0,166.08,12189.0,140.5686,140.6701,140.4417,140.5093,12189.0
2018-05-15 13:30:00,166.11,166.13,165.96,166.08,11127.0,140.5347,140.5516,140.4078,140.5093,11127.0
2018-05-15 13:40:00,166.07,166.28,165.92,166.26,9810.0,140.5009,140.6786,140.374,140.6616,9810.0
2018-05-15 13:50:00,166.26,166.28,166.0,166.06,7862.0,140.6616,140.6786,140.4417,140.4924,7862.0
2018-05-15 14:00:00,166.08,166.35,166.04,166.13,16806.0,140.5093,140.7378,140.4755,140.5516,16806.0
2018-05-15 14:10:00,166.15,166.18,166.04,166.05,16915.0,140.5686,140.5939,140.4755,140.484,16915.0
2018-05-15 14:20:00,166.05,166.26,165.91,166.09,27228.0,140.484,140.6616,140.3655,140.5178,27228.0
2018-05-15 14:30:00,166.09,166.48,166.06,166.3,9908.0,140.5178,140.8478,140.4924,140.6955,9908.0
2018-05-15 14:40:00,166.32,166.33,166.0,166.16,13504.0,140.7124,140.7209,140.4417,140.577,13504.0
2018-05-15 14:50:00,166.18,166.27,166.0,166.21,24315.0,140.5939,140.6701,140.4417,140.6193,24315.0
2018-05-15 15:00:00,166.25,166.27,166.07,166.23,14108.0,140.6532,140.6701,140.5009,140.6362,14108.0
2018-05-15 15:10:00,166.22,166.32,166.05,166.09,15405.0,140.6278,140.7124,140.484,140.5178,15405.0
2018-05-15 15:20:00,166.1,166.16,165.89,165.95,15662.0,140.5263,140.577,140.3486,140.3994,15662.0
2018-05-15 15:30:00,165.93,166.01,165.7,165.72,32421.0,140.3824,140.4501,140.1879,140.2048,32421.0
2018-05-15 15:40:00,165.67,165.72,165.27,165.39,63779.0,140.1625,140.2048,139.8241,139.9256,63779.0
2018-05-15 15:50:00,165.4,166.19,165.4,166.11,104079.0,139.934,140.6024,139.934,140.5347,104079.0
2018-05-16 09:30:00,166.45,167.31,166.01,167.23,13337.0,140.8224,141.55,140.4501,141.4823,13337.0
2018-05-16 09:40:00,167.18,167.26,166.94,167.07,9454.0,141.44,141.5077,141.2369,141.3469,9454.0
2018-05-16 09:50:00,167.17,167.58,167.03,167.58,5293.0,141.4315,141.7784,141.3131,141.7784,5293.0
2018-05-16 10:00:00,167.54,167.81,167.31,167.47,8367.0,141.7446,141.973,141.55,141.6853,8367.0
2018-05-16 10:10:00,167.45,167.63,167.02,167.17,9068.0,141.6684,141.8207,141.3046,141.4315,9068.0
2018-05-16 10:20:00,167.13,167.29,166.81,167.12,8167.0,141.3977,141.533,141.1269,141.3892,8167.0
2018-05-16 10:30:00,167.05,167.22,166.94,167.22,12455.0,141.33,141.4738,141.2369,141.4738,12455.0
2018-05-16 10:40:00,167.25,167.4,167.05,167.14,14955.0,141.4992,141.6261,141.33,141.4061,14955.0
2018-05-16 10:50:00,167.15,167.27,166.94,166.94,30188.0,141.4146,141.5161,141.2369,141.2369,30188.0
2018-05-16 11:00:00,166.88,166.92,166.58,166.65,16669.0,141.1862,141.22,140.9324,140.9916,16669.0
2018-05-16 11:10:00,166.67,166.83,166.52,166.83,22701.0,141.0085,141.1439,140.8816,141.1439,22701.0
2018-05-16 11:20:00,166.83,166.87,166.39,166.52,8760.0,141.1439,141.1777,140.7716,140.8816,8760.0
2018-05-16 11:30:00,166.61,166.73,166.45,166.45,36368.0,140.9577,141.0593,140.8224,140.8224,36368.0
2018-05-16 11:40:00,166.42,166.74,166.41,166.68,10749.0,140.797,141.0677,140.7885,141.017,10749.0
2018-05-16 11:50:00,166.75,166.94,166.73,166.85,3967.0,141.0762,141.2369,141.0593,141.1608,3967.0
2018-05-16 12:00:00,166.86,167.04,166.77,166.97,4862.0,141.1693,141.3215,141.0931,141.2623,4862.0
2018-05-16 12:10:00,167.03,167.03,166.71,166.9,7803.0,141.3131,141.3131,141.0423,141.2031,7803.0
2018-05-16 12:20:00,166.89,167.2,166.85,167.2,5450.0,141.1946,141.4569,141.1608,141.4569,5450.0
2018-05-16 12:30:00,167.17,167.24,167.09,167.1,6400.0,141.4315,141.4907,141.3638,141.3723,6400.0
2018-05-16 12:40:00,167.08,167.12,166.81,166.92,7057.0,141.3554,141.3892,141.1269,141.22,7057.0
2018-05-16 12:50:00,166.94,167.0,166.78,166.78,8234.0,141.2369,141.2877,141.1016,141.1016,8234.0
2018-05-16 13:00:00,166.78,166.85,166.64,166.68,5883.0,141.1016,141.1608,140.9831,141.017,5883.0
2018-05-16 13:10:00,166.71,166.72,166.54,166.65,9610.0,141.0423,141.0508,140.8985,140.9916,9610.0
2018-05-16 13:20:00,166.72,166.79,166.62,166.64,4150.0,141.0508,141.11,140.9662,140.9831,4150.0
2018-05-16 13:30:00,166.59,166.75,166.55,166.55,6103.0,140.9408,141.0762,140.907,140.907,6103.0
2018-05-16 13:40:00,166.55,166.63,166.33,166.36,13121.0,140.907,140.9747,140.7209,140.7462,13121.0
2018-05-16 13:50:00,166.37,166.55,166.33,166.49,12630.0,140.7547,140.907,140.7209,140.8562,12630.0
2018-05-16 14:00:00,166.47,166.56,166.4,166.41,3920.0,140.8393,140.9154,140.7801,140.7885,3920.0
2018-05-16 14:10:00,166.49,166.54,166.48,166.52,2621.0,140.8562,140.8985,140.8478,140.8816,2621.0
2018-05-16 14:20:00,166.54,166.68,166.47,166.67,8490.0,140.8985,141.017,140.8393,141.0085,8490.0
2018-05-16 14:30:00,166.61,166.71,166.55,166.64,4377.0,140.9577,141.0423,140.907,140.9831,4377.0
2018-05-16 14:40:00,166.67,166.85,166.62,166.68,5825.0,141.0085,141.1608,140.9662,141.017,5825.0
2018-05-16 14:50:00,166.68,166.88,166.61,166.75,7215.0,141.017,141.1862,140.9577,141.0762,7215.0
2018-05-16 15:00:00,166.73,166.73,166.33,166.35,5230.0,141.0593,141.0593,140.7209,140.7378,5230.0
2018-05-16 15:10:00,166.3,166.34,166.15,166.22,5834.0,140.6955,140.7293,140.5686,140.6278,5834.0
2018-05-16 15:20:00,166.25,166.25,166.16,166.23,7354.0,140.6532,140.6532,140.577,140.6362,7354.0
2018-05-16 15:30:00,166.23,166.36,166.07,166.36,10325.0,140.6362,140.7462,140.5009,140.7462,10325.0
2018-05-16 15:40:00,166.37,166.37,165.94,166.0,16410.0,140.7547,140.7547,140.3909,140.4417,16410.0
2018-05-16 15:50:00,166.06,166.59,166.06,166.54,62034.0,140.4924,140.9408,140.4924,140.8985,62034.0
2018-05-17 09:30:00,165.79,166.64,165.79,166.46,19172.0,140.264,140.9831,140.264,140.8308,19172.0
2018-05-17 09:40:00,166.3,166.74,166.3,166.63,3700.0,140.6955,141.0677,140.6955,140.9747,3700.0
2018-05-17 09:50:00,166.59,166.83,166.57,166.65,10824.0,140.9408,141.1439,140.9239,140.9916,10824.0
2018-05-17 10:00:00,166.53,167.14,166.53,167.04,7939.0,140.8901,141.4061,140.8901,141.3215,7939.0
2018-05-17 10:10:00,166.96,167.04,166.92,167.02,4714.0,141.2539,141.3215,141.22,141.3046,4714.0
2018-05-17 10:20:00,167.04,167.23,167.04,167.1,4570.0,141.3215,141.4823,141.3215,141.3723,4570.0
2018-05-17 10:30:00,167.06,167.43,167.01,167.36,8953.0,141.3385,141.6515,141.2962,141.5923,8953.0
2018-05-17 10:40:00,167.31,167.32,166.95,166.95,5853.0,141.55,141.5584,141.2454,141.2454,5853.0
2018-05-17 10:50:00,166.97,167.28,166.88,167.26,4135.0,141.2623,141.5246,141.1862,141.5077,4135.0
2018-05-17 11:00:00,167.17,167.17,166.92,167.06,7814.0,141.4315,141.4315,141.22,141.3385,7814.0
2018-05-17 11:10:00,167.03,167.14,166.77,166.9,9400.0,141.3131,141.4061,141.0931,141.2031,9400.0
2018-05-17 11:20:00,166.92,166.98,166.7,166.76,16706.0,141.22,141.2708,141.0339,141.0846,16706.0
2018-05-17 11:30:00,166.73,166.73,166.55,166.67,9338.0,141.0593,141.0593,140.907,141.0085,9338.0
2018-05-17 11:40:00,166.67,166.86,166.49,166.49,9051.0,141.0085,141.1693,140.8562,140.8562,9051.0
2018-05-17 11:50:00,166.31,166.42,166.2,166.31,5805.0,140.7039,140.797,140.6109,140.7039,5805.0
2018-05-17 12:00:00,166.28,166.6,166.28,166.4,5241.0,140.6786,140.9493,140.6786,140.7801,5241.0
2018-05-17 12:10:00,166.42,166.53,166.37,166.47,4441.0,140.797,140.8901,140.7547,140.8393,4441.0
2018-05-17 12:20:00,166.5,166.73,166.5,166.63,3213.0,140.8647,141.0593,140.8647,140.9747,3213.0
2018-05-17 12:30:00,166.62,166.68,166.51,166.51,7400.0,140.9662,141.017,140.8731,140.8731,7400.0
2018-05-17 12:40:00,166.44,166.44,166.23,166.3,4257.0,140.8139,140.8139,140.6362,140.6955,4257.0
2018-05-17 12:50:00,166.36,166.36,166.22,166.32,4583.0,140.7462,140.7462,140.6278,140.7124,4583.0
2018-05-17 13:00:00,166.31,166.39,166.3,166.33,2812.0,140.7039,140.7716,140.6955,140.7209,2812.0
2018-05-17 13:10:00,166.4,166.54,166.29,166.43,5585.0,140.7801,140.8985,140.687,140.8055,5585.0
2018-05-17 13:20:00,166.46,166.6,166.42,166.5,3775.0,140.8308,140.9493,140.797,140.8647,3775.0
2018-05-17 13:30:00,166.5,166.68,166.44,166.55,6920.0,140.8647,141.017,140.8139,140.907,6920.0
2018-05-17 13:40:00,166.52,166.52,166.19,166.33,9189.0,140.8816,140.8816,140.6024,140.7209,9189.0
2018-05-17 13:50:00,166.37,166.37,166.07,166.2,15944.0,140.7547,140.7547,140.5009,140.6109,15944.0
2018-05-17 14:00:00,166.2,166.2,165.73,165.82,22439.0,140.6109,140.6109,140.2132,140.2894,22439.0
2018-05-17 14:10:00,165.86,165.92,165.74,165.92,8871.0,140.3232,140.374,140.2217,140.374,8871.0
2018-05-17 14:20:00,165.95,165.97,165.8,165.83,17117.0,140.3994,140.4163,140.2725,140.2978,17117.0
2018-05-17 14:30:00,165.84,166.0,165.78,165.85,16258.0,140.3063,140.4417,140.2555,140.3148,16258.0
2018-05-17 14:40:00,165.9,166.0,165.88,165.95,12782.0,140.3571,140.4417,140.3401,140.3994,12782.0
2018-05-17 14:50:00,165.96,166.06,165.89,166.02,9965.0,140.4078,140.4924,140.3486,140.4586,9965.0
2018-05-17 15:00:00,166.03,166.15,165.97,166.07,24464.0,140.467,140.5686,140.4163,140.5009,24464.0
2018-05-17 15:10:00,166.06,166.22,165.94,166.22,15571.0,140.4924,140.6278,140.3909,140.6278,15571.0
2018-05-17 15:20:00,166.24,166.52,166.23,166.37,15222.0,140.6447,140.8816,140.6362,140.7547,15222.0
2018-05-17 15:30:00,166.4,166.64,166.37,166.61,17795.0,140.7801,140.9831,140.7547,140.9577,17795.0
2018-05-17 15:40:00,166.58,166.88,166.54,166.88,22419.0,140.9324,141.1862,140.8985,141.1862,22419.0
2018-05-17 15:50:00,166.88,166.91,166.68,166.78,74477.0,141.1862,141.2116,141.017,141.1016,74477.0
2018-05-18 09:30:00,166.77,167.38,166.68,167.17,41546.0,141.0931,141.6092,141.017,141.4315,41546.0
2018-05-18 09:40:00,167.3,167.87,167.2,167.64,15831.0,141.5415,142.0237,141.4569,141.8292,15831.0
2018-05-18 09:50:00,167.64,167.68,166.9,167.12,11735.0,141.8292,141.863,141.2031,141.3892,11735.0
2018-05-18 10:00:00,167.12,167.33,167.01,167.2,4571.0,141.3892,141.5669,141.2962,141.4569,4571.0
2018-05-18 10:10:00,167.17,167.42,167.14,167.37,3962.0,141.4315,141.643,141.4061,141.6007,3962.0
2018-05-18 10:20:00,167.35,167.66,167.35,167.45,1968.0,141.5838,141.8461,141.5838,141.6684,1968.0
2018-05-18 10:30:00,167.33,167.33,166.97,167.15,9233.0,141.5669,141.5669,141.2623,141.4146,9233.0
2018-05-18 10:40:00,167.1,167.5,166.99,167.5,8408.0,141.3723,141.7107,141.2792,141.7107,8408.0
2018-05-18 10:50:00,167.52,167.75,167.52,167.75,5975.0,141.7276,141.9222,141.7276,141.9222,5975.0
2018-05-18 11:00:00,167.78,167.85,167.47,167.72,10927.0,141.9476,142.0068,141.6853,141.8968,10927.0
2018-05-18 11:10:00,167.74,167.79,167.57,167.63,7688.0,141.9138,141.9561,141.7699,141.8207,7688.0
2018-05-18 11:20:00,167.62,167.62,167.38,167.4,10439.0,141.8122,141.8122,141.6092,141.6261,10439.0
2018-05-18 11:30:00,167.49,167.7,167.44,167.69,6553.0,141.7023,141.8799,141.66,141.8715,6553.0
2018-05-18 11:40:00,167.7,167.77,167.47,167.49,12667.0,141.8799,141.9391,141.6853,141.7023,12667.0
2018-05-18 11:50:00,167.51,167.7,167.43,167.66,10231.0,141.7192,141.8799,141.6515,141.8461,10231.0
2018-05-18 12:00:00,167.66,167.66,167.4,167.44,5326.0,141.8461,141.8461,141.6261,141.66,5326.0
2018-05-18 12:10:00,167.41,167.65,167.4,167.6,8949.0,141.6346,141.8376,141.6261,141.7953,8949.0
2018-05-18 12:20:00,167.65,167.74,167.63,167.68,4270.0,141.8376,141.9138,141.8207,141.863,4270.0
2018-05-18 12:30:00,167.69,167.84,167.65,167.84,11942.0,141.8715,141.9984,141.8376,141.9984,11942.0
2018-05-18 12:40:00,167.93,168.15,167.9,168.09,8531.0,142.0745,142.2606,142.0491,142.2099,8531.0
2018-05-18 12:50:00,168.09,168.2,167.99,168.2,8959.0,142.2099,142.3029,142.1253,142.3029,8959.0
2018-05-18 13:00:00,168.19,168.2,168.05,168.1,9130.0,142.2945,142.3029,142.176,142.2183,9130.0
2018-05-18 13:10:00,168.05,168.37,168.03,168.25,9443.0,142.176,142.4468,142.1591,142.3452,9443.0
2018-05-18 13:20:00,168.29,168.29,168.15,168.16,7022.0,142.3791,142.3791,142.2606,142.2691,7022.0
2018-05-18 13:30:00,168.14,168.22,168.09,168.2,10916.0,142.2522,142.3199,142.2099,142.3029,10916.0
2018-05-18 13:40:00,168.18,168.38,168.18,168.37,13225.0,142.286,142.4552,142.286,142.4468,13225.0
2018-05-18 13:50:00,168.37,168.5,168.34,168.41,22265.0,142.4468,142.5567,142.4214,142.4806,22265.0
2018-05-18 14:00:00,168.35,168.44,168.33,168.44,8324.0,142.4298,142.506,142.4129,142.506,8324.0
2018-05-18 14:10:00,168.47,168.58,168.44,168.56,10454.0,142.5314,142.6244,142.506,142.6075,10454.0
2018-05-18 14:20:00,168.53,168.76,168.5,168.72,10351.0,142.5821,142.7767,142.5567,142.7429,10351.0
2018-05-18 14:30:00,168.69,168.75,168.62,168.64,11132.0,142.7175,142.7683,142.6583,142.6752,11132.0
2018-05-18 14:40:00,168.66,168.75,168.63,168.72,9697.0,142.6921,142.7683,142.6667,142.7429,9697.0
2018-05-18 14:50:00,168.73,168.84,168.72,168.81,6500.0,142.7513,142.8444,142.7429,142.819,6500.0
2018-05-18 15:00:00,168.77,168.78,168.65,168.67,33210.0,142.7852,142.7936,142.6837,142.7006,33210.0
2018-05-18 15:10:00,168.69,168.7,168.57,168.62,14451.0,142.7175,142.726,142.616,142.6583,14451.0
2018-05-18 15:20:00,168.63,168.65,168.34,168.42,28803.0,142.6667,142.6837,142.4214,142.4891,28803.0
2018-05-18 15:30:00,168.41,168.56,168.38,168.49,20369.0,142.4806,142.6075,142.4552,142.5483,20369.0
2018-05-18 15:40:00,168.47,168.48,168.33,168.36,32760.0,142.5314,142.5398,142.4129,142.4383,32760.0
2018-05-18 15:50:00,168.35,168.43,168.22,168.25,84859.0,142.4298,142.4975,142.3199,142.3452,84859.0
2018-05-21 09:30:00,168.95,170.29,168.77,169.38,33746.0,142.9375,144.0711,142.7852,143.3013,33746.0
2018-05-21 09:40:00,169.38,169.77,169.33,169.64,12753.0,143.3013,143.6312,143.259,143.5212,12753.0
2018-05-21 09:50:00,169.64,169.64,168.74,168.92,12655.0,143.5212,143.5212,142.7598,142.9121,12655.0
2018-05-21 10:00:00,168.81,168.99,168.5,168.53,30188.0,142.819,142.9713,142.5567,142.5821,30188.0
2018-05-21 10:10:00,168.5,168.98,168.41,168.84,33384.0,142.5567,142.9628,142.4806,142.8444,33384.0
2018-05-21 10:20:00,168.89,169.17,168.79,169.09,11272.0,142.8867,143.1236,142.8021,143.0559,11272.0
2018-05-21 10:30:00,169.11,169.43,169.11,169.31,12160.0,143.0728,143.3436,143.0728,143.242,12160.0
2018-05-21 10:40:00,169.27,169.27,168.97,169.02,15573.0,143.2082,143.2082,142.9544,142.9967,15573.0
2018-05-21 10:50:00,169.0,169.05,168.93,169.05,10786.0,142.9798,143.0221,142.9205,143.0221,10786.0
2018-05-21 11:00:00,169.06,169.21,169.01,169.06,9970.0,143.0305,143.1574,142.9882,143.0305,9970.0
2018-05-21 11:10:00,169.05,169.19,169.02,169.14,10900.0,143.0221,143.1405,142.9967,143.0982,10900.0
2018-05-21 11:20:00,169.11,169.17,168.67,168.77,20318.0,143.0728,143.1236,142.7006,142.7852,20318.0
2018-05-21 11:30:00,168.78,169.14,168.72,169.06,9473.0,142.7936,143.0982,142.7429,143.0305,9473.0
2018-05-21 11:40:00,169.06,169.09,168.94,169.01,13080.0,143.0305,143.0559,142.929,142.9882,13080.0
2018-05-21 11:50:00,169.0,169.31,168.98,169.27,15517.0,142.9798,143.242,142.9628,143.2082,15517.0
2018-05-21 12:00:00,169.27,169.3,169.1,169.1,4153.0,143.2082,143.2336,143.0644,143.0644,4153.0
2018-05-21 12:10:00,169.11,169.38,169.11,169.14,18967.0,143.0728,143.3013,143.0728,143.0982,18967.0
2018-05-21 12:20:00,169.2,169.2,169.12,169.13,7748.0,143.149,143.149,143.0813,143.0897,7748.0
2018-05-21 12:30:00,169.14,169.21,169.04,169.05,13651.0,143.0982,143.1574,143.0136,143.0221,13651.0
2018-05-21 12:40:00,169.04,169.06,168.82,168.91,8013.0,143.0136,143.0305,142.8275,142.9036,8013.0
2018-05-21 12:50:00,168.93,169.02,168.9,169.02,9470.0,142.9205,142.9967,142.8952,142.9967,9470.0
2018-05-21 13:00:00,168.95,169.02,168.9,169.02,8891.0,142.9375,142.9967,142.8952,142.9967,8891.0
2018-05-21 13:10:00,169.05,169.05,168.73,168.76,14022.0,143.0221,143.0221,142.7513,142.7767,14022.0
2018-05-21 13:20:00,168.73,168.91,168.72,168.91,5470.0,142.7513,142.9036,142.7429,142.9036,5470.0
2018-05-21 13:30:00,168.95,169.08,168.86,169.06,7111.0,142.9375,143.0474,142.8613,143.0305,7111.0
2018-05-21 13:40:00,169.0,169.2,168.98,169.06,3476.0,142.9798,143.149,142.9628,143.0305,3476.0
2018-05-21 13:50:00,169.13,169.38,169.1,169.38,5351.0,143.0897,143.3013,143.0644,143.3013,5351.0
2018-05-21 14:00:00,169.32,169.35,169.17,169.29,9096.0,143.2505,143.2759,143.1236,143.2251,9096.0
2018-05-21 14:10:00,169.34,169.38,169.18,169.23,11087.0,143.2674,143.3013,143.132,143.1744,11087.0
2018-05-21 14:20:00,169.28,169.32,169.22,169.22,6763.0,143.2167,143.2505,143.1659,143.1659,6763.0
2018-05-21 14:30:00,169.23,169.23,169.09,169.2,7203.0,143.1744,143.1744,143.0559,143.149,7203.0
2018-05-21 14:40:00,169.2,169.38,169.19,169.38,8029.0,143.149,143.3013,143.1405,143.3013,8029.0
2018-05-21 14:50:00,169.38,169.56,169.36,169.49,12009.0,143.3013,143.4535,143.2843,143.3943,12009.0
2018-05-21 15:00:00,169.47,169.52,169.36,169.51,11121.0,143.3774,143.4197,143.2843,143.4112,11121.0
2018-05-21 15:10:00,169.49,169.69,169.49,169.59,16427.0,143.3943,143.5635,143.3943,143.4789,16427.0
2018-05-21 15:20:00,169.59,169.63,169.54,169.59,24372.0,143.4789,143.5128,143.4366,143.4789,24372.0
2018-05-21 15:30:00,169.61,169.61,169.2,169.22,14955.0,143.4958,143.4958,143.149,143.1659,14955.0
2018-05-21 15:40:00,169.25,169.32,169.21,169.26,23432.0,143.1913,143.2505,143.1574,143.1997,23432.0
2018-05-21 15:50:00,169.27,169.5,169.27,169.45,46721.0,143.2082,143.4028,143.2082,143.3605,46721.0
2018-05-22 09:30:00,169.73,169.73,169.08,169.44,15655.0,143.5974,143.5974,143.0474,143.352,15655.0
2018-05-22 09:40:00,169.48,169.75,169.37,169.67,21781.0,143.3859,143.6143,143.2928,143.5466,21781.0
2018-05-22 09:50:00,169.68,169.75,169.52,169.74,7117.0,143.5551,143.6143,143.4197,143.6058,7117.0
2018-05-22 10:00:00,169.69,169.9,169.64,169.89,8464.0,143.5635,143.7412,143.5212,143.7327,8464.0
2018-05-22 10:10:00,169.87,170.06,169.44,169.55,23037.0,143.7158,143.8766,143.352,143.4451,23037.0
2018-05-22 10:20:00,169.52,169.7,169.51,169.66,8364.0,143.4197,143.572,143.4112,143.5381,8364.0
2018-05-22 10:30:00,169.61,169.81,169.57,169.65,7084.0,143.4958,143.6651,143.462,143.5297,7084.0
2018-05-22 10:40:00,169.55,169.67,169.47,169.52,20233.0,143.4451,143.5466,143.3774,143.4197,20233.0
2018-05-22 10:50:00,169.57,169.66,169.55,169.63,5227.0,143.462,143.5381,143.4451,143.5128,5227.0
2018-05-22 11:00:00,169.59,169.59,169.31,169.31,4657.0,143.4789,143.4789,143.242,143.242,4657.0
2018-05-22 11:10:00,169.39,169.5,169.36,169.43,9178.0,143.3097,143.4028,143.2843,143.3436,9178.0
2018-05-22 11:20:00,169.41,169.75,169.34,169.72,17730.0,143.3266,143.6143,143.2674,143.5889,17730.0
2018-05-22 11:30:00,169.7,170.23,169.69,170.02,25685.0,143.572,144.0204,143.5635,143.8427,25685.0
2018-05-22 11:40:00,170.01,170.01,169.63,169.77,15467.0,143.8343,143.8343,143.5128,143.6312,15467.0
2018-05-22 11:50:00,169.78,169.9,169.73,169.86,13482.0,143.6397,143.7412,143.5974,143.7074,13482.0
2018-05-22 12:00:00,169.86,169.89,169.61,169.61,13805.0,143.7074,143.7327,143.4958,143.4958,13805.0
2018-05-22 12:10:00,169.61,169.61,169.36,169.51,26399.0,143.4958,143.4958,143.2843,143.4112,26399.0
2018-05-22 12:20:00,169.43,169.46,169.1,169.2,10966.0,143.3436,143.3689,143.0644,143.149,10966.0
2018-05-22 12:30:00,169.17,169.17,168.84,168.84,3625.0,143.1236,143.1236,142.8444,142.8444,3625.0
2018-05-22 12:40:00,168.83,169.05,168.83,169.05,13942.0,142.8359,143.0221,142.8359,143.0221,13942.0
2018-05-22 12:50:00,169.19,169.19,168.75,168.76,28991.0,143.1405,143.1405,142.7683,142.7767,28991.0
2018-05-22 13:00:00,168.73,168.85,168.72,168.77,17795.0,142.7513,142.8529,142.7429,142.7852,17795.0
2018-05-22 13:10:00,168.72,168.82,168.59,168.59,4973.0,142.7429,142.8275,142.6329,142.6329,4973.0
2018-05-22 13:20:00,168.58,168.73,168.35,168.66,19270.0,142.6244,142.7513,142.4298,142.6921,19270.0
2018-05-22 13:30:00,168.65,168.76,168.63,168.72,6065.0,142.6837,142.7767,142.6667,142.7429,6065.0
2018-05-22 13:40:00,168.68,168.75,168.64,168.68,9987.0,142.709,142.7683,142.6752,142.709,9987.0
2018-05-22 13:50:00,168.67,168.82,168.67,168.81,11100.0,142.7006,142.8275,142.7006,142.819,11100.0
2018-05-22 14:00:00,168.81,169.02,168.79,168.96,14994.0,142.819,142.9967,142.8021,142.9459,14994.0
2018-05-22 14:10:00,168.96,169.17,168.96,169.09,29572.0,142.9459,143.1236,142.9459,143.0559,29572.0
2018-05-22 14:20:00,169.09,169.12,168.99,169.06,14798.0,143.0559,143.0813,142.9713,143.0305,14798.0
2018-05-22 14:30:00,169.02,169.08,168.82,168.93,8562.0,142.9967,143.0474,142.8275,142.9205,8562.0
2018-05-22 14:40:00,168.93,168.96,168.9,168.93,25562.0,142.9205,142.9459,142.8952,142.9205,25562.0
2018-05-22 14:50:00,168.91,168.93,168.29,168.29,7689.0,142.9036,142.9205,142.3791,142.3791,7689.0
2018-05-22 15:00:00,168.31,168.41,168.2,168.27,11630.0,142.396,142.4806,142.3029,142.3622,11630.0
2018-05-22 15:10:00,168.27,168.31,168.02,168.17,9448.0,142.3622,142.396,142.1507,142.2776,9448.0
2018-05-22 15:20:00,168.17,168.29,168.05,168.05,11664.0,142.2776,142.3791,142.176,142.176,11664.0
2018-05-22 15:30:00,168.08,168.1,167.75,167.93,21667.0,142.2014,142.2183,141.9222,142.0745,21667.0
2018-05-22 15:40:00,167.93,167.96,167.63,167.63,23733.0,142.0745,142.0999,141.8207,141.8207,23733.0
2018-05-22 15:50:00,167.63,167.85,167.52,167.72,45193.0,141.8207,142.0068,141.7276,141.8968,45193.0
2018-05-23 09:30:00,166.65,166.99,166.34,166.8,15985.0,140.9916,141.2792,140.7293,141.1185,15985.0
2018-05-23 09:40:00,166.69,166.8,165.87,165.87,14735.0,141.0254,141.1185,140.3317,140.3317,14735.0
2018-05-23 09:50:00,165.96,166.12,165.72,165.92,10838.0,140.4078,140.5432,140.2048,140.374,10838.0
2018-05-23 10:00:00,165.99,166.1,165.87,165.91,17153.0,140.4332,140.5263,140.3317,140.3655,17153.0
2018-05-23 10:10:00,165.98,166.28,165.83,166.03,15364.0,140.4247,140.6786,140.2978,140.467,15364.0
2018-05-23 10:20:00,166.08,166.43,165.96,166.31,17774.0,140.5093,140.8055,140.4078,140.7039,17774.0
2018-05-23 10:30:00,166.25,166.27,165.92,166.02,7844.0,140.6532,140.6701,140.374,140.4586,7844.0
2018-05-23 10:40:00,165.98,166.05,165.63,165.63,5969.0,140.4247,140.484,140.1286,140.1286,5969.0
2018-05-23 10:50:00,165.7,165.77,165.5,165.5,9918.0,140.1879,140.2471,140.0186,140.0186,9918.0
2018-05-23 11:00:00,165.57,165.78,165.53,165.74,6945.0,140.0779,140.2555,140.044,140.2217,6945.0
2018-05-23 11:10:00,165.72,165.89,165.57,165.79,19150.0,140.2048,140.3486,140.0779,140.264,19150.0
2018-05-23 11:20:00,165.78,166.2,165.78,166.18,13765.0,140.2555,140.6109,140.2555,140.5939,13765.0
2018-05-23 11:30:00,166.21,166.27,165.76,165.98,24349.0,140.6193,140.6701,140.2386,140.4247,24349.0
2018-05-23 11:40:00,165.95,166.32,165.88,166.21,15995.0,140.3994,140.7124,140.3401,140.6193,15995.0
2018-05-23 11:50:00,166.25,166.26,165.84,165.84,9970.0,140.6532,140.6616,140.3063,140.3063,9970.0
2018-05-23 12:00:00,165.88,165.98,165.8,165.87,9281.0,140.3401,140.4247,140.2725,140.3317,9281.0
2018-05-23 12:10:00,165.96,166.1,165.8,165.85,20082.0,140.4078,140.5263,140.2725,140.3148,20082.0
2018-05-23 12:20:00,165.84,165.88,165.27,165.43,19743.0,140.3063,140.3401,139.8241,139.9594,19743.0
2018-05-23 12:30:00,165.41,165.53,165.13,165.53,53929.0,139.9425,140.044,139.7056,140.044,53929.0
2018-05-23 12:40:00,165.6,165.71,165.45,165.51,5949.0,140.1032,140.1963,139.9763,140.0271,5949.0
2018-05-23 12:50:00,165.51,165.59,165.3,165.59,7541.0,140.0271,140.0948,139.8494,140.0948,7541.0
2018-05-23 13:00:00,165.6,165.79,165.44,165.79,10844.0,140.1032,140.264,139.9679,140.264,10844.0
2018-05-23 13:10:00,165.81,165.82,165.63,165.7,12324.0,140.2809,140.2894,140.1286,140.1879,12324.0
2018-05-23 13:20:00,165.72,166.06,165.72,166.06,8264.0,140.2048,140.4924,140.2048,140.4924,8264.0
2018-05-23 13:30:00,166.03,166.12,165.89,166.06,8355.0,140.467,140.5432,140.3486,140.4924,8355.0
2018-05-23 13:40:00,166.04,166.16,165.96,165.99,5954.0,140.4755,140.577,140.4078,140.4332,5954.0
2018-05-23 13:50:00,166.0,166.21,165.99,166.11,5835.0,140.4417,140.6193,140.4332,140.5347,5835.0
2018-05-23 14:00:00,166.2,166.71,166.07,166.71,16107.0,140.6109,141.0423,140.5009,141.0423,16107.0
2018-05-23 14:10:00,166.66,167.23,166.65,166.72,56451.0,141.0,141.4823,140.9916,141.0508,56451.0
2018-05-23 14:20:00,166.69,167.04,166.56,166.83,15717.0,141.0254,141.3215,140.9154,141.1439,15717.0
2018-05-23 14:30:00,166.87,166.92,166.77,166.83,11426.0,141.1777,141.22,141.0931,141.1439,11426.0
2018-05-23 14:40:00,166.8,166.91,166.69,166.9,12331.0,141.1185,141.2116,141.0254,141.2031,12331.0
2018-05-23 14:50:00,166.91,167.24,166.89,167.21,7638.0,141.2116,141.4907,141.1946,141.4654,7638.0
2018-05-23 15:00:00,167.24,167.32,167.08,167.1,9860.0,141.4907,141.5584,141.3554,141.3723,9860.0
2018-05-23 15:10:00,167.14,167.21,167.06,167.11,11458.0,141.4061,141.4654,141.3385,141.3808,11458.0
2018-05-23 15:20:00,167.12,167.21,167.06,167.09,16550.0,141.3892,141.4654,141.3385,141.3638,16550.0
2018-05-23 15:30:00,167.09,167.11,166.84,166.87,17162.0,141.3638,141.3808,141.1523,141.1777,17162.0
2018-05-23 15:40:00,166.85,166.93,166.72,166.85,16591.0,141.1608,141.2285,141.0508,141.1608,16591.0
2018-05-23 15:50:00,166.87,167.05,166.79,167.01,44702.0,141.1777,141.33,141.11,141.2962,44702.0
2018-05-24 09:30:00,167.0,167.21,166.71,166.71,20422.0,141.2877,141.4654,141.0423,141.0423,20422.0
2018-05-24 09:40:00,166.78,166.82,166.06,166.19,11912.0,141.1016,141.1354,140.4924,140.6024,11912.0
2018-05-24 09:50:00,166.1,166.1,165.35,165.52,12392.0,140.5263,140.5263,139.8917,140.0356,12392.0
2018-05-24 10:00:00,165.58,165.74,165.35,165.57,8518.0,140.0863,140.2217,139.8917,140.0779,8518.0
2018-05-24 10:10:00,165.63,165.75,165.36,165.49,52422.0,140.1286,140.2302,139.9002,140.0102,52422.0
2018-05-24 10:20:00,165.51,165.78,165.44,165.63,7492.0,140.0271,140.2555,139.9679,140.1286,7492.0
2018-05-24 10:30:00,165.56,165.6,165.14,165.19,11796.0,140.0694,140.1032,139.7141,139.7564,11796.0
2018-05-24 10:40:00,165.19,165.29,165.06,165.27,23424.0,139.7564,139.841,139.6464,139.8241,23424.0
2018-05-24 10:50:00,165.31,165.35,165.05,165.08,12488.0,139.8579,139.8917,139.6379,139.6633,12488.0
2018-05-24 11:00:00,165.08,165.69,165.03,165.51,19824.0,139.6633,140.1794,139.621,140.0271,19824.0
2018-05-24 11:10:00,165.58,165.89,165.47,165.85,7149.0,140.0863,140.3486,139.9933,140.3148,7149.0
2018-05-24 11:20:00,165.83,166.03,165.83,166.02,3000.0,140.2978,140.467,140.2978,140.4586,3000.0
2018-05-24 11:30:00,166.03,166.04,165.8,165.86,2453.0,140.467,140.4755,140.2725,140.3232,2453.0
2018-05-24 11:40:00,165.91,166.01,165.85,165.85,2483.0,140.3655,140.4501,140.3148,140.3148,2483.0
2018-05-24 11:50:00,165.77,165.92,165.72,165.89,3760.0,140.2471,140.374,140.2048,140.3486,3760.0
2018-05-24 12:00:00,165.92,165.98,165.85,165.87,3487.0,140.374,140.4247,140.3148,140.3317,3487.0
2018-05-24 12:10:00,165.85,166.07,165.82,166.0,3600.0,140.3148,140.5009,140.2894,140.4417,3600.0
2018-05-24 12:20:00,166.05,166.17,166.0,166.12,2070.0,140.484,140.5855,140.4417,140.5432,2070.0
2018-05-24 12:30:00,166.13,166.14,165.87,165.93,5008.0,140.5516,140.5601,140.3317,140.3824,5008.0
2018-05-24 12:40:00,165.92,166.03,165.81,166.03,4052.0,140.374,140.467,140.2809,140.467,4052.0
2018-05-24 12:50:00,166.02,166.05,165.92,166.05,2753.0,140.4586,140.484,140.374,140.484,2753.0
2018-05-24 13:00:00,166.08,166.25,166.03,166.15,2890.0,140.5093,140.6532,140.467,140.5686,2890.0
2018-05-24 13:10:00,166.21,166.33,166.17,166.23,6175.0,140.6193,140.7209,140.5855,140.6362,6175.0
2018-05-24 13:20:00,166.27,166.32,166.21,166.24,4724.0,140.6701,140.7124,140.6193,140.6447,4724.0
2018-05-24 13:30:00,166.11,166.19,166.1,166.15,1713.0,140.5347,140.6024,140.5263,140.5686,1713.0
2018-05-24 13:40:00,166.13,166.26,166.1,166.13,2565.0,140.5516,140.6616,140.5263,140.5516,2565.0
2018-05-24 13:50:00,166.21,166.21,166.06,166.09,1492.0,140.6193,140.6193,140.4924,140.5178,1492.0
2018-05-24 14:00:00,166.07,166.07,165.89,165.98,3783.0,140.5009,140.5009,140.3486,140.4247,3783.0
2018-05-24 14:10:00,165.98,166.06,165.89,166.0,2197.0,140.4247,140.4924,140.3486,140.4417,2197.0
2018-05-24 14:20:00,165.97,166.03,165.85,165.85,9460.0,140.4163,140.467,140.3148,140.3148,9460.0
2018-05-24 14:30:00,165.88,165.93,165.73,165.78,5779.0,140.3401,140.3824,140.2132,140.2555,5779.0
2018-05-24 14:40:00,165.74,165.74,165.56,165.64,4895.0,140.2217,140.2217,140.0694,140.1371,4895.0
2018-05-24 14:50:00,165.58,165.64,165.55,165.6,4520.0,140.0863,140.1371,140.0609,140.1032,4520.0
2018-05-24 15:00:00,165.6,165.72,165.46,165.72,11073.0,140.1032,140.2048,139.9848,140.2048,11073.0
2018-05-24 15:10:00,165.72,165.98,165.7,165.96,6537.0,140.2048,140.4247,140.1879,140.4078,6537.0
2018-05-24 15:20:00,165.97,166.2,165.92,166.13,25333.0,140.4163,140.6109,140.374,140.5516,25333.0
2018-05-24 15:30:00,166.12,166.2,166.1,166.13,15921.0,140.5432,140.6109,140.5263,140.5516,15921.0
2018-05-24 15:40:00,166.1,166.16,165.99,166.15,17120.0,140.5263,140.577,140.4332,140.5686,17120.0
2018-05-24 15:50:00,166.17,166.21,165.92,166.08,52665.0,140.5855,140.6193,140.374,140.5093,52665.0
2018-05-25 09:30:00,165.6,165.81,165.09,165.22,14416.0,140.1032,140.2809,139.6718,139.7818,14416.0
2018-05-25 09:40:00,165.27,165.27,164.88,165.02,1892.0,139.8241,139.8241,139.4941,139.6125,1892.0
2018-05-25 09:50:00,165.01,165.01,164.68,164.81,7833.0,139.6041,139.6041,139.3249,139.4349,7833.0
2018-05-25 10:00:00,164.8,165.02,164.48,164.92,5700.0,139.4264,139.6125,139.1557,139.5279,5700.0
2018-05-25 10:10:00,164.96,165.1,164.91,165.0,18457.0,139.5618,139.6802,139.5195,139.5956,18457.0
2018-05-25 10:20:00,164.96,164.96,164.63,164.7,4758.0,139.5618,139.5618,139.2826,139.3418,4758.0
2018-05-25 10:30:00,164.75,165.0,164.72,164.85,16083.0,139.3841,139.5956,139.3587,139.4687,16083.0
2018-05-25 10:40:00,164.9,164.97,164.7,164.82,12201.0,139.511,139.5702,139.3418,139.4433,12201.0
2018-05-25 10:50:00,164.82,164.95,164.66,164.77,4531.0,139.4433,139.5533,139.308,139.401,4531.0
2018-05-25 11:00:00,164.8,165.22,164.8,165.22,4027.0,139.4264,139.7818,139.4264,139.7818,4027.0
2018-05-25 11:10:00,165.24,165.38,165.16,165.21,8678.0,139.7987,139.9171,139.731,139.7733,8678.0
2018-05-25 11:20:00,165.27,165.28,165.14,165.2,3161.0,139.8241,139.8325,139.7141,139.7648,3161.0
2018-05-25 11:30:00,165.16,165.19,164.93,165.01,5159.0,139.731,139.7564,139.5364,139.6041,5159.0
2018-05-25 11:40:00,164.96,165.12,164.88,165.06,3592.0,139.5618,139.6972,139.4941,139.6464,3592.0
2018-05-25 11:50:00,165.09,165.13,165.03,165.05,3919.0,139.6718,139.7056,139.621,139.6379,3919.0
2018-05-25 12:00:00,165.03,165.05,164.82,164.84,3976.0,139.621,139.6379,139.4433,139.4603,3976.0
2018-05-25 12:10:00,164.81,164.93,164.75,164.79,4445.0,139.4349,139.5364,139.3841,139.418,4445.0
2018-05-25 12:20:00,164.74,164.88,164.71,164.87,2354.0,139.3757,139.4941,139.3503,139.4856,2354.0
2018-05-25 12:30:00,164.84,164.85,164.65,164.66,13023.0,139.4603,139.4687,139.2995,139.308,13023.0
2018-05-25 12:40:00,164.67,164.78,164.44,164.47,7010.0,139.3164,139.4095,139.1218,139.1472,7010.0
2018-05-25 12:50:00,164.45,164.56,164.42,164.45,7676.0,139.1303,139.2234,139.1049,139.1303,7676.0
2018-05-25 13:00:00,164.56,164.76,164.55,164.75,3481.0,139.2234,139.3926,139.2149,139.3841,3481.0
2018-05-25 13:10:00,164.74,164.77,164.46,164.6,1930.0,139.3757,139.401,139.1388,139.2572,1930.0
2018-05-25 13:20:00,164.58,164.58,164.44,164.48,3720.0,139.2403,139.2403,139.1218,139.1557,3720.0
2018-05-25 13:30:00,164.47,164.47,164.25,164.25,4025.0,139.1472,139.1472,138.9611,138.9611,4025.0
2018-05-25 13:40:00,164.3,164.45,164.24,164.38,2856.0,139.0034,139.1303,138.9526,139.0711,2856.0
2018-05-25 13:50:00,164.38,164.45,164.36,164.37,2490.0,139.0711,139.1303,139.0542,139.0626,2490.0
2018-05-25 14:00:00,164.36,164.71,164.28,164.66,5485.0,139.0542,139.3503,138.9865,139.308,5485.0
2018-05-25 14:10:00,164.61,164.71,164.57,164.71,4158.0,139.2657,139.3503,139.2318,139.3503,4158.0
2018-05-25 14:20:00,164.71,164.74,164.6,164.6,2802.0,139.3503,139.3757,139.2572,139.2572,2802.0
2018-05-25 14:30:00,164.59,164.62,164.48,164.51,3941.0,139.2488,139.2741,139.1557,139.1811,3941.0
2018-05-25 14:40:00,164.49,164.57,164.36,164.41,6960.0,139.1641,139.2318,139.0542,139.0965,6960.0
2018-05-25 14:50:00,164.39,164.49,164.37,164.49,4413.0,139.0795,139.1641,139.0626,139.1641,4413.0
2018-05-25 15:00:00,164.41,164.48,164.32,164.36,4990.0,139.0965,139.1557,139.0203,139.0542,4990.0
2018-05-25 15:10:00,164.37,164.58,164.37,164.54,3828.0,139.0626,139.2403,139.0626,139.2065,3828.0
2018-05-25 15:20:00,164.59,164.81,164.59,164.81,5091.0,139.2488,139.4349,139.2488,139.4349,5091.0
2018-05-25 15:30:00,164.82,164.88,164.73,164.79,9184.0,139.4433,139.4941,139.3672,139.418,9184.0
2018-05-25 15:40:00,164.78,164.91,164.75,164.85,20181.0,139.4095,139.5195,139.3841,139.4687,20181.0
2018-05-25 15:50:00,164.86,165.07,164.86,164.98,41182.0,139.4772,139.6548,139.4772,139.5787,41182.0
2018-05-29 09:30:00,163.74,164.11,163.56,163.58,12479.0,138.5296,138.8427,138.3773,138.3943,12479.0
2018-05-29 09:40:00,163.56,163.72,163.31,163.62,6690.0,138.3773,138.5127,138.1658,138.4281,6690.0
2018-05-29 09:50:00,163.6,164.21,163.5,164.1,12286.0,138.4112,138.9273,138.3266,138.8342,12286.0
2018-05-29 10:00:00,164.18,164.18,163.88,164.01,6372.0,138.9019,138.9019,138.6481,138.7581,6372.0
2018-05-29 10:10:00,163.92,164.05,163.42,163.59,8581.0,138.6819,138.7919,138.2589,138.4027,8581.0
2018-05-29 10:20:00,163.62,163.91,163.61,163.76,7980.0,138.4281,138.6734,138.4196,138.5465,7980.0
2018-05-29 10:30:00,163.67,163.67,163.35,163.5,5848.0,138.4704,138.4704,138.1997,138.3266,5848.0
2018-05-29 10:40:00,163.51,163.61,163.25,163.31,7539.0,138.335,138.4196,138.1151,138.1658,7539.0
2018-05-29 10:50:00,163.32,163.5,163.28,163.28,6500.0,138.1743,138.3266,138.1404,138.1404,6500.0
2018-05-29 11:00:00,163.3,163.3,162.98,163.1,7536.0,138.1574,138.1574,137.8866,137.9882,7536.0
2018-05-29 11:10:00,163.02,163.31,163.0,163.21,13598.0,137.9205,138.1658,137.9036,138.0812,13598.0
2018-05-29 11:20:00,163.13,163.42,163.12,163.22,4183.0,138.0135,138.2589,138.0051,138.0897,4183.0
2018-05-29 11:30:00,163.22,163.22,162.76,162.8,6205.0,138.0897,138.0897,137.7005,137.7344,6205.0
2018-05-29 11:40:00,162.85,162.86,162.2,162.43,6522.0,137.7767,137.7851,137.2267,137.4213,6522.0
2018-05-29 11:50:00,162.31,162.47,162.29,162.36,7853.0,137.3198,137.4552,137.3029,137.3621,7853.0
2018-05-29 12:00:00,162.28,162.28,161.86,161.86,12142.0,137.2944,137.2944,136.9391,136.9391,12142.0
2018-05-29 12:10:00,161.89,161.9,161.61,161.86,7110.0,136.9645,136.9729,136.7276,136.9391,7110.0
2018-05-29 12:20:00,161.88,162.11,161.82,161.95,5301.0,136.956,137.1506,136.9052,137.0152,5301.0
2018-05-29 12:30:00,161.98,162.29,161.98,162.14,13530.0,137.0406,137.3029,137.0406,137.176,13530.0
2018-05-29 12:40:00,162.2,162.29,162.13,162.26,11738.0,137.2267,137.3029,137.1675,137.2775,11738.0
2018-05-29 12:50:00,162.26,162.36,162.19,162.22,5538.0,137.2775,137.3621,137.2183,137.2437,5538.0
2018-05-29 13:00:00,162.13,162.18,161.92,161.95,11528.0,137.1675,137.2098,136.9898,137.0152,11528.0
2018-05-29 13:10:00,162.03,162.03,161.68,161.84,8734.0,137.0829,137.0829,136.7868,136.9222,8734.0
2018-05-29 13:20:00,161.98,161.98,161.69,161.69,5680.0,137.0406,137.0406,136.7953,136.7953,5680.0
2018-05-29 13:30:00,161.73,161.73,161.38,161.43,7067.0,136.8291,136.8291,136.533,136.5753,7067.0
2018-05-29 13:40:00,161.5,161.75,161.44,161.7,8043.0,136.6345,136.846,136.5837,136.8037,8043.0
2018-05-29 13:50:00,161.72,161.72,161.45,161.45,7203.0,136.8206,136.8206,136.5922,136.5922,7203.0
2018-05-29 14:00:00,161.44,161.44,161.11,161.24,10053.0,136.5837,136.5837,136.3046,136.4145,10053.0
2018-05-29 14:10:00,161.25,161.46,161.12,161.41,20454.0,136.423,136.6007,136.313,136.5584,20454.0
2018-05-29 14:20:00,161.4,161.57,161.21,161.57,10622.0,136.5499,136.6937,136.3892,136.6937,10622.0
2018-05-29 14:30:00,161.64,161.89,161.59,161.61,7241.0,136.753,136.9645,136.7107,136.7276,7241.0
2018-05-29 14:40:00,161.62,161.67,161.34,161.34,24563.0,136.736,136.7783,136.4991,136.4991,24563.0
2018-05-29 14:50:00,161.27,161.38,161.05,161.05,12422.0,136.4399,136.533,136.2538,136.2538,12422.0
2018-05-29 15:00:00,161.03,161.25,161.02,161.18,20652.0,136.2369,136.423,136.2284,136.3638,20652.0
2018-05-29 15:10:00,161.22,161.26,160.94,160.97,8840.0,136.3976,136.4315,136.1607,136.1861,8840.0
2018-05-29 15:20:00,160.96,161.22,160.92,161.1,10358.0,136.1776,136.3976,136.1438,136.2961,10358.0
2018-05-29 15:30:00,161.13,161.69,161.09,161.65,13830.0,136.3215,136.7953,136.2876,136.7614,13830.0
2018-05-29 15:40:00,161.67,161.83,161.59,161.65,24645.0,136.7783,136.9137,136.7107,136.7614,24645.0
2018-05-29 15:50:00,161.67,161.98,161.67,161.81,64921.0,136.7783,137.0406,136.7783,136.8968,64921.0
2018-05-30 09:30:00,163.08,163.32,162.63,162.76,22987.0,137.9712,138.1743,137.5905,137.7005,22987.0
2018-05-30 09:40:00,162.97,163.16,162.49,162.51,10651.0,137.8782,138.0389,137.4721,137.489,10651.0
2018-05-30 09:50:00,162.49,162.69,162.28,162.6,5604.0,137.4721,137.6413,137.2944,137.5651,5604.0
2018-05-30 10:00:00,162.51,162.62,162.26,162.38,7902.0,137.489,137.5821,137.2775,137.379,7902.0
2018-05-30 10:10:00,162.33,162.84,162.2,162.75,17608.0,137.3367,137.7682,137.2267,137.6921,17608.0
2018-05-30 10:20:00,162.74,163.13,162.67,163.09,11695.0,137.6836,138.0135,137.6244,137.9797,11695.0
2018-05-30 10:30:00,163.11,163.26,162.97,163.09,5626.0,137.9966,138.1235,137.8782,137.9797,5626.0
2018-05-30 10:40:00,163.04,163.57,162.94,163.2,15356.0,137.9374,138.3858,137.8528,138.0728,15356.0
2018-05-30 10:50:00,163.2,163.28,163.02,163.28,6937.0,138.0728,138.1404,137.9205,138.1404,6937.0
2018-05-30 11:00:00,163.38,163.44,163.14,163.14,5304.0,138.2251,138.2758,138.022,138.022,5304.0
2018-05-30 11:10:00,163.2,163.2,162.78,162.99,6089.0,138.0728,138.0728,137.7174,137.8951,6089.0
2018-05-30 11:20:00,162.94,163.18,162.9,162.92,3531.0,137.8528,138.0558,137.819,137.8359,3531.0
2018-05-30 11:30:00,162.9,163.24,162.85,163.16,4000.0,137.819,138.1066,137.7767,138.0389,4000.0
2018-05-30 11:40:00,163.17,163.17,162.76,162.8,3440.0,138.0474,138.0474,137.7005,137.7344,3440.0
2018-05-30 11:50:00,162.73,163.32,162.73,163.26,10159.0,137.6751,138.1743,137.6751,138.1235,10159.0
2018-05-30 12:00:00,163.3,163.5,163.14,163.14,6436.0,138.1574,138.3266,138.022,138.022,6436.0
2018-05-30 12:10:00,163.14,163.29,163.11,163.29,7300.0,138.022,138.1489,137.9966,138.1489,7300.0
2018-05-30 12:20:00,163.29,163.5,163.29,163.5,5163.0,138.1489,138.3266,138.1489,138.3266,5163.0
2018-05-30 12:30:00,163.5,163.5,163.22,163.23,5874.0,138.3266,138.3266,138.0897,138.0981,5874.0
2018-05-30 12:40:00,163.17,163.37,163.17,163.21,3528.0,138.0474,138.2166,138.0474,138.0812,3528.0
2018-05-30 12:50:00,163.25,163.27,163.1,163.15,4647.0,138.1151,138.132,137.9882,138.0305,4647.0
2018-05-30 13:00:00,163.23,163.24,163.07,163.15,7264.0,138.0981,138.1066,137.9628,138.0305,7264.0
2018-05-30 13:10:00,163.25,163.41,163.13,163.24,15369.0,138.1151,138.2504,138.0135,138.1066,15369.0
2018-05-30 13:20:00,163.31,163.4,163.08,163.38,5650.0,138.1658,138.242,137.9712,138.2251,5650.0
2018-05-30 13:30:00,163.33,163.44,163.3,163.42,2653.0,138.1828,138.2758,138.1574,138.2589,2653.0
2018-05-30 13:40:00,163.41,163.52,163.35,163.42,2909.0,138.2504,138.3435,138.1997,138.2589,2909.0
2018-05-30 13:50:00,163.47,163.47,163.17,163.17,6743.0,138.3012,138.3012,138.0474,138.0474,6743.0
2018-05-30 14:00:00,163.24,163.41,163.16,163.26,7961.0,138.1066,138.2504,138.0389,138.1235,7961.0
2018-05-30 14:10:00,163.33,163.41,163.12,163.16,4924.0,138.1828,138.2504,138.0051,138.0389,4924.0
2018-05-30 14:20:00,163.18,163.18,162.94,162.98,7757.0,138.0558,138.0558,137.8528,137.8866,7757.0
2018-05-30 14:30:00,163.0,163.21,163.0,163.18,9274.0,137.9036,138.0812,137.9036,138.0558,9274.0
2018-05-30 14:40:00,163.12,163.2,162.99,163.02,5994.0,138.0051,138.0728,137.8951,137.9205,5994.0
2018-05-30 14:50:00,163.03,163.19,163.03,163.11,11438.0,137.9289,138.0643,137.9289,137.9966,11438.0
2018-05-30 15:00:00,163.14,163.19,162.98,162.98,11006.0,138.022,138.0643,137.8866,137.8866,11006.0
2018-05-30 15:10:00,162.93,162.96,162.87,162.91,18745.0,137.8443,137.8697,137.7936,137.8274,18745.0
2018-05-30 15:20:00,162.89,162.91,162.64,162.75,15708.0,137.8105,137.8274,137.599,137.6921,15708.0
2018-05-30 15:30:00,162.72,162.9,162.62,162.72,14675.0,137.6667,137.819,137.5821,137.6667,14675.0
2018-05-30 15:40:00,162.72,162.87,162.67,162.85,24463.0,137.6667,137.7936,137.6244,137.7767,24463.0
2018-05-30 15:50:00,162.86,163.1,162.78,163.02,60120.0,137.7851,137.9882,137.7174,137.9205,60120.0
2018-05-31 09:30:00,162.68,163.13,162.35,162.94,19707.0,137.6328,138.0135,137.3536,137.8528,19707.0
2018-05-31 09:40:00,162.98,163.18,162.73,162.74,18076.0,137.8866,138.0558,137.6751,137.6836,18076.0
2018-05-31 09:50:00,162.71,162.91,162.54,162.76,9903.0,137.6582,137.8274,137.5144,137.7005,9903.0
2018-05-31 10:00:00,162.76,162.93,162.54,162.67,9038.0,137.7005,137.8443,137.5144,137.6244,9038.0
2018-05-31 10:10:00,162.57,162.96,162.56,162.91,6988.0,137.5398,137.8697,137.5313,137.8274,6988.0
2018-05-31 10:20:00,162.83,162.83,161.9,162.38,30956.0,137.7597,137.7597,136.9729,137.379,30956.0
2018-05-31 10:30:00,162.39,162.74,162.28,162.29,8719.0,137.3875,137.6836,137.2944,137.3029,8719.0
2018-05-31 10:40:00,162.42,162.5,162.19,162.19,6564.0,137.4129,137.4805,137.2183,137.2183,6564.0
2018-05-31 10:50:00,162.19,162.3,162.09,162.22,8283.0,137.2183,137.3113,137.1337,137.2437,8283.0
2018-05-31 11:00:00,162.22,162.34,162.02,162.12,7668.0,137.2437,137.3452,137.0744,137.159,7668.0
2018-05-31 11:10:00,162.12,162.31,162.04,162.04,7216.0,137.159,137.3198,137.0914,137.0914,7216.0
2018-05-31 11:20:00,162.11,162.27,161.83,162.26,22694.0,137.1506,137.286,136.9137,137.2775,22694.0
2018-05-31 11:30:00,162.21,162.31,161.97,162.14,7279.0,137.2352,137.3198,137.0321,137.176,7279.0
2018-05-31 11:40:00,162.09,162.48,162.09,162.3,3100.0,137.1337,137.4636,137.1337,137.3113,3100.0
2018-05-31 11:50:00,162.31,162.31,162.14,162.3,4300.0,137.3198,137.3198,137.176,137.3113,4300.0
2018-05-31 12:00:00,162.23,162.26,162.11,162.11,2776.0,137.2521,137.2775,137.1506,137.1506,2776.0
2018-05-31 12:10:00,162.1,162.11,162.02,162.05,3912.0,137.1421,137.1506,137.0744,137.0998,3912.0
2018-05-31 12:20:00,162.1,162.13,161.86,161.87,7417.0,137.1421,137.1675,136.9391,136.9475,7417.0
2018-05-31 12:30:00,161.85,161.85,161.59,161.64,6776.0,136.9306,136.9306,136.7107,136.753,6776.0
2018-05-31 12:40:00,161.64,161.79,161.61,161.79,6847.0,136.753,136.8799,136.7276,136.8799,6847.0
2018-05-31 12:50:00,161.79,161.84,161.71,161.75,2573.0,136.8799,136.9222,136.8122,136.846,2573.0
2018-05-31 13:00:00,161.78,161.78,161.5,161.52,6482.0,136.8714,136.8714,136.6345,136.6514,6482.0
2018-05-31 13:10:00,161.53,161.69,161.35,161.65,17012.0,136.6599,136.7953,136.5076,136.7614,17012.0
2018-05-31 13:20:00,161.65,161.77,161.64,161.64,7231.0,136.7614,136.8629,136.753,136.753,7231.0
2018-05-31 13:30:00,161.67,161.76,161.49,161.57,4370.0,136.7783,136.8545,136.626,136.6937,4370.0
2018-05-31 13:40:00,161.62,161.63,161.54,161.62,4628.0,136.736,136.7445,136.6683,136.736,4628.0
2018-05-31 13:50:00,161.55,161.63,161.26,161.33,8361.0,136.6768,136.7445,136.4315,136.4907,8361.0
2018-05-31 14:00:00,161.29,161.29,161.1,161.1,5775.0,136.4568,136.4568,136.2961,136.2961,5775.0
2018-05-31 14:10:00,161.15,161.38,161.05,161.25,7754.0,136.3384,136.533,136.2538,136.423,7754.0
2018-05-31 14:20:00,161.26,161.46,161.17,161.38,29908.0,136.4315,136.6007,136.3553,136.533,29908.0
2018-05-31 14:30:00,161.33,161.46,161.29,161.43,12744.0,136.4907,136.6007,136.4568,136.5753,12744.0
2018-05-31 14:40:00,161.45,161.45,161.35,161.43,6589.0,136.5922,136.5922,136.5076,136.5753,6589.0
2018-05-31 14:50:00,161.42,161.63,161.4,161.51,5720.0,136.5668,136.7445,136.5499,136.643,5720.0
2018-05-31 15:00:00,161.61,161.82,161.45,161.75,8520.0,136.7276,136.9052,136.5922,136.846,8520.0
2018-05-31 15:10:00,161.77,161.78,161.46,161.53,9365.0,136.8629,136.8714,136.6007,136.6599,9365.0
2018-05-31 15:20:00,161.52,161.89,161.37,161.89,21753.0,136.6514,136.9645,136.5245,136.9645,21753.0
2018-05-31 15:30:00,161.86,161.94,161.69,161.87,18536.0,136.9391,137.0068,136.7953,136.9475,18536.0
2018-05-31 15:40:00,161.91,161.92,161.51,161.54,30460.0,136.9814,136.9898,136.643,136.6683,30460.0
2018-05-31 15:50:00,161.51,161.75,161.41,161.46,75274.0,136.643,136.846,136.5584,136.6007,75274.0
2018-06-01 09:30:00,162.73,163.61,162.73,163.24,18528.0,137.6751,138.4196,137.6751,138.1066,18528.0
2018-06-01 09:40:00,163.25,163.74,163.25,163.73,20953.0,138.1151,138.5296,138.1151,138.5212,20953.0
2018-06-01 09:50:00,163.7,163.79,163.4,163.41,6542.0,138.4958,138.5719,138.242,138.2504,6542.0
2018-06-01 10:00:00,163.36,163.62,163.24,163.24,8606.0,138.2081,138.4281,138.1066,138.1066,8606.0
2018-06-01 10:10:00,163.22,163.22,162.7,162.86,7790.0,138.0897,138.0897,137.6497,137.7851,7790.0
2018-06-01 10:20:00,163.1,163.4,163.02,163.02,6100.0,137.9882,138.242,137.9205,137.9205,6100.0
2018-06-01 10:30:00,163.03,163.22,162.92,163.21,5708.0,137.9289,138.0897,137.8359,138.0812,5708.0
2018-06-01 10:40:00,163.16,163.23,162.95,163.2,4938.0,138.0389,138.0981,137.8613,138.0728,4938.0
2018-06-01 10:50:00,163.21,163.45,163.2,163.39,4153.0,138.0812,138.2843,138.0728,138.2335,4153.0
2018-06-01 11:00:00,163.45,163.52,163.11,163.11,6500.0,138.2843,138.3435,137.9966,137.9966,6500.0
2018-06-01 11:10:00,163.15,163.22,163.03,163.09,8690.0,138.0305,138.0897,137.9289,137.9797,8690.0
2018-06-01 11:20:00,163.12,163.43,162.99,162.99,9577.0,138.0051,138.2674,137.8951,137.8951,9577.0
2018-06-01 11:30:00,163.05,163.43,162.96,163.24,6413.0,137.9459,138.2674,137.8697,138.1066,6413.0
2018-06-01 11:40:00,163.24,163.26,162.91,163.01,4664.0,138.1066,138.1235,137.8274,137.912,4664.0
2018-06-01 11:50:00,162.98,163.16,162.98,163.11,3808.0,137.8866,138.0389,137.8866,137.9966,3808.0
2018-06-01 12:00:00,163.14,163.27,163.09,163.18,5961.0,138.022,138.132,137.9797,138.0558,5961.0
2018-06-01 12:10:00,163.23,163.46,163.2,163.45,7883.0,138.0981,138.2927,138.0728,138.2843,7883.0
2018-06-01 12:20:00,163.42,163.45,163.32,163.37,5029.0,138.2589,138.2843,138.1743,138.2166,5029.0
2018-06-01 12:30:00,163.38,163.45,163.34,163.38,6617.0,138.2251,138.2843,138.1912,138.2251,6617.0
2018-06-01 12:40:00,163.42,163.44,163.36,163.41,2700.0,138.2589,138.2758,138.2081,138.2504,2700.0
2018-06-01 12:50:00,163.4,163.46,163.33,163.46,6179.0,138.242,138.2927,138.1828,138.2927,6179.0
2018-06-01 13:00:00,163.49,163.7,163.46,163.7,4900.0,138.3181,138.4958,138.2927,138.4958,4900.0
2018-06-01 13:10:00,163.69,163.74,163.55,163.7,4415.0,138.4873,138.5296,138.3689,138.4958,4415.0
2018-06-01 13:20:00,163.67,163.81,163.6,163.67,5958.0,138.4704,138.5888,138.4112,138.4704,5958.0
2018-06-01 13:30:00,163.75,163.76,163.5,163.52,4429.0,138.5381,138.5465,138.3266,138.3435,4429.0
2018-06-01 13:40:00,163.48,163.5,163.24,163.31,4904.0,138.3097,138.3266,138.1066,138.1658,4904.0
2018-06-01 13:50:00,163.27,163.39,163.27,163.36,7121.0,138.132,138.2335,138.132,138.2081,7121.0
2018-06-01 14:00:00,163.37,163.46,163.14,163.17,6357.0,138.2166,138.2927,138.022,138.0474,6357.0
2018-06-01 14:10:00,163.13,163.3,163.13,163.25,5324.0,138.0135,138.1574,138.0135,138.1151,5324.0
2018-06-01 14:20:00,163.25,163.4,163.22,163.37,7580.0,138.1151,138.242,138.0897,138.2166,7580.0
2018-06-01 14:30:00,163.4,163.43,163.24,163.42,6433.0,138.242,138.2674,138.1066,138.2589,6433.0
2018-06-01 14:40:00,163.45,163.77,163.42,163.77,4857.0,138.2843,138.555,138.2589,138.555,4857.0
2018-06-01 14:50:00,163.77,163.78,163.63,163.67,5093.0,138.555,138.5635,138.4366,138.4704,5093.0
2018-06-01 15:00:00,163.64,163.65,163.4,163.41,8392.0,138.445,138.4535,138.242,138.2504,8392.0
2018-06-01 15:10:00,163.44,163.45,163.16,163.21,6044.0,138.2758,138.2843,138.0389,138.0812,6044.0
2018-06-01 15:20:00,163.21,163.43,163.14,163.4,10521.0,138.0812,138.2674,138.022,138.242,10521.0
2018-06-01 15:30:00,163.4,163.43,163.27,163.43,12164.0,138.242,138.2674,138.132,138.2674,12164.0
2018-06-01 15:40:00,163.43,163.54,163.43,163.47,23389.0,138.2674,138.3604,138.2674,138.3012,23389.0
2018-06-01 15:50:00,163.45,163.58,163.41,163.44,47657.0,138.2843,138.3943,138.2504,138.2758,47657.0
2018-06-04 09:30:00,164.31,164.82,163.85,164.14,18431.0,139.0119,139.4433,138.6227,138.868,18431.0
2018-06-04 09:40:00,164.22,164.39,163.96,163.96,4655.0,138.9357,139.0795,138.7158,138.7158,4655.0
2018-06-04 09:50:00,163.94,164.02,163.75,163.79,29590.0,138.6988,138.7665,138.5381,138.5719,29590.0
2018-06-04 10:00:00,163.82,164.05,163.54,163.63,36569.0,138.5973,138.7919,138.3604,138.4366,36569.0
2018-06-04 10:10:00,163.64,163.64,163.32,163.54,15165.0,138.445,138.445,138.1743,138.3604,15165.0
2018-06-04 10:20:00,163.58,163.78,163.55,163.55,6390.0,138.3943,138.5635,138.3689,138.3689,6390.0
2018-06-04 10:30:00,163.52,163.73,163.4,163.61,7807.0,138.3435,138.5212,138.242,138.4196,7807.0
2018-06-04 10:40:00,163.73,163.73,163.36,163.37,5549.0,138.5212,138.5212,138.2081,138.2166,5549.0
2018-06-04 10:50:00,163.47,163.58,163.31,163.34,10211.0,138.3012,138.3943,138.1658,138.1912,10211.0
2018-06-04 11:00:00,163.43,163.71,163.42,163.59,12960.0,138.2674,138.5042,138.2589,138.4027,12960.0
2018-06-04 11:10:00,163.63,163.7,163.39,163.41,5502.0,138.4366,138.4958,138.2335,138.2504,5502.0
2018-06-04 11:20:00,163.34,163.7,163.33,163.66,8750.0,138.1912,138.4958,138.1828,138.4619,8750.0
2018-06-04 11:30:00,163.72,163.78,163.6,163.7,3888.0,138.5127,138.5635,138.4112,138.4958,3888.0
2018-06-04 11:40:00,163.69,163.8,163.6,163.68,9293.0,138.4873,138.5804,138.4112,138.4789,9293.0
2018-06-04 11:50:00,163.65,163.65,163.46,163.65,11687.0,138.4535,138.4535,138.2927,138.4535,11687.0
2018-06-04 12:00:00,163.62,163.73,163.6,163.6,7274.0,138.4281,138.5212,138.4112,138.4112,7274.0
2018-06-04 12:10:00,163.61,163.61,163.45,163.53,7149.0,138.4196,138.4196,138.2843,138.352,7149.0
2018-06-04 12:20:00,163.55,163.58,163.45,163.5,3217.0,138.3689,138.3943,138.2843,138.3266,3217.0
2018-06-04 12:30:00,163.46,163.61,163.46,163.56,3966.0,138.2927,138.4196,138.2927,138.3773,3966.0
2018-06-04 12:40:00,163.6,163.6,163.5,163.56,2232.0,138.4112,138.4112,138.3266,138.3773,2232.0
2018-06-04 12:50:00,163.54,163.62,163.51,163.52,5427.0,138.3604,138.4281,138.335,138.3435,5427.0
2018-06-04 13:00:00,163.55,163.59,163.37,163.4,8294.0,138.3689,138.4027,138.2166,138.242,8294.0
2018-06-04 13:10:00,163.42,163.43,163.34,163.38,6677.0,138.2589,138.2674,138.1912,138.2251,6677.0
2018-06-04 13:20:00,163.39,163.41,163.32,163.34,5148.0,138.2335,138.2504,138.1743,138.1912,5148.0
2018-06-04 13:30:00,163.37,163.37,163.17,163.3,6909.0,138.2166,138.2166,138.0474,138.1574,6909.0
2018-06-04 13:40:00,163.21,163.3,163.2,163.23,5611.0,138.0812,138.1574,138.0728,138.0981,5611.0
2018-06-04 13:50:00,163.22,163.22,163.12,163.17,6055.0,138.0897,138.0897,138.0051,138.0474,6055.0
2018-06-04 14:00:00,163.19,163.25,163.15,163.25,4038.0,138.0643,138.1151,138.0305,138.1151,4038.0
2018-06-04 14:10:00,163.19,163.28,163.15,163.17,4986.0,138.0643,138.1404,138.0305,138.0474,4986.0
2018-06-04 14:20:00,163.15,163.27,163.14,163.17,12699.0,138.0305,138.132,138.022,138.0474,12699.0
2018-06-04 14:30:00,163.14,163.2,163.09,163.13,6383.0,138.022,138.0728,137.9797,138.0135,6383.0
2018-06-04 14:40:00,163.09,163.24,163.06,163.2,5004.0,137.9797,138.1066,137.9543,138.0728,5004.0
2018-06-04 14:50:00,163.2,163.26,163.13,163.23,7618.0,138.0728,138.1235,138.0135,138.0981,7618.0
2018-06-04 15:00:00,163.2,163.3,163.18,163.3,2772.0,138.0728,138.1574,138.0558,138.1574,2772.0
2018-06-04 15:10:00,163.3,163.38,163.23,163.34,5871.0,138.1574,138.2251,138.0981,138.1912,5871.0
2018-06-04 15:20:00,163.34,163.45,163.31,163.4,6594.0,138.1912,138.2843,138.1658,138.242,6594.0
2018-06-04 15:30:00,163.4,163.61,163.3,163.59,23967.0,138.242,138.4196,138.1574,138.4027,23967.0
2018-06-04 15:40:00,163.55,163.64,163.42,163.56,26154.0,138.3689,138.445,138.2589,138.3773,26154.0
2018-06-04 15:50:00,163.56,163.63,163.47,163.51,51089.0,138.3773,138.4366,138.3012,138.335,51089.0
2018-06-05 09:30:00,163.59,164.55,163.53,163.96,15923.0,138.4027,139.2149,138.352,138.7158,15923.0
2018-06-05 09:40:00,163.84,164.44,163.84,164.34,7570.0,138.6142,139.1218,138.6142,139.0372,7570.0
2018-06-05 09:50:00,164.34,164.4,163.99,164.4,2217.0,139.0372,139.088,138.7411,139.088,2217.0
2018-06-05 10:00:00,164.53,164.76,164.36,164.36,13973.0,139.198,139.3926,139.0542,139.0542,13973.0
2018-06-05 10:10:00,164.34,164.36,164.03,164.24,7569.0,139.0372,139.0542,138.775,138.9526,7569.0
2018-06-05 10:20:00,164.19,164.41,163.97,164.41,5622.0,138.9103,139.0965,138.7242,139.0965,5622.0
2018-06-05 10:30:00,164.32,164.39,164.05,164.05,4241.0,139.0203,139.0795,138.7919,138.7919,4241.0
2018-06-05 10:40:00,164.05,164.16,164.01,164.08,5465.0,138.7919,138.885,138.7581,138.8173,5465.0
2018-06-05 10:50:00,164.08,164.33,164.06,164.06,7471.0,138.8173,139.0288,138.8004,138.8004,7471.0
2018-06-05 11:00:00,164.11,164.32,164.06,164.07,19199.0,138.8427,139.0203,138.8004,138.8088,19199.0
2018-06-05 11:10:00,164.11,164.41,164.09,164.39,7200.0,138.8427,139.0965,138.8257,139.0795,7200.0
2018-06-05 11:20:00,164.39,164.39,164.15,164.21,7764.0,139.0795,139.0795,138.8765,138.9273,7764.0
2018-06-05 11:30:00,164.25,164.37,164.21,164.37,6784.0,138.9611,139.0626,138.9273,139.0626,6784.0
2018-06-05 11:40:00,164.38,164.38,164.02,164.11,7800.0,139.0711,139.0711,138.7665,138.8427,7800.0
2018-06-05 11:50:00,164.12,164.37,164.12,164.33,8660.0,138.8511,139.0626,138.8511,139.0288,8660.0
2018-06-05 12:00:00,164.3,164.3,163.97,164.14,7907.0,139.0034,139.0034,138.7242,138.868,7907.0
2018-06-05 12:10:00,164.2,164.25,163.99,164.02,6203.0,138.9188,138.9611,138.7411,138.7665,6203.0
2018-06-05 12:20:00,163.99,164.04,163.92,164.01,4836.0,138.7411,138.7834,138.6819,138.7581,4836.0
2018-06-05 12:30:00,163.98,163.98,163.88,163.94,4303.0,138.7327,138.7327,138.6481,138.6988,4303.0
2018-06-05 12:40:00,163.87,163.96,163.83,163.84,6006.0,138.6396,138.7158,138.6058,138.6142,6006.0
2018-06-05 12:50:00,163.81,164.08,163.8,164.0,5621.0,138.5888,138.8173,138.5804,138.7496,5621.0
2018-06-05 13:00:00,164.0,164.11,163.98,164.08,14778.0,138.7496,138.8427,138.7327,138.8173,14778.0
2018-06-05 13:10:00,164.09,164.39,164.09,164.23,10868.0,138.8257,139.0795,138.8257,138.9442,10868.0
2018-06-05 13:20:00,164.28,164.38,164.24,164.31,13899.0,138.9865,139.0711,138.9526,139.0119,13899.0
2018-06-05 13:30:00,164.3,164.36,164.23,164.28,9708.0,139.0034,139.0542,138.9442,138.9865,9708.0
2018-06-05 13:40:00,164.28,164.28,164.19,164.19,6100.0,138.9865,138.9865,138.9103,138.9103,6100.0
2018-06-05 13:50:00,164.2,164.3,164.17,164.3,4872.0,138.9188,139.0034,138.8934,139.0034,4872.0
2018-06-05 14:00:00,164.32,164.37,164.25,164.35,9161.0,139.0203,139.0626,138.9611,139.0457,9161.0
2018-06-05 14:10:00,164.35,164.61,164.34,164.56,8054.0,139.0457,139.2657,139.0372,139.2234,8054.0
2018-06-05 14:20:00,164.6,164.66,164.53,164.53,10723.0,139.2572,139.308,139.198,139.198,10723.0
2018-06-05 14:30:00,164.52,164.58,164.48,164.52,9057.0,139.1895,139.2403,139.1557,139.1895,9057.0
2018-06-05 14:40:00,164.49,164.62,164.49,164.57,8025.0,139.1641,139.2741,139.1641,139.2318,8025.0
2018-06-05 14:50:00,164.57,164.73,164.57,164.67,7702.0,139.2318,139.3672,139.2318,139.3164,7702.0
2018-06-05 15:00:00,164.67,164.87,164.6,164.67,16392.0,139.3164,139.4856,139.2572,139.3164,16392.0
2018-06-05 15:10:00,164.64,164.73,164.45,164.69,12937.0,139.2911,139.3672,139.1303,139.3334,12937.0
2018-06-05 15:20:00,164.7,164.76,164.59,164.76,13153.0,139.3418,139.3926,139.2488,139.3926,13153.0
2018-06-05 15:30:00,164.72,164.99,164.71,164.92,23269.0,139.3587,139.5872,139.3503,139.5279,23269.0
2018-06-05 15:40:00,164.9,164.91,164.71,164.88,36950.0,139.511,139.5195,139.3503,139.4941,36950.0
2018-06-05 15:50:00,164.86,165.04,164.78,164.88,69161.0,139.4772,139.6295,139.4095,139.4941,69161.0
2018-06-06 09:30:00,165.16,165.81,165.0,165.74,17290.0,139.731,140.2809,139.5956,140.2217,17290.0
2018-06-06 09:40:00,165.74,166.01,165.14,165.56,9522.0,140.2217,140.4501,139.7141,140.0694,9522.0
2018-06-06 09:50:00,165.46,165.68,165.17,165.28,14290.0,139.9848,140.1709,139.7395,139.8325,14290.0
2018-06-06 10:00:00,165.26,165.26,164.95,165.0,7687.0,139.8156,139.8156,139.5533,139.5956,7687.0
2018-06-06 10:10:00,165.05,165.27,164.93,165.02,9791.0,139.6379,139.8241,139.5364,139.6125,9791.0
2018-06-06 10:20:00,165.07,165.21,164.9,165.08,8500.0,139.6548,139.7733,139.511,139.6633,8500.0
2018-06-06 10:30:00,165.01,165.05,164.93,164.99,11087.0,139.6041,139.6379,139.5364,139.5872,11087.0
2018-06-06 10:40:00,165.0,165.1,164.64,164.64,13820.0,139.5956,139.6802,139.2911,139.2911,13820.0
2018-06-06 10:50:00,164.78,165.1,164.78,165.09,3065.0,139.4095,139.6802,139.4095,139.6718,3065.0
2018-06-06 11:00:00,165.15,165.96,165.15,165.96,9227.0,139.7225,140.4078,139.7225,140.4078,9227.0
2018-06-06 11:10:00,165.96,166.08,165.82,166.08,7757.0,140.4078,140.5093,140.2894,140.5093,7757.0
2018-06-06 11:20:00,166.06,166.46,166.01,166.44,10400.0,140.4924,140.8308,140.4501,140.8139,10400.0
2018-06-06 11:30:00,166.5,166.64,166.47,166.52,11118.0,140.8647,140.9831,140.8393,140.8816,11118.0
2018-06-06 11:40:00,166.59,166.76,166.59,166.74,5930.0,140.9408,141.0846,140.9408,141.0677,5930.0
2018-06-06 11:50:00,166.75,166.75,166.41,166.47,11963.0,141.0762,141.0762,140.7885,140.8393,11963.0
2018-06-06 12:00:00,166.47,166.47,166.2,166.31,5439.0,140.8393,140.8393,140.6109,140.7039,5439.0
2018-06-06 12:10:00,166.31,166.56,166.31,166.47,8791.0,140.7039,140.9154,140.7039,140.8393,8791.0
2018-06-06 12:20:00,166.49,166.58,166.44,166.57,11465.0,140.8562,140.9324,140.8139,140.9239,11465.0
2018-06-06 12:30:00,166.51,166.65,166.47,166.61,9779.0,140.8731,140.9916,140.8393,140.9577,9779.0
2018-06-06 12:40:00,166.68,166.9,166.64,166.8,8092.0,141.017,141.2031,140.9831,141.1185,8092.0
2018-06-06 12:50:00,166.77,166.97,166.77,166.97,8709.0,141.0931,141.2623,141.0931,141.2623,8709.0
2018-06-06 13:00:00,166.98,167.23,166.93,167.23,10503.0,141.2708,141.4823,141.2285,141.4823,10503.0
2018-06-06 13:10:00,167.17,167.22,167.11,167.16,9798.0,141.4315,141.4738,141.3808,141.4231,9798.0
2018-06-06 13:20:00,167.15,167.38,167.03,167.2,10257.0,141.4146,141.6092,141.3131,141.4569,10257.0
2018-06-06 13:30:00,167.21,167.36,167.2,167.3,9686.0,141.4654,141.5923,141.4569,141.5415,9686.0
2018-06-06 13:40:00,167.3,167.3,167.08,167.08,5176.0,141.5415,141.5415,141.3554,141.3554,5176.0
2018-06-06 13:50:00,167.15,167.21,167.13,167.13,5235.0,141.4146,141.4654,141.3977,141.3977,5235.0
2018-06-06 14:00:00,167.16,167.22,167.0,167.02,8402.0,141.4231,141.4738,141.2877,141.3046,8402.0
2018-06-06 14:10:00,167.05,167.11,167.01,167.08,7893.0,141.33,141.3808,141.2962,141.3554,7893.0
2018-06-06 14:20:00,167.12,167.16,166.97,167.03,8681.0,141.3892,141.4231,141.2623,141.3131,8681.0
2018-06-06 14:30:00,167.03,167.34,167.03,167.34,11693.0,141.3131,141.5753,141.3131,141.5753,11693.0
2018-06-06 14:40:00,167.33,167.65,167.33,167.63,14907.0,141.5669,141.8376,141.5669,141.8207,14907.0
2018-06-06 14:50:00,167.62,167.62,167.37,167.47,8040.0,141.8122,141.8122,141.6007,141.6853,8040.0
2018-06-06 15:00:00,167.45,167.56,167.37,167.39,24515.0,141.6684,141.7615,141.6007,141.6176,24515.0
2018-06-06 15:10:00,167.4,167.53,167.37,167.52,18171.0,141.6261,141.7361,141.6007,141.7276,18171.0
2018-06-06 15:20:00,167.5,167.51,167.38,167.43,44900.0,141.7107,141.7192,141.6092,141.6515,44900.0
2018-06-06 15:30:00,167.43,167.43,167.28,167.4,26628.0,141.6515,141.6515,141.5246,141.6261,26628.0
2018-06-06 15:40:00,167.39,167.46,167.36,167.36,41547.0,141.6176,141.6769,141.5923,141.5923,41547.0
2018-06-06 15:50:00,167.37,167.82,167.06,167.72,134487.0,141.6007,141.9814,141.3385,141.8968,134487.0
2018-06-07 09:30:00,167.51,167.74,167.08,167.74,12346.0,141.7192,141.9138,141.3554,141.9138,12346.0
2018-06-07 09:40:00,167.48,167.95,167.31,167.87,8400.0,141.6938,142.0914,141.55,142.0237,8400.0
2018-06-07 09:50:00,167.87,168.0,167.33,167.33,16846.0,142.0237,142.1337,141.5669,141.5669,16846.0
2018-06-07 10:00:00,167.35,167.7,167.2,167.32,6238.0,141.5838,141.8799,141.4569,141.5584,6238.0
2018-06-07 10:10:00,167.33,167.68,167.32,167.68,32172.0,141.5669,141.863,141.5584,141.863,32172.0
2018-06-07 10:20:00,167.66,167.72,167.44,167.48,6615.0,141.8461,141.8968,141.66,141.6938,6615.0
2018-06-07 10:30:00,167.47,167.58,167.1,167.27,8760.0,141.6853,141.7784,141.3723,141.5161,8760.0
2018-06-07 10:40:00,167.3,167.45,167.17,167.45,12702.0,141.5415,141.6684,141.4315,141.6684,12702.0
2018-06-07 10:50:00,167.4,167.41,167.14,167.21,14489.0,141.6261,141.6346,141.4061,141.4654,14489.0
2018-06-07 11:00:00,167.26,167.39,167.16,167.26,11007.0,141.5077,141.6176,141.4231,141.5077,11007.0
2018-06-07 11:10:00,167.26,167.68,167.21,167.45,6421.0,141.5077,141.863,141.4654,141.6684,6421.0
2018-06-07 11:20:00,167.39,167.42,167.1,167.17,12417.0,141.6176,141.643,141.3723,141.4315,12417.0
2018-06-07 11:30:00,167.17,167.29,167.1,167.29,17947.0,141.4315,141.533,141.3723,141.533,17947.0
2018-06-07 11:40:00,167.29,167.34,167.14,167.18,23617.0,141.533,141.5753,141.4061,141.44,23617.0
2018-06-07 11:50:00,167.16,167.31,167.15,167.27,7883.0,141.4231,141.55,141.4146,141.5161,7883.0
2018-06-07 12:00:00,167.3,167.33,167.15,167.21,9977.0,141.5415,141.5669,141.4146,141.4654,9977.0
2018-06-07 12:10:00,167.19,167.33,167.16,167.22,6911.0,141.4484,141.5669,141.4231,141.4738,6911.0
2018-06-07 12:20:00,167.21,167.27,167.18,167.22,8157.0,141.4654,141.5161,141.44,141.4738,8157.0
2018-06-07 12:30:00,167.24,167.25,167.1,167.16,4975.0,141.4907,141.4992,141.3723,141.4231,4975.0
2018-06-07 12:40:00,167.21,167.21,166.83,166.89,9239.0,141.4654,141.4654,141.1439,141.1946,9239.0
2018-06-07 12:50:00,166.91,167.4,166.85,167.22,34588.0,141.2116,141.6261,141.1608,141.4738,34588.0
2018-06-07 13:00:00,167.26,167.34,167.17,167.18,21286.0,141.5077,141.5753,141.4315,141.44,21286.0
2018-06-07 13:10:00,167.18,167.33,166.96,167.2,28322.0,141.44,141.5669,141.2539,141.4569,28322.0
2018-06-07 13:20:00,167.17,167.22,167.08,167.12,11488.0,141.4315,141.4738,141.3554,141.3892,11488.0
2018-06-07 13:30:00,167.12,167.15,166.85,166.87,8767.0,141.3892,141.4146,141.1608,141.1777,8767.0
2018-06-07 13:40:00,166.83,167.29,166.83,167.27,9636.0,141.1439,141.533,141.1439,141.5161,9636.0
2018-06-07 13:50:00,167.24,167.25,166.97,166.97,3583.0,141.4907,141.4992,141.2623,141.2623,3583.0
2018-06-07 14:00:00,166.96,167.18,166.82,167.14,7326.0,141.2539,141.44,141.1354,141.4061,7326.0
2018-06-07 14:10:00,167.14,167.35,167.09,167.29,6700.0,141.4061,141.5838,141.3638,141.533,6700.0
2018-06-07 14:20:00,167.26,167.31,167.12,167.17,11837.0,141.5077,141.55,141.3892,141.4315,11837.0
2018-06-07 14:30:00,167.18,167.27,167.09,167.09,13869.0,141.44,141.5161,141.3638,141.3638,13869.0
2018-06-07 14:40:00,167.07,167.2,166.99,167.2,9017.0,141.3469,141.4569,141.2792,141.4569,9017.0
2018-06-07 14:50:00,167.18,167.18,166.87,166.89,16348.0,141.44,141.44,141.1777,141.1946,16348.0
2018-06-07 15:00:00,166.89,166.9,166.5,166.51,18984.0,141.1946,141.2031,140.8647,140.8731,18984.0
2018-06-07 15:10:00,166.46,166.79,166.39,166.74,13146.0,140.8308,141.11,140.7716,141.0677,13146.0
2018-06-07 15:20:00,166.75,167.08,166.69,166.95,47666.0,141.0762,141.3554,141.0254,141.2454,47666.0
2018-06-07 15:30:00,166.96,167.24,166.83,167.21,15820.0,141.2539,141.4907,141.1439,141.4654,15820.0
2018-06-07 15:40:00,167.22,167.36,167.0,167.02,42717.0,141.4738,141.5923,141.2877,141.3046,42717.0
2018-06-07 15:50:00,167.04,167.82,167.03,167.72,163191.0,141.3215,141.9814,141.3131,141.8968,163191.0
2018-06-08 09:30:00,167.73,167.73,166.58,167.28,16950.0,141.9053,141.9053,140.9324,141.5246,16950.0
2018-06-08 09:40:00,167.1,167.3,166.78,166.78,5038.0,141.3723,141.5415,141.1016,141.1016,5038.0
2018-06-08 09:50:00,166.91,167.64,166.71,167.53,27706.0,141.2116,141.8292,141.0423,141.7361,27706.0
2018-06-08 10:00:00,167.57,167.59,167.09,167.21,6534.0,141.7699,141.7869,141.3638,141.4654,6534.0
2018-06-08 10:10:00,167.32,167.49,167.17,167.29,11049.0,141.5584,141.7023,141.4315,141.533,11049.0
2018-06-08 10:20:00,167.31,167.44,167.15,167.37,6454.0,141.55,141.66,141.4146,141.6007,6454.0
2018-06-08 10:30:00,167.35,167.41,167.14,167.14,5667.0,141.5838,141.6346,141.4061,141.4061,5667.0
2018-06-08 10:40:00,167.14,167.31,166.95,167.28,8967.0,141.4061,141.55,141.2454,141.5246,8967.0
2018-06-08 10:50:00,167.27,167.56,167.25,167.51,7990.0,141.5161,141.7615,141.4992,141.7192,7990.0
2018-06-08 11:00:00,167.51,167.72,167.48,167.72,9418.0,141.7192,141.8968,141.6938,141.8968,9418.0
2018-06-08 11:10:00,167.72,167.84,167.69,167.71,4520.0,141.8968,141.9984,141.8715,141.8884,4520.0
2018-06-08 11:20:00,167.69,167.93,167.62,167.78,8323.0,141.8715,142.0745,141.8122,141.9476,8323.0
2018-06-08 11:30:00,167.91,167.92,167.71,167.83,7191.0,142.0576,142.066,141.8884,141.9899,7191.0
2018-06-08 11:40:00,167.8,167.98,167.64,167.75,5766.0,141.9645,142.1168,141.8292,141.9222,5766.0
2018-06-08 11:50:00,167.71,167.98,167.62,167.92,5425.0,141.8884,142.1168,141.8122,142.066,5425.0
2018-06-08 12:00:00,167.95,168.21,167.94,168.14,7162.0,142.0914,142.3114,142.083,142.2522,7162.0
2018-06-08 12:10:00,168.2,168.35,168.19,168.24,10869.0,142.3029,142.4298,142.2945,142.3368,10869.0
2018-06-08 12:20:00,168.28,168.66,168.27,168.65,12095.0,142.3706,142.6921,142.3622,142.6837,12095.0
2018-06-08 12:30:00,168.62,168.66,168.38,168.44,5825.0,142.6583,142.6921,142.4552,142.506,5825.0
2018-06-08 12:40:00,168.43,168.43,168.21,168.23,3311.0,142.4975,142.4975,142.3114,142.3283,3311.0
2018-06-08 12:50:00,168.19,168.22,168.11,168.17,5200.0,142.2945,142.3199,142.2268,142.2776,5200.0
2018-06-08 13:00:00,168.2,168.4,168.11,168.39,4053.0,142.3029,142.4721,142.2268,142.4637,4053.0
2018-06-08 13:10:00,168.36,168.38,168.26,168.36,2869.0,142.4383,142.4552,142.3537,142.4383,2869.0
2018-06-08 13:20:00,168.39,168.47,168.3,168.46,4783.0,142.4637,142.5314,142.3875,142.5229,4783.0
2018-06-08 13:30:00,168.42,168.47,168.28,168.31,4139.0,142.4891,142.5314,142.3706,142.396,4139.0
2018-06-08 13:40:00,168.27,168.41,168.27,168.38,6016.0,142.3622,142.4806,142.3622,142.4552,6016.0
2018-06-08 13:50:00,168.32,168.38,168.14,168.2,5174.0,142.4045,142.4552,142.2522,142.3029,5174.0
2018-06-08 14:00:00,168.26,168.38,168.16,168.38,8048.0,142.3537,142.4552,142.2691,142.4552,8048.0
2018-06-08 14:10:00,168.39,168.6,168.39,168.55,6483.0,142.4637,142.6413,142.4637,142.599,6483.0
2018-06-08 14:20:00,168.46,168.55,168.39,168.52,5001.0,142.5229,142.599,142.4637,142.5737,5001.0
2018-06-08 14:30:00,168.46,168.61,168.46,168.54,5802.0,142.5229,142.6498,142.5229,142.5906,5802.0
2018-06-08 14:40:00,168.59,168.63,168.51,168.52,14007.0,142.6329,142.6667,142.5652,142.5737,14007.0
2018-06-08 14:50:00,168.55,168.59,168.14,168.14,10910.0,142.599,142.6329,142.2522,142.2522,10910.0
2018-06-08 15:00:00,168.15,168.28,168.14,168.19,7283.0,142.2606,142.3706,142.2522,142.2945,7283.0
2018-06-08 15:10:00,168.14,168.29,167.92,167.92,4900.0,142.2522,142.3791,142.066,142.066,4900.0
2018-06-08 15:20:00,167.96,168.18,167.87,167.87,13859.0,142.0999,142.286,142.0237,142.0237,13859.0
2018-06-08 15:30:00,167.86,168.03,167.86,168.0,14298.0,142.0153,142.1591,142.0153,142.1337,14298.0
2018-06-08 15:40:00,167.99,168.33,167.99,168.24,19326.0,142.1253,142.4129,142.1253,142.3368,19326.0
2018-06-08 15:50:00,168.24,168.63,168.24,168.52,108861.0,142.3368,142.6667,142.3368,142.5737,108861.0
2018-06-11 09:30:00,168.65,168.99,168.02,168.24,10812.0,142.6837,142.9713,142.1507,142.3368,10812.0
2018-06-11 09:40:00,168.52,168.7,168.08,168.08,4700.0,142.5737,142.726,142.2014,142.2014,4700.0
2018-06-11 09:50:00,168.25,168.57,168.25,168.45,14887.0,142.3452,142.616,142.3452,142.5144,14887.0
2018-06-11 10:00:00,168.54,168.79,168.54,168.68,8212.0,142.5906,142.8021,142.5906,142.709,8212.0
2018-06-11 10:10:00,168.72,168.88,168.66,168.88,10445.0,142.7429,142.8782,142.6921,142.8782,10445.0
2018-06-11 10:20:00,168.93,169.39,168.93,169.23,15727.0,142.9205,143.3097,142.9205,143.1744,15727.0
2018-06-11 10:30:00,169.23,169.38,168.97,168.97,10516.0,143.1744,143.3013,142.9544,142.9544,10516.0
2018-06-11 10:40:00,168.94,168.94,168.48,168.52,9663.0,142.929,142.929,142.5398,142.5737,9663.0
2018-06-11 10:50:00,168.53,168.73,168.52,168.59,9343.0,142.5821,142.7513,142.5737,142.6329,9343.0
2018-06-11 11:00:00,168.62,168.78,168.62,168.72,7874.0,142.6583,142.7936,142.6583,142.7429,7874.0
2018-06-11 11:10:00,168.74,168.98,168.63,168.97,32217.0,142.7598,142.9628,142.6667,142.9544,32217.0
2018-06-11 11:20:00,168.97,169.47,168.97,169.13,19735.0,142.9544,143.3774,142.9544,143.0897,19735.0
2018-06-11 11:30:00,169.18,169.28,168.83,169.24,11682.0,143.132,143.2167,142.8359,143.1828,11682.0
2018-06-11 11:40:00,169.21,169.25,169.14,169.21,12337.0,143.1574,143.1913,143.0982,143.1574,12337.0
2018-06-11 11:50:00,169.22,169.28,168.88,169.09,9899.0,143.1659,143.2167,142.8782,143.0559,9899.0
2018-06-11 12:00:00,169.06,169.21,169.01,169.21,10263.0,143.0305,143.1574,142.9882,143.1574,10263.0
2018-06-11 12:10:00,169.21,169.21,169.08,169.08,9245.0,143.1574,143.1574,143.0474,143.0474,9245.0
2018-06-11 12:20:00,169.05,169.08,168.86,168.97,7266.0,143.0221,143.0474,142.8613,142.9544,7266.0
2018-06-11 12:30:00,168.94,169.03,168.79,168.82,21442.0,142.929,143.0051,142.8021,142.8275,21442.0
2018-06-11 12:40:00,168.76,169.0,168.76,169.0,18246.0,142.7767,142.9798,142.7767,142.9798,18246.0
2018-06-11 12:50:00,168.93,169.09,168.84,168.89,12371.0,142.9205,143.0559,142.8444,142.8867,12371.0
2018-06-11 13:00:00,168.97,168.97,168.76,168.92,7407.0,142.9544,142.9544,142.7767,142.9121,7407.0
2018-06-11 13:10:00,168.93,169.05,168.91,169.02,5040.0,142.9205,143.0221,142.9036,142.9967,5040.0
2018-06-11 13:20:00,168.93,168.95,168.84,168.86,9008.0,142.9205,142.9375,142.8444,142.8613,9008.0
2018-06-11 13:30:00,168.9,168.96,168.86,168.88,6605.0,142.8952,142.9459,142.8613,142.8782,6605.0
2018-06-11 13:40:00,168.93,169.01,168.84,168.97,4602.0,142.9205,142.9882,142.8444,142.9544,4602.0
2018-06-11 13:50:00,169.01,169.05,168.85,169.05,7465.0,142.9882,143.0221,142.8529,143.0221,7465.0
2018-06-11 14:00:00,169.03,169.05,168.76,168.95,16330.0,143.0051,143.0221,142.7767,142.9375,16330.0
2018-06-11 14:10:00,168.97,168.97,168.78,168.95,11065.0,142.9544,142.9544,142.7936,142.9375,11065.0
2018-06-11 14:20:00,168.9,169.0,168.89,168.93,11676.0,142.8952,142.9798,142.8867,142.9205,11676.0
2018-06-11 14:30:00,168.93,168.97,168.74,168.74,17853.0,142.9205,142.9544,142.7598,142.7598,17853.0
2018-06-11 14:40:00,168.79,168.8,168.52,168.58,13365.0,142.8021,142.8106,142.5737,142.6244,13365.0
2018-06-11 14:50:00,168.58,168.75,168.47,168.72,17043.0,142.6244,142.7683,142.5314,142.7429,17043.0
2018-06-11 15:00:00,168.72,168.81,168.7,168.75,24035.0,142.7429,142.819,142.726,142.7683,24035.0
2018-06-11 15:10:00,168.77,168.89,168.71,168.89,33216.0,142.7852,142.8867,142.7344,142.8867,33216.0
2018-06-11 15:20:00,168.9,168.94,168.8,168.93,17308.0,142.8952,142.929,142.8106,142.9205,17308.0
2018-06-11 15:30:00,168.92,168.93,168.82,168.84,20699.0,142.9121,142.9205,142.8275,142.8444,20699.0
2018-06-11 15:40:00,168.84,168.84,168.67,168.71,26275.0,142.8444,142.8444,142.7006,142.7344,26275.0
2018-06-11 15:50:00,168.7,168.7,168.39,168.44,77603.0,142.726,142.726,142.4637,142.506,77603.0
2018-06-12 09:30:00,168.46,168.87,167.61,168.03,49019.0,142.5229,142.8698,141.8038,142.1591,49019.0
2018-06-12 09:40:00,168.15,168.3,167.98,168.09,13919.0,142.2606,142.3875,142.1168,142.2099,13919.0
2018-06-12 09:50:00,168.11,168.79,168.06,168.59,17516.0,142.2268,142.8021,142.1845,142.6329,17516.0
2018-06-12 10:00:00,168.64,169.24,168.48,169.1,8724.0,142.6752,143.1828,142.5398,143.0644,8724.0
2018-06-12 10:10:00,169.14,169.45,169.13,169.15,7966.0,143.0982,143.3605,143.0897,143.1067,7966.0
2018-06-12 10:20:00,169.09,169.23,168.71,168.87,35734.0,143.0559,143.1744,142.7344,142.8698,35734.0
2018-06-12 10:30:00,168.92,169.24,168.9,169.12,6643.0,142.9121,143.1828,142.8952,143.0813,6643.0
2018-06-12 10:40:00,169.09,169.2,169.01,169.09,23199.0,143.0559,143.149,142.9882,143.0559,23199.0
2018-06-12 10:50:00,169.09,169.09,168.85,168.92,20682.0,143.0559,143.0559,142.8529,142.9121,20682.0
2018-06-12 11:00:00,168.94,168.94,168.65,168.66,9262.0,142.929,142.929,142.6837,142.6921,9262.0
2018-06-12 11:10:00,168.71,168.75,168.55,168.59,10239.0,142.7344,142.7683,142.599,142.6329,10239.0
2018-06-12 11:20:00,168.62,168.76,168.58,168.64,5882.0,142.6583,142.7767,142.6244,142.6752,5882.0
2018-06-12 11:30:00,168.69,168.85,168.68,168.84,30473.0,142.7175,142.8529,142.709,142.8444,30473.0
2018-06-12 11:40:00,168.85,168.9,168.72,168.72,11357.0,142.8529,142.8952,142.7429,142.7429,11357.0
2018-06-12 11:50:00,168.72,168.84,168.71,168.73,7022.0,142.7429,142.8444,142.7344,142.7513,7022.0
2018-06-12 12:00:00,168.78,168.85,168.62,168.85,9320.0,142.7936,142.8529,142.6583,142.8529,9320.0
2018-06-12 12:10:00,168.84,169.07,168.84,169.0,12022.0,142.8444,143.039,142.8444,142.9798,12022.0
2018-06-12 12:20:00,168.99,168.99,168.77,168.8,6802.0,142.9713,142.9713,142.7852,142.8106,6802.0
2018-06-12 12:30:00,168.78,168.81,168.66,168.66,5900.0,142.7936,142.819,142.6921,142.6921,5900.0
2018-06-12 12:40:00,168.64,168.84,168.64,168.8,6597.0,142.6752,142.8444,142.6752,142.8106,6597.0
2018-06-12 12:50:00,168.77,168.77,168.62,168.69,6311.0,142.7852,142.7852,142.6583,142.7175,6311.0
2018-06-12 13:00:00,168.61,168.63,168.54,168.58,5377.0,142.6498,142.6667,142.5906,142.6244,5377.0
2018-06-12 13:10:00,168.57,168.57,168.46,168.47,11600.0,142.616,142.616,142.5229,142.5314,11600.0
2018-06-12 13:20:00,168.36,168.38,167.93,168.04,25890.0,142.4383,142.4552,142.0745,142.1676,25890.0
2018-06-12 13:30:00,168.01,168.06,167.82,167.88,30608.0,142.1422,142.1845,141.9814,142.0322,30608.0
2018-06-12 13:40:00,167.91,167.95,167.82,167.91,8249.0,142.0576,142.0914,141.9814,142.0576,8249.0
2018-06-12 13:50:00,167.85,168.07,167.78,167.95,14768.0,142.0068,142.193,141.9476,142.0914,14768.0
2018-06-12 14:00:00,167.92,167.92,167.72,167.72,4909.0,142.066,142.066,141.8968,141.8968,4909.0
2018-06-12 14:10:00,167.74,168.0,167.73,168.0,9105.0,141.9138,142.1337,141.9053,142.1337,9105.0
2018-06-12 14:20:00,168.04,168.09,167.76,167.76,8375.0,142.1676,142.2099,141.9307,141.9307,8375.0
2018-06-12 14:30:00,167.74,167.89,167.74,167.85,6611.0,141.9138,142.0407,141.9138,142.0068,6611.0
2018-06-12 14:40:00,167.91,167.91,167.82,167.85,8990.0,142.0576,142.0576,141.9814,142.0068,8990.0
2018-06-12 14:50:00,167.88,167.97,167.82,167.86,6702.0,142.0322,142.1083,141.9814,142.0153,6702.0
2018-06-12 15:00:00,167.88,168.1,167.84,168.05,31754.0,142.0322,142.2183,141.9984,142.176,31754.0
2018-06-12 15:10:00,168.05,168.05,167.86,167.98,12622.0,142.176,142.176,142.0153,142.1168,12622.0
2018-06-12 15:20:00,168.0,168.02,167.87,167.87,15301.0,142.1337,142.1507,142.0237,142.0237,15301.0
2018-06-12 15:30:00,167.9,168.04,167.85,167.97,22639.0,142.0491,142.1676,142.0068,142.1083,22639.0
2018-06-12 15:40:00,167.99,167.99,167.79,167.83,18791.0,142.1253,142.1253,141.9561,141.9899,18791.0
2018-06-12 15:50:00,167.85,168.1,167.85,168.0,108736.0,142.0068,142.2183,142.0068,142.1337,108736.0
2018-06-13 09:30:00,168.39,168.49,167.52,167.98,14390.0,142.4637,142.5483,141.7276,142.1168,14390.0
2018-06-13 09:40:00,167.98,167.99,167.79,167.82,3143.0,142.1168,142.1253,141.9561,141.9814,3143.0
2018-06-13 09:50:00,167.78,167.99,167.63,167.69,3571.0,141.9476,142.1253,141.8207,141.8715,3571.0
2018-06-13 10:00:00,167.66,167.67,167.19,167.37,17564.0,141.8461,141.8545,141.4484,141.6007,17564.0
2018-06-13 10:10:00,167.44,167.46,166.61,166.78,25088.0,141.66,141.6769,140.9577,141.1016,25088.0
2018-06-13 10:20:00,166.78,166.86,166.58,166.83,10931.0,141.1016,141.1693,140.9324,141.1439,10931.0
2018-06-13 10:30:00,166.87,166.87,166.38,166.48,37720.0,141.1777,141.1777,140.7632,140.8478,37720.0
2018-06-13 10:40:00,166.39,166.43,166.04,166.23,28244.0,140.7716,140.8055,140.4755,140.6362,28244.0
2018-06-13 10:50:00,166.27,166.4,166.11,166.31,43682.0,140.6701,140.7801,140.5347,140.7039,43682.0
2018-06-13 11:00:00,166.37,166.5,166.15,166.38,27719.0,140.7547,140.8647,140.5686,140.7632,27719.0
2018-06-13 11:10:00,166.38,166.57,166.25,166.57,20289.0,140.7632,140.9239,140.6532,140.9239,20289.0
2018-06-13 11:20:00,166.54,166.71,166.38,166.58,19552.0,140.8985,141.0423,140.7632,140.9324,19552.0
2018-06-13 11:30:00,166.63,166.79,166.42,166.49,19467.0,140.9747,141.11,140.797,140.8562,19467.0
2018-06-13 11:40:00,166.52,166.52,165.84,165.91,35553.0,140.8816,140.8816,140.3063,140.3655,35553.0
2018-06-13 11:50:00,165.91,166.14,165.9,166.03,9924.0,140.3655,140.5601,140.3571,140.467,9924.0
2018-06-13 12:00:00,166.0,166.0,165.63,165.65,10967.0,140.4417,140.4417,140.1286,140.1455,10967.0
2018-06-13 12:10:00,165.69,165.7,165.35,165.38,17408.0,140.1794,140.1879,139.8917,139.9171,17408.0
2018-06-13 12:20:00,165.39,165.48,165.28,165.33,9607.0,139.9256,140.0017,139.8325,139.8748,9607.0
2018-06-13 12:30:00,165.31,165.52,165.16,165.41,12952.0,139.8579,140.0356,139.731,139.9425,12952.0
2018-06-13 12:40:00,165.39,165.61,165.35,165.52,21940.0,139.9256,140.1117,139.8917,140.0356,21940.0
2018-06-13 12:50:00,165.49,165.55,165.24,165.24,9656.0,140.0102,140.0609,139.7987,139.7987,9656.0
2018-06-13 13:00:00,165.24,165.24,164.75,164.79,12995.0,139.7987,139.7987,139.3841,139.418,12995.0
2018-06-13 13:10:00,164.8,165.22,164.8,165.22,12292.0,139.4264,139.7818,139.4264,139.7818,12292.0
2018-06-13 13:20:00,165.14,165.66,165.1,165.62,18939.0,139.7141,140.154,139.6802,140.1202,18939.0
2018-06-13 13:30:00,165.56,165.64,165.47,165.56,9576.0,140.0694,140.1371,139.9933,140.0694,9576.0
2018-06-13 13:40:00,165.56,165.84,165.48,165.8,26556.0,140.0694,140.3063,140.0017,140.2725,26556.0
2018-06-13 13:50:00,165.82,166.02,165.73,165.85,8416.0,140.2894,140.4586,140.2132,140.3148,8416.0
2018-06-13 14:00:00,165.8,165.8,165.3,165.44,12237.0,140.2725,140.2725,139.8494,139.9679,12237.0
2018-06-13 14:10:00,165.43,165.78,165.42,165.53,8879.0,139.9594,140.2555,139.951,140.044,8879.0
2018-06-13 14:20:00,165.53,165.53,165.16,165.32,11537.0,140.044,140.044,139.731,139.8664,11537.0
2018-06-13 14:30:00,165.36,165.58,165.1,165.55,7330.0,139.9002,140.0863,139.6802,140.0609,7330.0
2018-06-13 14:40:00,165.55,165.67,165.29,165.34,11866.0,140.0609,140.1625,139.841,139.8833,11866.0
2018-06-13 14:50:00,165.35,165.66,165.35,165.57,9608.0,139.8917,140.154,139.8917,140.0779,9608.0
2018-06-13 15:00:00,165.61,166.1,165.6,165.83,14473.0,140.1117,140.5263,140.1032,140.2978,14473.0
2018-06-13 15:10:00,165.85,165.88,165.67,165.69,14918.0,140.3148,140.3401,140.1625,140.1794,14918.0
2018-06-13 15:20:00,165.71,165.98,165.69,165.93,19124.0,140.1963,140.4247,140.1794,140.3824,19124.0
2018-06-13 15:30:00,165.93,166.12,165.73,166.12,27732.0,140.3824,140.5432,140.2132,140.5432,27732.0
2018-06-13 15:40:00,166.13,166.3,166.0,166.01,40218.0,140.5516,140.6955,140.4417,140.4501,40218.0
2018-06-13 15:50:00,166.01,166.23,166.0,166.09,85724.0,140.4501,140.6362,140.4417,140.5178,85724.0
2018-06-14 09:30:00,166.49,166.96,166.2,166.25,13979.0,140.8562,141.2539,140.6109,140.6532,13979.0
2018-06-14 09:40:00,166.42,166.54,166.26,166.32,5725.0,140.797,140.8985,140.6616,140.7124,5725.0
2018-06-14 09:50:00,166.35,166.41,165.93,165.94,7007.0,140.7378,140.7885,140.3824,140.3909,7007.0
2018-06-14 10:00:00,166.07,166.63,166.07,166.39,17333.0,140.5009,140.9747,140.5009,140.7716,17333.0
2018-06-14 10:10:00,166.5,166.61,166.37,166.56,9563.0,140.8647,140.9577,140.7547,140.9154,9563.0
2018-06-14 10:20:00,166.59,166.62,166.34,166.34,7221.0,140.9408,140.9662,140.7293,140.7293,7221.0
2018-06-14 10:30:00,166.31,166.39,166.15,166.25,7752.0,140.7039,140.7716,140.5686,140.6532,7752.0
2018-06-14 10:40:00,166.23,166.28,166.13,166.15,5894.0,140.6362,140.6786,140.5516,140.5686,5894.0
2018-06-14 10:50:00,166.14,166.21,165.64,165.67,17259.0,140.5601,140.6193,140.1371,140.1625,17259.0
2018-06-14 11:00:00,165.65,165.94,165.54,165.81,14585.0,140.1455,140.3909,140.0525,140.2809,14585.0
2018-06-14 11:10:00,165.78,165.86,165.54,165.67,7562.0,140.2555,140.3232,140.0525,140.1625,7562.0
2018-06-14 11:20:00,165.65,165.71,165.42,165.67,20785.0,140.1455,140.1963,139.951,140.1625,20785.0
2018-06-14 11:30:00,165.62,165.79,165.5,165.77,11155.0,140.1202,140.264,140.0186,140.2471,11155.0
2018-06-14 11:40:00,165.77,165.9,165.77,165.8,4267.0,140.2471,140.3571,140.2471,140.2725,4267.0
2018-06-14 11:50:00,165.82,165.96,165.76,165.84,5500.0,140.2894,140.4078,140.2386,140.3063,5500.0
2018-06-14 12:00:00,165.82,165.88,165.79,165.87,10000.0,140.2894,140.3401,140.264,140.3317,10000.0
2018-06-14 12:10:00,165.77,165.86,165.77,165.8,4947.0,140.2471,140.3232,140.2471,140.2725,4947.0
2018-06-14 12:20:00,165.74,165.84,165.73,165.73,4866.0,140.2217,140.3063,140.2132,140.2132,4866.0
2018-06-14 12:30:00,165.72,165.79,165.62,165.71,5115.0,140.2048,140.264,140.1202,140.1963,5115.0
2018-06-14 12:40:00,165.69,165.83,165.65,165.65,15595.0,140.1794,140.2978,140.1455,140.1455,15595.0
2018-06-14 12:50:00,165.61,165.75,165.58,165.58,19462.0,140.1117,140.2302,140.0863,140.0863,19462.0
2018-06-14 13:00:00,165.58,165.65,165.58,165.65,6298.0,140.0863,140.1455,140.0863,140.1455,6298.0
2018-06-14 13:10:00,165.68,165.68,165.51,165.55,6210.0,140.1709,140.1709,140.0271,140.0609,6210.0
2018-06-14 13:20:00,165.6,165.71,165.57,165.71,18876.0,140.1032,140.1963,140.0779,140.1963,18876.0
2018-06-14 13:30:00,165.67,165.74,165.57,165.6,5791.0,140.1625,140.2217,140.0779,140.1032,5791.0
2018-06-14 13:40:00,165.59,165.69,165.58,165.59,7540.0,140.0948,140.1794,140.0863,140.0948,7540.0
2018-06-14 13:50:00,165.58,165.66,165.48,165.48,11970.0,140.0863,140.154,140.0017,140.0017,11970.0
2018-06-14 14:00:00,165.53,165.55,165.39,165.46,7872.0,140.044,140.0609,139.9256,139.9848,7872.0
2018-06-14 14:10:00,165.44,165.49,165.29,165.32,7935.0,139.9679,140.0102,139.841,139.8664,7935.0
2018-06-14 14:20:00,165.31,165.32,165.17,165.18,7663.0,139.8579,139.8664,139.7395,139.7479,7663.0
2018-06-14 14:30:00,165.23,165.31,165.1,165.28,14325.0,139.7902,139.8579,139.6802,139.8325,14325.0
2018-06-14 14:40:00,165.33,165.35,165.21,165.27,10177.0,139.8748,139.8917,139.7733,139.8241,10177.0
2018-06-14 14:50:00,165.28,165.28,165.17,165.21,19543.0,139.8325,139.8325,139.7395,139.7733,19543.0
2018-06-14 15:00:00,165.25,165.37,165.22,165.35,9499.0,139.8071,139.9087,139.7818,139.8917,9499.0
2018-06-14 15:10:00,165.35,165.52,165.35,165.36,9912.0,139.8917,140.0356,139.8917,139.9002,9912.0
2018-06-14 15:20:00,165.38,165.52,165.34,165.5,12873.0,139.9171,140.0356,139.8833,140.0186,12873.0
2018-06-14 15:30:00,165.53,165.69,165.52,165.63,11058.0,140.044,140.1794,140.0356,140.1286,11058.0
2018-06-14 15:40:00,165.68,165.8,165.65,165.73,21808.0,140.1709,140.2725,140.1455,140.2132,21808.0
2018-06-14 15:50:00,165.7,165.76,165.54,165.71,58345.0,140.1879,140.2386,140.0525,140.1963,58345.0
2018-06-15 09:30:00,165.19,165.19,164.26,164.46,254222.0,139.7564,139.7564,138.9696,139.1388,254222.0
2018-06-15 09:40:00,164.4,164.85,164.33,164.52,10190.0,139.088,139.4687,139.0288,139.1895,10190.0
2018-06-15 09:50:00,164.44,164.45,163.73,163.77,19433.0,139.1218,139.1303,138.5212,138.555,19433.0
2018-06-15 10:00:00,163.8,164.26,163.8,164.2,9329.0,138.5804,138.9696,138.5804,138.9188,9329.0
2018-06-15 10:10:00,164.07,164.17,163.45,163.52,20909.0,138.8088,138.8934,138.2843,138.3435,20909.0
2018-06-15 10:20:00,163.52,163.66,163.4,163.45,8193.0,138.3435,138.4619,138.242,138.2843,8193.0
2018-06-15 10:30:00,163.47,163.47,162.85,162.93,17142.0,138.3012,138.3012,137.7767,137.8443,17142.0
2018-06-15 10:40:00,162.89,163.14,162.64,163.04,24334.0,137.8105,138.022,137.599,137.9374,24334.0
2018-06-15 10:50:00,163.08,163.35,163.05,163.12,14009.0,137.9712,138.1997,137.9459,138.0051,14009.0
2018-06-15 11:00:00,163.11,163.46,163.11,163.41,14422.0,137.9966,138.2927,137.9966,138.2504,14422.0
2018-06-15 11:10:00,163.48,163.6,163.39,163.41,8959.0,138.3097,138.4112,138.2335,138.2504,8959.0
2018-06-15 11:20:00,163.39,163.56,163.25,163.25,6402.0,138.2335,138.3773,138.1151,138.1151,6402.0
2018-06-15 11:30:00,163.22,163.32,163.12,163.32,7361.0,138.0897,138.1743,138.0051,138.1743,7361.0
2018-06-15 11:40:00,163.27,163.3,163.15,163.18,7656.0,138.132,138.1574,138.0305,138.0558,7656.0
2018-06-15 11:50:00,163.2,163.55,163.2,163.28,7100.0,138.0728,138.3689,138.0728,138.1404,7100.0
2018-06-15 12:00:00,163.38,163.38,163.06,163.16,4685.0,138.2251,138.2251,137.9543,138.0389,4685.0
2018-06-15 12:10:00,163.12,163.3,163.06,163.2,5984.0,138.0051,138.1574,137.9543,138.0728,5984.0
2018-06-15 12:20:00,163.24,163.42,163.2,163.31,6200.0,138.1066,138.2589,138.0728,138.1658,6200.0
2018-06-15 12:30:00,163.3,163.43,163.26,163.31,4422.0,138.1574,138.2674,138.1235,138.1658,4422.0
2018-06-15 12:40:00,163.36,163.44,163.28,163.33,5747.0,138.2081,138.2758,138.1404,138.1828,5747.0
2018-06-15 12:50:00,163.36,163.49,163.31,163.46,5565.0,138.2081,138.3181,138.1658,138.2927,5565.0
2018-06-15 13:00:00,163.44,163.51,163.35,163.51,5902.0,138.2758,138.335,138.1997,138.335,5902.0
2018-06-15 13:10:00,163.47,163.6,163.34,163.42,7470.0,138.3012,138.4112,138.1912,138.2589,7470.0
2018-06-15 13:20:00,163.42,163.48,163.25,163.28,5401.0,138.2589,138.3097,138.1151,138.1404,5401.0
2018-06-15 13:30:00,163.27,163.3,163.23,163.27,7492.0,138.132,138.1574,138.0981,138.132,7492.0
2018-06-15 13:40:00,163.23,163.27,163.06,163.07,7315.0,138.0981,138.132,137.9543,137.9628,7315.0
2018-06-15 13:50:00,163.06,163.07,162.78,162.78,18327.0,137.9543,137.9628,137.7174,137.7174,18327.0
2018-06-15 14:00:00,162.78,162.81,162.64,162.75,19889.0,137.7174,137.7428,137.599,137.6921,19889.0
2018-06-15 14:10:00,162.73,163.12,162.66,163.12,17152.0,137.6751,138.0051,137.6159,138.0051,17152.0
2018-06-15 14:20:00,163.15,163.66,163.15,163.64,18501.0,138.0305,138.4619,138.0305,138.445,18501.0
2018-06-15 14:30:00,163.59,163.71,163.5,163.5,15696.0,138.4027,138.5042,138.3266,138.3266,15696.0
2018-06-15 14:40:00,163.5,163.67,163.49,163.49,19086.0,138.3266,138.4704,138.3181,138.3181,19086.0
2018-06-15 14:50:00,163.52,163.61,163.42,163.49,12387.0,138.3435,138.4196,138.2589,138.3181,12387.0
2018-06-15 15:00:00,163.47,163.65,163.38,163.61,14038.0,138.3012,138.4535,138.2251,138.4196,14038.0
2018-06-15 15:10:00,163.58,163.76,163.51,163.53,24308.0,138.3943,138.5465,138.335,138.352,24308.0
2018-06-15 15:20:00,163.55,163.63,163.46,163.58,19995.0,138.3689,138.4366,138.2927,138.3943,19995.0
2018-06-15 15:30:00,163.59,163.97,163.58,163.97,25656.0,138.4027,138.7242,138.3943,138.7242,25656.0
2018-06-15 15:40:00,163.95,164.31,163.93,164.11,51017.0,138.7073,139.0119,138.6904,138.8427,51017.0
2018-06-15 15:50:00,164.11,164.28,163.85,164.16,137767.0,138.8427,138.9865,138.6227,138.885,137767.0
2018-06-18 09:30:00,162.92,163.03,162.66,162.77,25413.0,137.8359,137.9289,137.6159,137.709,25413.0
2018-06-18 09:40:00,162.88,163.04,162.6,162.97,8800.0,137.802,137.9374,137.5651,137.8782,8800.0
2018-06-18 09:50:00,162.92,163.0,162.41,162.41,10341.0,137.8359,137.9036,137.4044,137.4044,10341.0
2018-06-18 10:00:00,162.36,162.47,162.16,162.16,13117.0,137.3621,137.4552,137.1929,137.1929,13117.0
2018-06-18 10:10:00,162.13,162.37,162.07,162.32,15507.0,137.1675,137.3706,137.1167,137.3283,15507.0
2018-06-18 10:20:00,162.27,162.39,162.05,162.09,12253.0,137.286,137.3875,137.0998,137.1337,12253.0
2018-06-18 10:30:00,162.14,162.18,161.93,162.04,30511.0,137.176,137.2098,136.9983,137.0914,30511.0
2018-06-18 10:40:00,162.05,162.3,161.97,162.27,21562.0,137.0998,137.3113,137.0321,137.286,21562.0
2018-06-18 10:50:00,162.28,162.61,162.24,162.61,14083.0,137.2944,137.5736,137.2606,137.5736,14083.0
2018-06-18 11:00:00,162.61,163.1,162.61,163.1,32161.0,137.5736,137.9882,137.5736,137.9882,32161.0
2018-06-18 11:10:00,163.05,163.25,163.01,163.1,10654.0,137.9459,138.1151,137.912,137.9882,10654.0
2018-06-18 11:20:00,163.09,163.27,163.04,163.04,9616.0,137.9797,138.132,137.9374,137.9374,9616.0
2018-06-18 11:30:00,163.16,163.22,163.07,163.18,8784.0,138.0389,138.0897,137.9628,138.0558,8784.0
2018-06-18 11:40:00,163.18,163.36,163.12,163.33,11821.0,138.0558,138.2081,138.0051,138.1828,11821.0
2018-06-18 11:50:00,163.3,163.37,162.84,162.97,8691.0,138.1574,138.2166,137.7682,137.8782,8691.0
2018-06-18 12:00:00,162.91,163.17,162.89,163.17,5067.0,137.8274,138.0474,137.8105,138.0474,5067.0
2018-06-18 12:10:00,163.13,163.23,163.01,163.2,12822.0,138.0135,138.0981,137.912,138.0728,12822.0
2018-06-18 12:20:00,163.17,163.2,162.9,162.97,13509.0,138.0474,138.0728,137.819,137.8782,13509.0
2018-06-18 12:30:00,162.97,163.04,162.92,162.98,14502.0,137.8782,137.9374,137.8359,137.8866,14502.0
2018-06-18 12:40:00,163.0,163.03,162.92,162.92,4061.0,137.9036,137.9289,137.8359,137.8359,4061.0
2018-06-18 12:50:00,162.92,163.04,162.85,163.02,7446.0,137.8359,137.9374,137.7767,137.9205,7446.0
2018-06-18 13:00:00,162.97,163.04,162.65,162.66,25607.0,137.8782,137.9374,137.6074,137.6159,25607.0
2018-06-18 13:10:00,162.66,162.75,162.48,162.5,35395.0,137.6159,137.6921,137.4636,137.4805,35395.0
2018-06-18 13:20:00,162.54,163.06,162.45,162.96,28478.0,137.5144,137.9543,137.4382,137.8697,28478.0
2018-06-18 13:30:00,163.0,163.04,162.68,162.85,32064.0,137.9036,137.9374,137.6328,137.7767,32064.0
2018-06-18 13:40:00,162.83,163.0,162.79,162.96,14155.0,137.7597,137.9036,137.7259,137.8697,14155.0
2018-06-18 13:50:00,162.97,163.05,162.89,163.0,7900.0,137.8782,137.9459,137.8105,137.9036,7900.0
2018-06-18 14:00:00,163.03,163.1,162.94,163.09,7929.0,137.9289,137.9882,137.8528,137.9797,7929.0
2018-06-18 14:10:00,163.1,163.14,163.07,163.13,7340.0,137.9882,138.022,137.9628,138.0135,7340.0
2018-06-18 14:20:00,163.14,163.16,162.96,163.01,12696.0,138.022,138.0389,137.8697,137.912,12696.0
2018-06-18 14:30:00,163.01,163.15,162.96,163.15,8638.0,137.912,138.0305,137.8697,138.0305,8638.0
2018-06-18 14:40:00,163.16,163.16,162.95,162.98,4232.0,138.0389,138.0389,137.8613,137.8866,4232.0
2018-06-18 14:50:00,162.95,163.03,162.88,162.92,11198.0,137.8613,137.9289,137.802,137.8359,11198.0
2018-06-18 15:00:00,162.9,162.92,162.8,162.83,8338.0,137.819,137.8359,137.7344,137.7597,8338.0
2018-06-18 15:10:00,162.85,163.09,162.75,163.09,10255.0,137.7767,137.9797,137.6921,137.9797,10255.0
2018-06-18 15:20:00,163.12,163.13,162.91,163.01,14000.0,138.0051,138.0135,137.8274,137.912,14000.0
2018-06-18 15:30:00,163.0,163.08,162.98,163.06,7227.0,137.9036,137.9712,137.8866,137.9543,7227.0
2018-06-18 15:40:00,163.04,163.26,162.98,163.21,18044.0,137.9374,138.1235,137.8866,138.0812,18044.0
2018-06-18 15:50:00,163.21,163.36,163.18,163.31,55716.0,138.0812,138.2081,138.0558,138.1658,55716.0
2018-06-19 09:30:00,161.02,161.18,160.17,160.48,55273.0,136.2284,136.3638,135.5093,135.7716,55273.0
2018-06-19 09:40:00,160.47,160.62,159.7,159.74,24609.0,135.7631,135.89,135.1116,135.1455,24609.0
2018-06-19 09:50:00,159.8,160.25,159.67,160.01,45590.0,135.1962,135.577,135.0863,135.3739,45590.0
2018-06-19 10:00:00,159.96,160.36,159.63,159.63,29711.0,135.3316,135.67,135.0524,135.0524,29711.0
2018-06-19 10:10:00,159.7,159.77,159.44,159.72,19018.0,135.1116,135.1709,134.8917,135.1286,19018.0
2018-06-19 10:20:00,159.66,159.66,159.31,159.31,8441.0,135.0778,135.0778,134.7817,134.7817,8441.0
2018-06-19 10:30:00,159.31,159.79,159.27,159.65,28922.0,134.7817,135.1878,134.7479,135.0693,28922.0
2018-06-19 10:40:00,159.66,160.3,159.61,160.17,16981.0,135.0778,135.6193,135.0355,135.5093,16981.0
2018-06-19 10:50:00,160.22,160.31,159.65,159.65,11740.0,135.5516,135.6277,135.0693,135.0693,11740.0
2018-06-19 11:00:00,159.69,160.01,159.69,160.01,8548.0,135.1032,135.3739,135.1032,135.3739,8548.0
2018-06-19 11:10:00,159.97,160.08,159.84,160.03,10417.0,135.3401,135.4331,135.2301,135.3908,10417.0
2018-06-19 11:20:00,160.05,160.12,160.0,160.06,4281.0,135.4078,135.467,135.3655,135.4162,4281.0
2018-06-19 11:30:00,160.08,160.11,159.91,160.08,5501.0,135.4331,135.4585,135.2893,135.4331,5501.0
2018-06-19 11:40:00,160.06,160.32,160.01,160.23,5580.0,135.4162,135.6362,135.3739,135.56,5580.0
2018-06-19 11:50:00,160.24,160.41,160.2,160.31,7470.0,135.5685,135.7123,135.5347,135.6277,7470.0
2018-06-19 12:00:00,160.33,160.38,160.2,160.38,5312.0,135.6446,135.6869,135.5347,135.6869,5312.0
2018-06-19 12:10:00,160.32,160.34,160.03,160.07,14557.0,135.6362,135.6531,135.3908,135.4247,14557.0
2018-06-19 12:20:00,160.1,160.35,160.04,160.14,9963.0,135.4501,135.6616,135.3993,135.4839,9963.0
2018-06-19 12:30:00,160.12,160.2,160.0,160.02,15291.0,135.467,135.5347,135.3655,135.3824,15291.0
2018-06-19 12:40:00,160.02,160.02,159.78,159.83,7816.0,135.3824,135.3824,135.1793,135.2216,7816.0
2018-06-19 12:50:00,159.78,159.88,159.73,159.82,7537.0,135.1793,135.2639,135.137,135.2132,7537.0
2018-06-19 13:00:00,159.91,159.96,159.84,159.96,3890.0,135.2893,135.3316,135.2301,135.3316,3890.0
2018-06-19 13:10:00,159.91,160.14,159.89,159.96,14042.0,135.2893,135.4839,135.2724,135.3316,14042.0
2018-06-19 13:20:00,159.99,160.03,159.85,159.89,3883.0,135.357,135.3908,135.2386,135.2724,3883.0
2018-06-19 13:30:00,159.86,159.96,159.72,159.93,7360.0,135.247,135.3316,135.1286,135.3062,7360.0
2018-06-19 13:40:00,159.96,160.07,159.93,160.07,6750.0,135.3316,135.4247,135.3062,135.4247,6750.0
2018-06-19 13:50:00,160.13,160.2,159.97,159.98,7018.0,135.4754,135.5347,135.3401,135.3485,7018.0
2018-06-19 14:00:00,160.01,160.2,159.97,160.2,9149.0,135.3739,135.5347,135.3401,135.5347,9149.0
2018-06-19 14:10:00,160.17,160.2,160.11,160.17,10506.0,135.5093,135.5347,135.4585,135.5093,10506.0
2018-06-19 14:20:00,160.15,160.18,159.96,160.0,11722.0,135.4924,135.5177,135.3316,135.3655,11722.0
2018-06-19 14:30:00,160.02,160.07,159.92,159.98,11294.0,135.3824,135.4247,135.2978,135.3485,11294.0
2018-06-19 14:40:00,159.98,160.06,159.94,160.04,10804.0,135.3485,135.4162,135.3147,135.3993,10804.0
2018-06-19 14:50:00,160.05,160.26,160.05,160.18,14358.0,135.4078,135.5854,135.4078,135.5177,14358.0
2018-06-19 15:00:00,160.15,160.16,159.97,159.97,12653.0,135.4924,135.5008,135.3401,135.3401,12653.0
2018-06-19 15:10:00,159.96,159.99,159.86,159.86,13909.0,135.3316,135.357,135.247,135.247,13909.0
2018-06-19 15:20:00,159.86,159.86,159.58,159.59,14026.0,135.247,135.247,135.0101,135.0186,14026.0
2018-06-19 15:30:00,159.6,159.65,159.45,159.59,16268.0,135.027,135.0693,134.9001,135.0186,16268.0
2018-06-19 15:40:00,159.57,159.73,159.4,159.44,32099.0,135.0017,135.137,134.8578,134.8917,32099.0
2018-06-19 15:50:00,159.47,159.84,159.44,159.54,227870.0,134.9171,135.2301,134.8917,134.9763,227870.0
2018-06-20 09:30:00,159.83,159.83,158.64,158.92,21079.0,135.2216,135.2216,134.2149,134.4517,21079.0
2018-06-20 09:40:00,158.92,158.94,158.26,158.51,53066.0,134.4517,134.4687,133.8934,134.1049,53066.0
2018-06-20 09:50:00,158.47,158.48,157.59,157.59,35642.0,134.071,134.0795,133.3265,133.3265,35642.0
2018-06-20 10:00:00,157.68,158.03,157.08,157.08,47015.0,133.4027,133.6988,132.895,132.895,47015.0
2018-06-20 10:10:00,157.05,157.73,157.03,157.63,18951.0,132.8697,133.445,132.8527,133.3604,18951.0
2018-06-20 10:20:00,157.69,157.82,157.43,157.59,17988.0,133.4111,133.5211,133.1911,133.3265,17988.0
2018-06-20 10:30:00,157.59,157.61,157.37,157.41,21116.0,133.3265,133.3434,133.1404,133.1742,21116.0
2018-06-20 10:40:00,157.4,157.71,157.36,157.46,45249.0,133.1658,133.428,133.1319,133.2165,45249.0
2018-06-20 10:50:00,157.45,157.63,157.4,157.47,26755.0,133.2081,133.3604,133.1658,133.225,26755.0
2018-06-20 11:00:00,157.51,157.54,157.33,157.35,15717.0,133.2588,133.2842,133.1065,133.1235,15717.0
2018-06-20 11:10:00,157.29,157.46,157.17,157.39,16868.0,133.0727,133.2165,132.9712,133.1573,16868.0
2018-06-20 11:20:00,157.44,157.64,157.43,157.5,9807.0,133.1996,133.3688,133.1911,133.2504,9807.0
2018-06-20 11:30:00,157.49,157.69,157.44,157.5,15312.0,133.2419,133.4111,133.1996,133.2504,15312.0
2018-06-20 11:40:00,157.49,157.69,157.49,157.5,6060.0,133.2419,133.4111,133.2419,133.2504,6060.0
2018-06-20 11:50:00,157.5,157.73,157.5,157.58,16051.0,133.2504,133.445,133.2504,133.3181,16051.0
2018-06-20 12:00:00,157.64,157.95,157.58,157.75,22948.0,133.3688,133.6311,133.3181,133.4619,22948.0
2018-06-20 12:10:00,157.76,157.78,157.5,157.5,19851.0,133.4703,133.4873,133.2504,133.2504,19851.0
2018-06-20 12:20:00,157.56,157.61,157.34,157.53,55411.0,133.3011,133.3434,133.115,133.2758,55411.0
2018-06-20 12:30:00,157.49,157.76,157.42,157.74,32651.0,133.2419,133.4703,133.1827,133.4534,32651.0
2018-06-20 12:40:00,157.74,157.85,157.6,157.82,17001.0,133.4534,133.5465,133.335,133.5211,17001.0
2018-06-20 12:50:00,157.86,157.88,157.55,157.58,19351.0,133.5549,133.5719,133.2927,133.3181,19351.0
2018-06-20 13:00:00,157.55,157.75,157.41,157.75,21128.0,133.2927,133.4619,133.1742,133.4619,21128.0
2018-06-20 13:10:00,157.75,157.88,157.59,157.85,14820.0,133.4619,133.5719,133.3265,133.5465,14820.0
2018-06-20 13:20:00,157.79,157.84,157.6,157.73,11787.0,133.4957,133.538,133.335,133.445,11787.0
2018-06-20 13:30:00,157.75,157.92,157.71,157.73,15414.0,133.4619,133.6057,133.428,133.445,15414.0
2018-06-20 13:40:00,157.72,157.83,157.57,157.59,16219.0,133.4365,133.5296,133.3096,133.3265,16219.0
2018-06-20 13:50:00,157.6,157.88,157.6,157.84,36619.0,133.335,133.5719,133.335,133.538,36619.0
2018-06-20 14:00:00,157.85,158.0,157.77,157.89,17339.0,133.5465,133.6734,133.4788,133.5803,17339.0
2018-06-20 14:10:00,157.9,158.04,157.8,157.8,12506.0,133.5888,133.7072,133.5042,133.5042,12506.0
2018-06-20 14:20:00,157.8,157.95,157.69,157.81,18779.0,133.5042,133.6311,133.4111,133.5126,18779.0
2018-06-20 14:30:00,157.79,157.79,157.44,157.45,39556.0,133.4957,133.4957,133.1996,133.2081,39556.0
2018-06-20 14:40:00,157.44,157.62,157.44,157.62,8596.0,133.1996,133.3519,133.1996,133.3519,8596.0
2018-06-20 14:50:00,157.57,157.75,157.55,157.64,16802.0,133.3096,133.4619,133.2927,133.3688,16802.0
2018-06-20 15:00:00,157.6,157.7,157.5,157.56,18590.0,133.335,133.4196,133.2504,133.3011,18590.0
2018-06-20 15:10:00,157.56,157.56,157.44,157.44,28348.0,133.3011,133.3011,133.1996,133.1996,28348.0
2018-06-20 15:20:00,157.43,157.44,157.25,157.33,38547.0,133.1911,133.1996,133.0389,133.1065,38547.0
2018-06-20 15:30:00,157.33,157.4,157.25,157.4,34625.0,133.1065,133.1658,133.0389,133.1658,34625.0
2018-06-20 15:40:00,157.4,157.46,157.31,157.44,37130.0,133.1658,133.2165,133.0896,133.1996,37130.0
2018-06-20 15:50:00,157.46,157.65,157.38,157.58,109002.0,133.2165,133.3773,133.1488,133.3181,109002.0
2018-06-21 09:30:00,157.6,157.61,156.5,156.76,30065.0,133.335,133.3434,132.4043,132.6243,30065.0
2018-06-21 09:40:00,156.71,157.06,156.54,156.61,34415.0,132.582,132.8781,132.4382,132.4974,34415.0
2018-06-21 09:50:00,156.59,156.6,156.24,156.3,24378.0,132.4805,132.4889,132.1844,132.2351,24378.0
2018-06-21 10:00:00,156.28,156.39,155.71,155.71,32604.0,132.2182,132.3113,131.736,131.736,32604.0
2018-06-21 10:10:00,155.69,155.8,155.41,155.59,49422.0,131.719,131.8121,131.4822,131.6344,49422.0
2018-06-21 10:20:00,155.58,155.6,155.41,155.55,23776.0,131.626,131.6429,131.4822,131.6006,23776.0
2018-06-21 10:30:00,155.57,156.21,155.53,156.21,32245.0,131.6175,132.159,131.5837,132.159,32245.0
2018-06-21 10:40:00,156.21,156.38,155.99,156.11,22630.0,132.159,132.3028,131.9729,132.0744,22630.0
2018-06-21 10:50:00,156.09,156.1,155.79,155.89,24894.0,132.0575,132.0659,131.8037,131.8883,24894.0
2018-06-21 11:00:00,155.85,155.89,155.63,155.82,18999.0,131.8544,131.8883,131.6683,131.829,18999.0
2018-06-21 11:10:00,155.88,156.14,155.84,156.1,40868.0,131.8798,132.0998,131.846,132.0659,40868.0
2018-06-21 11:20:00,156.15,156.3,156.13,156.25,18130.0,132.1082,132.2351,132.0913,132.1928,18130.0
2018-06-21 11:30:00,156.27,156.41,156.27,156.36,49187.0,132.2097,132.3282,132.2097,132.2859,49187.0
2018-06-21 11:40:00,156.36,156.62,156.35,156.62,25625.0,132.2859,132.5059,132.2774,132.5059,25625.0
2018-06-21 11:50:00,156.62,156.7,156.36,156.43,31544.0,132.5059,132.5735,132.2859,132.3451,31544.0
2018-06-21 12:00:00,156.43,156.44,156.12,156.22,32379.0,132.3451,132.3536,132.0828,132.1674,32379.0
2018-06-21 12:10:00,156.23,156.24,156.03,156.07,18987.0,132.1759,132.1844,132.0067,132.0405,18987.0
2018-06-21 12:20:00,156.07,156.16,155.99,156.13,16372.0,132.0405,132.1167,131.9729,132.0913,16372.0
2018-06-21 12:30:00,156.16,156.17,156.01,156.07,16129.0,132.1167,132.1251,131.9898,132.0405,16129.0
2018-06-21 12:40:00,156.07,156.13,156.03,156.07,12871.0,132.0405,132.0913,132.0067,132.0405,12871.0
2018-06-21 12:50:00,156.06,156.07,155.91,155.91,16491.0,132.0321,132.0405,131.9052,131.9052,16491.0
2018-06-21 13:00:00,155.89,155.99,155.88,155.97,12336.0,131.8883,131.9729,131.8798,131.9559,12336.0
2018-06-21 13:10:00,155.99,156.07,155.9,155.93,18651.0,131.9729,132.0405,131.8967,131.9221,18651.0
2018-06-21 13:20:00,155.93,155.96,155.76,155.87,66934.0,131.9221,131.9475,131.7783,131.8713,66934.0
2018-06-21 13:30:00,155.9,156.49,155.9,156.45,35228.0,131.8967,132.3959,131.8967,132.362,35228.0
2018-06-21 13:40:00,156.42,156.49,156.27,156.46,15620.0,132.3367,132.3959,132.2097,132.3705,15620.0
2018-06-21 13:50:00,156.45,156.64,156.37,156.64,24271.0,132.362,132.5228,132.2944,132.5228,24271.0
2018-06-21 14:00:00,156.65,156.93,156.63,156.9,17216.0,132.5312,132.7681,132.5143,132.7428,17216.0
2018-06-21 14:10:00,156.89,156.9,156.73,156.73,18489.0,132.7343,132.7428,132.5989,132.5989,18489.0
2018-06-21 14:20:00,156.73,156.73,156.45,156.52,22560.0,132.5989,132.5989,132.362,132.4213,22560.0
2018-06-21 14:30:00,156.53,156.61,156.4,156.4,20886.0,132.4297,132.4974,132.3197,132.3197,20886.0
2018-06-21 14:40:00,156.4,156.7,156.4,156.7,44010.0,132.3197,132.5735,132.3197,132.5735,44010.0
2018-06-21 14:50:00,156.65,156.71,156.31,156.36,28534.0,132.5312,132.582,132.2436,132.2859,28534.0
2018-06-21 15:00:00,156.34,156.65,156.34,156.52,23886.0,132.269,132.5312,132.269,132.4213,23886.0
2018-06-21 15:10:00,156.51,156.51,156.18,156.24,22439.0,132.4128,132.4128,132.1336,132.1844,22439.0
2018-06-21 15:20:00,156.22,156.57,156.01,156.48,19004.0,132.1674,132.4636,131.9898,132.3874,19004.0
2018-06-21 15:30:00,156.49,156.49,156.26,156.34,25413.0,132.3959,132.3959,132.2013,132.269,25413.0
2018-06-21 15:40:00,156.33,156.54,156.1,156.49,43549.0,132.2605,132.4382,132.0659,132.3959,43549.0
2018-06-21 15:50:00,156.47,156.64,156.4,156.46,140910.0,132.379,132.5228,132.3197,132.3705,140910.0
2018-06-22 09:30:00,157.72,158.05,157.01,157.93,32424.0,133.4365,133.7157,132.8358,133.6142,32424.0
2018-06-22 09:40:00,157.87,158.39,157.87,158.18,17267.0,133.5634,134.0033,133.5634,133.8257,17267.0
2018-06-22 09:50:00,158.14,158.59,158.01,158.53,18167.0,133.7918,134.1725,133.6818,134.1218,18167.0
2018-06-22 10:00:00,158.49,158.71,158.35,158.43,16785.0,134.0879,134.2741,133.9695,134.0372,16785.0
2018-06-22 10:10:00,158.42,158.45,158.2,158.43,26077.0,134.0287,134.0541,133.8426,134.0372,26077.0
2018-06-22 10:20:00,158.36,158.5,157.86,157.92,22195.0,133.978,134.0964,133.5549,133.6057,22195.0
2018-06-22 10:30:00,157.95,158.27,157.89,157.94,11453.0,133.6311,133.9018,133.5803,133.6226,11453.0
2018-06-22 10:40:00,157.96,158.27,157.96,158.1,11602.0,133.6395,133.9018,133.6395,133.758,11602.0
2018-06-22 10:50:00,158.07,158.07,157.9,158.06,6492.0,133.7326,133.7326,133.5888,133.7242,6492.0
2018-06-22 11:00:00,158.07,158.23,157.99,157.99,9790.0,133.7326,133.868,133.6649,133.6649,9790.0
2018-06-22 11:10:00,157.98,158.01,157.75,157.75,40637.0,133.6565,133.6818,133.4619,133.4619,40637.0
2018-06-22 11:20:00,157.74,157.88,157.56,157.87,7236.0,133.4534,133.5719,133.3011,133.5634,7236.0
2018-06-22 11:30:00,157.87,157.96,157.66,157.67,11316.0,133.5634,133.6395,133.3857,133.3942,11316.0
2018-06-22 11:40:00,157.71,158.06,157.7,158.0,39867.0,133.428,133.7242,133.4196,133.6734,39867.0
2018-06-22 11:50:00,158.04,158.09,157.67,157.71,15858.0,133.7072,133.7495,133.3942,133.428,15858.0
2018-06-22 12:00:00,157.7,158.02,157.68,158.02,34335.0,133.4196,133.6903,133.4027,133.6903,34335.0
2018-06-22 12:10:00,157.99,158.28,157.96,158.08,20599.0,133.6649,133.9103,133.6395,133.7411,20599.0
2018-06-22 12:20:00,158.07,158.07,157.74,157.74,15645.0,133.7326,133.7326,133.4534,133.4534,15645.0
2018-06-22 12:30:00,157.77,158.11,157.76,158.11,11276.0,133.4788,133.7665,133.4703,133.7665,11276.0
2018-06-22 12:40:00,158.12,158.21,158.02,158.11,11620.0,133.7749,133.8511,133.6903,133.7665,11620.0
2018-06-22 12:50:00,158.11,158.28,158.1,158.28,11401.0,133.7665,133.9103,133.758,133.9103,11401.0
2018-06-22 13:00:00,158.25,158.49,158.25,158.38,10580.0,133.8849,134.0879,133.8849,133.9949,10580.0
2018-06-22 13:10:00,158.41,158.49,158.37,158.42,9172.0,134.0203,134.0879,133.9864,134.0287,9172.0
2018-06-22 13:20:00,158.42,158.55,158.42,158.54,5871.0,134.0287,134.1387,134.0287,134.1302,5871.0
2018-06-22 13:30:00,158.55,158.55,158.29,158.31,15435.0,134.1387,134.1387,133.9187,133.9357,15435.0
2018-06-22 13:40:00,158.33,158.39,158.23,158.3,12784.0,133.9526,134.0033,133.868,133.9272,12784.0
2018-06-22 13:50:00,158.27,158.28,158.11,158.17,70750.0,133.9018,133.9103,133.7665,133.8172,70750.0
2018-06-22 14:00:00,158.17,158.74,158.17,158.4,30077.0,133.8172,134.2995,133.8172,134.0118,30077.0
2018-06-22 14:10:00,158.42,158.47,158.37,158.37,11988.0,134.0287,134.071,133.9864,133.9864,11988.0
2018-06-22 14:20:00,158.38,158.41,158.26,158.35,13848.0,133.9949,134.0203,133.8934,133.9695,13848.0
2018-06-22 14:30:00,158.35,158.49,158.25,158.39,21176.0,133.9695,134.0879,133.8849,134.0033,21176.0
2018-06-22 14:40:00,158.38,158.38,158.25,158.29,20435.0,133.9949,133.9949,133.8849,133.9187,20435.0
2018-06-22 14:50:00,158.3,158.35,158.27,158.34,13611.0,133.9272,133.9695,133.9018,133.961,13611.0
2018-06-22 15:00:00,158.33,158.39,158.26,158.37,22580.0,133.9526,134.0033,133.8934,133.9864,22580.0
2018-06-22 15:10:00,158.37,158.55,158.33,158.51,20861.0,133.9864,134.1387,133.9526,134.1049,20861.0
2018-06-22 15:20:00,158.5,158.7,158.47,158.54,22220.0,134.0964,134.2656,134.071,134.1302,22220.0
2018-06-22 15:30:00,158.54,158.54,158.36,158.43,29683.0,134.1302,134.1302,133.978,134.0372,29683.0
2018-06-22 15:40:00,158.44,158.46,158.33,158.33,46925.0,134.0456,134.0626,133.9526,133.9526,46925.0
2018-06-22 15:50:00,158.32,158.39,157.93,158.09,106567.0,133.9441,134.0033,133.6142,133.7495,106567.0
2018-06-25 09:30:00,157.6,157.72,156.4,157.66,30766.0,133.335,133.4365,132.3197,133.3857,30766.0
2018-06-25 09:40:00,157.63,157.63,156.59,156.64,16682.0,133.3604,133.3604,132.4805,132.5228,16682.0
2018-06-25 09:50:00,156.59,156.68,156.33,156.47,17845.0,132.4805,132.5566,132.2605,132.379,17845.0
2018-06-25 10:00:00,156.53,156.66,156.23,156.32,47346.0,132.4297,132.5397,132.1759,132.2521,47346.0
2018-06-25 10:10:00,156.27,156.39,156.14,156.24,17513.0,132.2097,132.3113,132.0998,132.1844,17513.0
2018-06-25 10:20:00,156.17,156.69,156.16,156.62,6007.0,132.1251,132.5651,132.1167,132.5059,6007.0
2018-06-25 10:30:00,156.61,156.75,156.52,156.63,5759.0,132.4974,132.6158,132.4213,132.5143,5759.0
2018-06-25 10:40:00,156.64,156.89,156.56,156.8,8211.0,132.5228,132.7343,132.4551,132.6581,8211.0
2018-06-25 10:50:00,156.81,156.89,156.52,156.79,23768.0,132.6666,132.7343,132.4213,132.6497,23768.0
2018-06-25 11:00:00,156.83,156.98,156.52,156.57,9185.0,132.6835,132.8104,132.4213,132.4636,9185.0
2018-06-25 11:10:00,156.54,156.89,156.44,156.44,19396.0,132.4382,132.7343,132.3536,132.3536,19396.0
2018-06-25 11:20:00,156.45,156.46,155.93,155.93,9132.0,132.362,132.3705,131.9221,131.9221,9132.0
2018-06-25 11:30:00,155.93,156.1,155.85,155.86,14797.0,131.9221,132.0659,131.8544,131.8629,14797.0
2018-06-25 11:40:00,155.86,156.14,155.73,156.06,11755.0,131.8629,132.0998,131.7529,132.0321,11755.0
2018-06-25 11:50:00,156.07,156.07,155.82,155.85,9311.0,132.0405,132.0405,131.829,131.8544,9311.0
2018-06-25 12:00:00,155.87,156.0,155.39,155.39,13979.0,131.8713,131.9813,131.4652,131.4652,13979.0
2018-06-25 12:10:00,155.45,155.62,155.15,155.55,8614.0,131.516,131.6598,131.2622,131.6006,8614.0
2018-06-25 12:20:00,155.55,155.81,155.39,155.71,7009.0,131.6006,131.8206,131.4652,131.736,7009.0
2018-06-25 12:30:00,155.74,155.91,155.69,155.7,4646.0,131.7614,131.9052,131.719,131.7275,4646.0
2018-06-25 12:40:00,155.74,156.0,155.73,155.8,11474.0,131.7614,131.9813,131.7529,131.8121,11474.0
2018-06-25 12:50:00,155.87,156.16,155.84,156.02,12737.0,131.8713,132.1167,131.846,131.9982,12737.0
2018-06-25 13:00:00,156.0,156.03,155.87,155.98,15081.0,131.9813,132.0067,131.8713,131.9644,15081.0
2018-06-25 13:10:00,156.0,156.03,155.75,155.83,14146.0,131.9813,132.0067,131.7698,131.8375,14146.0
2018-06-25 13:20:00,155.88,156.08,155.79,155.91,43734.0,131.8798,132.049,131.8037,131.9052,43734.0
2018-06-25 13:30:00,155.86,156.3,155.86,156.14,21752.0,131.8629,132.2351,131.8629,132.0998,21752.0
2018-06-25 13:40:00,156.11,156.24,156.0,156.05,10249.0,132.0744,132.1844,131.9813,132.0236,10249.0
2018-06-25 13:50:00,156.07,156.09,155.81,155.82,18221.0,132.0405,132.0575,131.8206,131.829,18221.0
2018-06-25 14:00:00,155.8,155.84,155.53,155.57,14633.0,131.8121,131.846,131.5837,131.6175,14633.0
2018-06-25 14:10:00,155.5,155.69,155.39,155.42,12155.0,131.5583,131.719,131.4652,131.4906,12155.0
2018-06-25 14:20:00,155.42,155.7,155.37,155.68,15201.0,131.4906,131.7275,131.4483,131.7106,15201.0
2018-06-25 14:30:00,155.67,155.71,155.11,155.12,21133.0,131.7021,131.736,131.2283,131.2368,21133.0
2018-06-25 14:40:00,155.15,155.26,155.07,155.12,13782.0,131.2622,131.3553,131.1945,131.2368,13782.0
2018-06-25 14:50:00,155.12,155.14,154.69,154.95,16304.0,131.2368,131.2537,130.873,131.093,16304.0
2018-06-25 15:00:00,154.98,155.23,154.82,154.82,16232.0,131.1184,131.3299,130.983,130.983,16232.0
2018-06-25 15:10:00,154.87,155.08,154.67,155.03,30003.0,131.0253,131.203,130.8561,131.1607,30003.0
2018-06-25 15:20:00,155.1,155.12,154.8,154.81,25912.0,131.2199,131.2368,130.9661,130.9745,25912.0
2018-06-25 15:30:00,154.81,155.84,154.78,155.84,81787.0,130.9745,131.846,130.9492,131.846,81787.0
2018-06-25 15:40:00,155.8,155.96,155.71,155.92,50157.0,131.8121,131.9475,131.736,131.9136,50157.0
2018-06-25 15:50:00,155.92,156.22,155.73,155.78,131131.0,131.9136,132.1674,131.7529,131.7952,131131.0
2018-06-26 09:30:00,155.83,156.24,155.66,156.16,20840.0,131.8375,132.1844,131.6937,132.1167,20840.0
2018-06-26 09:40:00,156.17,156.69,156.05,156.52,10568.0,132.1251,132.5651,132.0236,132.4213,10568.0
2018-06-26 09:50:00,156.68,156.9,156.35,156.35,11221.0,132.5566,132.7428,132.2774,132.2774,11221.0
2018-06-26 10:00:00,156.27,157.14,156.26,156.96,25385.0,132.2097,132.9458,132.2013,132.7935,25385.0
2018-06-26 10:10:00,156.99,157.16,156.77,156.87,21190.0,132.8189,132.9627,132.6328,132.7174,21190.0
2018-06-26 10:20:00,156.92,156.93,156.36,156.36,16230.0,132.7597,132.7681,132.2859,132.2859,16230.0
2018-06-26 10:30:00,156.34,156.5,156.12,156.19,15958.0,132.269,132.4043,132.0828,132.1421,15958.0
2018-06-26 10:40:00,156.18,156.45,156.05,156.28,12382.0,132.1336,132.362,132.0236,132.2182,12382.0
2018-06-26 10:50:00,156.35,156.53,156.31,156.45,14990.0,132.2774,132.4297,132.2436,132.362,14990.0
2018-06-26 11:00:00,156.41,156.63,156.34,156.45,11939.0,132.3282,132.5143,132.269,132.362,11939.0
2018-06-26 11:10:00,156.45,156.51,156.27,156.36,23199.0,132.362,132.4128,132.2097,132.2859,23199.0
2018-06-26 11:20:00,156.33,156.53,156.17,156.36,24286.0,132.2605,132.4297,132.1251,132.2859,24286.0
2018-06-26 11:30:00,156.41,156.41,156.02,156.11,8066.0,132.3282,132.3282,131.9982,132.0744,8066.0
2018-06-26 11:40:00,156.14,156.28,155.85,156.0,7662.0,132.0998,132.2182,131.8544,131.9813,7662.0
2018-06-26 11:50:00,155.99,156.06,155.79,155.93,5647.0,131.9729,132.0321,131.8037,131.9221,5647.0
2018-06-26 12:00:00,155.95,156.08,155.84,155.9,7513.0,131.939,132.049,131.846,131.8967,7513.0
2018-06-26 12:10:00,155.81,155.99,155.69,155.93,19023.0,131.8206,131.9729,131.719,131.9221,19023.0
2018-06-26 12:20:00,155.95,156.02,155.86,156.02,4885.0,131.939,131.9982,131.8629,131.9982,4885.0
2018-06-26 12:30:00,156.04,156.33,156.04,156.33,8585.0,132.0152,132.2605,132.0152,132.2605,8585.0
2018-06-26 12:40:00,156.3,156.53,156.13,156.21,10074.0,132.2351,132.4297,132.0913,132.159,10074.0
2018-06-26 12:50:00,156.17,156.19,155.69,155.94,4600.0,132.1251,132.1421,131.719,131.9306,4600.0
2018-06-26 13:00:00,155.95,156.11,155.84,155.97,10437.0,131.939,132.0744,131.846,131.9559,10437.0
2018-06-26 13:10:00,156.06,156.18,156.01,156.15,7537.0,132.0321,132.1336,131.9898,132.1082,7537.0
2018-06-26 13:20:00,156.14,156.2,156.01,156.2,9747.0,132.0998,132.1505,131.9898,132.1505,9747.0
2018-06-26 13:30:00,156.2,156.28,156.12,156.27,6530.0,132.1505,132.2182,132.0828,132.2097,6530.0
2018-06-26 13:40:00,156.23,156.35,156.22,156.33,9025.0,132.1759,132.2774,132.1674,132.2605,9025.0
2018-06-26 13:50:00,156.31,156.4,156.25,156.34,8116.0,132.2436,132.3197,132.1928,132.269,8116.0
2018-06-26 14:00:00,156.34,156.43,156.25,156.25,9126.0,132.269,132.3451,132.1928,132.1928,9126.0
2018-06-26 14:10:00,156.24,156.27,156.1,156.18,7568.0,132.1844,132.2097,132.0659,132.1336,7568.0
2018-06-26 14:20:00,156.24,156.31,156.19,156.28,7835.0,132.1844,132.2436,132.1421,132.2182,7835.0
2018-06-26 14:30:00,156.29,156.57,156.27,156.56,7667.0,132.2267,132.4636,132.2097,132.4551,7667.0
2018-06-26 14:40:00,156.59,156.76,156.57,156.64,12291.0,132.4805,132.6243,132.4636,132.5228,12291.0
2018-06-26 14:50:00,156.69,156.79,156.48,156.56,12471.0,132.5651,132.6497,132.3874,132.4551,12471.0
2018-06-26 15:00:00,156.52,156.63,156.28,156.34,12067.0,132.4213,132.5143,132.2182,132.269,12067.0
2018-06-26 15:10:00,156.34,156.39,156.19,156.23,12721.0,132.269,132.3113,132.1421,132.1759,12721.0
2018-06-26 15:20:00,156.26,156.26,156.13,156.15,7901.0,132.2013,132.2013,132.0913,132.1082,7901.0
2018-06-26 15:30:00,156.14,156.26,156.0,156.05,38258.0,132.0998,132.2013,131.9813,132.0236,38258.0
2018-06-26 15:40:00,156.06,156.15,155.72,155.74,39929.0,132.0321,132.1082,131.7444,131.7614,39929.0
2018-06-26 15:50:00,155.72,156.03,155.68,155.86,66337.0,131.7444,132.0067,131.7106,131.8629,66337.0
2018-06-27 09:30:00,156.48,156.85,155.9,156.62,13765.0,132.3874,132.7004,131.8967,132.5059,13765.0
2018-06-27 09:40:00,156.66,156.86,156.33,156.8,8597.0,132.5397,132.7089,132.2605,132.6581,8597.0
2018-06-27 09:50:00,156.91,157.15,156.91,157.13,4797.0,132.7512,132.9543,132.7512,132.9373,4797.0
2018-06-27 10:00:00,157.15,157.27,156.99,157.16,21168.0,132.9543,133.0558,132.8189,132.9627,21168.0
2018-06-27 10:10:00,157.31,157.55,157.28,157.35,10118.0,133.0896,133.2927,133.0642,133.1235,10118.0
2018-06-27 10:20:00,157.48,157.51,157.33,157.42,14990.0,133.2335,133.2588,133.1065,133.1827,14990.0
2018-06-27 10:30:00,157.52,157.6,157.29,157.6,11454.0,133.2673,133.335,133.0727,133.335,11454.0
2018-06-27 10:40:00,157.75,157.78,157.49,157.59,7693.0,133.4619,133.4873,133.2419,133.3265,7693.0
2018-06-27 10:50:00,157.59,157.75,157.39,157.49,6276.0,133.3265,133.4619,133.1573,133.2419,6276.0
2018-06-27 11:00:00,157.43,157.61,157.13,157.31,8573.0,133.1911,133.3434,132.9373,133.0896,8573.0
2018-06-27 11:10:00,157.3,157.47,157.21,157.45,4187.0,133.0812,133.225,133.005,133.2081,4187.0
2018-06-27 11:20:00,157.47,157.47,156.85,157.05,32153.0,133.225,133.225,132.7004,132.8697,32153.0
2018-06-27 11:30:00,157.01,157.19,156.93,156.94,12348.0,132.8358,132.9881,132.7681,132.7766,12348.0
2018-06-27 11:40:00,156.93,156.99,156.75,156.91,10206.0,132.7681,132.8189,132.6158,132.7512,10206.0
2018-06-27 11:50:00,156.91,156.92,156.75,156.89,14561.0,132.7512,132.7597,132.6158,132.7343,14561.0
2018-06-27 12:00:00,156.8,157.08,156.77,156.95,13142.0,132.6581,132.895,132.6328,132.7851,13142.0
2018-06-27 12:10:00,156.93,157.14,156.88,157.12,18192.0,132.7681,132.9458,132.7258,132.9289,18192.0
2018-06-27 12:20:00,157.06,157.1,156.84,156.84,21900.0,132.8781,132.912,132.692,132.692,21900.0
2018-06-27 12:30:00,156.89,156.89,156.64,156.77,6701.0,132.7343,132.7343,132.5228,132.6328,6701.0
2018-06-27 12:40:00,156.76,156.76,156.48,156.51,8965.0,132.6243,132.6243,132.3874,132.4128,8965.0
2018-06-27 12:50:00,156.48,156.54,156.36,156.44,20397.0,132.3874,132.4382,132.2859,132.3536,20397.0
2018-06-27 13:00:00,156.45,156.55,156.16,156.23,14125.0,132.362,132.4466,132.1167,132.1759,14125.0
2018-06-27 13:10:00,156.28,156.42,155.98,156.03,13644.0,132.2182,132.3367,131.9644,132.0067,13644.0
2018-06-27 13:20:00,155.99,156.22,155.93,156.2,9084.0,131.9729,132.1674,131.9221,132.1505,9084.0
2018-06-27 13:30:00,156.2,156.33,156.08,156.12,10101.0,132.1505,132.2605,132.049,132.0828,10101.0
2018-06-27 13:40:00,156.13,156.24,155.98,156.04,14073.0,132.0913,132.1844,131.9644,132.0152,14073.0
2018-06-27 13:50:00,155.94,156.15,155.81,156.09,15035.0,131.9306,132.1082,131.8206,132.0575,15035.0
2018-06-27 14:00:00,156.07,156.22,155.88,155.92,9820.0,132.0405,132.1674,131.8798,131.9136,9820.0
2018-06-27 14:10:00,155.96,156.04,155.81,155.96,7626.0,131.9475,132.0152,131.8206,131.9475,7626.0
2018-06-27 14:20:00,156.0,156.2,155.83,155.83,10160.0,131.9813,132.1505,131.8375,131.8375,10160.0
2018-06-27 14:30:00,155.84,155.99,155.7,155.95,27252.0,131.846,131.9729,131.7275,131.939,27252.0
2018-06-27 14:40:00,156.0,156.04,155.86,155.87,10575.0,131.9813,132.0152,131.8629,131.8713,10575.0
2018-06-27 14:50:00,155.82,155.88,155.37,155.41,8139.0,131.829,131.8798,131.4483,131.4822,8139.0
2018-06-27 15:00:00,155.38,155.61,155.32,155.47,10112.0,131.4568,131.6514,131.406,131.5329,10112.0
2018-06-27 15:10:00,155.39,155.58,155.33,155.57,14153.0,131.4652,131.626,131.4145,131.6175,14153.0
2018-06-27 15:20:00,155.56,155.99,155.55,155.92,36075.0,131.6091,131.9729,131.6006,131.9136,36075.0
2018-06-27 15:30:00,155.92,156.0,155.59,155.7,17641.0,131.9136,131.9813,131.6344,131.7275,17641.0
2018-06-27 15:40:00,155.72,155.87,155.21,155.21,27615.0,131.7444,131.8713,131.313,131.313,27615.0
2018-06-27 15:50:00,155.22,155.38,155.13,155.16,86276.0,131.3214,131.4568,131.2453,131.2707,86276.0
2018-06-28 09:30:00,155.57,155.9,155.12,155.79,37199.0,131.6175,131.8967,131.2368,131.8037,37199.0
2018-06-28 09:40:00,155.62,155.84,155.44,155.67,41335.0,131.6598,131.846,131.5075,131.7021,41335.0
2018-06-28 09:50:00,155.53,156.11,155.22,155.85,27400.0,131.5837,132.0744,131.3214,131.8544,27400.0
2018-06-28 10:00:00,155.85,156.12,155.79,155.96,10330.0,131.8544,132.0828,131.8037,131.9475,10330.0
2018-06-28 10:10:00,155.9,155.9,155.48,155.58,7782.0,131.8967,131.8967,131.5414,131.626,7782.0
2018-06-28 10:20:00,155.61,155.99,155.54,155.86,12806.0,131.6514,131.9729,131.5921,131.8629,12806.0
2018-06-28 10:30:00,155.89,155.89,155.43,155.6,11385.0,131.8883,131.8883,131.4991,131.6429,11385.0
2018-06-28 10:40:00,155.54,155.68,155.34,155.48,24190.0,131.5921,131.7106,131.4229,131.5414,24190.0
2018-06-28 10:50:00,155.46,155.93,155.18,155.89,12532.0,131.5245,131.9221,131.2876,131.8883,12532.0
2018-06-28 11:00:00,155.92,155.97,155.72,155.89,8753.0,131.9136,131.9559,131.7444,131.8883,8753.0
2018-06-28 11:10:00,155.85,156.01,155.63,156.01,11878.0,131.8544,131.9898,131.6683,131.9898,11878.0
2018-06-28 11:20:00,155.98,156.45,155.81,156.35,17891.0,131.9644,132.362,131.8206,132.2774,17891.0
2018-06-28 11:30:00,156.39,156.69,156.3,156.57,18295.0,132.3113,132.5651,132.2351,132.4636,18295.0
2018-06-28 11:40:00,156.58,156.62,155.96,155.96,12591.0,132.472,132.5059,131.9475,131.9475,12591.0
2018-06-28 11:50:00,155.96,156.26,155.96,156.16,5031.0,131.9475,132.2013,131.9475,132.1167,5031.0
2018-06-28 12:00:00,156.22,156.34,156.11,156.16,10910.0,132.1674,132.269,132.0744,132.1167,10910.0
2018-06-28 12:10:00,156.12,156.14,155.97,155.99,8330.0,132.0828,132.0998,131.9559,131.9729,8330.0
2018-06-28 12:20:00,155.99,155.99,155.35,155.41,17475.0,131.9729,131.9729,131.4314,131.4822,17475.0
2018-06-28 12:30:00,155.45,155.53,155.23,155.28,18861.0,131.516,131.5837,131.3299,131.3722,18861.0
2018-06-28 12:40:00,155.3,155.36,154.89,155.01,23453.0,131.3891,131.4399,131.0422,131.1437,23453.0
2018-06-28 12:50:00,155.01,155.33,154.98,155.33,20246.0,131.1437,131.4145,131.1184,131.4145,20246.0
2018-06-28 13:00:00,155.3,155.4,155.13,155.17,13720.0,131.3891,131.4737,131.2453,131.2791,13720.0
2018-06-28 13:10:00,155.19,155.37,155.13,155.31,8485.0,131.296,131.4483,131.2453,131.3976,8485.0
2018-06-28 13:20:00,155.31,155.52,155.29,155.44,12201.0,131.3976,131.5752,131.3806,131.5075,12201.0
2018-06-28 13:30:00,155.51,155.52,155.4,155.44,8669.0,131.5668,131.5752,131.4737,131.5075,8669.0
2018-06-28 13:40:00,155.48,155.54,155.37,155.41,6133.0,131.5414,131.5921,131.4483,131.4822,6133.0
2018-06-28 13:50:00,155.43,155.62,155.37,155.62,5886.0,131.4991,131.6598,131.4483,131.6598,5886.0
2018-06-28 14:00:00,155.62,155.81,155.62,155.72,7527.0,131.6598,131.8206,131.6598,131.7444,7527.0
2018-06-28 14:10:00,155.67,155.67,155.37,155.55,10727.0,131.7021,131.7021,131.4483,131.6006,10727.0
2018-06-28 14:20:00,155.62,155.77,155.62,155.74,5313.0,131.6598,131.7867,131.6598,131.7614,5313.0
2018-06-28 14:30:00,155.76,155.77,155.49,155.49,17484.0,131.7783,131.7867,131.5498,131.5498,17484.0
2018-06-28 14:40:00,155.49,155.85,155.49,155.8,9131.0,131.5498,131.8544,131.5498,131.8121,9131.0
2018-06-28 14:50:00,155.81,156.14,155.67,156.11,144663.0,131.8206,132.0998,131.7021,132.0744,144663.0
2018-06-28 15:00:00,156.16,156.2,156.02,156.06,18891.0,132.1167,132.1505,131.9982,132.0321,18891.0
2018-06-28 15:10:00,156.08,156.25,156.04,156.25,19706.0,132.049,132.1928,132.0152,132.1928,19706.0
2018-06-28 15:20:00,156.23,156.27,155.98,155.98,18803.0,132.1759,132.2097,131.9644,131.9644,18803.0
2018-06-28 15:30:00,155.98,156.1,155.93,156.04,24292.0,131.9644,132.0659,131.9221,132.0152,24292.0
2018-06-28 15:40:00,156.03,156.16,155.94,156.16,43226.0,132.0067,132.1167,131.9306,132.1167,43226.0
2018-06-28 15:50:00,156.15,156.15,155.87,156.04,86335.0,132.1082,132.1082,131.8713,132.0152,86335.0
2018-06-29 09:30:00,155.4,155.8,155.26,155.4,27458.0,132.4024,132.7432,132.2831,132.4024,27458.0
2018-06-29 09:40:00,155.4,156.85,155.4,156.74,12526.0,132.4024,133.6378,132.4024,133.5441,12526.0
2018-06-29 09:50:00,156.84,157.17,156.66,157.16,16112.0,133.6293,133.9104,133.4759,133.9019,16112.0
2018-06-29 10:00:00,157.1,157.37,156.99,157.23,13138.0,133.8508,134.0808,133.7571,133.9615,13138.0
2018-06-29 10:10:00,157.3,157.55,157.3,157.44,24314.0,134.0212,134.2342,134.0212,134.1405,24314.0
2018-06-29 10:20:00,157.4,157.85,157.33,157.67,30479.0,134.1064,134.4898,134.0467,134.3364,30479.0
2018-06-29 10:30:00,157.62,157.89,157.49,157.52,10679.0,134.2938,134.5239,134.1831,134.2086,10679.0
2018-06-29 10:40:00,157.53,157.88,157.47,157.88,10131.0,134.2171,134.5154,134.166,134.5154,10131.0
2018-06-29 10:50:00,157.8,158.19,157.74,158.09,11389.0,134.4472,134.7795,134.3961,134.6943,11389.0
2018-06-29 11:00:00,158.09,158.28,158.07,158.18,9243.0,134.6943,134.8562,134.6772,134.771,9243.0
2018-06-29 11:10:00,158.18,158.29,157.55,157.77,15318.0,134.771,134.8647,134.2342,134.4216,15318.0
2018-06-29 11:20:00,157.79,157.89,157.43,157.56,13551.0,134.4387,134.5239,134.1319,134.2427,13551.0
2018-06-29 11:30:00,157.48,157.52,157.11,157.15,25919.0,134.1745,134.2086,133.8593,133.8934,25919.0
2018-06-29 11:40:00,157.17,157.39,157.07,157.18,21102.0,133.9104,134.0979,133.8252,133.9189,21102.0
2018-06-29 11:50:00,157.19,157.2,156.81,156.9,15564.0,133.9275,133.936,133.6037,133.6804,15564.0
2018-06-29 12:00:00,156.95,157.17,156.83,157.15,11142.0,133.723,133.9104,133.6207,133.8934,11142.0
2018-06-29 12:10:00,157.21,157.23,156.99,157.05,8975.0,133.9445,133.9615,133.7571,133.8082,8975.0
2018-06-29 12:20:00,157.06,157.14,157.0,157.14,11187.0,133.8167,133.8849,133.7656,133.8849,11187.0
2018-06-29 12:30:00,157.16,157.25,157.11,157.21,10607.0,133.9019,133.9786,133.8593,133.9445,10607.0
2018-06-29 12:40:00,157.2,157.21,156.97,156.97,10733.0,133.936,133.9445,133.74,133.74,10733.0
2018-06-29 12:50:00,157.0,157.09,156.99,157.0,8457.0,133.7656,133.8423,133.7571,133.7656,8457.0
2018-06-29 13:00:00,157.04,157.24,157.04,157.14,7004.0,133.7997,133.9701,133.7997,133.8849,7004.0
2018-06-29 13:10:00,157.18,157.23,157.07,157.13,4892.0,133.9189,133.9615,133.8252,133.8763,4892.0
2018-06-29 13:20:00,157.15,157.19,157.03,157.05,5531.0,133.8934,133.9275,133.7911,133.8082,5531.0
2018-06-29 13:30:00,157.03,157.06,156.95,157.01,8623.0,133.7911,133.8167,133.723,133.7741,8623.0
2018-06-29 13:40:00,157.04,157.22,157.01,157.13,9503.0,133.7997,133.953,133.7741,133.8763,9503.0
2018-06-29 13:50:00,157.18,157.18,157.07,157.13,6373.0,133.9189,133.9189,133.8252,133.8763,6373.0
2018-06-29 14:00:00,157.12,157.13,156.88,156.97,12355.0,133.8678,133.8763,133.6633,133.74,12355.0
2018-06-29 14:10:00,156.98,157.03,156.74,156.79,5349.0,133.7485,133.7911,133.5441,133.5867,5349.0
2018-06-29 14:20:00,156.78,156.97,156.71,156.97,26487.0,133.5781,133.74,133.5185,133.74,26487.0
2018-06-29 14:30:00,156.97,156.97,156.69,156.75,8723.0,133.74,133.74,133.5015,133.5526,8723.0
2018-06-29 14:40:00,156.72,156.86,156.63,156.75,6452.0,133.527,133.6463,133.4503,133.5526,6452.0
2018-06-29 14:50:00,156.73,156.81,156.66,156.81,5133.0,133.5355,133.6037,133.4759,133.6037,5133.0
2018-06-29 15:00:00,156.84,156.91,156.75,156.78,10542.0,133.6293,133.6889,133.5526,133.5781,10542.0
2018-06-29 15:10:00,156.77,156.79,156.44,156.49,8849.0,133.5696,133.5867,133.2885,133.3311,8849.0
2018-06-29 15:20:00,156.46,156.51,156.26,156.27,23915.0,133.3055,133.3481,133.1351,133.1436,23915.0
2018-06-29 15:30:00,156.25,156.33,156.14,156.14,16053.0,133.1266,133.1947,133.0329,133.0329,16053.0
2018-06-29 15:40:00,156.16,156.31,156.03,156.03,21754.0,133.0499,133.1777,132.9391,132.9391,21754.0
2018-06-29 15:50:00,156.02,156.18,155.65,155.74,97343.0,132.9306,133.0669,132.6154,132.692,97343.0
2018-07-02 09:30:00,155.07,155.83,154.29,155.51,21119.0,132.1212,132.7687,131.4566,132.4961,21119.0
2018-07-02 09:40:00,155.53,155.72,155.26,155.5,15299.0,132.5131,132.675,132.2831,132.4876,15299.0
2018-07-02 09:50:00,155.41,155.61,155.18,155.54,12014.0,132.4109,132.5813,132.2149,132.5216,12014.0
2018-07-02 10:00:00,155.54,155.82,155.5,155.71,8638.0,132.5216,132.7602,132.4876,132.6665,8638.0
2018-07-02 10:10:00,155.74,155.76,155.26,155.35,11413.0,132.692,132.7091,132.2831,132.3598,11413.0
2018-07-02 10:20:00,155.32,155.69,155.32,155.69,9317.0,132.3342,132.6494,132.3342,132.6494,9317.0
2018-07-02 10:30:00,155.72,155.84,155.51,155.65,31978.0,132.675,132.7772,132.4961,132.6154,31978.0
2018-07-02 10:40:00,155.67,155.87,155.46,155.52,47793.0,132.6324,132.8028,132.4535,132.5046,47793.0
2018-07-02 10:50:00,155.5,155.54,155.22,155.54,9036.0,132.4876,132.5216,132.249,132.5216,9036.0
2018-07-02 11:00:00,155.56,155.8,155.41,155.51,25373.0,132.5387,132.7432,132.4109,132.4961,25373.0
2018-07-02 11:10:00,155.57,155.62,155.09,155.1,35226.0,132.5472,132.5898,132.1382,132.1468,35226.0
2018-07-02 11:20:00,155.11,155.21,155.09,155.17,19219.0,132.1553,132.2405,132.1382,132.2064,19219.0
2018-07-02 11:30:00,155.14,155.2,155.0,155.05,30120.0,132.1808,132.232,132.0616,132.1042,30120.0
2018-07-02 11:40:00,155.04,155.15,154.98,155.0,20971.0,132.0956,132.1894,132.0445,132.0616,20971.0
2018-07-02 11:50:00,155.03,155.35,155.0,155.24,42745.0,132.0871,132.3598,132.0616,132.266,42745.0
2018-07-02 12:00:00,155.24,155.3,154.9,155.02,15538.0,132.266,132.3172,131.9764,132.0786,15538.0
2018-07-02 12:10:00,155.08,155.12,154.98,155.02,9153.0,132.1297,132.1638,132.0445,132.0786,9153.0
2018-07-02 12:20:00,155.07,155.16,154.97,155.1,11087.0,132.1212,132.1979,132.036,132.1468,11087.0
2018-07-02 12:30:00,155.09,155.32,154.99,155.26,19887.0,132.1382,132.3342,132.053,132.2831,19887.0
2018-07-02 12:40:00,155.3,155.34,155.07,155.07,56974.0,132.3172,132.3512,132.1212,132.1212,56974.0
2018-07-02 12:50:00,155.08,155.29,155.02,155.21,27831.0,132.1297,132.3086,132.0786,132.2405,27831.0
2018-07-02 13:00:00,155.23,155.31,155.05,155.11,6837.0,132.2575,132.3257,132.1042,132.1553,6837.0
2018-07-02 13:10:00,155.25,155.25,154.79,154.86,12299.0,132.2746,132.2746,131.8826,131.9423,12299.0
2018-07-02 13:20:00,154.85,154.88,154.59,154.64,11150.0,131.9338,131.9593,131.7122,131.7548,11150.0
2018-07-02 13:30:00,154.65,154.86,154.64,154.83,8200.0,131.7634,131.9423,131.7548,131.9167,8200.0
2018-07-02 13:40:00,154.86,155.14,154.81,155.13,4691.0,131.9423,132.1808,131.8997,132.1723,4691.0
2018-07-02 13:50:00,155.12,155.24,154.98,154.99,11633.0,132.1638,132.266,132.0445,132.053,11633.0
2018-07-02 14:00:00,155.01,155.17,154.98,155.08,10928.0,132.0701,132.2064,132.0445,132.1297,10928.0
2018-07-02 14:10:00,155.1,155.35,155.05,155.34,13435.0,132.1468,132.3598,132.1042,132.3512,13435.0
2018-07-02 14:20:00,155.32,155.44,155.25,155.43,7003.0,132.3342,132.4364,132.2746,132.4279,7003.0
2018-07-02 14:30:00,155.44,155.55,155.36,155.45,9925.0,132.4364,132.5302,132.3683,132.445,9925.0
2018-07-02 14:40:00,155.42,155.5,155.3,155.48,11478.0,132.4194,132.4876,132.3172,132.4705,11478.0
2018-07-02 14:50:00,155.5,155.51,155.24,155.29,10289.0,132.4876,132.4961,132.266,132.3086,10289.0
2018-07-02 15:00:00,155.3,155.32,155.02,155.11,11252.0,132.3172,132.3342,132.0786,132.1553,11252.0
2018-07-02 15:10:00,155.14,155.31,155.1,155.28,13561.0,132.1808,132.3257,132.1468,132.3001,13561.0
2018-07-02 15:20:00,155.27,155.46,155.14,155.46,19473.0,132.2916,132.4535,132.1808,132.4535,19473.0
2018-07-02 15:30:00,155.49,155.49,155.16,155.29,31125.0,132.479,132.479,132.1979,132.3086,31125.0
2018-07-02 15:40:00,155.32,155.37,155.0,155.3,63095.0,132.3342,132.3768,132.0616,132.3172,63095.0
2018-07-02 15:50:00,155.31,155.6,155.17,155.47,73378.0,132.3257,132.5728,132.2064,132.462,73378.0
2018-07-03 09:30:00,156.55,157.29,156.55,156.95,14719.0,133.3822,134.0127,133.3822,133.723,14719.0
2018-07-03 09:40:00,156.69,157.04,156.69,157.04,7687.0,133.5015,133.7997,133.5015,133.7997,7687.0
2018-07-03 09:50:00,157.07,157.17,156.49,156.51,4979.0,133.8252,133.9104,133.3311,133.3481,4979.0
2018-07-03 10:00:00,156.56,156.65,155.93,156.17,13939.0,133.3907,133.4674,132.8539,133.0584,13939.0
2018-07-03 10:10:00,156.22,156.25,155.98,156.25,9417.0,133.101,133.1266,132.8965,133.1266,9417.0
2018-07-03 10:20:00,156.17,156.34,156.06,156.15,4513.0,133.0584,133.2033,132.9647,133.0414,4513.0
2018-07-03 10:30:00,156.19,156.66,156.17,156.39,10303.0,133.0755,133.4759,133.0584,133.2459,10303.0
2018-07-03 10:40:00,156.42,156.44,156.0,156.11,6687.0,133.2714,133.2885,132.9136,133.0073,6687.0
2018-07-03 10:50:00,156.08,156.11,155.8,156.05,7287.0,132.9817,133.0073,132.7432,132.9562,7287.0
2018-07-03 11:00:00,156.0,156.07,155.86,156.01,6793.0,132.9136,132.9732,132.7943,132.9221,6793.0
2018-07-03 11:10:00,155.98,156.04,155.91,155.91,9520.0,132.8965,132.9477,132.8369,132.8369,9520.0
2018-07-03 11:20:00,155.94,156.12,155.83,156.02,6464.0,132.8625,133.0158,132.7687,132.9306,6464.0
2018-07-03 11:30:00,156.06,156.32,156.05,156.24,7212.0,132.9647,133.1862,132.9562,133.1181,7212.0
2018-07-03 11:40:00,156.26,156.42,156.19,156.39,6871.0,133.1351,133.2714,133.0755,133.2459,6871.0
2018-07-03 11:50:00,156.4,156.4,156.12,156.28,8923.0,133.2544,133.2544,133.0158,133.1521,8923.0
2018-07-03 12:00:00,156.31,156.34,156.05,156.11,5967.0,133.1777,133.2033,132.9562,133.0073,5967.0
2018-07-03 12:10:00,156.12,156.12,155.8,155.92,7408.0,133.0158,133.0158,132.7432,132.8454,7408.0
2018-07-03 12:20:00,155.88,155.92,155.62,155.62,8588.0,132.8113,132.8454,132.5898,132.5898,8588.0
2018-07-03 12:30:00,155.6,155.61,155.13,155.13,10578.0,132.5728,132.5813,132.1723,132.1723,10578.0
2018-07-03 12:40:00,155.08,155.18,155.0,155.0,18055.0,132.1297,132.2149,132.0616,132.0616,18055.0
2018-07-03 12:50:00,155.0,155.08,154.78,155.05,32825.0,132.0616,132.1297,131.8741,132.1042,32825.0
2018-07-05 09:30:00,156.19,156.82,156.19,156.33,19518.0,133.0755,133.6122,133.0755,133.1947,19518.0
2018-07-05 09:40:00,156.26,156.26,155.56,155.74,6854.0,133.1351,133.1351,132.5387,132.692,6854.0
2018-07-05 09:50:00,155.87,155.94,155.63,155.83,9271.0,132.8028,132.8625,132.5983,132.7687,9271.0
2018-07-05 10:00:00,155.89,156.09,155.7,155.83,3805.0,132.8199,132.9903,132.658,132.7687,3805.0
2018-07-05 10:10:00,155.83,155.97,155.77,155.8,12193.0,132.7687,132.888,132.7176,132.7432,12193.0
2018-07-05 10:20:00,155.79,155.93,155.69,155.84,8047.0,132.7346,132.8539,132.6494,132.7772,8047.0
2018-07-05 10:30:00,155.94,155.94,155.72,155.78,6022.0,132.8625,132.8625,132.675,132.7261,6022.0
2018-07-05 10:40:00,155.76,155.8,155.51,155.6,5126.0,132.7091,132.7432,132.4961,132.5728,5126.0
2018-07-05 10:50:00,155.53,155.64,155.24,155.53,9709.0,132.5131,132.6068,132.266,132.5131,9709.0
2018-07-05 11:00:00,155.41,155.61,155.34,155.61,6793.0,132.4109,132.5813,132.3512,132.5813,6793.0
2018-07-05 11:10:00,155.64,155.7,155.5,155.68,3854.0,132.6068,132.658,132.4876,132.6409,3854.0
2018-07-05 11:20:00,155.71,155.88,155.66,155.66,4277.0,132.6665,132.8113,132.6239,132.6239,4277.0
2018-07-05 11:30:00,155.74,156.0,155.69,155.99,6178.0,132.692,132.9136,132.6494,132.9051,6178.0
2018-07-05 11:40:00,155.99,156.19,155.86,156.07,2865.0,132.9051,133.0755,132.7943,132.9732,2865.0
2018-07-05 11:50:00,156.09,156.28,156.08,156.12,3556.0,132.9903,133.1521,132.9817,133.0158,3556.0
2018-07-05 12:00:00,156.11,156.44,156.11,156.35,10758.0,133.0073,133.2885,133.0073,133.2118,10758.0
2018-07-05 12:10:00,156.17,156.44,156.16,156.44,1800.0,133.0584,133.2885,133.0499,133.2885,1800.0
2018-07-05 12:20:00,156.42,156.6,156.39,156.41,4620.0,133.2714,133.4248,133.2459,133.2629,4620.0
2018-07-05 12:30:00,156.48,156.48,156.26,156.27,2331.0,133.3225,133.3225,133.1351,133.1436,2331.0
2018-07-05 12:40:00,156.3,156.35,156.17,156.17,2300.0,133.1692,133.2118,133.0584,133.0584,2300.0
2018-07-05 12:50:00,156.11,156.24,156.05,156.23,3081.0,133.0073,133.1181,132.9562,133.1095,3081.0
2018-07-05 13:00:00,156.18,156.36,156.09,156.21,6296.0,133.0669,133.2203,132.9903,133.0925,6296.0
2018-07-05 13:10:00,156.21,156.24,156.15,156.24,4944.0,133.0925,133.1181,133.0414,133.1181,4944.0
2018-07-05 13:20:00,156.24,156.38,156.15,156.17,10373.0,133.1181,133.2373,133.0414,133.0584,10373.0
2018-07-05 13:30:00,156.11,156.13,155.9,156.03,4160.0,133.0073,133.0243,132.8284,132.9391,4160.0
2018-07-05 13:40:00,155.98,156.16,155.95,156.04,5897.0,132.8965,133.0499,132.871,132.9477,5897.0
2018-07-05 13:50:00,155.99,156.03,155.98,156.03,1601.0,132.9051,132.9391,132.8965,132.9391,1601.0
2018-07-05 14:00:00,156.06,156.34,155.69,155.79,8827.0,132.9647,133.2033,132.6494,132.7346,8827.0
2018-07-05 14:10:00,155.71,155.8,155.51,155.79,5371.0,132.6665,132.7432,132.4961,132.7346,5371.0
2018-07-05 14:20:00,155.78,155.82,155.64,155.76,6500.0,132.7261,132.7602,132.6068,132.7091,6500.0
2018-07-05 14:30:00,155.75,155.85,155.55,155.55,9967.0,132.7006,132.7858,132.5302,132.5302,9967.0
2018-07-05 14:40:00,155.59,155.66,155.52,155.6,6170.0,132.5642,132.6239,132.5046,132.5728,6170.0
2018-07-05 14:50:00,155.58,155.72,155.54,155.59,11800.0,132.5557,132.675,132.5216,132.5642,11800.0
2018-07-05 15:00:00,155.6,155.82,155.55,155.64,9223.0,132.5728,132.7602,132.5302,132.6068,9223.0
2018-07-05 15:10:00,155.63,155.63,155.48,155.62,11513.0,132.5983,132.5983,132.4705,132.5898,11513.0
2018-07-05 15:20:00,155.63,155.68,155.55,155.67,13300.0,132.5983,132.6409,132.5302,132.6324,13300.0
2018-07-05 15:30:00,155.61,155.84,155.52,155.82,25187.0,132.5813,132.7772,132.5046,132.7602,25187.0
2018-07-05 15:40:00,155.8,156.01,155.8,155.87,52904.0,132.7432,132.9221,132.7432,132.8028,52904.0
2018-07-05 15:50:00,155.86,156.05,155.75,155.91,87932.0,132.7943,132.9562,132.7006,132.8369,87932.0
2018-07-06 09:30:00,155.46,155.66,155.32,155.47,10347.0,132.4535,132.6239,132.3342,132.462,10347.0
2018-07-06 09:40:00,155.55,155.55,154.82,154.83,6654.0,132.5302,132.5302,131.9082,131.9167,6654.0
2018-07-06 09:50:00,154.76,155.47,154.76,155.46,9086.0,131.8571,132.462,131.8571,132.4535,9086.0
2018-07-06 10:00:00,155.55,155.63,155.45,155.56,4835.0,132.5302,132.5983,132.445,132.5387,4835.0
2018-07-06 10:10:00,155.63,155.82,155.61,155.78,6156.0,132.5983,132.7602,132.5813,132.7261,6156.0
2018-07-06 10:20:00,155.76,156.0,155.74,155.95,6627.0,132.7091,132.9136,132.692,132.871,6627.0
2018-07-06 10:30:00,156.08,156.11,155.94,156.0,7030.0,132.9817,133.0073,132.8625,132.9136,7030.0
2018-07-06 10:40:00,156.03,156.24,155.97,156.1,5449.0,132.9391,133.1181,132.888,132.9988,5449.0
2018-07-06 10:50:00,156.09,156.14,155.96,156.03,4585.0,132.9903,133.0329,132.8795,132.9391,4585.0
2018-07-06 11:00:00,156.18,156.65,156.13,156.65,10328.0,133.0669,133.4674,133.0243,133.4674,10328.0
2018-07-06 11:10:00,156.54,156.78,156.51,156.65,5835.0,133.3737,133.5781,133.3481,133.4674,5835.0
2018-07-06 11:20:00,156.75,156.9,156.7,156.9,7589.0,133.5526,133.6804,133.51,133.6804,7589.0
2018-07-06 11:30:00,156.85,157.27,156.79,157.27,8403.0,133.6378,133.9956,133.5867,133.9956,8403.0
2018-07-06 11:40:00,157.19,157.53,157.12,157.4,7169.0,133.9275,134.2171,133.8678,134.1064,7169.0
2018-07-06 11:50:00,157.39,157.39,157.03,157.19,4813.0,134.0979,134.0979,133.7911,133.9275,4813.0
2018-07-06 12:00:00,157.23,157.54,157.23,157.39,5080.0,133.9615,134.2257,133.9615,134.0979,5080.0
2018-07-06 12:10:00,157.41,157.42,157.17,157.17,3153.0,134.1149,134.1234,133.9104,133.9104,3153.0
2018-07-06 12:20:00,157.17,157.36,157.15,157.33,5247.0,133.9104,134.0723,133.8934,134.0467,5247.0
2018-07-06 12:30:00,157.35,157.35,157.07,157.24,7109.0,134.0638,134.0638,133.8252,133.9701,7109.0
2018-07-06 12:40:00,157.25,157.35,157.13,157.23,5855.0,133.9786,134.0638,133.8763,133.9615,5855.0
2018-07-06 12:50:00,157.24,157.3,157.21,157.3,6898.0,133.9701,134.0212,133.9445,134.0212,6898.0
2018-07-06 13:00:00,157.33,157.48,157.32,157.33,4628.0,134.0467,134.1745,134.0382,134.0467,4628.0
2018-07-06 13:10:00,157.31,157.31,157.1,157.19,4271.0,134.0297,134.0297,133.8508,133.9275,4271.0
2018-07-06 13:20:00,157.22,157.24,157.04,157.13,3854.0,133.953,133.9701,133.7997,133.8763,3854.0
2018-07-06 13:30:00,157.1,157.2,157.1,157.18,1500.0,133.8508,133.936,133.8508,133.9189,1500.0
2018-07-06 13:40:00,157.16,157.17,156.95,156.98,1900.0,133.9019,133.9104,133.723,133.7485,1900.0
2018-07-06 13:50:00,156.93,156.98,156.85,156.85,3755.0,133.7059,133.7485,133.6378,133.6378,3755.0
2018-07-06 14:00:00,156.88,156.96,156.86,156.86,4569.0,133.6633,133.7315,133.6463,133.6463,4569.0
2018-07-06 14:10:00,156.85,156.87,156.76,156.81,2188.0,133.6378,133.6548,133.5611,133.6037,2188.0
2018-07-06 14:20:00,156.82,157.01,156.77,156.99,5972.0,133.6122,133.7741,133.5696,133.7571,5972.0
2018-07-06 14:30:00,156.95,156.97,156.67,156.67,10329.0,133.723,133.74,133.4844,133.4844,10329.0
2018-07-06 14:40:00,156.67,156.78,156.62,156.62,11018.0,133.4844,133.5781,133.4418,133.4418,11018.0
2018-07-06 14:50:00,156.61,156.84,156.58,156.82,16639.0,133.4333,133.6293,133.4077,133.6122,16639.0
2018-07-06 15:00:00,156.78,156.87,156.73,156.76,12022.0,133.5781,133.6548,133.5355,133.5611,12022.0
2018-07-06 15:10:00,156.76,156.76,156.57,156.62,10377.0,133.5611,133.5611,133.3992,133.4418,10377.0
2018-07-06 15:20:00,156.61,156.89,156.58,156.89,20870.0,133.4333,133.6719,133.4077,133.6719,20870.0
2018-07-06 15:30:00,156.88,156.89,156.74,156.84,17466.0,133.6633,133.6719,133.5441,133.6293,17466.0
2018-07-06 15:40:00,156.82,156.82,156.35,156.43,23244.0,133.6122,133.6122,133.2118,133.2799,23244.0
2018-07-06 15:50:00,156.41,156.7,156.37,156.58,55380.0,133.2629,133.51,133.2288,133.4077,55380.0
2018-07-09 09:30:00,157.66,158.08,157.64,157.83,15047.0,134.3279,134.6858,134.3109,134.4727,15047.0
2018-07-09 09:40:00,158.0,158.23,157.57,158.19,19767.0,134.6176,134.8136,134.2512,134.7795,19767.0
2018-07-09 09:50:00,158.1,158.1,157.66,157.73,8906.0,134.7028,134.7028,134.3279,134.3875,8906.0
2018-07-09 10:00:00,157.71,157.81,157.61,157.76,15061.0,134.3705,134.4557,134.2853,134.4131,15061.0
2018-07-09 10:10:00,157.73,157.76,157.56,157.75,11592.0,134.3875,134.4131,134.2427,134.4046,11592.0
2018-07-09 10:20:00,157.71,157.9,157.6,157.79,6326.0,134.3705,134.5324,134.2768,134.4387,6326.0
2018-07-09 10:30:00,157.73,157.99,157.73,157.96,2931.0,134.3875,134.6091,134.3875,134.5835,2931.0
2018-07-09 10:40:00,157.93,158.03,157.86,158.02,5307.0,134.558,134.6432,134.4983,134.6346,5307.0
2018-07-09 10:50:00,157.98,158.12,157.94,158.03,8478.0,134.6006,134.7198,134.5665,134.6432,8478.0
2018-07-09 11:00:00,158.06,158.07,157.92,157.97,8597.0,134.6687,134.6772,134.5494,134.592,8597.0
2018-07-09 11:10:00,157.97,158.04,157.82,157.9,4053.0,134.592,134.6517,134.4642,134.5324,4053.0
2018-07-09 11:20:00,157.92,158.02,157.83,157.83,5747.0,134.5494,134.6346,134.4727,134.4727,5747.0
2018-07-09 11:30:00,157.74,157.95,157.74,157.91,5151.0,134.3961,134.575,134.3961,134.5409,5151.0
2018-07-09 11:40:00,157.86,157.86,157.72,157.8,3808.0,134.4983,134.4983,134.379,134.4472,3808.0
2018-07-09 11:50:00,157.76,157.83,157.62,157.81,6500.0,134.4131,134.4727,134.2938,134.4557,6500.0
2018-07-09 12:00:00,157.84,158.24,157.76,158.24,17121.0,134.4813,134.8221,134.4131,134.8221,17121.0
2018-07-09 12:10:00,158.22,158.47,158.19,158.34,9418.0,134.805,135.018,134.7795,134.9073,9418.0
2018-07-09 12:20:00,158.32,158.35,158.13,158.16,6134.0,134.8902,134.9158,134.7284,134.7539,6134.0
2018-07-09 12:30:00,158.12,158.15,157.92,157.99,3901.0,134.7198,134.7454,134.5494,134.6091,3901.0
2018-07-09 12:40:00,157.99,158.04,157.95,157.95,3123.0,134.6091,134.6517,134.575,134.575,3123.0
2018-07-09 12:50:00,157.98,158.02,157.8,157.8,6984.0,134.6006,134.6346,134.4472,134.4472,6984.0
2018-07-09 13:00:00,157.8,157.92,157.77,157.82,7308.0,134.4472,134.5494,134.4216,134.4642,7308.0
2018-07-09 13:10:00,157.79,157.8,157.65,157.7,9832.0,134.4387,134.4472,134.3194,134.362,9832.0
2018-07-09 13:20:00,157.7,157.81,157.7,157.72,5590.0,134.362,134.4557,134.362,134.379,5590.0
2018-07-09 13:30:00,157.75,157.82,157.75,157.79,3320.0,134.4046,134.4642,134.4046,134.4387,3320.0
2018-07-09 13:40:00,157.72,157.72,157.55,157.62,3600.0,134.379,134.379,134.2342,134.2938,3600.0
2018-07-09 13:50:00,157.65,157.67,157.61,157.67,1820.0,134.3194,134.3364,134.2853,134.3364,1820.0
2018-07-09 14:00:00,157.68,157.78,157.62,157.62,3211.0,134.3449,134.4301,134.2938,134.2938,3211.0
2018-07-09 14:10:00,157.66,157.96,157.61,157.93,8963.0,134.3279,134.5835,134.2853,134.558,8963.0
2018-07-09 14:20:00,157.89,157.92,157.79,157.86,6465.0,134.5239,134.5494,134.4387,134.4983,6465.0
2018-07-09 14:30:00,157.86,157.99,157.8,157.89,9524.0,134.4983,134.6091,134.4472,134.5239,9524.0
2018-07-09 14:40:00,157.91,157.96,157.74,157.76,6501.0,134.5409,134.5835,134.3961,134.4131,6501.0
2018-07-09 14:50:00,157.8,157.94,157.78,157.94,4022.0,134.4472,134.5665,134.4301,134.5665,4022.0
2018-07-09 15:00:00,157.95,157.99,157.87,157.92,3649.0,134.575,134.6091,134.5068,134.5494,3649.0
2018-07-09 15:10:00,157.93,157.99,157.73,157.84,8246.0,134.558,134.6091,134.3875,134.4813,8246.0
2018-07-09 15:20:00,157.82,157.88,157.76,157.8,7205.0,134.4642,134.5154,134.4131,134.4472,7205.0
2018-07-09 15:30:00,157.81,157.84,157.63,157.78,19372.0,134.4557,134.4813,134.3023,134.4301,19372.0
2018-07-09 15:40:00,157.8,157.85,157.7,157.72,15892.0,134.4472,134.4898,134.362,134.379,15892.0
2018-07-09 15:50:00,157.7,157.89,157.62,157.89,78527.0,134.362,134.5239,134.2938,134.5239,78527.0
2018-07-10 09:30:00,157.86,158.47,157.82,157.86,19017.0,134.4983,135.018,134.4642,134.4983,19017.0
2018-07-10 09:40:00,157.86,158.09,157.7,157.8,8671.0,134.4983,134.6943,134.362,134.4472,8671.0
2018-07-10 09:50:00,157.88,158.12,157.66,158.12,7617.0,134.5154,134.7198,134.3279,134.7198,7617.0
2018-07-10 10:00:00,158.16,158.54,158.09,158.46,11994.0,134.7539,135.0777,134.6943,135.0095,11994.0
2018-07-10 10:10:00,158.41,158.52,158.27,158.35,7773.0,134.9669,135.0606,134.8476,134.9158,7773.0
2018-07-10 10:20:00,158.34,158.46,158.29,158.29,6510.0,134.9073,135.0095,134.8647,134.8647,6510.0
2018-07-10 10:30:00,158.22,158.67,158.21,158.61,9550.0,134.805,135.1884,134.7965,135.1373,9550.0
2018-07-10 10:40:00,158.65,158.82,158.61,158.7,10732.0,135.1714,135.3162,135.1373,135.214,10732.0
2018-07-10 10:50:00,158.64,158.76,158.52,158.67,8720.0,135.1629,135.2651,135.0606,135.1884,8720.0
2018-07-10 11:00:00,158.71,158.8,158.24,158.45,7934.0,135.2225,135.2992,134.8221,135.001,7934.0
2018-07-10 11:10:00,158.45,158.49,158.24,158.33,7459.0,135.001,135.0351,134.8221,134.8988,7459.0
2018-07-10 11:20:00,158.27,158.27,157.98,158.06,5783.0,134.8476,134.8476,134.6006,134.6687,5783.0
2018-07-10 11:30:00,158.05,158.05,157.85,157.85,7131.0,134.6602,134.6602,134.4898,134.4898,7131.0
2018-07-10 11:40:00,157.86,157.86,157.7,157.7,9321.0,134.4983,134.4983,134.362,134.362,9321.0
2018-07-10 11:50:00,157.72,157.86,157.65,157.86,6118.0,134.379,134.4983,134.3194,134.4983,6118.0
2018-07-10 12:00:00,157.85,157.9,157.82,157.85,21383.0,134.4898,134.5324,134.4642,134.4898,21383.0
2018-07-10 12:10:00,157.86,157.89,157.82,157.86,6799.0,134.4983,134.5239,134.4642,134.4983,6799.0
2018-07-10 12:20:00,157.9,158.01,157.79,157.98,15491.0,134.5324,134.6261,134.4387,134.6006,15491.0
2018-07-10 12:30:00,157.99,158.32,157.99,158.32,8005.0,134.6091,134.8902,134.6091,134.8902,8005.0
2018-07-10 12:40:00,158.31,158.49,158.3,158.42,12205.0,134.8817,135.0351,134.8732,134.9754,12205.0
2018-07-10 12:50:00,158.42,158.54,158.39,158.53,16240.0,134.9754,135.0777,134.9499,135.0692,16240.0
2018-07-10 13:00:00,158.53,158.65,158.5,158.63,9198.0,135.0692,135.1714,135.0436,135.1544,9198.0
2018-07-10 13:10:00,158.62,158.65,158.5,158.55,7645.0,135.1458,135.1714,135.0436,135.0862,7645.0
2018-07-10 13:20:00,158.56,158.57,158.48,158.52,4751.0,135.0947,135.1032,135.0266,135.0606,4751.0
2018-07-10 13:30:00,158.5,158.5,158.31,158.31,4248.0,135.0436,135.0436,134.8817,134.8817,4248.0
2018-07-10 13:40:00,158.31,158.41,158.27,158.4,3915.0,134.8817,134.9669,134.8476,134.9584,3915.0
2018-07-10 13:50:00,158.38,158.61,158.38,158.61,4793.0,134.9414,135.1373,134.9414,135.1373,4793.0
2018-07-10 14:00:00,158.63,158.88,158.63,158.74,11328.0,135.1544,135.3674,135.1544,135.2481,11328.0
2018-07-10 14:10:00,158.76,158.95,158.76,158.95,7766.0,135.2651,135.427,135.2651,135.427,7766.0
2018-07-10 14:20:00,158.93,159.05,158.83,158.96,8259.0,135.41,135.5122,135.3248,135.4355,8259.0
2018-07-10 14:30:00,158.98,159.11,158.95,159.0,7780.0,135.4526,135.5633,135.427,135.4696,7780.0
2018-07-10 14:40:00,158.98,159.07,158.92,159.06,6449.0,135.4526,135.5292,135.4014,135.5207,6449.0
2018-07-10 14:50:00,159.05,159.08,158.78,159.01,10711.0,135.5122,135.5378,135.2822,135.4781,10711.0
2018-07-10 15:00:00,159.0,159.43,158.93,159.28,38115.0,135.4696,135.836,135.41,135.7082,38115.0
2018-07-10 15:10:00,159.27,159.37,159.2,159.37,20209.0,135.6996,135.7848,135.64,135.7848,20209.0
2018-07-10 15:20:00,159.33,159.47,159.32,159.39,17019.0,135.7508,135.87,135.7422,135.8019,17019.0
2018-07-10 15:30:00,159.36,159.47,159.33,159.43,24487.0,135.7763,135.87,135.7508,135.836,24487.0
2018-07-10 15:40:00,159.42,159.43,159.31,159.39,30035.0,135.8274,135.836,135.7337,135.8019,30035.0
2018-07-10 15:50:00,159.41,159.67,159.36,159.65,81839.0,135.8189,136.0404,135.7763,136.0234,81839.0
2018-07-11 09:30:00,158.41,158.56,157.3,158.42,14464.0,134.9669,135.0947,134.0212,134.9754,14464.0
2018-07-11 09:40:00,158.27,158.51,158.0,158.06,9035.0,134.8476,135.0521,134.6176,134.6687,9035.0
2018-07-11 09:50:00,158.09,158.53,158.06,158.23,8785.0,134.6943,135.0692,134.6687,134.8136,8785.0
2018-07-11 10:00:00,158.26,158.6,157.94,158.36,13807.0,134.8391,135.1288,134.5665,134.9243,13807.0
2018-07-11 10:10:00,158.29,158.29,157.98,158.24,9456.0,134.8647,134.8647,134.6006,134.8221,9456.0
2018-07-11 10:20:00,158.32,158.61,158.27,158.45,26609.0,134.8902,135.1373,134.8476,135.001,26609.0
2018-07-11 10:30:00,158.51,158.53,158.15,158.15,7742.0,135.0521,135.0692,134.7454,134.7454,7742.0
2018-07-11 10:40:00,158.06,158.1,157.59,157.66,13670.0,134.6687,134.7028,134.2683,134.3279,13670.0
2018-07-11 10:50:00,157.63,158.03,157.48,158.01,5186.0,134.3023,134.6432,134.1745,134.6261,5186.0
2018-07-11 11:00:00,158.02,158.03,157.79,157.94,15163.0,134.6346,134.6432,134.4387,134.5665,15163.0
2018-07-11 11:10:00,157.9,158.03,157.66,157.66,5500.0,134.5324,134.6432,134.3279,134.3279,5500.0
2018-07-11 11:20:00,157.7,157.77,157.22,157.27,12026.0,134.362,134.4216,133.953,133.9956,12026.0
2018-07-11 11:30:00,157.31,157.63,157.23,157.55,7998.0,134.0297,134.3023,133.9615,134.2342,7998.0
2018-07-11 11:40:00,157.49,157.52,157.0,157.25,6610.0,134.1831,134.2086,133.7656,133.9786,6610.0
2018-07-11 11:50:00,157.25,157.35,157.04,157.04,10495.0,133.9786,134.0638,133.7997,133.7997,10495.0
2018-07-11 12:00:00,157.02,157.35,156.99,157.33,9800.0,133.7826,134.0638,133.7571,134.0467,9800.0
2018-07-11 12:10:00,157.33,157.59,157.3,157.42,17837.0,134.0467,134.2683,134.0212,134.1234,17837.0
2018-07-11 12:20:00,157.37,157.63,157.34,157.63,5371.0,134.0808,134.3023,134.0553,134.3023,5371.0
2018-07-11 12:30:00,157.69,157.88,157.59,157.59,7963.0,134.3535,134.5154,134.2683,134.2683,7963.0
2018-07-11 12:40:00,157.57,157.57,157.35,157.43,9312.0,134.2512,134.2512,134.0638,134.1319,9312.0
2018-07-11 12:50:00,157.37,157.37,157.08,157.21,8878.0,134.0808,134.0808,133.8337,133.9445,8878.0
2018-07-11 13:00:00,157.24,157.31,157.0,157.03,9877.0,133.9701,134.0297,133.7656,133.7911,9877.0
2018-07-11 13:10:00,157.04,157.27,156.99,157.18,7640.0,133.7997,133.9956,133.7571,133.9189,7640.0
2018-07-11 13:20:00,157.21,157.5,157.19,157.41,8861.0,133.9445,134.1916,133.9275,134.1149,8861.0
2018-07-11 13:30:00,157.41,157.51,157.17,157.2,8540.0,134.1149,134.2001,133.9104,133.936,8540.0
2018-07-11 13:40:00,157.21,157.26,157.01,157.06,5848.0,133.9445,133.9871,133.7741,133.8167,5848.0
2018-07-11 13:50:00,157.09,157.1,156.89,157.03,5102.0,133.8423,133.8508,133.6719,133.7911,5102.0
2018-07-11 14:00:00,156.96,157.17,156.95,157.05,6111.0,133.7315,133.9104,133.723,133.8082,6111.0
2018-07-11 14:10:00,156.97,156.97,156.51,156.57,12233.0,133.74,133.74,133.3481,133.3992,12233.0
2018-07-11 14:20:00,156.59,156.98,156.58,156.97,7930.0,133.4163,133.7485,133.4077,133.74,7930.0
2018-07-11 14:30:00,157.0,157.34,156.99,157.24,9737.0,133.7656,134.0553,133.7571,133.9701,9737.0
2018-07-11 14:40:00,157.28,157.28,157.12,157.18,9175.0,134.0041,134.0041,133.8678,133.9189,9175.0
2018-07-11 14:50:00,157.17,157.3,157.16,157.28,5936.0,133.9104,134.0212,133.9019,134.0041,5936.0
2018-07-11 15:00:00,157.23,157.39,157.18,157.26,9857.0,133.9615,134.0979,133.9189,133.9871,9857.0
2018-07-11 15:10:00,157.27,157.29,156.91,157.11,9891.0,133.9956,134.0127,133.6889,133.8593,9891.0
2018-07-11 15:20:00,157.12,157.24,157.05,157.14,12034.0,133.8678,133.9701,133.8082,133.8849,12034.0
2018-07-11 15:30:00,157.16,157.68,157.16,157.66,17915.0,133.9019,134.3449,133.9019,134.3279,17915.0
2018-07-11 15:40:00,157.66,157.67,157.5,157.66,14370.0,134.3279,134.3364,134.1916,134.3279,14370.0
2018-07-11 15:50:00,157.63,157.63,157.31,157.39,76620.0,134.3023,134.3023,134.0297,134.0979,76620.0
2018-07-12 09:30:00,157.94,157.94,157.37,157.55,8386.0,134.5665,134.5665,134.0808,134.2342,8386.0
2018-07-12 09:40:00,157.55,157.65,156.94,157.08,9608.0,134.2342,134.3194,133.7145,133.8337,9608.0
2018-07-12 09:50:00,157.13,157.7,157.13,157.5,8834.0,133.8763,134.362,133.8763,134.1916,8834.0
2018-07-12 10:00:00,157.68,158.14,157.63,158.02,17732.0,134.3449,134.7369,134.3023,134.6346,17732.0
2018-07-12 10:10:00,157.98,157.99,157.58,157.66,6599.0,134.6006,134.6091,134.2597,134.3279,6599.0
2018-07-12 10:20:00,157.67,157.97,157.53,157.97,5776.0,134.3364,134.592,134.2171,134.592,5776.0
2018-07-12 10:30:00,158.09,158.09,157.49,157.56,4801.0,134.6943,134.6943,134.1831,134.2427,4801.0
2018-07-12 10:40:00,157.53,157.56,157.14,157.19,7683.0,134.2171,134.2427,133.8849,133.9275,7683.0
2018-07-12 10:50:00,157.2,157.29,157.18,157.26,6616.0,133.936,134.0127,133.9189,133.9871,6616.0
2018-07-12 11:00:00,157.35,157.69,157.35,157.5,4845.0,134.0638,134.3535,134.0638,134.1916,4845.0
2018-07-12 11:10:00,157.51,157.89,157.43,157.81,15959.0,134.2001,134.5239,134.1319,134.4557,15959.0
2018-07-12 11:20:00,157.73,158.0,157.71,157.97,14499.0,134.3875,134.6176,134.3705,134.592,14499.0
2018-07-12 11:30:00,158.02,158.13,157.79,157.95,10526.0,134.6346,134.7284,134.4387,134.575,10526.0
2018-07-12 11:40:00,157.97,158.01,157.81,157.9,4214.0,134.592,134.6261,134.4557,134.5324,4214.0
2018-07-12 11:50:00,157.93,158.35,157.86,158.26,11523.0,134.558,134.9158,134.4983,134.8391,11523.0
2018-07-12 12:00:00,158.26,158.31,158.12,158.13,4824.0,134.8391,134.8817,134.7198,134.7284,4824.0
2018-07-12 12:10:00,157.97,158.01,157.81,157.97,4659.0,134.592,134.6261,134.4557,134.592,4659.0
2018-07-12 12:20:00,157.97,158.11,157.93,158.11,4054.0,134.592,134.7113,134.558,134.7113,4054.0
2018-07-12 12:30:00,158.16,158.17,158.02,158.11,5861.0,134.7539,134.7624,134.6346,134.7113,5861.0
2018-07-12 12:40:00,158.05,158.08,157.74,157.89,48553.0,134.6602,134.6858,134.3961,134.5239,48553.0
2018-07-12 12:50:00,157.85,158.0,157.75,157.9,6017.0,134.4898,134.6176,134.4046,134.5324,6017.0
2018-07-12 13:00:00,157.98,158.04,157.78,157.78,7323.0,134.6006,134.6517,134.4301,134.4301,7323.0
2018-07-12 13:10:00,157.87,157.92,157.7,157.8,6235.0,134.5068,134.5494,134.362,134.4472,6235.0
2018-07-12 13:20:00,157.77,157.97,157.7,157.97,7465.0,134.4216,134.592,134.362,134.592,7465.0
2018-07-12 13:30:00,157.95,158.02,157.72,157.86,7200.0,134.575,134.6346,134.379,134.4983,7200.0
2018-07-12 13:40:00,157.95,157.99,157.86,157.97,11045.0,134.575,134.6091,134.4983,134.592,11045.0
2018-07-12 13:50:00,157.91,157.94,157.75,157.75,12864.0,134.5409,134.5665,134.4046,134.4046,12864.0
2018-07-12 14:00:00,157.68,157.93,157.67,157.85,2368.0,134.3449,134.558,134.3364,134.4898,2368.0
2018-07-12 14:10:00,157.8,157.89,157.73,157.81,5951.0,134.4472,134.5239,134.3875,134.4557,5951.0
2018-07-12 14:20:00,157.83,157.97,157.83,157.9,7959.0,134.4727,134.592,134.4727,134.5324,7959.0
2018-07-12 14:30:00,157.9,157.92,157.59,157.63,36139.0,134.5324,134.5494,134.2683,134.3023,36139.0
2018-07-12 14:40:00,157.62,157.71,157.4,157.43,58878.0,134.2938,134.3705,134.1064,134.1319,58878.0
2018-07-12 14:50:00,157.44,157.62,157.44,157.62,28802.0,134.1405,134.2938,134.1405,134.2938,28802.0
2018-07-12 15:00:00,157.58,157.79,157.58,157.71,49864.0,134.2597,134.4387,134.2597,134.3705,49864.0
2018-07-12 15:10:00,157.67,157.9,157.59,157.68,7086.0,134.3364,134.5324,134.2683,134.3449,7086.0
2018-07-12 15:20:00,157.67,157.85,157.41,157.83,5253.0,134.3364,134.4898,134.1149,134.4727,5253.0
2018-07-12 15:30:00,157.82,157.9,157.77,157.85,9848.0,134.4642,134.5324,134.4216,134.4898,9848.0
2018-07-12 15:40:00,157.83,157.89,157.71,157.87,7915.0,134.4727,134.5239,134.3705,134.5068,7915.0
2018-07-12 15:50:00,157.83,158.05,157.77,157.93,41888.0,134.4727,134.6602,134.4216,134.558,41888.0
2018-07-13 09:30:00,157.56,158.24,157.34,157.93,10668.0,134.2427,134.8221,134.0553,134.558,10668.0
2018-07-13 09:40:00,157.93,158.13,157.8,158.01,7542.0,134.558,134.7284,134.4472,134.6261,7542.0
2018-07-13 09:50:00,158.01,158.01,157.51,157.71,6300.0,134.6261,134.6261,134.2001,134.3705,6300.0
2018-07-13 10:00:00,157.78,158.0,157.78,157.9,11201.0,134.4301,134.6176,134.4301,134.5324,11201.0
2018-07-13 10:10:00,157.96,158.12,157.81,158.06,26292.0,134.5835,134.7198,134.4557,134.6687,26292.0
2018-07-13 10:20:00,158.12,158.12,157.65,157.72,5702.0,134.7198,134.7198,134.3194,134.379,5702.0
2018-07-13 10:30:00,157.77,157.99,157.62,157.99,7417.0,134.4216,134.6091,134.2938,134.6091,7417.0
2018-07-13 10:40:00,157.99,158.06,157.83,157.89,14023.0,134.6091,134.6687,134.4727,134.5239,14023.0
2018-07-13 10:50:00,157.95,158.05,157.88,158.01,15221.0,134.575,134.6602,134.5154,134.6261,15221.0
2018-07-13 11:00:00,158.09,158.14,157.8,157.98,5957.0,134.6943,134.7369,134.4472,134.6006,5957.0
2018-07-13 11:10:00,158.04,158.23,158.02,158.12,7884.0,134.6517,134.8136,134.6346,134.7198,7884.0
2018-07-13 11:20:00,158.12,158.12,157.89,157.89,7419.0,134.7198,134.7198,134.5239,134.5239,7419.0
2018-07-13 11:30:00,157.94,157.96,157.67,157.78,11088.0,134.5665,134.5835,134.3364,134.4301,11088.0
2018-07-13 11:40:00,157.78,157.88,157.52,157.59,13239.0,134.4301,134.5154,134.2086,134.2683,13239.0
2018-07-13 11:50:00,157.63,157.68,157.52,157.6,7806.0,134.3023,134.3449,134.2086,134.2768,7806.0
2018-07-13 12:00:00,157.6,157.77,157.56,157.77,10651.0,134.2768,134.4216,134.2427,134.4216,10651.0
2018-07-13 12:10:00,157.83,157.83,157.65,157.67,4607.0,134.4727,134.4727,134.3194,134.3364,4607.0
2018-07-13 12:20:00,157.74,157.77,157.52,157.55,6987.0,134.3961,134.4216,134.2086,134.2342,6987.0
2018-07-13 12:30:00,157.56,157.62,157.38,157.57,6629.0,134.2427,134.2938,134.0893,134.2512,6629.0
2018-07-13 12:40:00,157.55,157.61,157.52,157.53,2530.0,134.2342,134.2853,134.2086,134.2171,2530.0
2018-07-13 12:50:00,157.6,157.64,157.55,157.58,3684.0,134.2768,134.3109,134.2342,134.2597,3684.0
2018-07-13 13:00:00,157.64,157.7,157.52,157.69,5764.0,134.3109,134.362,134.2086,134.3535,5764.0
2018-07-13 13:10:00,157.67,157.75,157.65,157.71,2793.0,134.3364,134.4046,134.3194,134.3705,2793.0
2018-07-13 13:20:00,157.71,157.84,157.67,157.81,4006.0,134.3705,134.4813,134.3364,134.4557,4006.0
2018-07-13 13:30:00,157.79,157.79,157.62,157.69,2077.0,134.4387,134.4387,134.2938,134.3535,2077.0
2018-07-13 13:40:00,157.71,157.72,157.65,157.68,2304.0,134.3705,134.379,134.3194,134.3449,2304.0
2018-07-13 13:50:00,157.69,157.74,157.64,157.72,12803.0,134.3535,134.3961,134.3109,134.379,12803.0
2018-07-13 14:00:00,157.69,157.83,157.67,157.8,7583.0,134.3535,134.4727,134.3364,134.4472,7583.0
2018-07-13 14:10:00,157.83,157.89,157.57,157.57,41711.0,134.4727,134.5239,134.2512,134.2512,41711.0
2018-07-13 14:20:00,157.56,157.7,157.51,157.62,6714.0,134.2427,134.362,134.2001,134.2938,6714.0
2018-07-13 14:30:00,157.55,157.63,157.53,157.6,2199.0,134.2342,134.3023,134.2171,134.2768,2199.0
2018-07-13 14:40:00,157.57,157.6,157.36,157.36,8151.0,134.2512,134.2768,134.0723,134.0723,8151.0
2018-07-13 14:50:00,157.39,157.6,157.39,157.42,4977.0,134.0979,134.2768,134.0979,134.1234,4977.0
2018-07-13 15:00:00,157.42,157.59,157.41,157.53,3636.0,134.1234,134.2683,134.1149,134.2171,3636.0
2018-07-13 15:10:00,157.57,157.58,157.52,157.52,4885.0,134.2512,134.2597,134.2086,134.2086,4885.0
2018-07-13 15:20:00,157.52,157.53,157.3,157.36,6135.0,134.2086,134.2171,134.0212,134.0723,6135.0
2018-07-13 15:30:00,157.34,157.51,157.3,157.46,9175.0,134.0553,134.2001,134.0212,134.1575,9175.0
2018-07-13 15:40:00,157.44,157.47,157.21,157.29,10132.0,134.1405,134.166,133.9445,134.0127,10132.0
2018-07-13 15:50:00,157.32,157.33,157.13,157.3,53208.0,134.0382,134.0467,133.8763,134.0212,53208.0
2018-07-16 09:30:00,156.95,157.62,156.95,157.25,16753.0,133.723,134.2938,133.723,133.9786,16753.0
2018-07-16 09:40:00,157.25,157.25,156.81,156.9,17367.0,133.9786,133.9786,133.6037,133.6804,17367.0
2018-07-16 09:50:00,156.89,157.43,156.86,157.15,13158.0,133.6719,134.1319,133.6463,133.8934,13158.0
2018-07-16 10:00:00,157.2,157.27,157.06,157.07,5356.0,133.936,133.9956,133.8167,133.8252,5356.0
2018-07-16 10:10:00,157.05,157.15,156.94,156.95,9800.0,133.8082,133.8934,133.7145,133.723,9800.0
2018-07-16 10:20:00,156.94,156.94,156.71,156.76,6049.0,133.7145,133.7145,133.5185,133.5611,6049.0
2018-07-16 10:30:00,156.75,156.82,156.67,156.77,11543.0,133.5526,133.6122,133.4844,133.5696,11543.0
2018-07-16 10:40:00,156.71,156.73,156.33,156.45,4506.0,133.5185,133.5355,133.1947,133.297,4506.0
2018-07-16 10:50:00,156.49,156.49,156.12,156.25,17461.0,133.3311,133.3311,133.0158,133.1266,17461.0
2018-07-16 11:00:00,156.29,156.7,156.16,156.62,12198.0,133.1607,133.51,133.0499,133.4418,12198.0
2018-07-16 11:10:00,156.6,156.66,156.52,156.61,5983.0,133.4248,133.4759,133.3566,133.4333,5983.0
2018-07-16 11:20:00,156.71,156.81,156.68,156.77,7550.0,133.5185,133.6037,133.4929,133.5696,7550.0
2018-07-16 11:30:00,156.75,156.92,156.66,156.66,5464.0,133.5526,133.6974,133.4759,133.4759,5464.0
2018-07-16 11:40:00,156.67,156.71,156.36,156.45,10589.0,133.4844,133.5185,133.2203,133.297,10589.0
2018-07-16 11:50:00,156.47,156.6,156.4,156.47,6381.0,133.314,133.4248,133.2544,133.314,6381.0
2018-07-16 12:00:00,156.52,156.52,156.15,156.21,10508.0,133.3566,133.3566,133.0414,133.0925,10508.0
2018-07-16 12:10:00,156.19,156.38,156.17,156.33,10238.0,133.0755,133.2373,133.0584,133.1947,10238.0
2018-07-16 12:20:00,156.34,156.52,156.33,156.43,24083.0,133.2033,133.3566,133.1947,133.2799,24083.0
2018-07-16 12:30:00,156.44,156.46,156.3,156.3,4442.0,133.2885,133.3055,133.1692,133.1692,4442.0
2018-07-16 12:40:00,156.27,156.29,156.19,156.29,10332.0,133.1436,133.1607,133.0755,133.1607,10332.0
2018-07-16 12:50:00,156.27,156.47,156.23,156.47,9361.0,133.1436,133.314,133.1095,133.314,9361.0
2018-07-16 13:00:00,156.47,156.52,156.43,156.45,6868.0,133.314,133.3566,133.2799,133.297,6868.0
2018-07-16 13:10:00,156.44,156.44,156.37,156.42,7129.0,133.2885,133.2885,133.2288,133.2714,7129.0
2018-07-16 13:20:00,156.42,156.49,156.05,156.05,8462.0,133.2714,133.3311,132.9562,132.9562,8462.0
2018-07-16 13:30:00,156.01,156.17,156.0,156.09,8927.0,132.9221,133.0584,132.9136,132.9903,8927.0
2018-07-16 13:40:00,156.12,156.23,156.1,156.16,9540.0,133.0158,133.1095,132.9988,133.0499,9540.0
2018-07-16 13:50:00,156.18,156.28,156.16,156.28,8233.0,133.0669,133.1521,133.0499,133.1521,8233.0
2018-07-16 14:00:00,156.27,156.29,156.15,156.24,11404.0,133.1436,133.1607,133.0414,133.1181,11404.0
2018-07-16 14:10:00,156.25,156.26,156.18,156.24,5654.0,133.1266,133.1351,133.0669,133.1181,5654.0
2018-07-16 14:20:00,156.23,156.27,156.05,156.05,7147.0,133.1095,133.1436,132.9562,132.9562,7147.0
2018-07-16 14:30:00,156.0,156.09,155.85,156.02,13784.0,132.9136,132.9903,132.7858,132.9306,13784.0
2018-07-16 14:40:00,156.04,156.04,155.8,155.81,8639.0,132.9477,132.9477,132.7432,132.7517,8639.0
2018-07-16 14:50:00,155.83,155.84,155.73,155.73,10515.0,132.7687,132.7772,132.6835,132.6835,10515.0
2018-07-16 15:00:00,155.75,155.8,155.62,155.77,12469.0,132.7006,132.7432,132.5898,132.7176,12469.0
2018-07-16 15:10:00,155.77,155.8,155.62,155.72,10209.0,132.7176,132.7432,132.5898,132.675,10209.0
2018-07-16 15:20:00,155.72,155.73,155.53,155.69,15721.0,132.675,132.6835,132.5131,132.6494,15721.0
2018-07-16 15:30:00,155.69,155.77,155.61,155.63,19290.0,132.6494,132.7176,132.5813,132.5983,19290.0
2018-07-16 15:40:00,155.65,155.65,155.48,155.55,20030.0,132.6154,132.6154,132.4705,132.5302,20030.0
2018-07-16 15:50:00,155.54,155.63,155.48,155.58,59598.0,132.5216,132.5983,132.4705,132.5557,59598.0
2018-07-17 09:30:00,155.39,155.74,155.12,155.15,15723.0,132.3938,132.692,132.1638,132.1894,15723.0
2018-07-17 09:40:00,155.28,155.36,154.94,155.03,13963.0,132.3001,132.3683,132.0104,132.0871,13963.0
2018-07-17 09:50:00,155.09,155.09,154.73,154.84,12043.0,132.1382,132.1382,131.8315,131.9252,12043.0
2018-07-17 10:00:00,154.86,155.21,154.84,154.94,15852.0,131.9423,132.2405,131.9252,132.0104,15852.0
2018-07-17 10:10:00,154.92,155.25,154.86,155.25,8292.0,131.9934,132.2746,131.9423,132.2746,8292.0
2018-07-17 10:20:00,155.16,155.16,154.95,154.98,5624.0,132.1979,132.1979,132.019,132.0445,5624.0
2018-07-17 10:30:00,154.98,155.21,154.98,155.16,12237.0,132.0445,132.2405,132.0445,132.1979,12237.0
2018-07-17 10:40:00,155.16,155.4,155.16,155.23,11067.0,132.1979,132.4024,132.1979,132.2575,11067.0
2018-07-17 10:50:00,155.2,155.59,154.97,155.46,17626.0,132.232,132.5642,132.036,132.4535,17626.0
2018-07-17 11:00:00,155.48,155.68,155.43,155.58,9405.0,132.4705,132.6409,132.4279,132.5557,9405.0
2018-07-17 11:10:00,155.6,155.64,155.51,155.64,8523.0,132.5728,132.6068,132.4961,132.6068,8523.0
2018-07-17 11:20:00,155.63,155.66,155.51,155.64,6519.0,132.5983,132.6239,132.4961,132.6068,6519.0
2018-07-17 11:30:00,155.66,155.68,155.28,155.28,12115.0,132.6239,132.6409,132.3001,132.3001,12115.0
2018-07-17 11:40:00,155.32,155.43,155.21,155.36,7928.0,132.3342,132.4279,132.2405,132.3683,7928.0
2018-07-17 11:50:00,155.38,155.6,155.33,155.6,10498.0,132.3853,132.5728,132.3427,132.5728,10498.0
2018-07-17 12:00:00,155.58,155.59,155.41,155.46,8260.0,132.5557,132.5642,132.4109,132.4535,8260.0
2018-07-17 12:10:00,155.45,155.72,155.41,155.72,6166.0,132.445,132.675,132.4109,132.675,6166.0
2018-07-17 12:20:00,155.72,155.9,155.61,155.65,8546.0,132.675,132.8284,132.5813,132.6154,8546.0
2018-07-17 12:30:00,155.68,155.75,155.54,155.74,7842.0,132.6409,132.7006,132.5216,132.692,7842.0
2018-07-17 12:40:00,155.72,155.98,155.72,155.75,7617.0,132.675,132.8965,132.675,132.7006,7617.0
2018-07-17 12:50:00,155.76,155.8,155.69,155.75,14339.0,132.7091,132.7432,132.6494,132.7006,14339.0
2018-07-17 13:00:00,155.77,155.94,155.77,155.91,12519.0,132.7176,132.8625,132.7176,132.8369,12519.0
2018-07-17 13:10:00,155.91,156.13,155.89,156.0,14564.0,132.8369,133.0243,132.8199,132.9136,14564.0
2018-07-17 13:20:00,156.01,156.28,155.96,155.96,13713.0,132.9221,133.1521,132.8795,132.8795,13713.0
2018-07-17 13:30:00,155.98,156.18,155.98,156.16,9163.0,132.8965,133.0669,132.8965,133.0499,9163.0
2018-07-17 13:40:00,156.15,156.16,156.07,156.16,10159.0,133.0414,133.0499,132.9732,133.0499,10159.0
2018-07-17 13:50:00,156.15,156.16,155.97,156.1,12302.0,133.0414,133.0499,132.888,132.9988,12302.0
2018-07-17 14:00:00,156.07,156.08,155.92,156.02,20702.0,132.9732,132.9817,132.8454,132.9306,20702.0
2018-07-17 14:10:00,156.03,156.13,156.01,156.12,12505.0,132.9391,133.0243,132.9221,133.0158,12505.0
2018-07-17 14:20:00,156.09,156.31,156.05,156.29,16862.0,132.9903,133.1777,132.9562,133.1607,16862.0
2018-07-17 14:30:00,156.25,156.29,156.09,156.14,8888.0,133.1266,133.1607,132.9903,133.0329,8888.0
2018-07-17 14:40:00,156.16,156.19,156.09,156.17,5382.0,133.0499,133.0755,132.9903,133.0584,5382.0
2018-07-17 14:50:00,156.15,156.19,156.0,156.0,8806.0,133.0414,133.0755,132.9136,132.9136,8806.0
2018-07-17 15:00:00,156.0,156.23,155.94,156.2,15477.0,132.9136,133.1095,132.8625,133.084,15477.0
2018-07-17 15:10:00,156.22,156.33,156.21,156.33,12136.0,133.101,133.1947,133.0925,133.1947,12136.0
2018-07-17 15:20:00,156.34,156.51,156.31,156.34,25401.0,133.2033,133.3481,133.1777,133.2033,25401.0
2018-07-17 15:30:00,156.34,156.43,156.3,156.35,21266.0,133.2033,133.2799,133.1692,133.2118,21266.0
2018-07-17 15:40:00,156.36,156.5,156.26,156.31,24406.0,133.2203,133.3396,133.1351,133.1777,24406.0
2018-07-17 15:50:00,156.31,156.32,156.11,156.22,64584.0,133.1777,133.1862,133.0073,133.101,64584.0
2018-07-18 09:30:00,156.0,156.41,155.95,156.06,14223.0,132.9136,133.2629,132.871,132.9647,14223.0
2018-07-18 09:40:00,155.98,156.45,155.98,156.33,24909.0,132.8965,133.297,132.8965,133.1947,24909.0
2018-07-18 09:50:00,156.31,156.52,156.14,156.46,12137.0,133.1777,133.3566,133.0329,133.3055,12137.0
2018-07-18 10:00:00,156.46,156.8,156.46,156.75,21677.0,133.3055,133.5952,133.3055,133.5526,21677.0
2018-07-18 10:10:00,156.72,156.75,156.25,156.33,9289.0,133.527,133.5526,133.1266,133.1947,9289.0
2018-07-18 10:20:00,156.33,156.5,156.28,156.28,16743.0,133.1947,133.3396,133.1521,133.1521,16743.0
2018-07-18 10:30:00,156.17,156.34,156.09,156.26,6479.0,133.0584,133.2033,132.9903,133.1351,6479.0
2018-07-18 10:40:00,156.25,156.26,155.99,156.14,5215.0,133.1266,133.1351,132.9051,133.0329,5215.0
2018-07-18 10:50:00,156.1,156.31,155.94,156.28,9720.0,132.9988,133.1777,132.8625,133.1521,9720.0
2018-07-18 11:00:00,156.3,156.6,156.29,156.6,23618.0,133.1692,133.4248,133.1607,133.4248,23618.0
2018-07-18 11:10:00,156.6,156.6,156.27,156.3,6084.0,133.4248,133.4248,133.1436,133.1692,6084.0
2018-07-18 11:20:00,156.25,156.54,156.25,156.49,9527.0,133.1266,133.3737,133.1266,133.3311,9527.0
2018-07-18 11:30:00,156.47,156.47,156.2,156.2,5055.0,133.314,133.314,133.084,133.084,5055.0
2018-07-18 11:40:00,156.24,156.45,156.2,156.45,9636.0,133.1181,133.297,133.084,133.297,9636.0
2018-07-18 11:50:00,156.43,156.76,156.35,156.72,13470.0,133.2799,133.5611,133.2118,133.527,13470.0
2018-07-18 12:00:00,156.62,156.62,156.51,156.51,5438.0,133.4418,133.4418,133.3481,133.3481,5438.0
2018-07-18 12:10:00,156.51,156.56,156.47,156.51,6712.0,133.3481,133.3907,133.314,133.3481,6712.0
2018-07-18 12:20:00,156.53,156.6,156.5,156.58,8146.0,133.3651,133.4248,133.3396,133.4077,8146.0
2018-07-18 12:30:00,156.54,156.63,156.47,156.53,4226.0,133.3737,133.4503,133.314,133.3651,4226.0
2018-07-18 12:40:00,156.51,156.65,156.48,156.54,15162.0,133.3481,133.4674,133.3225,133.3737,15162.0
2018-07-18 12:50:00,156.54,156.54,156.35,156.37,5755.0,133.3737,133.3737,133.2118,133.2288,5755.0
2018-07-18 13:00:00,156.41,156.41,156.25,156.3,4315.0,133.2629,133.2629,133.1266,133.1692,4315.0
2018-07-18 13:10:00,156.3,156.31,156.16,156.25,4220.0,133.1692,133.1777,133.0499,133.1266,4220.0
2018-07-18 13:20:00,156.24,156.25,156.14,156.16,3909.0,133.1181,133.1266,133.0329,133.0499,3909.0
2018-07-18 13:30:00,156.15,156.29,156.15,156.17,5595.0,133.0414,133.1607,133.0414,133.0584,5595.0
2018-07-18 13:40:00,156.11,156.11,156.01,156.05,2962.0,133.0073,133.0073,132.9221,132.9562,2962.0
2018-07-18 13:50:00,156.01,156.11,155.99,156.04,4444.0,132.9221,133.0073,132.9051,132.9477,4444.0
2018-07-18 14:00:00,156.03,156.16,156.01,156.15,6988.0,132.9391,133.0499,132.9221,133.0414,6988.0
2018-07-18 14:10:00,156.16,156.16,156.05,156.09,10752.0,133.0499,133.0499,132.9562,132.9903,10752.0
2018-07-18 14:20:00,156.05,156.08,155.89,155.92,8070.0,132.9562,132.9817,132.8199,132.8454,8070.0
2018-07-18 14:30:00,155.9,155.97,155.81,155.91,10259.0,132.8284,132.888,132.7517,132.8369,10259.0
2018-07-18 14:40:00,155.89,155.98,155.84,155.98,23490.0,132.8199,132.8965,132.7772,132.8965,23490.0
2018-07-18 14:50:00,155.97,155.97,155.79,155.79,7783.0,132.888,132.888,132.7346,132.7346,7783.0
2018-07-18 15:00:00,155.78,155.83,155.74,155.77,10971.0,132.7261,132.7687,132.692,132.7176,10971.0
2018-07-18 15:10:00,155.81,155.95,155.81,155.88,17390.0,132.7517,132.871,132.7517,132.8113,17390.0
2018-07-18 15:20:00,155.9,156.01,155.86,155.93,15542.0,132.8284,132.9221,132.7943,132.8539,15542.0
2018-07-18 15:30:00,155.94,155.99,155.87,155.87,19392.0,132.8625,132.9051,132.8028,132.8028,19392.0
2018-07-18 15:40:00,155.88,156.02,155.81,155.9,34010.0,132.8113,132.9306,132.7517,132.8284,34010.0
2018-07-18 15:50:00,155.89,156.06,155.87,155.96,76584.0,132.8199,132.9647,132.8028,132.8795,76584.0
2018-07-19 09:30:00,155.1,155.67,154.63,155.23,23391.0,132.1468,132.6324,131.7463,132.2575,23391.0
2018-07-19 09:40:00,155.01,155.31,154.79,154.79,3644.0,132.0701,132.3257,131.8826,131.8826,3644.0
2018-07-19 09:50:00,154.89,154.96,154.52,154.59,25548.0,131.9678,132.0275,131.6526,131.7122,25548.0
2018-07-19 10:00:00,154.75,154.9,154.55,154.74,10284.0,131.8486,131.9764,131.6782,131.84,10284.0
2018-07-19 10:10:00,154.7,155.0,154.6,154.9,9363.0,131.806,132.0616,131.7208,131.9764,9363.0
2018-07-19 10:20:00,154.9,154.97,154.56,154.82,13863.0,131.9764,132.036,131.6867,131.9082,13863.0
2018-07-19 10:30:00,154.72,154.87,154.6,154.87,11629.0,131.823,131.9508,131.7208,131.9508,11629.0
2018-07-19 10:40:00,154.92,155.0,154.74,154.83,11013.0,131.9934,132.0616,131.84,131.9167,11013.0
2018-07-19 10:50:00,154.83,155.17,154.7,155.16,23731.0,131.9167,132.2064,131.806,132.1979,23731.0
2018-07-19 11:00:00,155.13,155.46,155.06,155.37,12285.0,132.1723,132.4535,132.1127,132.3768,12285.0
2018-07-19 11:10:00,155.34,155.39,155.21,155.22,7497.0,132.3512,132.3938,132.2405,132.249,7497.0
2018-07-19 11:20:00,155.23,155.23,155.07,155.1,12075.0,132.2575,132.2575,132.1212,132.1468,12075.0
2018-07-19 11:30:00,155.11,155.47,155.11,155.47,6223.0,132.1553,132.462,132.1553,132.462,6223.0
2018-07-19 11:40:00,155.5,155.53,155.27,155.48,15006.0,132.4876,132.5131,132.2916,132.4705,15006.0
2018-07-19 11:50:00,155.48,155.56,155.29,155.31,7709.0,132.4705,132.5387,132.3086,132.3257,7709.0
2018-07-19 12:00:00,155.33,155.61,155.33,155.58,12555.0,132.3427,132.5813,132.3427,132.5557,12555.0
2018-07-19 12:10:00,155.58,155.58,155.31,155.38,58103.0,132.5557,132.5557,132.3257,132.3853,58103.0
2018-07-19 12:20:00,155.41,155.5,155.39,155.42,14234.0,132.4109,132.4876,132.3938,132.4194,14234.0
2018-07-19 12:30:00,155.4,155.45,155.3,155.35,15570.0,132.4024,132.445,132.3172,132.3598,15570.0
2018-07-19 12:40:00,155.3,155.33,155.11,155.2,7687.0,132.3172,132.3427,132.1553,132.232,7687.0
2018-07-19 12:50:00,155.19,155.19,155.02,155.09,6110.0,132.2234,132.2234,132.0786,132.1382,6110.0
2018-07-19 13:00:00,155.04,155.23,154.99,155.11,8512.0,132.0956,132.2575,132.053,132.1553,8512.0
2018-07-19 13:10:00,155.08,155.12,154.94,155.05,4823.0,132.1297,132.1638,132.0104,132.1042,4823.0
2018-07-19 13:20:00,154.98,155.16,154.98,155.04,4707.0,132.0445,132.1979,132.0445,132.0956,4707.0
2018-07-19 13:30:00,155.06,155.17,154.97,155.1,8689.0,132.1127,132.2064,132.036,132.1468,8689.0
2018-07-19 13:40:00,155.07,155.09,154.92,154.95,4991.0,132.1212,132.1382,131.9934,132.019,4991.0
2018-07-19 13:50:00,154.91,155.08,154.85,155.05,8362.0,131.9849,132.1297,131.9338,132.1042,8362.0
2018-07-19 14:00:00,155.0,155.08,154.94,154.99,13823.0,132.0616,132.1297,132.0104,132.053,13823.0
2018-07-19 14:10:00,155.0,155.04,154.79,154.88,20211.0,132.0616,132.0956,131.8826,131.9593,20211.0
2018-07-19 14:20:00,154.86,154.91,154.74,154.86,68496.0,131.9423,131.9849,131.84,131.9423,68496.0
2018-07-19 14:30:00,154.86,154.9,154.77,154.84,14743.0,131.9423,131.9764,131.8656,131.9252,14743.0
2018-07-19 14:40:00,154.86,154.88,154.72,154.75,41776.0,131.9423,131.9593,131.823,131.8486,41776.0
2018-07-19 14:50:00,154.71,154.75,154.53,154.6,18852.0,131.8145,131.8486,131.6611,131.7208,18852.0
2018-07-19 15:00:00,154.55,154.62,154.42,154.46,22835.0,131.6782,131.7378,131.5674,131.6015,22835.0
2018-07-19 15:10:00,154.47,154.49,154.24,154.36,29715.0,131.61,131.627,131.414,131.5163,29715.0
2018-07-19 15:20:00,154.35,154.53,154.26,154.51,25002.0,131.5078,131.6611,131.4311,131.6441,25002.0
2018-07-19 15:30:00,154.52,154.84,154.46,154.48,42883.0,131.6526,131.9252,131.6015,131.6185,42883.0
2018-07-19 15:40:00,154.48,154.6,154.39,154.57,77025.0,131.6185,131.7208,131.5418,131.6952,77025.0
2018-07-19 15:50:00,154.58,154.67,154.31,154.42,157864.0,131.7037,131.7804,131.4737,131.5674,157864.0
2018-07-20 09:30:00,153.52,154.0,153.01,153.42,91032.0,130.8006,131.2096,130.3661,130.7154,91032.0
2018-07-20 09:40:00,153.49,154.05,153.43,153.7,83618.0,130.775,131.2522,130.7239,130.9539,83618.0
2018-07-20 09:50:00,153.66,153.79,153.57,153.7,95073.0,130.9199,131.0306,130.8432,130.9539,95073.0
2018-07-20 10:00:00,153.69,153.94,153.49,153.82,60051.0,130.9454,131.1584,130.775,131.0562,60051.0
2018-07-20 10:10:00,153.81,154.25,153.69,154.19,144614.0,131.0477,131.4226,130.9454,131.3714,144614.0
2018-07-20 10:20:00,154.19,154.63,154.19,154.47,52017.0,131.3714,131.7463,131.3714,131.61,52017.0
2018-07-20 10:30:00,154.47,154.64,154.4,154.63,104064.0,131.61,131.7548,131.5504,131.7463,104064.0
2018-07-20 10:40:00,154.64,154.69,154.46,154.56,198972.0,131.7548,131.7974,131.6015,131.6867,198972.0
2018-07-20 10:50:00,154.59,154.65,154.48,154.51,109234.0,131.7122,131.7634,131.6185,131.6441,109234.0
2018-07-20 11:00:00,154.52,154.53,154.37,154.48,40841.0,131.6526,131.6611,131.5248,131.6185,40841.0
2018-07-20 11:10:00,154.48,155.0,154.43,154.92,118742.0,131.6185,132.0616,131.5759,131.9934,118742.0
2018-07-20 11:20:00,154.9,155.16,154.86,155.06,45430.0,131.9764,132.1979,131.9423,132.1127,45430.0
2018-07-20 11:30:00,155.09,155.3,155.09,155.27,34742.0,132.1382,132.3172,132.1382,132.2916,34742.0
2018-07-20 11:40:00,155.25,155.46,155.17,155.46,17810.0,132.2746,132.4535,132.2064,132.4535,17810.0
2018-07-20 11:50:00,155.46,155.46,155.14,155.21,20094.0,132.4535,132.4535,132.1808,132.2405,20094.0
2018-07-20 12:00:00,155.18,155.36,155.15,155.33,18743.0,132.2149,132.3683,132.1894,132.3427,18743.0
2018-07-20 12:10:00,155.3,155.31,155.13,155.25,17089.0,132.3172,132.3257,132.1723,132.2746,17089.0
2018-07-20 12:20:00,155.25,155.25,154.56,154.81,85714.0,132.2746,132.2746,131.6867,131.8997,85714.0
2018-07-20 12:30:00,154.8,155.07,154.74,155.06,12976.0,131.8912,132.1212,131.84,132.1127,12976.0
2018-07-20 12:40:00,155.11,155.13,155.02,155.08,13062.0,132.1553,132.1723,132.0786,132.1297,13062.0
2018-07-20 12:50:00,155.07,155.09,154.52,154.55,32137.0,132.1212,132.1382,131.6526,131.6782,32137.0
2018-07-20 13:00:00,154.57,154.88,154.57,154.83,29048.0,131.6952,131.9593,131.6952,131.9167,29048.0
2018-07-20 13:10:00,154.84,154.91,154.76,154.79,8429.0,131.9252,131.9849,131.8571,131.8826,8429.0
2018-07-20 13:20:00,154.77,154.83,154.57,154.66,57429.0,131.8656,131.9167,131.6952,131.7719,57429.0
2018-07-20 13:30:00,154.66,154.88,154.61,154.86,39775.0,131.7719,131.9593,131.7293,131.9423,39775.0
2018-07-20 13:40:00,154.85,154.96,154.81,154.91,18062.0,131.9338,132.0275,131.8997,131.9849,18062.0
2018-07-20 13:50:00,154.89,155.0,154.84,154.99,14448.0,131.9678,132.0616,131.9252,132.053,14448.0
2018-07-20 14:00:00,154.97,155.15,154.97,155.12,19243.0,132.036,132.1894,132.036,132.1638,19243.0
2018-07-20 14:10:00,155.11,155.2,155.01,155.14,26272.0,132.1553,132.232,132.0701,132.1808,26272.0
2018-07-20 14:20:00,155.15,155.17,155.0,155.03,28216.0,132.1894,132.2064,132.0616,132.0871,28216.0
2018-07-20 14:30:00,155.02,155.06,154.53,154.7,17016.0,132.0786,132.1127,131.6611,131.806,17016.0
2018-07-20 14:40:00,154.73,154.88,154.67,154.86,14359.0,131.8315,131.9593,131.7804,131.9423,14359.0
2018-07-20 14:50:00,154.84,154.84,154.64,154.73,10859.0,131.9252,131.9252,131.7548,131.8315,10859.0
2018-07-20 15:00:00,154.72,154.85,154.61,154.77,18338.0,131.823,131.9338,131.7293,131.8656,18338.0
2018-07-20 15:10:00,154.76,154.76,154.55,154.61,20103.0,131.8571,131.8571,131.6782,131.7293,20103.0
2018-07-20 15:20:00,154.61,154.75,154.57,154.75,12644.0,131.7293,131.8486,131.6952,131.8486,12644.0
2018-07-20 15:30:00,154.72,154.77,154.48,154.48,29659.0,131.823,131.8656,131.6185,131.6185,29659.0
2018-07-20 15:40:00,154.5,154.58,154.48,154.54,39669.0,131.6356,131.7037,131.6185,131.6696,39669.0
2018-07-20 15:50:00,154.52,154.56,154.31,154.34,114601.0,131.6526,131.6867,131.4737,131.4992,114601.0
2018-07-23 09:30:00,154.38,154.56,153.69,154.43,28617.0,131.5333,131.6867,130.9454,131.5759,28617.0
2018-07-23 09:40:00,154.31,154.34,154.09,154.18,64802.0,131.4737,131.4992,131.2862,131.3629,64802.0
2018-07-23 09:50:00,154.15,154.58,154.06,154.58,22949.0,131.3374,131.7037,131.2607,131.7037,22949.0
2018-07-23 10:00:00,154.52,154.66,154.41,154.42,16910.0,131.6526,131.7719,131.5589,131.5674,16910.0
2018-07-23 10:10:00,154.46,154.48,154.22,154.28,27400.0,131.6015,131.6185,131.397,131.4481,27400.0
2018-07-23 10:20:00,154.31,154.31,154.07,154.19,39687.0,131.4737,131.4737,131.2692,131.3714,39687.0
2018-07-23 10:30:00,154.17,154.4,154.1,154.33,43274.0,131.3544,131.5504,131.2948,131.4907,43274.0
2018-07-23 10:40:00,154.29,154.62,154.21,154.43,92578.0,131.4566,131.7378,131.3885,131.5759,92578.0
2018-07-23 10:50:00,154.45,154.46,153.97,154.03,14813.0,131.593,131.6015,131.184,131.2351,14813.0
2018-07-23 11:00:00,154.04,154.04,153.87,154.01,12194.0,131.2436,131.2436,131.0988,131.2181,12194.0
2018-07-23 11:10:00,153.96,154.15,153.9,153.97,12087.0,131.1755,131.3374,131.1244,131.184,12087.0
2018-07-23 11:20:00,153.96,154.01,153.72,153.75,22296.0,131.1755,131.2181,130.971,130.9965,22296.0
2018-07-23 11:30:00,153.76,153.87,153.61,153.62,9386.0,131.0051,131.0988,130.8773,130.8858,9386.0
2018-07-23 11:40:00,153.6,153.78,153.57,153.6,9393.0,130.8687,131.0221,130.8432,130.8687,9393.0
2018-07-23 11:50:00,153.61,153.78,153.53,153.68,15387.0,130.8773,131.0221,130.8091,130.9369,15387.0
2018-07-23 12:00:00,153.68,153.91,153.64,153.83,18725.0,130.9369,131.1329,130.9028,131.0647,18725.0
2018-07-23 12:10:00,153.85,154.03,153.85,153.88,17826.0,131.0817,131.2351,131.0817,131.1073,17826.0
2018-07-23 12:20:00,153.88,154.16,153.87,154.05,14114.0,131.1073,131.3459,131.0988,131.2522,14114.0
2018-07-23 12:30:00,154.05,154.11,154.03,154.06,17035.0,131.2522,131.3033,131.2351,131.2607,17035.0
2018-07-23 12:40:00,154.06,154.2,154.06,154.19,11152.0,131.2607,131.38,131.2607,131.3714,11152.0
2018-07-23 12:50:00,154.2,154.33,154.16,154.21,21811.0,131.38,131.4907,131.3459,131.3885,21811.0
2018-07-23 13:00:00,154.22,154.27,154.14,154.18,18820.0,131.397,131.4396,131.3288,131.3629,18820.0
2018-07-23 13:10:00,154.16,154.18,154.02,154.08,10603.0,131.3459,131.3629,131.2266,131.2777,10603.0
2018-07-23 13:20:00,154.11,154.13,153.94,153.99,10942.0,131.3033,131.3203,131.1584,131.201,10942.0
2018-07-23 13:30:00,154.0,154.09,153.99,154.09,13765.0,131.2096,131.2862,131.201,131.2862,13765.0
2018-07-23 13:40:00,154.07,154.12,154.03,154.08,12628.0,131.2692,131.3118,131.2351,131.2777,12628.0
2018-07-23 13:50:00,154.08,154.24,154.08,154.22,18839.0,131.2777,131.414,131.2777,131.397,18839.0
2018-07-23 14:00:00,154.22,154.3,154.19,154.19,17958.0,131.397,131.4652,131.3714,131.3714,17958.0
2018-07-23 14:10:00,154.19,154.32,154.15,154.28,24411.0,131.3714,131.4822,131.3374,131.4481,24411.0
2018-07-23 14:20:00,154.26,154.31,154.23,154.26,11996.0,131.4311,131.4737,131.4055,131.4311,11996.0
2018-07-23 14:30:00,154.26,154.26,154.08,154.16,20023.0,131.4311,131.4311,131.2777,131.3459,20023.0
2018-07-23 14:40:00,154.16,154.34,154.1,154.33,8670.0,131.3459,131.4992,131.2948,131.4907,8670.0
2018-07-23 14:50:00,154.31,154.35,154.24,154.29,10341.0,131.4737,131.5078,131.414,131.4566,10341.0
2018-07-23 15:00:00,154.29,154.32,154.2,154.23,8431.0,131.4566,131.4822,131.38,131.4055,8431.0
2018-07-23 15:10:00,154.25,154.27,154.07,154.07,10190.0,131.4226,131.4396,131.2692,131.2692,10190.0
2018-07-23 15:20:00,154.06,154.21,154.03,154.19,29579.0,131.2607,131.3885,131.2351,131.3714,29579.0
2018-07-23 15:30:00,154.19,154.22,154.1,154.16,46405.0,131.3714,131.397,131.2948,131.3459,46405.0
2018-07-23 15:40:00,154.17,154.18,153.88,153.88,47406.0,131.3544,131.3629,131.1073,131.1073,47406.0
2018-07-23 15:50:00,153.89,153.99,153.7,153.87,74549.0,131.1158,131.201,130.9539,131.0988,74549.0
2018-07-24 09:30:00,155.45,155.45,155.02,155.25,27996.0,132.445,132.445,132.0786,132.2746,27996.0
2018-07-24 09:40:00,155.16,155.27,154.91,155.18,19745.0,132.1979,132.2916,131.9849,132.2149,19745.0
2018-07-24 09:50:00,155.18,155.23,154.95,155.13,20296.0,132.2149,132.2575,132.019,132.1723,20296.0
2018-07-24 10:00:00,155.12,155.29,154.96,154.97,35631.0,132.1638,132.3086,132.0275,132.036,35631.0
2018-07-24 10:10:00,154.99,155.36,154.91,155.29,64419.0,132.053,132.3683,131.9849,132.3086,64419.0
2018-07-24 10:20:00,155.34,155.89,155.3,155.72,62576.0,132.3512,132.8199,132.3172,132.675,62576.0
2018-07-24 10:30:00,155.72,155.72,155.31,155.5,63200.0,132.675,132.675,132.3257,132.4876,63200.0
2018-07-24 10:40:00,155.5,155.96,155.48,155.96,29440.0,132.4876,132.8795,132.4705,132.8795,29440.0
2018-07-24 10:50:00,155.96,156.0,155.59,156.0,18251.0,132.8795,132.9136,132.5642,132.9136,18251.0
2018-07-24 11:00:00,155.98,156.03,155.48,155.62,22895.0,132.8965,132.9391,132.4705,132.5898,22895.0
2018-07-24 11:10:00,155.59,155.76,155.48,155.67,32854.0,132.5642,132.7091,132.4705,132.6324,32854.0
2018-07-24 11:20:00,155.66,155.83,155.64,155.75,45752.0,132.6239,132.7687,132.6068,132.7006,45752.0
2018-07-24 11:30:00,155.75,155.85,155.28,155.54,49338.0,132.7006,132.7858,132.3001,132.5216,49338.0
2018-07-24 11:40:00,155.57,156.0,155.53,155.91,19172.0,132.5472,132.9136,132.5131,132.8369,19172.0
2018-07-24 11:50:00,155.9,156.12,155.89,156.11,22708.0,132.8284,133.0158,132.8199,133.0073,22708.0
2018-07-24 12:00:00,156.12,156.14,155.92,155.97,153488.0,133.0158,133.0329,132.8454,132.888,153488.0
2018-07-24 12:10:00,156.0,156.47,156.0,156.44,186785.0,132.9136,133.314,132.9136,133.2885,186785.0
2018-07-24 12:20:00,156.46,156.5,156.13,156.16,50501.0,133.3055,133.3396,133.0243,133.0499,50501.0
2018-07-24 12:30:00,156.16,156.26,155.74,155.83,60763.0,133.0499,133.1351,132.692,132.7687,60763.0
2018-07-24 12:40:00,155.84,155.88,155.44,155.6,29014.0,132.7772,132.8113,132.4364,132.5728,29014.0
2018-07-24 12:50:00,155.59,155.6,155.1,155.35,42134.0,132.5642,132.5728,132.1468,132.3598,42134.0
2018-07-24 13:00:00,155.37,155.69,155.29,155.42,23208.0,132.3768,132.6494,132.3086,132.4194,23208.0
2018-07-24 13:10:00,155.43,155.44,154.83,154.87,26253.0,132.4279,132.4364,131.9167,131.9508,26253.0
2018-07-24 13:20:00,154.86,155.18,154.86,155.18,10719.0,131.9423,132.2149,131.9423,132.2149,10719.0
2018-07-24 13:30:00,155.16,155.27,154.9,155.01,16917.0,132.1979,132.2916,131.9764,132.0701,16917.0
2018-07-24 13:40:00,154.99,155.44,154.99,155.44,11111.0,132.053,132.4364,132.053,132.4364,11111.0
2018-07-24 13:50:00,155.39,155.51,155.26,155.5,13230.0,132.3938,132.4961,132.2831,132.4876,13230.0
2018-07-24 14:00:00,155.5,155.5,155.01,155.11,24609.0,132.4876,132.4876,132.0701,132.1553,24609.0
2018-07-24 14:10:00,155.11,155.17,154.94,155.15,11978.0,132.1553,132.2064,132.0104,132.1894,11978.0
2018-07-24 14:20:00,155.16,155.42,155.16,155.39,12955.0,132.1979,132.4194,132.1979,132.3938,12955.0
2018-07-24 14:30:00,155.36,155.39,155.17,155.18,17421.0,132.3683,132.3938,132.2064,132.2149,17421.0
2018-07-24 14:40:00,155.18,155.28,155.14,155.21,22550.0,132.2149,132.3001,132.1808,132.2405,22550.0
2018-07-24 14:50:00,155.2,155.22,154.96,154.99,23768.0,132.232,132.249,132.0275,132.053,23768.0
2018-07-24 15:00:00,154.96,155.24,154.94,155.24,19713.0,132.0275,132.266,132.0104,132.266,19713.0
2018-07-24 15:10:00,155.23,155.4,155.12,155.33,21633.0,132.2575,132.4024,132.1638,132.3427,21633.0
2018-07-24 15:20:00,155.3,155.36,155.2,155.25,29301.0,132.3172,132.3683,132.232,132.2746,29301.0
2018-07-24 15:30:00,155.23,155.41,155.14,155.24,58747.0,132.2575,132.4109,132.1808,132.266,58747.0
2018-07-24 15:40:00,155.24,155.26,155.02,155.2,44872.0,132.266,132.2831,132.0786,132.232,44872.0
2018-07-24 15:50:00,155.21,155.4,155.19,155.3,143908.0,132.2405,132.4024,132.2234,132.3172,143908.0
2018-07-25 09:30:00,155.29,155.73,155.29,155.39,15440.0,132.3086,132.6835,132.3086,132.3938,15440.0
2018-07-25 09:40:00,155.36,155.46,155.08,155.28,9032.0,132.3683,132.4535,132.1297,132.3001,9032.0
2018-07-25 09:50:00,155.35,155.63,155.33,155.55,18149.0,132.3598,132.5983,132.3427,132.5302,18149.0
2018-07-25 10:00:00,155.64,155.94,155.54,155.88,14793.0,132.6068,132.8625,132.5216,132.8113,14793.0
2018-07-25 10:10:00,155.84,156.39,155.75,156.2,59464.0,132.7772,133.2459,132.7006,133.084,59464.0
2018-07-25 10:20:00,156.21,156.39,155.56,155.61,37677.0,133.0925,133.2459,132.5387,132.5813,37677.0
2018-07-25 10:30:00,155.61,156.06,155.36,155.88,30865.0,132.5813,132.9647,132.3683,132.8113,30865.0
2018-07-25 10:40:00,155.91,155.97,155.46,155.46,16560.0,132.8369,132.888,132.4535,132.4535,16560.0
2018-07-25 10:50:00,155.49,155.49,154.98,154.98,13398.0,132.479,132.479,132.0445,132.0445,13398.0
2018-07-25 11:00:00,155.02,155.21,154.8,154.83,15864.0,132.0786,132.2405,131.8912,131.9167,15864.0
2018-07-25 11:10:00,154.8,154.81,154.53,154.67,32038.0,131.8912,131.8997,131.6611,131.7804,32038.0
2018-07-25 11:20:00,154.72,154.83,154.56,154.68,22590.0,131.823,131.9167,131.6867,131.7889,22590.0
2018-07-25 11:30:00,154.73,154.98,154.69,154.74,13714.0,131.8315,132.0445,131.7974,131.84,13714.0
2018-07-25 11:40:00,154.79,155.07,154.72,154.86,15867.0,131.8826,132.1212,131.823,131.9423,15867.0
2018-07-25 11:50:00,154.89,155.05,154.89,154.95,15998.0,131.9678,132.1042,131.9678,132.019,15998.0
2018-07-25 12:00:00,154.95,155.01,154.88,154.91,14107.0,132.019,132.0701,131.9593,131.9849,14107.0
2018-07-25 12:10:00,154.91,155.27,154.91,155.23,13940.0,131.9849,132.2916,131.9849,132.2575,13940.0
2018-07-25 12:20:00,155.26,155.62,155.26,155.58,23275.0,132.2831,132.5898,132.2831,132.5557,23275.0
2018-07-25 12:30:00,155.6,155.82,155.58,155.81,46299.0,132.5728,132.7602,132.5557,132.7517,46299.0
2018-07-25 12:40:00,155.81,155.98,155.73,155.95,20765.0,132.7517,132.8965,132.6835,132.871,20765.0
2018-07-25 12:50:00,155.93,155.93,155.73,155.75,9686.0,132.8539,132.8539,132.6835,132.7006,9686.0
2018-07-25 13:00:00,155.8,155.91,155.77,155.8,13285.0,132.7432,132.8369,132.7176,132.7432,13285.0
2018-07-25 13:10:00,155.82,155.94,155.8,155.81,16966.0,132.7602,132.8625,132.7432,132.7517,16966.0
2018-07-25 13:20:00,155.79,155.9,155.79,155.83,10329.0,132.7346,132.8284,132.7346,132.7687,10329.0
2018-07-25 13:30:00,155.83,156.05,155.81,155.95,15926.0,132.7687,132.9562,132.7517,132.871,15926.0
2018-07-25 13:40:00,155.98,156.11,155.87,156.11,20843.0,132.8965,133.0073,132.8028,133.0073,20843.0
2018-07-25 13:50:00,156.09,156.21,156.06,156.15,13303.0,132.9903,133.0925,132.9647,133.0414,13303.0
2018-07-25 14:00:00,156.1,156.49,156.09,156.47,20136.0,132.9988,133.3311,132.9903,133.314,20136.0
2018-07-25 14:10:00,156.47,156.48,156.35,156.35,23875.0,133.314,133.3225,133.2118,133.2118,23875.0
2018-07-25 14:20:00,156.36,156.47,156.33,156.46,22641.0,133.2203,133.314,133.1947,133.3055,22641.0
2018-07-25 14:30:00,156.5,156.63,156.45,156.56,17535.0,133.3396,133.4503,133.297,133.3907,17535.0
2018-07-25 14:40:00,156.59,156.62,156.33,156.62,32092.0,133.4163,133.4418,133.1947,133.4418,32092.0
2018-07-25 14:50:00,156.55,156.57,156.2,156.21,15358.0,133.3822,133.3992,133.084,133.0925,15358.0
2018-07-25 15:00:00,156.21,156.39,156.15,156.27,44223.0,133.0925,133.2459,133.0414,133.1436,44223.0
2018-07-25 15:10:00,156.27,156.28,155.99,156.19,20915.0,133.1436,133.1521,132.9051,133.0755,20915.0
2018-07-25 15:20:00,156.22,156.35,156.11,156.26,20697.0,133.101,133.2118,133.0073,133.1351,20697.0
2018-07-25 15:30:00,156.28,156.89,156.1,156.82,38420.0,133.1521,133.6719,132.9988,133.6122,38420.0
2018-07-25 15:40:00,156.85,157.36,156.68,157.31,43306.0,133.6378,134.0723,133.4929,134.0297,43306.0
2018-07-25 15:50:00,157.36,157.47,156.38,157.17,135118.0,134.0723,134.166,133.2373,133.9104,135118.0
2018-07-26 09:30:00,158.81,161.94,158.81,161.57,55258.0,135.3077,137.9745,135.3077,137.6593,55258.0
2018-07-26 09:40:00,161.77,161.93,160.8,160.91,51541.0,137.8297,137.966,137.0032,137.0969,51541.0
2018-07-26 09:50:00,160.91,161.85,160.77,161.38,52506.0,137.0969,137.8978,136.9777,137.4974,52506.0
2018-07-26 10:00:00,161.31,161.4,160.68,160.91,43187.0,137.4377,137.5144,136.901,137.0969,43187.0
2018-07-26 10:10:00,160.88,160.99,159.22,159.74,70932.0,137.0714,137.1651,135.657,136.1001,70932.0
2018-07-26 10:20:00,159.87,160.62,159.86,160.59,58835.0,136.2109,136.8499,136.2023,136.8243,58835.0
2018-07-26 10:30:00,160.55,161.66,160.55,161.6,53461.0,136.7902,137.7359,136.7902,137.6848,53461.0
2018-07-26 10:40:00,161.56,161.76,161.4,161.49,49055.0,137.6507,137.8211,137.5144,137.5911,49055.0
2018-07-26 10:50:00,161.49,162.37,161.42,162.23,36809.0,137.5911,138.3409,137.5315,138.2216,36809.0
2018-07-26 11:00:00,162.24,162.65,161.79,162.03,37666.0,138.2301,138.5794,137.8467,138.0512,37666.0
2018-07-26 11:10:00,161.97,162.38,161.81,162.38,36211.0,138.0001,138.3494,137.8637,138.3494,36211.0
2018-07-26 11:20:00,162.3,162.67,162.14,162.59,26263.0,138.2812,138.5965,138.1449,138.5283,26263.0
2018-07-26 11:30:00,162.61,162.88,162.4,162.51,32155.0,138.5454,138.7754,138.3664,138.4602,32155.0
2018-07-26 11:40:00,162.5,162.96,162.16,162.61,46207.0,138.4516,138.8436,138.162,138.5454,46207.0
2018-07-26 11:50:00,162.57,162.88,161.74,161.74,29249.0,138.5113,138.7754,137.8041,137.8041,29249.0
2018-07-26 12:00:00,161.84,161.97,161.11,161.16,26543.0,137.8893,138.0001,137.2673,137.3099,26543.0
2018-07-26 12:10:00,161.24,161.66,161.23,161.35,22680.0,137.3781,137.7359,137.3696,137.4718,22680.0
2018-07-26 12:20:00,161.34,161.39,161.02,161.11,13045.0,137.4633,137.5059,137.1907,137.2673,13045.0
2018-07-26 12:30:00,161.08,161.26,160.86,161.26,13037.0,137.2418,137.3951,137.0543,137.3951,13037.0
2018-07-26 12:40:00,161.3,161.39,160.78,161.0,14700.0,137.4292,137.5059,136.9862,137.1736,14700.0
2018-07-26 12:50:00,161.0,161.34,160.95,161.22,17296.0,137.1736,137.4633,137.131,137.3611,17296.0
2018-07-26 13:00:00,161.05,161.32,161.05,161.18,16718.0,137.2162,137.4463,137.2162,137.327,16718.0
2018-07-26 13:10:00,161.2,161.34,161.06,161.19,17104.0,137.344,137.4633,137.2247,137.3355,17104.0
2018-07-26 13:20:00,161.26,161.64,161.26,161.64,27169.0,137.3951,137.7189,137.3951,137.7189,27169.0
2018-07-26 13:30:00,161.63,161.69,161.41,161.69,56823.0,137.7104,137.7615,137.5229,137.7615,56823.0
2018-07-26 13:40:00,161.69,161.78,161.47,161.74,19014.0,137.7615,137.8382,137.5741,137.8041,19014.0
2018-07-26 13:50:00,161.79,161.96,161.74,161.87,14119.0,137.8467,137.9916,137.8041,137.9149,14119.0
2018-07-26 14:00:00,161.9,161.97,161.71,161.88,16405.0,137.9404,138.0001,137.7785,137.9234,16405.0
2018-07-26 14:10:00,161.91,162.03,161.83,161.84,18158.0,137.949,138.0512,137.8808,137.8893,18158.0
2018-07-26 14:20:00,161.81,161.91,161.6,161.79,17731.0,137.8637,137.949,137.6848,137.8467,17731.0
2018-07-26 14:30:00,161.75,162.3,161.73,162.23,27976.0,137.8126,138.2812,137.7956,138.2216,27976.0
2018-07-26 14:40:00,162.26,162.48,162.24,162.42,23062.0,138.2472,138.4346,138.2301,138.3835,23062.0
2018-07-26 14:50:00,162.39,162.45,162.05,162.26,27608.0,138.3579,138.409,138.0682,138.2472,27608.0
2018-07-26 15:00:00,162.26,162.26,161.28,161.28,31443.0,138.2472,138.2472,137.4122,137.4122,31443.0
2018-07-26 15:10:00,161.21,161.34,161.11,161.22,22852.0,137.3525,137.4633,137.2673,137.3611,22852.0
2018-07-26 15:20:00,161.22,161.44,160.86,161.33,23807.0,137.3611,137.5485,137.0543,137.4548,23807.0
2018-07-26 15:30:00,161.43,161.55,161.18,161.5,22543.0,137.54,137.6422,137.327,137.5996,22543.0
2018-07-26 15:40:00,161.52,161.76,161.21,161.67,41429.0,137.6167,137.8211,137.3525,137.7445,41429.0
2018-07-26 15:50:00,161.67,161.71,161.45,161.56,103110.0,137.7445,137.7785,137.557,137.6507,103110.0
2018-07-27 09:30:00,161.57,162.28,160.75,160.95,34058.0,137.6593,138.2642,136.9606,137.131,34058.0
2018-07-27 09:40:00,160.95,161.16,160.58,161.05,14533.0,137.131,137.3099,136.8158,137.2162,14533.0
2018-07-27 09:50:00,160.93,161.59,160.84,161.56,30917.0,137.114,137.6763,137.0373,137.6507,30917.0
2018-07-27 10:00:00,161.51,162.02,161.5,161.63,19397.0,137.6081,138.0427,137.5996,137.7104,19397.0
2018-07-27 10:10:00,161.6,161.74,161.36,161.39,19645.0,137.6848,137.8041,137.4803,137.5059,19645.0
2018-07-27 10:20:00,161.39,161.85,161.39,161.85,16465.0,137.5059,137.8978,137.5059,137.8978,16465.0
2018-07-27 10:30:00,161.8,162.57,161.79,162.5,25030.0,137.8552,138.5113,137.8467,138.4516,25030.0
2018-07-27 10:40:00,162.48,162.6,162.29,162.31,16563.0,138.4346,138.5368,138.2727,138.2898,16563.0
2018-07-27 10:50:00,162.32,162.67,162.32,162.57,20350.0,138.2983,138.5965,138.2983,138.5113,20350.0
2018-07-27 11:00:00,162.55,162.56,161.64,161.68,32901.0,138.4942,138.5028,137.7189,137.753,32901.0
2018-07-27 11:10:00,161.68,161.75,161.03,161.38,43714.0,137.753,137.8126,137.1992,137.4974,43714.0
2018-07-27 11:20:00,161.44,161.76,161.44,161.44,13255.0,137.5485,137.8211,137.5485,137.5485,13255.0
2018-07-27 11:30:00,161.41,161.78,161.38,161.78,13469.0,137.5229,137.8382,137.4974,137.8382,13469.0
2018-07-27 11:40:00,161.82,161.95,161.75,161.95,8989.0,137.8723,137.983,137.8126,137.983,8989.0
2018-07-27 11:50:00,161.95,161.98,161.4,161.4,14258.0,137.983,138.0086,137.5144,137.5144,14258.0
2018-07-27 12:00:00,161.3,161.41,161.18,161.35,9308.0,137.4292,137.5229,137.327,137.4718,9308.0
2018-07-27 12:10:00,161.3,161.43,161.15,161.22,24023.0,137.4292,137.54,137.3014,137.3611,24023.0
2018-07-27 12:20:00,161.23,161.37,161.17,161.34,11941.0,137.3696,137.4889,137.3185,137.4633,11941.0
2018-07-27 12:30:00,161.37,161.56,161.02,161.02,50782.0,137.4889,137.6507,137.1907,137.1907,50782.0
2018-07-27 12:40:00,161.02,161.16,160.99,160.99,25628.0,137.1907,137.3099,137.1651,137.1651,25628.0
2018-07-27 12:50:00,161.04,161.09,160.83,160.83,8576.0,137.2077,137.2503,137.0288,137.0288,8576.0
2018-07-27 13:00:00,160.79,161.03,160.6,160.91,8769.0,136.9947,137.1992,136.8328,137.0969,8769.0
2018-07-27 13:10:00,160.9,161.06,160.83,161.06,18598.0,137.0884,137.2247,137.0288,137.2247,18598.0
2018-07-27 13:20:00,161.09,161.3,161.04,161.26,11338.0,137.2503,137.4292,137.2077,137.3951,11338.0
2018-07-27 13:30:00,161.25,161.26,161.01,161.21,12708.0,137.3866,137.3951,137.1821,137.3525,12708.0
2018-07-27 13:40:00,161.17,161.39,161.17,161.38,13778.0,137.3185,137.5059,137.3185,137.4974,13778.0
2018-07-27 13:50:00,161.33,161.55,161.24,161.24,28741.0,137.4548,137.6422,137.3781,137.3781,28741.0
2018-07-27 14:00:00,161.26,161.32,161.11,161.23,32170.0,137.3951,137.4463,137.2673,137.3696,32170.0
2018-07-27 14:10:00,161.24,161.36,161.21,161.27,19268.0,137.3781,137.4803,137.3525,137.4037,19268.0
2018-07-27 14:20:00,161.3,161.42,161.3,161.4,16908.0,137.4292,137.5315,137.4292,137.5144,16908.0
2018-07-27 14:30:00,161.41,161.42,161.19,161.21,10478.0,137.5229,137.5315,137.3355,137.3525,10478.0
2018-07-27 14:40:00,161.18,161.29,161.16,161.24,6849.0,137.327,137.4207,137.3099,137.3781,6849.0
2018-07-27 14:50:00,161.29,161.39,161.19,161.26,7718.0,137.4207,137.5059,137.3355,137.3951,7718.0
2018-07-27 15:00:00,161.28,161.59,161.28,161.53,9300.0,137.4122,137.6763,137.4122,137.6252,9300.0
2018-07-27 15:10:00,161.51,161.6,161.47,161.53,8441.0,137.6081,137.6848,137.5741,137.6252,8441.0
2018-07-27 15:20:00,161.48,161.56,161.31,161.36,17628.0,137.5826,137.6507,137.4377,137.4803,17628.0
2018-07-27 15:30:00,161.36,161.55,161.35,161.39,17291.0,137.4803,137.6422,137.4718,137.5059,17291.0
2018-07-27 15:40:00,161.37,161.46,161.29,161.35,38422.0,137.4889,137.5655,137.4207,137.4718,38422.0
2018-07-27 15:50:00,161.33,161.46,161.21,161.24,109300.0,137.4548,137.5655,137.3525,137.3781,109300.0
2018-07-30 09:30:00,161.78,162.31,161.53,162.24,23583.0,137.8382,138.2898,137.6252,138.2301,23583.0
2018-07-30 09:40:00,162.21,162.91,162.08,162.81,11498.0,138.2046,138.801,138.0938,138.7158,11498.0
2018-07-30 09:50:00,162.68,162.81,162.58,162.7,11668.0,138.605,138.7158,138.5198,138.622,11668.0
2018-07-30 10:00:00,162.78,162.86,162.38,162.53,19507.0,138.6902,138.7584,138.3494,138.4772,19507.0
2018-07-30 10:10:00,162.53,163.2,162.48,163.1,19334.0,138.4772,139.048,138.4346,138.9628,19334.0
2018-07-30 10:20:00,163.2,163.63,163.1,163.58,28926.0,139.048,139.4144,138.9628,139.3718,28926.0
2018-07-30 10:30:00,163.65,163.65,162.87,162.87,9553.0,139.4314,139.4314,138.7669,138.7669,9553.0
2018-07-30 10:40:00,162.7,162.85,162.58,162.67,10489.0,138.622,138.7498,138.5198,138.5965,10489.0
2018-07-30 10:50:00,162.67,163.0,162.64,162.88,12837.0,138.5965,138.8776,138.5709,138.7754,12837.0
2018-07-30 11:00:00,162.88,162.92,162.76,162.77,9416.0,138.7754,138.8095,138.6732,138.6817,9416.0
2018-07-30 11:10:00,162.75,162.83,162.65,162.72,10431.0,138.6646,138.7328,138.5794,138.6391,10431.0
2018-07-30 11:20:00,162.74,163.04,162.7,163.0,9239.0,138.6561,138.9117,138.622,138.8776,9239.0
2018-07-30 11:30:00,163.0,163.19,162.82,162.96,16432.0,138.8776,139.0395,138.7243,138.8436,16432.0
2018-07-30 11:40:00,162.96,163.0,162.8,162.91,12546.0,138.8436,138.8776,138.7072,138.801,12546.0
2018-07-30 11:50:00,162.89,163.15,162.78,162.83,35214.0,138.7839,139.0054,138.6902,138.7328,35214.0
2018-07-30 12:00:00,162.79,162.79,162.45,162.67,10647.0,138.6987,138.6987,138.409,138.5965,10647.0
2018-07-30 12:10:00,162.65,162.66,162.37,162.49,8454.0,138.5794,138.588,138.3409,138.4431,8454.0
2018-07-30 12:20:00,162.47,162.5,162.23,162.36,8515.0,138.4261,138.4516,138.2216,138.3324,8515.0
2018-07-30 12:30:00,162.33,162.37,162.28,162.31,7054.0,138.3068,138.3409,138.2642,138.2898,7054.0
2018-07-30 12:40:00,162.25,162.43,162.05,162.06,13794.0,138.2386,138.392,138.0682,138.0768,13794.0
2018-07-30 12:50:00,162.03,162.19,162.0,162.14,15528.0,138.0512,138.1875,138.0256,138.1449,15528.0
2018-07-30 13:00:00,162.13,162.13,161.89,161.98,8335.0,138.1364,138.1364,137.9319,138.0086,8335.0
2018-07-30 13:10:00,162.02,162.04,161.84,162.0,6262.0,138.0427,138.0597,137.8893,138.0256,6262.0
2018-07-30 13:20:00,162.04,162.49,161.98,162.27,24550.0,138.0597,138.4431,138.0086,138.2557,24550.0
2018-07-30 13:30:00,162.23,162.54,162.23,162.49,16377.0,138.2216,138.4857,138.2216,138.4431,16377.0
2018-07-30 13:40:00,162.46,162.51,162.27,162.27,13765.0,138.4176,138.4602,138.2557,138.2557,13765.0
2018-07-30 13:50:00,162.2,162.3,162.14,162.18,9476.0,138.196,138.2812,138.1449,138.179,9476.0
2018-07-30 14:00:00,162.2,162.2,162.05,162.06,8901.0,138.196,138.196,138.0682,138.0768,8901.0
2018-07-30 14:10:00,162.07,162.12,161.92,161.96,13203.0,138.0853,138.1279,137.9575,137.9916,13203.0
2018-07-30 14:20:00,161.93,161.94,161.74,161.74,15868.0,137.966,137.9745,137.8041,137.8041,15868.0
2018-07-30 14:30:00,161.76,161.85,161.57,161.57,14387.0,137.8211,137.8978,137.6593,137.6593,14387.0
2018-07-30 14:40:00,161.6,161.63,161.5,161.62,9679.0,137.6848,137.7104,137.5996,137.7019,9679.0
2018-07-30 14:50:00,161.62,161.69,161.45,161.46,18521.0,137.7019,137.7615,137.557,137.5655,18521.0
2018-07-30 15:00:00,161.46,161.66,161.41,161.53,16444.0,137.5655,137.7359,137.5229,137.6252,16444.0
2018-07-30 15:10:00,161.5,161.53,161.29,161.29,18333.0,137.5996,137.6252,137.4207,137.4207,18333.0
2018-07-30 15:20:00,161.27,161.37,161.17,161.17,28981.0,137.4037,137.4889,137.3185,137.3185,28981.0
2018-07-30 15:30:00,161.18,161.28,161.03,161.13,29252.0,137.327,137.4122,137.1992,137.2844,29252.0
2018-07-30 15:40:00,161.13,161.18,160.98,160.98,33544.0,137.2844,137.327,137.1566,137.1566,33544.0
2018-07-30 15:50:00,160.98,161.3,160.96,161.25,98488.0,137.1566,137.4292,137.1395,137.3866,98488.0
2018-07-31 09:30:00,161.5,162.59,161.3,162.5,39984.0,137.5996,138.5283,137.4292,138.4516,39984.0
2018-07-31 09:40:00,162.66,163.25,162.1,163.15,42737.0,138.588,139.0906,138.1108,139.0054,42737.0
2018-07-31 09:50:00,163.14,163.46,163.07,163.42,43219.0,138.9969,139.2696,138.9373,139.2355,43219.0
2018-07-31 10:00:00,163.36,163.98,163.35,163.97,38732.0,139.1844,139.7126,139.1758,139.7041,38732.0
2018-07-31 10:10:00,164.0,164.34,163.96,164.11,38979.0,139.7297,140.0193,139.6956,139.8234,38979.0
2018-07-31 10:20:00,164.14,164.25,163.69,163.89,18493.0,139.8489,139.9427,139.4655,139.6359,18493.0
2018-07-31 10:30:00,163.82,163.91,163.62,163.63,9459.0,139.5763,139.653,139.4059,139.4144,9459.0
2018-07-31 10:40:00,163.63,163.83,163.52,163.73,19570.0,139.4144,139.5848,139.3207,139.4996,19570.0
2018-07-31 10:50:00,163.7,164.0,163.55,163.76,12708.0,139.474,139.7297,139.3462,139.5252,12708.0
2018-07-31 11:00:00,163.75,163.85,163.7,163.77,12121.0,139.5166,139.6019,139.474,139.5337,12121.0
2018-07-31 11:10:00,163.72,163.93,163.7,163.75,9570.0,139.4911,139.67,139.474,139.5166,9570.0
2018-07-31 11:20:00,163.73,163.95,163.67,163.92,9229.0,139.4996,139.6871,139.4485,139.6615,9229.0
2018-07-31 11:30:00,163.99,164.04,163.89,164.01,20513.0,139.7211,139.7637,139.6359,139.7382,20513.0
2018-07-31 11:40:00,164.03,164.6,163.94,164.52,19242.0,139.7552,140.2409,139.6785,140.1727,19242.0
2018-07-31 11:50:00,164.55,164.64,164.46,164.48,17037.0,140.1983,140.2749,140.1216,140.1386,17037.0
2018-07-31 12:00:00,164.46,164.46,164.21,164.28,7958.0,140.1216,140.1216,139.9086,139.9682,7958.0
2018-07-31 12:10:00,164.27,164.46,164.27,164.43,7772.0,139.9597,140.1216,139.9597,140.096,7772.0
2018-07-31 12:20:00,164.44,164.47,164.37,164.41,6212.0,140.1045,140.1301,140.0449,140.079,6212.0
2018-07-31 12:30:00,164.4,164.68,164.35,164.65,19906.0,140.0705,140.309,140.0279,140.2835,19906.0
2018-07-31 12:40:00,164.69,164.86,164.69,164.85,47333.0,140.3175,140.4624,140.3175,140.4539,47333.0
2018-07-31 12:50:00,164.86,164.9,164.72,164.84,23134.0,140.4624,140.4965,140.3431,140.4453,23134.0
2018-07-31 13:00:00,164.86,165.09,164.84,165.08,27257.0,140.4624,140.6583,140.4453,140.6498,27257.0
2018-07-31 13:10:00,165.07,165.07,164.72,164.87,15247.0,140.6413,140.6413,140.3431,140.4709,15247.0
2018-07-31 13:20:00,164.81,164.86,164.57,164.74,75435.0,140.4198,140.4624,140.2153,140.3601,75435.0
2018-07-31 13:30:00,164.77,164.93,164.66,164.81,60795.0,140.3857,140.522,140.292,140.4198,60795.0
2018-07-31 13:40:00,164.82,164.85,164.68,164.76,13833.0,140.4283,140.4539,140.309,140.3772,13833.0
2018-07-31 13:50:00,164.74,164.82,164.72,164.76,14107.0,140.3601,140.4283,140.3431,140.3772,14107.0
2018-07-31 14:00:00,164.79,164.85,164.62,164.62,18005.0,140.4027,140.4539,140.2579,140.2579,18005.0
2018-07-31 14:10:00,164.63,164.66,164.19,164.3,21902.0,140.2664,140.292,139.8915,139.9853,21902.0
2018-07-31 14:20:00,164.29,164.29,164.05,164.1,11467.0,139.9767,139.9767,139.7723,139.8149,11467.0
2018-07-31 14:30:00,164.08,164.29,164.08,164.27,10872.0,139.7978,139.9767,139.7978,139.9597,10872.0
2018-07-31 14:40:00,164.24,164.37,164.23,164.37,11079.0,139.9341,140.0449,139.9256,140.0449,11079.0
2018-07-31 14:50:00,164.38,164.47,164.36,164.37,35130.0,140.0534,140.1301,140.0364,140.0449,35130.0
2018-07-31 15:00:00,164.36,164.36,164.13,164.17,19190.0,140.0364,140.0364,139.8404,139.8745,19190.0
2018-07-31 15:10:00,164.16,164.29,164.09,164.15,14802.0,139.866,139.9767,139.8063,139.8575,14802.0
2018-07-31 15:20:00,164.14,164.19,164.06,164.11,35730.0,139.8489,139.8915,139.7808,139.8234,35730.0
2018-07-31 15:30:00,164.12,164.39,164.12,164.36,26548.0,139.8319,140.0619,139.8319,140.0364,26548.0
2018-07-31 15:40:00,164.36,164.39,164.06,164.13,37049.0,140.0364,140.0619,139.7808,139.8404,37049.0
2018-07-31 15:50:00,164.14,164.23,164.08,164.16,88886.0,139.8489,139.9256,139.7978,139.866,88886.0
2018-08-01 09:30:00,163.93,164.11,163.3,163.92,30929.0,139.67,139.8234,139.1332,139.6615,30929.0
2018-08-01 09:40:00,163.92,163.92,163.22,163.35,13813.0,139.6615,139.6615,139.0651,139.1758,13813.0
2018-08-01 09:50:00,163.39,163.65,163.07,163.64,15778.0,139.2099,139.4314,138.9373,139.4229,15778.0
2018-08-01 10:00:00,163.61,163.75,163.43,163.72,11309.0,139.3974,139.5166,139.244,139.4911,11309.0
2018-08-01 10:10:00,163.68,163.7,163.43,163.45,8103.0,139.457,139.474,139.244,139.261,8103.0
2018-08-01 10:20:00,163.45,163.45,163.09,163.18,12385.0,139.261,139.261,138.9543,139.031,12385.0
2018-08-01 10:30:00,163.14,163.23,163.05,163.15,9532.0,138.9969,139.0736,138.9202,139.0054,9532.0
2018-08-01 10:40:00,163.11,163.11,162.82,162.83,16951.0,138.9714,138.9714,138.7243,138.7328,16951.0
2018-08-01 10:50:00,162.83,163.03,162.58,163.03,9285.0,138.7328,138.9032,138.5198,138.9032,9285.0
2018-08-01 11:00:00,163.06,163.11,162.93,163.08,38013.0,138.9288,138.9714,138.818,138.9458,38013.0
2018-08-01 11:10:00,163.03,163.04,162.77,162.99,6272.0,138.9032,138.9117,138.6817,138.8691,6272.0
2018-08-01 11:20:00,162.99,163.07,162.74,162.75,4763.0,138.8691,138.9373,138.6561,138.6646,4763.0
2018-08-01 11:30:00,162.75,162.78,162.61,162.78,5997.0,138.6646,138.6902,138.5454,138.6902,5997.0
2018-08-01 11:40:00,162.61,162.62,162.42,162.58,6070.0,138.5454,138.5539,138.3835,138.5198,6070.0
2018-08-01 11:50:00,162.58,162.58,162.15,162.25,6941.0,138.5198,138.5198,138.1534,138.2386,6941.0
2018-08-01 12:00:00,162.15,162.15,161.82,162.01,7583.0,138.1534,138.1534,137.8723,138.0342,7583.0
2018-08-01 12:10:00,162.03,162.03,161.92,161.96,4207.0,138.0512,138.0512,137.9575,137.9916,4207.0
2018-08-01 12:20:00,161.89,162.0,161.6,161.66,20084.0,137.9319,138.0256,137.6848,137.7359,20084.0
2018-08-01 12:30:00,161.59,161.74,161.51,161.69,8535.0,137.6763,137.8041,137.6081,137.7615,8535.0
2018-08-01 12:40:00,161.65,161.77,161.63,161.71,8383.0,137.7274,137.8297,137.7104,137.7785,8383.0
2018-08-01 12:50:00,161.68,161.78,161.63,161.63,8479.0,137.753,137.8382,137.7104,137.7104,8479.0
2018-08-01 13:00:00,161.62,161.76,161.62,161.68,5317.0,137.7019,137.8211,137.7019,137.753,5317.0
2018-08-01 13:10:00,161.62,161.87,161.59,161.78,11061.0,137.7019,137.9149,137.6763,137.8382,11061.0
2018-08-01 13:20:00,161.78,161.82,161.69,161.72,12357.0,137.8382,137.8723,137.7615,137.7871,12357.0
2018-08-01 13:30:00,161.73,161.87,161.7,161.86,17819.0,137.7956,137.9149,137.77,137.9064,17819.0
2018-08-01 13:40:00,161.87,161.97,161.82,161.89,24910.0,137.9149,138.0001,137.8723,137.9319,24910.0
2018-08-01 13:50:00,161.87,161.93,161.64,161.64,33751.0,137.9149,137.966,137.7189,137.7189,33751.0
2018-08-01 14:00:00,161.62,161.95,161.53,161.59,21248.0,137.7019,137.983,137.6252,137.6763,21248.0
2018-08-01 14:10:00,161.55,161.8,161.19,161.79,34642.0,137.6422,137.8552,137.3355,137.8467,34642.0
2018-08-01 14:20:00,161.76,161.93,161.74,161.88,25492.0,137.8211,137.966,137.8041,137.9234,25492.0
2018-08-01 14:30:00,161.86,161.98,161.83,161.92,15033.0,137.9064,138.0086,137.8808,137.9575,15033.0
2018-08-01 14:40:00,161.93,162.12,161.93,162.12,21221.0,137.966,138.1279,137.966,138.1279,21221.0
2018-08-01 14:50:00,162.13,162.31,162.12,162.29,20773.0,138.1364,138.2898,138.1279,138.2727,20773.0
2018-08-01 15:00:00,162.26,162.26,162.07,162.18,11445.0,138.2472,138.2472,138.0853,138.179,11445.0
2018-08-01 15:10:00,162.19,162.27,162.09,162.16,21279.0,138.1875,138.2557,138.1023,138.162,21279.0
2018-08-01 15:20:00,162.17,162.18,161.97,162.03,23995.0,138.1705,138.179,138.0001,138.0512,23995.0
2018-08-01 15:30:00,162.04,162.18,161.87,161.89,26645.0,138.0597,138.179,137.9149,137.9319,26645.0
2018-08-01 15:40:00,161.89,162.08,161.86,161.99,73255.0,137.9319,138.0938,137.9064,138.0171,73255.0
2018-08-01 15:50:00,161.98,162.15,161.97,162.05,142038.0,138.0086,138.1534,138.0001,138.0682,142038.0
2018-08-02 09:30:00,160.9,161.0,160.01,160.34,17598.0,137.0884,137.1736,136.3301,136.6113,17598.0
2018-08-02 09:40:00,160.31,160.5,159.85,160.09,9450.0,136.5857,136.7476,136.1938,136.3983,9450.0
2018-08-02 09:50:00,160.14,160.32,160.07,160.2,11478.0,136.4409,136.5943,136.3813,136.492,11478.0
2018-08-02 10:00:00,160.13,160.17,159.51,159.6,21462.0,136.4324,136.4665,135.9041,135.9808,21462.0
2018-08-02 10:10:00,159.64,159.74,159.31,159.68,19567.0,136.0149,136.1001,135.7337,136.049,19567.0
2018-08-02 10:20:00,159.68,160.46,159.68,160.37,25030.0,136.049,136.7135,136.049,136.6369,25030.0
2018-08-02 10:30:00,160.34,160.87,160.33,160.87,28722.0,136.6113,137.0629,136.6028,137.0629,28722.0
2018-08-02 10:40:00,160.86,160.95,160.67,160.7,26890.0,137.0543,137.131,136.8925,136.918,26890.0
2018-08-02 10:50:00,160.73,160.87,160.36,160.56,19080.0,136.9436,137.0629,136.6283,136.7987,19080.0
2018-08-02 11:00:00,160.53,160.82,160.51,160.52,14432.0,136.7732,137.0203,136.7561,136.7647,14432.0
2018-08-02 11:10:00,160.56,160.67,160.48,160.62,9818.0,136.7987,136.8925,136.7306,136.8499,9818.0
2018-08-02 11:20:00,160.57,160.76,160.52,160.56,11286.0,136.8073,136.9691,136.7647,136.7987,11286.0
2018-08-02 11:30:00,160.56,160.63,160.32,160.44,13504.0,136.7987,136.8584,136.5943,136.6965,13504.0
2018-08-02 11:40:00,160.44,160.44,160.28,160.35,9831.0,136.6965,136.6965,136.5602,136.6198,9831.0
2018-08-02 11:50:00,160.33,160.37,160.04,160.12,5029.0,136.6028,136.6369,136.3557,136.4239,5029.0
2018-08-02 12:00:00,160.15,160.23,159.97,160.18,8840.0,136.4494,136.5176,136.2961,136.475,8840.0
2018-08-02 12:10:00,160.11,160.11,159.75,159.84,6675.0,136.4153,136.4153,136.1086,136.1853,6675.0
2018-08-02 12:20:00,159.85,160.23,159.85,160.09,17181.0,136.1938,136.5176,136.1938,136.3983,17181.0
2018-08-02 12:30:00,160.11,160.11,159.87,159.98,8083.0,136.4153,136.4153,136.2109,136.3046,8083.0
2018-08-02 12:40:00,160.0,160.14,159.99,160.14,7049.0,136.3216,136.4409,136.3131,136.4409,7049.0
2018-08-02 12:50:00,160.03,160.12,159.75,159.78,10046.0,136.3472,136.4239,136.1086,136.1342,10046.0
2018-08-02 13:00:00,159.75,159.79,159.55,159.56,14854.0,136.1086,136.1427,135.9382,135.9467,14854.0
2018-08-02 13:10:00,159.55,159.87,159.51,159.85,27715.0,135.9382,136.2109,135.9041,136.1938,27715.0
2018-08-02 13:20:00,159.92,160.14,159.92,159.98,5361.0,136.2535,136.4409,136.2535,136.3046,5361.0
2018-08-02 13:30:00,160.01,160.12,159.98,160.04,7519.0,136.3301,136.4239,136.3046,136.3557,7519.0
2018-08-02 13:40:00,160.08,160.16,160.07,160.13,6320.0,136.3898,136.4579,136.3813,136.4324,6320.0
2018-08-02 13:50:00,160.05,160.05,159.92,159.95,4766.0,136.3642,136.3642,136.2535,136.279,4766.0
2018-08-02 14:00:00,159.95,160.03,159.87,160.02,10401.0,136.279,136.3472,136.2109,136.3387,10401.0
2018-08-02 14:10:00,159.98,159.99,159.76,159.78,8712.0,136.3046,136.3131,136.1171,136.1342,8712.0
2018-08-02 14:20:00,159.81,159.82,159.6,159.7,10256.0,136.1597,136.1682,135.9808,136.066,10256.0
2018-08-02 14:30:00,159.68,159.91,159.68,159.86,16106.0,136.049,136.2449,136.049,136.2023,16106.0
2018-08-02 14:40:00,159.86,159.91,159.73,159.88,30544.0,136.2023,136.2449,136.0916,136.2194,30544.0
2018-08-02 14:50:00,159.88,160.02,159.8,160.02,26334.0,136.2194,136.3387,136.1512,136.3387,26334.0
2018-08-02 15:00:00,160.02,160.02,159.83,159.87,15538.0,136.3387,136.3387,136.1768,136.2109,15538.0
2018-08-02 15:10:00,159.81,159.86,159.68,159.86,14420.0,136.1597,136.2023,136.049,136.2023,14420.0
2018-08-02 15:20:00,159.9,159.9,159.52,159.64,10402.0,136.2364,136.2364,135.9126,136.0149,10402.0
2018-08-02 15:30:00,159.63,159.91,159.58,159.85,43471.0,136.0064,136.2449,135.9638,136.1938,43471.0
2018-08-02 15:40:00,159.85,160.03,159.8,160.03,18625.0,136.1938,136.3472,136.1512,136.3472,18625.0
2018-08-02 15:50:00,160.0,160.13,159.94,160.0,62443.0,136.3216,136.4324,136.2705,136.3216,62443.0
2018-08-03 09:30:00,160.98,161.38,160.52,161.22,28257.0,137.1566,137.4974,136.7647,137.3611,28257.0
2018-08-03 09:40:00,161.46,161.54,161.15,161.44,11605.0,137.5655,137.6337,137.3014,137.5485,11605.0
2018-08-03 09:50:00,161.25,161.44,161.11,161.44,27554.0,137.3866,137.5485,137.2673,137.5485,27554.0
2018-08-03 10:00:00,161.34,161.38,161.13,161.33,6170.0,137.4633,137.4974,137.2844,137.4548,6170.0
2018-08-03 10:10:00,161.4,161.44,161.23,161.42,8814.0,137.5144,137.5485,137.3696,137.5315,8814.0
2018-08-03 10:20:00,161.44,161.51,161.36,161.46,7555.0,137.5485,137.6081,137.4803,137.5655,7555.0
2018-08-03 10:30:00,161.45,161.5,161.4,161.46,3412.0,137.557,137.5996,137.5144,137.5655,3412.0
2018-08-03 10:40:00,161.48,161.54,161.29,161.53,5193.0,137.5826,137.6337,137.4207,137.6252,5193.0
2018-08-03 10:50:00,161.48,161.72,161.47,161.7,20245.0,137.5826,137.7871,137.5741,137.77,20245.0
2018-08-03 11:00:00,161.73,161.78,161.48,161.48,9536.0,137.7956,137.8382,137.5826,137.5826,9536.0
2018-08-03 11:10:00,161.41,161.61,161.19,161.28,6596.0,137.5229,137.6933,137.3355,137.4122,6596.0
2018-08-03 11:20:00,161.42,161.5,161.22,161.25,11496.0,137.5315,137.5996,137.3611,137.3866,11496.0
2018-08-03 11:30:00,161.16,161.47,161.12,161.15,7906.0,137.3099,137.5741,137.2759,137.3014,7906.0
2018-08-03 11:40:00,161.16,161.16,160.68,160.75,10829.0,137.3099,137.3099,136.901,136.9606,10829.0
2018-08-03 11:50:00,160.76,160.78,160.38,160.48,12094.0,136.9691,136.9862,136.6454,136.7306,12094.0
2018-08-03 12:00:00,160.57,160.62,160.53,160.59,6963.0,136.8073,136.8499,136.7732,136.8243,6963.0
2018-08-03 12:10:00,160.58,160.58,160.27,160.4,9609.0,136.8158,136.8158,136.5517,136.6624,9609.0
2018-08-03 12:20:00,160.4,160.46,160.22,160.29,11082.0,136.6624,136.7135,136.5091,136.5687,11082.0
2018-08-03 12:30:00,160.29,160.3,160.19,160.21,19176.0,136.5687,136.5772,136.4835,136.5005,19176.0
2018-08-03 12:40:00,160.24,160.32,160.16,160.25,8150.0,136.5261,136.5943,136.4579,136.5346,8150.0
2018-08-03 12:50:00,160.24,160.33,160.1,160.1,12544.0,136.5261,136.6028,136.4068,136.4068,12544.0
2018-08-03 13:00:00,160.11,160.2,159.91,159.93,14970.0,136.4153,136.492,136.2449,136.262,14970.0
2018-08-03 13:10:00,159.97,160.05,159.9,159.93,6671.0,136.2961,136.3642,136.2364,136.262,6671.0
2018-08-03 13:20:00,159.96,160.04,159.92,159.92,7738.0,136.2875,136.3557,136.2535,136.2535,7738.0
2018-08-03 13:30:00,159.9,159.93,159.74,159.82,6401.0,136.2364,136.262,136.1001,136.1682,6401.0
2018-08-03 13:40:00,159.86,159.86,159.76,159.79,8320.0,136.2023,136.2023,136.1171,136.1427,8320.0
2018-08-03 13:50:00,159.75,159.94,159.72,159.91,6000.0,136.1086,136.2705,136.083,136.2449,6000.0
2018-08-03 14:00:00,159.92,159.98,159.75,159.75,10553.0,136.2535,136.3046,136.1086,136.1086,10553.0
2018-08-03 14:10:00,159.75,159.89,159.71,159.74,7972.0,136.1086,136.2279,136.0745,136.1001,7972.0
2018-08-03 14:20:00,159.77,159.77,159.64,159.7,11267.0,136.1256,136.1256,136.0149,136.066,11267.0
2018-08-03 14:30:00,159.74,159.88,159.73,159.82,11692.0,136.1001,136.2194,136.0916,136.1682,11692.0
2018-08-03 14:40:00,159.82,159.89,159.78,159.89,15707.0,136.1682,136.2279,136.1342,136.2279,15707.0
2018-08-03 14:50:00,159.91,159.95,159.84,159.9,11207.0,136.2449,136.279,136.1853,136.2364,11207.0
2018-08-03 15:00:00,159.9,159.95,159.86,159.9,10764.0,136.2364,136.279,136.2023,136.2364,10764.0
2018-08-03 15:10:00,159.92,160.12,159.92,160.12,13957.0,136.2535,136.4239,136.2535,136.4239,13957.0
2018-08-03 15:20:00,160.14,160.22,160.07,160.09,13688.0,136.4409,136.5091,136.3813,136.3983,13688.0
2018-08-03 15:30:00,160.08,160.09,159.96,160.01,18090.0,136.3898,136.3983,136.2875,136.3301,18090.0
2018-08-03 15:40:00,159.99,160.08,159.84,159.89,28440.0,136.3131,136.3898,136.1853,136.2279,28440.0
2018-08-03 15:50:00,159.91,159.97,159.78,159.95,107829.0,136.2449,136.2961,136.1342,136.279,107829.0
2018-08-06 09:30:00,158.92,158.93,157.0,158.18,32033.0,135.4014,135.41,133.7656,134.771,32033.0
2018-08-06 09:40:00,158.41,158.99,158.41,158.94,26448.0,134.9669,135.4611,134.9669,135.4185,26448.0
2018-08-06 09:50:00,158.99,159.31,158.85,159.31,32745.0,135.4611,135.7337,135.3418,135.7337,32745.0
2018-08-06 10:00:00,159.22,159.84,159.0,159.84,49270.0,135.657,136.1853,135.4696,136.1853,49270.0
2018-08-06 10:10:00,159.77,159.89,159.47,159.89,30116.0,136.1256,136.2279,135.87,136.2279,30116.0
2018-08-06 10:20:00,159.92,160.13,159.81,160.13,16527.0,136.2535,136.4324,136.1597,136.4324,16527.0
2018-08-06 10:30:00,160.07,160.53,160.07,160.51,18190.0,136.3813,136.7732,136.3813,136.7561,18190.0
2018-08-06 10:40:00,160.53,160.57,160.37,160.53,8194.0,136.7732,136.8073,136.6369,136.7732,8194.0
2018-08-06 10:50:00,160.5,160.96,160.46,160.84,27214.0,136.7476,137.1395,136.7135,137.0373,27214.0
2018-08-06 11:00:00,160.83,161.15,160.77,161.07,20029.0,137.0288,137.3014,136.9777,137.2333,20029.0
2018-08-06 11:10:00,161.07,161.15,160.98,161.05,13037.0,137.2333,137.3014,137.1566,137.2162,13037.0
2018-08-06 11:20:00,161.08,161.5,161.06,161.15,33310.0,137.2418,137.5996,137.2247,137.3014,33310.0
2018-08-06 11:30:00,161.13,161.17,160.92,160.97,11241.0,137.2844,137.3185,137.1055,137.1481,11241.0
2018-08-06 11:40:00,160.99,161.28,160.98,161.24,6118.0,137.1651,137.4122,137.1566,137.3781,6118.0
2018-08-06 11:50:00,161.25,161.26,161.0,161.03,15041.0,137.3866,137.3951,137.1736,137.1992,15041.0
2018-08-06 12:00:00,161.05,161.22,161.02,161.22,12092.0,137.2162,137.3611,137.1907,137.3611,12092.0
2018-08-06 12:10:00,161.19,161.56,161.19,161.35,23124.0,137.3355,137.6507,137.3355,137.4718,23124.0
2018-08-06 12:20:00,161.3,161.35,161.11,161.14,31948.0,137.4292,137.4718,137.2673,137.2929,31948.0
2018-08-06 12:30:00,161.14,161.17,161.0,161.0,27549.0,137.2929,137.3185,137.1736,137.1736,27549.0
2018-08-06 12:40:00,161.0,161.07,160.72,160.72,7231.0,137.1736,137.2333,136.9351,136.9351,7231.0
2018-08-06 12:50:00,160.71,160.72,160.51,160.51,15318.0,136.9265,136.9351,136.7561,136.7561,15318.0
2018-08-06 13:00:00,160.48,160.65,160.44,160.61,10449.0,136.7306,136.8754,136.6965,136.8413,10449.0
2018-08-06 13:10:00,160.61,160.66,160.35,160.35,8632.0,136.8413,136.8839,136.6198,136.6198,8632.0
2018-08-06 13:20:00,160.34,160.38,160.19,160.31,6761.0,136.6113,136.6454,136.4835,136.5857,6761.0
2018-08-06 13:30:00,160.31,160.56,160.26,160.56,19874.0,136.5857,136.7987,136.5431,136.7987,19874.0
2018-08-06 13:40:00,160.56,160.66,160.56,160.61,9514.0,136.7987,136.8839,136.7987,136.8413,9514.0
2018-08-06 13:50:00,160.63,160.72,160.61,160.61,3825.0,136.8584,136.9351,136.8413,136.8413,3825.0
2018-08-06 14:00:00,160.62,160.73,160.53,160.72,6140.0,136.8499,136.9436,136.7732,136.9351,6140.0
2018-08-06 14:10:00,160.72,160.77,160.67,160.77,2885.0,136.9351,136.9777,136.8925,136.9777,2885.0
2018-08-06 14:20:00,160.81,161.11,160.8,161.11,14062.0,137.0117,137.2673,137.0032,137.2673,14062.0
2018-08-06 14:30:00,161.06,161.07,160.91,160.95,10164.0,137.2247,137.2333,137.0969,137.131,10164.0
2018-08-06 14:40:00,160.94,161.09,160.87,161.04,20149.0,137.1225,137.2503,137.0629,137.2077,20149.0
2018-08-06 14:50:00,161.02,161.02,160.92,160.92,3880.0,137.1907,137.1907,137.1055,137.1055,3880.0
2018-08-06 15:00:00,160.97,160.99,160.91,160.98,17497.0,137.1481,137.1651,137.0969,137.1566,17497.0
2018-08-06 15:10:00,160.99,161.16,160.99,161.13,16706.0,137.1651,137.3099,137.1651,137.2844,16706.0
2018-08-06 15:20:00,161.12,161.19,161.07,161.19,26700.0,137.2759,137.3355,137.2333,137.3355,26700.0
2018-08-06 15:30:00,161.19,161.19,160.95,161.04,18080.0,137.3355,137.3355,137.131,137.2077,18080.0
2018-08-06 15:40:00,161.03,161.09,160.97,161.05,28757.0,137.1992,137.2503,137.1481,137.2162,28757.0
2018-08-06 15:50:00,161.05,161.05,160.85,160.95,46220.0,137.2162,137.2162,137.0458,137.131,46220.0
2018-08-07 09:30:00,161.32,162.11,161.26,162.09,17295.0,137.4463,138.1194,137.3951,138.1023,17295.0
2018-08-07 09:40:00,162.03,162.15,161.79,161.93,6400.0,138.0512,138.1534,137.8467,137.966,6400.0
2018-08-07 09:50:00,161.94,162.13,161.67,161.82,11497.0,137.9745,138.1364,137.7445,137.8723,11497.0
2018-08-07 10:00:00,161.85,161.87,161.65,161.69,30059.0,137.8978,137.9149,137.7274,137.7615,30059.0
2018-08-07 10:10:00,161.7,161.77,161.32,161.38,8157.0,137.77,137.8297,137.4463,137.4974,8157.0
2018-08-07 10:20:00,161.38,161.38,161.1,161.18,8852.0,137.4974,137.4974,137.2588,137.327,8852.0
2018-08-07 10:30:00,161.15,161.35,160.92,161.34,15758.0,137.3014,137.4718,137.1055,137.4633,15758.0
2018-08-07 10:40:00,161.34,161.56,161.28,161.53,17570.0,137.4633,137.6507,137.4122,137.6252,17570.0
2018-08-07 10:50:00,161.54,161.77,161.45,161.45,12373.0,137.6337,137.8297,137.557,137.557,12373.0
2018-08-07 11:00:00,161.42,161.82,161.32,161.79,18516.0,137.5315,137.8723,137.4463,137.8467,18516.0
2018-08-07 11:10:00,161.76,161.9,161.55,161.82,23342.0,137.8211,137.9404,137.6422,137.8723,23342.0
2018-08-07 11:20:00,161.8,161.84,161.58,161.7,16408.0,137.8552,137.8893,137.6678,137.77,16408.0
2018-08-07 11:30:00,161.69,161.77,161.63,161.69,9153.0,137.7615,137.8297,137.7104,137.7615,9153.0
2018-08-07 11:40:00,161.7,161.71,161.34,161.34,4781.0,137.77,137.7785,137.4633,137.4633,4781.0
2018-08-07 11:50:00,161.35,161.5,161.34,161.37,9638.0,137.4718,137.5996,137.4633,137.4889,9638.0
2018-08-07 12:00:00,161.34,161.39,161.15,161.15,6901.0,137.4633,137.5059,137.3014,137.3014,6901.0
2018-08-07 12:10:00,161.14,161.31,161.07,161.25,8739.0,137.2929,137.4377,137.2333,137.3866,8739.0
2018-08-07 12:20:00,161.22,161.23,161.06,161.06,4571.0,137.3611,137.3696,137.2247,137.2247,4571.0
2018-08-07 12:30:00,161.07,161.22,161.06,161.2,7514.0,137.2333,137.3611,137.2247,137.344,7514.0
2018-08-07 12:40:00,161.22,161.29,161.19,161.25,7363.0,137.3611,137.4207,137.3355,137.3866,7363.0
2018-08-07 12:50:00,161.25,161.25,161.05,161.08,4754.0,137.3866,137.3866,137.2162,137.2418,4754.0
2018-08-07 13:00:00,161.04,161.2,161.04,161.17,4739.0,137.2077,137.344,137.2077,137.3185,4739.0
2018-08-07 13:10:00,161.13,161.2,161.09,161.11,5661.0,137.2844,137.344,137.2503,137.2673,5661.0
2018-08-07 13:20:00,161.13,161.13,160.95,161.08,3000.0,137.2844,137.2844,137.131,137.2418,3000.0
2018-08-07 13:30:00,161.05,161.08,160.82,160.96,9556.0,137.2162,137.2418,137.0203,137.1395,9556.0
2018-08-07 13:40:00,160.96,161.16,160.96,161.11,5843.0,137.1395,137.3099,137.1395,137.2673,5843.0
2018-08-07 13:50:00,161.06,161.08,160.9,160.99,9826.0,137.2247,137.2418,137.0884,137.1651,9826.0
2018-08-07 14:00:00,160.99,161.1,160.95,160.97,8188.0,137.1651,137.2588,137.131,137.1481,8188.0
2018-08-07 14:10:00,160.98,161.16,160.98,161.09,15218.0,137.1566,137.3099,137.1566,137.2503,15218.0
2018-08-07 14:20:00,161.14,161.22,161.04,161.19,9539.0,137.2929,137.3611,137.2077,137.3355,9539.0
2018-08-07 14:30:00,161.2,161.2,161.07,161.17,7957.0,137.344,137.344,137.2333,137.3185,7957.0
2018-08-07 14:40:00,161.16,161.23,161.13,161.21,15606.0,137.3099,137.3696,137.2844,137.3525,15606.0
2018-08-07 14:50:00,161.21,161.28,161.16,161.19,7152.0,137.3525,137.4122,137.3099,137.3355,7152.0
2018-08-07 15:00:00,161.15,161.21,161.03,161.21,15206.0,137.3014,137.3525,137.1992,137.3525,15206.0
2018-08-07 15:10:00,161.22,161.29,161.07,161.07,18041.0,137.3611,137.4207,137.2333,137.2333,18041.0
2018-08-07 15:20:00,161.08,161.18,161.05,161.18,9685.0,137.2418,137.327,137.2162,137.327,9685.0
2018-08-07 15:30:00,161.16,161.16,160.93,161.01,22761.0,137.3099,137.3099,137.114,137.1821,22761.0
2018-08-07 15:40:00,161.01,161.02,160.9,160.93,21941.0,137.1821,137.1907,137.0884,137.114,21941.0
2018-08-07 15:50:00,160.95,160.98,160.78,160.91,56638.0,137.131,137.1566,136.9862,137.0969,56638.0
2018-08-08 09:30:00,161.27,161.83,161.18,161.34,20870.0,137.4037,137.8808,137.327,137.4633,20870.0
2018-08-08 09:40:00,161.3,161.44,160.87,160.88,6729.0,137.4292,137.5485,137.0629,137.0714,6729.0
2018-08-08 09:50:00,160.87,161.05,160.68,160.77,5015.0,137.0629,137.2162,136.901,136.9777,5015.0
2018-08-08 10:00:00,160.77,160.77,160.37,160.45,7487.0,136.9777,136.9777,136.6369,136.705,7487.0
2018-08-08 10:10:00,160.44,160.51,160.24,160.28,5717.0,136.6965,136.7561,136.5261,136.5602,5717.0
2018-08-08 10:20:00,160.32,160.35,160.1,160.34,7232.0,136.5943,136.6198,136.4068,136.6113,7232.0
2018-08-08 10:30:00,160.27,160.56,160.24,160.43,14137.0,136.5517,136.7987,136.5261,136.688,14137.0
2018-08-08 10:40:00,160.39,160.72,160.34,160.72,11040.0,136.6539,136.9351,136.6113,136.9351,11040.0
2018-08-08 10:50:00,160.69,160.96,160.55,160.96,8011.0,136.9095,137.1395,136.7902,137.1395,8011.0
2018-08-08 11:00:00,160.99,161.05,160.88,160.9,5121.0,137.1651,137.2162,137.0714,137.0884,5121.0
2018-08-08 11:10:00,160.98,161.08,160.94,161.03,9991.0,137.1566,137.2418,137.1225,137.1992,9991.0
2018-08-08 11:20:00,160.99,161.08,160.94,161.02,8121.0,137.1651,137.2418,137.1225,137.1907,8121.0
2018-08-08 11:30:00,161.04,161.08,160.81,160.81,8956.0,137.2077,137.2418,137.0117,137.0117,8956.0
2018-08-08 11:40:00,160.8,160.88,160.73,160.78,4773.0,137.0032,137.0714,136.9436,136.9862,4773.0
2018-08-08 11:50:00,160.74,160.88,160.72,160.88,6118.0,136.9521,137.0714,136.9351,137.0714,6118.0
2018-08-08 12:00:00,160.86,160.86,160.64,160.65,2122.0,137.0543,137.0543,136.8669,136.8754,2122.0
2018-08-08 12:10:00,160.64,160.7,160.6,160.69,4930.0,136.8669,136.918,136.8328,136.9095,4930.0
2018-08-08 12:20:00,160.69,160.69,160.23,160.28,15566.0,136.9095,136.9095,136.5176,136.5602,15566.0
2018-08-08 12:30:00,160.29,160.45,160.18,160.21,12500.0,136.5687,136.705,136.475,136.5005,12500.0
2018-08-08 12:40:00,160.26,160.33,160.22,160.33,1500.0,136.5431,136.6028,136.5091,136.6028,1500.0
2018-08-08 12:50:00,160.34,160.34,160.11,160.29,5358.0,136.6113,136.6113,136.4153,136.5687,5358.0
2018-08-08 13:00:00,160.27,160.43,160.17,160.43,4035.0,136.5517,136.688,136.4665,136.688,4035.0
2018-08-08 13:10:00,160.47,160.55,160.43,160.54,7785.0,136.7221,136.7902,136.688,136.7817,7785.0
2018-08-08 13:20:00,160.55,160.55,160.34,160.39,3851.0,136.7902,136.7902,136.6113,136.6539,3851.0
2018-08-08 13:30:00,160.38,160.46,160.36,160.46,6604.0,136.6454,136.7135,136.6283,136.7135,6604.0
2018-08-08 13:40:00,160.42,160.42,160.25,160.33,2721.0,136.6795,136.6795,136.5346,136.6028,2721.0
2018-08-08 13:50:00,160.34,160.4,160.2,160.4,4636.0,136.6113,136.6624,136.492,136.6624,4636.0
2018-08-08 14:00:00,160.34,160.5,160.34,160.5,5264.0,136.6113,136.7476,136.6113,136.7476,5264.0
2018-08-08 14:10:00,160.49,160.59,160.47,160.53,11765.0,136.7391,136.8243,136.7221,136.7732,11765.0
2018-08-08 14:20:00,160.59,160.62,160.44,160.5,2723.0,136.8243,136.8499,136.6965,136.7476,2723.0
2018-08-08 14:30:00,160.51,160.65,160.51,160.62,4466.0,136.7561,136.8754,136.7561,136.8499,4466.0
2018-08-08 14:40:00,160.62,160.62,160.56,160.59,1895.0,136.8499,136.8499,136.7987,136.8243,1895.0
2018-08-08 14:50:00,160.56,160.63,160.51,160.63,4220.0,136.7987,136.8584,136.7561,136.8584,4220.0
2018-08-08 15:00:00,160.59,160.63,160.48,160.57,7912.0,136.8243,136.8584,136.7306,136.8073,7912.0
2018-08-08 15:10:00,160.59,160.67,160.58,160.59,5464.0,136.8243,136.8925,136.8158,136.8243,5464.0
2018-08-08 15:20:00,160.62,160.7,160.55,160.69,8053.0,136.8499,136.918,136.7902,136.9095,8053.0
2018-08-08 15:30:00,160.69,160.82,160.69,160.82,16019.0,136.9095,137.0203,136.9095,137.0203,16019.0
2018-08-08 15:40:00,160.86,160.93,160.75,160.75,20507.0,137.0543,137.114,136.9606,136.9606,20507.0
2018-08-08 15:50:00,160.79,160.85,160.61,160.64,64229.0,136.9947,137.0458,136.8413,136.8669,64229.0
2018-08-09 09:30:00,160.64,161.11,160.63,160.66,11605.0,136.8669,137.2673,136.8584,136.8839,11605.0
2018-08-09 09:40:00,160.71,160.72,160.28,160.46,2739.0,136.9265,136.9351,136.5602,136.7135,2739.0
2018-08-09 09:50:00,160.35,160.8,160.3,160.67,17269.0,136.6198,137.0032,136.5772,136.8925,17269.0
2018-08-09 10:00:00,160.67,160.67,160.36,160.46,9054.0,136.8925,136.8925,136.6283,136.7135,9054.0
2018-08-09 10:10:00,160.46,160.7,160.29,160.62,7537.0,136.7135,136.918,136.5687,136.8499,7537.0
2018-08-09 10:20:00,160.72,160.93,160.6,160.85,15947.0,136.9351,137.114,136.8328,137.0458,15947.0
2018-08-09 10:30:00,160.9,160.95,160.8,160.94,7556.0,137.0884,137.131,137.0032,137.1225,7556.0
2018-08-09 10:40:00,160.93,161.19,160.93,161.19,2235.0,137.114,137.3355,137.114,137.3355,2235.0
2018-08-09 10:50:00,161.17,161.22,161.05,161.22,7833.0,137.3185,137.3611,137.2162,137.3611,7833.0
2018-08-09 11:00:00,161.23,161.37,161.2,161.28,7788.0,137.3696,137.4889,137.344,137.4122,7788.0
2018-08-09 11:10:00,161.26,161.57,161.26,161.54,10450.0,137.3951,137.6593,137.3951,137.6337,10450.0
2018-08-09 11:20:00,161.58,161.75,161.4,161.65,11232.0,137.6678,137.8126,137.5144,137.7274,11232.0
2018-08-09 11:30:00,161.61,161.61,161.37,161.41,7410.0,137.6933,137.6933,137.4889,137.5229,7410.0
2018-08-09 11:40:00,161.41,161.46,161.35,161.38,5672.0,137.5229,137.5655,137.4718,137.4974,5672.0
2018-08-09 11:50:00,161.38,161.62,161.37,161.52,6432.0,137.4974,137.7019,137.4889,137.6167,6432.0
2018-08-09 12:00:00,161.5,161.55,161.36,161.52,7575.0,137.5996,137.6422,137.4803,137.6167,7575.0
2018-08-09 12:10:00,161.55,161.59,161.53,161.58,2725.0,137.6422,137.6763,137.6252,137.6678,2725.0
2018-08-09 12:20:00,161.54,161.54,161.42,161.42,1737.0,137.6337,137.6337,137.5315,137.5315,1737.0
2018-08-09 12:30:00,161.43,161.52,161.43,161.5,8779.0,137.54,137.6167,137.54,137.5996,8779.0
2018-08-09 12:40:00,161.51,161.6,161.49,161.56,8609.0,137.6081,137.6848,137.5911,137.6507,8609.0
2018-08-09 12:50:00,161.5,161.57,161.43,161.45,3607.0,137.5996,137.6593,137.54,137.557,3607.0
2018-08-09 13:00:00,161.49,161.49,161.27,161.37,13448.0,137.5911,137.5911,137.4037,137.4889,13448.0
2018-08-09 13:10:00,161.33,161.38,161.31,161.34,29849.0,137.4548,137.4974,137.4377,137.4633,29849.0
2018-08-09 13:20:00,161.33,161.36,161.18,161.22,5277.0,137.4548,137.4803,137.327,137.3611,5277.0
2018-08-09 13:30:00,161.18,161.24,160.99,161.05,6894.0,137.327,137.3781,137.1651,137.2162,6894.0
2018-08-09 13:40:00,160.99,161.05,160.97,161.01,3751.0,137.1651,137.2162,137.1481,137.1821,3751.0
2018-08-09 13:50:00,161.04,161.04,160.92,160.95,6637.0,137.2077,137.2077,137.1055,137.131,6637.0
2018-08-09 14:00:00,160.91,160.95,160.84,160.88,3393.0,137.0969,137.131,137.0373,137.0714,3393.0
2018-08-09 14:10:00,160.9,160.94,160.83,160.87,7836.0,137.0884,137.1225,137.0288,137.0629,7836.0
2018-08-09 14:20:00,160.87,160.99,160.83,160.96,16068.0,137.0629,137.1651,137.0288,137.1395,16068.0
2018-08-09 14:30:00,160.97,160.99,160.89,160.9,15381.0,137.1481,137.1651,137.0799,137.0884,15381.0
2018-08-09 14:40:00,160.94,160.94,160.69,160.69,3212.0,137.1225,137.1225,136.9095,136.9095,3212.0
2018-08-09 14:50:00,160.69,160.73,160.59,160.66,6071.0,136.9095,136.9436,136.8243,136.8839,6071.0
2018-08-09 15:00:00,160.6,160.67,160.47,160.47,5483.0,136.8328,136.8925,136.7221,136.7221,5483.0
2018-08-09 15:10:00,160.48,160.61,160.48,160.56,8860.0,136.7306,136.8413,136.7306,136.7987,8860.0
2018-08-09 15:20:00,160.52,160.54,160.44,160.44,4486.0,136.7647,136.7817,136.6965,136.6965,4486.0
2018-08-09 15:30:00,160.44,160.58,160.35,160.58,13096.0,136.6965,136.8158,136.6198,136.8158,13096.0
2018-08-09 15:40:00,160.59,160.62,160.34,160.34,10980.0,136.8243,136.8499,136.6113,136.6113,10980.0
2018-08-09 15:50:00,160.38,160.56,160.25,160.48,37113.0,136.6454,136.7987,136.5346,136.7306,37113.0
2018-08-10 09:30:00,159.91,159.94,157.73,157.8,45390.0,136.2449,136.2705,134.3875,134.4472,45390.0
2018-08-10 09:40:00,158.06,158.64,157.81,158.57,10347.0,134.6687,135.1629,134.4557,135.1032,10347.0
2018-08-10 09:50:00,158.55,158.91,158.23,158.3,11649.0,135.0862,135.3929,134.8136,134.8732,11649.0
2018-08-10 10:00:00,158.29,158.51,158.21,158.47,12134.0,134.8647,135.0521,134.7965,135.018,12134.0
2018-08-10 10:10:00,158.47,158.66,158.42,158.52,12060.0,135.018,135.1799,134.9754,135.0606,12060.0
2018-08-10 10:20:00,158.51,158.54,158.12,158.12,4363.0,135.0521,135.0777,134.7198,134.7198,4363.0
2018-08-10 10:30:00,158.23,158.55,158.22,158.22,4588.0,134.8136,135.0862,134.805,134.805,4588.0
2018-08-10 10:40:00,158.2,158.23,157.77,157.83,8104.0,134.788,134.8136,134.4216,134.4727,8104.0
2018-08-10 10:50:00,157.76,158.07,157.7,158.03,6228.0,134.4131,134.6772,134.362,134.6432,6228.0
2018-08-10 11:00:00,158.07,158.24,158.0,158.07,5759.0,134.6772,134.8221,134.6176,134.6772,5759.0
2018-08-10 11:10:00,158.01,158.09,157.91,158.08,4155.0,134.6261,134.6943,134.5409,134.6858,4155.0
2018-08-10 11:20:00,158.1,158.19,157.95,157.95,13171.0,134.7028,134.7795,134.575,134.575,13171.0
2018-08-10 11:30:00,157.93,158.23,157.9,158.11,5953.0,134.558,134.8136,134.5324,134.7113,5953.0
2018-08-10 11:40:00,158.07,158.19,157.94,158.12,11241.0,134.6772,134.7795,134.5665,134.7198,11241.0
2018-08-10 11:50:00,158.16,158.43,158.07,158.3,33377.0,134.7539,134.984,134.6772,134.8732,33377.0
2018-08-10 12:00:00,158.12,158.12,157.91,158.05,16682.0,134.7198,134.7198,134.5409,134.6602,16682.0
2018-08-10 12:10:00,158.03,158.27,158.03,158.27,82626.0,134.6432,134.8476,134.6432,134.8476,82626.0
2018-08-10 12:20:00,158.27,158.36,158.23,158.27,7355.0,134.8476,134.9243,134.8136,134.8476,7355.0
2018-08-10 12:30:00,158.32,158.38,158.15,158.15,11572.0,134.8902,134.9414,134.7454,134.7454,11572.0
2018-08-10 12:40:00,158.13,158.19,157.92,157.95,18969.0,134.7284,134.7795,134.5494,134.575,18969.0
2018-08-10 12:50:00,157.92,157.93,157.64,157.67,7956.0,134.5494,134.558,134.3109,134.3364,7956.0
2018-08-10 13:00:00,157.72,158.02,157.58,158.0,52315.0,134.379,134.6346,134.2597,134.6176,52315.0
2018-08-10 13:10:00,158.03,158.16,157.99,158.01,11489.0,134.6432,134.7539,134.6091,134.6261,11489.0
2018-08-10 13:20:00,157.92,158.07,157.9,158.06,7034.0,134.5494,134.6772,134.5324,134.6687,7034.0
2018-08-10 13:30:00,158.06,158.08,157.83,157.91,8863.0,134.6687,134.6858,134.4727,134.5409,8863.0
2018-08-10 13:40:00,157.92,157.96,157.74,157.79,7893.0,134.5494,134.5835,134.3961,134.4387,7893.0
2018-08-10 13:50:00,157.85,157.85,157.69,157.75,2531.0,134.4898,134.4898,134.3535,134.4046,2531.0
2018-08-10 14:00:00,157.8,158.16,157.74,158.1,7680.0,134.4472,134.7539,134.3961,134.7028,7680.0
2018-08-10 14:10:00,158.15,158.27,158.12,158.24,4600.0,134.7454,134.8476,134.7198,134.8221,4600.0
2018-08-10 14:20:00,158.19,158.19,157.56,157.56,11105.0,134.7795,134.7795,134.2427,134.2427,11105.0
2018-08-10 14:30:00,157.58,157.71,157.47,157.7,7712.0,134.2597,134.3705,134.166,134.362,7712.0
2018-08-10 14:40:00,157.64,157.79,157.63,157.63,6446.0,134.3109,134.4387,134.3023,134.3023,6446.0
2018-08-10 14:50:00,157.67,157.84,157.55,157.59,7841.0,134.3364,134.4813,134.2342,134.2683,7841.0
2018-08-10 15:00:00,157.57,157.58,157.38,157.44,21138.0,134.2512,134.2597,134.0893,134.1405,21138.0
2018-08-10 15:10:00,157.39,157.53,157.35,157.53,8737.0,134.0979,134.2171,134.0638,134.2171,8737.0
2018-08-10 15:20:00,157.52,157.89,157.51,157.65,15541.0,134.2086,134.5239,134.2001,134.3194,15541.0
2018-08-10 15:30:00,157.67,157.88,157.63,157.78,15258.0,134.3364,134.5154,134.3023,134.4301,15258.0
2018-08-10 15:40:00,157.77,157.84,157.6,157.71,23501.0,134.4216,134.4813,134.2768,134.3705,23501.0
2018-08-10 15:50:00,157.7,158.01,157.69,157.87,63210.0,134.362,134.6261,134.3535,134.5068,63210.0
2018-08-13 09:30:00,162.2,165.24,162.2,164.68,160141.0,138.196,140.7861,138.196,140.309,160141.0
2018-08-13 09:40:00,164.56,164.88,163.16,163.46,55855.0,140.2068,140.4794,139.014,139.2696,55855.0
2018-08-13 09:50:00,163.42,163.7,162.67,162.7,52847.0,139.2355,139.474,138.5965,138.622,52847.0
2018-08-13 10:00:00,162.82,163.58,162.61,163.55,46197.0,138.7243,139.3718,138.5454,139.3462,46197.0
2018-08-13 10:10:00,163.47,164.54,163.47,164.54,49594.0,139.2781,140.1897,139.2781,140.1897,49594.0
2018-08-13 10:20:00,164.44,164.67,164.14,164.23,28008.0,140.1045,140.3005,139.8489,139.9256,28008.0
2018-08-13 10:30:00,164.23,164.35,163.37,163.47,17011.0,139.9256,140.0279,139.1929,139.2781,17011.0
2018-08-13 10:40:00,163.47,163.47,162.81,162.81,19436.0,139.2781,139.2781,138.7158,138.7158,19436.0
2018-08-13 10:50:00,162.9,162.94,162.58,162.93,18042.0,138.7924,138.8265,138.5198,138.818,18042.0
2018-08-13 11:00:00,162.95,163.3,162.69,162.78,10727.0,138.835,139.1332,138.6135,138.6902,10727.0
2018-08-13 11:10:00,162.75,162.94,162.62,162.69,24268.0,138.6646,138.8265,138.5539,138.6135,24268.0
2018-08-13 11:20:00,162.7,162.75,162.35,162.58,34116.0,138.622,138.6646,138.3238,138.5198,34116.0
2018-08-13 11:30:00,162.56,162.59,162.32,162.39,13229.0,138.5028,138.5283,138.2983,138.3579,13229.0
2018-08-13 11:40:00,162.33,162.37,162.01,162.32,19932.0,138.3068,138.3409,138.0342,138.2983,19932.0
2018-08-13 11:50:00,162.4,162.4,162.09,162.19,20173.0,138.3664,138.3664,138.1023,138.1875,20173.0
2018-08-13 12:00:00,162.15,162.21,161.95,162.16,12998.0,138.1534,138.2046,137.983,138.162,12998.0
2018-08-13 12:10:00,162.18,162.22,161.85,161.85,12404.0,138.179,138.2131,137.8978,137.8978,12404.0
2018-08-13 12:20:00,161.9,161.99,161.71,161.76,14601.0,137.9404,138.0171,137.7785,137.8211,14601.0
2018-08-13 12:30:00,161.79,161.84,161.53,161.75,12889.0,137.8467,137.8893,137.6252,137.8126,12889.0
2018-08-13 12:40:00,161.72,161.77,161.31,161.49,14369.0,137.7871,137.8297,137.4377,137.5911,14369.0
2018-08-13 12:50:00,161.51,161.81,161.45,161.71,31894.0,137.6081,137.8637,137.557,137.7785,31894.0
2018-08-13 13:00:00,161.69,161.78,161.49,161.65,19237.0,137.7615,137.8382,137.5911,137.7274,19237.0
2018-08-13 13:10:00,161.66,162.05,161.66,162.03,18218.0,137.7359,138.0682,137.7359,138.0512,18218.0
2018-08-13 13:20:00,162.05,162.22,162.02,162.16,16938.0,138.0682,138.2131,138.0427,138.162,16938.0
2018-08-13 13:30:00,162.18,162.32,162.11,162.11,13234.0,138.179,138.2983,138.1194,138.1194,13234.0
2018-08-13 13:40:00,162.09,162.14,161.93,161.98,8913.0,138.1023,138.1449,137.966,138.0086,8913.0
2018-08-13 13:50:00,161.97,162.47,161.97,162.39,49614.0,138.0001,138.4261,138.0001,138.3579,49614.0
2018-08-13 14:00:00,162.4,162.78,162.33,162.67,63035.0,138.3664,138.6902,138.3068,138.5965,63035.0
2018-08-13 14:10:00,162.68,162.77,162.37,162.42,22573.0,138.605,138.6817,138.3409,138.3835,22573.0
2018-08-13 14:20:00,162.44,162.75,162.41,162.69,18431.0,138.4005,138.6646,138.375,138.6135,18431.0
2018-08-13 14:30:00,162.67,162.71,162.29,162.44,16231.0,138.5965,138.6306,138.2727,138.4005,16231.0
2018-08-13 14:40:00,162.42,162.6,162.41,162.52,19954.0,138.3835,138.5368,138.375,138.4687,19954.0
2018-08-13 14:50:00,162.52,162.52,162.32,162.43,18735.0,138.4687,138.4687,138.2983,138.392,18735.0
2018-08-13 15:00:00,162.42,162.51,162.34,162.48,26651.0,138.3835,138.4602,138.3153,138.4346,26651.0
2018-08-13 15:10:00,162.45,162.56,162.4,162.44,31827.0,138.409,138.5028,138.3664,138.4005,31827.0
2018-08-13 15:20:00,162.45,162.65,162.45,162.56,34479.0,138.409,138.5794,138.409,138.5028,34479.0
2018-08-13 15:30:00,162.57,162.67,162.44,162.6,71098.0,138.5113,138.5965,138.4005,138.5368,71098.0
2018-08-13 15:40:00,162.63,162.76,162.45,162.47,49219.0,138.5624,138.6732,138.409,138.4261,49219.0
2018-08-13 15:50:00,162.45,162.48,162.33,162.44,122170.0,138.409,138.4346,138.3068,138.4005,122170.0
2018-08-14 09:30:00,162.9,165.71,162.78,164.91,85028.0,138.7924,141.1866,138.6902,140.505,85028.0
2018-08-14 09:40:00,164.93,165.43,164.63,164.74,28958.0,140.522,140.948,140.2664,140.3601,28958.0
2018-08-14 09:50:00,164.64,165.32,164.59,165.05,48609.0,140.2749,140.8543,140.2323,140.6243,48609.0
2018-08-14 10:00:00,165.06,165.07,164.17,164.33,55613.0,140.6328,140.6413,139.8745,140.0108,55613.0
2018-08-14 10:10:00,164.3,165.42,164.3,165.18,50914.0,139.9853,140.9395,139.9853,140.735,50914.0
2018-08-14 10:20:00,165.12,165.49,164.89,165.36,30741.0,140.6839,140.9991,140.4879,140.8884,30741.0
2018-08-14 10:30:00,165.37,165.38,164.79,164.98,29932.0,140.8969,140.9054,140.4027,140.5646,29932.0
2018-08-14 10:40:00,164.93,165.29,164.88,165.18,24484.0,140.522,140.8287,140.4794,140.735,24484.0
2018-08-14 10:50:00,165.18,165.32,165.12,165.19,19489.0,140.735,140.8543,140.6839,140.7435,19489.0
2018-08-14 11:00:00,165.19,165.43,165.1,165.38,28367.0,140.7435,140.948,140.6669,140.9054,28367.0
2018-08-14 11:10:00,165.38,165.43,165.03,165.09,27873.0,140.9054,140.948,140.6072,140.6583,27873.0
2018-08-14 11:20:00,165.09,165.41,165.08,165.4,22757.0,140.6583,140.931,140.6498,140.9225,22757.0
2018-08-14 11:30:00,165.4,165.52,165.29,165.5,20836.0,140.9225,141.0247,140.8287,141.0077,20836.0
2018-08-14 11:40:00,165.51,165.73,165.31,165.72,33439.0,141.0162,141.2036,140.8458,141.1951,33439.0
2018-08-14 11:50:00,165.71,165.78,165.38,165.46,20434.0,141.1866,141.2462,140.9054,140.9736,20434.0
2018-08-14 12:00:00,165.46,165.74,165.18,165.18,35511.0,140.9736,141.2121,140.735,140.735,35511.0
2018-08-14 12:10:00,165.21,165.24,164.8,164.89,10823.0,140.7606,140.7861,140.4113,140.4879,10823.0
2018-08-14 12:20:00,164.86,164.86,164.65,164.7,14598.0,140.4624,140.4624,140.2835,140.3261,14598.0
2018-08-14 12:30:00,164.7,164.74,164.59,164.63,11548.0,140.3261,140.3601,140.2323,140.2664,11548.0
2018-08-14 12:40:00,164.64,164.68,164.14,164.26,20059.0,140.2749,140.309,139.8489,139.9512,20059.0
2018-08-14 12:50:00,164.26,164.47,164.18,164.25,12226.0,139.9512,140.1301,139.883,139.9427,12226.0
2018-08-14 13:00:00,164.27,164.28,164.11,164.17,11270.0,139.9597,139.9682,139.8234,139.8745,11270.0
2018-08-14 13:10:00,164.17,164.2,164.07,164.1,8659.0,139.8745,139.9001,139.7893,139.8149,8659.0
2018-08-14 13:20:00,164.08,164.4,164.04,164.12,17732.0,139.7978,140.0705,139.7637,139.8319,17732.0
2018-08-14 13:30:00,164.11,164.2,163.84,163.9,13731.0,139.8234,139.9001,139.5933,139.6445,13731.0
2018-08-14 13:40:00,163.9,164.13,163.66,163.79,19217.0,139.6445,139.8404,139.44,139.5507,19217.0
2018-08-14 13:50:00,163.76,164.1,163.68,164.1,13701.0,139.5252,139.8149,139.457,139.8149,13701.0
2018-08-14 14:00:00,164.07,164.14,163.83,163.88,14819.0,139.7893,139.8489,139.5848,139.6274,14819.0
2018-08-14 14:10:00,163.88,164.28,163.88,164.14,40862.0,139.6274,139.9682,139.6274,139.8489,40862.0
2018-08-14 14:20:00,164.14,164.14,163.8,163.87,18024.0,139.8489,139.8489,139.5592,139.6189,18024.0
2018-08-14 14:30:00,163.88,164.12,163.73,163.9,26282.0,139.6274,139.8319,139.4996,139.6445,26282.0
2018-08-14 14:40:00,163.88,164.33,163.86,164.31,25952.0,139.6274,140.0108,139.6104,139.9938,25952.0
2018-08-14 14:50:00,164.31,164.42,164.18,164.2,29412.0,139.9938,140.0875,139.883,139.9001,29412.0
2018-08-14 15:00:00,164.17,164.37,164.13,164.17,18174.0,139.8745,140.0449,139.8404,139.8745,18174.0
2018-08-14 15:10:00,164.18,164.41,164.17,164.32,31355.0,139.883,140.079,139.8745,140.0023,31355.0
2018-08-14 15:20:00,164.32,164.6,164.3,164.48,36531.0,140.0023,140.2409,139.9853,140.1386,36531.0
2018-08-14 15:30:00,164.44,164.55,164.3,164.51,46916.0,140.1045,140.1983,139.9853,140.1642,46916.0
2018-08-14 15:40:00,164.51,164.58,164.34,164.38,55537.0,140.1642,140.2238,140.0193,140.0534,55537.0
2018-08-14 15:50:00,164.39,164.5,164.29,164.32,140419.0,140.0619,140.1557,139.9767,140.0023,140419.0
2018-08-15 09:30:00,163.12,163.67,162.85,163.36,22521.0,138.9799,139.4485,138.7498,139.1844,22521.0
2018-08-15 09:40:00,163.34,163.34,162.33,162.44,17106.0,139.1673,139.1673,138.3068,138.4005,17106.0
2018-08-15 09:50:00,162.43,162.92,162.28,162.78,14320.0,138.392,138.8095,138.2642,138.6902,14320.0
2018-08-15 10:00:00,162.67,162.76,162.0,162.23,21862.0,138.5965,138.6732,138.0256,138.2216,21862.0
2018-08-15 10:10:00,162.25,162.44,161.8,162.17,43004.0,138.2386,138.4005,137.8552,138.1705,43004.0
2018-08-15 10:20:00,162.17,162.41,162.07,162.07,16591.0,138.1705,138.375,138.0853,138.0853,16591.0
2018-08-15 10:30:00,162.0,162.15,161.83,162.14,16326.0,138.0256,138.1534,137.8808,138.1449,16326.0
2018-08-15 10:40:00,162.18,162.26,161.97,162.06,12119.0,138.179,138.2472,138.0001,138.0768,12119.0
2018-08-15 10:50:00,162.0,162.06,161.78,161.98,24344.0,138.0256,138.0768,137.8382,138.0086,24344.0
2018-08-15 11:00:00,161.88,162.31,161.86,162.31,11097.0,137.9234,138.2898,137.9064,138.2898,11097.0
2018-08-15 11:10:00,162.31,162.5,162.1,162.18,10751.0,138.2898,138.4516,138.1108,138.179,10751.0
2018-08-15 11:20:00,162.22,162.53,162.16,162.44,9753.0,138.2131,138.4772,138.162,138.4005,9753.0
2018-08-15 11:30:00,162.38,162.52,162.32,162.47,8624.0,138.3494,138.4687,138.2983,138.4261,8624.0
2018-08-15 11:40:00,162.49,162.49,162.25,162.38,7000.0,138.4431,138.4431,138.2386,138.3494,7000.0
2018-08-15 11:50:00,162.41,162.41,162.11,162.26,18254.0,138.375,138.375,138.1194,138.2472,18254.0
2018-08-15 12:00:00,162.23,162.42,162.17,162.36,10800.0,138.2216,138.3835,138.1705,138.3324,10800.0
2018-08-15 12:10:00,162.3,162.45,162.26,162.45,5248.0,138.2812,138.409,138.2472,138.409,5248.0
2018-08-15 12:20:00,162.45,162.68,162.37,162.68,11113.0,138.409,138.605,138.3409,138.605,11113.0
2018-08-15 12:30:00,162.67,163.08,162.66,163.08,10400.0,138.5965,138.9458,138.588,138.9458,10400.0
2018-08-15 12:40:00,163.06,163.29,163.03,163.2,12421.0,138.9288,139.1247,138.9032,139.048,12421.0
2018-08-15 12:50:00,163.23,163.41,163.15,163.41,33956.0,139.0736,139.227,139.0054,139.227,33956.0
2018-08-15 13:00:00,163.42,163.68,163.32,163.68,16353.0,139.2355,139.457,139.1503,139.457,16353.0
2018-08-15 13:10:00,163.62,163.88,163.62,163.84,27370.0,139.4059,139.6274,139.4059,139.5933,27370.0
2018-08-15 13:20:00,163.8,163.85,163.35,163.62,13255.0,139.5592,139.6019,139.1758,139.4059,13255.0
2018-08-15 13:30:00,163.61,163.61,163.36,163.45,9615.0,139.3974,139.3974,139.1844,139.261,9615.0
2018-08-15 13:40:00,163.47,163.69,163.47,163.48,16466.0,139.2781,139.4655,139.2781,139.2866,16466.0
2018-08-15 13:50:00,163.5,163.71,163.47,163.66,21255.0,139.3036,139.4826,139.2781,139.44,21255.0
2018-08-15 14:00:00,163.65,163.65,163.13,163.22,18082.0,139.4314,139.4314,138.9884,139.0651,18082.0
2018-08-15 14:10:00,163.2,163.28,163.01,163.19,10742.0,139.048,139.1162,138.8862,139.0395,10742.0
2018-08-15 14:20:00,163.21,163.35,162.93,162.98,21904.0,139.0566,139.1758,138.818,138.8606,21904.0
2018-08-15 14:30:00,162.97,163.43,162.87,163.4,17859.0,138.8521,139.244,138.7669,139.2184,17859.0
2018-08-15 14:40:00,163.37,163.56,163.21,163.25,20314.0,139.1929,139.3548,139.0566,139.0906,20314.0
2018-08-15 14:50:00,163.25,163.48,163.02,163.48,10175.0,139.0906,139.2866,138.8947,139.2866,10175.0
2018-08-15 15:00:00,163.49,163.9,163.44,163.85,26007.0,139.2951,139.6445,139.2525,139.6019,26007.0
2018-08-15 15:10:00,163.84,163.85,163.62,163.7,24806.0,139.5933,139.6019,139.4059,139.474,24806.0
2018-08-15 15:20:00,163.7,163.94,163.64,163.87,23972.0,139.474,139.6785,139.4229,139.6189,23972.0
2018-08-15 15:30:00,163.89,164.22,163.84,164.19,61095.0,139.6359,139.9171,139.5933,139.8915,61095.0
2018-08-15 15:40:00,164.17,164.52,164.12,164.43,80134.0,139.8745,140.1727,139.8319,140.096,80134.0
2018-08-15 15:50:00,164.44,164.44,164.09,164.2,129018.0,140.1045,140.1045,139.8063,139.9001,129018.0
2018-08-16 09:30:00,164.93,165.42,164.79,165.17,30837.0,140.522,140.9395,140.4027,140.7265,30837.0
2018-08-16 09:40:00,165.19,165.2,164.38,164.53,15774.0,140.7435,140.7521,140.0534,140.1812,15774.0
2018-08-16 09:50:00,164.5,164.89,164.5,164.59,18928.0,140.1557,140.4879,140.1557,140.2323,18928.0
2018-08-16 10:00:00,164.58,164.69,164.36,164.53,15154.0,140.2238,140.3175,140.0364,140.1812,15154.0
2018-08-16 10:10:00,164.54,164.62,164.4,164.4,26817.0,140.1897,140.2579,140.0705,140.0705,26817.0
2018-08-16 10:20:00,164.39,164.59,164.29,164.58,17246.0,140.0619,140.2323,139.9767,140.2238,17246.0
2018-08-16 10:30:00,164.58,164.82,164.53,164.63,20368.0,140.2238,140.4283,140.1812,140.2664,20368.0
2018-08-16 10:40:00,164.67,164.81,164.67,164.76,11991.0,140.3005,140.4198,140.3005,140.3772,11991.0
2018-08-16 10:50:00,164.79,164.95,164.78,164.81,17342.0,140.4027,140.5391,140.3942,140.4198,17342.0
2018-08-16 11:00:00,164.8,165.02,164.8,164.89,14567.0,140.4113,140.5987,140.4113,140.4879,14567.0
2018-08-16 11:10:00,164.91,165.1,164.91,165.1,13135.0,140.505,140.6669,140.505,140.6669,13135.0
2018-08-16 11:20:00,165.14,165.25,165.04,165.14,15901.0,140.7009,140.7947,140.6157,140.7009,15901.0
2018-08-16 11:30:00,165.1,165.12,164.84,164.87,7335.0,140.6669,140.6839,140.4453,140.4709,7335.0
2018-08-16 11:40:00,164.85,164.85,164.51,164.55,9946.0,140.4539,140.4539,140.1642,140.1983,9946.0
2018-08-16 11:50:00,164.56,164.58,164.42,164.46,6768.0,140.2068,140.2238,140.0875,140.1216,6768.0
2018-08-16 12:00:00,164.48,164.64,164.38,164.63,9659.0,140.1386,140.2749,140.0534,140.2664,9659.0
2018-08-16 12:10:00,164.62,164.81,164.62,164.75,6447.0,140.2579,140.4198,140.2579,140.3687,6447.0
2018-08-16 12:20:00,164.7,164.71,164.42,164.42,8070.0,140.3261,140.3346,140.0875,140.0875,8070.0
2018-08-16 12:30:00,164.36,164.44,164.27,164.31,4633.0,140.0364,140.1045,139.9597,139.9938,4633.0
2018-08-16 12:40:00,164.26,164.28,164.08,164.23,6815.0,139.9512,139.9682,139.7978,139.9256,6815.0
2018-08-16 12:50:00,164.23,164.28,164.19,164.24,4234.0,139.9256,139.9682,139.8915,139.9341,4234.0
2018-08-16 13:00:00,164.24,164.36,164.2,164.27,11122.0,139.9341,140.0364,139.9001,139.9597,11122.0
2018-08-16 13:10:00,164.31,164.4,164.28,164.32,9456.0,139.9938,140.0705,139.9682,140.0023,9456.0
2018-08-16 13:20:00,164.32,164.46,164.32,164.41,9314.0,140.0023,140.1216,140.0023,140.079,9314.0
2018-08-16 13:30:00,164.43,164.69,164.37,164.68,14190.0,140.096,140.3175,140.0449,140.309,14190.0
2018-08-16 13:40:00,164.66,164.84,164.62,164.71,25236.0,140.292,140.4453,140.2579,140.3346,25236.0
2018-08-16 13:50:00,164.75,164.88,164.74,164.79,7556.0,140.3687,140.4794,140.3601,140.4027,7556.0
2018-08-16 14:00:00,164.78,164.87,164.73,164.8,5688.0,140.3942,140.4709,140.3516,140.4113,5688.0
2018-08-16 14:10:00,164.82,164.85,164.57,164.75,19629.0,140.4283,140.4539,140.2153,140.3687,19629.0
2018-08-16 14:20:00,164.75,164.75,164.51,164.51,14805.0,140.3687,140.3687,140.1642,140.1642,14805.0
2018-08-16 14:30:00,164.46,164.57,164.34,164.45,17889.0,140.1216,140.2153,140.0193,140.1131,17889.0
2018-08-16 14:40:00,164.49,164.49,164.27,164.32,8610.0,140.1471,140.1471,139.9597,140.0023,8610.0
2018-08-16 14:50:00,164.32,164.34,164.13,164.14,15031.0,140.0023,140.0193,139.8404,139.8489,15031.0
2018-08-16 15:00:00,164.14,164.28,164.13,164.19,10299.0,139.8489,139.9682,139.8404,139.8915,10299.0
2018-08-16 15:10:00,164.2,164.35,164.19,164.27,30994.0,139.9001,140.0279,139.8915,139.9597,30994.0
2018-08-16 15:20:00,164.25,164.47,164.24,164.45,61004.0,139.9427,140.1301,139.9341,140.1131,61004.0
2018-08-16 15:30:00,164.44,164.51,164.27,164.38,40721.0,140.1045,140.1642,139.9597,140.0534,40721.0
2018-08-16 15:40:00,164.4,164.53,164.37,164.52,59701.0,140.0705,140.1812,140.0449,140.1727,59701.0
2018-08-16 15:50:00,164.51,164.88,164.47,164.72,152263.0,140.1642,140.4794,140.1301,140.3431,152263.0
2018-08-17 09:30:00,164.29,165.36,164.06,165.3,45077.0,139.9767,140.8884,139.7808,140.8373,45077.0
2018-08-17 09:40:00,165.24,165.65,165.1,165.3,35343.0,140.7861,141.1355,140.6669,140.8373,35343.0
2018-08-17 09:50:00,165.23,165.8,165.17,165.8,13839.0,140.7776,141.2633,140.7265,141.2633,13839.0
2018-08-17 10:00:00,165.73,165.93,165.48,165.71,40477.0,141.2036,141.374,140.9906,141.1866,40477.0
2018-08-17 10:10:00,165.71,165.72,165.27,165.39,32787.0,141.1866,141.1951,140.8117,140.9139,32787.0
2018-08-17 10:20:00,165.37,165.71,165.36,165.59,32585.0,140.8969,141.1866,140.8884,141.0843,32585.0
2018-08-17 10:30:00,165.63,165.76,165.59,165.65,24474.0,141.1184,141.2292,141.0843,141.1355,24474.0
2018-08-17 10:40:00,165.65,165.69,165.33,165.38,17811.0,141.1355,141.1695,140.8628,140.9054,17811.0
2018-08-17 10:50:00,165.38,165.78,165.38,165.63,27898.0,140.9054,141.2462,140.9054,141.1184,27898.0
2018-08-17 11:00:00,165.68,165.72,165.54,165.6,14904.0,141.161,141.1951,141.0417,141.0929,14904.0
2018-08-17 11:10:00,165.63,165.73,165.57,165.69,11735.0,141.1184,141.2036,141.0673,141.1695,11735.0
2018-08-17 11:20:00,165.67,165.8,165.62,165.73,21505.0,141.1525,141.2633,141.1099,141.2036,21505.0
2018-08-17 11:30:00,165.76,165.79,165.63,165.7,11278.0,141.2292,141.2547,141.1184,141.1781,11278.0
2018-08-17 11:40:00,165.7,165.77,165.64,165.65,13033.0,141.1781,141.2377,141.1269,141.1355,13033.0
2018-08-17 11:50:00,165.65,165.75,165.63,165.67,25121.0,141.1355,141.2207,141.1184,141.1525,25121.0
2018-08-17 12:00:00,165.67,165.81,165.6,165.76,14567.0,141.1525,141.2718,141.0929,141.2292,14567.0
2018-08-17 12:10:00,165.78,165.85,165.71,165.77,3509.0,141.2462,141.3059,141.1866,141.2377,3509.0
2018-08-17 12:20:00,165.77,165.79,165.61,165.63,5595.0,141.2377,141.2547,141.1014,141.1184,5595.0
2018-08-17 12:30:00,165.59,165.61,165.49,165.51,11838.0,141.0843,141.1014,140.9991,141.0162,11838.0
2018-08-17 12:40:00,165.54,165.71,165.54,165.71,8339.0,141.0417,141.1866,141.0417,141.1866,8339.0
2018-08-17 12:50:00,165.71,165.75,165.59,165.61,7278.0,141.1866,141.2207,141.0843,141.1014,7278.0
2018-08-17 13:00:00,165.61,165.68,165.58,165.63,5800.0,141.1014,141.161,141.0758,141.1184,5800.0
2018-08-17 13:10:00,165.64,165.66,165.59,165.6,2630.0,141.1269,141.144,141.0843,141.0929,2630.0
2018-08-17 13:20:00,165.54,165.57,165.32,165.36,3426.0,141.0417,141.0673,140.8543,140.8884,3426.0
2018-08-17 13:30:00,165.38,165.63,165.33,165.59,56385.0,140.9054,141.1184,140.8628,141.0843,56385.0
2018-08-17 13:40:00,165.61,165.72,165.57,165.63,10632.0,141.1014,141.1951,141.0673,141.1184,10632.0
2018-08-17 13:50:00,165.65,165.75,165.63,165.73,10117.0,141.1355,141.2207,141.1184,141.2036,10117.0
2018-08-17 14:00:00,165.72,166.11,165.7,166.02,11360.0,141.1951,141.5274,141.1781,141.4507,11360.0
2018-08-17 14:10:00,166.02,166.03,165.84,165.93,10530.0,141.4507,141.4592,141.2974,141.374,10530.0
2018-08-17 14:20:00,165.91,166.1,165.83,166.05,7900.0,141.357,141.5189,141.2888,141.4763,7900.0
2018-08-17 14:30:00,166.09,166.14,165.92,166.0,14060.0,141.5104,141.553,141.3655,141.4337,14060.0
2018-08-17 14:40:00,166.02,166.26,166.02,166.26,13377.0,141.4507,141.6552,141.4507,141.6552,13377.0
2018-08-17 14:50:00,166.28,166.55,166.28,166.43,11609.0,141.6722,141.9023,141.6722,141.8,11609.0
2018-08-17 15:00:00,166.41,166.47,166.16,166.16,25116.0,141.783,141.8341,141.57,141.57,25116.0
2018-08-17 15:10:00,166.17,166.28,166.06,166.28,35731.0,141.5785,141.6722,141.4848,141.6722,35731.0
2018-08-17 15:20:00,166.28,166.5,166.23,166.5,25139.0,141.6722,141.8597,141.6296,141.8597,25139.0
2018-08-17 15:30:00,166.5,166.62,166.49,166.59,54791.0,141.8597,141.9619,141.8512,141.9364,54791.0
2018-08-17 15:40:00,166.59,166.62,166.52,166.56,51618.0,141.9364,141.9619,141.8767,141.9108,51618.0
2018-08-17 15:50:00,166.54,166.64,166.41,166.6,155470.0,141.8938,141.979,141.783,141.9449,155470.0
2018-08-20 09:30:00,166.3,167.4,166.3,167.29,20786.0,141.6893,142.6265,141.6893,142.5328,20786.0
2018-08-20 09:40:00,167.35,167.67,167.14,167.57,74462.0,142.5839,142.8565,142.405,142.7713,74462.0
2018-08-20 09:50:00,167.63,167.86,167.53,167.65,32537.0,142.8224,143.0184,142.7372,142.8395,32537.0
2018-08-20 10:00:00,167.64,167.74,167.52,167.53,15565.0,142.831,142.9162,142.7287,142.7372,15565.0
2018-08-20 10:10:00,167.62,167.68,167.21,167.57,33643.0,142.8139,142.865,142.4646,142.7713,33643.0
2018-08-20 10:20:00,167.59,167.64,167.21,167.55,32939.0,142.7884,142.831,142.4646,142.7543,32939.0
2018-08-20 10:30:00,167.51,167.54,167.35,167.38,14460.0,142.7202,142.7458,142.5839,142.6094,14460.0
2018-08-20 10:40:00,167.38,167.49,167.26,167.43,23501.0,142.6094,142.7032,142.5072,142.652,23501.0
2018-08-20 10:50:00,167.42,167.47,167.25,167.31,34329.0,142.6435,142.6861,142.4987,142.5498,34329.0
2018-08-20 11:00:00,167.33,167.58,167.28,167.54,23391.0,142.5668,142.7798,142.5242,142.7458,23391.0
2018-08-20 11:10:00,167.54,167.55,166.98,167.0,16791.0,142.7458,142.7543,142.2686,142.2857,16791.0
2018-08-20 11:20:00,167.05,167.47,167.05,167.2,33630.0,142.3283,142.6861,142.3283,142.4561,33630.0
2018-08-20 11:30:00,167.17,167.17,166.86,166.87,7516.0,142.4305,142.4305,142.1664,142.1749,7516.0
2018-08-20 11:40:00,166.94,167.04,166.86,166.95,10312.0,142.2346,142.3198,142.1664,142.2431,10312.0
2018-08-20 11:50:00,166.98,167.11,166.94,166.94,11070.0,142.2686,142.3794,142.2346,142.2346,11070.0
2018-08-20 12:00:00,166.96,167.11,166.93,166.94,9829.0,142.2516,142.3794,142.226,142.2346,9829.0
2018-08-20 12:10:00,167.01,167.01,166.88,166.98,37522.0,142.2942,142.2942,142.1834,142.2686,37522.0
2018-08-20 12:20:00,166.99,167.04,166.84,166.85,7027.0,142.2772,142.3198,142.1494,142.1579,7027.0
2018-08-20 12:30:00,166.83,166.87,166.78,166.84,13907.0,142.1408,142.1749,142.0982,142.1494,13907.0
2018-08-20 12:40:00,166.84,166.9,166.81,166.84,8798.0,142.1494,142.2005,142.1238,142.1494,8798.0
2018-08-20 12:50:00,166.82,166.9,166.81,166.84,13805.0,142.1323,142.2005,142.1238,142.1494,13805.0
2018-08-20 13:00:00,166.83,166.97,166.77,166.85,15445.0,142.1408,142.2601,142.0897,142.1579,15445.0
2018-08-20 13:10:00,166.86,166.87,166.73,166.77,11930.0,142.1664,142.1749,142.0556,142.0897,11930.0
2018-08-20 13:20:00,166.76,166.91,166.61,166.89,22016.0,142.0812,142.209,141.9534,142.192,22016.0
2018-08-20 13:30:00,166.89,166.9,166.69,166.69,28627.0,142.192,142.2005,142.0216,142.0216,28627.0
2018-08-20 13:40:00,166.69,166.71,166.61,166.62,52122.0,142.0216,142.0386,141.9534,141.9619,52122.0
2018-08-20 13:50:00,166.62,166.78,166.6,166.7,13666.0,141.9619,142.0982,141.9449,142.0301,13666.0
2018-08-20 14:00:00,166.76,166.83,166.66,166.8,13792.0,142.0812,142.1408,141.996,142.1153,13792.0
2018-08-20 14:10:00,166.8,166.88,166.8,166.8,6524.0,142.1153,142.1834,142.1153,142.1153,6524.0
2018-08-20 14:20:00,166.83,166.84,166.71,166.74,12152.0,142.1408,142.1494,142.0386,142.0642,12152.0
2018-08-20 14:30:00,166.73,166.74,166.33,166.38,8199.0,142.0556,142.0642,141.7148,141.7574,8199.0
2018-08-20 14:40:00,166.36,166.51,166.32,166.38,19760.0,141.7404,141.8682,141.7063,141.7574,19760.0
2018-08-20 14:50:00,166.37,166.56,166.36,166.47,41227.0,141.7489,141.9108,141.7404,141.8341,41227.0
2018-08-20 15:00:00,166.47,166.87,166.4,166.86,29477.0,141.8341,142.1749,141.7745,142.1664,29477.0
2018-08-20 15:10:00,166.86,167.0,166.86,166.98,22912.0,142.1664,142.2857,142.1664,142.2686,22912.0
2018-08-20 15:20:00,166.97,167.03,166.86,167.03,15368.0,142.2601,142.3112,142.1664,142.3112,15368.0
2018-08-20 15:30:00,167.02,167.05,166.97,166.98,10943.0,142.3027,142.3283,142.2601,142.2686,10943.0
2018-08-20 15:40:00,166.96,167.19,166.88,166.91,30831.0,142.2516,142.4476,142.1834,142.209,30831.0
2018-08-20 15:50:00,166.9,167.01,166.79,166.99,180476.0,142.2005,142.2942,142.1068,142.2772,180476.0
2018-08-21 09:30:00,167.6,167.72,167.53,167.53,11253.0,142.7969,142.8991,142.7372,142.7372,11253.0
2018-08-21 09:40:00,167.55,167.59,167.23,167.26,7551.0,142.7543,142.7884,142.4816,142.5072,7551.0
2018-08-21 09:50:00,167.29,167.57,167.29,167.48,10250.0,142.5328,142.7713,142.5328,142.6946,10250.0
2018-08-21 10:00:00,167.44,167.5,166.76,166.92,21636.0,142.6606,142.7117,142.0812,142.2175,21636.0
2018-08-21 10:10:00,166.88,166.97,166.65,166.75,15704.0,142.1834,142.2601,141.9875,142.0727,15704.0
2018-08-21 10:20:00,166.66,166.76,166.38,166.48,25646.0,141.996,142.0812,141.7574,141.8426,25646.0
2018-08-21 10:30:00,166.47,166.76,166.46,166.68,26737.0,141.8341,142.0812,141.8256,142.013,26737.0
2018-08-21 10:40:00,166.66,166.86,166.64,166.82,22178.0,141.996,142.1664,141.979,142.1323,22178.0
2018-08-21 10:50:00,166.82,166.95,166.76,166.88,18430.0,142.1323,142.2431,142.0812,142.1834,18430.0
2018-08-21 11:00:00,166.88,166.92,166.83,166.85,12456.0,142.1834,142.2175,142.1408,142.1579,12456.0
2018-08-21 11:10:00,166.86,166.87,166.55,166.55,20353.0,142.1664,142.1749,141.9023,141.9023,20353.0
2018-08-21 11:20:00,166.56,166.6,166.49,166.6,5726.0,141.9108,141.9449,141.8512,141.9449,5726.0
2018-08-21 11:30:00,166.59,166.78,166.59,166.73,11980.0,141.9364,142.0982,141.9364,142.0556,11980.0
2018-08-21 11:40:00,166.72,166.85,166.72,166.8,6890.0,142.0471,142.1579,142.0471,142.1153,6890.0
2018-08-21 11:50:00,166.82,166.88,166.72,166.84,11315.0,142.1323,142.1834,142.0471,142.1494,11315.0
2018-08-21 12:00:00,166.84,166.86,166.75,166.79,8792.0,142.1494,142.1664,142.0727,142.1068,8792.0
2018-08-21 12:10:00,166.75,166.78,166.67,166.67,15109.0,142.0727,142.0982,142.0045,142.0045,15109.0
2018-08-21 12:20:00,166.73,166.81,166.69,166.76,9115.0,142.0556,142.1238,142.0216,142.0812,9115.0
2018-08-21 12:30:00,166.74,166.83,166.72,166.83,9346.0,142.0642,142.1408,142.0471,142.1408,9346.0
2018-08-21 12:40:00,166.81,166.94,166.8,166.87,11210.0,142.1238,142.2346,142.1153,142.1749,11210.0
2018-08-21 12:50:00,166.84,166.96,166.82,166.93,5300.0,142.1494,142.2516,142.1323,142.226,5300.0
2018-08-21 13:00:00,166.95,166.95,166.89,166.91,9159.0,142.2431,142.2431,142.192,142.209,9159.0
2018-08-21 13:10:00,166.94,166.94,166.83,166.9,11850.0,142.2346,142.2346,142.1408,142.2005,11850.0
2018-08-21 13:20:00,166.91,167.01,166.91,166.96,7840.0,142.209,142.2942,142.209,142.2516,7840.0
2018-08-21 13:30:00,166.98,167.07,166.89,166.89,5428.0,142.2686,142.3453,142.192,142.192,5428.0
2018-08-21 13:40:00,166.91,166.93,166.74,166.77,19926.0,142.209,142.226,142.0642,142.0897,19926.0
2018-08-21 13:50:00,166.79,166.86,166.78,166.81,6519.0,142.1068,142.1664,142.0982,142.1238,6519.0
2018-08-21 14:00:00,166.82,166.83,166.73,166.75,10878.0,142.1323,142.1408,142.0556,142.0727,10878.0
2018-08-21 14:10:00,166.78,166.81,166.73,166.76,17984.0,142.0982,142.1238,142.0556,142.0812,17984.0
2018-08-21 14:20:00,166.76,166.78,166.72,166.75,12033.0,142.0812,142.0982,142.0471,142.0727,12033.0
2018-08-21 14:30:00,166.72,166.74,166.4,166.45,18656.0,142.0471,142.0642,141.7745,141.8171,18656.0
2018-08-21 14:40:00,166.42,166.58,166.37,166.39,9230.0,141.7915,141.9278,141.7489,141.766,9230.0
2018-08-21 14:50:00,166.39,166.46,166.37,166.4,10614.0,141.766,141.8256,141.7489,141.7745,10614.0
2018-08-21 15:00:00,166.44,166.47,166.4,166.44,11125.0,141.8086,141.8341,141.7745,141.8086,11125.0
2018-08-21 15:10:00,166.44,166.44,166.28,166.29,11927.0,141.8086,141.8086,141.6722,141.6808,11927.0
2018-08-21 15:20:00,166.25,166.26,166.08,166.13,15078.0,141.6467,141.6552,141.5018,141.5444,15078.0
2018-08-21 15:30:00,166.11,166.3,166.05,166.3,21697.0,141.5274,141.6893,141.4763,141.6893,21697.0
2018-08-21 15:40:00,166.28,166.3,165.99,166.05,26924.0,141.6722,141.6893,141.4252,141.4763,26924.0
2018-08-21 15:50:00,166.03,166.33,165.99,166.07,62839.0,141.4592,141.7148,141.4252,141.4933,62839.0
2018-08-22 09:30:00,166.12,166.12,165.31,165.57,10109.0,141.5359,141.5359,140.8458,141.0673,10109.0
2018-08-22 09:40:00,165.7,165.7,165.04,165.05,3017.0,141.1781,141.1781,140.6157,140.6243,3017.0
2018-08-22 09:50:00,165.26,165.33,164.74,165.1,7492.0,140.8032,140.8628,140.3601,140.6669,7492.0
2018-08-22 10:00:00,165.11,165.11,164.72,164.72,4674.0,140.6754,140.6754,140.3431,140.3431,4674.0
2018-08-22 10:10:00,164.82,164.95,164.71,164.84,6559.0,140.4283,140.5391,140.3346,140.4453,6559.0
2018-08-22 10:20:00,164.84,165.02,164.83,164.89,12171.0,140.4453,140.5987,140.4368,140.4879,12171.0
2018-08-22 10:30:00,164.89,165.15,164.88,165.09,8818.0,140.4879,140.7095,140.4794,140.6583,8818.0
2018-08-22 10:40:00,165.02,165.23,164.95,165.23,6185.0,140.5987,140.7776,140.5391,140.7776,6185.0
2018-08-22 10:50:00,165.27,165.43,165.26,165.43,3594.0,140.8117,140.948,140.8032,140.948,3594.0
2018-08-22 11:00:00,165.36,165.53,165.36,165.5,5428.0,140.8884,141.0332,140.8884,141.0077,5428.0
2018-08-22 11:10:00,165.47,165.71,165.47,165.68,21839.0,140.9821,141.1866,140.9821,141.161,21839.0
2018-08-22 11:20:00,165.73,165.73,165.56,165.67,8438.0,141.2036,141.2036,141.0588,141.1525,8438.0
2018-08-22 11:30:00,165.68,165.73,165.46,165.47,17104.0,141.161,141.2036,140.9736,140.9821,17104.0
2018-08-22 11:40:00,165.44,165.6,165.44,165.55,10104.0,140.9565,141.0929,140.9565,141.0503,10104.0
2018-08-22 11:50:00,165.53,165.54,165.16,165.22,28094.0,141.0332,141.0417,140.718,140.7691,28094.0
2018-08-22 12:00:00,165.24,165.29,165.16,165.19,13994.0,140.7861,140.8287,140.718,140.7435,13994.0
2018-08-22 12:10:00,165.18,165.26,165.12,165.21,9066.0,140.735,140.8032,140.6839,140.7606,9066.0
2018-08-22 12:20:00,165.21,165.21,165.1,165.1,2538.0,140.7606,140.7606,140.6669,140.6669,2538.0
2018-08-22 12:30:00,165.08,165.1,164.85,164.94,9045.0,140.6498,140.6669,140.4539,140.5305,9045.0
2018-08-22 12:40:00,164.97,165.01,164.84,164.84,18644.0,140.5561,140.5902,140.4453,140.4453,18644.0
2018-08-22 12:50:00,164.87,164.87,164.73,164.76,6400.0,140.4709,140.4709,140.3516,140.3772,6400.0
2018-08-22 13:00:00,164.78,164.81,164.58,164.6,7021.0,140.3942,140.4198,140.2238,140.2409,7021.0
2018-08-22 13:10:00,164.62,164.67,164.56,164.56,4175.0,140.2579,140.3005,140.2068,140.2068,4175.0
2018-08-22 13:20:00,164.6,164.65,164.52,164.53,5922.0,140.2409,140.2835,140.1727,140.1812,5922.0
2018-08-22 13:30:00,164.52,164.57,164.47,164.52,16631.0,140.1727,140.2153,140.1301,140.1727,16631.0
2018-08-22 13:40:00,164.54,164.65,164.48,164.49,6961.0,140.1897,140.2835,140.1386,140.1471,6961.0
2018-08-22 13:50:00,164.5,164.65,164.47,164.65,6446.0,140.1557,140.2835,140.1301,140.2835,6446.0
2018-08-22 14:00:00,164.6,164.71,164.59,164.6,9477.0,140.2409,140.3346,140.2323,140.2409,9477.0
2018-08-22 14:10:00,164.54,164.56,164.29,164.32,18348.0,140.1897,140.2068,139.9767,140.0023,18348.0
2018-08-22 14:20:00,164.31,164.5,164.29,164.46,7162.0,139.9938,140.1557,139.9767,140.1216,7162.0
2018-08-22 14:30:00,164.48,164.7,164.48,164.63,8180.0,140.1386,140.3261,140.1386,140.2664,8180.0
2018-08-22 14:40:00,164.63,164.63,164.47,164.56,12095.0,140.2664,140.2664,140.1301,140.2068,12095.0
2018-08-22 14:50:00,164.53,164.7,164.53,164.64,15046.0,140.1812,140.3261,140.1812,140.2749,15046.0
2018-08-22 15:00:00,164.65,164.74,164.49,164.69,29142.0,140.2835,140.3601,140.1471,140.3175,29142.0
2018-08-22 15:10:00,164.71,164.77,164.68,164.73,3856.0,140.3346,140.3857,140.309,140.3516,3856.0
2018-08-22 15:20:00,164.73,164.76,164.51,164.54,19120.0,140.3516,140.3772,140.1642,140.1897,19120.0
2018-08-22 15:30:00,164.54,164.62,164.5,164.58,18121.0,140.1897,140.2579,140.1557,140.2238,18121.0
2018-08-22 15:40:00,164.58,164.64,164.46,164.49,25002.0,140.2238,140.2749,140.1216,140.1471,25002.0
2018-08-22 15:50:00,164.46,164.5,164.28,164.37,99898.0,140.1216,140.1557,139.9682,140.0449,99898.0
2018-08-23 09:30:00,164.35,164.43,164.18,164.22,10359.0,140.0279,140.096,139.883,139.9171,10359.0
2018-08-23 09:40:00,164.22,164.34,163.66,163.91,15094.0,139.9171,140.0193,139.44,139.653,15094.0
2018-08-23 09:50:00,163.94,164.26,163.87,164.01,8820.0,139.6785,139.9512,139.6189,139.7382,8820.0
2018-08-23 10:00:00,164.03,164.32,163.99,164.21,10792.0,139.7552,140.0023,139.7211,139.9086,10792.0
2018-08-23 10:10:00,164.16,164.28,164.01,164.28,8060.0,139.866,139.9682,139.7382,139.9682,8060.0
2018-08-23 10:20:00,164.28,164.5,164.28,164.41,5054.0,139.9682,140.1557,139.9682,140.079,5054.0
2018-08-23 10:30:00,164.42,164.65,164.42,164.44,8635.0,140.0875,140.2835,140.0875,140.1045,8635.0
2018-08-23 10:40:00,164.41,164.52,164.19,164.2,5709.0,140.079,140.1727,139.8915,139.9001,5709.0
2018-08-23 10:50:00,164.24,164.36,164.03,164.17,5627.0,139.9341,140.0364,139.7552,139.8745,5627.0
2018-08-23 11:00:00,164.15,164.21,163.97,163.97,5964.0,139.8575,139.9086,139.7041,139.7041,5964.0
2018-08-23 11:10:00,163.95,164.13,163.72,163.72,14797.0,139.6871,139.8404,139.4911,139.4911,14797.0
2018-08-23 11:20:00,163.73,163.88,163.64,163.86,6786.0,139.4996,139.6274,139.4229,139.6104,6786.0
2018-08-23 11:30:00,163.85,163.98,163.72,163.78,8738.0,139.6019,139.7126,139.4911,139.5422,8738.0
2018-08-23 11:40:00,163.74,163.99,163.74,163.95,5470.0,139.5081,139.7211,139.5081,139.6871,5470.0
2018-08-23 11:50:00,163.95,164.0,163.8,163.8,4434.0,139.6871,139.7297,139.5592,139.5592,4434.0
2018-08-23 12:00:00,163.79,164.0,163.79,164.0,6366.0,139.5507,139.7297,139.5507,139.7297,6366.0
2018-08-23 12:10:00,163.96,164.09,163.94,164.03,6250.0,139.6956,139.8063,139.6785,139.7552,6250.0
2018-08-23 12:20:00,164.06,164.24,164.05,164.17,5058.0,139.7808,139.9341,139.7723,139.8745,5058.0
2018-08-23 12:30:00,164.16,164.2,163.86,163.87,16611.0,139.866,139.9001,139.6104,139.6189,16611.0
2018-08-23 12:40:00,163.88,164.04,163.88,164.01,9336.0,139.6274,139.7637,139.6274,139.7382,9336.0
2018-08-23 12:50:00,164.0,164.07,163.96,163.99,5651.0,139.7297,139.7893,139.6956,139.7211,5651.0
2018-08-23 13:00:00,163.96,163.98,163.86,163.86,5512.0,139.6956,139.7126,139.6104,139.6104,5512.0
2018-08-23 13:10:00,163.88,163.88,163.6,163.8,11232.0,139.6274,139.6274,139.3888,139.5592,11232.0
2018-08-23 13:20:00,163.76,163.9,163.72,163.88,5053.0,139.5252,139.6445,139.4911,139.6274,5053.0
2018-08-23 13:30:00,163.94,163.96,163.84,163.9,6577.0,139.6785,139.6956,139.5933,139.6445,6577.0
2018-08-23 13:40:00,163.93,164.1,163.92,164.06,14252.0,139.67,139.8149,139.6615,139.7808,14252.0
2018-08-23 13:50:00,164.06,164.1,163.95,164.01,5760.0,139.7808,139.8149,139.6871,139.7382,5760.0
2018-08-23 14:00:00,164.03,164.15,164.02,164.08,8416.0,139.7552,139.8575,139.7467,139.7978,8416.0
2018-08-23 14:10:00,164.07,164.19,164.06,164.08,6547.0,139.7893,139.8915,139.7808,139.7978,6547.0
2018-08-23 14:20:00,164.1,164.48,164.1,164.46,9975.0,139.8149,140.1386,139.8149,140.1216,9975.0
2018-08-23 14:30:00,164.36,164.4,164.24,164.29,28748.0,140.0364,140.0705,139.9341,139.9767,28748.0
2018-08-23 14:40:00,164.32,164.41,164.25,164.35,4545.0,140.0023,140.079,139.9427,140.0279,4545.0
2018-08-23 14:50:00,164.35,164.39,164.28,164.39,6799.0,140.0279,140.0619,139.9682,140.0619,6799.0
2018-08-23 15:00:00,164.39,164.58,164.39,164.51,13541.0,140.0619,140.2238,140.0619,140.1642,13541.0
2018-08-23 15:10:00,164.5,164.53,164.36,164.41,7339.0,140.1557,140.1812,140.0364,140.079,7339.0
2018-08-23 15:20:00,164.42,164.46,164.39,164.44,4619.0,140.0875,140.1216,140.0619,140.1045,4619.0
2018-08-23 15:30:00,164.43,164.44,164.28,164.33,12370.0,140.096,140.1045,139.9682,140.0108,12370.0
2018-08-23 15:40:00,164.32,164.33,164.18,164.26,21752.0,140.0023,140.0108,139.883,139.9512,21752.0
2018-08-23 15:50:00,164.26,164.45,164.2,164.41,46954.0,139.9512,140.1131,139.9001,140.079,46954.0
2018-08-24 09:30:00,164.79,165.13,164.58,164.58,10747.0,140.4027,140.6924,140.2238,140.2238,10747.0
2018-08-24 09:40:00,164.73,164.73,164.49,164.54,3801.0,140.3516,140.3516,140.1471,140.1897,3801.0
2018-08-24 09:50:00,164.58,164.66,164.32,164.32,2305.0,140.2238,140.292,140.0023,140.0023,2305.0
2018-08-24 10:00:00,164.2,164.69,164.18,164.65,1273.0,139.9001,140.3175,139.883,140.2835,1273.0
2018-08-24 10:10:00,164.72,165.01,164.72,164.94,3009.0,140.3431,140.5902,140.3431,140.5305,3009.0
2018-08-24 10:20:00,164.97,164.99,164.87,164.88,5265.0,140.5561,140.5731,140.4709,140.4794,5265.0
2018-08-24 10:30:00,164.94,165.43,164.92,165.42,2829.0,140.5305,140.948,140.5135,140.9395,2829.0
2018-08-24 10:40:00,165.48,165.7,165.4,165.69,8158.0,140.9906,141.1781,140.9225,141.1695,8158.0
2018-08-24 10:50:00,165.67,165.72,165.38,165.38,13657.0,141.1525,141.1951,140.9054,140.9054,13657.0
2018-08-24 11:00:00,165.43,165.77,165.42,165.69,9863.0,140.948,141.2377,140.9395,141.1695,9863.0
2018-08-24 11:10:00,165.68,165.98,165.68,165.95,9675.0,141.161,141.4166,141.161,141.3911,9675.0
2018-08-24 11:20:00,165.9,165.98,165.69,165.88,7747.0,141.3485,141.4166,141.1695,141.3314,7747.0
2018-08-24 11:30:00,165.86,166.06,165.83,165.93,4912.0,141.3144,141.4848,141.2888,141.374,4912.0
2018-08-24 11:40:00,165.98,166.14,165.94,166.14,10316.0,141.4166,141.553,141.3826,141.553,10316.0
2018-08-24 11:50:00,166.17,166.22,166.06,166.13,3520.0,141.5785,141.6211,141.4848,141.5444,3520.0
2018-08-24 12:00:00,166.14,166.21,166.09,166.21,7065.0,141.553,141.6126,141.5104,141.6126,7065.0
2018-08-24 12:10:00,166.2,166.22,166.07,166.07,5906.0,141.6041,141.6211,141.4933,141.4933,5906.0
2018-08-24 12:20:00,166.07,166.07,165.91,166.01,7357.0,141.4933,141.4933,141.357,141.4422,7357.0
2018-08-24 12:30:00,166.01,166.09,165.97,166.04,4091.0,141.4422,141.5104,141.4081,141.4678,4091.0
2018-08-24 12:40:00,166.08,166.11,165.99,166.06,5531.0,141.5018,141.5274,141.4252,141.4848,5531.0
2018-08-24 12:50:00,166.06,166.1,165.96,165.96,4704.0,141.4848,141.5189,141.3996,141.3996,4704.0
2018-08-24 13:00:00,165.99,166.03,165.93,165.93,7171.0,141.4252,141.4592,141.374,141.374,7171.0
2018-08-24 13:10:00,165.96,166.02,165.91,165.99,4250.0,141.3996,141.4507,141.357,141.4252,4250.0
2018-08-24 13:20:00,166.01,166.16,165.97,166.16,7769.0,141.4422,141.57,141.4081,141.57,7769.0
2018-08-24 13:30:00,166.13,166.28,166.11,166.24,11993.0,141.5444,141.6722,141.5274,141.6382,11993.0
2018-08-24 13:40:00,166.24,166.32,166.15,166.3,6754.0,141.6382,141.7063,141.5615,141.6893,6754.0
2018-08-24 13:50:00,166.33,166.48,166.31,166.46,4900.0,141.7148,141.8426,141.6978,141.8256,4900.0
2018-08-24 14:00:00,166.44,166.46,166.41,166.43,4544.0,141.8086,141.8256,141.783,141.8,4544.0
2018-08-24 14:10:00,166.45,166.49,166.3,166.3,6828.0,141.8171,141.8512,141.6893,141.6893,6828.0
2018-08-24 14:20:00,166.3,166.45,166.26,166.37,5306.0,141.6893,141.8171,141.6552,141.7489,5306.0
2018-08-24 14:30:00,166.36,166.36,166.24,166.27,3301.0,141.7404,141.7404,141.6382,141.6637,3301.0
2018-08-24 14:40:00,166.25,166.35,166.24,166.24,8282.0,141.6467,141.7319,141.6382,141.6382,8282.0
2018-08-24 14:50:00,166.23,166.32,166.15,166.24,7307.0,141.6296,141.7063,141.5615,141.6382,7307.0
2018-08-24 15:00:00,166.22,166.23,166.04,166.04,5905.0,141.6211,141.6296,141.4678,141.4678,5905.0
2018-08-24 15:10:00,166.04,166.11,166.04,166.08,5900.0,141.4678,141.5274,141.4678,141.5018,5900.0
2018-08-24 15:20:00,166.06,166.08,165.91,166.0,8324.0,141.4848,141.5018,141.357,141.4337,8324.0
2018-08-24 15:30:00,166.04,166.08,165.89,165.95,8673.0,141.4678,141.5018,141.34,141.3911,8673.0
2018-08-24 15:40:00,165.96,166.07,165.96,165.99,12437.0,141.3996,141.4933,141.3996,141.4252,12437.0
2018-08-24 15:50:00,166.0,166.02,165.87,165.97,39796.0,141.4337,141.4507,141.3229,141.4081,39796.0
2018-08-27 09:30:00,166.53,167.65,166.09,167.19,10535.0,141.8852,142.8395,141.5104,142.4476,10535.0
2018-08-27 09:40:00,167.32,167.79,167.2,167.55,9777.0,142.5583,142.9588,142.4561,142.7543,9777.0
2018-08-27 09:50:00,167.7,167.78,167.53,167.54,3279.0,142.8821,142.9502,142.7372,142.7458,3279.0
2018-08-27 10:00:00,167.52,167.61,167.17,167.27,22742.0,142.7287,142.8054,142.4305,142.5157,22742.0
2018-08-27 10:10:00,167.3,167.34,166.89,166.9,4191.0,142.5413,142.5754,142.192,142.2005,4191.0
2018-08-27 10:20:00,166.94,167.14,166.82,166.9,31043.0,142.2346,142.405,142.1323,142.2005,31043.0
2018-08-27 10:30:00,166.93,166.93,166.37,166.38,14946.0,142.226,142.226,141.7489,141.7574,14946.0
2018-08-27 10:40:00,166.43,166.74,166.37,166.54,9177.0,141.8,142.0642,141.7489,141.8938,9177.0
2018-08-27 10:50:00,166.59,166.62,166.44,166.58,13410.0,141.9364,141.9619,141.8086,141.9278,13410.0
2018-08-27 11:00:00,166.55,166.82,166.45,166.61,14750.0,141.9023,142.1323,141.8171,141.9534,14750.0
2018-08-27 11:10:00,166.7,166.75,166.37,166.56,6461.0,142.0301,142.0727,141.7489,141.9108,6461.0
2018-08-27 11:20:00,166.52,166.68,166.36,166.63,6183.0,141.8767,142.013,141.7404,141.9704,6183.0
2018-08-27 11:30:00,166.64,166.85,166.61,166.74,4378.0,141.979,142.1579,141.9534,142.0642,4378.0
2018-08-27 11:40:00,166.77,167.03,166.77,166.99,3087.0,142.0897,142.3112,142.0897,142.2772,3087.0
2018-08-27 11:50:00,167.03,167.18,166.92,167.06,6190.0,142.3112,142.439,142.2175,142.3368,6190.0
2018-08-27 12:00:00,167.19,167.19,166.93,166.95,2459.0,142.4476,142.4476,142.226,142.2431,2459.0
2018-08-27 12:10:00,166.98,167.15,166.89,167.14,5559.0,142.2686,142.4135,142.192,142.405,5559.0
2018-08-27 12:20:00,167.18,167.26,167.15,167.18,2858.0,142.439,142.5072,142.4135,142.439,2858.0
2018-08-27 12:30:00,167.2,167.29,167.15,167.28,4428.0,142.4561,142.5328,142.4135,142.5242,4428.0
2018-08-27 12:40:00,167.22,167.47,167.21,167.47,12674.0,142.4731,142.6861,142.4646,142.6861,12674.0
2018-08-27 12:50:00,167.49,167.6,167.34,167.52,24554.0,142.7032,142.7969,142.5754,142.7287,24554.0
2018-08-27 13:00:00,167.49,167.52,167.3,167.36,17203.0,142.7032,142.7287,142.5413,142.5924,17203.0
2018-08-27 13:10:00,167.38,167.49,167.31,167.47,4071.0,142.6094,142.7032,142.5498,142.6861,4071.0
2018-08-27 13:20:00,167.45,167.53,167.33,167.41,8176.0,142.6691,142.7372,142.5668,142.635,8176.0
2018-08-27 13:30:00,167.47,167.69,167.47,167.68,7689.0,142.6861,142.8736,142.6861,142.865,7689.0
2018-08-27 13:40:00,167.65,167.77,167.58,167.58,6752.0,142.8395,142.9417,142.7798,142.7798,6752.0
2018-08-27 13:50:00,167.65,167.66,167.52,167.57,10475.0,142.8395,142.848,142.7287,142.7713,10475.0
2018-08-27 14:00:00,167.62,167.63,167.34,167.4,13022.0,142.8139,142.8224,142.5754,142.6265,13022.0
2018-08-27 14:10:00,167.33,167.33,167.14,167.33,9886.0,142.5668,142.5668,142.405,142.5668,9886.0
2018-08-27 14:20:00,167.3,167.43,167.2,167.42,9070.0,142.5413,142.652,142.4561,142.6435,9070.0
2018-08-27 14:30:00,167.46,167.47,167.3,167.35,3720.0,142.6776,142.6861,142.5413,142.5839,3720.0
2018-08-27 14:40:00,167.32,167.4,167.26,167.33,4241.0,142.5583,142.6265,142.5072,142.5668,4241.0
2018-08-27 14:50:00,167.33,167.36,167.21,167.28,6742.0,142.5668,142.5924,142.4646,142.5242,6742.0
2018-08-27 15:00:00,167.26,167.26,167.14,167.18,7927.0,142.5072,142.5072,142.405,142.439,7927.0
2018-08-27 15:10:00,167.16,167.19,167.1,167.1,5125.0,142.422,142.4476,142.3709,142.3709,5125.0
2018-08-27 15:20:00,167.07,167.39,167.07,167.37,12902.0,142.3453,142.618,142.3453,142.6009,12902.0
2018-08-27 15:30:00,167.38,167.41,167.23,167.28,17035.0,142.6094,142.635,142.4816,142.5242,17035.0
2018-08-27 15:40:00,167.26,167.33,167.09,167.24,17150.0,142.5072,142.5668,142.3624,142.4902,17150.0
2018-08-27 15:50:00,167.21,167.33,167.14,167.27,47197.0,142.4646,142.5668,142.405,142.5157,47197.0
2018-08-28 09:30:00,167.42,167.99,167.04,167.87,15242.0,142.6435,143.1292,142.3198,143.0269,15242.0
2018-08-28 09:40:00,167.84,168.0,167.69,167.94,7784.0,143.0014,143.1377,142.8736,143.0866,7784.0
2018-08-28 09:50:00,168.11,168.11,167.78,167.82,6770.0,143.2314,143.2314,142.9502,142.9843,6770.0
2018-08-28 10:00:00,167.92,167.96,167.79,167.89,5307.0,143.0695,143.1036,142.9588,143.044,5307.0
2018-08-28 10:10:00,167.83,167.83,167.42,167.5,7829.0,142.9929,142.9929,142.6435,142.7117,7829.0
2018-08-28 10:20:00,167.52,167.58,167.31,167.45,15295.0,142.7287,142.7798,142.5498,142.6691,15295.0
2018-08-28 10:30:00,167.47,167.49,167.27,167.28,5102.0,142.6861,142.7032,142.5157,142.5242,5102.0
2018-08-28 10:40:00,167.23,167.29,166.89,166.89,7368.0,142.4816,142.5328,142.192,142.192,7368.0
2018-08-28 10:50:00,166.97,167.2,166.92,167.2,7312.0,142.2601,142.4561,142.2175,142.4561,7312.0
2018-08-28 11:00:00,167.23,167.27,166.96,167.27,5537.0,142.4816,142.5157,142.2516,142.5157,5537.0
2018-08-28 11:10:00,167.31,167.35,166.97,167.04,7799.0,142.5498,142.5839,142.2601,142.3198,7799.0
2018-08-28 11:20:00,167.05,167.16,166.96,166.97,6855.0,142.3283,142.422,142.2516,142.2601,6855.0
2018-08-28 11:30:00,166.93,167.01,166.76,166.78,4909.0,142.226,142.2942,142.0812,142.0982,4909.0
2018-08-28 11:40:00,166.76,166.85,166.67,166.67,4483.0,142.0812,142.1579,142.0045,142.0045,4483.0
2018-08-28 11:50:00,166.68,166.73,166.38,166.42,2032.0,142.013,142.0556,141.7574,141.7915,2032.0
2018-08-28 12:00:00,166.44,166.7,166.41,166.59,8053.0,141.8086,142.0301,141.783,141.9364,8053.0
2018-08-28 12:10:00,166.59,166.78,166.44,166.77,10301.0,141.9364,142.0982,141.8086,142.0897,10301.0
2018-08-28 12:20:00,166.78,166.8,166.42,166.47,7219.0,142.0982,142.1153,141.7915,141.8341,7219.0
2018-08-28 12:30:00,166.48,166.65,166.48,166.58,7389.0,141.8426,141.9875,141.8426,141.9278,7389.0
2018-08-28 12:40:00,166.57,166.72,166.52,166.72,5656.0,141.9193,142.0471,141.8767,142.0471,5656.0
2018-08-28 12:50:00,166.83,166.93,166.79,166.92,12926.0,142.1408,142.226,142.1068,142.2175,12926.0
2018-08-28 13:00:00,166.94,167.2,166.92,167.11,8182.0,142.2346,142.4561,142.2175,142.3794,8182.0
2018-08-28 13:10:00,167.12,167.14,166.88,166.95,12609.0,142.3879,142.405,142.1834,142.2431,12609.0
2018-08-28 13:20:00,166.97,167.0,166.72,166.75,5877.0,142.2601,142.2857,142.0471,142.0727,5877.0
2018-08-28 13:30:00,166.73,166.89,166.67,166.89,6940.0,142.0556,142.192,142.0045,142.192,6940.0
2018-08-28 13:40:00,166.85,166.96,166.83,166.93,4772.0,142.1579,142.2516,142.1408,142.226,4772.0
2018-08-28 13:50:00,166.94,166.97,166.82,166.87,4801.0,142.2346,142.2601,142.1323,142.1749,4801.0
2018-08-28 14:00:00,166.91,167.02,166.84,167.02,4152.0,142.209,142.3027,142.1494,142.3027,4152.0
2018-08-28 14:10:00,167.0,167.0,166.82,166.96,9184.0,142.2857,142.2857,142.1323,142.2516,9184.0
2018-08-28 14:20:00,166.98,167.16,166.95,167.16,6416.0,142.2686,142.422,142.2431,142.422,6416.0
2018-08-28 14:30:00,167.11,167.17,167.01,167.13,3010.0,142.3794,142.4305,142.2942,142.3964,3010.0
2018-08-28 14:40:00,167.18,167.25,167.15,167.17,7333.0,142.439,142.4987,142.4135,142.4305,7333.0
2018-08-28 14:50:00,167.22,167.34,167.1,167.12,3346.0,142.4731,142.5754,142.3709,142.3879,3346.0
2018-08-28 15:00:00,167.1,167.19,167.1,167.17,5376.0,142.3709,142.4476,142.3709,142.4305,5376.0
2018-08-28 15:10:00,167.13,167.2,167.08,167.17,8376.0,142.3964,142.4561,142.3538,142.4305,8376.0
2018-08-28 15:20:00,167.07,167.21,167.04,167.17,5711.0,142.3453,142.4646,142.3198,142.4305,5711.0
2018-08-28 15:30:00,167.17,167.23,167.05,167.05,7588.0,142.4305,142.4816,142.3283,142.3283,7588.0
2018-08-28 15:40:00,167.05,167.08,166.8,166.89,12687.0,142.3283,142.3538,142.1153,142.192,12687.0
2018-08-28 15:50:00,166.84,167.02,166.77,167.01,41792.0,142.1494,142.3027,142.0897,142.2942,41792.0
2018-08-29 09:30:00,168.36,168.47,166.27,166.59,48940.0,143.4444,143.5381,141.6637,141.9364,48940.0
2018-08-29 09:40:00,166.5,166.65,166.03,166.34,19671.0,141.8597,141.9875,141.4592,141.7234,19671.0
2018-08-29 09:50:00,166.29,167.05,166.16,166.87,35138.0,141.6808,142.3283,141.57,142.1749,35138.0
2018-08-29 10:00:00,166.99,167.51,166.99,167.39,26867.0,142.2772,142.7202,142.2772,142.618,26867.0
2018-08-29 10:10:00,167.36,167.8,167.22,167.62,16480.0,142.5924,142.9673,142.4731,142.8139,16480.0
2018-08-29 10:20:00,167.61,167.98,167.61,167.92,10072.0,142.8054,143.1207,142.8054,143.0695,10072.0
2018-08-29 10:30:00,167.93,167.99,167.56,167.74,8679.0,143.0781,143.1292,142.7628,142.9162,8679.0
2018-08-29 10:40:00,167.73,167.96,167.68,167.9,3679.0,142.9076,143.1036,142.865,143.0525,3679.0
2018-08-29 10:50:00,167.88,168.09,167.53,167.98,16333.0,143.0355,143.2144,142.7372,143.1207,16333.0
2018-08-29 11:00:00,167.96,168.15,167.91,168.05,11117.0,143.1036,143.2655,143.061,143.1803,11117.0
2018-08-29 11:10:00,168.06,168.09,167.97,167.97,8152.0,143.1888,143.2144,143.1121,143.1121,8152.0
2018-08-29 11:20:00,167.93,168.75,167.92,168.62,15563.0,143.0781,143.7767,143.0695,143.6659,15563.0
2018-08-29 11:30:00,168.63,168.92,168.54,168.92,12923.0,143.6745,143.9215,143.5978,143.9215,12923.0
2018-08-29 11:40:00,168.86,169.0,168.6,168.79,17043.0,143.8704,143.9897,143.6489,143.8108,17043.0
2018-08-29 11:50:00,168.77,168.99,168.6,168.74,13541.0,143.7937,143.9812,143.6489,143.7682,13541.0
2018-08-29 12:00:00,168.74,168.81,168.39,168.71,5701.0,143.7682,143.8278,143.47,143.7426,5701.0
2018-08-29 12:10:00,168.71,168.74,168.53,168.53,5225.0,143.7426,143.7682,143.5893,143.5893,5225.0
2018-08-29 12:20:00,168.57,168.64,168.33,168.48,8251.0,143.6233,143.683,143.4189,143.5467,8251.0
2018-08-29 12:30:00,168.48,168.51,168.36,168.43,7799.0,143.5467,143.5722,143.4444,143.5041,7799.0
2018-08-29 12:40:00,168.43,168.47,168.18,168.26,16390.0,143.5041,143.5381,143.2911,143.3592,16390.0
2018-08-29 12:50:00,168.25,168.26,168.03,168.1,11307.0,143.3507,143.3592,143.1633,143.2229,11307.0
2018-08-29 13:00:00,168.15,168.37,168.14,168.34,3403.0,143.2655,143.4529,143.257,143.4274,3403.0
2018-08-29 13:10:00,168.38,168.44,168.3,168.3,4276.0,143.4615,143.5126,143.3933,143.3933,4276.0
2018-08-29 13:20:00,168.34,168.42,168.25,168.42,3525.0,143.4274,143.4955,143.3507,143.4955,3525.0
2018-08-29 13:30:00,168.39,168.44,168.32,168.32,2602.0,143.47,143.5126,143.4103,143.4103,2602.0
2018-08-29 13:40:00,168.32,168.34,168.1,168.14,6800.0,143.4103,143.4274,143.2229,143.257,6800.0
2018-08-29 13:50:00,168.17,168.21,168.07,168.12,6445.0,143.2825,143.3166,143.1973,143.2399,6445.0
2018-08-29 14:00:00,168.12,168.3,168.11,168.3,5875.0,143.2399,143.3933,143.2314,143.3933,5875.0
2018-08-29 14:10:00,168.29,168.31,168.04,168.14,7514.0,143.3848,143.4018,143.1718,143.257,7514.0
2018-08-29 14:20:00,168.12,168.29,168.12,168.19,4600.0,143.2399,143.3848,143.2399,143.2996,4600.0
2018-08-29 14:30:00,168.22,168.37,168.19,168.33,8456.0,143.3251,143.4529,143.2996,143.4189,8456.0
2018-08-29 14:40:00,168.36,168.42,168.29,168.31,4662.0,143.4444,143.4955,143.3848,143.4018,4662.0
2018-08-29 14:50:00,168.32,168.35,168.22,168.29,7731.0,143.4103,143.4359,143.3251,143.3848,7731.0
2018-08-29 15:00:00,168.3,168.34,168.11,168.13,12647.0,143.3933,143.4274,143.2314,143.2485,12647.0
2018-08-29 15:10:00,168.14,168.37,168.06,168.33,12401.0,143.257,143.4529,143.1888,143.4189,12401.0
2018-08-29 15:20:00,168.34,168.36,168.21,168.32,9818.0,143.4274,143.4444,143.3166,143.4103,9818.0
2018-08-29 15:30:00,168.31,168.49,168.26,168.44,12917.0,143.4018,143.5552,143.3592,143.5126,12917.0
2018-08-29 15:40:00,168.43,168.55,168.4,168.55,17093.0,143.5041,143.6063,143.4785,143.6063,17093.0
2018-08-29 15:50:00,168.55,168.58,168.24,168.31,47733.0,143.6063,143.6319,143.3422,143.4018,47733.0
2018-08-30 09:30:00,167.56,168.28,167.34,168.15,13124.0,142.7628,143.3763,142.5754,143.2655,13124.0
2018-08-30 09:40:00,167.96,168.1,167.82,167.84,18585.0,143.1036,143.2229,142.9843,143.0014,18585.0
2018-08-30 09:50:00,167.71,167.71,167.35,167.57,3913.0,142.8906,142.8906,142.5839,142.7713,3913.0
2018-08-30 10:00:00,167.62,167.81,167.15,167.19,11974.0,142.8139,142.9758,142.4135,142.4476,11974.0
2018-08-30 10:10:00,167.32,167.32,167.0,167.18,4485.0,142.5583,142.5583,142.2857,142.439,4485.0
2018-08-30 10:20:00,167.1,167.12,166.71,166.92,5844.0,142.3709,142.3879,142.0386,142.2175,5844.0
2018-08-30 10:30:00,166.87,167.23,166.8,167.05,2969.0,142.1749,142.4816,142.1153,142.3283,2969.0
2018-08-30 10:40:00,167.13,167.13,166.86,166.93,2508.0,142.3964,142.3964,142.1664,142.226,2508.0
2018-08-30 10:50:00,166.92,166.92,166.69,166.86,4408.0,142.2175,142.2175,142.0216,142.1664,4408.0
2018-08-30 11:00:00,166.92,166.92,166.43,166.68,5843.0,142.2175,142.2175,141.8,142.013,5843.0
2018-08-30 11:10:00,166.63,166.73,166.56,166.61,3706.0,141.9704,142.0556,141.9108,141.9534,3706.0
2018-08-30 11:20:00,166.59,166.64,166.38,166.38,6542.0,141.9364,141.979,141.7574,141.7574,6542.0
2018-08-30 11:30:00,166.41,166.64,166.41,166.47,4962.0,141.783,141.979,141.783,141.8341,4962.0
2018-08-30 11:40:00,166.39,166.59,166.39,166.54,6210.0,141.766,141.9364,141.766,141.8938,6210.0
2018-08-30 11:50:00,166.55,166.6,166.41,166.41,5699.0,141.9023,141.9449,141.783,141.783,5699.0
2018-08-30 12:00:00,166.44,166.48,166.21,166.21,7292.0,141.8086,141.8426,141.6126,141.6126,7292.0
2018-08-30 12:10:00,166.26,166.29,166.08,166.08,7824.0,141.6552,141.6808,141.5018,141.5018,7824.0
2018-08-30 12:20:00,166.12,166.19,166.08,166.1,9218.0,141.5359,141.5956,141.5018,141.5189,9218.0
2018-08-30 12:30:00,166.13,166.34,166.13,166.34,2537.0,141.5444,141.7234,141.5444,141.7234,2537.0
2018-08-30 12:40:00,166.44,166.54,166.42,166.49,7220.0,141.8086,141.8938,141.7915,141.8512,7220.0
2018-08-30 12:50:00,166.55,166.78,166.54,166.73,10694.0,141.9023,142.0982,141.8938,142.0556,10694.0
2018-08-30 13:00:00,166.74,166.85,166.74,166.85,5061.0,142.0642,142.1579,142.0642,142.1579,5061.0
2018-08-30 13:10:00,166.92,166.96,166.8,166.86,2550.0,142.2175,142.2516,142.1153,142.1664,2550.0
2018-08-30 13:20:00,166.94,166.94,166.82,166.82,1300.0,142.2346,142.2346,142.1323,142.1323,1300.0
2018-08-30 13:30:00,166.81,166.97,166.66,166.97,4666.0,142.1238,142.2601,141.996,142.2601,4666.0
2018-08-30 13:40:00,166.95,167.08,166.94,167.08,3294.0,142.2431,142.3538,142.2346,142.3538,3294.0
2018-08-30 13:50:00,167.09,167.09,166.95,166.95,1920.0,142.3624,142.3624,142.2431,142.2431,1920.0
2018-08-30 14:00:00,166.99,167.15,166.94,166.94,3403.0,142.2772,142.4135,142.2346,142.2346,3403.0
2018-08-30 14:10:00,167.02,167.04,166.42,166.42,4944.0,142.3027,142.3198,141.7915,141.7915,4944.0
2018-08-30 14:20:00,166.35,166.52,166.08,166.13,6406.0,141.7319,141.8767,141.5018,141.5444,6406.0
2018-08-30 14:30:00,166.19,166.49,166.13,166.47,4615.0,141.5956,141.8512,141.5444,141.8341,4615.0
2018-08-30 14:40:00,166.46,166.59,166.31,166.46,3599.0,141.8256,141.9364,141.6978,141.8256,3599.0
2018-08-30 14:50:00,166.37,166.43,166.31,166.34,4494.0,141.7489,141.8,141.6978,141.7234,4494.0
2018-08-30 15:00:00,166.3,166.3,165.87,165.96,13624.0,141.6893,141.6893,141.3229,141.3996,13624.0
2018-08-30 15:10:00,165.9,166.12,165.9,166.08,7514.0,141.3485,141.5359,141.3485,141.5018,7514.0
2018-08-30 15:20:00,166.09,166.27,166.03,166.27,5898.0,141.5104,141.6637,141.4592,141.6637,5898.0
2018-08-30 15:30:00,166.29,166.4,166.21,166.38,20211.0,141.6808,141.7745,141.6126,141.7574,20211.0
2018-08-30 15:40:00,166.42,166.61,166.3,166.52,20026.0,141.7915,141.9534,141.6893,141.8767,20026.0
2018-08-30 15:50:00,166.51,166.89,166.46,166.73,66000.0,141.8682,142.192,141.8256,142.0556,66000.0
2018-08-31 09:30:00,166.75,166.75,165.91,166.19,17821.0,142.0727,142.0727,141.357,141.5956,17821.0
2018-08-31 09:40:00,166.08,166.72,166.07,166.46,10297.0,141.5018,142.0471,141.4933,141.8256,10297.0
2018-08-31 09:50:00,166.4,166.7,166.38,166.51,6511.0,141.7745,142.0301,141.7574,141.8682,6511.0
2018-08-31 10:00:00,166.46,167.33,166.46,167.28,13116.0,141.8256,142.5668,141.8256,142.5242,13116.0
2018-08-31 10:10:00,167.27,167.44,167.07,167.15,4726.0,142.5157,142.6606,142.3453,142.4135,4726.0
2018-08-31 10:20:00,167.21,167.21,166.79,167.01,14034.0,142.4646,142.4646,142.1068,142.2942,14034.0
2018-08-31 10:30:00,166.95,167.14,166.74,166.9,4103.0,142.2431,142.405,142.0642,142.2005,4103.0
2018-08-31 10:40:00,167.01,167.01,166.65,166.66,2907.0,142.2942,142.2942,141.9875,141.996,2907.0
2018-08-31 10:50:00,166.67,166.81,166.65,166.65,2997.0,142.0045,142.1238,141.9875,141.9875,2997.0
2018-08-31 11:00:00,166.7,166.88,166.45,166.48,5843.0,142.0301,142.1834,141.8171,141.8426,5843.0
2018-08-31 11:10:00,166.41,166.49,166.25,166.43,8399.0,141.783,141.8512,141.6467,141.8,8399.0
2018-08-31 11:20:00,166.35,166.4,166.15,166.37,9038.0,141.7319,141.7745,141.5615,141.7489,9038.0
2018-08-31 11:30:00,166.37,166.48,166.32,166.48,3021.0,141.7489,141.8426,141.7063,141.8426,3021.0
2018-08-31 11:40:00,166.63,166.63,166.22,166.33,4117.0,141.9704,141.9704,141.6211,141.7148,4117.0
2018-08-31 11:50:00,166.36,166.41,166.2,166.31,2900.0,141.7404,141.783,141.6041,141.6978,2900.0
2018-08-31 12:00:00,166.18,166.21,165.91,166.0,4448.0,141.587,141.6126,141.357,141.4337,4448.0
2018-08-31 12:10:00,166.03,166.13,165.93,166.02,3400.0,141.4592,141.5444,141.374,141.4507,3400.0
2018-08-31 12:20:00,165.97,166.04,165.95,166.02,4090.0,141.4081,141.4678,141.3911,141.4507,4090.0
2018-08-31 12:30:00,166.05,166.08,165.83,165.94,11015.0,141.4763,141.5018,141.2888,141.3826,11015.0
2018-08-31 12:40:00,165.94,166.21,165.88,166.2,2840.0,141.3826,141.6126,141.3314,141.6041,2840.0
2018-08-31 12:50:00,166.18,166.24,165.99,166.22,2149.0,141.587,141.6382,141.4252,141.6211,2149.0
2018-08-31 13:00:00,166.19,166.24,166.04,166.24,3489.0,141.5956,141.6382,141.4678,141.6382,3489.0
2018-08-31 13:10:00,166.24,166.34,166.21,166.3,4818.0,141.6382,141.7234,141.6126,141.6893,4818.0
2018-08-31 13:20:00,166.3,166.34,166.25,166.25,8587.0,141.6893,141.7234,141.6467,141.6467,8587.0
2018-08-31 13:30:00,166.25,166.26,166.0,166.2,5064.0,141.6467,141.6552,141.4337,141.6041,5064.0
2018-08-31 13:40:00,166.15,166.19,166.07,166.19,3535.0,141.5615,141.5956,141.4933,141.5956,3535.0
2018-08-31 13:50:00,166.19,166.38,166.15,166.34,5310.0,141.5956,141.7574,141.5615,141.7234,5310.0
2018-08-31 14:00:00,166.34,166.37,166.25,166.25,6256.0,141.7234,141.7489,141.6467,141.6467,6256.0
2018-08-31 14:10:00,166.25,166.25,166.05,166.08,4620.0,141.6467,141.6467,141.4763,141.5018,4620.0
2018-08-31 14:20:00,166.08,166.12,165.93,166.06,5362.0,141.5018,141.5359,141.374,141.4848,5362.0
2018-08-31 14:30:00,166.06,166.14,166.0,166.07,8808.0,141.4848,141.553,141.4337,141.4933,8808.0
2018-08-31 14:40:00,166.15,166.25,166.11,166.19,9821.0,141.5615,141.6467,141.5274,141.5956,9821.0
2018-08-31 14:50:00,166.2,166.31,166.18,166.24,7815.0,141.6041,141.6978,141.587,141.6382,7815.0
2018-08-31 15:00:00,166.24,166.33,166.23,166.25,5504.0,141.6382,141.7148,141.6296,141.6467,5504.0
2018-08-31 15:10:00,166.23,166.23,166.12,166.21,9000.0,141.6296,141.6296,141.5359,141.6126,9000.0
2018-08-31 15:20:00,166.18,166.18,165.87,165.92,10911.0,141.587,141.587,141.3229,141.3655,10911.0
2018-08-31 15:30:00,165.9,166.37,165.9,166.23,13199.0,141.3485,141.7489,141.3485,141.6296,13199.0
2018-08-31 15:40:00,166.23,166.37,166.1,166.34,22339.0,141.6296,141.7489,141.5189,141.7234,22339.0
2018-08-31 15:50:00,166.36,166.49,166.3,166.3,47292.0,141.7404,141.8512,141.6893,141.6893,47292.0
2018-09-04 09:30:00,166.11,166.36,165.0,165.22,21179.0,141.5274,141.7404,140.5817,140.7691,21179.0
2018-09-04 09:40:00,165.12,165.52,164.96,164.99,14875.0,140.6839,141.0247,140.5476,140.5731,14875.0
2018-09-04 09:50:00,165.05,165.12,164.92,165.12,5470.0,140.6243,140.6839,140.5135,140.6839,5470.0
2018-09-04 10:00:00,165.14,165.47,165.01,165.09,13570.0,140.7009,140.9821,140.5902,140.6583,13570.0
2018-09-04 10:10:00,165.06,165.32,164.92,165.26,10150.0,140.6328,140.8543,140.5135,140.8032,10150.0
2018-09-04 10:20:00,165.26,165.39,164.93,164.93,11041.0,140.8032,140.9139,140.522,140.522,11041.0
2018-09-04 10:30:00,164.92,165.17,164.45,164.52,31710.0,140.5135,140.7265,140.1131,140.1727,31710.0
2018-09-04 10:40:00,164.51,164.67,164.4,164.67,14965.0,140.1642,140.3005,140.0705,140.3005,14965.0
2018-09-04 10:50:00,164.64,164.71,164.41,164.41,11939.0,140.2749,140.3346,140.079,140.079,11939.0
2018-09-04 11:00:00,164.31,164.44,163.91,164.14,8978.0,139.9938,140.1045,139.653,139.8489,8978.0
2018-09-04 11:10:00,164.07,164.08,163.52,163.58,13781.0,139.7893,139.7978,139.3207,139.3718,13781.0
2018-09-04 11:20:00,163.53,163.78,163.44,163.51,14704.0,139.3292,139.5422,139.2525,139.3122,14704.0
2018-09-04 11:30:00,163.49,163.75,163.42,163.74,10912.0,139.2951,139.5166,139.2355,139.5081,10912.0
2018-09-04 11:40:00,163.74,164.09,163.74,164.09,8757.0,139.5081,139.8063,139.5081,139.8063,8757.0
2018-09-04 11:50:00,164.06,164.17,163.96,163.96,4710.0,139.7808,139.8745,139.6956,139.6956,4710.0
2018-09-04 12:00:00,163.99,164.05,163.8,163.8,5119.0,139.7211,139.7723,139.5592,139.5592,5119.0
2018-09-04 12:10:00,163.85,163.98,163.81,163.98,3977.0,139.6019,139.7126,139.5678,139.7126,3977.0
2018-09-04 12:20:00,163.91,163.93,163.46,163.86,4637.0,139.653,139.67,139.2696,139.6104,4637.0
2018-09-04 12:30:00,163.89,163.91,163.63,163.67,6721.0,139.6359,139.653,139.4144,139.4485,6721.0
2018-09-04 12:40:00,163.72,163.83,163.61,163.64,6670.0,139.4911,139.5848,139.3974,139.4229,6670.0
2018-09-04 12:50:00,163.68,163.74,163.58,163.62,9820.0,139.457,139.5081,139.3718,139.4059,9820.0
2018-09-04 13:00:00,163.64,163.82,163.64,163.76,7565.0,139.4229,139.5763,139.4229,139.5252,7565.0
2018-09-04 13:10:00,163.85,164.03,163.81,163.86,8735.0,139.6019,139.7552,139.5678,139.6104,8735.0
2018-09-04 13:20:00,163.86,163.94,163.76,163.8,4468.0,139.6104,139.6785,139.5252,139.5592,4468.0
2018-09-04 13:30:00,163.85,164.29,163.85,164.14,8739.0,139.6019,139.9767,139.6019,139.8489,8739.0
2018-09-04 13:40:00,164.03,164.22,163.91,164.13,9074.0,139.7552,139.9171,139.653,139.8404,9074.0
2018-09-04 13:50:00,164.19,164.44,164.07,164.37,6877.0,139.8915,140.1045,139.7893,140.0449,6877.0
2018-09-04 14:00:00,164.27,164.45,164.26,164.36,6844.0,139.9597,140.1131,139.9512,140.0364,6844.0
2018-09-04 14:10:00,164.31,164.32,164.07,164.15,6558.0,139.9938,140.0023,139.7893,139.8575,6558.0
2018-09-04 14:20:00,164.12,164.59,164.12,164.47,15213.0,139.8319,140.2323,139.8319,140.1301,15213.0
2018-09-04 14:30:00,164.4,164.43,164.32,164.38,5153.0,140.0705,140.096,140.0023,140.0534,5153.0
2018-09-04 14:40:00,164.38,164.43,164.22,164.28,9298.0,140.0534,140.096,139.9171,139.9682,9298.0
2018-09-04 14:50:00,164.32,164.33,164.17,164.26,11577.0,140.0023,140.0108,139.8745,139.9512,11577.0
2018-09-04 15:00:00,164.29,164.4,164.18,164.33,7114.0,139.9767,140.0705,139.883,140.0108,7114.0
2018-09-04 15:10:00,164.33,164.39,164.26,164.3,14669.0,140.0108,140.0619,139.9512,139.9853,14669.0
2018-09-04 15:20:00,164.3,164.37,164.2,164.32,13155.0,139.9853,140.0449,139.9001,140.0023,13155.0
2018-09-04 15:30:00,164.32,164.34,164.16,164.32,13740.0,140.0023,140.0193,139.866,140.0023,13740.0
2018-09-04 15:40:00,164.26,164.28,164.06,164.17,25008.0,139.9512,139.9682,139.7808,139.8745,25008.0
2018-09-04 15:50:00,164.17,164.47,164.12,164.38,65534.0,139.8745,140.1301,139.8319,140.0534,65534.0
2018-09-05 09:30:00,164.56,164.8,164.2,164.7,13147.0,140.2068,140.4113,139.9001,140.3261,13147.0
2018-09-05 09:40:00,164.7,165.45,164.59,165.45,10028.0,140.3261,140.9651,140.2323,140.9651,10028.0
2018-09-05 09:50:00,165.33,165.58,165.23,165.31,12874.0,140.8628,141.0758,140.7776,140.8458,12874.0
2018-09-05 10:00:00,165.31,165.58,165.27,165.58,3899.0,140.8458,141.0758,140.8117,141.0758,3899.0
2018-09-05 10:10:00,165.57,165.7,165.4,165.62,19153.0,141.0673,141.1781,140.9225,141.1099,19153.0
2018-09-05 10:20:00,165.45,166.0,165.42,165.94,5369.0,140.9651,141.4337,140.9395,141.3826,5369.0
2018-09-05 10:30:00,165.89,166.08,165.79,165.89,11600.0,141.34,141.5018,141.2547,141.34,11600.0
2018-09-05 10:40:00,165.87,166.27,165.87,166.06,7362.0,141.3229,141.6637,141.3229,141.4848,7362.0
2018-09-05 10:50:00,166.05,166.05,165.55,165.58,8819.0,141.4763,141.4763,141.0503,141.0758,8819.0
2018-09-05 11:00:00,165.6,165.86,165.6,165.78,7952.0,141.0929,141.3144,141.0929,141.2462,7952.0
2018-09-05 11:10:00,165.77,166.0,165.63,165.89,15399.0,141.2377,141.4337,141.1184,141.34,15399.0
2018-09-05 11:20:00,165.99,165.99,165.4,165.51,9639.0,141.4252,141.4252,140.9225,141.0162,9639.0
2018-09-05 11:30:00,165.57,165.71,165.5,165.62,3013.0,141.0673,141.1866,141.0077,141.1099,3013.0
2018-09-05 11:40:00,165.72,165.84,165.58,165.73,6500.0,141.1951,141.2974,141.0758,141.2036,6500.0
2018-09-05 11:50:00,165.72,165.74,165.56,165.59,13204.0,141.1951,141.2121,141.0588,141.0843,13204.0
2018-09-05 12:00:00,165.64,165.86,165.57,165.57,7450.0,141.1269,141.3144,141.0673,141.0673,7450.0
2018-09-05 12:10:00,165.56,165.66,165.5,165.66,3267.0,141.0588,141.144,141.0077,141.144,3267.0
2018-09-05 12:20:00,165.63,165.7,165.57,165.64,6063.0,141.1184,141.1781,141.0673,141.1269,6063.0
2018-09-05 12:30:00,165.7,165.9,165.64,165.69,12858.0,141.1781,141.3485,141.1269,141.1695,12858.0
2018-09-05 12:40:00,165.73,165.79,165.65,165.78,5791.0,141.2036,141.2547,141.1355,141.2462,5791.0
2018-09-05 12:50:00,165.75,165.75,165.57,165.58,3350.0,141.2207,141.2207,141.0673,141.0758,3350.0
2018-09-05 13:00:00,165.56,165.72,165.53,165.61,11282.0,141.0588,141.1951,141.0332,141.1014,11282.0
2018-09-05 13:10:00,165.56,165.64,165.48,165.57,10178.0,141.0588,141.1269,140.9906,141.0673,10178.0
2018-09-05 13:20:00,165.6,165.64,165.4,165.51,9351.0,141.0929,141.1269,140.9225,141.0162,9351.0
2018-09-05 13:30:00,165.65,165.7,165.52,165.56,8936.0,141.1355,141.1781,141.0247,141.0588,8936.0
2018-09-05 13:40:00,165.52,165.6,165.49,165.55,10862.0,141.0247,141.0929,140.9991,141.0503,10862.0
2018-09-05 13:50:00,165.57,165.73,165.5,165.55,5818.0,141.0673,141.2036,141.0077,141.0503,5818.0
2018-09-05 14:00:00,165.56,165.64,165.49,165.5,3998.0,141.0588,141.1269,140.9991,141.0077,3998.0
2018-09-05 14:10:00,165.51,165.66,165.49,165.66,21207.0,141.0162,141.144,140.9991,141.144,21207.0
2018-09-05 14:20:00,165.62,165.62,165.29,165.31,7636.0,141.1099,141.1099,140.8287,140.8458,7636.0
2018-09-05 14:30:00,165.44,165.6,165.37,165.55,11243.0,140.9565,141.0929,140.8969,141.0503,11243.0
2018-09-05 14:40:00,165.54,165.54,165.32,165.33,2663.0,141.0417,141.0417,140.8543,140.8628,2663.0
2018-09-05 14:50:00,165.3,165.4,165.24,165.38,8495.0,140.8373,140.9225,140.7861,140.9054,8495.0
2018-09-05 15:00:00,165.41,165.56,165.38,165.51,7511.0,140.931,141.0588,140.9054,141.0162,7511.0
2018-09-05 15:10:00,165.47,165.78,165.47,165.62,11170.0,140.9821,141.2462,140.9821,141.1099,11170.0
2018-09-05 15:20:00,165.64,165.65,165.52,165.65,8138.0,141.1269,141.1355,141.0247,141.1355,8138.0
2018-09-05 15:30:00,165.65,165.65,165.44,165.54,22355.0,141.1355,141.1355,140.9565,141.0417,22355.0
2018-09-05 15:40:00,165.53,165.53,165.33,165.35,23758.0,141.0332,141.0332,140.8628,140.8799,23758.0
2018-09-05 15:50:00,165.33,165.46,165.31,165.39,93306.0,140.8628,140.9736,140.8458,140.9139,93306.0
2018-09-06 09:30:00,165.3,165.84,164.58,165.45,20757.0,140.8373,141.2974,140.2238,140.9651,20757.0
2018-09-06 09:40:00,165.57,165.74,165.44,165.62,15643.0,141.0673,141.2121,140.9565,141.1099,15643.0
2018-09-06 09:50:00,165.62,165.71,165.39,165.61,22763.0,141.1099,141.1866,140.9139,141.1014,22763.0
2018-09-06 10:00:00,165.61,165.69,165.33,165.48,11517.0,141.1014,141.1695,140.8628,140.9906,11517.0
2018-09-06 10:10:00,165.51,165.62,165.31,165.44,6147.0,141.0162,141.1099,140.8458,140.9565,6147.0
2018-09-06 10:20:00,165.41,165.47,165.19,165.35,5114.0,140.931,140.9821,140.7435,140.8799,5114.0
2018-09-06 10:30:00,165.29,165.37,165.03,165.37,5285.0,140.8287,140.8969,140.6072,140.8969,5285.0
2018-09-06 10:40:00,165.43,165.43,165.12,165.24,5722.0,140.948,140.948,140.6839,140.7861,5722.0
2018-09-06 10:50:00,165.13,165.31,165.08,165.2,13307.0,140.6924,140.8458,140.6498,140.7521,13307.0
2018-09-06 11:00:00,165.28,165.37,165.02,165.1,5641.0,140.8202,140.8969,140.5987,140.6669,5641.0
2018-09-06 11:10:00,165.15,165.3,165.06,165.06,4653.0,140.7095,140.8373,140.6328,140.6328,4653.0
2018-09-06 11:20:00,165.11,165.53,165.07,165.2,8847.0,140.6754,141.0332,140.6413,140.7521,8847.0
2018-09-06 11:30:00,165.08,165.26,165.08,165.19,17533.0,140.6498,140.8032,140.6498,140.7435,17533.0
2018-09-06 11:40:00,165.23,165.49,165.06,165.35,6841.0,140.7776,140.9991,140.6328,140.8799,6841.0
2018-09-06 11:50:00,165.45,165.48,165.32,165.34,4761.0,140.9651,140.9906,140.8543,140.8713,4761.0
2018-09-06 12:00:00,165.36,165.36,165.19,165.28,5946.0,140.8884,140.8884,140.7435,140.8202,5946.0
2018-09-06 12:10:00,165.24,165.32,165.11,165.15,8341.0,140.7861,140.8543,140.6754,140.7095,8341.0
2018-09-06 12:20:00,165.2,165.24,165.1,165.1,5256.0,140.7521,140.7861,140.6669,140.6669,5256.0
2018-09-06 12:30:00,164.98,165.22,164.98,165.12,4751.0,140.5646,140.7691,140.5646,140.6839,4751.0
2018-09-06 12:40:00,165.14,165.25,165.1,165.1,3801.0,140.7009,140.7947,140.6669,140.6669,3801.0
2018-09-06 12:50:00,165.12,165.12,164.89,164.89,4161.0,140.6839,140.6839,140.4879,140.4879,4161.0
2018-09-06 13:00:00,164.92,164.99,164.82,164.87,4340.0,140.5135,140.5731,140.4283,140.4709,4340.0
2018-09-06 13:10:00,164.84,165.22,164.81,165.2,5271.0,140.4453,140.7691,140.4198,140.7521,5271.0
2018-09-06 13:20:00,165.2,165.25,165.13,165.15,9382.0,140.7521,140.7947,140.6924,140.7095,9382.0
2018-09-06 13:30:00,165.2,165.52,165.2,165.44,5025.0,140.7521,141.0247,140.7521,140.9565,5025.0
2018-09-06 13:40:00,165.5,165.68,165.48,165.56,8210.0,141.0077,141.161,140.9906,141.0588,8210.0
2018-09-06 13:50:00,165.62,165.69,165.54,165.62,4069.0,141.1099,141.1695,141.0417,141.1099,4069.0
2018-09-06 14:00:00,165.69,165.81,165.55,165.81,3000.0,141.1695,141.2718,141.0503,141.2718,3000.0
2018-09-06 14:10:00,165.82,165.91,165.76,165.78,3028.0,141.2803,141.357,141.2292,141.2462,3028.0
2018-09-06 14:20:00,165.77,165.89,165.64,165.72,4487.0,141.2377,141.34,141.1269,141.1951,4487.0
2018-09-06 14:30:00,165.81,165.98,165.76,165.91,4966.0,141.2718,141.4166,141.2292,141.357,4966.0
2018-09-06 14:40:00,165.96,166.3,165.94,166.16,4728.0,141.3996,141.6893,141.3826,141.57,4728.0
2018-09-06 14:50:00,166.16,166.16,165.89,165.89,4110.0,141.57,141.57,141.34,141.34,4110.0
2018-09-06 15:00:00,165.94,166.22,165.85,166.21,6371.0,141.3826,141.6211,141.3059,141.6126,6371.0
2018-09-06 15:10:00,166.21,166.28,166.12,166.15,9833.0,141.6126,141.6722,141.5359,141.5615,9833.0
2018-09-06 15:20:00,166.14,166.32,166.14,166.32,7896.0,141.553,141.7063,141.553,141.7063,7896.0
2018-09-06 15:30:00,166.34,166.4,166.23,166.28,8300.0,141.7234,141.7745,141.6296,141.6722,8300.0
2018-09-06 15:40:00,166.27,166.3,166.19,166.26,11285.0,141.6637,141.6893,141.5956,141.6552,11285.0
2018-09-06 15:50:00,166.22,166.34,166.04,166.07,43309.0,141.6211,141.7234,141.4678,141.4933,43309.0
2018-09-07 09:30:00,165.65,165.85,164.1,164.28,11849.0,141.1355,141.3059,139.8149,139.9682,11849.0
2018-09-07 09:40:00,164.31,164.79,164.1,164.58,20118.0,139.9938,140.4027,139.8149,140.2238,20118.0
2018-09-07 09:50:00,164.62,164.93,164.59,164.81,4775.0,140.2579,140.522,140.2323,140.4198,4775.0
2018-09-07 10:00:00,164.83,164.84,164.57,164.68,5153.0,140.4368,140.4453,140.2153,140.309,5153.0
2018-09-07 10:10:00,164.87,164.87,164.6,164.6,7658.0,140.4709,140.4709,140.2409,140.2409,7658.0
2018-09-07 10:20:00,164.59,165.09,164.51,164.87,4207.0,140.2323,140.6583,140.1642,140.4709,4207.0
2018-09-07 10:30:00,164.84,165.1,164.74,164.8,3457.0,140.4453,140.6669,140.3601,140.4113,3457.0
2018-09-07 10:40:00,164.79,165.06,164.61,165.06,5685.0,140.4027,140.6328,140.2494,140.6328,5685.0
2018-09-07 10:50:00,165.11,165.18,164.82,164.94,4472.0,140.6754,140.735,140.4283,140.5305,4472.0
2018-09-07 11:00:00,164.98,165.03,164.79,164.83,2906.0,140.5646,140.6072,140.4027,140.4368,2906.0
2018-09-07 11:10:00,164.86,164.97,164.82,164.97,9080.0,140.4624,140.5561,140.4283,140.5561,9080.0
2018-09-07 11:20:00,164.99,165.44,164.96,165.44,10123.0,140.5731,140.9565,140.5476,140.9565,10123.0
2018-09-07 11:30:00,165.44,165.55,165.35,165.54,6481.0,140.9565,141.0503,140.8799,141.0417,6481.0
2018-09-07 11:40:00,165.49,165.52,165.32,165.32,3600.0,140.9991,141.0247,140.8543,140.8543,3600.0
2018-09-07 11:50:00,165.41,165.42,165.2,165.29,2697.0,140.931,140.9395,140.7521,140.8287,2697.0
2018-09-07 12:00:00,165.28,165.44,164.8,164.83,5133.0,140.8202,140.9565,140.4113,140.4368,5133.0
2018-09-07 12:10:00,164.8,164.85,164.62,164.72,9239.0,140.4113,140.4539,140.2579,140.3431,9239.0
2018-09-07 12:20:00,164.57,164.67,164.26,164.28,12769.0,140.2153,140.3005,139.9512,139.9682,12769.0
2018-09-07 12:30:00,164.31,164.33,164.05,164.17,18654.0,139.9938,140.0108,139.7723,139.8745,18654.0
2018-09-07 12:40:00,164.2,164.33,164.0,164.26,5931.0,139.9001,140.0108,139.7297,139.9512,5931.0
2018-09-07 12:50:00,164.29,164.4,164.26,164.31,2300.0,139.9767,140.0705,139.9512,139.9938,2300.0
2018-09-07 13:00:00,164.27,164.34,164.08,164.2,1935.0,139.9597,140.0193,139.7978,139.9001,1935.0
2018-09-07 13:10:00,164.11,164.15,163.99,164.0,3360.0,139.8234,139.8575,139.7211,139.7297,3360.0
2018-09-07 13:20:00,164.02,164.09,163.95,164.05,7300.0,139.7467,139.8063,139.6871,139.7723,7300.0
2018-09-07 13:30:00,164.05,164.22,164.01,164.19,7105.0,139.7723,139.9171,139.7382,139.8915,7105.0
2018-09-07 13:40:00,164.12,164.2,164.09,164.2,7459.0,139.8319,139.9001,139.8063,139.9001,7459.0
2018-09-07 13:50:00,164.25,164.44,164.25,164.38,2400.0,139.9427,140.1045,139.9427,140.0534,2400.0
2018-09-07 14:00:00,164.42,164.42,164.16,164.21,7512.0,140.0875,140.0875,139.866,139.9086,7512.0
2018-09-07 14:10:00,164.23,164.49,164.19,164.35,8708.0,139.9256,140.1471,139.8915,140.0279,8708.0
2018-09-07 14:20:00,164.32,164.59,164.3,164.57,7014.0,140.0023,140.2323,139.9853,140.2153,7014.0
2018-09-07 14:30:00,164.59,164.6,164.45,164.5,3134.0,140.2323,140.2409,140.1131,140.1557,3134.0
2018-09-07 14:40:00,164.55,164.73,164.51,164.73,5649.0,140.1983,140.3516,140.1642,140.3516,5649.0
2018-09-07 14:50:00,164.76,165.01,164.74,164.95,5067.0,140.3772,140.5902,140.3601,140.5391,5067.0
2018-09-07 15:00:00,164.98,165.05,164.89,164.91,3601.0,140.5646,140.6243,140.4879,140.505,3601.0
2018-09-07 15:10:00,164.86,164.95,164.83,164.84,3198.0,140.4624,140.5391,140.4368,140.4453,3198.0
2018-09-07 15:20:00,164.84,164.92,164.69,164.88,2928.0,140.4453,140.5135,140.3175,140.4794,2928.0
2018-09-07 15:30:00,164.88,164.88,164.64,164.7,6859.0,140.4794,140.4794,140.2749,140.3261,6859.0
2018-09-07 15:40:00,164.73,164.83,164.71,164.72,8888.0,140.3516,140.4368,140.3346,140.3431,8888.0
2018-09-07 15:50:00,164.73,165.09,164.62,164.85,38771.0,140.3516,140.6583,140.2579,140.4539,38771.0
2018-09-10 09:30:00,165.85,166.47,165.11,166.06,7388.0,141.3059,141.8341,140.6754,141.4848,7388.0
2018-09-10 09:40:00,166.06,166.76,166.06,166.46,9128.0,141.4848,142.0812,141.4848,141.8256,9128.0
2018-09-10 09:50:00,166.65,166.65,165.8,166.05,15732.0,141.9875,141.9875,141.2633,141.4763,15732.0
2018-09-10 10:00:00,166.05,166.28,166.01,166.22,2927.0,141.4763,141.6722,141.4422,141.6211,2927.0
2018-09-10 10:10:00,166.16,166.24,165.86,166.24,2831.0,141.57,141.6382,141.3144,141.6382,2831.0
2018-09-10 10:20:00,166.05,166.42,166.04,166.26,12179.0,141.4763,141.7915,141.4678,141.6552,12179.0
2018-09-10 10:30:00,166.46,166.51,166.15,166.16,3991.0,141.8256,141.8682,141.5615,141.57,3991.0
2018-09-10 10:40:00,166.14,166.23,165.8,165.8,3691.0,141.553,141.6296,141.2633,141.2633,3691.0
2018-09-10 10:50:00,165.8,166.07,165.76,165.94,5040.0,141.2633,141.4933,141.2292,141.3826,5040.0
2018-09-10 11:00:00,165.92,165.95,165.79,165.87,2448.0,141.3655,141.3911,141.2547,141.3229,2448.0
2018-09-10 11:10:00,165.91,165.99,165.76,165.99,2929.0,141.357,141.4252,141.2292,141.4252,2929.0
2018-09-10 11:20:00,165.94,166.06,165.91,165.99,5479.0,141.3826,141.4848,141.357,141.4252,5479.0
2018-09-10 11:30:00,166.0,166.09,165.93,165.97,4805.0,141.4337,141.5104,141.374,141.4081,4805.0
2018-09-10 11:40:00,165.99,166.16,165.93,166.11,7786.0,141.4252,141.57,141.374,141.5274,7786.0
2018-09-10 11:50:00,166.11,166.37,166.08,166.36,8154.0,141.5274,141.7489,141.5018,141.7404,8154.0
2018-09-10 12:00:00,166.43,166.76,166.35,166.59,7199.0,141.8,142.0812,141.7319,141.9364,7199.0
2018-09-10 12:10:00,166.58,166.64,166.44,166.44,3690.0,141.9278,141.979,141.8086,141.8086,3690.0
2018-09-10 12:20:00,166.39,166.52,166.28,166.28,6122.0,141.766,141.8767,141.6722,141.6722,6122.0
2018-09-10 12:30:00,166.28,166.44,166.28,166.33,4350.0,141.6722,141.8086,141.6722,141.7148,4350.0
2018-09-10 12:40:00,166.33,166.33,166.29,166.31,1500.0,141.7148,141.7148,141.6808,141.6978,1500.0
2018-09-10 12:50:00,166.23,166.39,166.15,166.25,6210.0,141.6296,141.766,141.5615,141.6467,6210.0
2018-09-10 13:00:00,166.23,166.42,166.23,166.37,4970.0,141.6296,141.7915,141.6296,141.7489,4970.0
2018-09-10 13:10:00,166.4,166.4,166.05,166.09,14642.0,141.7745,141.7745,141.4763,141.5104,14642.0
2018-09-10 13:20:00,166.16,166.29,166.16,166.26,4621.0,141.57,141.6808,141.57,141.6552,4621.0
2018-09-10 13:30:00,166.25,166.37,166.2,166.28,7194.0,141.6467,141.7489,141.6041,141.6722,7194.0
2018-09-10 13:40:00,166.32,166.32,166.05,166.12,6500.0,141.7063,141.7063,141.4763,141.5359,6500.0
2018-09-10 13:50:00,166.15,166.23,166.09,166.23,6023.0,141.5615,141.6296,141.5104,141.6296,6023.0
2018-09-10 14:00:00,166.21,166.41,166.21,166.36,7033.0,141.6126,141.783,141.6126,141.7404,7033.0
2018-09-10 14:10:00,166.34,166.41,166.3,166.41,3723.0,141.7234,141.783,141.6893,141.783,3723.0
2018-09-10 14:20:00,166.39,166.44,166.3,166.43,9463.0,141.766,141.8086,141.6893,141.8,9463.0
2018-09-10 14:30:00,166.41,166.44,166.36,166.41,12504.0,141.783,141.8086,141.7404,141.783,12504.0
2018-09-10 14:40:00,166.39,166.45,166.35,166.39,9962.0,141.766,141.8171,141.7319,141.766,9962.0
2018-09-10 14:50:00,166.38,166.38,166.1,166.31,16620.0,141.7574,141.7574,141.5189,141.6978,16620.0
2018-09-10 15:00:00,166.33,166.41,166.22,166.39,8473.0,141.7148,141.783,141.6211,141.766,8473.0
2018-09-10 15:10:00,166.36,166.46,166.31,166.41,21111.0,141.7404,141.8256,141.6978,141.783,21111.0
2018-09-10 15:20:00,166.38,166.4,166.15,166.18,9750.0,141.7574,141.7745,141.5615,141.587,9750.0
2018-09-10 15:30:00,166.17,166.24,166.01,166.04,9830.0,141.5785,141.6382,141.4422,141.4678,9830.0
2018-09-10 15:40:00,166.01,166.14,165.96,166.05,10622.0,141.4422,141.553,141.3996,141.4763,10622.0
2018-09-10 15:50:00,166.03,166.16,165.97,166.07,68845.0,141.4592,141.57,141.4081,141.4933,68845.0
2018-09-11 09:30:00,165.6,166.15,165.39,165.44,12994.0,141.0929,141.5615,140.9139,140.9565,12994.0
2018-09-11 09:40:00,165.5,165.88,165.33,165.84,13247.0,141.0077,141.3314,140.8628,141.2974,13247.0
2018-09-11 09:50:00,165.79,165.91,165.63,165.73,10275.0,141.2547,141.357,141.1184,141.2036,10275.0
2018-09-11 10:00:00,165.75,166.14,165.64,166.14,15929.0,141.2207,141.553,141.1269,141.553,15929.0
2018-09-11 10:10:00,166.04,166.04,165.58,165.73,6215.0,141.4678,141.4678,141.0758,141.2036,6215.0
2018-09-11 10:20:00,165.6,165.64,165.42,165.42,11901.0,141.0929,141.1269,140.9395,140.9395,11901.0
2018-09-11 10:30:00,165.46,165.72,165.42,165.72,6678.0,140.9736,141.1951,140.9395,141.1951,6678.0
2018-09-11 10:40:00,165.64,166.05,165.61,166.05,11601.0,141.1269,141.4763,141.1014,141.4763,11601.0
2018-09-11 10:50:00,166.0,166.13,165.99,166.08,5054.0,141.4337,141.5444,141.4252,141.5018,5054.0
2018-09-11 11:00:00,166.18,166.55,166.16,166.47,10889.0,141.587,141.9023,141.57,141.8341,10889.0
2018-09-11 11:10:00,166.51,166.59,166.38,166.59,9889.0,141.8682,141.9364,141.7574,141.9364,9889.0
2018-09-11 11:20:00,166.53,166.9,166.51,166.87,12000.0,141.8852,142.2005,141.8682,142.1749,12000.0
2018-09-11 11:30:00,166.87,167.03,166.84,166.99,10051.0,142.1749,142.3112,142.1494,142.2772,10051.0
2018-09-11 11:40:00,166.98,166.98,166.66,166.78,7933.0,142.2686,142.2686,141.996,142.0982,7933.0
2018-09-11 11:50:00,166.8,167.01,166.77,167.01,5466.0,142.1153,142.2942,142.0897,142.2942,5466.0
2018-09-11 12:00:00,167.03,167.08,166.94,166.95,6311.0,142.3112,142.3538,142.2346,142.2431,6311.0
2018-09-11 12:10:00,166.94,167.01,166.57,166.57,7283.0,142.2346,142.2942,141.9193,141.9193,7283.0
2018-09-11 12:20:00,166.65,166.72,166.58,166.62,3818.0,141.9875,142.0471,141.9278,141.9619,3818.0
2018-09-11 12:30:00,166.57,166.7,166.57,166.7,3772.0,141.9193,142.0301,141.9193,142.0301,3772.0
2018-09-11 12:40:00,166.71,166.78,166.69,166.73,10313.0,142.0386,142.0982,142.0216,142.0556,10313.0
2018-09-11 12:50:00,166.72,167.27,166.72,167.27,12591.0,142.0471,142.5157,142.0471,142.5157,12591.0
2018-09-11 13:00:00,167.29,167.37,167.22,167.3,13583.0,142.5328,142.6009,142.4731,142.5413,13583.0
2018-09-11 13:10:00,167.31,167.65,167.22,167.58,19799.0,142.5498,142.8395,142.4731,142.7798,19799.0
2018-09-11 13:20:00,167.54,167.59,167.44,167.49,8966.0,142.7458,142.7884,142.6606,142.7032,8966.0
2018-09-11 13:30:00,167.48,167.53,167.25,167.35,10132.0,142.6946,142.7372,142.4987,142.5839,10132.0
2018-09-11 13:40:00,167.3,167.3,166.8,166.8,3700.0,142.5413,142.5413,142.1153,142.1153,3700.0
2018-09-11 13:50:00,166.89,167.04,166.79,166.92,8937.0,142.192,142.3198,142.1068,142.2175,8937.0
2018-09-11 14:00:00,166.92,166.92,166.71,166.84,4025.0,142.2175,142.2175,142.0386,142.1494,4025.0
2018-09-11 14:10:00,166.86,166.92,166.72,166.92,7037.0,142.1664,142.2175,142.0471,142.2175,7037.0
2018-09-11 14:20:00,166.92,166.98,166.85,166.91,4486.0,142.2175,142.2686,142.1579,142.209,4486.0
2018-09-11 14:30:00,166.92,167.07,166.92,166.99,5048.0,142.2175,142.3453,142.2175,142.2772,5048.0
2018-09-11 14:40:00,166.97,167.08,166.97,166.98,5965.0,142.2601,142.3538,142.2601,142.2686,5965.0
2018-09-11 14:50:00,167.0,167.04,166.98,167.01,3739.0,142.2857,142.3198,142.2686,142.2942,3739.0
2018-09-11 15:00:00,167.01,167.05,166.98,167.02,7461.0,142.2942,142.3283,142.2686,142.3027,7461.0
2018-09-11 15:10:00,167.02,167.06,166.84,166.84,10875.0,142.3027,142.3368,142.1494,142.1494,10875.0
2018-09-11 15:20:00,166.87,166.89,166.73,166.78,7950.0,142.1749,142.192,142.0556,142.0982,7950.0
2018-09-11 15:30:00,166.76,167.06,166.76,166.93,14794.0,142.0812,142.3368,142.0812,142.226,14794.0
2018-09-11 15:40:00,166.92,166.93,166.7,166.74,11248.0,142.2175,142.226,142.0301,142.0642,11248.0
2018-09-11 15:50:00,166.71,166.77,166.63,166.67,54119.0,142.0386,142.0897,141.9704,142.0045,54119.0
2018-09-12 09:30:00,166.36,166.97,165.83,165.83,7789.0,141.7404,142.2601,141.2888,141.2888,7789.0
2018-09-12 09:40:00,166.19,166.81,166.01,166.03,7980.0,141.5956,142.1238,141.4422,141.4592,7980.0
2018-09-12 09:50:00,166.01,166.23,165.78,166.03,10867.0,141.4422,141.6296,141.2462,141.4592,10867.0
2018-09-12 10:00:00,165.97,166.65,165.85,166.32,4621.0,141.4081,141.9875,141.3059,141.7063,4621.0
2018-09-12 10:10:00,166.33,166.33,165.95,165.97,4000.0,141.7148,141.7148,141.3911,141.4081,4000.0
2018-09-12 10:20:00,165.95,166.12,165.89,166.08,5999.0,141.3911,141.5359,141.34,141.5018,5999.0
2018-09-12 10:30:00,166.08,166.13,165.84,165.84,3360.0,141.5018,141.5444,141.2974,141.2974,3360.0
2018-09-12 10:40:00,166.02,166.22,165.91,165.92,6685.0,141.4507,141.6211,141.357,141.3655,6685.0
2018-09-12 10:50:00,165.97,166.19,165.89,166.11,3400.0,141.4081,141.5956,141.34,141.5274,3400.0
2018-09-12 11:00:00,166.06,166.11,165.72,165.78,2903.0,141.4848,141.5274,141.1951,141.2462,2903.0
2018-09-12 11:10:00,165.77,166.54,165.77,166.54,5754.0,141.2377,141.8938,141.2377,141.8938,5754.0
2018-09-12 11:20:00,166.71,166.97,166.69,166.83,12085.0,142.0386,142.2601,142.0216,142.1408,12085.0
2018-09-12 11:30:00,166.85,167.05,166.73,166.77,3020.0,142.1579,142.3283,142.0556,142.0897,3020.0
2018-09-12 11:40:00,166.69,166.77,166.38,166.39,3745.0,142.0216,142.0897,141.7574,141.766,3745.0
2018-09-12 11:50:00,166.35,166.49,166.21,166.41,9380.0,141.7319,141.8512,141.6126,141.783,9380.0
2018-09-12 12:00:00,166.4,166.6,166.21,166.39,9300.0,141.7745,141.9449,141.6126,141.766,9300.0
2018-09-12 12:10:00,166.38,166.45,166.28,166.35,4435.0,141.7574,141.8171,141.6722,141.7319,4435.0
2018-09-12 12:20:00,166.4,166.73,166.4,166.73,5374.0,141.7745,142.0556,141.7745,142.0556,5374.0
2018-09-12 12:30:00,166.85,166.85,166.64,166.65,3050.0,142.1579,142.1579,141.979,141.9875,3050.0
2018-09-12 12:40:00,166.66,166.82,166.56,166.7,5736.0,141.996,142.1323,141.9108,142.0301,5736.0
2018-09-12 12:50:00,166.63,166.78,166.6,166.61,3810.0,141.9704,142.0982,141.9449,141.9534,3810.0
2018-09-12 13:00:00,166.6,166.73,166.59,166.71,6519.0,141.9449,142.0556,141.9364,142.0386,6519.0
2018-09-12 13:10:00,166.65,166.79,166.6,166.6,4275.0,141.9875,142.1068,141.9449,141.9449,4275.0
2018-09-12 13:20:00,166.64,166.79,166.46,166.48,4925.0,141.979,142.1068,141.8256,141.8426,4925.0
2018-09-12 13:30:00,166.46,166.5,166.32,166.35,4075.0,141.8256,141.8597,141.7063,141.7319,4075.0
2018-09-12 13:40:00,166.36,166.43,166.18,166.32,8271.0,141.7404,141.8,141.587,141.7063,8271.0
2018-09-12 13:50:00,166.25,166.39,166.25,166.28,2050.0,141.6467,141.766,141.6467,141.6722,2050.0
2018-09-12 14:00:00,166.28,166.28,166.13,166.13,1900.0,141.6722,141.6722,141.5444,141.5444,1900.0
2018-09-12 14:10:00,166.18,166.18,166.0,166.02,7845.0,141.587,141.587,141.4337,141.4507,7845.0
2018-09-12 14:20:00,166.06,166.13,165.9,165.98,5328.0,141.4848,141.5444,141.3485,141.4166,5328.0
2018-09-12 14:30:00,165.95,166.02,165.83,165.89,4700.0,141.3911,141.4507,141.2888,141.34,4700.0
2018-09-12 14:40:00,165.97,166.09,165.91,166.01,5844.0,141.4081,141.5104,141.357,141.4422,5844.0
2018-09-12 14:50:00,166.03,166.06,165.85,165.87,1581.0,141.4592,141.4848,141.3059,141.3229,1581.0
2018-09-12 15:00:00,165.85,166.12,165.84,166.0,10038.0,141.3059,141.5359,141.2974,141.4337,10038.0
2018-09-12 15:10:00,166.03,166.24,166.01,166.22,12918.0,141.4592,141.6382,141.4422,141.6211,12918.0
2018-09-12 15:20:00,166.18,166.26,166.15,166.2,7929.0,141.587,141.6552,141.5615,141.6041,7929.0
2018-09-12 15:30:00,166.18,166.3,166.12,166.16,16084.0,141.587,141.6893,141.5359,141.57,16084.0
2018-09-12 15:40:00,166.17,166.27,166.09,166.13,21936.0,141.5785,141.6637,141.5104,141.5444,21936.0
2018-09-12 15:50:00,166.13,166.28,166.11,166.21,42040.0,141.5444,141.6722,141.5274,141.6126,42040.0
2018-09-13 09:30:00,167.04,167.73,167.04,167.73,7557.0,142.3198,142.9076,142.3198,142.9076,7557.0
2018-09-13 09:40:00,167.37,167.64,167.32,167.48,7529.0,142.6009,142.831,142.5583,142.6946,7529.0
2018-09-13 09:50:00,167.5,167.72,167.49,167.72,2746.0,142.7117,142.8991,142.7032,142.8991,2746.0
2018-09-13 10:00:00,167.73,168.0,167.73,167.96,8133.0,142.9076,143.1377,142.9076,143.1036,8133.0
2018-09-13 10:10:00,167.99,168.01,167.52,167.58,5897.0,143.1292,143.1462,142.7287,142.7798,5897.0
2018-09-13 10:20:00,167.68,167.84,167.52,167.52,1800.0,142.865,143.0014,142.7287,142.7287,1800.0
2018-09-13 10:30:00,167.63,167.72,167.5,167.52,3412.0,142.8224,142.8991,142.7117,142.7287,3412.0
2018-09-13 10:40:00,167.42,167.48,167.24,167.39,2250.0,142.6435,142.6946,142.4902,142.618,2250.0
2018-09-13 10:50:00,167.3,167.41,167.06,167.15,3490.0,142.5413,142.635,142.3368,142.4135,3490.0
2018-09-13 11:00:00,167.14,167.31,166.95,167.24,3902.0,142.405,142.5498,142.2431,142.4902,3902.0
2018-09-13 11:10:00,167.28,167.33,166.93,167.17,6150.0,142.5242,142.5668,142.226,142.4305,6150.0
2018-09-13 11:20:00,167.12,167.13,166.83,166.83,16726.0,142.3879,142.3964,142.1408,142.1408,16726.0
2018-09-13 11:30:00,166.89,167.07,166.54,166.62,8978.0,142.192,142.3453,141.8938,141.9619,8978.0
2018-09-13 11:40:00,166.63,166.91,166.55,166.91,3178.0,141.9704,142.209,141.9023,142.209,3178.0
2018-09-13 11:50:00,166.92,167.55,166.91,167.53,9872.0,142.2175,142.7543,142.209,142.7372,9872.0
2018-09-13 12:00:00,167.49,167.63,167.41,167.43,9939.0,142.7032,142.8224,142.635,142.652,9939.0
2018-09-13 12:10:00,167.41,167.47,167.19,167.31,11360.0,142.635,142.6861,142.4476,142.5498,11360.0
2018-09-13 12:20:00,167.39,167.43,167.22,167.41,2750.0,142.618,142.652,142.4731,142.635,2750.0
2018-09-13 12:30:00,167.41,167.53,167.3,167.3,4398.0,142.635,142.7372,142.5413,142.5413,4398.0
2018-09-13 12:40:00,167.39,167.49,167.37,167.49,3258.0,142.618,142.7032,142.6009,142.7032,3258.0
2018-09-13 12:50:00,167.51,167.6,167.43,167.59,9471.0,142.7202,142.7969,142.652,142.7884,9471.0
2018-09-13 13:00:00,167.62,167.67,167.42,167.42,3375.0,142.8139,142.8565,142.6435,142.6435,3375.0
2018-09-13 13:10:00,167.45,167.48,167.36,167.36,3251.0,142.6691,142.6946,142.5924,142.5924,3251.0
2018-09-13 13:20:00,167.34,167.44,167.28,167.33,4000.0,142.5754,142.6606,142.5242,142.5668,4000.0
2018-09-13 13:30:00,167.26,167.36,167.26,167.36,1556.0,142.5072,142.5924,142.5072,142.5924,1556.0
2018-09-13 13:40:00,167.37,167.58,167.37,167.55,10414.0,142.6009,142.7798,142.6009,142.7543,10414.0
2018-09-13 13:50:00,167.57,167.65,167.47,167.48,12475.0,142.7713,142.8395,142.6861,142.6946,12475.0
2018-09-13 14:00:00,167.56,167.62,167.53,167.62,4143.0,142.7628,142.8139,142.7372,142.8139,4143.0
2018-09-13 14:10:00,167.62,167.66,167.5,167.59,9623.0,142.8139,142.848,142.7117,142.7884,9623.0
2018-09-13 14:20:00,167.62,167.82,167.58,167.72,8619.0,142.8139,142.9843,142.7798,142.8991,8619.0
2018-09-13 14:30:00,167.78,167.78,167.67,167.76,3030.0,142.9502,142.9502,142.8565,142.9332,3030.0
2018-09-13 14:40:00,167.67,167.75,167.66,167.72,2204.0,142.8565,142.9247,142.848,142.8991,2204.0
2018-09-13 14:50:00,167.69,167.75,167.6,167.7,4941.0,142.8736,142.9247,142.7969,142.8821,4941.0
2018-09-13 15:00:00,167.79,167.85,167.73,167.73,3400.0,142.9588,143.0099,142.9076,142.9076,3400.0
2018-09-13 15:10:00,167.78,167.82,167.66,167.73,2650.0,142.9502,142.9843,142.848,142.9076,2650.0
2018-09-13 15:20:00,167.66,167.77,167.64,167.77,6984.0,142.848,142.9417,142.831,142.9417,6984.0
2018-09-13 15:30:00,167.74,167.77,167.56,167.56,5774.0,142.9162,142.9417,142.7628,142.7628,5774.0
2018-09-13 15:40:00,167.6,167.65,167.55,167.59,9398.0,142.7969,142.8395,142.7543,142.7884,9398.0
2018-09-13 15:50:00,167.62,167.68,167.57,167.64,29489.0,142.8139,142.865,142.7713,142.831,29489.0
2018-09-14 09:30:00,168.29,168.88,167.93,168.54,13588.0,143.3848,143.8875,143.0781,143.5978,13588.0
2018-09-14 09:40:00,168.21,168.97,168.21,168.75,7399.0,143.3166,143.9641,143.3166,143.7767,7399.0
2018-09-14 09:50:00,168.82,169.27,168.82,169.16,22065.0,143.8363,144.2197,143.8363,144.126,22065.0
2018-09-14 10:00:00,169.16,169.19,168.86,168.91,18464.0,144.126,144.1516,143.8704,143.913,18464.0
2018-09-14 10:10:00,168.91,169.1,168.83,169.1,7417.0,143.913,144.0749,143.8449,144.0749,7417.0
2018-09-14 10:20:00,169.1,169.28,169.01,169.2,10520.0,144.0749,144.2283,143.9982,144.1601,10520.0
2018-09-14 10:30:00,169.28,169.36,169.03,169.03,10373.0,144.2283,144.2964,144.0153,144.0153,10373.0
2018-09-14 10:40:00,169.06,169.55,168.93,169.55,14751.0,144.0408,144.4583,143.9301,144.4583,14751.0
2018-09-14 10:50:00,169.55,169.95,169.38,169.88,23835.0,144.4583,144.7991,144.3135,144.7395,23835.0
2018-09-14 11:00:00,169.86,170.0,169.48,169.55,14494.0,144.7224,144.8417,144.3987,144.4583,14494.0
2018-09-14 11:10:00,169.62,169.62,169.34,169.35,7390.0,144.5179,144.5179,144.2794,144.2879,7390.0
2018-09-14 11:20:00,169.34,169.42,168.72,168.73,16941.0,144.2794,144.3475,143.7511,143.7597,16941.0
2018-09-14 11:30:00,168.76,169.02,168.76,169.02,4200.0,143.7852,144.0067,143.7852,144.0067,4200.0
2018-09-14 11:40:00,169.02,169.42,169.02,169.38,5142.0,144.0067,144.3475,144.0067,144.3135,5142.0
2018-09-14 11:50:00,169.45,169.77,169.34,169.57,8314.0,144.3731,144.6457,144.2794,144.4753,8314.0
2018-09-14 12:00:00,169.58,169.58,168.76,168.97,5895.0,144.4839,144.4839,143.7852,143.9641,5895.0
2018-09-14 12:10:00,168.98,169.11,168.89,168.94,8060.0,143.9727,144.0834,143.896,143.9386,8060.0
2018-09-14 12:20:00,168.97,169.16,168.88,169.03,7330.0,143.9641,144.126,143.8875,144.0153,7330.0
2018-09-14 12:30:00,169.03,169.1,168.5,168.54,23433.0,144.0153,144.0749,143.5637,143.5978,23433.0
2018-09-14 12:40:00,168.55,168.62,168.4,168.47,14664.0,143.6063,143.6659,143.4785,143.5381,14664.0
2018-09-14 12:50:00,168.43,168.49,168.28,168.38,5569.0,143.5041,143.5552,143.3763,143.4615,5569.0
2018-09-14 13:00:00,168.3,168.3,167.83,167.83,6271.0,143.3933,143.3933,142.9929,142.9929,6271.0
2018-09-14 13:10:00,167.9,168.05,167.86,168.02,7452.0,143.0525,143.1803,143.0184,143.1547,7452.0
2018-09-14 13:20:00,168.03,168.13,167.98,168.11,3903.0,143.1633,143.2485,143.1207,143.2314,3903.0
2018-09-14 13:30:00,168.11,168.21,168.08,168.15,13433.0,143.2314,143.3166,143.2059,143.2655,13433.0
2018-09-14 13:40:00,168.14,168.18,168.12,168.18,3532.0,143.257,143.2911,143.2399,143.2911,3532.0
2018-09-14 13:50:00,168.19,168.34,168.09,168.17,13322.0,143.2996,143.4274,143.2144,143.2825,13322.0
2018-09-14 14:00:00,168.12,168.65,168.12,168.65,16136.0,143.2399,143.6915,143.2399,143.6915,16136.0
2018-09-14 14:10:00,168.61,168.76,168.53,168.75,16345.0,143.6574,143.7852,143.5893,143.7767,16345.0
2018-09-14 14:20:00,168.76,168.89,168.59,168.66,22202.0,143.7852,143.896,143.6404,143.7,22202.0
2018-09-14 14:30:00,168.62,168.68,168.5,168.56,10937.0,143.6659,143.7171,143.5637,143.6148,10937.0
2018-09-14 14:40:00,168.6,168.61,168.35,168.53,12235.0,143.6489,143.6574,143.4359,143.5893,12235.0
2018-09-14 14:50:00,168.52,168.84,168.52,168.79,12720.0,143.5807,143.8534,143.5807,143.8108,12720.0
2018-09-14 15:00:00,168.77,168.85,168.7,168.8,13354.0,143.7937,143.8619,143.7341,143.8193,13354.0
2018-09-14 15:10:00,168.8,168.87,168.77,168.77,17920.0,143.8193,143.8789,143.7937,143.7937,17920.0
2018-09-14 15:20:00,168.84,168.97,168.8,168.86,17817.0,143.8534,143.9641,143.8193,143.8704,17817.0
2018-09-14 15:30:00,168.86,168.91,168.55,168.6,31532.0,143.8704,143.913,143.6063,143.6489,31532.0
2018-09-14 15:40:00,168.61,168.65,168.49,168.61,25012.0,143.6574,143.6915,143.5552,143.6574,25012.0
2018-09-14 15:50:00,168.62,168.68,168.51,168.61,60686.0,143.6659,143.7171,143.5722,143.6574,60686.0
2018-09-17 09:30:00,168.51,168.61,167.01,168.42,10988.0,143.5722,143.6574,142.2942,143.4955,10988.0
2018-09-17 09:40:00,168.39,168.54,168.29,168.29,12894.0,143.47,143.5978,143.3848,143.3848,12894.0
2018-09-17 09:50:00,168.33,168.41,168.15,168.41,8343.0,143.4189,143.487,143.2655,143.487,8343.0
2018-09-17 10:00:00,168.41,168.83,168.28,168.82,5843.0,143.487,143.8449,143.3763,143.8363,5843.0
2018-09-17 10:10:00,168.87,168.94,168.62,168.71,5954.0,143.8789,143.9386,143.6659,143.7426,5954.0
2018-09-17 10:20:00,168.57,168.77,168.42,168.76,2980.0,143.6233,143.7937,143.4955,143.7852,2980.0
2018-09-17 10:30:00,168.64,168.78,168.58,168.67,7879.0,143.683,143.8023,143.6319,143.7085,7879.0
2018-09-17 10:40:00,168.74,168.81,168.61,168.67,18942.0,143.7682,143.8278,143.6574,143.7085,18942.0
2018-09-17 10:50:00,168.67,168.68,168.48,168.67,10358.0,143.7085,143.7171,143.5467,143.7085,10358.0
2018-09-17 11:00:00,168.68,168.75,168.5,168.5,24798.0,143.7171,143.7767,143.5637,143.5637,24798.0
2018-09-17 11:10:00,168.55,169.28,168.5,169.28,25159.0,143.6063,144.2283,143.5637,144.2283,25159.0
2018-09-17 11:20:00,169.18,169.26,169.05,169.14,6470.0,144.1431,144.2112,144.0323,144.109,6470.0
2018-09-17 11:30:00,169.1,169.35,168.95,168.95,32419.0,144.0749,144.2879,143.9471,143.9471,32419.0
2018-09-17 11:40:00,168.8,168.8,168.55,168.66,4344.0,143.8193,143.8193,143.6063,143.7,4344.0
2018-09-17 11:50:00,168.73,168.86,168.64,168.64,5065.0,143.7597,143.8704,143.683,143.683,5065.0
2018-09-17 12:00:00,168.58,168.71,168.54,168.62,8993.0,143.6319,143.7426,143.5978,143.6659,8993.0
2018-09-17 12:10:00,168.62,168.83,168.62,168.75,16049.0,143.6659,143.8449,143.6659,143.7767,16049.0
2018-09-17 12:20:00,168.72,168.83,168.59,168.76,4899.0,143.7511,143.8449,143.6404,143.7852,4899.0
2018-09-17 12:30:00,168.78,168.82,168.57,168.57,2003.0,143.8023,143.8363,143.6233,143.6233,2003.0
2018-09-17 12:40:00,168.56,168.63,168.54,168.59,4718.0,143.6148,143.6745,143.5978,143.6404,4718.0
2018-09-17 12:50:00,168.57,168.62,168.34,168.38,7118.0,143.6233,143.6659,143.4274,143.4615,7118.0
2018-09-17 13:00:00,168.43,168.5,168.32,168.42,2511.0,143.5041,143.5637,143.4103,143.4955,2511.0
2018-09-17 13:10:00,168.38,168.5,168.38,168.38,4929.0,143.4615,143.5637,143.4615,143.4615,4929.0
2018-09-17 13:20:00,168.43,168.53,168.38,168.47,2577.0,143.5041,143.5893,143.4615,143.5381,2577.0
2018-09-17 13:30:00,168.48,168.57,168.38,168.41,4520.0,143.5467,143.6233,143.4615,143.487,4520.0
2018-09-17 13:40:00,168.41,168.57,168.41,168.52,5317.0,143.487,143.6233,143.487,143.5807,5317.0
2018-09-17 13:50:00,168.54,168.66,168.45,168.6,6043.0,143.5978,143.7,143.5211,143.6489,6043.0
2018-09-17 14:00:00,168.54,168.78,168.54,168.68,11607.0,143.5978,143.8023,143.5978,143.7171,11607.0
2018-09-17 14:10:00,168.65,168.88,168.63,168.77,7913.0,143.6915,143.8875,143.6745,143.7937,7913.0
2018-09-17 14:20:00,168.75,168.97,168.73,168.94,6265.0,143.7767,143.9641,143.7597,143.9386,6265.0
2018-09-17 14:30:00,168.91,168.93,168.71,168.71,6764.0,143.913,143.9301,143.7426,143.7426,6764.0
2018-09-17 14:40:00,168.71,168.87,168.66,168.8,16538.0,143.7426,143.8789,143.7,143.8193,16538.0
2018-09-17 14:50:00,168.79,168.79,168.6,168.7,7282.0,143.8108,143.8108,143.6489,143.7341,7282.0
2018-09-17 15:00:00,168.71,168.75,168.63,168.73,56406.0,143.7426,143.7767,143.6745,143.7597,56406.0
2018-09-17 15:10:00,168.72,168.73,168.59,168.59,9416.0,143.7511,143.7597,143.6404,143.6404,9416.0
2018-09-17 15:20:00,168.59,168.59,168.35,168.48,6441.0,143.6404,143.6404,143.4359,143.5467,6441.0
2018-09-17 15:30:00,168.43,168.61,168.37,168.45,10900.0,143.5041,143.6574,143.4529,143.5211,10900.0
2018-09-17 15:40:00,168.43,168.79,168.42,168.67,20842.0,143.5041,143.8108,143.4955,143.7085,20842.0
2018-09-17 15:50:00,168.63,168.8,168.58,168.74,51485.0,143.6745,143.8193,143.6319,143.7682,51485.0
2018-09-18 09:30:00,169.01,169.72,168.95,169.2,12361.0,143.9982,144.6031,143.9471,144.1601,12361.0
2018-09-18 09:40:00,169.16,169.26,168.75,168.77,21069.0,144.126,144.2112,143.7767,143.7937,21069.0
2018-09-18 09:50:00,168.76,169.15,168.25,168.9,7970.0,143.7852,144.1175,143.3507,143.9045,7970.0
2018-09-18 10:00:00,168.83,168.96,168.42,168.81,9762.0,143.8449,143.9556,143.4955,143.8278,9762.0
2018-09-18 10:10:00,168.75,169.16,168.65,169.07,13705.0,143.7767,144.126,143.6915,144.0493,13705.0
2018-09-18 10:20:00,169.02,169.24,168.92,169.03,11842.0,144.0067,144.1942,143.9215,144.0153,11842.0
2018-09-18 10:30:00,169.06,169.07,168.68,168.84,4232.0,144.0408,144.0493,143.7171,143.8534,4232.0
2018-09-18 10:40:00,168.84,169.04,168.54,168.95,9678.0,143.8534,144.0238,143.5978,143.9471,9678.0
2018-09-18 10:50:00,168.92,169.08,168.62,168.85,58956.0,143.9215,144.0579,143.6659,143.8619,58956.0
2018-09-18 11:00:00,168.79,168.84,168.5,168.82,9073.0,143.8108,143.8534,143.5637,143.8363,9073.0
2018-09-18 11:10:00,168.86,169.13,168.82,169.13,15875.0,143.8704,144.1005,143.8363,144.1005,15875.0
2018-09-18 11:20:00,169.08,169.2,168.75,169.08,6256.0,144.0579,144.1601,143.7767,144.0579,6256.0
2018-09-18 11:30:00,169.11,169.23,168.92,169.21,4019.0,144.0834,144.1857,143.9215,144.1686,4019.0
2018-09-18 11:40:00,169.21,169.34,169.14,169.33,2900.0,144.1686,144.2794,144.109,144.2709,2900.0
2018-09-18 11:50:00,169.44,169.44,169.15,169.38,3800.0,144.3646,144.3646,144.1175,144.3135,3800.0
2018-09-18 12:00:00,169.35,169.66,169.35,169.39,8843.0,144.2879,144.552,144.2879,144.322,8843.0
2018-09-18 12:10:00,169.38,169.6,169.31,169.31,4208.0,144.3135,144.5009,144.2538,144.2538,4208.0
2018-09-18 12:20:00,169.29,169.38,169.07,169.27,9420.0,144.2368,144.3135,144.0493,144.2197,9420.0
2018-09-18 12:30:00,169.2,169.45,169.19,169.39,2789.0,144.1601,144.3731,144.1516,144.322,2789.0
2018-09-18 12:40:00,169.36,169.42,169.18,169.21,4700.0,144.2964,144.3475,144.1431,144.1686,4700.0
2018-09-18 12:50:00,169.19,169.36,169.11,169.36,7283.0,144.1516,144.2964,144.0834,144.2964,7283.0
2018-09-18 13:00:00,169.38,169.39,169.25,169.34,5607.0,144.3135,144.322,144.2027,144.2794,5607.0
2018-09-18 13:10:00,169.33,169.35,169.23,169.27,9050.0,144.2709,144.2879,144.1857,144.2197,9050.0
2018-09-18 13:20:00,169.24,169.29,169.18,169.19,7517.0,144.1942,144.2368,144.1431,144.1516,7517.0
2018-09-18 13:30:00,169.17,169.21,169.06,169.2,4742.0,144.1345,144.1686,144.0408,144.1601,4742.0
2018-09-18 13:40:00,169.14,169.18,169.06,169.16,3905.0,144.109,144.1431,144.0408,144.126,3905.0
2018-09-18 13:50:00,169.19,169.19,169.0,169.01,3437.0,144.1516,144.1516,143.9897,143.9982,3437.0
2018-09-18 14:00:00,169.03,169.24,169.03,169.15,5313.0,144.0153,144.1942,144.0153,144.1175,5313.0
2018-09-18 14:10:00,169.18,169.21,169.05,169.1,9447.0,144.1431,144.1686,144.0323,144.0749,9447.0
2018-09-18 14:20:00,169.08,169.2,169.04,169.17,9633.0,144.0579,144.1601,144.0238,144.1345,9633.0
2018-09-18 14:30:00,169.12,169.14,169.0,169.05,5374.0,144.0919,144.109,143.9897,144.0323,5374.0
2018-09-18 14:40:00,169.11,169.14,169.02,169.09,5964.0,144.0834,144.109,144.0067,144.0664,5964.0
2018-09-18 14:50:00,169.08,169.08,168.92,169.02,4200.0,144.0579,144.0579,143.9215,144.0067,4200.0
2018-09-18 15:00:00,169.04,169.08,169.03,169.05,3193.0,144.0238,144.0579,144.0153,144.0323,3193.0
2018-09-18 15:10:00,169.04,169.2,169.03,169.05,4650.0,144.0238,144.1601,144.0153,144.0323,4650.0
2018-09-18 15:20:00,169.09,169.13,168.93,168.96,9751.0,144.0664,144.1005,143.9301,143.9556,9751.0
2018-09-18 15:30:00,169.03,169.07,169.01,169.04,12906.0,144.0153,144.0493,143.9982,144.0238,12906.0
2018-09-18 15:40:00,169.03,169.05,168.65,168.73,13781.0,144.0153,144.0323,143.6915,143.7597,13781.0
2018-09-18 15:50:00,168.71,168.81,168.67,168.71,36926.0,143.7426,143.8278,143.7085,143.7426,36926.0
2018-09-19 09:30:00,169.45,169.87,168.96,169.76,29171.0,144.3731,144.731,143.9556,144.6372,29171.0
2018-09-19 09:40:00,169.76,169.93,169.69,169.69,55577.0,144.6372,144.7821,144.5776,144.5776,55577.0
2018-09-19 09:50:00,169.73,170.77,169.73,170.57,68341.0,144.6117,145.4978,144.6117,145.3274,68341.0
2018-09-19 10:00:00,170.68,170.74,169.88,170.11,32137.0,145.4211,145.4722,144.7395,144.9354,32137.0
2018-09-19 10:10:00,170.14,170.49,170.06,170.34,33103.0,144.961,145.2592,144.8928,145.1314,33103.0
2018-09-19 10:20:00,170.36,170.45,170.1,170.24,28740.0,145.1484,145.2251,144.9269,145.0462,28740.0
2018-09-19 10:30:00,170.27,170.29,169.9,170.01,33135.0,145.0718,145.0888,144.7565,144.8502,33135.0
2018-09-19 10:40:00,170.02,170.5,169.92,170.12,86976.0,144.8588,145.2677,144.7736,144.944,86976.0
2018-09-19 10:50:00,170.12,170.32,170.06,170.1,104847.0,144.944,145.1144,144.8928,144.9269,104847.0
2018-09-19 11:00:00,170.1,170.66,169.97,170.4,47554.0,144.9269,145.404,144.8162,145.1825,47554.0
2018-09-19 11:10:00,170.41,170.57,169.96,170.08,19608.0,145.191,145.3274,144.8076,144.9099,19608.0
2018-09-19 11:20:00,170.09,170.32,170.08,170.08,50133.0,144.9184,145.1144,144.9099,144.9099,50133.0
2018-09-19 11:30:00,170.08,170.08,169.47,169.47,13405.0,144.9099,144.9099,144.3901,144.3901,13405.0
2018-09-19 11:40:00,169.43,169.52,169.24,169.32,16269.0,144.3561,144.4327,144.1942,144.2623,16269.0
2018-09-19 11:50:00,169.28,169.43,169.0,169.42,9957.0,144.2283,144.3561,143.9897,144.3475,9957.0
2018-09-19 12:00:00,169.35,169.6,169.33,169.6,5687.0,144.2879,144.5009,144.2709,144.5009,5687.0
2018-09-19 12:10:00,169.62,169.73,169.59,169.71,5570.0,144.5179,144.6117,144.4924,144.5946,5570.0
2018-09-19 12:20:00,169.71,169.72,169.57,169.57,3303.0,144.5946,144.6031,144.4753,144.4753,3303.0
2018-09-19 12:30:00,169.55,169.63,169.49,169.49,6227.0,144.4583,144.5265,144.4072,144.4072,6227.0
2018-09-19 12:40:00,169.51,169.59,169.46,169.59,3100.0,144.4242,144.4924,144.3816,144.4924,3100.0
2018-09-19 12:50:00,169.55,169.7,169.52,169.63,9078.0,144.4583,144.5861,144.4327,144.5265,9078.0
2018-09-19 13:00:00,169.71,169.71,169.6,169.68,3247.0,144.5946,144.5946,144.5009,144.5691,3247.0
2018-09-19 13:10:00,169.68,169.68,169.48,169.6,3546.0,144.5691,144.5691,144.3987,144.5009,3546.0
2018-09-19 13:20:00,169.6,169.66,169.5,169.51,5370.0,144.5009,144.552,144.4157,144.4242,5370.0
2018-09-19 13:30:00,169.53,169.59,169.29,169.35,7694.0,144.4413,144.4924,144.2368,144.2879,7694.0
2018-09-19 13:40:00,169.4,169.41,169.22,169.29,5246.0,144.3305,144.339,144.1771,144.2368,5246.0
2018-09-19 13:50:00,169.29,169.33,169.11,169.11,2469.0,144.2368,144.2709,144.0834,144.0834,2469.0
2018-09-19 14:00:00,169.08,169.14,169.01,169.14,4501.0,144.0579,144.109,143.9982,144.109,4501.0
2018-09-19 14:10:00,169.16,169.16,168.89,168.89,4273.0,144.126,144.126,143.896,143.896,4273.0
2018-09-19 14:20:00,168.9,169.05,168.88,168.9,7629.0,143.9045,144.0323,143.8875,143.9045,7629.0
2018-09-19 14:30:00,168.9,168.98,168.83,168.98,5189.0,143.9045,143.9727,143.8449,143.9727,5189.0
2018-09-19 14:40:00,169.0,169.07,168.91,169.06,7501.0,143.9897,144.0493,143.913,144.0408,7501.0
2018-09-19 14:50:00,169.06,169.1,168.99,168.99,4416.0,144.0408,144.0749,143.9812,143.9812,4416.0
2018-09-19 15:00:00,169.01,169.12,168.99,169.03,12708.0,143.9982,144.0919,143.9812,144.0153,12708.0
2018-09-19 15:10:00,169.07,169.09,169.0,169.06,7210.0,144.0493,144.0664,143.9897,144.0408,7210.0
2018-09-19 15:20:00,169.09,169.26,169.03,169.03,11924.0,144.0664,144.2112,144.0153,144.0153,11924.0
2018-09-19 15:30:00,169.0,169.33,169.0,169.2,13898.0,143.9897,144.2709,143.9897,144.1601,13898.0
2018-09-19 15:40:00,169.2,169.4,169.09,169.4,16488.0,144.1601,144.3305,144.0664,144.3305,16488.0
2018-09-19 15:50:00,169.41,169.43,169.14,169.16,37140.0,144.339,144.3561,144.109,144.126,37140.0
2018-09-20 09:30:00,169.6,171.33,169.6,170.57,61341.0,144.5009,145.9749,144.5009,145.3274,61341.0
2018-09-20 09:40:00,170.66,170.91,170.43,170.69,13237.0,145.404,145.617,145.2081,145.4296,13237.0
2018-09-20 09:50:00,170.71,170.78,170.18,170.53,10136.0,145.4466,145.5063,144.9951,145.2933,10136.0
2018-09-20 10:00:00,170.7,170.7,170.01,170.05,30989.0,145.4381,145.4381,144.8502,144.8843,30989.0
2018-09-20 10:10:00,170.19,170.2,169.99,170.12,2200.0,145.0036,145.0121,144.8332,144.944,2200.0
2018-09-20 10:20:00,170.12,170.13,169.74,169.75,4672.0,144.944,144.9525,144.6202,144.6287,4672.0
2018-09-20 10:30:00,169.72,170.34,169.59,170.34,6038.0,144.6031,145.1314,144.4924,145.1314,6038.0
2018-09-20 10:40:00,170.2,170.42,170.2,170.42,4712.0,145.0121,145.1996,145.0121,145.1996,4712.0
2018-09-20 10:50:00,170.4,170.56,170.34,170.38,14808.0,145.1825,145.3188,145.1314,145.1655,14808.0
2018-09-20 11:00:00,170.46,170.55,170.3,170.53,2200.0,145.2336,145.3103,145.0973,145.2933,2200.0
2018-09-20 11:10:00,170.39,170.58,170.33,170.34,2922.0,145.174,145.3359,145.1229,145.1314,2922.0
2018-09-20 11:20:00,170.26,170.54,170.23,170.54,7003.0,145.0632,145.3018,145.0377,145.3018,7003.0
2018-09-20 11:30:00,170.59,170.81,170.56,170.69,15022.0,145.3444,145.5318,145.3188,145.4296,15022.0
2018-09-20 11:40:00,170.73,170.97,170.73,170.74,2762.0,145.4637,145.6682,145.4637,145.4722,2762.0
2018-09-20 11:50:00,170.7,170.92,170.66,170.9,13535.0,145.4381,145.6256,145.404,145.6085,13535.0
2018-09-20 12:00:00,170.88,170.88,170.61,170.61,6217.0,145.5915,145.5915,145.3614,145.3614,6217.0
2018-09-20 12:10:00,170.67,170.85,170.67,170.76,1960.0,145.4126,145.5659,145.4126,145.4892,1960.0
2018-09-20 12:20:00,170.77,170.94,170.76,170.94,3280.0,145.4978,145.6426,145.4892,145.6426,3280.0
2018-09-20 12:30:00,170.91,170.96,170.66,170.66,6151.0,145.617,145.6596,145.404,145.404,6151.0
2018-09-20 12:40:00,170.66,170.78,170.37,170.75,5111.0,145.404,145.5063,145.157,145.4807,5111.0
2018-09-20 12:50:00,170.66,170.76,170.63,170.73,4744.0,145.404,145.4892,145.3785,145.4637,4744.0
2018-09-20 13:00:00,170.76,170.98,170.73,170.95,3618.0,145.4892,145.6767,145.4637,145.6511,3618.0
2018-09-20 13:10:00,170.91,171.06,170.91,170.98,4636.0,145.617,145.7448,145.617,145.6767,4636.0
2018-09-20 13:20:00,171.03,171.04,170.46,170.53,19577.0,145.7193,145.7278,145.2336,145.2933,19577.0
2018-09-20 13:30:00,170.52,170.63,170.38,170.63,3887.0,145.2848,145.3785,145.1655,145.3785,3887.0
2018-09-20 13:40:00,170.63,170.79,170.63,170.79,2846.0,145.3785,145.5148,145.3785,145.5148,2846.0
2018-09-20 13:50:00,170.81,170.82,170.6,170.68,1300.0,145.5318,145.5404,145.3529,145.4211,1300.0
2018-09-20 14:00:00,170.67,170.69,170.48,170.55,6855.0,145.4126,145.4296,145.2507,145.3103,6855.0
2018-09-20 14:10:00,170.56,170.66,170.5,170.59,3480.0,145.3188,145.404,145.2677,145.3444,3480.0
2018-09-20 14:20:00,170.56,170.78,170.56,170.76,5658.0,145.3188,145.5063,145.3188,145.4892,5658.0
2018-09-20 14:30:00,170.71,170.78,170.59,170.67,2607.0,145.4466,145.5063,145.3444,145.4126,2607.0
2018-09-20 14:40:00,170.62,170.64,170.52,170.6,4497.0,145.37,145.387,145.2848,145.3529,4497.0
2018-09-20 14:50:00,170.64,170.69,170.62,170.62,5315.0,145.387,145.4296,145.37,145.37,5315.0
2018-09-20 15:00:00,170.62,170.76,170.62,170.73,4819.0,145.37,145.4892,145.37,145.4637,4819.0
2018-09-20 15:10:00,170.76,170.96,170.76,170.9,4372.0,145.4892,145.6596,145.4892,145.6085,4372.0
2018-09-20 15:20:00,170.84,170.86,170.75,170.76,6561.0,145.5574,145.5744,145.4807,145.4892,6561.0
2018-09-20 15:30:00,170.76,170.76,170.63,170.73,18736.0,145.4892,145.4892,145.3785,145.4637,18736.0
2018-09-20 15:40:00,170.7,170.73,170.39,170.53,29281.0,145.4381,145.4637,145.174,145.2933,29281.0
2018-09-20 15:50:00,170.53,170.55,170.36,170.45,62775.0,145.2933,145.3103,145.1484,145.2251,62775.0
2018-09-21 09:30:00,171.17,171.53,170.99,171.1,365518.0,145.8386,146.1453,145.6852,145.7789,365518.0
2018-09-21 09:40:00,171.1,171.1,170.21,170.85,13891.0,145.7789,145.7789,145.0206,145.5659,13891.0
2018-09-21 09:50:00,170.86,171.02,170.58,170.58,10566.0,145.5744,145.7108,145.3359,145.3359,10566.0
2018-09-21 10:00:00,170.77,171.06,170.77,170.88,8388.0,145.4978,145.7448,145.4978,145.5915,8388.0
2018-09-21 10:10:00,170.8,170.93,170.48,170.7,6200.0,145.5233,145.6341,145.2507,145.4381,6200.0
2018-09-21 10:20:00,170.75,170.97,170.57,170.9,14209.0,145.4807,145.6682,145.3274,145.6085,14209.0
2018-09-21 10:30:00,170.94,171.45,170.91,171.36,32702.0,145.6426,146.0771,145.617,146.0004,32702.0
2018-09-21 10:40:00,171.36,171.66,171.26,171.32,52693.0,146.0004,146.256,145.9152,145.9664,52693.0
2018-09-21 10:50:00,171.42,171.48,171.22,171.33,36059.0,146.0516,146.1027,145.8812,145.9749,36059.0
2018-09-21 11:00:00,171.36,171.65,171.27,171.45,37851.0,146.0004,146.2475,145.9238,146.0771,37851.0
2018-09-21 11:10:00,171.47,171.54,171.26,171.3,11807.0,146.0942,146.1538,145.9152,145.9493,11807.0
2018-09-21 11:20:00,171.32,171.32,171.0,171.01,11147.0,145.9664,145.9664,145.6937,145.7022,11147.0
2018-09-21 11:30:00,171.04,171.1,170.73,170.87,11071.0,145.7278,145.7789,145.4637,145.583,11071.0
2018-09-21 11:40:00,170.81,170.82,170.59,170.71,7954.0,145.5318,145.5404,145.3444,145.4466,7954.0
2018-09-21 11:50:00,170.73,170.77,170.54,170.55,21251.0,145.4637,145.4978,145.3018,145.3103,21251.0
2018-09-21 12:00:00,170.58,170.72,170.55,170.6,37220.0,145.3359,145.4552,145.3103,145.3529,37220.0
2018-09-21 12:10:00,170.62,170.7,170.59,170.69,16467.0,145.37,145.4381,145.3444,145.4296,16467.0
2018-09-21 12:20:00,170.68,170.68,170.53,170.61,5766.0,145.4211,145.4211,145.2933,145.3614,5766.0
2018-09-21 12:30:00,170.6,170.73,170.55,170.64,4768.0,145.3529,145.4637,145.3103,145.387,4768.0
2018-09-21 12:40:00,170.63,170.71,170.49,170.49,11170.0,145.3785,145.4466,145.2592,145.2592,11170.0
2018-09-21 12:50:00,170.44,170.62,170.44,170.44,7149.0,145.2166,145.37,145.2166,145.2166,7149.0
2018-09-21 13:00:00,170.4,170.4,170.22,170.25,6072.0,145.1825,145.1825,145.0292,145.0547,6072.0
2018-09-21 13:10:00,170.29,170.54,170.24,170.54,6562.0,145.0888,145.3018,145.0462,145.3018,6562.0
2018-09-21 13:20:00,170.51,170.73,170.48,170.71,6351.0,145.2762,145.4637,145.2507,145.4466,6351.0
2018-09-21 13:30:00,170.71,170.77,170.58,170.77,2351.0,145.4466,145.4978,145.3359,145.4978,2351.0
2018-09-21 13:40:00,170.73,170.77,170.61,170.61,6607.0,145.4637,145.4978,145.3614,145.3614,6607.0
2018-09-21 13:50:00,170.56,170.57,170.3,170.48,4437.0,145.3188,145.3274,145.0973,145.2507,4437.0
2018-09-21 14:00:00,170.48,170.54,170.43,170.5,5625.0,145.2507,145.3018,145.2081,145.2677,5625.0
2018-09-21 14:10:00,170.52,170.56,170.41,170.41,8482.0,145.2848,145.3188,145.191,145.191,8482.0
2018-09-21 14:20:00,170.38,170.39,170.23,170.32,8768.0,145.1655,145.174,145.0377,145.1144,8768.0
2018-09-21 14:30:00,170.33,170.47,170.29,170.36,6127.0,145.1229,145.2422,145.0888,145.1484,6127.0
2018-09-21 14:40:00,170.37,170.38,170.23,170.23,6639.0,145.157,145.1655,145.0377,145.0377,6639.0
2018-09-21 14:50:00,170.22,170.34,170.18,170.29,7152.0,145.0292,145.1314,144.9951,145.0888,7152.0
2018-09-21 15:00:00,170.31,170.59,170.3,170.59,34508.0,145.1058,145.3444,145.0973,145.3444,34508.0
2018-09-21 15:10:00,170.58,170.65,170.53,170.59,11500.0,145.3359,145.3955,145.2933,145.3444,11500.0
2018-09-21 15:20:00,170.57,170.71,170.56,170.58,12644.0,145.3274,145.4466,145.3188,145.3359,12644.0
2018-09-21 15:30:00,170.58,170.89,170.57,170.89,23466.0,145.3359,145.6,145.3274,145.6,23466.0
2018-09-21 15:40:00,170.89,171.15,170.89,170.96,37987.0,145.6,145.8215,145.6,145.6596,37987.0
2018-09-21 15:50:00,170.98,171.08,170.5,170.71,116260.0,145.6767,145.7619,145.2677,145.4466,116260.0
2018-09-24 09:30:00,170.49,171.02,170.08,170.27,25168.0,145.2592,145.7108,144.9099,145.0718,25168.0
2018-09-24 09:40:00,170.3,170.56,170.08,170.09,14998.0,145.0973,145.3188,144.9099,144.9184,14998.0
2018-09-24 09:50:00,170.1,170.2,169.85,169.85,9188.0,144.9269,145.0121,144.7139,144.7139,9188.0
2018-09-24 10:00:00,169.8,169.82,169.55,169.56,9999.0,144.6713,144.6884,144.4583,144.4668,9999.0
2018-09-24 10:10:00,169.58,169.76,169.42,169.43,14310.0,144.4839,144.6372,144.3475,144.3561,14310.0
2018-09-24 10:20:00,169.46,169.96,169.44,169.59,8232.0,144.3816,144.8076,144.3646,144.4924,8232.0
2018-09-24 10:30:00,169.65,169.66,169.3,169.66,16123.0,144.5435,144.552,144.2453,144.552,16123.0
2018-09-24 10:40:00,169.59,169.92,169.59,169.81,9190.0,144.4924,144.7736,144.4924,144.6798,9190.0
2018-09-24 10:50:00,169.85,170.1,169.62,169.99,15112.0,144.7139,144.9269,144.5179,144.8332,15112.0
2018-09-24 11:00:00,170.0,170.04,169.87,169.93,27704.0,144.8417,144.8758,144.731,144.7821,27704.0
2018-09-24 11:10:00,169.92,170.0,169.69,169.79,5750.0,144.7736,144.8417,144.5776,144.6628,5750.0
2018-09-24 11:20:00,169.79,169.81,169.51,169.51,7453.0,144.6628,144.6798,144.4242,144.4242,7453.0
2018-09-24 11:30:00,169.51,169.51,169.18,169.27,8567.0,144.4242,144.4242,144.1431,144.2197,8567.0
2018-09-24 11:40:00,169.3,169.42,169.19,169.32,5620.0,144.2453,144.3475,144.1516,144.2623,5620.0
2018-09-24 11:50:00,169.34,169.51,169.23,169.4,5163.0,144.2794,144.4242,144.1857,144.3305,5163.0
2018-09-24 12:00:00,169.45,169.52,169.36,169.46,5099.0,144.3731,144.4327,144.2964,144.3816,5099.0
2018-09-24 12:10:00,169.43,169.47,169.3,169.4,4700.0,144.3561,144.3901,144.2453,144.3305,4700.0
2018-09-24 12:20:00,169.42,169.47,169.32,169.33,4972.0,144.3475,144.3901,144.2623,144.2709,4972.0
2018-09-24 12:30:00,169.34,169.47,169.33,169.44,12179.0,144.2794,144.3901,144.2709,144.3646,12179.0
2018-09-24 12:40:00,169.4,169.48,169.34,169.48,2700.0,144.3305,144.3987,144.2794,144.3987,2700.0
2018-09-24 12:50:00,169.47,169.6,169.41,169.48,5302.0,144.3901,144.5009,144.339,144.3987,5302.0
2018-09-24 13:00:00,169.5,169.59,169.45,169.53,2203.0,144.4157,144.4924,144.3731,144.4413,2203.0
2018-09-24 13:10:00,169.52,169.59,169.44,169.52,6520.0,144.4327,144.4924,144.3646,144.4327,6520.0
2018-09-24 13:20:00,169.54,169.95,169.53,169.83,9873.0,144.4498,144.7991,144.4413,144.6969,9873.0
2018-09-24 13:30:00,169.89,170.03,169.88,170.02,5835.0,144.748,144.8673,144.7395,144.8588,5835.0
2018-09-24 13:40:00,170.01,170.08,169.84,169.84,5229.0,144.8502,144.9099,144.7054,144.7054,5229.0
2018-09-24 13:50:00,169.81,170.05,169.81,169.98,17490.0,144.6798,144.8843,144.6798,144.8247,17490.0
2018-09-24 14:00:00,169.97,170.32,169.97,170.32,12164.0,144.8162,145.1144,144.8162,145.1144,12164.0
2018-09-24 14:10:00,170.32,170.48,170.17,170.18,89601.0,145.1144,145.2507,144.9866,144.9951,89601.0
2018-09-24 14:20:00,170.16,170.22,169.91,170.16,14628.0,144.978,145.0292,144.765,144.978,14628.0
2018-09-24 14:30:00,170.11,170.4,170.11,170.39,13851.0,144.9354,145.1825,144.9354,145.174,13851.0
2018-09-24 14:40:00,170.34,170.37,170.25,170.26,6948.0,145.1314,145.157,145.0547,145.0632,6948.0
2018-09-24 14:50:00,170.22,170.28,170.12,170.19,10603.0,145.0292,145.0803,144.944,145.0036,10603.0
2018-09-24 15:00:00,170.19,170.35,170.07,170.12,7504.0,145.0036,145.1399,144.9014,144.944,7504.0
2018-09-24 15:10:00,170.12,170.12,169.75,169.78,6562.0,144.944,144.944,144.6287,144.6543,6562.0
2018-09-24 15:20:00,169.8,169.93,169.75,169.83,6268.0,144.6713,144.7821,144.6287,144.6969,6268.0
2018-09-24 15:30:00,169.85,169.95,169.79,169.91,10521.0,144.7139,144.7991,144.6628,144.765,10521.0
2018-09-24 15:40:00,169.87,169.94,169.78,169.85,16529.0,144.731,144.7906,144.6543,144.7139,16529.0
2018-09-24 15:50:00,169.87,169.92,169.74,169.84,64477.0,144.731,144.7736,144.6202,144.7054,64477.0
2018-09-25 09:30:00,169.87,169.87,168.97,169.07,8558.0,144.731,144.731,143.9641,144.0493,8558.0
2018-09-25 09:40:00,169.02,169.78,169.02,169.72,3823.0,144.0067,144.6543,144.0067,144.6031,3823.0
2018-09-25 09:50:00,169.61,170.0,169.61,169.85,3923.0,144.5094,144.8417,144.5094,144.7139,3923.0
2018-09-25 10:00:00,169.94,170.14,169.88,170.0,4698.0,144.7906,144.961,144.7395,144.8417,4698.0
2018-09-25 10:10:00,170.05,170.05,169.88,169.89,5297.0,144.8843,144.8843,144.7395,144.748,5297.0
2018-09-25 10:20:00,169.79,169.83,169.51,169.63,2939.0,144.6628,144.6969,144.4242,144.5265,2939.0
2018-09-25 10:30:00,169.55,169.59,169.39,169.5,3677.0,144.4583,144.4924,144.322,144.4157,3677.0
2018-09-25 10:40:00,169.46,169.78,169.35,169.78,3846.0,144.3816,144.6543,144.2879,144.6543,3846.0
2018-09-25 10:50:00,169.78,169.83,169.57,169.57,8012.0,144.6543,144.6969,144.4753,144.4753,8012.0
2018-09-25 11:00:00,169.57,169.58,169.4,169.5,4288.0,144.4753,144.4839,144.3305,144.4157,4288.0
2018-09-25 11:10:00,169.48,169.51,169.33,169.33,3500.0,144.3987,144.4242,144.2709,144.2709,3500.0
2018-09-25 11:20:00,169.24,169.32,169.18,169.3,9824.0,144.1942,144.2623,144.1431,144.2453,9824.0
2018-09-25 11:30:00,169.38,169.38,169.19,169.32,6443.0,144.3135,144.3135,144.1516,144.2623,6443.0
2018-09-25 11:40:00,169.3,169.33,169.15,169.17,5130.0,144.2453,144.2709,144.1175,144.1345,5130.0
2018-09-25 11:50:00,169.13,169.4,169.13,169.3,7803.0,144.1005,144.3305,144.1005,144.2453,7803.0
2018-09-25 12:00:00,169.33,169.54,169.33,169.46,12236.0,144.2709,144.4498,144.2709,144.3816,12236.0
2018-09-25 12:10:00,169.49,169.61,169.45,169.56,4450.0,144.4072,144.5094,144.3731,144.4668,4450.0
2018-09-25 12:20:00,169.56,169.72,169.56,169.72,4004.0,144.4668,144.6031,144.4668,144.6031,4004.0
2018-09-25 12:30:00,169.77,169.79,169.69,169.79,7862.0,144.6457,144.6628,144.5776,144.6628,7862.0
2018-09-25 12:40:00,169.83,169.88,169.56,169.56,8758.0,144.6969,144.7395,144.4668,144.4668,8758.0
2018-09-25 12:50:00,169.56,169.82,169.56,169.81,8534.0,144.4668,144.6884,144.4668,144.6798,8534.0
2018-09-25 13:00:00,169.74,169.74,169.58,169.68,7379.0,144.6202,144.6202,144.4839,144.5691,7379.0
2018-09-25 13:10:00,169.62,169.65,169.4,169.4,1954.0,144.5179,144.5435,144.3305,144.3305,1954.0
2018-09-25 13:20:00,169.36,169.36,169.22,169.22,1512.0,144.2964,144.2964,144.1771,144.1771,1512.0
2018-09-25 13:30:00,169.23,169.26,169.14,169.17,7463.0,144.1857,144.2112,144.109,144.1345,7463.0
2018-09-25 13:40:00,169.15,169.15,168.77,168.97,5031.0,144.1175,144.1175,143.7937,143.9641,5031.0
2018-09-25 13:50:00,168.91,168.91,168.77,168.86,4673.0,143.913,143.913,143.7937,143.8704,4673.0
2018-09-25 14:00:00,168.82,168.94,168.77,168.9,4378.0,143.8363,143.9386,143.7937,143.9045,4378.0
2018-09-25 14:10:00,168.89,168.91,168.83,168.88,2750.0,143.896,143.913,143.8449,143.8875,2750.0
2018-09-25 14:20:00,168.91,168.96,168.79,168.8,5500.0,143.913,143.9556,143.8108,143.8193,5500.0
2018-09-25 14:30:00,168.75,168.75,168.6,168.68,12629.0,143.7767,143.7767,143.6489,143.7171,12629.0
2018-09-25 14:40:00,168.7,168.76,168.64,168.65,2230.0,143.7341,143.7852,143.683,143.6915,2230.0
2018-09-25 14:50:00,168.58,168.73,168.54,168.73,3646.0,143.6319,143.7597,143.5978,143.7597,3646.0
2018-09-25 15:00:00,168.74,168.75,168.63,168.72,3390.0,143.7682,143.7767,143.6745,143.7511,3390.0
2018-09-25 15:10:00,168.71,168.76,168.6,168.69,4567.0,143.7426,143.7852,143.6489,143.7256,4567.0
2018-09-25 15:20:00,168.71,168.83,168.7,168.83,5000.0,143.7426,143.8449,143.7341,143.8449,5000.0
2018-09-25 15:30:00,168.82,168.84,168.73,168.8,23401.0,143.8363,143.8534,143.7597,143.8193,23401.0
2018-09-25 15:40:00,168.79,168.98,168.77,168.96,11488.0,143.8108,143.9727,143.7937,143.9556,11488.0
2018-09-25 15:50:00,168.93,168.95,168.65,168.83,40278.0,143.9301,143.9471,143.6915,143.8449,40278.0
2018-09-26 09:30:00,168.65,168.65,168.22,168.54,10152.0,143.6915,143.6915,143.3251,143.5978,10152.0
2018-09-26 09:40:00,168.61,168.8,168.31,168.57,22611.0,143.6574,143.8193,143.4018,143.6233,22611.0
2018-09-26 09:50:00,168.56,168.59,167.93,168.02,6238.0,143.6148,143.6404,143.0781,143.1547,6238.0
2018-09-26 10:00:00,168.01,168.12,167.51,167.56,8564.0,143.1462,143.2399,142.7202,142.7628,8564.0
2018-09-26 10:10:00,167.45,168.03,167.36,167.92,6216.0,142.6691,143.1633,142.5924,143.0695,6216.0
2018-09-26 10:20:00,167.93,168.3,167.85,168.2,15244.0,143.0781,143.3933,143.0099,143.3081,15244.0
2018-09-26 10:30:00,168.18,168.47,168.1,168.43,9975.0,143.2911,143.5381,143.2229,143.5041,9975.0
2018-09-26 10:40:00,168.39,168.39,168.25,168.27,5810.0,143.47,143.47,143.3507,143.3677,5810.0
2018-09-26 10:50:00,168.34,168.37,168.25,168.33,11161.0,143.4274,143.4529,143.3507,143.4189,11161.0
2018-09-26 11:00:00,168.34,168.45,168.25,168.38,9273.0,143.4274,143.5211,143.3507,143.4615,9273.0
2018-09-26 11:10:00,168.38,168.47,168.25,168.37,63047.0,143.4615,143.5381,143.3507,143.4529,63047.0
2018-09-26 11:20:00,168.37,168.86,168.24,168.36,86556.0,143.4529,143.8704,143.3422,143.4444,86556.0
2018-09-26 11:30:00,168.29,168.34,167.99,168.06,9175.0,143.3848,143.4274,143.1292,143.1888,9175.0
2018-09-26 11:40:00,168.14,168.19,168.04,168.06,4375.0,143.257,143.2996,143.1718,143.1888,4375.0
2018-09-26 11:50:00,168.12,168.19,168.07,168.09,4347.0,143.2399,143.2996,143.1973,143.2144,4347.0
2018-09-26 12:00:00,168.15,168.19,168.02,168.13,8157.0,143.2655,143.2996,143.1547,143.2485,8157.0
2018-09-26 12:10:00,168.16,168.21,168.11,168.13,4582.0,143.274,143.3166,143.2314,143.2485,4582.0
2018-09-26 12:20:00,168.2,168.3,168.18,168.3,2267.0,143.3081,143.3933,143.2911,143.3933,2267.0
2018-09-26 12:30:00,168.28,168.49,168.26,168.3,15161.0,143.3763,143.5552,143.3592,143.3933,15161.0
2018-09-26 12:40:00,168.31,168.39,168.29,168.38,2779.0,143.4018,143.47,143.3848,143.4615,2779.0
2018-09-26 12:50:00,168.42,168.58,168.4,168.58,6051.0,143.4955,143.6319,143.4785,143.6319,6051.0
2018-09-26 13:00:00,168.5,168.5,168.24,168.26,10924.0,143.5637,143.5637,143.3422,143.3592,10924.0
2018-09-26 13:10:00,168.27,168.47,168.26,168.43,8132.0,143.3677,143.5381,143.3592,143.5041,8132.0
2018-09-26 13:20:00,168.44,168.82,168.44,168.82,145902.0,143.5126,143.8363,143.5126,143.8363,145902.0
2018-09-26 13:30:00,168.75,168.87,168.73,168.83,10560.0,143.7767,143.8789,143.7597,143.8449,10560.0
2018-09-26 13:40:00,168.8,168.8,168.7,168.74,2875.0,143.8193,143.8193,143.7341,143.7682,2875.0
2018-09-26 13:50:00,168.74,168.76,168.59,168.59,2300.0,143.7682,143.7852,143.6404,143.6404,2300.0
2018-09-26 14:00:00,168.53,169.03,168.53,168.61,7582.0,143.5893,144.0153,143.5893,143.6574,7582.0
2018-09-26 14:10:00,168.54,168.93,168.36,168.82,10984.0,143.5978,143.9301,143.4444,143.8363,10984.0
2018-09-26 14:20:00,168.82,168.86,168.65,168.65,4388.0,143.8363,143.8704,143.6915,143.6915,4388.0
2018-09-26 14:30:00,168.65,168.69,168.39,168.48,4184.0,143.6915,143.7256,143.47,143.5467,4184.0
2018-09-26 14:40:00,168.44,168.47,168.14,168.23,4710.0,143.5126,143.5381,143.257,143.3337,4710.0
2018-09-26 14:50:00,168.25,168.25,168.04,168.22,3022.0,143.3507,143.3507,143.1718,143.3251,3022.0
2018-09-26 15:00:00,168.17,168.31,168.02,168.31,9232.0,143.2825,143.4018,143.1547,143.4018,9232.0
2018-09-26 15:10:00,168.27,168.34,168.11,168.34,5088.0,143.3677,143.4274,143.2314,143.4274,5088.0
2018-09-26 15:20:00,168.41,168.42,168.28,168.28,6723.0,143.487,143.4955,143.3763,143.3763,6723.0
2018-09-26 15:30:00,168.28,168.28,167.99,168.11,11500.0,143.3763,143.3763,143.1292,143.2314,11500.0
2018-09-26 15:40:00,168.11,168.13,167.41,167.61,23432.0,143.2314,143.2485,142.635,142.8054,23432.0
2018-09-26 15:50:00,167.56,167.92,167.53,167.81,75249.0,142.7628,143.0695,142.7372,142.9758,75249.0
2018-09-27 09:30:00,168.14,168.31,167.59,167.74,14558.0,143.257,143.4018,142.7884,142.9162,14558.0
2018-09-27 09:40:00,167.66,168.36,167.66,168.3,9724.0,142.848,143.4444,142.848,143.3933,9724.0
2018-09-27 09:50:00,168.29,168.42,168.12,168.32,14734.0,143.3848,143.4955,143.2399,143.4103,14734.0
2018-09-27 10:00:00,168.31,168.61,168.17,168.3,45499.0,143.4018,143.6574,143.2825,143.3933,45499.0
2018-09-27 10:10:00,168.39,168.66,168.34,168.48,24638.0,143.47,143.7,143.4274,143.5467,24638.0
2018-09-27 10:20:00,168.47,168.52,168.35,168.46,10656.0,143.5381,143.5807,143.4359,143.5296,10656.0
2018-09-27 10:30:00,168.5,168.85,168.42,168.83,8466.0,143.5637,143.8619,143.4955,143.8449,8466.0
2018-09-27 10:40:00,168.87,169.31,168.87,169.04,9077.0,143.8789,144.2538,143.8789,144.0238,9077.0
2018-09-27 10:50:00,169.15,169.2,168.95,169.1,5035.0,144.1175,144.1601,143.9471,144.0749,5035.0
2018-09-27 11:00:00,169.17,169.23,169.09,169.14,7772.0,144.1345,144.1857,144.0664,144.109,7772.0
2018-09-27 11:10:00,169.16,169.19,168.93,169.06,7878.0,144.126,144.1516,143.9301,144.0408,7878.0
2018-09-27 11:20:00,169.06,169.31,169.02,169.21,18118.0,144.0408,144.2538,144.0067,144.1686,18118.0
2018-09-27 11:30:00,169.19,169.19,168.65,168.94,7372.0,144.1516,144.1516,143.6915,143.9386,7372.0
2018-09-27 11:40:00,168.99,169.15,168.98,169.14,3151.0,143.9812,144.1175,143.9727,144.109,3151.0
2018-09-27 11:50:00,169.11,169.23,168.89,169.22,3516.0,144.0834,144.1857,143.896,144.1771,3516.0
2018-09-27 12:00:00,169.19,169.26,169.14,169.24,2655.0,144.1516,144.2112,144.109,144.1942,2655.0
2018-09-27 12:10:00,169.21,169.33,169.07,169.27,4450.0,144.1686,144.2709,144.0493,144.2197,4450.0
2018-09-27 12:20:00,169.22,169.22,168.99,169.06,6468.0,144.1771,144.1771,143.9812,144.0408,6468.0
2018-09-27 12:30:00,169.08,169.21,169.05,169.11,4781.0,144.0579,144.1686,144.0323,144.0834,4781.0
2018-09-27 12:40:00,169.15,169.18,169.03,169.05,5169.0,144.1175,144.1431,144.0153,144.0323,5169.0
2018-09-27 12:50:00,169.04,169.28,169.02,169.11,6079.0,144.0238,144.2283,144.0067,144.0834,6079.0
2018-09-27 13:00:00,169.03,169.12,168.83,168.83,7335.0,144.0153,144.0919,143.8449,143.8449,7335.0
2018-09-27 13:10:00,168.85,168.87,168.66,168.69,4470.0,143.8619,143.8789,143.7,143.7256,4470.0
2018-09-27 13:20:00,168.69,168.82,168.59,168.82,6850.0,143.7256,143.8363,143.6404,143.8363,6850.0
2018-09-27 13:30:00,168.82,168.86,168.75,168.76,5092.0,143.8363,143.8704,143.7767,143.7852,5092.0
2018-09-27 13:40:00,168.78,168.78,168.65,168.73,3720.0,143.8023,143.8023,143.6915,143.7597,3720.0
2018-09-27 13:50:00,168.73,168.73,168.59,168.65,5499.0,143.7597,143.7597,143.6404,143.6915,5499.0
2018-09-27 14:00:00,168.65,168.69,168.54,168.69,8363.0,143.6915,143.7256,143.5978,143.7256,8363.0
2018-09-27 14:10:00,168.66,168.9,168.64,168.84,6988.0,143.7,143.9045,143.683,143.8534,6988.0
2018-09-27 14:20:00,168.89,168.89,168.7,168.73,7580.0,143.896,143.896,143.7341,143.7597,7580.0
2018-09-27 14:30:00,168.76,168.83,168.68,168.83,9763.0,143.7852,143.8449,143.7171,143.8449,9763.0
2018-09-27 14:40:00,168.85,169.02,168.76,168.96,57425.0,143.8619,144.0067,143.7852,143.9556,57425.0
2018-09-27 14:50:00,168.96,168.96,168.68,168.68,7609.0,143.9556,143.9556,143.7171,143.7171,7609.0
2018-09-27 15:00:00,168.71,168.8,168.68,168.7,9186.0,143.7426,143.8193,143.7171,143.7341,9186.0
2018-09-27 15:10:00,168.68,168.89,168.68,168.81,6680.0,143.7171,143.896,143.7171,143.8278,6680.0
2018-09-27 15:20:00,168.84,168.84,168.71,168.71,7701.0,143.8534,143.8534,143.7426,143.7426,7701.0
2018-09-27 15:30:00,168.69,168.69,168.43,168.52,11264.0,143.7256,143.7256,143.5041,143.5807,11264.0
2018-09-27 15:40:00,168.5,168.64,168.44,168.53,28727.0,143.5637,143.683,143.5126,143.5893,28727.0
2018-09-27 15:50:00,168.53,168.69,168.43,168.52,45856.0,143.5893,143.7256,143.5041,143.5807,45856.0
2018-09-28 09:30:00,167.0,167.17,166.16,166.66,11936.0,143.2226,143.3684,142.5022,142.931,11936.0
2018-09-28 09:40:00,166.48,167.18,166.48,166.81,15544.0,142.7766,143.377,142.7766,143.0597,15544.0
2018-09-28 09:50:00,166.75,167.13,166.74,166.94,10902.0,143.0082,143.3341,142.9996,143.1712,10902.0
2018-09-28 10:00:00,166.93,167.11,166.76,166.83,11729.0,143.1626,143.317,143.0168,143.0768,11729.0
2018-09-28 10:10:00,166.78,166.85,166.66,166.76,7279.0,143.0339,143.094,142.931,143.0168,7279.0
2018-09-28 10:20:00,166.81,167.22,166.8,167.14,11650.0,143.0597,143.4113,143.0511,143.3427,11650.0
2018-09-28 10:30:00,167.15,167.6,167.14,167.54,8666.0,143.3513,143.7372,143.3427,143.6857,8666.0
2018-09-28 10:40:00,167.64,167.72,167.55,167.6,4558.0,143.7715,143.8401,143.6943,143.7372,4558.0
2018-09-28 10:50:00,167.65,167.7,167.34,167.34,8314.0,143.7801,143.8229,143.5142,143.5142,8314.0
2018-09-28 11:00:00,167.27,167.48,167.15,167.33,9635.0,143.4542,143.6343,143.3513,143.5056,9635.0
2018-09-28 11:10:00,167.31,167.64,167.31,167.53,7002.0,143.4885,143.7715,143.4885,143.6772,7002.0
2018-09-28 11:20:00,167.53,167.63,167.39,167.39,5615.0,143.6772,143.7629,143.5571,143.5571,5615.0
2018-09-28 11:30:00,167.4,167.52,167.33,167.49,5800.0,143.5657,143.6686,143.5056,143.6428,5800.0
2018-09-28 11:40:00,167.51,167.51,167.09,167.09,5779.0,143.66,143.66,143.2998,143.2998,5779.0
2018-09-28 11:50:00,167.03,167.08,166.81,166.82,22415.0,143.2483,143.2912,143.0597,143.0682,22415.0
2018-09-28 12:00:00,166.85,166.85,166.6,166.66,3200.0,143.094,143.094,142.8796,142.931,3200.0
2018-09-28 12:10:00,166.7,166.84,166.6,166.61,6966.0,142.9653,143.0854,142.8796,142.8881,6966.0
2018-09-28 12:20:00,166.66,166.87,166.61,166.79,4875.0,142.931,143.1111,142.8881,143.0425,4875.0
2018-09-28 12:30:00,166.78,166.85,166.72,166.76,5013.0,143.0339,143.094,142.9825,143.0168,5013.0
2018-09-28 12:40:00,166.77,166.81,166.37,166.37,7148.0,143.0254,143.0597,142.6823,142.6823,7148.0
2018-09-28 12:50:00,166.31,166.71,166.3,166.69,6799.0,142.6309,142.9739,142.6223,142.9568,6799.0
2018-09-28 13:00:00,166.68,166.68,166.54,166.56,10300.0,142.9482,142.9482,142.8281,142.8453,10300.0
2018-09-28 13:10:00,166.58,166.59,166.38,166.47,12444.0,142.8624,142.871,142.6909,142.7681,12444.0
2018-09-28 13:20:00,166.44,166.82,166.44,166.74,23377.0,142.7423,143.0682,142.7423,142.9996,23377.0
2018-09-28 13:30:00,166.75,167.01,166.7,166.91,5917.0,143.0082,143.2312,142.9653,143.1454,5917.0
2018-09-28 13:40:00,166.89,166.93,166.78,166.9,12634.0,143.1283,143.1626,143.0339,143.1369,12634.0
2018-09-28 13:50:00,166.88,167.08,166.86,167.04,5090.0,143.1197,143.2912,143.1025,143.2569,5090.0
2018-09-28 14:00:00,167.11,167.12,166.99,167.09,8260.0,143.317,143.3255,143.214,143.2998,8260.0
2018-09-28 14:10:00,167.06,167.19,167.0,167.18,3661.0,143.2741,143.3856,143.2226,143.377,3661.0
2018-09-28 14:20:00,167.17,167.18,167.07,167.07,10400.0,143.3684,143.377,143.2826,143.2826,10400.0
2018-09-28 14:30:00,167.06,167.09,166.99,167.08,11770.0,143.2741,143.2998,143.214,143.2912,11770.0
2018-09-28 14:40:00,167.06,167.19,166.99,167.03,12797.0,143.2741,143.3856,143.214,143.2483,12797.0
2018-09-28 14:50:00,167.0,167.08,166.98,167.07,11238.0,143.2226,143.2912,143.2055,143.2826,11238.0
2018-09-28 15:00:00,167.05,167.16,166.97,167.03,7530.0,143.2655,143.3598,143.1969,143.2483,7530.0
2018-09-28 15:10:00,167.02,167.02,166.81,166.9,37186.0,143.2398,143.2398,143.0597,143.1369,37186.0
2018-09-28 15:20:00,166.94,167.07,166.89,167.01,30002.0,143.1712,143.2826,143.1283,143.2312,30002.0
2018-09-28 15:30:00,167.0,167.13,166.85,167.0,28075.0,143.2226,143.3341,143.094,143.2226,28075.0
2018-09-28 15:40:00,167.0,167.23,166.89,167.07,34175.0,143.2226,143.4199,143.1283,143.2826,34175.0
2018-09-28 15:50:00,167.07,167.11,166.96,167.05,59780.0,143.2826,143.317,143.1883,143.2655,59780.0
2018-10-01 09:30:00,168.07,169.1,167.94,168.92,20751.0,144.1403,145.0236,144.0288,144.8692,20751.0
2018-10-01 09:40:00,168.92,169.38,168.79,168.85,19954.0,144.8692,145.2637,144.7578,144.8092,19954.0
2018-10-01 09:50:00,168.79,169.23,168.58,169.17,11560.0,144.7578,145.1351,144.5777,145.0836,11560.0
2018-10-01 10:00:00,169.2,169.45,168.99,169.01,12616.0,145.1094,145.3238,144.9293,144.9464,12616.0
2018-10-01 10:10:00,169.03,169.03,168.51,168.73,8675.0,144.9636,144.9636,144.5176,144.7063,8675.0
2018-10-01 10:20:00,168.67,169.23,168.67,168.98,10729.0,144.6548,145.1351,144.6548,144.9207,10729.0
2018-10-01 10:30:00,168.95,169.41,168.95,169.27,10488.0,144.895,145.2895,144.895,145.1694,10488.0
2018-10-01 10:40:00,169.17,169.39,168.98,169.14,4935.0,145.0836,145.2723,144.9207,145.0579,4935.0
2018-10-01 10:50:00,169.07,169.19,168.85,168.89,13245.0,144.9979,145.1008,144.8092,144.8435,13245.0
2018-10-01 11:00:00,168.76,168.96,168.7,168.78,18992.0,144.732,144.9035,144.6806,144.7492,18992.0
2018-10-01 11:10:00,168.75,169.06,168.65,168.76,14902.0,144.7234,144.9893,144.6377,144.732,14902.0
2018-10-01 11:20:00,168.83,168.9,168.71,168.83,7203.0,144.7921,144.8521,144.6891,144.7921,7203.0
2018-10-01 11:30:00,168.78,169.06,168.73,169.06,8428.0,144.7492,144.9893,144.7063,144.9893,8428.0
2018-10-01 11:40:00,169.04,169.36,169.0,169.35,3150.0,144.9722,145.2466,144.9379,145.238,3150.0
2018-10-01 11:50:00,169.38,169.44,169.28,169.34,3158.0,145.2637,145.3152,145.178,145.2294,3158.0
2018-10-01 12:00:00,169.35,169.54,169.34,169.54,6541.0,145.238,145.401,145.2294,145.401,6541.0
2018-10-01 12:10:00,169.58,169.6,169.5,169.6,4000.0,145.4353,145.4524,145.3667,145.4524,4000.0
2018-10-01 12:20:00,169.63,169.63,169.36,169.36,2200.0,145.4782,145.4782,145.2466,145.2466,2200.0
2018-10-01 12:30:00,169.35,169.42,169.26,169.34,3812.0,145.238,145.2981,145.1608,145.2294,3812.0
2018-10-01 12:40:00,169.3,169.4,169.17,169.22,6634.0,145.1951,145.2809,145.0836,145.1265,6634.0
2018-10-01 12:50:00,169.25,169.27,169.18,169.22,3611.0,145.1523,145.1694,145.0922,145.1265,3611.0
2018-10-01 13:00:00,169.28,169.44,169.28,169.41,2150.0,145.178,145.3152,145.178,145.2895,2150.0
2018-10-01 13:10:00,169.38,169.44,169.33,169.37,4542.0,145.2637,145.3152,145.2209,145.2552,4542.0
2018-10-01 13:20:00,169.43,169.47,169.36,169.46,1900.0,145.3066,145.3409,145.2466,145.3324,1900.0
2018-10-01 13:30:00,169.48,169.57,169.32,169.52,2899.0,145.3495,145.4267,145.2123,145.3838,2899.0
2018-10-01 13:40:00,169.52,169.64,169.49,169.52,17478.0,145.3838,145.4867,145.3581,145.3838,17478.0
2018-10-01 13:50:00,169.56,169.56,169.38,169.4,2527.0,145.4181,145.4181,145.2637,145.2809,2527.0
2018-10-01 14:00:00,169.43,169.45,169.19,169.26,3178.0,145.3066,145.3238,145.1008,145.1608,3178.0
2018-10-01 14:10:00,169.22,169.31,169.1,169.31,5682.0,145.1265,145.2037,145.0236,145.2037,5682.0
2018-10-01 14:20:00,169.29,169.56,169.28,169.56,3604.0,145.1866,145.4181,145.178,145.4181,3604.0
2018-10-01 14:30:00,169.5,169.63,169.44,169.63,4972.0,145.3667,145.4782,145.3152,145.4782,4972.0
2018-10-01 14:40:00,169.6,169.8,169.52,169.75,7503.0,145.4524,145.6239,145.3838,145.5811,7503.0
2018-10-01 14:50:00,169.77,169.79,169.58,169.58,3617.0,145.5982,145.6154,145.4353,145.4353,3617.0
2018-10-01 15:00:00,169.61,169.75,169.45,169.45,5788.0,145.461,145.5811,145.3238,145.3238,5788.0
2018-10-01 15:10:00,169.46,169.49,169.35,169.39,11063.0,145.3324,145.3581,145.238,145.2723,11063.0
2018-10-01 15:20:00,169.42,169.42,168.96,169.0,10932.0,145.2981,145.2981,144.9035,144.9379,10932.0
2018-10-01 15:30:00,168.93,169.0,168.75,168.79,10395.0,144.8778,144.9379,144.7234,144.7578,10395.0
2018-10-01 15:40:00,168.82,169.15,168.71,169.15,27349.0,144.7835,145.0665,144.6891,145.0665,27349.0
2018-10-01 15:50:00,169.1,169.44,169.01,169.41,65271.0,145.0236,145.3152,144.9464,145.2895,65271.0
2018-10-02 09:30:00,169.7,169.7,169.16,169.46,14350.0,145.5382,145.5382,145.0751,145.3324,14350.0
2018-10-02 09:40:00,169.5,169.84,169.37,169.38,7063.0,145.3667,145.6583,145.2552,145.2637,7063.0
2018-10-02 09:50:00,169.37,169.43,169.23,169.28,7165.0,145.2552,145.3066,145.1351,145.178,7165.0
2018-10-02 10:00:00,169.28,169.52,169.25,169.43,5735.0,145.178,145.3838,145.1523,145.3066,5735.0
2018-10-02 10:10:00,169.42,169.93,169.41,169.72,7753.0,145.2981,145.7354,145.2895,145.5553,7753.0
2018-10-02 10:20:00,169.61,169.61,169.44,169.5,8161.0,145.461,145.461,145.3152,145.3667,8161.0
2018-10-02 10:30:00,169.54,169.63,169.26,169.26,2799.0,145.401,145.4782,145.1608,145.1608,2799.0
2018-10-02 10:40:00,169.24,169.47,169.12,169.47,5162.0,145.1437,145.3409,145.0408,145.3409,5162.0
2018-10-02 10:50:00,169.45,169.59,169.45,169.54,4611.0,145.3238,145.4438,145.3238,145.401,4611.0
2018-10-02 11:00:00,169.55,169.83,169.5,169.83,6664.0,145.4095,145.6497,145.3667,145.6497,6664.0
2018-10-02 11:10:00,169.82,169.84,169.63,169.66,4354.0,145.6411,145.6583,145.4782,145.5039,4354.0
2018-10-02 11:20:00,169.7,169.73,169.54,169.6,5286.0,145.5382,145.5639,145.401,145.4524,5286.0
2018-10-02 11:30:00,169.62,169.71,169.58,169.65,2087.0,145.4696,145.5468,145.4353,145.4953,2087.0
2018-10-02 11:40:00,169.72,169.91,169.72,169.86,3442.0,145.5553,145.7183,145.5553,145.6754,3442.0
2018-10-02 11:50:00,169.88,169.98,169.75,169.93,5700.0,145.6926,145.7783,145.5811,145.7354,5700.0
2018-10-02 12:00:00,169.88,170.03,169.73,170.03,8745.0,145.6926,145.8212,145.5639,145.8212,8745.0
2018-10-02 12:10:00,170.02,170.02,169.89,169.9,6268.0,145.8126,145.8126,145.7011,145.7097,6268.0
2018-10-02 12:20:00,169.91,169.93,169.81,169.9,7835.0,145.7183,145.7354,145.6325,145.7097,7835.0
2018-10-02 12:30:00,169.82,169.89,169.7,169.89,5092.0,145.6411,145.7011,145.5382,145.7011,5092.0
2018-10-02 12:40:00,169.86,169.86,169.69,169.75,2859.0,145.6754,145.6754,145.5296,145.5811,2859.0
2018-10-02 12:50:00,169.69,169.77,169.69,169.75,6608.0,145.5296,145.5982,145.5296,145.5811,6608.0
2018-10-02 13:00:00,169.8,169.86,169.71,169.74,4522.0,145.6239,145.6754,145.5468,145.5725,4522.0
2018-10-02 13:10:00,169.8,170.02,169.76,169.86,9665.0,145.6239,145.8126,145.5896,145.6754,9665.0
2018-10-02 13:20:00,169.87,169.88,169.78,169.84,1405.0,145.684,145.6926,145.6068,145.6583,1405.0
2018-10-02 13:30:00,169.89,169.97,169.84,169.95,3222.0,145.7011,145.7697,145.6583,145.7526,3222.0
2018-10-02 13:40:00,169.96,170.1,169.95,170.09,4083.0,145.7612,145.8812,145.7526,145.8727,4083.0
2018-10-02 13:50:00,170.06,170.09,169.88,170.08,4893.0,145.8469,145.8727,145.6926,145.8641,4893.0
2018-10-02 14:00:00,170.09,170.21,169.98,170.19,4892.0,145.8727,145.9756,145.7783,145.9584,4892.0
2018-10-02 14:10:00,170.18,170.28,170.11,170.28,5407.0,145.9498,146.0356,145.8898,146.0356,5407.0
2018-10-02 14:20:00,170.31,170.31,170.21,170.29,6808.0,146.0613,146.0613,145.9756,146.0442,6808.0
2018-10-02 14:30:00,170.28,170.31,170.09,170.22,5045.0,146.0356,146.0613,145.8727,145.9842,5045.0
2018-10-02 14:40:00,170.21,170.24,170.13,170.22,2964.0,145.9756,146.0013,145.907,145.9842,2964.0
2018-10-02 14:50:00,170.23,170.28,169.95,169.96,5778.0,145.9927,146.0356,145.7526,145.7612,5778.0
2018-10-02 15:00:00,169.94,170.02,169.9,169.98,9400.0,145.744,145.8126,145.7097,145.7783,9400.0
2018-10-02 15:10:00,170.02,170.16,170.02,170.1,7822.0,145.8126,145.9327,145.8126,145.8812,7822.0
2018-10-02 15:20:00,170.09,170.32,170.09,170.26,4998.0,145.8727,146.0699,145.8727,146.0185,4998.0
2018-10-02 15:30:00,170.27,170.39,170.06,170.09,18460.0,146.027,146.1299,145.8469,145.8727,18460.0
2018-10-02 15:40:00,170.11,170.3,170.03,170.23,21673.0,145.8898,146.0528,145.8212,145.9927,21673.0
2018-10-02 15:50:00,170.24,170.35,170.14,170.23,103769.0,146.0013,146.0956,145.9155,145.9927,103769.0
2018-10-03 09:30:00,170.75,170.76,170.33,170.59,14141.0,146.4387,146.4473,146.0785,146.3015,14141.0
2018-10-03 09:40:00,170.65,170.83,170.35,170.58,14159.0,146.3529,146.5073,146.0956,146.2929,14159.0
2018-10-03 09:50:00,170.59,170.6,170.4,170.56,7751.0,146.3015,146.31,146.1385,146.2757,7751.0
2018-10-03 10:00:00,170.6,170.71,170.41,170.71,10056.0,146.31,146.4044,146.1471,146.4044,10056.0
2018-10-03 10:10:00,170.74,170.94,170.58,170.59,19712.0,146.4301,146.6016,146.2929,146.3015,19712.0
2018-10-03 10:20:00,170.56,170.68,170.53,170.61,2971.0,146.2757,146.3787,146.25,146.3186,2971.0
2018-10-03 10:30:00,170.54,170.58,170.38,170.49,10305.0,146.2586,146.2929,146.1214,146.2157,10305.0
2018-10-03 10:40:00,170.42,170.83,170.35,170.74,15613.0,146.1557,146.5073,146.0956,146.4301,15613.0
2018-10-03 10:50:00,170.75,171.05,170.75,170.9,6068.0,146.4387,146.696,146.4387,146.5673,6068.0
2018-10-03 11:00:00,170.96,171.03,170.78,171.03,4012.0,146.6188,146.6788,146.4644,146.6788,4012.0
2018-10-03 11:10:00,171.08,171.23,171.07,171.08,3809.0,146.7217,146.8503,146.7131,146.7217,3809.0
2018-10-03 11:20:00,171.09,171.2,170.95,171.2,5112.0,146.7303,146.8246,146.6102,146.8246,5112.0
2018-10-03 11:30:00,171.1,171.14,170.85,171.04,12013.0,146.7389,146.7732,146.5245,146.6874,12013.0
2018-10-03 11:40:00,170.98,171.19,170.92,171.13,5337.0,146.6359,146.816,146.5845,146.7646,5337.0
2018-10-03 11:50:00,171.22,171.31,171.08,171.08,3382.0,146.8418,146.919,146.7217,146.7217,3382.0
2018-10-03 12:00:00,171.14,171.2,171.01,171.03,4506.0,146.7732,146.8246,146.6617,146.6788,4506.0
2018-10-03 12:10:00,171.06,171.43,171.04,171.32,8813.0,146.7046,147.0219,146.6874,146.9275,8813.0
2018-10-03 12:20:00,171.39,171.52,171.38,171.52,4244.0,146.9876,147.0991,146.979,147.0991,4244.0
2018-10-03 12:30:00,171.47,171.47,171.27,171.34,4802.0,147.0562,147.0562,146.8847,146.9447,4802.0
2018-10-03 12:40:00,171.23,171.27,171.17,171.27,3496.0,146.8503,146.8847,146.7989,146.8847,3496.0
2018-10-03 12:50:00,171.24,171.34,171.17,171.26,7652.0,146.8589,146.9447,146.7989,146.8761,7652.0
2018-10-03 13:00:00,171.31,171.45,171.3,171.43,4365.0,146.919,147.039,146.9104,147.0219,4365.0
2018-10-03 13:10:00,171.43,171.55,171.4,171.5,5083.0,147.0219,147.1248,146.9961,147.0819,5083.0
2018-10-03 13:20:00,171.48,171.52,171.4,171.46,5587.0,147.0648,147.0991,146.9961,147.0476,5587.0
2018-10-03 13:30:00,171.49,171.52,171.37,171.43,8930.0,147.0733,147.0991,146.9704,147.0219,8930.0
2018-10-03 13:40:00,171.43,171.49,171.32,171.42,27075.0,147.0219,147.0733,146.9275,147.0133,27075.0
2018-10-03 13:50:00,171.44,171.48,171.25,171.26,15343.0,147.0304,147.0648,146.8675,146.8761,15343.0
2018-10-03 14:00:00,171.31,171.34,171.11,171.14,5542.0,146.919,146.9447,146.7474,146.7732,5542.0
2018-10-03 14:10:00,171.13,171.13,170.89,170.91,3419.0,146.7646,146.7646,146.5588,146.5759,3419.0
2018-10-03 14:20:00,170.89,170.91,170.78,170.84,8093.0,146.5588,146.5759,146.4644,146.5159,8093.0
2018-10-03 14:30:00,170.85,170.87,170.43,170.5,6883.0,146.5245,146.5416,146.1643,146.2243,6883.0
2018-10-03 14:40:00,170.46,170.54,170.19,170.19,13935.0,146.19,146.2586,145.9584,145.9584,13935.0
2018-10-03 14:50:00,170.28,170.34,170.03,170.3,5816.0,146.0356,146.0871,145.8212,146.0528,5816.0
2018-10-03 15:00:00,170.31,170.6,170.31,170.56,6629.0,146.0613,146.31,146.0613,146.2757,6629.0
2018-10-03 15:10:00,170.54,170.58,170.32,170.32,7617.0,146.2586,146.2929,146.0699,146.0699,7617.0
2018-10-03 15:20:00,170.28,170.28,169.9,170.05,9486.0,146.0356,146.0356,145.7097,145.8384,9486.0
2018-10-03 15:30:00,170.07,170.09,169.84,169.87,34442.0,145.8555,145.8727,145.6583,145.684,34442.0
2018-10-03 15:40:00,169.83,169.85,169.5,169.56,36081.0,145.6497,145.6668,145.3667,145.4181,36081.0
2018-10-03 15:50:00,169.56,169.84,169.5,169.75,106470.0,145.4181,145.6583,145.3667,145.5811,106470.0
2018-10-04 09:30:00,169.06,169.25,168.69,169.24,20157.0,144.9893,145.1523,144.672,145.1437,20157.0
2018-10-04 09:40:00,169.11,169.33,169.03,169.15,9588.0,145.0322,145.2209,144.9636,145.0665,9588.0
2018-10-04 09:50:00,169.21,169.64,169.21,169.61,10800.0,145.118,145.4867,145.118,145.461,10800.0
2018-10-04 10:00:00,169.52,169.64,169.46,169.47,6463.0,145.3838,145.4867,145.3324,145.3409,6463.0
2018-10-04 10:10:00,169.4,169.4,168.83,168.83,8305.0,145.2809,145.2809,144.7921,144.7921,8305.0
2018-10-04 10:20:00,168.8,168.94,168.68,168.94,6969.0,144.7663,144.8864,144.6634,144.8864,6969.0
2018-10-04 10:30:00,168.84,168.86,168.56,168.57,5367.0,144.8006,144.8178,144.5605,144.5691,5367.0
2018-10-04 10:40:00,168.59,168.8,168.47,168.71,15060.0,144.5862,144.7663,144.4833,144.6891,15060.0
2018-10-04 10:50:00,168.71,168.85,168.53,168.59,23077.0,144.6891,144.8092,144.5348,144.5862,23077.0
2018-10-04 11:00:00,168.57,168.91,168.57,168.67,4327.0,144.5691,144.8607,144.5691,144.6548,4327.0
2018-10-04 11:10:00,168.69,168.83,168.56,168.61,9959.0,144.672,144.7921,144.5605,144.6034,9959.0
2018-10-04 11:20:00,168.54,168.66,168.38,168.52,8358.0,144.5433,144.6463,144.4061,144.5262,8358.0
2018-10-04 11:30:00,168.39,168.66,168.39,168.48,7479.0,144.4147,144.6463,144.4147,144.4919,7479.0
2018-10-04 11:40:00,168.54,168.54,168.18,168.34,2904.0,144.5433,144.5433,144.2346,144.3718,2904.0
2018-10-04 11:50:00,168.39,168.63,168.38,168.38,4115.0,144.4147,144.6205,144.4061,144.4061,4115.0
2018-10-04 12:00:00,168.37,168.5,168.25,168.5,9770.0,144.3976,144.509,144.2946,144.509,9770.0
2018-10-04 12:10:00,168.5,168.51,168.25,168.32,4907.0,144.509,144.5176,144.2946,144.3547,4907.0
2018-10-04 12:20:00,168.23,168.23,167.88,167.98,6429.0,144.2775,144.2775,143.9773,144.0631,6429.0
2018-10-04 12:30:00,167.99,168.33,167.87,168.19,11408.0,144.0717,144.3632,143.9687,144.2432,11408.0
2018-10-04 12:40:00,168.12,168.21,168.11,168.12,3291.0,144.1831,144.2603,144.1746,144.1831,3291.0
2018-10-04 12:50:00,168.13,168.26,168.12,168.18,4437.0,144.1917,144.3032,144.1831,144.2346,4437.0
2018-10-04 13:00:00,168.0,168.14,167.85,167.85,6586.0,144.0802,144.2003,143.9516,143.9516,6586.0
2018-10-04 13:10:00,167.89,168.07,167.89,167.94,8575.0,143.9859,144.1403,143.9859,144.0288,8575.0
2018-10-04 13:20:00,167.84,168.12,167.84,168.09,4878.0,143.943,144.1831,143.943,144.1574,4878.0
2018-10-04 13:30:00,168.03,168.09,167.86,168.07,4916.0,144.106,144.1574,143.9602,144.1403,4916.0
2018-10-04 13:40:00,168.1,168.41,168.08,168.19,6537.0,144.166,144.4319,144.1488,144.2432,6537.0
2018-10-04 13:50:00,168.19,168.31,168.02,168.05,20505.0,144.2432,144.3461,144.0974,144.1231,20505.0
2018-10-04 14:00:00,168.01,168.13,167.9,167.91,12994.0,144.0888,144.1917,143.9945,144.003,12994.0
2018-10-04 14:10:00,167.93,168.08,167.9,168.08,23409.0,144.0202,144.1488,143.9945,144.1488,23409.0
2018-10-04 14:20:00,168.11,168.18,168.01,168.09,20691.0,144.1746,144.2346,144.0888,144.1574,20691.0
2018-10-04 14:30:00,168.09,168.59,168.07,168.59,12607.0,144.1574,144.5862,144.1403,144.5862,12607.0
2018-10-04 14:40:00,168.52,168.56,168.39,168.54,10324.0,144.5262,144.5605,144.4147,144.5433,10324.0
2018-10-04 14:50:00,168.6,169.02,168.6,168.94,5914.0,144.5948,144.955,144.5948,144.8864,5914.0
2018-10-04 15:00:00,168.98,169.11,168.83,168.95,9019.0,144.9207,145.0322,144.7921,144.895,9019.0
2018-10-04 15:10:00,168.9,168.98,168.84,168.91,6085.0,144.8521,144.9207,144.8006,144.8607,6085.0
2018-10-04 15:20:00,168.87,168.99,168.79,168.93,8654.0,144.8264,144.9293,144.7578,144.8778,8654.0
2018-10-04 15:30:00,168.95,169.12,168.93,169.09,16320.0,144.895,145.0408,144.8778,145.015,16320.0
2018-10-04 15:40:00,169.12,169.52,169.12,169.35,21967.0,145.0408,145.3838,145.0408,145.238,21967.0
2018-10-04 15:50:00,169.35,169.9,169.28,169.67,99849.0,145.238,145.7097,145.178,145.5125,99849.0
2018-10-05 09:30:00,169.36,170.51,169.36,169.98,16594.0,145.2466,146.2329,145.2466,145.7783,16594.0
2018-10-05 09:40:00,170.01,170.04,169.59,169.8,13218.0,145.8041,145.8298,145.4438,145.6239,13218.0
2018-10-05 09:50:00,169.77,170.1,169.74,169.94,4443.0,145.5982,145.8812,145.5725,145.744,4443.0
2018-10-05 10:00:00,170.01,170.33,169.77,169.81,7844.0,145.8041,146.0785,145.5982,145.6325,7844.0
2018-10-05 10:10:00,169.7,169.71,169.53,169.6,13327.0,145.5382,145.5468,145.3924,145.4524,13327.0
2018-10-05 10:20:00,169.56,170.13,169.51,170.09,12232.0,145.4181,145.907,145.3752,145.8727,12232.0
2018-10-05 10:30:00,170.14,170.4,170.12,170.25,7720.0,145.9155,146.1385,145.8984,146.0099,7720.0
2018-10-05 10:40:00,170.16,170.16,169.58,169.61,7175.0,145.9327,145.9327,145.4353,145.461,7175.0
2018-10-05 10:50:00,169.6,169.96,169.6,169.65,17220.0,145.4524,145.7612,145.4524,145.4953,17220.0
2018-10-05 11:00:00,169.62,169.68,169.32,169.32,5921.0,145.4696,145.521,145.2123,145.2123,5921.0
2018-10-05 11:10:00,169.35,169.68,169.22,169.35,12757.0,145.238,145.521,145.1265,145.238,12757.0
2018-10-05 11:20:00,169.35,169.38,169.04,169.05,10878.0,145.238,145.2637,144.9722,144.9807,10878.0
2018-10-05 11:30:00,168.93,169.2,168.87,169.04,10852.0,144.8778,145.1094,144.8264,144.9722,10852.0
2018-10-05 11:40:00,169.05,169.06,168.8,168.86,7304.0,144.9807,144.9893,144.7663,144.8178,7304.0
2018-10-05 11:50:00,168.85,168.93,168.37,168.38,13464.0,144.8092,144.8778,144.3976,144.4061,13464.0
2018-10-05 12:00:00,168.31,168.67,168.28,168.64,12139.0,144.3461,144.6548,144.3204,144.6291,12139.0
2018-10-05 12:10:00,168.61,168.61,168.24,168.54,8422.0,144.6034,144.6034,144.2861,144.5433,8422.0
2018-10-05 12:20:00,168.56,168.85,168.56,168.58,11859.0,144.5605,144.8092,144.5605,144.5777,11859.0
2018-10-05 12:30:00,168.56,168.81,168.27,168.75,15544.0,144.5605,144.7749,144.3118,144.7234,15544.0
2018-10-05 12:40:00,168.63,168.79,168.59,168.76,9433.0,144.6205,144.7578,144.5862,144.732,9433.0
2018-10-05 12:50:00,168.78,169.07,168.73,168.88,6897.0,144.7492,144.9979,144.7063,144.8349,6897.0
2018-10-05 13:00:00,168.81,168.9,168.66,168.86,6784.0,144.7749,144.8521,144.6463,144.8178,6784.0
2018-10-05 13:10:00,168.77,168.82,168.65,168.72,8327.0,144.7406,144.7835,144.6377,144.6977,8327.0
2018-10-05 13:20:00,168.72,168.75,168.45,168.59,6150.0,144.6977,144.7234,144.4662,144.5862,6150.0
2018-10-05 13:30:00,168.61,168.7,168.45,168.62,6244.0,144.6034,144.6806,144.4662,144.612,6244.0
2018-10-05 13:40:00,168.66,169.09,168.65,169.09,9254.0,144.6463,145.015,144.6377,145.015,9254.0
2018-10-05 13:50:00,169.11,169.22,169.09,169.13,17092.0,145.0322,145.1265,145.015,145.0493,17092.0
2018-10-05 14:00:00,168.95,169.03,168.65,168.67,5335.0,144.895,144.9636,144.6377,144.6548,5335.0
2018-10-05 14:10:00,168.67,168.9,168.66,168.9,9778.0,144.6548,144.8521,144.6463,144.8521,9778.0
2018-10-05 14:20:00,168.93,168.95,168.5,168.72,12325.0,144.8778,144.895,144.509,144.6977,12325.0
2018-10-05 14:30:00,168.72,168.88,168.66,168.76,10694.0,144.6977,144.8349,144.6463,144.732,10694.0
2018-10-05 14:40:00,168.84,168.92,168.55,168.66,10732.0,144.8006,144.8692,144.5519,144.6463,10732.0
2018-10-05 14:50:00,168.69,168.74,168.61,168.62,10554.0,144.672,144.7149,144.6034,144.612,10554.0
2018-10-05 15:00:00,168.68,168.81,168.52,168.76,10652.0,144.6634,144.7749,144.5262,144.732,10652.0
2018-10-05 15:10:00,168.75,168.76,168.5,168.55,12336.0,144.7234,144.732,144.509,144.5519,12336.0
2018-10-05 15:20:00,168.56,168.67,168.48,168.58,9960.0,144.5605,144.6548,144.4919,144.5777,9960.0
2018-10-05 15:30:00,168.56,168.58,168.41,168.42,19664.0,144.5605,144.5777,144.4319,144.4404,19664.0
2018-10-05 15:40:00,168.41,168.99,168.34,168.86,29673.0,144.4319,144.9293,144.3718,144.8178,29673.0
2018-10-05 15:50:00,168.84,168.96,168.7,168.86,84624.0,144.8006,144.9035,144.6806,144.8178,84624.0
2018-10-08 09:30:00,168.48,169.22,168.44,168.45,12922.0,144.4919,145.1265,144.4576,144.4662,12922.0
2018-10-08 09:40:00,168.66,169.04,168.56,169.04,22620.0,144.6463,144.9722,144.5605,144.9722,22620.0
2018-10-08 09:50:00,169.08,169.27,168.84,169.02,40400.0,145.0065,145.1694,144.8006,144.955,40400.0
2018-10-08 10:00:00,169.03,169.32,169.02,169.23,10985.0,144.9636,145.2123,144.955,145.1351,10985.0
2018-10-08 10:10:00,169.24,169.24,168.79,168.79,13940.0,145.1437,145.1437,144.7578,144.7578,13940.0
2018-10-08 10:20:00,168.86,168.92,168.68,168.68,10258.0,144.8178,144.8692,144.6634,144.6634,10258.0
2018-10-08 10:30:00,168.62,168.69,168.2,168.28,9951.0,144.612,144.672,144.2518,144.3204,9951.0
2018-10-08 10:40:00,168.24,168.39,168.07,168.39,10396.0,144.2861,144.4147,144.1403,144.4147,10396.0
2018-10-08 10:50:00,168.39,168.52,168.3,168.38,12135.0,144.4147,144.5262,144.3375,144.4061,12135.0
2018-10-08 11:00:00,168.38,168.42,168.21,168.22,7587.0,144.4061,144.4404,144.2603,144.2689,7587.0
2018-10-08 11:10:00,168.22,168.38,168.12,168.38,3150.0,144.2689,144.4061,144.1831,144.4061,3150.0
2018-10-08 11:20:00,168.42,168.79,168.37,168.79,11856.0,144.4404,144.7578,144.3976,144.7578,11856.0
2018-10-08 11:30:00,168.76,168.93,168.67,168.86,12595.0,144.732,144.8778,144.6548,144.8178,12595.0
2018-10-08 11:40:00,168.86,168.96,168.49,168.5,25069.0,144.8178,144.9035,144.5005,144.509,25069.0
2018-10-08 11:50:00,168.56,168.65,168.36,168.55,24652.0,144.5605,144.6377,144.389,144.5519,24652.0
2018-10-08 12:00:00,168.46,168.49,168.37,168.45,2135.0,144.4747,144.5005,144.3976,144.4662,2135.0
2018-10-08 12:10:00,168.5,168.63,168.47,168.58,22961.0,144.509,144.6205,144.4833,144.5777,22961.0
2018-10-08 12:20:00,168.57,169.21,168.57,169.15,8560.0,144.5691,145.118,144.5691,145.0665,8560.0
2018-10-08 12:30:00,169.22,169.39,169.19,169.21,9120.0,145.1265,145.2723,145.1008,145.118,9120.0
2018-10-08 12:40:00,169.18,169.26,169.08,169.15,4216.0,145.0922,145.1608,145.0065,145.0665,4216.0
2018-10-08 12:50:00,169.15,169.15,168.77,168.77,2847.0,145.0665,145.0665,144.7406,144.7406,2847.0
2018-10-08 13:00:00,168.78,169.18,168.78,169.18,5655.0,144.7492,145.0922,144.7492,145.0922,5655.0
2018-10-08 13:10:00,169.15,169.15,168.82,168.83,3473.0,145.0665,145.0665,144.7835,144.7921,3473.0
2018-10-08 13:20:00,168.7,168.91,168.69,168.87,15101.0,144.6806,144.8607,144.672,144.8264,15101.0
2018-10-08 13:30:00,168.96,169.11,168.91,168.91,3700.0,144.9035,145.0322,144.8607,144.8607,3700.0
2018-10-08 13:40:00,168.97,168.99,168.81,168.86,4165.0,144.9121,144.9293,144.7749,144.8178,4165.0
2018-10-08 13:50:00,168.88,169.01,168.85,168.9,6698.0,144.8349,144.9464,144.8092,144.8521,6698.0
2018-10-08 14:00:00,168.88,169.42,168.86,169.42,11669.0,144.8349,145.2981,144.8178,145.2981,11669.0
2018-10-08 14:10:00,169.45,169.45,169.15,169.19,6330.0,145.3238,145.3238,145.0665,145.1008,6330.0
2018-10-08 14:20:00,169.28,169.3,169.04,169.24,6143.0,145.178,145.1951,144.9722,145.1437,6143.0
2018-10-08 14:30:00,169.32,169.48,169.16,169.21,5835.0,145.2123,145.3495,145.0751,145.118,5835.0
2018-10-08 14:40:00,169.21,169.33,169.15,169.15,4800.0,145.118,145.2209,145.0665,145.0665,4800.0
2018-10-08 14:50:00,169.15,169.24,169.04,169.21,24778.0,145.0665,145.1437,144.9722,145.118,24778.0
2018-10-08 15:00:00,169.19,169.39,169.14,169.31,7982.0,145.1008,145.2723,145.0579,145.2037,7982.0
2018-10-08 15:10:00,169.32,169.44,169.23,169.3,10014.0,145.2123,145.3152,145.1351,145.1951,10014.0
2018-10-08 15:20:00,169.28,169.34,169.1,169.1,15368.0,145.178,145.2294,145.0236,145.0236,15368.0
2018-10-08 15:30:00,169.11,169.3,169.11,169.3,8472.0,145.0322,145.1951,145.0322,145.1951,8472.0
2018-10-08 15:40:00,169.33,169.4,169.22,169.3,15802.0,145.2209,145.2809,145.1265,145.1951,15802.0
2018-10-08 15:50:00,169.31,169.38,169.13,169.28,78277.0,145.2037,145.2637,145.0493,145.178,78277.0
2018-10-09 09:30:00,168.62,168.62,166.97,166.97,24138.0,144.612,144.612,143.1969,143.1969,24138.0
2018-10-09 09:40:00,166.99,167.54,166.98,167.22,19207.0,143.214,143.6857,143.2055,143.4113,19207.0
2018-10-09 09:50:00,167.12,167.9,167.1,167.9,8907.0,143.3255,143.9945,143.3084,143.9945,8907.0
2018-10-09 10:00:00,167.92,168.61,167.86,168.27,12124.0,144.0116,144.6034,143.9602,144.3118,12124.0
2018-10-09 10:10:00,168.25,168.43,168.0,168.13,20025.0,144.2946,144.449,144.0802,144.1917,20025.0
2018-10-09 10:20:00,168.14,168.24,168.0,168.0,6172.0,144.2003,144.2861,144.0802,144.0802,6172.0
2018-10-09 10:30:00,168.07,168.24,167.66,167.86,14068.0,144.1403,144.2861,143.7886,143.9602,14068.0
2018-10-09 10:40:00,167.86,167.92,167.42,167.57,11919.0,143.9602,144.0116,143.5828,143.7115,11919.0
2018-10-09 10:50:00,167.49,167.58,166.81,166.81,9021.0,143.6428,143.72,143.0597,143.0597,9021.0
2018-10-09 11:00:00,166.81,166.95,166.63,166.86,24327.0,143.0597,143.1797,142.9053,143.1025,24327.0
2018-10-09 11:10:00,166.93,166.99,166.63,166.65,18792.0,143.1626,143.214,142.9053,142.9224,18792.0
2018-10-09 11:20:00,166.65,166.68,166.44,166.44,13541.0,142.9224,142.9482,142.7423,142.7423,13541.0
2018-10-09 11:30:00,166.5,166.68,166.39,166.43,9967.0,142.7938,142.9482,142.6995,142.7338,9967.0
2018-10-09 11:40:00,166.4,166.52,165.95,166.06,9636.0,142.708,142.811,142.3221,142.4164,9636.0
2018-10-09 11:50:00,166.05,166.39,166.01,166.03,6914.0,142.4079,142.6995,142.3736,142.3907,6914.0
2018-10-09 12:00:00,166.09,166.3,166.01,166.22,16410.0,142.4422,142.6223,142.3736,142.5537,16410.0
2018-10-09 12:10:00,166.28,166.57,166.15,166.15,6076.0,142.6051,142.8538,142.4936,142.4936,6076.0
2018-10-09 12:20:00,166.2,166.2,165.86,166.08,5019.0,142.5365,142.5365,142.2449,142.4336,5019.0
2018-10-09 12:30:00,166.04,166.14,165.93,165.99,5402.0,142.3993,142.4851,142.305,142.3564,5402.0
2018-10-09 12:40:00,165.96,165.96,165.5,165.84,7160.0,142.3307,142.3307,141.9362,142.2278,7160.0
2018-10-09 12:50:00,165.91,165.98,165.69,165.82,5328.0,142.2878,142.3478,142.0991,142.2106,5328.0
2018-10-09 13:00:00,165.81,165.89,165.63,165.68,10200.0,142.202,142.2707,142.0477,142.0906,10200.0
2018-10-09 13:10:00,165.69,165.74,165.61,165.69,16985.0,142.0991,142.142,142.0305,142.0991,16985.0
2018-10-09 13:20:00,165.64,165.75,165.59,165.65,19187.0,142.0562,142.1506,142.0134,142.0648,19187.0
2018-10-09 13:30:00,165.64,165.66,165.4,165.51,11505.0,142.0562,142.0734,141.8504,141.9448,11505.0
2018-10-09 13:40:00,165.51,165.52,165.37,165.42,10268.0,141.9448,141.9533,141.8247,141.8676,10268.0
2018-10-09 13:50:00,165.45,165.54,165.23,165.34,9203.0,141.8933,141.9705,141.7046,141.799,9203.0
2018-10-09 14:00:00,165.33,165.33,164.96,164.98,8453.0,141.7904,141.7904,141.4731,141.4902,8453.0
2018-10-09 14:10:00,164.93,165.24,164.92,165.09,5504.0,141.4473,141.7132,141.4388,141.5846,5504.0
2018-10-09 14:20:00,165.18,165.22,164.97,164.97,4247.0,141.6617,141.696,141.4816,141.4816,4247.0
2018-10-09 14:30:00,164.97,164.97,164.67,164.72,16068.0,141.4816,141.4816,141.2244,141.2672,16068.0
2018-10-09 14:40:00,164.76,164.83,164.42,164.42,7802.0,141.3015,141.3616,141.01,141.01,7802.0
2018-10-09 14:50:00,164.43,164.84,164.43,164.58,4948.0,141.0185,141.3702,141.0185,141.1472,4948.0
2018-10-09 15:00:00,164.57,164.86,164.57,164.75,17047.0,141.1386,141.3873,141.1386,141.293,17047.0
2018-10-09 15:10:00,164.77,164.77,164.46,164.51,22490.0,141.3101,141.3101,141.0443,141.0871,22490.0
2018-10-09 15:20:00,164.49,164.5,163.83,163.85,32891.0,141.07,141.0786,140.504,140.5211,32891.0
2018-10-09 15:30:00,163.83,164.0,163.82,163.82,25744.0,140.504,140.6498,140.4954,140.4954,25744.0
2018-10-09 15:40:00,163.82,164.36,163.8,164.3,64460.0,140.4954,140.9585,140.4782,140.907,64460.0
2018-10-09 15:50:00,164.29,164.39,164.16,164.32,114404.0,140.8985,140.9842,140.787,140.9242,114404.0
2018-10-10 09:30:00,164.53,164.91,163.02,163.34,28498.0,141.1043,141.4302,139.8093,140.0837,28498.0
2018-10-10 09:40:00,163.2,163.21,162.52,162.92,11417.0,139.9637,139.9722,139.3805,139.7235,11417.0
2018-10-10 09:50:00,162.74,163.28,162.47,162.66,12350.0,139.5691,140.0323,139.3376,139.5005,12350.0
2018-10-10 10:00:00,162.77,163.19,162.57,163.19,13063.0,139.5949,139.9551,139.4234,139.9551,13063.0
2018-10-10 10:10:00,163.07,163.22,162.06,162.26,17227.0,139.8522,139.9808,138.986,139.1575,17227.0
2018-10-10 10:20:00,162.28,162.69,162.05,162.17,16411.0,139.1746,139.5263,138.9774,139.0803,16411.0
2018-10-10 10:30:00,162.13,162.3,161.79,161.79,8819.0,139.046,139.1918,138.7544,138.7544,8819.0
2018-10-10 10:40:00,161.81,161.88,161.57,161.72,12509.0,138.7716,138.8316,138.5657,138.6944,12509.0
2018-10-10 10:50:00,161.74,161.95,161.44,161.95,10344.0,138.7115,138.8916,138.4542,138.8916,10344.0
2018-10-10 11:00:00,161.96,162.06,161.61,161.63,27495.0,138.9002,138.986,138.6,138.6172,27495.0
2018-10-10 11:10:00,161.6,161.84,161.43,161.57,9446.0,138.5915,138.7973,138.4457,138.5657,9446.0
2018-10-10 11:20:00,161.48,161.91,161.33,161.87,7314.0,138.4885,138.8573,138.3599,138.823,7314.0
2018-10-10 11:30:00,161.82,161.94,161.64,161.64,6225.0,138.7801,138.8831,138.6258,138.6258,6225.0
2018-10-10 11:40:00,161.57,162.37,161.57,162.22,8845.0,138.5657,139.2518,138.5657,139.1232,8845.0
2018-10-10 11:50:00,162.23,162.26,161.93,161.94,7642.0,139.1318,139.1575,138.8745,138.8831,7642.0
2018-10-10 12:00:00,162.0,162.27,161.99,162.27,17018.0,138.9345,139.1661,138.9259,139.1661,17018.0
2018-10-10 12:10:00,162.27,162.84,162.22,162.84,13125.0,139.1661,139.6549,139.1232,139.6549,13125.0
2018-10-10 12:20:00,162.82,162.91,162.58,162.59,9460.0,139.6378,139.7149,139.4319,139.4405,9460.0
2018-10-10 12:30:00,162.59,162.76,162.5,162.5,8626.0,139.4405,139.5863,139.3633,139.3633,8626.0
2018-10-10 12:40:00,162.47,162.78,162.39,162.74,10708.0,139.3376,139.6035,139.269,139.5691,10708.0
2018-10-10 12:50:00,162.75,162.86,162.39,162.39,5533.0,139.5777,139.6721,139.269,139.269,5533.0
2018-10-10 13:00:00,162.31,162.34,161.96,162.33,10666.0,139.2004,139.2261,138.9002,139.2175,10666.0
2018-10-10 13:10:00,162.29,162.72,162.2,162.72,7566.0,139.1832,139.552,139.106,139.552,7566.0
2018-10-10 13:20:00,162.72,162.72,162.43,162.43,4905.0,139.552,139.552,139.3033,139.3033,4905.0
2018-10-10 13:30:00,162.4,162.4,162.17,162.2,5469.0,139.2776,139.2776,139.0803,139.106,5469.0
2018-10-10 13:40:00,162.21,162.52,162.09,162.48,16334.0,139.1146,139.3805,139.0117,139.3462,16334.0
2018-10-10 13:50:00,162.47,162.51,162.27,162.36,18322.0,139.3376,139.3719,139.1661,139.2433,18322.0
2018-10-10 14:00:00,162.36,162.4,161.77,161.77,44609.0,139.2433,139.2776,138.7373,138.7373,44609.0
2018-10-10 14:10:00,161.72,162.33,161.72,162.21,30005.0,138.6944,139.2175,138.6944,139.1146,30005.0
2018-10-10 14:20:00,162.13,162.3,162.03,162.18,29065.0,139.046,139.1918,138.9602,139.0889,29065.0
2018-10-10 14:30:00,162.2,162.32,162.07,162.09,24118.0,139.106,139.2089,138.9945,139.0117,24118.0
2018-10-10 14:40:00,162.09,162.18,161.69,161.69,24481.0,139.0117,139.0889,138.6686,138.6686,24481.0
2018-10-10 14:50:00,161.66,162.0,161.66,161.83,9967.0,138.6429,138.9345,138.6429,138.7887,9967.0
2018-10-10 15:00:00,161.79,161.86,161.59,161.67,26501.0,138.7544,138.8144,138.5829,138.6515,26501.0
2018-10-10 15:10:00,161.63,161.65,161.23,161.53,20819.0,138.6172,138.6343,138.2741,138.5314,20819.0
2018-10-10 15:20:00,161.55,161.81,161.49,161.72,13076.0,138.5486,138.7716,138.4971,138.6944,13076.0
2018-10-10 15:30:00,161.78,161.79,161.16,161.16,20512.0,138.7458,138.7544,138.2141,138.2141,20512.0
2018-10-10 15:40:00,161.14,161.49,160.67,161.43,39302.0,138.197,138.4971,137.7939,138.4457,39302.0
2018-10-10 15:50:00,161.38,161.4,160.47,160.6,166124.0,138.4028,138.4199,137.6224,137.7338,166124.0
2018-10-11 09:30:00,160.53,161.02,160.15,160.48,39419.0,137.6738,138.094,137.3479,137.6309,39419.0
2018-10-11 09:40:00,160.52,160.97,160.29,160.97,15739.0,137.6652,138.0512,137.468,138.0512,15739.0
2018-10-11 09:50:00,160.98,161.34,160.8,161.19,15577.0,138.0597,138.3685,137.9054,138.2398,15577.0
2018-10-11 10:00:00,161.19,161.33,160.77,160.99,42677.0,138.2398,138.3599,137.8796,138.0683,42677.0
2018-10-11 10:10:00,161.01,161.07,160.15,160.33,11305.0,138.0855,138.1369,137.3479,137.5023,11305.0
2018-10-11 10:20:00,160.35,160.42,159.83,160.2,18856.0,137.5194,137.5795,137.0735,137.3908,18856.0
2018-10-11 10:30:00,160.11,160.47,160.1,160.27,14924.0,137.3136,137.6224,137.305,137.4508,14924.0
2018-10-11 10:40:00,160.26,160.4,160.01,160.08,17320.0,137.4423,137.5623,137.2278,137.2879,17320.0
2018-10-11 10:50:00,159.97,160.27,159.51,159.61,38731.0,137.1935,137.4508,136.799,136.8848,38731.0
2018-10-11 11:00:00,159.88,159.92,159.09,159.52,23820.0,137.1164,137.1507,136.4388,136.8076,23820.0
2018-10-11 11:10:00,159.69,159.8,159.26,159.65,15755.0,136.9534,137.0477,136.5846,136.9191,15755.0
2018-10-11 11:20:00,159.69,160.11,159.68,159.71,7166.0,136.9534,137.3136,136.9448,136.9706,7166.0
2018-10-11 11:30:00,159.61,159.98,159.52,159.86,9395.0,136.8848,137.2021,136.8076,137.0992,9395.0
2018-10-11 11:40:00,159.84,160.01,159.63,160.0,7529.0,137.0821,137.2278,136.9019,137.2193,7529.0
2018-10-11 11:50:00,160.13,160.38,159.96,160.1,3838.0,137.3308,137.5452,137.185,137.305,3838.0
2018-10-11 12:00:00,160.11,160.33,159.91,160.08,4823.0,137.3136,137.5023,137.1421,137.2879,4823.0
2018-10-11 12:10:00,159.94,160.03,159.73,159.83,5584.0,137.1678,137.245,136.9877,137.0735,5584.0
2018-10-11 12:20:00,159.9,160.25,159.9,160.21,7529.0,137.1335,137.4337,137.1335,137.3994,7529.0
2018-10-11 12:30:00,160.06,160.08,159.71,159.87,17560.0,137.2707,137.2879,136.9706,137.1078,17560.0
2018-10-11 12:40:00,159.83,160.16,159.59,159.79,6345.0,137.0735,137.3565,136.8676,137.0392,6345.0
2018-10-11 12:50:00,159.74,159.74,159.48,159.65,5761.0,136.9963,136.9963,136.7733,136.9191,5761.0
2018-10-11 13:00:00,159.6,159.64,159.28,159.48,4953.0,136.8762,136.9105,136.6018,136.7733,4953.0
2018-10-11 13:10:00,159.49,159.95,159.43,159.82,5419.0,136.7819,137.1764,136.7304,137.0649,5419.0
2018-10-11 13:20:00,159.79,159.96,159.55,159.63,11722.0,137.0392,137.185,136.8333,136.9019,11722.0
2018-10-11 13:30:00,159.66,159.74,159.37,159.6,5940.0,136.9277,136.9963,136.679,136.8762,5940.0
2018-10-11 13:40:00,159.58,159.59,159.29,159.29,9482.0,136.8591,136.8676,136.6104,136.6104,9482.0
2018-10-11 13:50:00,159.23,159.65,159.17,159.58,7732.0,136.5589,136.9191,136.5074,136.8591,7732.0
2018-10-11 14:00:00,159.56,159.69,159.37,159.4,6603.0,136.8419,136.9534,136.679,136.7047,6603.0
2018-10-11 14:10:00,159.4,159.46,159.05,159.21,8954.0,136.7047,136.7562,136.4045,136.5417,8954.0
2018-10-11 14:20:00,159.16,159.36,158.92,158.92,20540.0,136.4989,136.6704,136.293,136.293,20540.0
2018-10-11 14:30:00,158.77,158.89,158.2,158.34,9565.0,136.1644,136.2673,135.6756,135.7956,9565.0
2018-10-11 14:40:00,158.4,158.4,157.07,157.68,12059.0,135.8471,135.8471,134.7064,135.2296,12059.0
2018-10-11 14:50:00,157.53,158.04,157.34,157.65,12622.0,135.1009,135.5383,134.938,135.2039,12622.0
2018-10-11 15:00:00,157.64,158.36,157.53,157.76,17328.0,135.1953,135.8128,135.1009,135.2982,17328.0
2018-10-11 15:10:00,157.91,159.11,157.54,159.11,18108.0,135.4268,136.456,135.1095,136.456,18108.0
2018-10-11 15:20:00,159.17,159.36,158.79,158.89,21356.0,136.5074,136.6704,136.1815,136.2673,21356.0
2018-10-11 15:30:00,158.81,158.96,157.82,158.34,24582.0,136.1987,136.3273,135.3497,135.7956,24582.0
2018-10-11 15:40:00,158.33,158.34,157.16,157.21,29849.0,135.787,135.7956,134.7836,134.8265,29849.0
2018-10-11 15:50:00,157.14,157.72,157.0,157.11,102045.0,134.7665,135.2639,134.6464,134.7407,102045.0
2018-10-12 09:30:00,159.31,159.54,158.1,158.56,21064.0,136.6275,136.8248,135.5898,135.9843,21064.0
2018-10-12 09:40:00,158.89,159.01,158.04,158.67,13736.0,136.2673,136.3702,135.5383,136.0786,13736.0
2018-10-12 09:50:00,158.63,158.98,158.42,158.98,10960.0,136.0443,136.3445,135.8642,136.3445,10960.0
2018-10-12 10:00:00,158.79,158.83,158.41,158.68,28895.0,136.1815,136.2159,135.8557,136.0872,28895.0
2018-10-12 10:10:00,158.65,158.83,158.26,158.37,16307.0,136.0615,136.2159,135.727,135.8213,16307.0
2018-10-12 10:20:00,158.3,158.53,158.08,158.21,14199.0,135.7613,135.9586,135.5726,135.6841,14199.0
2018-10-12 10:30:00,158.14,158.89,158.14,158.89,11134.0,135.6241,136.2673,135.6241,136.2673,11134.0
2018-10-12 10:40:00,158.73,159.04,158.35,158.35,6757.0,136.1301,136.396,135.8042,135.8042,6757.0
2018-10-12 10:50:00,158.47,158.94,158.44,158.72,14385.0,135.9071,136.3102,135.8814,136.1215,14385.0
2018-10-12 11:00:00,158.68,158.96,158.55,158.9,11425.0,136.0872,136.3273,135.9757,136.2759,11425.0
2018-10-12 11:10:00,158.89,159.13,158.87,158.98,14573.0,136.2673,136.4731,136.2502,136.3445,14573.0
2018-10-12 11:20:00,159.02,159.18,158.48,158.71,9026.0,136.3788,136.516,135.9157,136.1129,9026.0
2018-10-12 11:30:00,158.67,158.76,158.44,158.57,7573.0,136.0786,136.1558,135.8814,135.9929,7573.0
2018-10-12 11:40:00,158.67,158.67,158.11,158.32,20970.0,136.0786,136.0786,135.5984,135.7785,20970.0
2018-10-12 11:50:00,158.4,158.58,158.24,158.39,14187.0,135.8471,136.0014,135.7099,135.8385,14187.0
2018-10-12 12:00:00,158.35,158.36,158.1,158.21,19847.0,135.8042,135.8128,135.5898,135.6841,19847.0
2018-10-12 12:10:00,158.27,158.42,158.08,158.22,15301.0,135.7356,135.8642,135.5726,135.6927,15301.0
2018-10-12 12:20:00,158.18,158.32,157.93,158.09,17314.0,135.6584,135.7785,135.444,135.5812,17314.0
2018-10-12 12:30:00,158.14,158.35,157.99,158.02,27061.0,135.6241,135.8042,135.4955,135.5212,27061.0
2018-10-12 12:40:00,158.07,158.1,157.8,157.93,19574.0,135.5641,135.5898,135.3325,135.444,19574.0
2018-10-12 12:50:00,157.89,158.35,157.83,158.35,12346.0,135.4097,135.8042,135.3582,135.8042,12346.0
2018-10-12 13:00:00,158.31,158.53,158.04,158.33,21970.0,135.7699,135.9586,135.5383,135.787,21970.0
2018-10-12 13:10:00,158.36,158.5,158.08,158.1,12057.0,135.8128,135.9328,135.5726,135.5898,12057.0
2018-10-12 13:20:00,158.17,158.53,158.09,158.09,7027.0,135.6498,135.9586,135.5812,135.5812,7027.0
2018-10-12 13:30:00,158.04,158.05,157.56,157.78,5081.0,135.5383,135.5469,135.1267,135.3154,5081.0
2018-10-12 13:40:00,157.81,158.14,157.5,158.07,14647.0,135.3411,135.6241,135.0752,135.5641,14647.0
2018-10-12 13:50:00,158.01,158.17,157.87,157.91,7413.0,135.5126,135.6498,135.3925,135.4268,7413.0
2018-10-12 14:00:00,157.85,157.93,157.67,157.71,8556.0,135.3754,135.444,135.221,135.2553,8556.0
2018-10-12 14:10:00,157.71,157.78,157.36,157.71,9281.0,135.2553,135.3154,134.9552,135.2553,9281.0
2018-10-12 14:20:00,157.76,157.97,157.6,157.94,17826.0,135.2982,135.4783,135.161,135.4526,17826.0
2018-10-12 14:30:00,157.94,157.94,157.67,157.72,22783.0,135.4526,135.4526,135.221,135.2639,22783.0
2018-10-12 14:40:00,157.76,157.82,157.44,157.59,9347.0,135.2982,135.3497,135.0238,135.1524,9347.0
2018-10-12 14:50:00,157.58,158.43,157.58,158.21,16833.0,135.1438,135.8728,135.1438,135.6841,16833.0
2018-10-12 15:00:00,158.16,158.39,157.85,158.39,10940.0,135.6412,135.8385,135.3754,135.8385,10940.0
2018-10-12 15:10:00,158.25,158.52,158.07,158.21,14499.0,135.7184,135.95,135.5641,135.6841,14499.0
2018-10-12 15:20:00,158.25,158.79,158.2,158.66,20192.0,135.7184,136.1815,135.6756,136.0701,20192.0
2018-10-12 15:30:00,158.61,158.61,158.23,158.33,13888.0,136.0272,136.0272,135.7013,135.787,13888.0
2018-10-12 15:40:00,158.34,158.69,158.16,158.38,25478.0,135.7956,136.0958,135.6412,135.8299,25478.0
2018-10-12 15:50:00,158.43,158.73,158.2,158.3,83406.0,135.8728,136.1301,135.6756,135.7613,83406.0
2018-10-15 09:30:00,157.94,158.53,157.81,158.32,36284.0,135.4526,135.9586,135.3411,135.7785,36284.0
2018-10-15 09:40:00,158.55,158.85,158.55,158.74,5900.0,135.9757,136.233,135.9757,136.1387,5900.0
2018-10-15 09:50:00,158.74,158.85,158.51,158.84,18568.0,136.1387,136.233,135.9414,136.2244,18568.0
2018-10-15 10:00:00,158.82,158.82,158.06,158.09,9962.0,136.2073,136.2073,135.5555,135.5812,9962.0
2018-10-15 10:10:00,158.17,158.29,158.02,158.02,18392.0,135.6498,135.7527,135.5212,135.5212,18392.0
2018-10-15 10:20:00,158.08,158.47,158.06,158.39,4100.0,135.5726,135.9071,135.5555,135.8385,4100.0
2018-10-15 10:30:00,158.41,158.55,158.33,158.34,22442.0,135.8557,135.9757,135.787,135.7956,22442.0
2018-10-15 10:40:00,158.47,158.5,158.32,158.38,8665.0,135.9071,135.9328,135.7785,135.8299,8665.0
2018-10-15 10:50:00,158.34,158.54,158.22,158.33,12262.0,135.7956,135.9671,135.6927,135.787,12262.0
2018-10-15 11:00:00,158.34,158.48,158.26,158.29,9533.0,135.7956,135.9157,135.727,135.7527,9533.0
2018-10-15 11:10:00,158.27,158.32,158.05,158.2,6228.0,135.7356,135.7785,135.5469,135.6756,6228.0
2018-10-15 11:20:00,158.28,158.61,158.28,158.61,20101.0,135.7442,136.0272,135.7442,136.0272,20101.0
2018-10-15 11:30:00,158.61,158.76,158.43,158.43,9571.0,136.0272,136.1558,135.8728,135.8728,9571.0
2018-10-15 11:40:00,158.45,158.57,158.36,158.5,7238.0,135.89,135.9929,135.8128,135.9328,7238.0
2018-10-15 11:50:00,158.55,158.55,158.08,158.12,4802.0,135.9757,135.9757,135.5726,135.6069,4802.0
2018-10-15 12:00:00,158.13,158.13,157.74,157.84,9317.0,135.6155,135.6155,135.281,135.3668,9317.0
2018-10-15 12:10:00,157.86,158.0,157.62,158.0,3900.0,135.384,135.504,135.1781,135.504,3900.0
2018-10-15 12:20:00,157.89,158.19,157.89,158.17,2751.0,135.4097,135.667,135.4097,135.6498,2751.0
2018-10-15 12:30:00,158.09,158.2,158.02,158.15,9053.0,135.5812,135.6756,135.5212,135.6327,9053.0
2018-10-15 12:40:00,158.08,158.11,157.88,158.06,13526.0,135.5726,135.5984,135.4011,135.5555,13526.0
2018-10-15 12:50:00,158.06,158.07,157.95,157.96,3609.0,135.5555,135.5641,135.4611,135.4697,3609.0
2018-10-15 13:00:00,158.01,158.26,157.93,158.14,10645.0,135.5126,135.727,135.444,135.6241,10645.0
2018-10-15 13:10:00,158.11,158.2,157.97,158.08,3305.0,135.5984,135.6756,135.4783,135.5726,3305.0
2018-10-15 13:20:00,157.97,158.0,157.89,157.93,1936.0,135.4783,135.504,135.4097,135.444,1936.0
2018-10-15 13:30:00,157.97,158.15,157.97,158.1,5733.0,135.4783,135.6327,135.4783,135.5898,5733.0
2018-10-15 13:40:00,158.13,158.18,157.99,158.0,12737.0,135.6155,135.6584,135.4955,135.504,12737.0
2018-10-15 13:50:00,158.02,158.09,157.81,157.95,4800.0,135.5212,135.5812,135.3411,135.4611,4800.0
2018-10-15 14:00:00,157.9,157.91,157.66,157.66,6080.0,135.4183,135.4268,135.2124,135.2124,6080.0
2018-10-15 14:10:00,157.72,157.79,157.54,157.75,10885.0,135.2639,135.3239,135.1095,135.2896,10885.0
2018-10-15 14:20:00,157.76,157.9,157.63,157.67,9336.0,135.2982,135.4183,135.1867,135.221,9336.0
2018-10-15 14:30:00,157.62,157.88,157.54,157.86,6254.0,135.1781,135.4011,135.1095,135.384,6254.0
2018-10-15 14:40:00,157.88,158.2,157.86,158.19,17689.0,135.4011,135.6756,135.384,135.667,17689.0
2018-10-15 14:50:00,158.18,158.21,157.98,157.98,21892.0,135.6584,135.6841,135.4869,135.4869,21892.0
2018-10-15 15:00:00,158.02,158.1,157.68,157.79,8054.0,135.5212,135.5898,135.2296,135.3239,8054.0
2018-10-15 15:10:00,157.8,157.8,157.22,157.27,15023.0,135.3325,135.3325,134.8351,134.878,15023.0
2018-10-15 15:20:00,157.21,157.42,157.15,157.23,14236.0,134.8265,135.0066,134.7751,134.8437,14236.0
2018-10-15 15:30:00,157.18,157.3,157.08,157.09,20970.0,134.8008,134.9037,134.715,134.7236,20970.0
2018-10-15 15:40:00,157.08,157.42,157.05,157.27,22574.0,134.715,135.0066,134.6893,134.878,22574.0
2018-10-15 15:50:00,157.2,157.34,156.65,156.7,80676.0,134.8179,134.938,134.3462,134.3891,80676.0
2018-10-16 09:30:00,157.1,158.07,156.95,157.09,47700.0,134.7322,135.5641,134.6035,134.7236,47700.0
2018-10-16 09:40:00,156.95,157.22,156.66,156.66,13673.0,134.6035,134.8351,134.3548,134.3548,13673.0
2018-10-16 09:50:00,156.66,157.33,156.26,157.22,15265.0,134.3548,134.9294,134.0118,134.8351,15265.0
2018-10-16 10:00:00,157.33,157.94,157.23,157.92,31390.0,134.9294,135.4526,134.8437,135.4354,31390.0
2018-10-16 10:10:00,158.04,158.57,157.98,158.57,8081.0,135.5383,135.9929,135.4869,135.9929,8081.0
2018-10-16 10:20:00,158.68,158.86,158.48,158.56,17961.0,136.0872,136.2416,135.9157,135.9843,17961.0
2018-10-16 10:30:00,158.56,158.72,158.48,158.71,9656.0,135.9843,136.1215,135.9157,136.1129,9656.0
2018-10-16 10:40:00,158.68,158.94,158.67,158.82,11357.0,136.0872,136.3102,136.0786,136.2073,11357.0
2018-10-16 10:50:00,158.93,159.43,158.93,159.43,16275.0,136.3016,136.7304,136.3016,136.7304,16275.0
2018-10-16 11:00:00,159.38,159.41,158.72,158.75,27167.0,136.6875,136.7133,136.1215,136.1472,27167.0
2018-10-16 11:10:00,158.75,159.06,158.72,158.96,12571.0,136.1472,136.4131,136.1215,136.3273,12571.0
2018-10-16 11:20:00,158.94,159.0,158.68,158.95,9581.0,136.3102,136.3616,136.0872,136.3188,9581.0
2018-10-16 11:30:00,159.0,159.1,158.91,159.02,5232.0,136.3616,136.4474,136.2845,136.3788,5232.0
2018-10-16 11:40:00,159.02,159.07,158.83,158.94,12631.0,136.3788,136.4217,136.2159,136.3102,12631.0
2018-10-16 11:50:00,158.96,159.32,158.95,159.22,11698.0,136.3273,136.6361,136.3188,136.5503,11698.0
2018-10-16 12:00:00,159.25,159.26,159.11,159.22,15067.0,136.5761,136.5846,136.456,136.5503,15067.0
2018-10-16 12:10:00,159.1,159.1,158.59,158.59,8422.0,136.4474,136.4474,136.01,136.01,8422.0
2018-10-16 12:20:00,158.59,158.63,158.31,158.55,6364.0,136.01,136.0443,135.7699,135.9757,6364.0
2018-10-16 12:30:00,158.55,158.74,158.51,158.7,5442.0,135.9757,136.1387,135.9414,136.1044,5442.0
2018-10-16 12:40:00,158.65,158.77,158.62,158.72,6660.0,136.0615,136.1644,136.0358,136.1215,6660.0
2018-10-16 12:50:00,158.72,158.85,158.64,158.81,8223.0,136.1215,136.233,136.0529,136.1987,8223.0
2018-10-16 13:00:00,158.75,158.79,158.5,158.5,12238.0,136.1472,136.1815,135.9328,135.9328,12238.0
2018-10-16 13:10:00,158.52,158.65,158.45,158.45,8045.0,135.95,136.0615,135.89,135.89,8045.0
2018-10-16 13:20:00,158.49,158.56,158.4,158.53,13492.0,135.9243,135.9843,135.8471,135.9586,13492.0
2018-10-16 13:30:00,158.53,158.66,158.51,158.59,21169.0,135.9586,136.0701,135.9414,136.01,21169.0
2018-10-16 13:40:00,158.56,158.82,158.55,158.79,23269.0,135.9843,136.2073,135.9757,136.1815,23269.0
2018-10-16 13:50:00,158.8,158.8,158.5,158.57,11060.0,136.1901,136.1901,135.9328,135.9929,11060.0
2018-10-16 14:00:00,158.57,158.8,158.57,158.69,19962.0,135.9929,136.1901,135.9929,136.0958,19962.0
2018-10-16 14:10:00,158.69,158.72,158.59,158.68,50052.0,136.0958,136.1215,136.01,136.0872,50052.0
2018-10-16 14:20:00,158.69,159.05,158.68,159.05,8212.0,136.0958,136.4045,136.0872,136.4045,8212.0
2018-10-16 14:30:00,159.1,159.26,158.95,159.16,12966.0,136.4474,136.5846,136.3188,136.4989,12966.0
2018-10-16 14:40:00,159.18,159.19,159.05,159.06,12193.0,136.516,136.5246,136.4045,136.4131,12193.0
2018-10-16 14:50:00,159.09,159.09,158.87,158.92,9212.0,136.4388,136.4388,136.2502,136.293,9212.0
2018-10-16 15:00:00,158.93,159.09,158.73,159.09,13154.0,136.3016,136.4388,136.1301,136.4388,13154.0
2018-10-16 15:10:00,159.11,159.24,158.89,159.17,14098.0,136.456,136.5675,136.2673,136.5074,14098.0
2018-10-16 15:20:00,159.14,159.21,159.08,159.2,21512.0,136.4817,136.5417,136.4303,136.5332,21512.0
2018-10-16 15:30:00,159.17,159.42,158.93,159.42,18755.0,136.5074,136.7218,136.3016,136.7218,18755.0
2018-10-16 15:40:00,159.37,159.78,159.36,159.75,27695.0,136.679,137.0306,136.6704,137.0049,27695.0
2018-10-16 15:50:00,159.78,159.79,159.49,159.67,64361.0,137.0306,137.0392,136.7819,136.9363,64361.0
2018-10-17 09:30:00,159.6,160.06,159.28,159.61,35610.0,136.8762,137.2707,136.6018,136.8848,35610.0
2018-10-17 09:40:00,159.68,160.14,159.67,159.68,17408.0,136.9448,137.3393,136.9363,136.9448,17408.0
2018-10-17 09:50:00,159.79,159.99,159.7,159.83,10398.0,137.0392,137.2107,136.962,137.0735,10398.0
2018-10-17 10:00:00,159.79,160.0,159.62,159.9,12784.0,137.0392,137.2193,136.8934,137.1335,12784.0
2018-10-17 10:10:00,160.02,160.2,159.81,159.99,11111.0,137.2364,137.3908,137.0563,137.2107,11111.0
2018-10-17 10:20:00,159.99,160.1,159.8,159.95,11882.0,137.2107,137.305,137.0477,137.1764,11882.0
2018-10-17 10:30:00,159.95,159.98,159.56,159.6,12838.0,137.1764,137.2021,136.8419,136.8762,12838.0
2018-10-17 10:40:00,159.58,159.58,158.81,158.98,7194.0,136.8591,136.8591,136.1987,136.3445,7194.0
2018-10-17 10:50:00,159.03,159.31,158.94,159.16,7124.0,136.3874,136.6275,136.3102,136.4989,7124.0
2018-10-17 11:00:00,159.1,159.24,158.65,159.23,7291.0,136.4474,136.5675,136.0615,136.5589,7291.0
2018-10-17 11:10:00,159.26,159.26,158.81,158.87,4808.0,136.5846,136.5846,136.1987,136.2502,4808.0
2018-10-17 11:20:00,158.91,159.29,158.83,159.28,4314.0,136.2845,136.6104,136.2159,136.6018,4314.0
2018-10-17 11:30:00,159.32,159.32,159.03,159.1,3693.0,136.6361,136.6361,136.3874,136.4474,3693.0
2018-10-17 11:40:00,159.26,159.85,159.26,159.71,6100.0,136.5846,137.0906,136.5846,136.9706,6100.0
2018-10-17 11:50:00,159.69,160.0,159.52,159.93,4271.0,136.9534,137.2193,136.8076,137.1592,4271.0
2018-10-17 12:00:00,159.86,160.41,159.8,160.24,10143.0,137.0992,137.5709,137.0477,137.4251,10143.0
2018-10-17 12:10:00,160.23,160.5,160.22,160.42,11792.0,137.4165,137.6481,137.4079,137.5795,11792.0
2018-10-17 12:20:00,160.47,160.54,160.15,160.15,24372.0,137.6224,137.6824,137.3479,137.3479,24372.0
2018-10-17 12:30:00,160.19,160.24,159.97,159.97,8398.0,137.3822,137.4251,137.1935,137.1935,8398.0
2018-10-17 12:40:00,160.05,160.21,159.86,159.87,6699.0,137.2622,137.3994,137.0992,137.1078,6699.0
2018-10-17 12:50:00,159.87,160.07,159.82,160.02,9434.0,137.1078,137.2793,137.0649,137.2364,9434.0
2018-10-17 13:00:00,160.02,160.23,159.92,160.21,7877.0,137.2364,137.4165,137.1507,137.3994,7877.0
2018-10-17 13:10:00,160.15,160.24,160.06,160.15,7241.0,137.3479,137.4251,137.2707,137.3479,7241.0
2018-10-17 13:20:00,160.18,160.38,160.1,160.12,7320.0,137.3736,137.5452,137.305,137.3222,7320.0
2018-10-17 13:30:00,160.03,160.13,159.99,160.1,4993.0,137.245,137.3308,137.2107,137.305,4993.0
2018-10-17 13:40:00,160.14,160.26,160.07,160.14,15706.0,137.3393,137.4423,137.2793,137.3393,15706.0
2018-10-17 13:50:00,160.16,160.33,160.16,160.33,6772.0,137.3565,137.5023,137.3565,137.5023,6772.0
2018-10-17 14:00:00,160.31,160.31,159.86,159.99,4061.0,137.4851,137.4851,137.0992,137.2107,4061.0
2018-10-17 14:10:00,159.91,159.91,159.43,159.49,8350.0,137.1421,137.1421,136.7304,136.7819,8350.0
2018-10-17 14:20:00,159.49,159.49,159.07,159.31,8287.0,136.7819,136.7819,136.4217,136.6275,8287.0
2018-10-17 14:30:00,159.26,159.37,159.06,159.14,12997.0,136.5846,136.679,136.4131,136.4817,12997.0
2018-10-17 14:40:00,159.2,159.66,159.2,159.66,7715.0,136.5332,136.9277,136.5332,136.9277,7715.0
2018-10-17 14:50:00,159.65,160.05,159.65,159.85,5129.0,136.9191,137.2622,136.9191,137.0906,5129.0
2018-10-17 15:00:00,159.91,159.96,159.64,159.84,10881.0,137.1421,137.185,136.9105,137.0821,10881.0
2018-10-17 15:10:00,159.78,159.84,159.44,159.66,11151.0,137.0306,137.0821,136.739,136.9277,11151.0
2018-10-17 15:20:00,159.6,159.85,159.49,159.75,12498.0,136.8762,137.0906,136.7819,137.0049,12498.0
2018-10-17 15:30:00,159.67,159.73,159.11,159.15,15301.0,136.9363,136.9877,136.456,136.4903,15301.0
2018-10-17 15:40:00,159.13,159.19,158.84,159.07,21381.0,136.4731,136.5246,136.2244,136.4217,21381.0
2018-10-17 15:50:00,159.05,159.54,159.04,159.48,47577.0,136.4045,136.8248,136.396,136.7733,47577.0
2018-10-18 09:30:00,159.97,159.97,159.24,159.42,23392.0,137.1935,137.1935,136.5675,136.7218,23392.0
2018-10-18 09:40:00,159.5,159.9,159.5,159.78,9802.0,136.7905,137.1335,136.7905,137.0306,9802.0
2018-10-18 09:50:00,159.73,160.52,159.65,160.29,38593.0,136.9877,137.6652,136.9191,137.468,38593.0
2018-10-18 10:00:00,159.96,160.44,159.25,159.45,22536.0,137.185,137.5966,136.5761,136.7476,22536.0
2018-10-18 10:10:00,159.37,159.51,158.84,159.07,45734.0,136.679,136.799,136.2244,136.4217,45734.0
2018-10-18 10:20:00,159.08,159.24,158.94,159.23,21506.0,136.4303,136.5675,136.3102,136.5589,21506.0
2018-10-18 10:30:00,159.22,159.69,159.1,159.1,12320.0,136.5503,136.9534,136.4474,136.4474,12320.0
2018-10-18 10:40:00,159.16,159.23,158.94,159.03,20938.0,136.4989,136.5589,136.3102,136.3874,20938.0
2018-10-18 10:50:00,159.03,159.35,158.85,159.25,20633.0,136.3874,136.6618,136.233,136.5761,20633.0
2018-10-18 11:00:00,159.32,159.33,158.81,158.9,11359.0,136.6361,136.6447,136.1987,136.2759,11359.0
2018-10-18 11:10:00,158.96,159.01,158.65,158.88,9877.0,136.3273,136.3702,136.0615,136.2587,9877.0
2018-10-18 11:20:00,158.89,158.89,158.19,158.25,11909.0,136.2673,136.2673,135.667,135.7184,11909.0
2018-10-18 11:30:00,158.21,158.27,157.69,157.9,10336.0,135.6841,135.7356,135.2382,135.4183,10336.0
2018-10-18 11:40:00,157.83,157.85,157.12,157.17,10529.0,135.3582,135.3754,134.7493,134.7922,10529.0
2018-10-18 11:50:00,157.16,157.25,156.85,157.07,8917.0,134.7836,134.8608,134.5178,134.7064,8917.0
2018-10-18 12:00:00,156.99,157.27,156.89,157.12,7763.0,134.6378,134.878,134.5521,134.7493,7763.0
2018-10-18 12:10:00,157.12,157.18,156.78,156.9,7495.0,134.7493,134.8008,134.4577,134.5606,7495.0
2018-10-18 12:20:00,156.82,157.49,156.82,157.4,5098.0,134.492,135.0666,134.492,134.9895,5098.0
2018-10-18 12:30:00,157.2,157.82,157.02,157.61,15468.0,134.8179,135.3497,134.6636,135.1696,15468.0
2018-10-18 12:40:00,157.59,157.9,157.59,157.61,5123.0,135.1524,135.4183,135.1524,135.1696,5123.0
2018-10-18 12:50:00,157.61,157.94,157.46,157.82,25270.0,135.1696,135.4526,135.0409,135.3497,25270.0
2018-10-18 13:00:00,157.79,157.81,157.38,157.4,23468.0,135.3239,135.3411,134.9723,134.9895,23468.0
2018-10-18 13:10:00,157.35,157.4,156.72,156.79,8791.0,134.9466,134.9895,134.4063,134.4663,8791.0
2018-10-18 13:20:00,156.81,156.82,156.27,156.27,9427.0,134.4835,134.492,134.0203,134.0203,9427.0
2018-10-18 13:30:00,156.27,156.35,155.91,156.24,16489.0,134.0203,134.089,133.7116,133.9946,16489.0
2018-10-18 13:40:00,156.23,156.24,155.94,156.03,7097.0,133.986,133.9946,133.7373,133.8145,7097.0
2018-10-18 13:50:00,156.06,156.27,155.98,156.18,5778.0,133.8402,134.0203,133.7716,133.9432,5778.0
2018-10-18 14:00:00,156.13,157.06,156.13,157.05,11578.0,133.9003,134.6979,133.9003,134.6893,11578.0
2018-10-18 14:10:00,156.86,157.1,156.68,157.01,11180.0,134.5263,134.7322,134.372,134.655,11180.0
2018-10-18 14:20:00,157.0,157.32,156.83,156.9,11845.0,134.6464,134.9208,134.5006,134.5606,11845.0
2018-10-18 14:30:00,156.89,157.13,156.67,156.8,8876.0,134.5521,134.7579,134.3634,134.4749,8876.0
2018-10-18 14:40:00,156.73,157.4,156.72,157.27,14616.0,134.4149,134.9895,134.4063,134.878,14616.0
2018-10-18 14:50:00,157.17,157.35,156.79,156.79,6547.0,134.7922,134.9466,134.4663,134.4663,6547.0
2018-10-18 15:00:00,156.84,156.92,156.31,156.36,13150.0,134.5092,134.5778,134.0547,134.0975,13150.0
2018-10-18 15:10:00,156.37,156.83,156.21,156.65,18099.0,134.1061,134.5006,133.9689,134.3462,18099.0
2018-10-18 15:20:00,156.68,156.99,156.65,156.97,15865.0,134.372,134.6378,134.3462,134.6207,15865.0
2018-10-18 15:30:00,156.89,156.94,156.55,156.94,24302.0,134.5521,134.595,134.2605,134.595,24302.0
2018-10-18 15:40:00,156.94,157.08,156.64,156.88,18430.0,134.595,134.715,134.3377,134.5435,18430.0
2018-10-18 15:50:00,156.87,156.87,156.49,156.75,79334.0,134.5349,134.5349,134.209,134.432,79334.0
2018-10-19 09:30:00,156.74,157.85,156.74,157.23,72953.0,134.4234,135.3754,134.4234,134.8437,72953.0
2018-10-19 09:40:00,157.05,157.31,156.72,157.12,22148.0,134.6893,134.9123,134.4063,134.7493,22148.0
2018-10-19 09:50:00,157.17,157.66,157.14,157.2,21895.0,134.7922,135.2124,134.7665,134.8179,21895.0
2018-10-19 10:00:00,157.26,157.88,157.21,157.71,19948.0,134.8694,135.4011,134.8265,135.2553,19948.0
2018-10-19 10:10:00,157.67,157.72,157.41,157.52,6074.0,135.221,135.2639,134.998,135.0924,6074.0
2018-10-19 10:20:00,157.46,157.51,156.9,156.95,11269.0,135.0409,135.0838,134.5606,134.6035,11269.0
2018-10-19 10:30:00,156.96,157.12,156.6,156.6,8500.0,134.6121,134.7493,134.3034,134.3034,8500.0
2018-10-19 10:40:00,156.67,156.83,156.5,156.56,8479.0,134.3634,134.5006,134.2176,134.2691,8479.0
2018-10-19 10:50:00,156.63,156.76,156.51,156.67,10604.0,134.3291,134.4406,134.2262,134.3634,10604.0
2018-10-19 11:00:00,156.77,156.84,156.57,156.65,5882.0,134.4492,134.5092,134.2776,134.3462,5882.0
2018-10-19 11:10:00,156.65,156.85,156.65,156.83,13399.0,134.3462,134.5178,134.3462,134.5006,13399.0
2018-10-19 11:20:00,156.82,157.04,156.8,156.98,8774.0,134.492,134.6807,134.4749,134.6293,8774.0
2018-10-19 11:30:00,156.91,156.93,156.16,156.33,9865.0,134.5692,134.5864,133.926,134.0718,9865.0
2018-10-19 11:40:00,156.34,156.36,156.08,156.26,4963.0,134.0804,134.0975,133.8574,134.0118,4963.0
2018-10-19 11:50:00,156.35,156.87,156.3,156.73,10052.0,134.089,134.5349,134.0461,134.4149,10052.0
2018-10-19 12:00:00,156.86,156.86,156.55,156.55,5155.0,134.5263,134.5263,134.2605,134.2605,5155.0
2018-10-19 12:10:00,156.55,156.6,156.36,156.42,3622.0,134.2605,134.3034,134.0975,134.149,3622.0
2018-10-19 12:20:00,156.45,156.46,155.95,156.1,8430.0,134.1747,134.1833,133.7459,133.8745,8430.0
2018-10-19 12:30:00,156.01,156.15,155.91,156.03,8852.0,133.7974,133.9174,133.7116,133.8145,8852.0
2018-10-19 12:40:00,156.02,156.2,155.89,156.08,7721.0,133.8059,133.9603,133.6944,133.8574,7721.0
2018-10-19 12:50:00,156.07,156.35,155.91,156.34,7639.0,133.8488,134.089,133.7116,134.0804,7639.0
2018-10-19 13:00:00,156.18,156.24,155.92,155.95,12665.0,133.9432,133.9946,133.7202,133.7459,12665.0
2018-10-19 13:10:00,155.96,156.57,155.96,156.4,8774.0,133.7545,134.2776,133.7545,134.1318,8774.0
2018-10-19 13:20:00,156.49,156.55,156.13,156.29,5349.0,134.209,134.2605,133.9003,134.0375,5349.0
2018-10-19 13:30:00,156.27,156.32,156.12,156.17,5507.0,134.0203,134.0632,133.8917,133.9346,5507.0
2018-10-19 13:40:00,156.24,156.25,156.01,156.13,9135.0,133.9946,134.0032,133.7974,133.9003,9135.0
2018-10-19 13:50:00,156.13,156.14,155.94,156.01,5354.0,133.9003,133.9089,133.7373,133.7974,5354.0
2018-10-19 14:00:00,155.89,155.93,155.12,155.47,10701.0,133.6944,133.7288,133.0341,133.3342,10701.0
2018-10-19 14:10:00,155.44,155.64,155.32,155.59,10515.0,133.3085,133.48,133.2056,133.4372,10515.0
2018-10-19 14:20:00,155.56,156.02,155.5,155.9,12614.0,133.4114,133.8059,133.36,133.703,12614.0
2018-10-19 14:30:00,155.78,156.07,155.65,155.99,20151.0,133.6001,133.8488,133.4886,133.7802,20151.0
2018-10-19 14:40:00,155.99,155.99,155.74,155.95,9594.0,133.7802,133.7802,133.5658,133.7459,9594.0
2018-10-19 14:50:00,156.01,156.04,155.83,155.83,16405.0,133.7974,133.8231,133.643,133.643,16405.0
2018-10-19 15:00:00,155.8,155.88,155.42,155.53,7248.0,133.6173,133.6859,133.2914,133.3857,7248.0
2018-10-19 15:10:00,155.42,155.71,155.29,155.7,11031.0,133.2914,133.5401,133.1799,133.5315,11031.0
2018-10-19 15:20:00,155.71,155.85,155.51,155.81,11073.0,133.5401,133.6601,133.3686,133.6258,11073.0
2018-10-19 15:30:00,155.74,155.85,155.67,155.67,13375.0,133.5658,133.6601,133.5058,133.5058,13375.0
2018-10-19 15:40:00,155.69,155.92,155.62,155.8,22696.0,133.5229,133.7202,133.4629,133.6173,22696.0
2018-10-19 15:50:00,155.77,155.95,155.38,155.4,61064.0,133.5915,133.7459,133.2571,133.2742,61064.0
2018-10-22 09:30:00,156.0,156.31,155.0,155.27,39566.0,133.7888,134.0547,132.9312,133.1627,39566.0
2018-10-22 09:40:00,155.29,155.6,154.94,155.03,14174.0,133.1799,133.4457,132.8797,132.9569,14174.0
2018-10-22 09:50:00,154.94,154.97,153.9,153.9,30268.0,132.8797,132.9054,131.9878,131.9878,30268.0
2018-10-22 10:00:00,153.97,155.01,153.94,154.77,14006.0,132.0478,132.9397,132.0221,132.7339,14006.0
2018-10-22 10:10:00,154.82,155.13,154.52,154.57,12169.0,132.7768,133.0427,132.5195,132.5624,12169.0
2018-10-22 10:20:00,154.54,154.71,154.33,154.6,15312.0,132.5367,132.6825,132.3566,132.5881,15312.0
2018-10-22 10:30:00,154.53,154.71,154.29,154.56,9298.0,132.5281,132.6825,132.3223,132.5538,9298.0
2018-10-22 10:40:00,154.57,154.89,154.49,154.71,32857.0,132.5624,132.8368,132.4938,132.6825,32857.0
2018-10-22 10:50:00,154.74,155.19,154.74,155.09,17407.0,132.7082,133.0941,132.7082,133.0084,17407.0
2018-10-22 11:00:00,155.1,155.1,154.69,154.96,16115.0,133.0169,133.0169,132.6653,132.8969,16115.0
2018-10-22 11:10:00,154.9,154.91,154.25,154.55,16454.0,132.8454,132.854,132.288,132.5452,16454.0
2018-10-22 11:20:00,154.61,154.88,154.32,154.32,24077.0,132.5967,132.8283,132.348,132.348,24077.0
2018-10-22 11:30:00,154.36,154.79,154.35,154.74,18225.0,132.3823,132.7511,132.3737,132.7082,18225.0
2018-10-22 11:40:00,154.68,154.81,154.48,154.77,6643.0,132.6567,132.7682,132.4852,132.7339,6643.0
2018-10-22 11:50:00,154.79,154.88,154.32,154.48,10012.0,132.7511,132.8283,132.348,132.4852,10012.0
2018-10-22 12:00:00,154.4,154.64,154.35,154.58,19303.0,132.4166,132.6224,132.3737,132.571,19303.0
2018-10-22 12:10:00,154.58,154.58,154.08,154.32,9848.0,132.571,132.571,132.1422,132.348,9848.0
2018-10-22 12:20:00,154.43,154.63,154.34,154.5,7700.0,132.4423,132.6138,132.3651,132.5024,7700.0
2018-10-22 12:30:00,154.53,154.57,154.34,154.39,8850.0,132.5281,132.5624,132.3651,132.408,8850.0
2018-10-22 12:40:00,154.46,154.61,154.23,154.33,10786.0,132.4681,132.5967,132.2708,132.3566,10786.0
2018-10-22 12:50:00,154.24,154.44,154.12,154.2,12587.0,132.2794,132.4509,132.1765,132.2451,12587.0
2018-10-22 13:00:00,154.2,154.34,153.91,154.16,23465.0,132.2451,132.3651,131.9964,132.2108,23465.0
2018-10-22 13:10:00,154.14,154.15,153.91,153.93,25501.0,132.1936,132.2022,131.9964,132.0135,25501.0
2018-10-22 13:20:00,153.92,154.05,153.72,153.79,21460.0,132.0049,132.1164,131.8334,131.8934,21460.0
2018-10-22 13:30:00,153.76,153.94,153.66,153.85,27716.0,131.8677,132.0221,131.782,131.9449,27716.0
2018-10-22 13:40:00,153.9,154.0,153.74,153.74,30906.0,131.9878,132.0735,131.8506,131.8506,30906.0
2018-10-22 13:50:00,153.7,154.06,153.63,153.96,13274.0,131.8163,132.125,131.7562,132.0392,13274.0
2018-10-22 14:00:00,153.99,154.24,153.93,154.08,20111.0,132.065,132.2794,132.0135,132.1422,20111.0
2018-10-22 14:10:00,154.09,154.26,153.95,154.09,18334.0,132.1507,132.2965,132.0307,132.1507,18334.0
2018-10-22 14:20:00,154.04,154.15,153.94,153.94,15652.0,132.1079,132.2022,132.0221,132.0221,15652.0
2018-10-22 14:30:00,153.93,154.15,153.92,154.09,17526.0,132.0135,132.2022,132.0049,132.1507,17526.0
2018-10-22 14:40:00,154.13,154.32,154.02,154.25,20118.0,132.185,132.348,132.0907,132.288,20118.0
2018-10-22 14:50:00,154.29,154.29,153.88,153.9,21026.0,132.3223,132.3223,131.9706,131.9878,21026.0
2018-10-22 15:00:00,153.9,154.34,153.85,154.06,21807.0,131.9878,132.3651,131.9449,132.125,21807.0
2018-10-22 15:10:00,154.03,154.2,153.8,153.93,22256.0,132.0993,132.2451,131.902,132.0135,22256.0
2018-10-22 15:20:00,153.83,154.01,153.82,153.97,17822.0,131.9278,132.0821,131.9192,132.0478,17822.0
2018-10-22 15:30:00,153.97,154.02,153.41,153.41,66986.0,132.0478,132.0907,131.5676,131.5676,66986.0
2018-10-22 15:40:00,153.38,153.57,153.28,153.37,81767.0,131.5418,131.7048,131.4561,131.5332,81767.0
2018-10-22 15:50:00,153.37,153.48,153.22,153.3,124490.0,131.5332,131.6276,131.4046,131.4732,124490.0
2018-10-23 09:30:00,151.23,151.23,149.69,150.31,56065.0,129.6979,129.6979,128.3772,128.9089,56065.0
2018-10-23 09:40:00,150.3,150.8,150.04,150.73,38497.0,128.9004,129.3292,128.6774,129.2691,38497.0
2018-10-23 09:50:00,150.72,150.85,150.19,150.19,35504.0,129.2606,129.372,128.806,128.806,35504.0
2018-10-23 10:00:00,150.19,150.41,149.01,149.05,39020.0,128.806,128.9947,127.794,127.8283,39020.0
2018-10-23 10:10:00,149.02,149.27,148.76,148.89,40456.0,127.8026,128.017,127.5796,127.6911,40456.0
2018-10-23 10:20:00,148.9,149.4,148.79,149.31,19927.0,127.6997,128.1285,127.6053,128.0513,19927.0
2018-10-23 10:30:00,149.27,149.27,148.63,149.22,20127.0,128.017,128.017,127.4681,127.9741,20127.0
2018-10-23 10:40:00,149.34,149.85,149.29,149.83,38694.0,128.077,128.5144,128.0342,128.4973,38694.0
2018-10-23 10:50:00,149.83,149.93,149.58,149.58,20108.0,128.4973,128.583,128.2829,128.2829,20108.0
2018-10-23 11:00:00,149.53,149.93,149.4,149.87,16171.0,128.24,128.583,128.1285,128.5316,16171.0
2018-10-23 11:10:00,149.94,150.49,149.92,150.42,13078.0,128.5916,129.0633,128.5745,129.0033,13078.0
2018-10-23 11:20:00,150.48,150.66,150.44,150.47,17212.0,129.0547,129.2091,129.0204,129.0461,17212.0
2018-10-23 11:30:00,150.53,150.58,149.93,150.12,14773.0,129.0976,129.1405,128.583,128.746,14773.0
2018-10-23 11:40:00,150.14,150.19,149.91,150.04,17580.0,128.7631,128.806,128.5659,128.6774,17580.0
2018-10-23 11:50:00,150.07,150.14,149.86,149.95,19832.0,128.7031,128.7631,128.523,128.6002,19832.0
2018-10-23 12:00:00,149.95,150.71,149.94,150.7,10294.0,128.6002,129.252,128.5916,129.2434,10294.0
2018-10-23 12:10:00,150.67,150.67,150.33,150.39,17826.0,129.2177,129.2177,128.9261,128.9775,17826.0
2018-10-23 12:20:00,150.33,150.47,150.22,150.37,12928.0,128.9261,129.0461,128.8317,128.9604,12928.0
2018-10-23 12:30:00,150.38,150.63,150.38,150.57,9260.0,128.969,129.1834,128.969,129.1319,9260.0
2018-10-23 12:40:00,150.59,150.74,150.55,150.74,7174.0,129.1491,129.2777,129.1148,129.2777,7174.0
2018-10-23 12:50:00,150.85,150.99,150.63,150.95,8492.0,129.372,129.4921,129.1834,129.4578,8492.0
2018-10-23 13:00:00,150.94,151.87,150.81,151.87,15396.0,129.4492,130.2468,129.3377,130.2468,15396.0
2018-10-23 13:10:00,151.82,151.97,151.75,151.83,9883.0,130.2039,130.3326,130.1439,130.2125,9883.0
2018-10-23 13:20:00,151.86,152.02,151.75,151.87,9541.0,130.2382,130.3755,130.1439,130.2468,9541.0
2018-10-23 13:30:00,151.91,151.92,151.46,151.52,12724.0,130.2811,130.2897,129.8952,129.9466,12724.0
2018-10-23 13:40:00,151.55,151.56,151.05,151.14,18965.0,129.9724,129.981,129.5436,129.6208,18965.0
2018-10-23 13:50:00,151.15,151.3,150.94,151.11,16974.0,129.6293,129.758,129.4492,129.595,16974.0
2018-10-23 14:00:00,151.06,151.65,151.06,151.57,17863.0,129.5521,130.0581,129.5521,129.9895,17863.0
2018-10-23 14:10:00,151.59,152.06,151.59,152.06,19435.0,130.0067,130.4098,130.0067,130.4098,19435.0
2018-10-23 14:20:00,152.06,152.35,151.97,152.3,12410.0,130.4098,130.6585,130.3326,130.6156,12410.0
2018-10-23 14:30:00,152.33,152.54,152.24,152.45,13399.0,130.6413,130.8214,130.5641,130.7442,13399.0
2018-10-23 14:40:00,152.5,152.53,152.25,152.31,18352.0,130.7871,130.8128,130.5727,130.6242,18352.0
2018-10-23 14:50:00,152.29,152.4,151.99,152.16,53415.0,130.607,130.7014,130.3497,130.4955,53415.0
2018-10-23 15:00:00,152.12,152.65,151.99,152.3,67131.0,130.4612,130.9158,130.3497,130.6156,67131.0
2018-10-23 15:10:00,152.25,152.61,152.15,152.43,28979.0,130.5727,130.8815,130.4869,130.7271,28979.0
2018-10-23 15:20:00,152.66,152.86,152.32,152.37,28190.0,130.9243,131.0959,130.6327,130.6756,28190.0
2018-10-23 15:30:00,152.36,152.6,152.23,152.23,21379.0,130.667,130.8729,130.5556,130.5556,21379.0
2018-10-23 15:40:00,152.26,152.44,152.08,152.31,36816.0,130.5813,130.7357,130.4269,130.6242,36816.0
2018-10-23 15:50:00,152.27,152.36,151.94,152.06,61485.0,130.5899,130.667,130.3068,130.4098,61485.0
2018-10-24 09:30:00,151.64,152.52,151.35,152.22,24224.0,130.0496,130.8043,129.8009,130.547,24224.0
2018-10-24 09:40:00,152.2,152.62,152.13,152.44,27718.0,130.5298,130.89,130.4698,130.7357,27718.0
2018-10-24 09:50:00,152.33,152.54,152.04,152.49,31412.0,130.6413,130.8214,130.3926,130.7785,31412.0
2018-10-24 10:00:00,152.49,152.57,151.99,152.18,54643.0,130.7785,130.8471,130.3497,130.5127,54643.0
2018-10-24 10:10:00,152.23,153.06,152.22,152.52,74161.0,130.5556,131.2674,130.547,130.8043,74161.0
2018-10-24 10:20:00,152.52,153.22,152.52,152.71,37795.0,130.8043,131.4046,130.8043,130.9672,37795.0
2018-10-24 10:30:00,152.7,152.96,151.89,151.89,19930.0,130.9586,131.1816,130.264,130.264,19930.0
2018-10-24 10:40:00,151.79,151.96,151.35,151.44,20530.0,130.1782,130.324,129.8009,129.878,20530.0
2018-10-24 10:50:00,151.43,151.63,151.32,151.38,12055.0,129.8695,130.041,129.7751,129.8266,12055.0
2018-10-24 11:00:00,151.42,151.68,150.63,150.78,49016.0,129.8609,130.0839,129.1834,129.312,49016.0
2018-10-24 11:10:00,150.8,151.34,150.78,151.03,21565.0,129.3292,129.7923,129.312,129.5264,21565.0
2018-10-24 11:20:00,150.99,151.23,150.88,150.95,18820.0,129.4921,129.6979,129.3978,129.4578,18820.0
2018-10-24 11:30:00,150.99,151.3,150.9,151.19,28097.0,129.4921,129.758,129.4149,129.6636,28097.0
2018-10-24 11:40:00,151.22,151.93,151.12,151.93,74869.0,129.6894,130.2983,129.6036,130.2983,74869.0
2018-10-24 11:50:00,151.96,152.29,151.55,152.09,28681.0,130.324,130.607,129.9724,130.4355,28681.0
2018-10-24 12:00:00,152.05,152.13,151.86,151.86,17699.0,130.4012,130.4698,130.2382,130.2382,17699.0
2018-10-24 12:10:00,151.86,152.04,151.69,151.75,16409.0,130.2382,130.3926,130.0924,130.1439,16409.0
2018-10-24 12:20:00,151.75,151.94,151.64,151.69,24260.0,130.1439,130.3068,130.0496,130.0924,24260.0
2018-10-24 12:30:00,151.78,151.79,151.03,151.08,17142.0,130.1696,130.1782,129.5264,129.5693,17142.0
2018-10-24 12:40:00,151.04,151.11,150.77,150.77,16985.0,129.535,129.595,129.3034,129.3034,16985.0
2018-10-24 12:50:00,150.82,151.01,150.66,150.86,35677.0,129.3463,129.5093,129.2091,129.3806,35677.0
2018-10-24 13:00:00,150.76,150.78,150.2,150.2,20422.0,129.2949,129.312,128.8146,128.8146,20422.0
2018-10-24 13:10:00,150.2,150.63,150.08,150.63,30428.0,128.8146,129.1834,128.7117,129.1834,30428.0
2018-10-24 13:20:00,150.61,150.69,150.13,150.41,36103.0,129.1662,129.2348,128.7546,128.9947,36103.0
2018-10-24 13:30:00,150.42,150.57,150.0,150.26,26164.0,129.0033,129.1319,128.6431,128.866,26164.0
2018-10-24 13:40:00,150.25,150.54,150.19,150.54,25556.0,128.8575,129.1062,128.806,129.1062,25556.0
2018-10-24 13:50:00,150.5,150.68,150.31,150.42,18990.0,129.0719,129.2262,128.9089,129.0033,18990.0
2018-10-24 14:00:00,150.38,150.47,150.03,150.12,17764.0,128.969,129.0461,128.6688,128.746,17764.0
2018-10-24 14:10:00,150.09,150.59,150.09,150.59,25236.0,128.7203,129.1491,128.7203,129.1491,25236.0
2018-10-24 14:20:00,150.64,151.37,150.5,151.35,27038.0,129.1919,129.818,129.0719,129.8009,27038.0
2018-10-24 14:30:00,151.29,151.44,151.1,151.13,19000.0,129.7494,129.878,129.5864,129.6122,19000.0
2018-10-24 14:40:00,151.08,151.08,150.58,150.71,19597.0,129.5693,129.5693,129.1405,129.252,19597.0
2018-10-24 14:50:00,150.66,150.77,150.52,150.55,22701.0,129.2091,129.3034,129.089,129.1148,22701.0
2018-10-24 15:00:00,150.51,150.51,149.71,150.24,82801.0,129.0805,129.0805,128.3944,128.8489,82801.0
2018-10-24 15:10:00,150.26,150.65,150.24,150.35,26418.0,128.866,129.2005,128.8489,128.9432,26418.0
2018-10-24 15:20:00,150.34,150.35,149.55,149.62,35018.0,128.9347,128.9432,128.2571,128.3172,35018.0
2018-10-24 15:30:00,149.59,149.97,149.45,149.95,43596.0,128.2914,128.6173,128.1714,128.6002,43596.0
2018-10-24 15:40:00,149.95,150.15,149.32,149.38,67368.0,128.6002,128.7717,128.0599,128.1113,67368.0
2018-10-24 15:50:00,149.38,149.5,148.67,148.89,122630.0,128.1113,128.2143,127.5024,127.6911,122630.0
2018-10-25 09:30:00,150.48,151.34,149.51,150.22,21122.0,129.0547,129.7923,128.2228,128.8317,21122.0
2018-10-25 09:40:00,150.24,150.35,149.79,150.21,15884.0,128.8489,128.9432,128.463,128.8232,15884.0
2018-10-25 09:50:00,149.98,150.52,149.77,150.47,28532.0,128.6259,129.089,128.4458,129.0461,28532.0
2018-10-25 10:00:00,150.37,151.11,150.18,151.07,27329.0,128.9604,129.595,128.7974,129.5607,27329.0
2018-10-25 10:10:00,151.07,151.12,150.36,150.5,43674.0,129.5607,129.6036,128.9518,129.0719,43674.0
2018-10-25 10:20:00,150.45,150.78,150.28,150.74,18906.0,129.029,129.312,128.8832,129.2777,18906.0
2018-10-25 10:30:00,150.78,151.14,150.64,150.64,16820.0,129.312,129.6208,129.1919,129.1919,16820.0
2018-10-25 10:40:00,150.75,151.07,150.75,151.04,20943.0,129.2863,129.5607,129.2863,129.535,20943.0
2018-10-25 10:50:00,150.96,151.1,150.6,150.84,26961.0,129.4664,129.5864,129.1576,129.3635,26961.0
2018-10-25 11:00:00,150.68,150.92,150.52,150.88,42123.0,129.2262,129.4321,129.089,129.3978,42123.0
2018-10-25 11:10:00,150.95,151.62,150.56,151.53,39647.0,129.4578,130.0324,129.1233,129.9552,39647.0
2018-10-25 11:20:00,151.57,152.07,151.57,152.03,19397.0,129.9895,130.4183,129.9895,130.384,19397.0
2018-10-25 11:30:00,152.06,152.28,151.97,152.01,24968.0,130.4098,130.5984,130.3326,130.3669,24968.0
2018-10-25 11:40:00,152.0,152.01,151.58,151.95,14126.0,130.3583,130.3669,129.9981,130.3154,14126.0
2018-10-25 11:50:00,151.86,151.88,151.25,151.37,12294.0,130.2382,130.2554,129.7151,129.818,12294.0
2018-10-25 12:00:00,151.44,151.67,151.25,151.46,12014.0,129.878,130.0753,129.7151,129.8952,12014.0
2018-10-25 12:10:00,151.56,151.56,151.2,151.26,12319.0,129.981,129.981,129.6722,129.7237,12319.0
2018-10-25 12:20:00,151.24,151.73,151.24,151.51,11693.0,129.7065,130.1267,129.7065,129.9381,11693.0
2018-10-25 12:30:00,151.58,151.94,151.58,151.86,15628.0,129.9981,130.3068,129.9981,130.2382,15628.0
2018-10-25 12:40:00,151.96,151.96,151.54,151.9,17061.0,130.324,130.324,129.9638,130.2725,17061.0
2018-10-25 12:50:00,151.97,152.03,151.83,151.92,12191.0,130.3326,130.384,130.2125,130.2897,12191.0
2018-10-25 13:00:00,151.99,152.08,151.54,151.59,13296.0,130.3497,130.4269,129.9638,130.0067,13296.0
2018-10-25 13:10:00,151.57,151.83,151.55,151.76,12839.0,129.9895,130.2125,129.9724,130.1525,12839.0
2018-10-25 13:20:00,151.79,152.27,151.72,152.12,15163.0,130.1782,130.5899,130.1182,130.4612,15163.0
2018-10-25 13:30:00,152.16,152.75,152.1,152.57,12301.0,130.4955,131.0015,130.4441,130.8471,12301.0
2018-10-25 13:40:00,152.44,152.5,152.21,152.35,10525.0,130.7357,130.7871,130.5384,130.6585,10525.0
2018-10-25 13:50:00,152.35,152.35,152.06,152.19,5989.0,130.6585,130.6585,130.4098,130.5213,5989.0
2018-10-25 14:00:00,152.17,152.44,152.05,152.39,10997.0,130.5041,130.7357,130.4012,130.6928,10997.0
2018-10-25 14:10:00,152.4,152.6,152.25,152.47,14391.0,130.7014,130.8729,130.5727,130.7614,14391.0
2018-10-25 14:20:00,152.47,152.64,152.28,152.51,16016.0,130.7614,130.9072,130.5984,130.7957,16016.0
2018-10-25 14:30:00,152.49,152.77,152.34,152.34,10924.0,130.7785,131.0187,130.6499,130.6499,10924.0
2018-10-25 14:40:00,152.4,152.8,152.33,152.7,11008.0,130.7014,131.0444,130.6413,130.9586,11008.0
2018-10-25 14:50:00,152.71,152.74,152.47,152.71,13266.0,130.9672,130.9929,130.7614,130.9672,13266.0
2018-10-25 15:00:00,152.75,152.83,152.6,152.7,21493.0,131.0015,131.0701,130.8729,130.9586,21493.0
2018-10-25 15:10:00,152.68,153.06,152.67,152.98,23782.0,130.9415,131.2674,130.9329,131.1988,23782.0
2018-10-25 15:20:00,153.0,153.02,152.66,152.78,24311.0,131.2159,131.2331,130.9243,131.0272,24311.0
2018-10-25 15:30:00,152.76,152.91,152.18,152.31,30984.0,131.0101,131.1387,130.5127,130.6242,30984.0
2018-10-25 15:40:00,152.37,152.39,151.64,151.68,67596.0,130.6756,130.6928,130.0496,130.0839,67596.0
2018-10-25 15:50:00,151.65,151.67,151.24,151.48,85233.0,130.0581,130.0753,129.7065,129.9123,85233.0
2018-10-26 09:30:00,149.74,150.7,149.44,150.02,24018.0,128.4201,129.2434,128.1628,128.6602,24018.0
2018-10-26 09:40:00,150.03,150.87,150.03,150.64,29267.0,128.6688,129.3892,128.6688,129.1919,29267.0
2018-10-26 09:50:00,150.63,150.63,149.61,149.72,31606.0,129.1834,129.1834,128.3086,128.4029,31606.0
2018-10-26 10:00:00,149.68,149.79,148.73,149.01,65335.0,128.3686,128.463,127.5539,127.794,65335.0
2018-10-26 10:10:00,149.06,149.34,148.85,149.17,26727.0,127.8369,128.077,127.6568,127.9312,26727.0
2018-10-26 10:20:00,149.28,149.82,149.1,149.62,13990.0,128.0256,128.4887,127.8712,128.3172,13990.0
2018-10-26 10:30:00,149.52,149.67,149.1,149.27,29212.0,128.2314,128.3601,127.8712,128.017,29212.0
2018-10-26 10:40:00,149.29,149.68,149.12,149.63,58545.0,128.0342,128.3686,127.8884,128.3257,58545.0
2018-10-26 10:50:00,149.62,149.71,149.07,149.14,35093.0,128.3172,128.3944,127.8455,127.9055,35093.0
2018-10-26 11:00:00,149.11,149.32,148.77,149.13,19245.0,127.8798,128.0599,127.5882,127.8969,19245.0
2018-10-26 11:10:00,149.12,149.48,148.84,149.08,35566.0,127.8884,128.1971,127.6482,127.8541,35566.0
2018-10-26 11:20:00,149.14,149.75,148.91,149.64,17062.0,127.9055,128.4287,127.7083,128.3343,17062.0
2018-10-26 11:30:00,149.66,149.9,148.5,148.75,35678.0,128.3515,128.5573,127.3566,127.571,35678.0
2018-10-26 11:40:00,148.88,148.93,148.44,148.63,18201.0,127.6825,127.7254,127.3052,127.4681,18201.0
2018-10-26 11:50:00,148.67,149.25,148.67,148.92,17279.0,127.5024,127.9998,127.5024,127.7168,17279.0
2018-10-26 12:00:00,149.01,149.39,148.73,149.28,39841.0,127.794,128.1199,127.5539,128.0256,39841.0
2018-10-26 12:10:00,149.29,149.63,149.25,149.63,34922.0,128.0342,128.3257,127.9998,128.3257,34922.0
2018-10-26 12:20:00,149.68,150.04,149.67,149.92,14544.0,128.3686,128.6774,128.3601,128.5745,14544.0
2018-10-26 12:30:00,149.89,150.16,149.75,149.95,20731.0,128.5487,128.7803,128.4287,128.6002,20731.0
2018-10-26 12:40:00,149.89,150.64,149.85,150.57,10450.0,128.5487,129.1919,128.5144,129.1319,10450.0
2018-10-26 12:50:00,150.55,150.58,149.96,150.12,27164.0,129.1148,129.1405,128.6088,128.746,27164.0
2018-10-26 13:00:00,150.12,150.73,150.12,150.3,18314.0,128.746,129.2691,128.746,128.9004,18314.0
2018-10-26 13:10:00,150.31,150.59,149.99,150.25,27384.0,128.9089,129.1491,128.6345,128.8575,27384.0
2018-10-26 13:20:00,150.24,150.4,150.12,150.24,21715.0,128.8489,128.9861,128.746,128.8489,21715.0
2018-10-26 13:30:00,150.2,150.2,149.78,149.87,19966.0,128.8146,128.8146,128.4544,128.5316,19966.0
2018-10-26 13:40:00,149.88,150.28,149.88,150.08,16256.0,128.5402,128.8832,128.5402,128.7117,16256.0
2018-10-26 13:50:00,150.18,150.57,150.01,150.38,17520.0,128.7974,129.1319,128.6516,128.969,17520.0
2018-10-26 14:00:00,150.39,150.53,149.84,150.0,62020.0,128.9775,129.0976,128.5058,128.6431,62020.0
2018-10-26 14:10:00,149.96,150.11,149.68,149.69,25116.0,128.6088,128.7374,128.3686,128.3772,25116.0
2018-10-26 14:20:00,149.66,149.93,149.41,149.77,34380.0,128.3515,128.583,128.1371,128.4458,34380.0
2018-10-26 14:30:00,149.76,149.95,149.69,149.75,31597.0,128.4372,128.6002,128.3772,128.4287,31597.0
2018-10-26 14:40:00,149.8,149.81,149.15,149.23,57289.0,128.4715,128.4801,127.9141,127.9827,57289.0
2018-10-26 14:50:00,149.28,149.45,148.75,148.88,48775.0,128.0256,128.1714,127.571,127.6825,48775.0
2018-10-26 15:00:00,148.87,149.01,148.5,148.79,44992.0,127.674,127.794,127.3566,127.6053,44992.0
2018-10-26 15:10:00,148.81,149.17,148.55,149.12,71780.0,127.6225,127.9312,127.3995,127.8884,71780.0
2018-10-26 15:20:00,149.13,149.44,149.03,149.27,63317.0,127.8969,128.1628,127.8112,128.017,63317.0
2018-10-26 15:30:00,149.25,149.72,148.8,149.54,81947.0,127.9998,128.4029,127.6139,128.2486,81947.0
2018-10-26 15:40:00,149.49,149.87,148.85,149.63,173741.0,128.2057,128.5316,127.6568,128.3257,173741.0
2018-10-26 15:50:00,149.65,150.13,149.15,149.45,155703.0,128.3429,128.7546,127.9141,128.1714,155703.0
2018-10-29 09:30:00,151.33,152.22,151.12,151.84,16995.0,129.7837,130.547,129.6036,130.2211,16995.0
2018-10-29 09:40:00,151.89,152.56,151.79,152.1,14052.0,130.264,130.8386,130.1782,130.4441,14052.0
2018-10-29 09:50:00,151.97,152.66,151.7,152.3,35479.0,130.3326,130.9243,130.101,130.6156,35479.0
2018-10-29 10:00:00,152.28,153.01,152.16,152.63,20890.0,130.5984,131.2245,130.4955,130.8986,20890.0
2018-10-29 10:10:00,152.62,153.07,152.53,152.72,27290.0,130.89,131.276,130.8128,130.9758,27290.0
2018-10-29 10:20:00,152.73,153.19,152.61,153.19,13217.0,130.9844,131.3789,130.8815,131.3789,13217.0
2018-10-29 10:30:00,153.25,153.25,152.69,153.03,12865.0,131.4303,131.4303,130.9501,131.2417,12865.0
2018-10-29 10:40:00,152.99,153.11,152.76,152.89,13464.0,131.2074,131.3103,131.0101,131.1216,13464.0
2018-10-29 10:50:00,152.96,153.37,152.9,153.25,19652.0,131.1816,131.5332,131.1302,131.4303,19652.0
2018-10-29 11:00:00,153.23,153.49,153.0,153.14,16774.0,131.4132,131.6362,131.2159,131.336,16774.0
2018-10-29 11:10:00,153.17,153.29,152.83,152.95,12292.0,131.3617,131.4646,131.0701,131.173,12292.0
2018-10-29 11:20:00,153.02,153.33,152.98,153.21,14630.0,131.2331,131.4989,131.1988,131.396,14630.0
2018-10-29 11:30:00,153.13,153.19,152.87,153.06,14404.0,131.3274,131.3789,131.1044,131.2674,14404.0
2018-10-29 11:40:00,153.09,153.47,153.04,153.44,10197.0,131.2931,131.619,131.2502,131.5933,10197.0
2018-10-29 11:50:00,153.43,153.43,152.36,152.64,13422.0,131.5847,131.5847,130.667,130.9072,13422.0
2018-10-29 12:00:00,152.6,152.79,152.52,152.6,16942.0,130.8729,131.0358,130.8043,130.8729,16942.0
2018-10-29 12:10:00,152.61,152.85,152.45,152.56,14686.0,130.8815,131.0873,130.7442,130.8386,14686.0
2018-10-29 12:20:00,152.56,152.62,152.36,152.5,33210.0,130.8386,130.89,130.667,130.7871,33210.0
2018-10-29 12:30:00,152.55,152.66,152.38,152.61,14305.0,130.83,130.9243,130.6842,130.8815,14305.0
2018-10-29 12:40:00,152.64,152.92,152.6,152.66,15004.0,130.9072,131.1473,130.8729,130.9243,15004.0
2018-10-29 12:50:00,152.71,152.83,152.5,152.69,14142.0,130.9672,131.0701,130.7871,130.9501,14142.0
2018-10-29 13:00:00,152.65,153.24,152.65,153.21,16048.0,130.9158,131.4218,130.9158,131.396,16048.0
2018-10-29 13:10:00,153.31,153.31,152.87,153.04,10430.0,131.4818,131.4818,131.1044,131.2502,10430.0
2018-10-29 13:20:00,153.03,153.07,152.54,152.54,11337.0,131.2417,131.276,130.8214,130.8214,11337.0
2018-10-29 13:30:00,152.41,153.02,152.41,152.98,12541.0,130.7099,131.2331,130.7099,131.1988,12541.0
2018-10-29 13:40:00,152.95,153.21,152.81,152.98,11500.0,131.173,131.396,131.053,131.1988,11500.0
2018-10-29 13:50:00,152.95,153.23,152.85,152.91,28202.0,131.173,131.4132,131.0873,131.1387,28202.0
2018-10-29 14:00:00,152.95,152.98,152.5,152.67,27426.0,131.173,131.1988,130.7871,130.9329,27426.0
2018-10-29 14:10:00,152.68,152.68,152.25,152.39,21297.0,130.9415,130.9415,130.5727,130.6928,21297.0
2018-10-29 14:20:00,152.39,152.56,152.28,152.39,18276.0,130.6928,130.8386,130.5984,130.6928,18276.0
2018-10-29 14:30:00,152.37,152.38,151.76,151.98,37222.0,130.6756,130.6842,130.1525,130.3412,37222.0
2018-10-29 14:40:00,151.92,152.35,151.87,151.87,32095.0,130.2897,130.6585,130.2468,130.2468,32095.0
2018-10-29 14:50:00,151.86,151.86,151.41,151.54,43378.0,130.2382,130.2382,129.8523,129.9638,43378.0
2018-10-29 15:00:00,151.57,151.6,150.55,150.83,50488.0,129.9895,130.0153,129.1148,129.3549,50488.0
2018-10-29 15:10:00,150.74,150.82,149.96,150.47,54530.0,129.2777,129.3463,128.6088,129.0461,54530.0
2018-10-29 15:20:00,150.47,150.97,150.22,150.56,31184.0,129.0461,129.475,128.8317,129.1233,31184.0
2018-10-29 15:30:00,150.51,150.64,149.89,150.14,53371.0,129.0805,129.1919,128.5487,128.7631,53371.0
2018-10-29 15:40:00,150.11,150.83,149.42,150.65,71116.0,128.7374,129.3549,128.1456,129.2005,71116.0
2018-10-29 15:50:00,150.59,151.06,150.59,150.98,88198.0,129.1491,129.5521,129.1491,129.4835,88198.0
2018-10-30 09:30:00,151.06,151.76,150.51,151.72,34227.0,129.5521,130.1525,129.0805,130.1182,34227.0
2018-10-30 09:40:00,151.72,152.3,151.55,152.21,23640.0,130.1182,130.6156,129.9724,130.5384,23640.0
2018-10-30 09:50:00,152.17,152.75,152.04,152.51,27100.0,130.5041,131.0015,130.3926,130.7957,27100.0
2018-10-30 10:00:00,152.55,152.66,152.05,152.05,19459.0,130.83,130.9243,130.4012,130.4012,19459.0
2018-10-30 10:10:00,152.06,152.43,151.91,152.14,23960.0,130.4098,130.7271,130.2811,130.4784,23960.0
2018-10-30 10:20:00,152.19,152.24,151.81,151.87,13892.0,130.5213,130.5641,130.1954,130.2468,13892.0
2018-10-30 10:30:00,151.94,152.09,151.22,151.42,13343.0,130.3068,130.4355,129.6894,129.8609,13343.0
2018-10-30 10:40:00,151.3,151.61,151.12,151.12,25445.0,129.758,130.0238,129.6036,129.6036,25445.0
2018-10-30 10:50:00,151.29,151.32,150.6,150.9,19121.0,129.7494,129.7751,129.1576,129.4149,19121.0
2018-10-30 11:00:00,150.9,151.66,150.74,151.61,23559.0,129.4149,130.0667,129.2777,130.0238,23559.0
2018-10-30 11:10:00,151.59,151.6,151.02,151.4,14159.0,130.0067,130.0153,129.5178,129.8437,14159.0
2018-10-30 11:20:00,151.32,152.15,151.25,151.9,17486.0,129.7751,130.4869,129.7151,130.2725,17486.0
2018-10-30 11:30:00,151.8,152.16,151.73,152.03,12894.0,130.1868,130.4955,130.1267,130.384,12894.0
2018-10-30 11:40:00,152.09,152.52,151.93,152.52,12054.0,130.4355,130.8043,130.2983,130.8043,12054.0
2018-10-30 11:50:00,152.53,152.57,152.0,152.02,23258.0,130.8128,130.8471,130.3583,130.3755,23258.0
2018-10-30 12:00:00,152.05,152.66,151.99,152.63,27738.0,130.4012,130.9243,130.3497,130.8986,27738.0
2018-10-30 12:10:00,152.67,152.83,152.26,152.4,16283.0,130.9329,131.0701,130.5813,130.7014,16283.0
2018-10-30 12:20:00,152.44,152.47,152.31,152.4,11508.0,130.7357,130.7614,130.6242,130.7014,11508.0
2018-10-30 12:30:00,152.31,152.33,151.91,152.21,20297.0,130.6242,130.6413,130.2811,130.5384,20297.0
2018-10-30 12:40:00,152.17,152.61,152.1,152.61,14737.0,130.5041,130.8815,130.4441,130.8815,14737.0
2018-10-30 12:50:00,152.59,152.69,152.02,152.12,17132.0,130.8643,130.9501,130.3755,130.4612,17132.0
2018-10-30 13:00:00,152.08,152.23,151.91,152.19,20317.0,130.4269,130.5556,130.2811,130.5213,20317.0
2018-10-30 13:10:00,152.21,152.61,151.94,152.61,20604.0,130.5384,130.8815,130.3068,130.8815,20604.0
2018-10-30 13:20:00,152.54,152.7,152.23,152.28,13123.0,130.8214,130.9586,130.5556,130.5984,13123.0
2018-10-30 13:30:00,152.22,152.38,152.07,152.14,19120.0,130.547,130.6842,130.4183,130.4784,19120.0
2018-10-30 13:40:00,152.18,152.61,152.17,152.51,14417.0,130.5127,130.8815,130.5041,130.7957,14417.0
2018-10-30 13:50:00,152.48,152.92,152.36,152.81,15129.0,130.77,131.1473,130.667,131.053,15129.0
2018-10-30 14:00:00,152.83,153.04,152.42,152.42,28428.0,131.0701,131.2502,130.7185,130.7185,28428.0
2018-10-30 14:10:00,152.42,152.81,152.4,152.77,19104.0,130.7185,131.053,130.7014,131.0187,19104.0
2018-10-30 14:20:00,152.81,153.25,152.72,152.98,21836.0,131.053,131.4303,130.9758,131.1988,21836.0
2018-10-30 14:30:00,152.9,153.37,152.84,153.1,29577.0,131.1302,131.5332,131.0787,131.3017,29577.0
2018-10-30 14:40:00,153.12,153.5,153.04,153.45,16935.0,131.3188,131.6447,131.2502,131.6019,16935.0
2018-10-30 14:50:00,153.43,154.09,153.43,153.89,24161.0,131.5847,132.1507,131.5847,131.9792,24161.0
2018-10-30 15:00:00,153.9,153.9,153.31,153.75,20225.0,131.9878,131.9878,131.4818,131.8591,20225.0
2018-10-30 15:10:00,153.75,154.21,153.75,153.89,42228.0,131.8591,132.2536,131.8591,131.9792,42228.0
2018-10-30 15:20:00,153.86,154.29,153.7,154.07,25995.0,131.9535,132.3223,131.8163,132.1336,25995.0
2018-10-30 15:30:00,154.05,154.24,153.78,153.85,42620.0,132.1164,132.2794,131.8849,131.9449,42620.0
2018-10-30 15:40:00,153.88,153.96,153.54,153.62,69480.0,131.9706,132.0392,131.679,131.7477,69480.0
2018-10-30 15:50:00,153.63,153.98,153.62,153.8,142845.0,131.7562,132.0564,131.7477,131.902,142845.0
2018-10-31 09:30:00,154.96,155.79,154.72,155.75,33834.0,132.8969,133.6087,132.691,133.5744,33834.0
2018-10-31 09:40:00,155.55,155.74,155.12,155.17,31518.0,133.4029,133.5658,133.0341,133.077,31518.0
2018-10-31 09:50:00,155.16,156.01,155.01,155.93,17861.0,133.0684,133.7974,132.9397,133.7288,17861.0
2018-10-31 10:00:00,156.02,156.31,155.44,155.44,31476.0,133.8059,134.0547,133.3085,133.3085,31476.0
2018-10-31 10:10:00,155.44,155.56,154.63,154.66,17743.0,133.3085,133.4114,132.6138,132.6396,17743.0
2018-10-31 10:20:00,154.84,155.22,154.6,155.16,20353.0,132.7939,133.1198,132.5881,133.0684,20353.0
2018-10-31 10:30:00,155.25,155.84,155.25,155.65,17356.0,133.1456,133.6516,133.1456,133.4886,17356.0
2018-10-31 10:40:00,155.65,155.89,155.22,155.22,13852.0,133.4886,133.6944,133.1198,133.1198,13852.0
2018-10-31 10:50:00,155.33,155.34,154.75,154.78,26530.0,133.2142,133.2228,132.7168,132.7425,26530.0
2018-10-31 11:00:00,154.81,154.87,154.46,154.65,18113.0,132.7682,132.8197,132.4681,132.631,18113.0
2018-10-31 11:10:00,154.69,155.36,154.65,155.36,46506.0,132.6653,133.2399,132.631,133.2399,46506.0
2018-10-31 11:20:00,155.36,155.77,155.3,155.77,13063.0,133.2399,133.5915,133.1885,133.5915,13063.0
2018-10-31 11:30:00,155.8,156.08,155.74,155.93,13174.0,133.6173,133.8574,133.5658,133.7288,13174.0
2018-10-31 11:40:00,156.02,156.1,155.14,155.24,24446.0,133.8059,133.8745,133.0512,133.137,24446.0
2018-10-31 11:50:00,155.21,155.63,155.21,155.39,24471.0,133.1113,133.4715,133.1113,133.2656,24471.0
2018-10-31 12:00:00,155.51,155.52,154.82,154.87,14278.0,133.3686,133.3771,132.7768,132.8197,14278.0
2018-10-31 12:10:00,154.87,155.22,154.8,155.15,17598.0,132.8197,133.1198,132.7596,133.0598,17598.0
2018-10-31 12:20:00,155.05,155.57,154.96,155.32,9503.0,132.974,133.42,132.8969,133.2056,9503.0
2018-10-31 12:30:00,155.28,156.01,155.28,156.01,17388.0,133.1713,133.7974,133.1713,133.7974,17388.0
2018-10-31 12:40:00,156.05,156.48,155.95,156.33,29872.0,133.8317,134.2004,133.7459,134.0718,29872.0
2018-10-31 12:50:00,156.32,156.35,156.01,156.04,18552.0,134.0632,134.089,133.7974,133.8231,18552.0
2018-10-31 13:00:00,156.0,156.24,155.74,155.76,25636.0,133.7888,133.9946,133.5658,133.583,25636.0
2018-10-31 13:10:00,155.75,156.23,155.75,156.01,14285.0,133.5744,133.986,133.5744,133.7974,14285.0
2018-10-31 13:20:00,156.01,156.16,155.83,155.86,22241.0,133.7974,133.926,133.643,133.6687,22241.0
2018-10-31 13:30:00,155.84,156.04,155.61,155.69,14431.0,133.6516,133.8231,133.4543,133.5229,14431.0
2018-10-31 13:40:00,155.64,155.93,155.52,155.73,11217.0,133.48,133.7288,133.3771,133.5572,11217.0
2018-10-31 13:50:00,155.73,155.8,155.49,155.5,6669.0,133.5572,133.6173,133.3514,133.36,6669.0
2018-10-31 14:00:00,155.49,155.6,155.24,155.35,10896.0,133.3514,133.4457,133.137,133.2313,10896.0
2018-10-31 14:10:00,155.34,155.96,155.26,155.83,35609.0,133.2228,133.7545,133.1541,133.643,35609.0
2018-10-31 14:20:00,155.82,155.82,155.42,155.49,7012.0,133.6344,133.6344,133.2914,133.3514,7012.0
2018-10-31 14:30:00,155.43,155.46,155.14,155.43,15152.0,133.2999,133.3257,133.0512,133.2999,15152.0
2018-10-31 14:40:00,155.48,155.63,155.37,155.42,11021.0,133.3428,133.4715,133.2485,133.2914,11021.0
2018-10-31 14:50:00,155.39,155.56,155.28,155.52,13944.0,133.2656,133.4114,133.1713,133.3771,13944.0
2018-10-31 15:00:00,155.47,155.71,155.34,155.34,21340.0,133.3342,133.5401,133.2228,133.2228,21340.0
2018-10-31 15:10:00,155.39,155.6,155.18,155.47,23364.0,133.2656,133.4457,133.0855,133.3342,23364.0
2018-10-31 15:20:00,155.47,155.54,155.01,155.18,16538.0,133.3342,133.3943,132.9397,133.0855,16538.0
2018-10-31 15:30:00,155.24,155.27,154.73,154.75,33998.0,133.137,133.1627,132.6996,132.7168,33998.0
2018-10-31 15:40:00,154.81,154.94,154.34,154.45,60516.0,132.7682,132.8797,132.3651,132.4595,60516.0
2018-10-31 15:50:00,154.48,154.71,154.34,154.38,106141.0,132.4852,132.6825,132.3651,132.3994,106141.0
2018-11-01 09:30:00,155.25,156.79,154.74,154.85,55350.0,133.1456,134.4663,132.7082,132.8025,55350.0
2018-11-01 09:40:00,154.84,154.96,153.97,154.07,49888.0,132.7939,132.8969,132.0478,132.1336,49888.0
2018-11-01 09:50:00,154.06,154.66,153.7,153.91,26145.0,132.125,132.6396,131.8163,131.9964,26145.0
2018-11-01 10:00:00,153.95,154.19,153.56,153.93,68188.0,132.0307,132.2365,131.6962,132.0135,68188.0
2018-11-01 10:10:00,154.03,154.59,153.98,154.15,73269.0,132.0993,132.5795,132.0564,132.2022,73269.0
2018-11-01 10:20:00,154.2,154.27,153.94,154.15,50421.0,132.2451,132.3051,132.0221,132.2022,50421.0
2018-11-01 10:30:00,154.11,154.37,153.84,154.13,75631.0,132.1679,132.3909,131.9363,132.185,75631.0
2018-11-01 10:40:00,154.14,154.5,153.89,154.33,9032.0,132.1936,132.5024,131.9792,132.3566,9032.0
2018-11-01 10:50:00,154.39,154.85,154.37,154.69,22152.0,132.408,132.8025,132.3909,132.6653,22152.0
2018-11-01 11:00:00,154.68,154.93,154.48,154.87,18475.0,132.6567,132.8711,132.4852,132.8197,18475.0
2018-11-01 11:10:00,154.92,154.96,154.43,154.54,53541.0,132.8626,132.8969,132.4423,132.5367,53541.0
2018-11-01 11:20:00,154.59,154.93,154.54,154.88,13406.0,132.5795,132.8711,132.5367,132.8283,13406.0
2018-11-01 11:30:00,154.88,154.95,154.65,154.85,23328.0,132.8283,132.8883,132.631,132.8025,23328.0
2018-11-01 11:40:00,154.83,154.95,154.73,154.85,21051.0,132.7854,132.8883,132.6996,132.8025,21051.0
2018-11-01 11:50:00,154.78,154.82,154.44,154.55,13443.0,132.7425,132.7768,132.4509,132.5452,13443.0
2018-11-01 12:00:00,154.49,154.74,154.34,154.74,11991.0,132.4938,132.7082,132.3651,132.7082,11991.0
2018-11-01 12:10:00,154.74,154.93,154.68,154.77,31425.0,132.7082,132.8711,132.6567,132.7339,31425.0
2018-11-01 12:20:00,154.73,154.73,154.54,154.68,14157.0,132.6996,132.6996,132.5367,132.6567,14157.0
2018-11-01 12:30:00,154.68,154.89,154.68,154.76,16510.0,132.6567,132.8368,132.6567,132.7253,16510.0
2018-11-01 12:40:00,154.72,154.85,154.63,154.73,21121.0,132.691,132.8025,132.6138,132.6996,21121.0
2018-11-01 12:50:00,154.74,155.22,154.74,155.22,19801.0,132.7082,133.1198,132.7082,133.1198,19801.0
2018-11-01 13:00:00,155.2,155.2,154.66,154.67,15365.0,133.1027,133.1027,132.6396,132.6482,15365.0
2018-11-01 13:10:00,154.66,154.85,154.59,154.83,13876.0,132.6396,132.8025,132.5795,132.7854,13876.0
2018-11-01 13:20:00,154.83,154.93,154.68,154.9,35202.0,132.7854,132.8711,132.6567,132.8454,35202.0
2018-11-01 13:30:00,154.91,155.08,154.85,154.98,17092.0,132.854,132.9998,132.8025,132.914,17092.0
2018-11-01 13:40:00,154.97,155.1,154.73,154.86,6929.0,132.9054,133.0169,132.6996,132.8111,6929.0
2018-11-01 13:50:00,154.81,154.97,154.79,154.92,6418.0,132.7682,132.9054,132.7511,132.8626,6418.0
2018-11-01 14:00:00,154.88,154.94,154.58,154.64,14468.0,132.8283,132.8797,132.571,132.6224,14468.0
2018-11-01 14:10:00,154.68,154.82,154.5,154.73,10099.0,132.6567,132.7768,132.5024,132.6996,10099.0
2018-11-01 14:20:00,154.79,154.96,154.74,154.84,8325.0,132.7511,132.8969,132.7082,132.7939,8325.0
2018-11-01 14:30:00,154.87,154.98,154.74,154.84,9865.0,132.8197,132.914,132.7082,132.7939,9865.0
2018-11-01 14:40:00,154.84,155.05,154.82,154.95,12400.0,132.7939,132.974,132.7768,132.8883,12400.0
2018-11-01 14:50:00,154.94,155.53,154.86,155.47,19244.0,132.8797,133.3857,132.8111,133.3342,19244.0
2018-11-01 15:00:00,155.47,155.47,155.23,155.43,21096.0,133.3342,133.3342,133.1284,133.2999,21096.0
2018-11-01 15:10:00,155.43,155.45,155.17,155.17,17972.0,133.2999,133.3171,133.077,133.077,17972.0
2018-11-01 15:20:00,155.17,155.89,155.03,155.66,44559.0,133.077,133.6944,132.9569,133.4972,44559.0
2018-11-01 15:30:00,155.61,155.66,155.3,155.46,19018.0,133.4543,133.4972,133.1885,133.3257,19018.0
2018-11-01 15:40:00,155.49,155.6,155.21,155.39,38249.0,133.3514,133.4457,133.1113,133.2656,38249.0
2018-11-01 15:50:00,155.39,155.46,155.15,155.36,117006.0,133.2656,133.3257,133.0598,133.2399,117006.0
2018-11-02 09:30:00,157.2,157.79,156.73,157.28,42013.0,134.8179,135.3239,134.4149,134.8865,42013.0
2018-11-02 09:40:00,157.44,157.87,156.9,157.15,24193.0,135.0238,135.3925,134.5606,134.7751,24193.0
2018-11-02 09:50:00,157.16,157.63,157.0,157.0,22973.0,134.7836,135.1867,134.6464,134.6464,22973.0
2018-11-02 10:00:00,157.1,157.86,157.0,157.47,37555.0,134.7322,135.384,134.6464,135.0495,37555.0
2018-11-02 10:10:00,157.52,158.06,157.44,157.65,24098.0,135.0924,135.5555,135.0238,135.2039,24098.0
2018-11-02 10:20:00,157.66,157.74,156.68,156.68,23141.0,135.2124,135.281,134.372,134.372,23141.0
2018-11-02 10:30:00,156.68,156.7,156.19,156.23,14647.0,134.372,134.3891,133.9517,133.986,14647.0
2018-11-02 10:40:00,156.15,156.17,155.82,156.0,22594.0,133.9174,133.9346,133.6344,133.7888,22594.0
2018-11-02 10:50:00,155.98,156.87,155.97,156.7,23602.0,133.7716,134.5349,133.7631,134.3891,23602.0
2018-11-02 11:00:00,156.72,156.89,156.32,156.89,18870.0,134.4063,134.5521,134.0632,134.5521,18870.0
2018-11-02 11:10:00,156.87,157.09,156.5,156.81,21355.0,134.5349,134.7236,134.2176,134.4835,21355.0
2018-11-02 11:20:00,156.68,157.0,156.2,156.24,23669.0,134.372,134.6464,133.9603,133.9946,23669.0
2018-11-02 11:30:00,156.31,156.82,156.18,156.34,40578.0,134.0547,134.492,133.9432,134.0804,40578.0
2018-11-02 11:40:00,156.34,156.34,155.55,156.08,69473.0,134.0804,134.0804,133.4029,133.8574,69473.0
2018-11-02 11:50:00,156.14,156.25,156.0,156.13,17899.0,133.9089,134.0032,133.7888,133.9003,17899.0
2018-11-02 12:00:00,156.15,156.19,155.37,155.38,19674.0,133.9174,133.9517,133.2485,133.2571,19674.0
2018-11-02 12:10:00,155.4,155.41,155.18,155.25,14156.0,133.2742,133.2828,133.0855,133.1456,14156.0
2018-11-02 12:20:00,155.21,155.27,154.94,155.09,12401.0,133.1113,133.1627,132.8797,133.0084,12401.0
2018-11-02 12:30:00,155.09,155.12,154.58,154.78,14094.0,133.0084,133.0341,132.571,132.7425,14094.0
2018-11-02 12:40:00,154.82,154.98,154.71,154.84,8208.0,132.7768,132.914,132.6825,132.7939,8208.0
2018-11-02 12:50:00,154.93,155.0,154.63,154.79,6791.0,132.8711,132.9312,132.6138,132.7511,6791.0
2018-11-02 13:00:00,154.72,155.11,154.71,155.11,26101.0,132.691,133.0255,132.6825,133.0255,26101.0
2018-11-02 13:10:00,155.15,155.39,155.13,155.39,19808.0,133.0598,133.2656,133.0427,133.2656,19808.0
2018-11-02 13:20:00,155.37,155.47,155.08,155.3,9627.0,133.2485,133.3342,132.9998,133.1885,9627.0
2018-11-02 13:30:00,155.34,155.44,155.03,155.16,6881.0,133.2228,133.3085,132.9569,133.0684,6881.0
2018-11-02 13:40:00,155.18,155.6,155.15,155.41,7388.0,133.0855,133.4457,133.0598,133.2828,7388.0
2018-11-02 13:50:00,155.45,155.47,155.0,155.13,9273.0,133.3171,133.3342,132.9312,133.0427,9273.0
2018-11-02 14:00:00,155.11,155.14,154.82,154.82,16758.0,133.0255,133.0512,132.7768,132.7768,16758.0
2018-11-02 14:10:00,154.8,154.83,154.46,154.61,13735.0,132.7596,132.7854,132.4681,132.5967,13735.0
2018-11-02 14:20:00,154.54,155.87,154.38,155.87,31070.0,132.5367,133.6773,132.3994,133.6773,31070.0
2018-11-02 14:30:00,155.77,155.82,155.04,155.04,53538.0,133.5915,133.6344,132.9655,132.9655,53538.0
2018-11-02 14:40:00,155.09,155.32,155.04,155.25,16074.0,133.0084,133.2056,132.9655,133.1456,16074.0
2018-11-02 14:50:00,155.17,155.44,155.1,155.36,19199.0,133.077,133.3085,133.0169,133.2399,19199.0
2018-11-02 15:00:00,155.34,155.61,155.17,155.51,18089.0,133.2228,133.4543,133.077,133.3686,18089.0
2018-11-02 15:10:00,155.49,155.91,155.42,155.51,31712.0,133.3514,133.7116,133.2914,133.3686,31712.0
2018-11-02 15:20:00,155.5,155.57,155.33,155.55,42902.0,133.36,133.42,133.2142,133.4029,42902.0
2018-11-02 15:30:00,155.57,155.78,155.28,155.78,17112.0,133.42,133.6001,133.1713,133.6001,17112.0
2018-11-02 15:40:00,155.8,155.99,155.54,155.69,28135.0,133.6173,133.7802,133.3943,133.5229,28135.0
2018-11-02 15:50:00,155.72,155.9,155.51,155.76,89569.0,133.5487,133.703,133.3686,133.583,89569.0
2018-11-05 09:30:00,156.32,157.59,156.32,156.78,45674.0,134.0632,135.1524,134.0632,134.4577,45674.0
2018-11-05 09:40:00,156.89,156.97,155.59,156.15,34562.0,134.5521,134.6207,133.4372,133.9174,34562.0
2018-11-05 09:50:00,156.15,157.2,156.07,156.99,27329.0,133.9174,134.8179,133.8488,134.6378,27329.0
2018-11-05 10:00:00,156.84,157.06,156.71,157.0,29517.0,134.5092,134.6979,134.3977,134.6464,29517.0
2018-11-05 10:10:00,156.97,157.01,156.72,156.92,18728.0,134.6207,134.655,134.4063,134.5778,18728.0
2018-11-05 10:20:00,156.87,157.04,156.64,156.95,19935.0,134.5349,134.6807,134.3377,134.6035,19935.0
2018-11-05 10:30:00,156.96,157.15,156.68,156.73,24801.0,134.6121,134.7751,134.372,134.4149,24801.0
2018-11-05 10:40:00,156.77,157.18,156.68,157.03,27069.0,134.4492,134.8008,134.372,134.6721,27069.0
2018-11-05 10:50:00,157.1,157.6,157.06,157.59,20821.0,134.7322,135.161,134.6979,135.1524,20821.0
2018-11-05 11:00:00,157.57,157.62,157.23,157.41,16492.0,135.1353,135.1781,134.8437,134.998,16492.0
2018-11-05 11:10:00,157.42,157.53,157.19,157.36,23054.0,135.0066,135.1009,134.8094,134.9552,23054.0
2018-11-05 11:20:00,157.34,157.4,156.98,157.39,46324.0,134.938,134.9895,134.6293,134.9809,46324.0
2018-11-05 11:30:00,157.4,157.48,157.09,157.22,22283.0,134.9895,135.0581,134.7236,134.8351,22283.0
2018-11-05 11:40:00,157.29,157.36,156.89,156.98,21012.0,134.8951,134.9552,134.5521,134.6293,21012.0
2018-11-05 11:50:00,157.03,157.38,157.03,157.3,24249.0,134.6721,134.9723,134.6721,134.9037,24249.0
2018-11-05 12:00:00,157.32,157.32,157.03,157.16,12445.0,134.9208,134.9208,134.6721,134.7836,12445.0
2018-11-05 12:10:00,157.1,157.24,157.04,157.04,13412.0,134.7322,134.8522,134.6807,134.6807,13412.0
2018-11-05 12:20:00,157.08,157.13,156.93,157.03,12938.0,134.715,134.7579,134.5864,134.6721,12938.0
2018-11-05 12:30:00,157.05,157.15,156.94,157.05,13736.0,134.6893,134.7751,134.595,134.6893,13736.0
2018-11-05 12:40:00,157.08,157.13,157.05,157.12,11326.0,134.715,134.7579,134.6893,134.7493,11326.0
2018-11-05 12:50:00,157.11,157.24,156.96,156.96,12589.0,134.7407,134.8522,134.6121,134.6121,12589.0
2018-11-05 13:00:00,157.01,157.22,156.93,156.93,17941.0,134.655,134.8351,134.5864,134.5864,17941.0
2018-11-05 13:10:00,156.97,157.29,156.85,157.29,33136.0,134.6207,134.8951,134.5178,134.8951,33136.0
2018-11-05 13:20:00,157.29,157.31,157.1,157.14,13526.0,134.8951,134.9123,134.7322,134.7665,13526.0
2018-11-05 13:30:00,157.16,157.28,156.98,157.21,20874.0,134.7836,134.8865,134.6293,134.8265,20874.0
2018-11-05 13:40:00,157.21,157.46,157.18,157.46,15025.0,134.8265,135.0409,134.8008,135.0409,15025.0
2018-11-05 13:50:00,157.47,157.51,157.3,157.43,15605.0,135.0495,135.0838,134.9037,135.0152,15605.0
2018-11-05 14:00:00,157.46,157.52,157.34,157.4,14541.0,135.0409,135.0924,134.938,134.9895,14541.0
2018-11-05 14:10:00,157.39,157.61,157.34,157.59,16388.0,134.9809,135.1696,134.938,135.1524,16388.0
2018-11-05 14:20:00,157.68,157.93,157.67,157.9,15178.0,135.2296,135.444,135.221,135.4183,15178.0
2018-11-05 14:30:00,157.86,157.88,157.69,157.82,16982.0,135.384,135.4011,135.2382,135.3497,16982.0
2018-11-05 14:40:00,157.85,158.27,157.85,158.15,27485.0,135.3754,135.7356,135.3754,135.6327,27485.0
2018-11-05 14:50:00,158.13,158.38,158.06,158.14,19677.0,135.6155,135.8299,135.5555,135.6241,19677.0
2018-11-05 15:00:00,158.14,158.16,157.08,157.25,80825.0,135.6241,135.6412,134.715,134.8608,80825.0
2018-11-05 15:10:00,157.31,157.79,157.31,157.79,19895.0,134.9123,135.3239,134.9123,135.3239,19895.0
2018-11-05 15:20:00,157.77,157.84,157.43,157.63,25710.0,135.3068,135.3668,135.0152,135.1867,25710.0
2018-11-05 15:30:00,157.64,157.65,157.26,157.31,45460.0,135.1953,135.2039,134.8694,134.9123,45460.0
2018-11-05 15:40:00,157.27,157.49,157.2,157.44,57576.0,134.878,135.0666,134.8179,135.0238,57576.0
2018-11-05 15:50:00,157.44,157.5,156.96,157.36,99139.0,135.0238,135.0752,134.6121,134.9552,99139.0
2018-11-06 09:30:00,155.41,156.97,153.78,154.68,62646.0,133.2828,134.6207,131.8849,132.6567,62646.0
2018-11-06 09:40:00,154.68,154.76,153.31,153.61,57784.0,132.6567,132.7253,131.4818,131.7391,57784.0
2018-11-06 09:50:00,153.31,153.52,152.8,153.25,39029.0,131.4818,131.6619,131.0444,131.4303,39029.0
2018-11-06 10:00:00,153.09,153.17,151.85,152.06,51090.0,131.2931,131.3617,130.2297,130.4098,51090.0
2018-11-06 10:10:00,152.06,153.3,152.06,152.9,47079.0,130.4098,131.4732,130.4098,131.1302,47079.0
2018-11-06 10:20:00,152.97,154.65,152.63,153.99,60897.0,131.1902,132.631,130.8986,132.065,60897.0
2018-11-06 10:30:00,154.05,154.05,153.42,153.48,19385.0,132.1164,132.1164,131.5761,131.6276,19385.0
2018-11-06 10:40:00,153.48,155.39,153.47,154.83,60333.0,131.6276,133.2656,131.619,132.7854,60333.0
2018-11-06 10:50:00,154.86,155.3,153.97,155.3,22921.0,132.8111,133.1885,132.0478,133.1885,22921.0
2018-11-06 11:00:00,155.29,155.41,154.63,155.13,36170.0,133.1799,133.2828,132.6138,133.0427,36170.0
2018-11-06 11:10:00,155.29,155.29,154.52,154.64,14058.0,133.1799,133.1799,132.5195,132.6224,14058.0
2018-11-06 11:20:00,154.64,155.6,154.57,155.48,52101.0,132.6224,133.4457,132.5624,133.3428,52101.0
2018-11-06 11:30:00,155.53,155.64,155.12,155.38,17025.0,133.3857,133.48,133.0341,133.2571,17025.0
2018-11-06 11:40:00,155.18,155.49,154.95,155.23,16675.0,133.0855,133.3514,132.8883,133.1284,16675.0
2018-11-06 11:50:00,155.25,155.59,155.14,155.51,19590.0,133.1456,133.4372,133.0512,133.3686,19590.0
2018-11-06 12:00:00,155.4,156.22,155.28,156.07,54280.0,133.2742,133.9775,133.1713,133.8488,54280.0
2018-11-06 12:10:00,156.08,156.41,155.94,156.41,30280.0,133.8574,134.1404,133.7373,134.1404,30280.0
2018-11-06 12:20:00,156.45,156.66,156.13,156.49,17563.0,134.1747,134.3548,133.9003,134.209,17563.0
2018-11-06 12:30:00,156.49,157.36,156.49,157.36,24968.0,134.209,134.9552,134.209,134.9552,24968.0
2018-11-06 12:40:00,157.34,158.28,157.28,157.83,50301.0,134.938,135.7442,134.8865,135.3582,50301.0
2018-11-06 12:50:00,157.85,157.85,157.14,157.14,14160.0,135.3754,135.3754,134.7665,134.7665,14160.0
2018-11-06 13:00:00,157.14,157.72,157.01,157.01,21311.0,134.7665,135.2639,134.655,134.655,21311.0
2018-11-06 13:10:00,157.15,157.97,157.0,157.97,10818.0,134.7751,135.4783,134.6464,135.4783,10818.0
2018-11-06 13:20:00,158.0,158.0,157.69,157.69,25543.0,135.504,135.504,135.2382,135.2382,25543.0
2018-11-06 13:30:00,157.74,157.8,157.32,157.51,22652.0,135.281,135.3325,134.9208,135.0838,22652.0
2018-11-06 13:40:00,157.51,157.51,156.76,156.97,18614.0,135.0838,135.0838,134.4406,134.6207,18614.0
2018-11-06 13:50:00,156.98,157.9,156.83,157.89,14456.0,134.6293,135.4183,134.5006,135.4097,14456.0
2018-11-06 14:00:00,157.8,157.93,157.36,157.88,26254.0,135.3325,135.444,134.9552,135.4011,26254.0
2018-11-06 14:10:00,157.88,157.88,157.27,157.51,25738.0,135.4011,135.4011,134.878,135.0838,25738.0
2018-11-06 14:20:00,157.55,157.55,156.93,157.04,22558.0,135.1181,135.1181,134.5864,134.6807,22558.0
2018-11-06 14:30:00,156.92,156.98,156.01,156.51,54903.0,134.5778,134.6293,133.7974,134.2262,54903.0
2018-11-06 14:40:00,156.51,157.42,156.49,157.27,23184.0,134.2262,135.0066,134.209,134.878,23184.0
2018-11-06 14:50:00,157.2,157.41,156.96,157.3,18377.0,134.8179,134.998,134.6121,134.9037,18377.0
2018-11-06 15:00:00,157.22,157.33,156.77,156.78,24556.0,134.8351,134.9294,134.4492,134.4577,24556.0
2018-11-06 15:10:00,156.82,157.27,156.82,157.15,28018.0,134.492,134.878,134.492,134.7751,28018.0
2018-11-06 15:20:00,157.15,157.3,157.03,157.11,24270.0,134.7751,134.9037,134.6721,134.7407,24270.0
2018-11-06 15:30:00,157.16,157.38,157.11,157.38,31490.0,134.7836,134.9723,134.7407,134.9723,31490.0
2018-11-06 15:40:00,157.33,157.6,157.18,157.41,60163.0,134.9294,135.161,134.8008,134.998,60163.0
2018-11-06 15:50:00,157.41,158.16,157.39,158.08,162454.0,134.998,135.6412,134.9809,135.5726,162454.0
2018-11-07 09:30:00,159.26,159.48,157.64,158.33,19644.0,136.5846,136.7733,135.1953,135.787,19644.0
2018-11-07 09:40:00,158.14,158.62,157.86,157.94,31838.0,135.6241,136.0358,135.384,135.4526,31838.0
2018-11-07 09:50:00,158.03,158.03,157.36,157.79,17582.0,135.5298,135.5298,134.9552,135.3239,17582.0
2018-11-07 10:00:00,157.63,157.72,157.32,157.41,7148.0,135.1867,135.2639,134.9208,134.998,7148.0
2018-11-07 10:10:00,157.3,157.88,157.28,157.86,5602.0,134.9037,135.4011,134.8865,135.384,5602.0
2018-11-07 10:20:00,157.76,158.14,157.75,158.01,5876.0,135.2982,135.6241,135.2896,135.5126,5876.0
2018-11-07 10:30:00,158.09,158.5,158.07,158.41,9820.0,135.5812,135.9328,135.5641,135.8557,9820.0
2018-11-07 10:40:00,158.45,158.9,158.36,158.6,6345.0,135.89,136.2759,135.8128,136.0186,6345.0
2018-11-07 10:50:00,158.64,158.94,158.41,158.52,9469.0,136.0529,136.3102,135.8557,135.95,9469.0
2018-11-07 11:00:00,158.5,158.83,158.46,158.82,8355.0,135.9328,136.2159,135.8985,136.2073,8355.0
2018-11-07 11:10:00,158.8,158.87,158.61,158.72,14054.0,136.1901,136.2502,136.0272,136.1215,14054.0
2018-11-07 11:20:00,158.72,158.89,158.63,158.7,11166.0,136.1215,136.2673,136.0443,136.1044,11166.0
2018-11-07 11:30:00,158.77,158.88,158.54,158.69,15109.0,136.1644,136.2587,135.9671,136.0958,15109.0
2018-11-07 11:40:00,158.68,158.69,158.56,158.62,6697.0,136.0872,136.0958,135.9843,136.0358,6697.0
2018-11-07 11:50:00,158.62,158.82,158.61,158.78,5240.0,136.0358,136.2073,136.0272,136.173,5240.0
2018-11-07 12:00:00,158.81,159.31,158.8,159.28,16797.0,136.1987,136.6275,136.1901,136.6018,16797.0
2018-11-07 12:10:00,159.26,159.4,159.03,159.08,27758.0,136.5846,136.7047,136.3874,136.4303,27758.0
2018-11-07 12:20:00,159.17,159.47,159.05,159.43,10144.0,136.5074,136.7647,136.4045,136.7304,10144.0
2018-11-07 12:30:00,159.44,159.44,159.1,159.13,11302.0,136.739,136.739,136.4474,136.4731,11302.0
2018-11-07 12:40:00,159.14,159.29,159.06,159.15,12719.0,136.4817,136.6104,136.4131,136.4903,12719.0
2018-11-07 12:50:00,159.15,159.72,159.15,159.71,17193.0,136.4903,136.9791,136.4903,136.9706,17193.0
2018-11-07 13:00:00,159.71,159.84,159.66,159.75,7873.0,136.9706,137.0821,136.9277,137.0049,7873.0
2018-11-07 13:10:00,159.69,160.05,159.69,159.97,23195.0,136.9534,137.2622,136.9534,137.1935,23195.0
2018-11-07 13:20:00,159.98,160.14,159.94,160.11,20649.0,137.2021,137.3393,137.1678,137.3136,20649.0
2018-11-07 13:30:00,160.11,160.21,160.04,160.19,17749.0,137.3136,137.3994,137.2536,137.3822,17749.0
2018-11-07 13:40:00,160.2,160.38,160.0,160.06,22544.0,137.3908,137.5452,137.2193,137.2707,22544.0
2018-11-07 13:50:00,159.99,160.03,159.81,159.81,6773.0,137.2107,137.245,137.0563,137.0563,6773.0
2018-11-07 14:00:00,159.84,160.25,159.84,160.18,13231.0,137.0821,137.4337,137.0821,137.3736,13231.0
2018-11-07 14:10:00,160.25,160.51,160.25,160.44,10616.0,137.4337,137.6567,137.4337,137.5966,10616.0
2018-11-07 14:20:00,160.48,160.77,160.35,160.77,20625.0,137.6309,137.8796,137.5194,137.8796,20625.0
2018-11-07 14:30:00,160.7,161.19,160.7,161.06,22390.0,137.8196,138.2398,137.8196,138.1283,22390.0
2018-11-07 14:40:00,161.12,161.15,160.3,160.48,35343.0,138.1798,138.2055,137.4766,137.6309,35343.0
2018-11-07 14:50:00,160.49,160.53,160.23,160.34,10353.0,137.6395,137.6738,137.4165,137.5109,10353.0
2018-11-07 15:00:00,160.36,160.42,160.15,160.22,16489.0,137.528,137.5795,137.3479,137.4079,16489.0
2018-11-07 15:10:00,160.28,160.67,160.26,160.54,20533.0,137.4594,137.7939,137.4423,137.6824,20533.0
2018-11-07 15:20:00,160.54,160.85,160.54,160.84,23196.0,137.6824,137.9482,137.6824,137.9397,23196.0
2018-11-07 15:30:00,160.82,160.94,160.69,160.7,30319.0,137.9225,138.0254,137.811,137.8196,30319.0
2018-11-07 15:40:00,160.67,160.79,160.47,160.78,58475.0,137.7939,137.8968,137.6224,137.8882,58475.0
2018-11-07 15:50:00,160.78,161.01,160.65,160.96,100212.0,137.8882,138.0855,137.7767,138.0426,100212.0
2018-11-08 09:30:00,160.65,160.67,159.77,160.65,29182.0,137.7767,137.7939,137.022,137.7767,29182.0
2018-11-08 09:40:00,160.59,160.82,160.31,160.4,16072.0,137.7253,137.9225,137.4851,137.5623,16072.0
2018-11-08 09:50:00,160.58,160.71,160.19,160.31,11827.0,137.7167,137.8282,137.3822,137.4851,11827.0
2018-11-08 10:00:00,160.31,160.79,160.18,160.79,12438.0,137.4851,137.8968,137.3736,137.8968,12438.0
2018-11-08 10:10:00,160.78,161.0,160.48,161.0,23998.0,137.8882,138.0769,137.6309,138.0769,23998.0
2018-11-08 10:20:00,161.0,161.49,160.84,161.43,26390.0,138.0769,138.4971,137.9397,138.4457,26390.0
2018-11-08 10:30:00,161.4,161.77,161.21,161.67,22597.0,138.4199,138.7373,138.257,138.6515,22597.0
2018-11-08 10:40:00,161.69,161.71,161.25,161.36,19526.0,138.6686,138.6858,138.2913,138.3856,19526.0
2018-11-08 10:50:00,161.33,161.55,161.05,161.5,37019.0,138.3599,138.5486,138.1198,138.5057,37019.0
2018-11-08 11:00:00,161.47,161.47,161.12,161.21,10691.0,138.48,138.48,138.1798,138.257,10691.0
2018-11-08 11:10:00,161.18,161.28,160.97,161.06,15438.0,138.2313,138.317,138.0512,138.1283,15438.0
2018-11-08 11:20:00,161.07,161.29,160.92,161.22,10043.0,138.1369,138.3256,138.0083,138.2656,10043.0
2018-11-08 11:30:00,161.22,161.43,161.17,161.26,11523.0,138.2656,138.4457,138.2227,138.2999,11523.0
2018-11-08 11:40:00,161.34,161.45,161.26,161.45,6531.0,138.3685,138.4628,138.2999,138.4628,6531.0
2018-11-08 11:50:00,161.45,161.49,161.39,161.43,8639.0,138.4628,138.4971,138.4114,138.4457,8639.0
2018-11-08 12:00:00,161.47,161.63,161.43,161.62,18161.0,138.48,138.6172,138.4457,138.6086,18161.0
2018-11-08 12:10:00,161.61,161.86,161.61,161.8,8003.0,138.6,138.8144,138.6,138.763,8003.0
2018-11-08 12:20:00,161.83,161.83,161.57,161.71,7951.0,138.7887,138.7887,138.5657,138.6858,7951.0
2018-11-08 12:30:00,161.71,161.73,161.57,161.57,7821.0,138.6858,138.703,138.5657,138.5657,7821.0
2018-11-08 12:40:00,161.59,161.69,161.55,161.67,7786.0,138.5829,138.6686,138.5486,138.6515,7786.0
2018-11-08 12:50:00,161.64,161.65,161.27,161.27,7873.0,138.6258,138.6343,138.3084,138.3084,7873.0
2018-11-08 13:00:00,161.23,161.5,161.23,161.42,10314.0,138.2741,138.5057,138.2741,138.4371,10314.0
2018-11-08 13:10:00,161.43,161.45,161.14,161.16,8861.0,138.4457,138.4628,138.197,138.2141,8861.0
2018-11-08 13:20:00,161.14,161.29,161.05,161.19,11445.0,138.197,138.3256,138.1198,138.2398,11445.0
2018-11-08 13:30:00,161.2,161.23,161.14,161.23,3300.0,138.2484,138.2741,138.197,138.2741,3300.0
2018-11-08 13:40:00,161.19,161.28,161.11,161.25,5925.0,138.2398,138.317,138.1712,138.2913,5925.0
2018-11-08 13:50:00,161.24,161.39,161.19,161.22,5534.0,138.2827,138.4114,138.2398,138.2656,5534.0
2018-11-08 14:00:00,161.22,161.35,160.99,161.31,11317.0,138.2656,138.3771,138.0683,138.3428,11317.0
2018-11-08 14:10:00,161.31,161.31,161.02,161.04,9210.0,138.3428,138.3428,138.094,138.1112,9210.0
2018-11-08 14:20:00,161.05,161.18,160.88,160.91,6303.0,138.1198,138.2313,137.974,137.9997,6303.0
2018-11-08 14:30:00,160.89,161.05,160.78,160.78,10528.0,137.9826,138.1198,137.8882,137.8882,10528.0
2018-11-08 14:40:00,160.78,160.93,160.57,160.8,10378.0,137.8882,138.0169,137.7081,137.9054,10378.0
2018-11-08 14:50:00,160.77,160.93,160.74,160.81,8306.0,137.8796,138.0169,137.8539,137.9139,8306.0
2018-11-08 15:00:00,160.74,160.97,160.65,160.97,10720.0,137.8539,138.0512,137.7767,138.0512,10720.0
2018-11-08 15:10:00,161.05,161.05,160.57,160.73,17157.0,138.1198,138.1198,137.7081,137.8453,17157.0
2018-11-08 15:20:00,160.73,160.8,160.53,160.54,18062.0,137.8453,137.9054,137.6738,137.6824,18062.0
2018-11-08 15:30:00,160.5,160.71,160.46,160.54,20370.0,137.6481,137.8282,137.6138,137.6824,20370.0
2018-11-08 15:40:00,160.57,160.79,160.55,160.66,70238.0,137.7081,137.8968,137.691,137.7853,70238.0
2018-11-08 15:50:00,160.65,161.25,160.64,161.24,103940.0,137.7767,138.2913,137.7681,138.2827,103940.0
2018-11-09 09:30:00,160.41,160.44,159.06,159.28,24975.0,137.5709,137.5966,136.4131,136.6018,24975.0
2018-11-09 09:40:00,159.47,159.75,159.28,159.33,8251.0,136.7647,137.0049,136.6018,136.6447,8251.0
2018-11-09 09:50:00,159.44,159.46,158.88,159.0,6901.0,136.739,136.7562,136.2587,136.3616,6901.0
2018-11-09 10:00:00,159.11,159.49,158.95,159.03,10513.0,136.456,136.7819,136.3188,136.3874,10513.0
2018-11-09 10:10:00,159.0,159.14,158.65,158.7,7685.0,136.3616,136.4817,136.0615,136.1044,7685.0
2018-11-09 10:20:00,158.7,158.97,158.37,158.97,9592.0,136.1044,136.3359,135.8213,136.3359,9592.0
2018-11-09 10:30:00,159.04,159.05,158.47,158.53,22005.0,136.396,136.4045,135.9071,135.9586,22005.0
2018-11-09 10:40:00,158.52,158.84,158.3,158.31,14260.0,135.95,136.2244,135.7613,135.7699,14260.0
2018-11-09 10:50:00,158.22,158.27,157.95,158.06,16011.0,135.6927,135.7356,135.4611,135.5555,16011.0
2018-11-09 11:00:00,158.09,158.45,158.01,158.27,10833.0,135.5812,135.89,135.5126,135.7356,10833.0
2018-11-09 11:10:00,158.29,158.84,158.23,158.84,7885.0,135.7527,136.2244,135.7013,136.2244,7885.0
2018-11-09 11:20:00,158.85,159.07,158.76,158.98,9224.0,136.233,136.4217,136.1558,136.3445,9224.0
2018-11-09 11:30:00,159.04,159.15,158.82,159.12,10435.0,136.396,136.4903,136.2073,136.4646,10435.0
2018-11-09 11:40:00,159.06,159.14,158.79,159.0,6738.0,136.4131,136.4817,136.1815,136.3616,6738.0
2018-11-09 11:50:00,159.01,159.24,158.95,159.03,9639.0,136.3702,136.5675,136.3188,136.3874,9639.0
2018-11-09 12:00:00,159.0,159.13,158.83,158.92,9923.0,136.3616,136.4731,136.2159,136.293,9923.0
2018-11-09 12:10:00,158.9,159.01,158.76,158.78,6400.0,136.2759,136.3702,136.1558,136.173,6400.0
2018-11-09 12:20:00,158.75,159.13,158.75,159.13,4200.0,136.1472,136.4731,136.1472,136.4731,4200.0
2018-11-09 12:30:00,159.12,159.63,159.1,159.45,6773.0,136.4646,136.9019,136.4474,136.7476,6773.0
2018-11-09 12:40:00,159.44,159.68,159.31,159.62,7683.0,136.739,136.9448,136.6275,136.8934,7683.0
2018-11-09 12:50:00,159.59,159.73,159.46,159.47,4229.0,136.8676,136.9877,136.7562,136.7647,4229.0
2018-11-09 13:00:00,159.44,159.53,159.34,159.53,6623.0,136.739,136.8162,136.6532,136.8162,6623.0
2018-11-09 13:10:00,159.49,159.53,159.28,159.37,5654.0,136.7819,136.8162,136.6018,136.679,5654.0
2018-11-09 13:20:00,159.3,159.4,159.21,159.34,3809.0,136.6189,136.7047,136.5417,136.6532,3809.0
2018-11-09 13:30:00,159.38,159.38,159.21,159.33,4850.0,136.6875,136.6875,136.5417,136.6447,4850.0
2018-11-09 13:40:00,159.28,159.34,158.68,158.74,8766.0,136.6018,136.6532,136.0872,136.1387,8766.0
2018-11-09 13:50:00,158.8,158.98,158.67,158.94,16398.0,136.1901,136.3445,136.0786,136.3102,16398.0
2018-11-09 14:00:00,158.95,159.34,158.58,159.28,39517.0,136.3188,136.6532,136.0014,136.6018,39517.0
2018-11-09 14:10:00,159.26,159.35,159.06,159.11,10848.0,136.5846,136.6618,136.4131,136.456,10848.0
2018-11-09 14:20:00,159.13,159.31,159.01,159.31,8891.0,136.4731,136.6275,136.3702,136.6275,8891.0
2018-11-09 14:30:00,159.27,159.7,159.26,159.7,14761.0,136.5932,136.962,136.5846,136.962,14761.0
2018-11-09 14:40:00,159.69,159.79,159.56,159.67,9345.0,136.9534,137.0392,136.8419,136.9363,9345.0
2018-11-09 14:50:00,159.68,159.99,159.64,159.8,9885.0,136.9448,137.2107,136.9105,137.0477,9885.0
2018-11-09 15:00:00,159.8,159.82,159.56,159.69,11638.0,137.0477,137.0649,136.8419,136.9534,11638.0
2018-11-09 15:10:00,159.64,160.05,159.54,159.87,9542.0,136.9105,137.2622,136.8248,137.1078,9542.0
2018-11-09 15:20:00,159.87,160.21,159.75,159.96,11322.0,137.1078,137.3994,137.0049,137.185,11322.0
2018-11-09 15:30:00,160.01,160.13,159.91,160.02,13005.0,137.2278,137.3308,137.1421,137.2364,13005.0
2018-11-09 15:40:00,160.02,160.41,159.99,160.02,26208.0,137.2364,137.5709,137.2107,137.2364,26208.0
2018-11-09 15:50:00,160.04,160.16,159.86,159.9,64653.0,137.2536,137.3565,137.0992,137.1335,64653.0
2018-11-12 09:30:00,159.86,160.56,159.51,159.73,18648.0,137.0992,137.6995,136.799,136.9877,18648.0
2018-11-12 09:40:00,160.13,160.37,159.75,160.16,8141.0,137.3308,137.5366,137.0049,137.3565,8141.0
2018-11-12 09:50:00,160.08,160.5,160.02,160.09,23888.0,137.2879,137.6481,137.2364,137.2965,23888.0
2018-11-12 10:00:00,160.14,160.16,159.7,159.99,36286.0,137.3393,137.3565,136.962,137.2107,36286.0
2018-11-12 10:10:00,159.98,160.13,159.84,159.99,26195.0,137.2021,137.3308,137.0821,137.2107,26195.0
2018-11-12 10:20:00,159.84,160.32,159.79,159.99,17383.0,137.0821,137.4937,137.0392,137.2107,17383.0
2018-11-12 10:30:00,159.92,159.94,159.41,159.68,7372.0,137.1507,137.1678,136.7133,136.9448,7372.0
2018-11-12 10:40:00,159.61,159.61,159.24,159.25,6950.0,136.8848,136.8848,136.5675,136.5761,6950.0
2018-11-12 10:50:00,159.28,159.3,158.9,158.99,8470.0,136.6018,136.6189,136.2759,136.3531,8470.0
2018-11-12 11:00:00,158.97,159.16,158.78,159.15,11111.0,136.3359,136.4989,136.173,136.4903,11111.0
2018-11-12 11:10:00,159.16,159.16,158.56,158.56,7712.0,136.4989,136.4989,135.9843,135.9843,7712.0
2018-11-12 11:20:00,158.48,158.75,158.41,158.46,9331.0,135.9157,136.1472,135.8557,135.8985,9331.0
2018-11-12 11:30:00,158.48,158.83,158.25,158.57,12287.0,135.9157,136.2159,135.7184,135.9929,12287.0
2018-11-12 11:40:00,158.56,158.63,158.38,158.38,11992.0,135.9843,136.0443,135.8299,135.8299,11992.0
2018-11-12 11:50:00,158.32,158.45,158.09,158.42,5893.0,135.7785,135.89,135.5812,135.8642,5893.0
2018-11-12 12:00:00,158.33,158.71,158.28,158.67,10443.0,135.787,136.1129,135.7442,136.0786,10443.0
2018-11-12 12:10:00,158.69,158.7,158.51,158.6,5558.0,136.0958,136.1044,135.9414,136.0186,5558.0
2018-11-12 12:20:00,158.61,158.65,158.45,158.45,4016.0,136.0272,136.0615,135.89,135.89,4016.0
2018-11-12 12:30:00,158.56,158.58,158.2,158.51,4400.0,135.9843,136.0014,135.6756,135.9414,4400.0
2018-11-12 12:40:00,158.5,158.75,158.48,158.6,6413.0,135.9328,136.1472,135.9157,136.0186,6413.0
2018-11-12 12:50:00,158.77,158.98,158.57,158.57,16990.0,136.1644,136.3445,135.9929,135.9929,16990.0
2018-11-12 13:00:00,158.63,158.63,158.19,158.27,5638.0,136.0443,136.0443,135.667,135.7356,5638.0
2018-11-12 13:10:00,158.27,158.35,158.04,158.11,6804.0,135.7356,135.8042,135.5383,135.5984,6804.0
2018-11-12 13:20:00,158.0,158.09,157.82,157.96,12039.0,135.504,135.5812,135.3497,135.4697,12039.0
2018-11-12 13:30:00,157.94,158.05,157.87,158.03,4424.0,135.4526,135.5469,135.3925,135.5298,4424.0
2018-11-12 13:40:00,158.04,158.04,157.76,157.99,7858.0,135.5383,135.5383,135.2982,135.4955,7858.0
2018-11-12 13:50:00,157.97,158.45,157.97,158.3,5814.0,135.4783,135.89,135.4783,135.7613,5814.0
2018-11-12 14:00:00,158.31,158.5,158.19,158.4,3451.0,135.7699,135.9328,135.667,135.8471,3451.0
2018-11-12 14:10:00,158.49,158.62,158.36,158.62,6113.0,135.9243,136.0358,135.8128,136.0358,6113.0
2018-11-12 14:20:00,158.58,158.59,158.41,158.44,3685.0,136.0014,136.01,135.8557,135.8814,3685.0
2018-11-12 14:30:00,158.35,158.4,158.01,158.15,7277.0,135.8042,135.8471,135.5126,135.6327,7277.0
2018-11-12 14:40:00,158.18,158.6,158.07,158.45,4012.0,135.6584,136.0186,135.5641,135.89,4012.0
2018-11-12 14:50:00,158.45,158.45,157.98,158.0,3259.0,135.89,135.89,135.4869,135.504,3259.0
2018-11-12 15:00:00,158.06,158.11,157.81,157.94,11287.0,135.5555,135.5984,135.3411,135.4526,11287.0
2018-11-12 15:10:00,157.95,158.25,157.77,158.25,17548.0,135.4611,135.7184,135.3068,135.7184,17548.0
2018-11-12 15:20:00,158.26,158.52,158.26,158.37,11010.0,135.727,135.95,135.727,135.8213,11010.0
2018-11-12 15:30:00,158.36,158.36,157.99,157.99,24169.0,135.8128,135.8128,135.4955,135.4955,24169.0
2018-11-12 15:40:00,157.98,158.1,157.73,157.78,24934.0,135.4869,135.5898,135.2725,135.3154,24934.0
2018-11-12 15:50:00,157.8,157.8,157.18,157.51,48571.0,135.3325,135.3325,134.8008,135.0838,48571.0
2018-11-13 09:30:00,157.93,159.2,157.88,159.01,17692.0,135.444,136.5332,135.4011,136.3702,17692.0
2018-11-13 09:40:00,159.19,159.58,159.11,159.29,29274.0,136.5246,136.8591,136.456,136.6104,29274.0
2018-11-13 09:50:00,159.26,159.61,158.95,159.27,27202.0,136.5846,136.8848,136.3188,136.5932,27202.0
2018-11-13 10:00:00,159.19,159.47,159.09,159.2,20263.0,136.5246,136.7647,136.4388,136.5332,20263.0
2018-11-13 10:10:00,159.2,159.81,159.12,159.67,14636.0,136.5332,137.0563,136.4646,136.9363,14636.0
2018-11-13 10:20:00,159.68,159.68,158.55,158.7,8110.0,136.9448,136.9448,135.9757,136.1044,8110.0
2018-11-13 10:30:00,158.63,158.83,158.43,158.65,12237.0,136.0443,136.2159,135.8728,136.0615,12237.0
2018-11-13 10:40:00,158.65,159.02,158.26,158.95,9113.0,136.0615,136.3788,135.727,136.3188,9113.0
2018-11-13 10:50:00,158.91,159.54,158.82,159.29,34802.0,136.2845,136.8248,136.2073,136.6104,34802.0
2018-11-13 11:00:00,159.27,160.03,159.19,159.78,7700.0,136.5932,137.245,136.5246,137.0306,7700.0
2018-11-13 11:10:00,159.85,160.43,159.65,160.1,37165.0,137.0906,137.588,136.9191,137.305,37165.0
2018-11-13 11:20:00,160.1,160.1,159.66,159.73,8826.0,137.305,137.305,136.9277,136.9877,8826.0
2018-11-13 11:30:00,159.72,159.87,159.36,159.44,16510.0,136.9791,137.1078,136.6704,136.739,16510.0
2018-11-13 11:40:00,159.43,159.56,159.3,159.49,41101.0,136.7304,136.8419,136.6189,136.7819,41101.0
2018-11-13 11:50:00,159.52,159.66,159.41,159.49,20063.0,136.8076,136.9277,136.7133,136.7819,20063.0
2018-11-13 12:00:00,159.59,159.85,159.47,159.65,11098.0,136.8676,137.0906,136.7647,136.9191,11098.0
2018-11-13 12:10:00,159.56,159.72,159.49,159.57,12012.0,136.8419,136.9791,136.7819,136.8505,12012.0
2018-11-13 12:20:00,159.58,159.85,159.45,159.75,5008.0,136.8591,137.0906,136.7476,137.0049,5008.0
2018-11-13 12:30:00,159.68,159.73,159.5,159.57,6550.0,136.9448,136.9877,136.7905,136.8505,6550.0
2018-11-13 12:40:00,159.48,159.48,159.2,159.47,7126.0,136.7733,136.7733,136.5332,136.7647,7126.0
2018-11-13 12:50:00,159.47,159.47,159.3,159.42,14386.0,136.7647,136.7647,136.6189,136.7218,14386.0
2018-11-13 13:00:00,159.45,159.66,159.45,159.51,18214.0,136.7476,136.9277,136.7476,136.799,18214.0
2018-11-13 13:10:00,159.51,159.53,159.07,159.07,4527.0,136.799,136.8162,136.4217,136.4217,4527.0
2018-11-13 13:20:00,159.17,159.19,158.9,159.08,11440.0,136.5074,136.5246,136.2759,136.4303,11440.0
2018-11-13 13:30:00,159.09,159.45,159.0,159.45,9103.0,136.4388,136.7476,136.3616,136.7476,9103.0
2018-11-13 13:40:00,159.5,159.63,159.27,159.27,29303.0,136.7905,136.9019,136.5932,136.5932,29303.0
2018-11-13 13:50:00,159.25,159.35,158.93,159.02,10674.0,136.5761,136.6618,136.3016,136.3788,10674.0
2018-11-13 14:00:00,158.91,159.03,158.52,158.52,6988.0,136.2845,136.3874,135.95,135.95,6988.0
2018-11-13 14:10:00,158.56,158.62,158.07,158.11,5800.0,135.9843,136.0358,135.5641,135.5984,5800.0
2018-11-13 14:20:00,158.13,158.13,157.57,157.88,8637.0,135.6155,135.6155,135.1353,135.4011,8637.0
2018-11-13 14:30:00,157.87,158.06,157.61,157.99,21255.0,135.3925,135.5555,135.1696,135.4955,21255.0
2018-11-13 14:40:00,157.94,157.94,157.22,157.42,11979.0,135.4526,135.4526,134.8351,135.0066,11979.0
2018-11-13 14:50:00,157.41,157.81,157.41,157.69,9003.0,134.998,135.3411,134.998,135.2382,9003.0
2018-11-13 15:00:00,157.65,158.1,157.53,157.89,10748.0,135.2039,135.5898,135.1009,135.4097,10748.0
2018-11-13 15:10:00,157.78,157.81,157.45,157.5,8736.0,135.3154,135.3411,135.0323,135.0752,8736.0
2018-11-13 15:20:00,157.49,157.89,157.35,157.65,14892.0,135.0666,135.4097,134.9466,135.2039,14892.0
2018-11-13 15:30:00,157.54,157.78,157.27,157.66,18304.0,135.1095,135.3154,134.878,135.2124,18304.0
2018-11-13 15:40:00,157.62,158.14,157.51,158.1,30132.0,135.1781,135.6241,135.0838,135.5898,30132.0
2018-11-13 15:50:00,158.14,158.29,158.05,158.05,70306.0,135.6241,135.7527,135.5469,135.5469,70306.0
2018-11-14 09:30:00,158.81,159.35,158.19,159.34,16178.0,136.1987,136.6618,135.667,136.6532,16178.0
2018-11-14 09:40:00,158.98,160.82,158.98,160.23,26535.0,136.3445,137.9225,136.3445,137.4165,26535.0
2018-11-14 09:50:00,160.34,160.36,159.64,160.3,15647.0,137.5109,137.528,136.9105,137.4766,15647.0
2018-11-14 10:00:00,160.19,160.63,160.18,160.43,11807.0,137.3822,137.7596,137.3736,137.588,11807.0
2018-11-14 10:10:00,160.35,160.43,159.86,160.19,24973.0,137.5194,137.588,137.0992,137.3822,24973.0
2018-11-14 10:20:00,160.19,160.19,159.09,159.24,26760.0,137.3822,137.3822,136.4388,136.5675,26760.0
2018-11-14 10:30:00,159.22,159.22,158.89,159.02,19954.0,136.5503,136.5503,136.2673,136.3788,19954.0
2018-11-14 10:40:00,158.97,159.12,158.65,158.8,16705.0,136.3359,136.4646,136.0615,136.1901,16705.0
2018-11-14 10:50:00,158.84,158.85,158.02,158.08,17314.0,136.2244,136.233,135.5212,135.5726,17314.0
2018-11-14 11:00:00,158.12,158.12,157.69,157.78,11986.0,135.6069,135.6069,135.2382,135.3154,11986.0
2018-11-14 11:10:00,157.77,158.05,157.76,157.88,13204.0,135.3068,135.5469,135.2982,135.4011,13204.0
2018-11-14 11:20:00,157.8,158.16,157.72,157.82,10430.0,135.3325,135.6412,135.2639,135.3497,10430.0
2018-11-14 11:30:00,157.85,157.9,157.33,157.33,14918.0,135.3754,135.4183,134.9294,134.9294,14918.0
2018-11-14 11:40:00,157.4,157.47,156.98,157.17,24273.0,134.9895,135.0495,134.6293,134.7922,24273.0
2018-11-14 11:50:00,157.24,157.77,157.24,157.66,16510.0,134.8522,135.3068,134.8522,135.2124,16510.0
2018-11-14 12:00:00,157.69,157.84,157.62,157.84,8230.0,135.2382,135.3668,135.1781,135.3668,8230.0
2018-11-14 12:10:00,157.73,157.87,157.61,157.87,6771.0,135.2725,135.3925,135.1696,135.3925,6771.0
2018-11-14 12:20:00,157.89,158.1,157.89,158.03,12171.0,135.4097,135.5898,135.4097,135.5298,12171.0
2018-11-14 12:30:00,158.06,158.08,157.45,157.77,9803.0,135.5555,135.5726,135.0323,135.3068,9803.0
2018-11-14 12:40:00,157.75,157.9,157.65,157.69,7309.0,135.2896,135.4183,135.2039,135.2382,7309.0
2018-11-14 12:50:00,157.69,158.0,157.57,157.64,10375.0,135.2382,135.504,135.1353,135.1953,10375.0
2018-11-14 13:00:00,157.65,157.83,157.55,157.68,8900.0,135.2039,135.3582,135.1181,135.2296,8900.0
2018-11-14 13:10:00,157.73,157.83,157.35,157.81,10261.0,135.2725,135.3582,134.9466,135.3411,10261.0
2018-11-14 13:20:00,157.72,157.85,157.25,157.29,12651.0,135.2639,135.3754,134.8608,134.8951,12651.0
2018-11-14 13:30:00,157.24,157.51,157.09,157.5,7808.0,134.8522,135.0838,134.7236,135.0752,7808.0
2018-11-14 13:40:00,157.45,157.46,157.17,157.18,5180.0,135.0323,135.0409,134.7922,134.8008,5180.0
2018-11-14 13:50:00,157.12,157.31,157.02,157.31,8650.0,134.7493,134.9123,134.6636,134.9123,8650.0
2018-11-14 14:00:00,157.2,157.2,156.8,157.01,5219.0,134.8179,134.8179,134.4749,134.655,5219.0
2018-11-14 14:10:00,157.02,157.95,157.01,157.79,20585.0,134.6636,135.4611,134.655,135.3239,20585.0
2018-11-14 14:20:00,157.89,158.0,157.15,157.15,14243.0,135.4097,135.504,134.7751,134.7751,14243.0
2018-11-14 14:30:00,157.14,157.67,157.07,157.55,12321.0,134.7665,135.221,134.7064,135.1181,12321.0
2018-11-14 14:40:00,157.51,157.61,157.33,157.42,11067.0,135.0838,135.1696,134.9294,135.0066,11067.0
2018-11-14 14:50:00,157.34,157.93,157.28,157.84,34692.0,134.938,135.444,134.8865,135.3668,34692.0
2018-11-14 15:00:00,157.75,158.54,157.66,158.27,21810.0,135.2896,135.9671,135.2124,135.7356,21810.0
2018-11-14 15:10:00,158.22,158.32,158.03,158.26,22607.0,135.6927,135.7785,135.5298,135.727,22607.0
2018-11-14 15:20:00,158.22,158.22,157.81,157.92,16479.0,135.6927,135.6927,135.3411,135.4354,16479.0
2018-11-14 15:30:00,157.89,157.96,157.49,157.69,28111.0,135.4097,135.4697,135.0666,135.2382,28111.0
2018-11-14 15:40:00,157.66,157.66,157.35,157.35,40655.0,135.2124,135.2124,134.9466,134.9466,40655.0
2018-11-14 15:50:00,157.35,157.41,156.85,157.22,95397.0,134.9466,134.998,134.5178,134.8351,95397.0
2018-11-15 09:30:00,156.08,156.88,155.9,156.72,13620.0,133.8574,134.5435,133.703,134.4063,13620.0
2018-11-15 09:40:00,156.69,157.91,156.56,157.9,25588.0,134.3805,135.4268,134.2691,135.4183,25588.0
2018-11-15 09:50:00,157.85,157.94,157.44,157.55,12899.0,135.3754,135.4526,135.0238,135.1181,12899.0
2018-11-15 10:00:00,157.69,158.42,157.69,158.27,18403.0,135.2382,135.8642,135.2382,135.7356,18403.0
2018-11-15 10:10:00,158.02,159.11,157.97,158.54,32170.0,135.5212,136.456,135.4783,135.9671,32170.0
2018-11-15 10:20:00,158.54,158.65,158.31,158.42,21915.0,135.9671,136.0615,135.7699,135.8642,21915.0
2018-11-15 10:30:00,158.21,158.33,157.77,157.95,17341.0,135.6841,135.787,135.3068,135.4611,17341.0
2018-11-15 10:40:00,157.96,158.74,157.96,158.67,9831.0,135.4697,136.1387,135.4697,136.0786,9831.0
2018-11-15 10:50:00,158.6,158.65,158.15,158.44,12596.0,136.0186,136.0615,135.6327,135.8814,12596.0
2018-11-15 11:00:00,158.43,159.38,158.23,159.22,17030.0,135.8728,136.6875,135.7013,136.5503,17030.0
2018-11-15 11:10:00,159.19,159.67,159.19,159.42,22871.0,136.5246,136.9363,136.5246,136.7218,22871.0
2018-11-15 11:20:00,159.53,159.8,159.33,159.52,37293.0,136.8162,137.0477,136.6447,136.8076,37293.0
2018-11-15 11:30:00,159.53,159.86,159.47,159.66,19392.0,136.8162,137.0992,136.7647,136.9277,19392.0
2018-11-15 11:40:00,159.64,159.85,159.44,159.71,14500.0,136.9105,137.0906,136.739,136.9706,14500.0
2018-11-15 11:50:00,159.82,160.0,159.77,159.81,15008.0,137.0649,137.2193,137.022,137.0563,15008.0
2018-11-15 12:00:00,159.96,160.0,159.59,159.6,16713.0,137.185,137.2193,136.8676,136.8762,16713.0
2018-11-15 12:10:00,159.7,159.9,159.59,159.7,19278.0,136.962,137.1335,136.8676,136.962,19278.0
2018-11-15 12:20:00,159.63,159.86,159.61,159.84,18683.0,136.9019,137.0992,136.8848,137.0821,18683.0
2018-11-15 12:30:00,159.9,159.92,159.61,159.73,9042.0,137.1335,137.1507,136.8848,136.9877,9042.0
2018-11-15 12:40:00,159.67,159.67,159.25,159.44,6433.0,136.9363,136.9363,136.5761,136.739,6433.0
2018-11-15 12:50:00,159.44,159.51,158.78,158.8,12777.0,136.739,136.799,136.173,136.1901,12777.0
2018-11-15 13:00:00,158.82,159.08,158.77,159.0,19100.0,136.2073,136.4303,136.1644,136.3616,19100.0
2018-11-15 13:10:00,158.94,160.05,158.91,160.02,29968.0,136.3102,137.2622,136.2845,137.2364,29968.0
2018-11-15 13:20:00,159.97,161.03,159.97,160.78,48243.0,137.1935,138.1026,137.1935,137.8882,48243.0
2018-11-15 13:30:00,160.82,161.28,160.79,161.21,55107.0,137.9225,138.317,137.8968,138.257,55107.0
2018-11-15 13:40:00,161.23,161.5,161.04,161.04,56770.0,138.2741,138.5057,138.1112,138.1112,56770.0
2018-11-15 13:50:00,161.09,161.5,160.93,161.46,39403.0,138.1541,138.5057,138.0169,138.4714,39403.0
2018-11-15 14:00:00,161.38,161.59,161.19,161.59,40697.0,138.4028,138.5829,138.2398,138.5829,40697.0
2018-11-15 14:10:00,161.58,161.61,161.14,161.24,21470.0,138.5743,138.6,138.197,138.2827,21470.0
2018-11-15 14:20:00,161.24,161.73,161.12,161.73,24948.0,138.2827,138.703,138.1798,138.703,24948.0
2018-11-15 14:30:00,161.77,162.11,161.46,161.49,26507.0,138.7373,139.0288,138.4714,138.4971,26507.0
2018-11-15 14:40:00,161.44,161.67,161.24,161.37,19855.0,138.4542,138.6515,138.2827,138.3942,19855.0
2018-11-15 14:50:00,161.4,161.4,160.79,160.91,16145.0,138.4199,138.4199,137.8968,137.9997,16145.0
2018-11-15 15:00:00,160.86,160.86,160.01,160.58,22523.0,137.9568,137.9568,137.2278,137.7167,22523.0
2018-11-15 15:10:00,160.45,160.89,160.35,160.35,20307.0,137.6052,137.9826,137.5194,137.5194,20307.0
2018-11-15 15:20:00,160.29,160.53,160.07,160.18,20414.0,137.468,137.6738,137.2793,137.3736,20414.0
2018-11-15 15:30:00,160.21,160.69,160.21,160.65,30048.0,137.3994,137.811,137.3994,137.7767,30048.0
2018-11-15 15:40:00,160.63,160.73,160.16,160.22,35364.0,137.7596,137.8453,137.3565,137.4079,35364.0
2018-11-15 15:50:00,160.22,160.65,160.21,160.65,51984.0,137.4079,137.7767,137.3994,137.7767,51984.0
2018-11-16 09:30:00,160.04,161.28,160.04,161.07,100398.0,137.2536,138.317,137.2536,138.1369,100398.0
2018-11-16 09:40:00,160.91,161.43,160.91,161.06,32425.0,137.9997,138.4457,137.9997,138.1283,32425.0
2018-11-16 09:50:00,161.11,161.37,160.46,160.92,15346.0,138.1712,138.3942,137.6138,138.0083,15346.0
2018-11-16 10:00:00,160.85,161.5,160.72,161.32,23016.0,137.9482,138.5057,137.8368,138.3513,23016.0
2018-11-16 10:10:00,161.33,161.41,160.65,160.65,15142.0,138.3599,138.4285,137.7767,137.7767,15142.0
2018-11-16 10:20:00,160.5,161.14,160.5,160.85,9894.0,137.6481,138.197,137.6481,137.9482,9894.0
2018-11-16 10:30:00,160.86,161.25,160.85,161.15,11360.0,137.9568,138.2913,137.9482,138.2055,11360.0
2018-11-16 10:40:00,161.15,161.58,161.04,161.53,12746.0,138.2055,138.5743,138.1112,138.5314,12746.0
2018-11-16 10:50:00,161.53,162.07,161.45,161.76,11375.0,138.5314,138.9945,138.4628,138.7287,11375.0
2018-11-16 11:00:00,161.74,162.62,161.71,162.51,46974.0,138.7115,139.4662,138.6858,139.3719,46974.0
2018-11-16 11:10:00,162.4,162.95,162.2,162.8,34145.0,139.2776,139.7492,139.106,139.6206,34145.0
2018-11-16 11:20:00,162.76,162.76,162.38,162.6,20156.0,139.5863,139.5863,139.2604,139.4491,20156.0
2018-11-16 11:30:00,162.59,162.74,162.41,162.62,18424.0,139.4405,139.5691,139.2861,139.4662,18424.0
2018-11-16 11:40:00,162.62,163.16,162.4,163.12,32069.0,139.4662,139.9294,139.2776,139.895,32069.0
2018-11-16 11:50:00,162.98,163.6,162.98,163.35,36681.0,139.775,140.3067,139.775,140.0923,36681.0
2018-11-16 12:00:00,163.35,163.45,162.87,163.33,19705.0,140.0923,140.1781,139.6806,140.0751,19705.0
2018-11-16 12:10:00,163.27,163.34,163.02,163.17,21871.0,140.0237,140.0837,139.8093,139.9379,21871.0
2018-11-16 12:20:00,163.18,163.65,163.13,163.5,20678.0,139.9465,140.3496,139.9036,140.2209,20678.0
2018-11-16 12:30:00,163.5,164.51,163.49,164.12,22474.0,140.2209,141.0871,140.2124,140.7527,22474.0
2018-11-16 12:40:00,164.14,164.57,163.99,164.41,15368.0,140.7698,141.1386,140.6412,141.0014,15368.0
2018-11-16 12:50:00,164.26,164.27,163.46,163.58,19038.0,140.8727,140.8813,140.1866,140.2896,19038.0
2018-11-16 13:00:00,163.56,163.76,163.19,163.21,13617.0,140.2724,140.4439,139.9551,139.9722,13617.0
2018-11-16 13:10:00,163.27,163.38,163.1,163.19,11935.0,140.0237,140.118,139.8779,139.9551,11935.0
2018-11-16 13:20:00,163.17,163.17,162.88,163.0,28665.0,139.9379,139.9379,139.6892,139.7921,28665.0
2018-11-16 13:30:00,162.92,162.95,162.71,162.82,10050.0,139.7235,139.7492,139.5434,139.6378,10050.0
2018-11-16 13:40:00,162.89,163.06,162.5,163.06,15491.0,139.6978,139.8436,139.3633,139.8436,15491.0
2018-11-16 13:50:00,163.09,163.33,162.95,163.33,10899.0,139.8693,140.0751,139.7492,140.0751,10899.0
2018-11-16 14:00:00,163.34,163.8,163.31,163.8,23533.0,140.0837,140.4782,140.058,140.4782,23533.0
2018-11-16 14:10:00,163.73,163.97,163.47,163.97,18981.0,140.4182,140.624,140.1952,140.624,18981.0
2018-11-16 14:20:00,163.81,163.97,163.46,163.97,14776.0,140.4868,140.624,140.1866,140.624,14776.0
2018-11-16 14:30:00,164.07,164.07,163.75,163.88,10744.0,140.7098,140.7098,140.4353,140.5468,10744.0
2018-11-16 14:40:00,163.89,164.07,163.71,163.94,13274.0,140.5554,140.7098,140.401,140.5983,13274.0
2018-11-16 14:50:00,164.02,164.12,163.83,163.99,20332.0,140.6669,140.7527,140.504,140.6412,20332.0
2018-11-16 15:00:00,164.05,164.34,163.89,163.89,16417.0,140.6926,140.9413,140.5554,140.5554,16417.0
2018-11-16 15:10:00,163.93,164.14,163.93,164.14,10975.0,140.5897,140.7698,140.5897,140.7698,10975.0
2018-11-16 15:20:00,164.15,164.26,164.13,164.17,20188.0,140.7784,140.8727,140.7612,140.7955,20188.0
2018-11-16 15:30:00,164.12,164.31,164.06,164.26,18501.0,140.7527,140.9156,140.7012,140.8727,18501.0
2018-11-16 15:40:00,164.26,164.3,164.04,164.1,29341.0,140.8727,140.907,140.6841,140.7355,29341.0
2018-11-16 15:50:00,164.08,164.13,163.67,163.91,102825.0,140.7184,140.7612,140.3667,140.5726,102825.0
2018-11-19 09:30:00,163.51,164.54,163.16,164.17,22742.0,140.2295,141.1129,139.9294,140.7955,22742.0
2018-11-19 09:40:00,164.19,164.38,164.01,164.31,9239.0,140.8127,140.9756,140.6583,140.9156,9239.0
2018-11-19 09:50:00,164.29,165.49,164.26,165.21,34647.0,140.8985,141.9276,140.8727,141.6875,34647.0
2018-11-19 10:00:00,165.1,165.1,163.97,163.97,23256.0,141.5931,141.5931,140.624,140.624,23256.0
2018-11-19 10:10:00,163.95,164.26,163.35,164.25,30641.0,140.6069,140.8727,140.0923,140.8642,30641.0
2018-11-19 10:20:00,164.18,164.18,163.25,163.34,14141.0,140.8041,140.8041,140.0065,140.0837,14141.0
2018-11-19 10:30:00,163.31,163.77,163.31,163.77,17411.0,140.058,140.4525,140.058,140.4525,17411.0
2018-11-19 10:40:00,164.01,164.1,163.59,163.75,8115.0,140.6583,140.7355,140.2981,140.4353,8115.0
2018-11-19 10:50:00,163.75,163.92,163.58,163.89,13041.0,140.4353,140.5811,140.2896,140.5554,13041.0
2018-11-19 11:00:00,163.88,164.01,163.57,163.82,14347.0,140.5468,140.6583,140.281,140.4954,14347.0
2018-11-19 11:10:00,163.75,163.75,163.18,163.31,9200.0,140.4353,140.4353,139.9465,140.058,9200.0
2018-11-19 11:20:00,163.39,163.52,163.04,163.23,13168.0,140.1266,140.2381,139.8264,139.9894,13168.0
2018-11-19 11:30:00,163.09,163.44,162.95,163.06,10594.0,139.8693,140.1695,139.7492,139.8436,10594.0
2018-11-19 11:40:00,163.07,163.2,162.82,162.9,19768.0,139.8522,139.9637,139.6378,139.7064,19768.0
2018-11-19 11:50:00,162.82,162.82,162.06,162.1,13690.0,139.6378,139.6378,138.986,139.0203,13690.0
2018-11-19 12:00:00,162.28,162.35,161.3,161.51,21332.0,139.1746,139.2347,138.3342,138.5143,21332.0
2018-11-19 12:10:00,161.65,162.5,161.65,161.78,29363.0,138.6343,139.3633,138.6343,138.7458,29363.0
2018-11-19 12:20:00,161.77,161.99,161.39,161.66,21814.0,138.7373,138.9259,138.4114,138.6429,21814.0
2018-11-19 12:30:00,161.49,161.71,161.13,161.61,30014.0,138.4971,138.6858,138.1884,138.6,30014.0
2018-11-19 12:40:00,161.6,161.88,161.21,161.27,21461.0,138.5915,138.8316,138.257,138.3084,21461.0
2018-11-19 12:50:00,161.29,161.62,161.12,161.46,16964.0,138.3256,138.6086,138.1798,138.4714,16964.0
2018-11-19 13:00:00,161.45,161.55,160.56,160.62,16750.0,138.4628,138.5486,137.6995,137.751,16750.0
2018-11-19 13:10:00,160.75,161.03,160.48,161.03,21413.0,137.8625,138.1026,137.6309,138.1026,21413.0
2018-11-19 13:20:00,161.03,161.35,160.82,160.86,13358.0,138.1026,138.3771,137.9225,137.9568,13358.0
2018-11-19 13:30:00,160.86,161.31,160.33,161.25,38263.0,137.9568,138.3428,137.5023,138.2913,38263.0
2018-11-19 13:40:00,161.3,161.3,160.74,160.93,15559.0,138.3342,138.3342,137.8539,138.0169,15559.0
2018-11-19 13:50:00,160.97,160.98,160.41,160.52,16704.0,138.0512,138.0597,137.5709,137.6652,16704.0
2018-11-19 14:00:00,160.44,160.74,160.15,160.66,22554.0,137.5966,137.8539,137.3479,137.7853,22554.0
2018-11-19 14:10:00,160.55,160.57,160.24,160.31,14181.0,137.691,137.7081,137.4251,137.4851,14181.0
2018-11-19 14:20:00,160.36,160.67,160.09,160.47,17164.0,137.528,137.7939,137.2965,137.6224,17164.0
2018-11-19 14:30:00,160.46,160.53,160.12,160.52,25333.0,137.6138,137.6738,137.3222,137.6652,25333.0
2018-11-19 14:40:00,160.54,160.82,160.43,160.74,18344.0,137.6824,137.9225,137.588,137.8539,18344.0
2018-11-19 14:50:00,160.81,160.9,160.44,160.52,28016.0,137.9139,137.9911,137.5966,137.6652,28016.0
2018-11-19 15:00:00,160.51,160.6,160.36,160.52,38434.0,137.6567,137.7338,137.528,137.6652,38434.0
2018-11-19 15:10:00,160.47,160.68,160.3,160.3,51141.0,137.6224,137.8025,137.4766,137.4766,51141.0
2018-11-19 15:20:00,160.37,160.62,160.25,160.39,39927.0,137.5366,137.751,137.4337,137.5537,39927.0
2018-11-19 15:30:00,160.43,160.5,160.02,160.25,28482.0,137.588,137.6481,137.2364,137.4337,28482.0
2018-11-19 15:40:00,160.23,160.23,159.73,159.76,59201.0,137.4165,137.4165,136.9877,137.0134,59201.0
2018-11-19 15:50:00,159.76,159.84,159.39,159.84,182423.0,137.0134,137.0821,136.6961,137.0821,182423.0
2018-11-20 09:30:00,158.93,158.99,157.39,158.07,32387.0,136.3016,136.3531,134.9809,135.5641,32387.0
2018-11-20 09:40:00,158.27,158.49,157.3,157.4,10444.0,135.7356,135.9243,134.9037,134.9895,10444.0
2018-11-20 09:50:00,157.57,158.05,157.36,158.05,14425.0,135.1353,135.5469,134.9552,135.5469,14425.0
2018-11-20 10:00:00,157.92,158.09,157.51,157.78,19400.0,135.4354,135.5812,135.0838,135.3154,19400.0
2018-11-20 10:10:00,157.62,157.77,157.39,157.66,10216.0,135.1781,135.3068,134.9809,135.2124,10216.0
2018-11-20 10:20:00,157.68,158.29,157.53,158.29,35281.0,135.2296,135.7527,135.1009,135.7527,35281.0
2018-11-20 10:30:00,158.33,159.03,158.28,158.7,32920.0,135.787,136.3874,135.7442,136.1044,32920.0
2018-11-20 10:40:00,158.84,159.21,158.67,159.04,6936.0,136.2244,136.5417,136.0786,136.396,6936.0
2018-11-20 10:50:00,159.04,159.47,158.89,159.22,9361.0,136.396,136.7647,136.2673,136.5503,9361.0
2018-11-20 11:00:00,159.32,159.41,158.95,159.05,8228.0,136.6361,136.7133,136.3188,136.4045,8228.0
2018-11-20 11:10:00,159.24,159.31,158.37,158.53,80281.0,136.5675,136.6275,135.8213,135.9586,80281.0
2018-11-20 11:20:00,158.56,158.72,158.44,158.47,5279.0,135.9843,136.1215,135.8814,135.9071,5279.0
2018-11-20 11:30:00,158.44,158.96,158.35,158.96,11110.0,135.8814,136.3273,135.8042,136.3273,11110.0
2018-11-20 11:40:00,158.99,159.36,158.89,158.98,6172.0,136.3531,136.6704,136.2673,136.3445,6172.0
2018-11-20 11:50:00,158.95,159.24,158.64,159.01,48360.0,136.3188,136.5675,136.0529,136.3702,48360.0
2018-11-20 12:00:00,159.17,159.61,159.11,159.45,3573.0,136.5074,136.8848,136.456,136.7476,3573.0
2018-11-20 12:10:00,159.33,159.53,158.86,158.86,6625.0,136.6447,136.8162,136.2416,136.2416,6625.0
2018-11-20 12:20:00,158.83,159.23,158.83,159.06,11898.0,136.2159,136.5589,136.2159,136.4131,11898.0
2018-11-20 12:30:00,159.06,159.23,158.99,159.16,4469.0,136.4131,136.5589,136.3531,136.4989,4469.0
2018-11-20 12:40:00,159.04,159.04,158.68,158.68,5842.0,136.396,136.396,136.0872,136.0872,5842.0
2018-11-20 12:50:00,158.68,158.85,158.68,158.76,8020.0,136.0872,136.233,136.0872,136.1558,8020.0
2018-11-20 13:00:00,158.77,159.2,158.73,158.99,11860.0,136.1644,136.5332,136.1301,136.3531,11860.0
2018-11-20 13:10:00,158.99,159.0,158.27,158.27,48531.0,136.3531,136.3616,135.7356,135.7356,48531.0
2018-11-20 13:20:00,158.2,158.2,157.64,158.0,19461.0,135.6756,135.6756,135.1953,135.504,19461.0
2018-11-20 13:30:00,158.0,158.12,157.92,158.03,13133.0,135.504,135.6069,135.4354,135.5298,13133.0
2018-11-20 13:40:00,158.0,158.42,158.0,158.34,6965.0,135.504,135.8642,135.504,135.7956,6965.0
2018-11-20 13:50:00,158.28,158.31,158.15,158.17,6292.0,135.7442,135.7699,135.6327,135.6498,6292.0
2018-11-20 14:00:00,158.25,158.26,157.88,158.08,20804.0,135.7184,135.727,135.4011,135.5726,20804.0
2018-11-20 14:10:00,158.08,158.87,158.08,158.78,10076.0,135.5726,136.2502,135.5726,136.173,10076.0
2018-11-20 14:20:00,158.83,158.97,158.52,158.53,15768.0,136.2159,136.3359,135.95,135.9586,15768.0
2018-11-20 14:30:00,158.43,158.86,158.43,158.66,39206.0,135.8728,136.2416,135.8728,136.0701,39206.0
2018-11-20 14:40:00,158.59,158.62,157.6,157.6,23125.0,136.01,136.0358,135.161,135.161,23125.0
2018-11-20 14:50:00,157.58,158.41,157.45,158.41,39959.0,135.1438,135.8557,135.0323,135.8557,39959.0
2018-11-20 15:00:00,158.39,158.5,157.69,157.83,21498.0,135.8385,135.9328,135.2382,135.3582,21498.0
2018-11-20 15:10:00,157.81,158.21,157.74,158.14,18055.0,135.3411,135.6841,135.281,135.6241,18055.0
2018-11-20 15:20:00,158.2,158.5,158.0,158.39,16789.0,135.6756,135.9328,135.504,135.8385,16789.0
2018-11-20 15:30:00,158.38,158.42,158.1,158.19,42911.0,135.8299,135.8642,135.5898,135.667,42911.0
2018-11-20 15:40:00,158.19,158.19,157.71,157.88,58528.0,135.667,135.667,135.2553,135.4011,58528.0
2018-11-20 15:50:00,157.88,157.98,157.43,157.54,134535.0,135.4011,135.4869,135.0152,135.1095,134535.0
2018-11-21 09:30:00,158.69,160.42,157.82,158.47,18116.0,136.0958,137.5795,135.3497,135.9071,18116.0
2018-11-21 09:40:00,158.34,159.46,158.01,159.34,16383.0,135.7956,136.7562,135.5126,136.6532,16383.0
2018-11-21 09:50:00,159.23,159.25,158.77,159.25,11414.0,136.5589,136.5761,136.1644,136.5761,11414.0
2018-11-21 10:00:00,159.25,159.49,159.06,159.38,12261.0,136.5761,136.7819,136.4131,136.6875,12261.0
2018-11-21 10:10:00,159.38,160.33,159.38,160.1,12916.0,136.6875,137.5023,136.6875,137.305,12916.0
2018-11-21 10:20:00,160.2,160.28,159.86,160.07,9175.0,137.3908,137.4594,137.0992,137.2793,9175.0
2018-11-21 10:30:00,160.08,160.47,159.83,160.35,28028.0,137.2879,137.6224,137.0735,137.5194,28028.0
2018-11-21 10:40:00,160.35,160.5,160.16,160.39,32897.0,137.5194,137.6481,137.3565,137.5537,32897.0
2018-11-21 10:50:00,160.38,160.51,160.33,160.4,11079.0,137.5452,137.6567,137.5023,137.5623,11079.0
2018-11-21 11:00:00,160.42,160.64,160.37,160.46,13544.0,137.5795,137.7681,137.5366,137.6138,13544.0
2018-11-21 11:10:00,160.43,160.69,160.43,160.66,9605.0,137.588,137.811,137.588,137.7853,9605.0
2018-11-21 11:20:00,160.7,160.75,160.39,160.54,18979.0,137.8196,137.8625,137.5537,137.6824,18979.0
2018-11-21 11:30:00,160.54,160.57,160.43,160.43,10775.0,137.6824,137.7081,137.588,137.588,10775.0
2018-11-21 11:40:00,160.41,160.69,160.37,160.57,11802.0,137.5709,137.811,137.5366,137.7081,11802.0
2018-11-21 11:50:00,160.56,160.8,160.5,160.5,19280.0,137.6995,137.9054,137.6481,137.6481,19280.0
2018-11-21 12:00:00,160.54,160.71,160.37,160.61,16605.0,137.6824,137.8282,137.5366,137.7424,16605.0
2018-11-21 12:10:00,160.58,160.63,160.5,160.6,12561.0,137.7167,137.7596,137.6481,137.7338,12561.0
2018-11-21 12:20:00,160.6,160.64,160.3,160.5,10345.0,137.7338,137.7681,137.4766,137.6481,10345.0
2018-11-21 12:30:00,160.52,160.69,160.48,160.48,8200.0,137.6652,137.811,137.6309,137.6309,8200.0
2018-11-21 12:40:00,160.55,160.7,160.47,160.56,31340.0,137.691,137.8196,137.6224,137.6995,31340.0
2018-11-21 12:50:00,160.59,160.59,160.33,160.5,16072.0,137.7253,137.7253,137.5023,137.6481,16072.0
2018-11-21 13:00:00,160.53,160.59,160.43,160.52,11399.0,137.6738,137.7253,137.588,137.6652,11399.0
2018-11-21 13:10:00,160.55,160.7,160.53,160.6,7101.0,137.691,137.8196,137.6738,137.7338,7101.0
2018-11-21 13:20:00,160.61,160.67,160.5,160.64,24810.0,137.7424,137.7939,137.6481,137.7681,24810.0
2018-11-21 13:30:00,160.67,160.77,160.67,160.75,4800.0,137.7939,137.8796,137.7939,137.8625,4800.0
2018-11-21 13:40:00,160.77,160.85,160.75,160.81,9491.0,137.8796,137.9482,137.8625,137.9139,9491.0
2018-11-21 13:50:00,160.79,160.81,160.5,160.63,10301.0,137.8968,137.9139,137.6481,137.7596,10301.0
2018-11-21 14:00:00,160.67,160.68,160.56,160.56,11838.0,137.7939,137.8025,137.6995,137.6995,11838.0
2018-11-21 14:10:00,160.53,160.6,160.5,160.59,12521.0,137.6738,137.7338,137.6481,137.7253,12521.0
2018-11-21 14:20:00,160.57,160.67,160.53,160.55,9124.0,137.7081,137.7939,137.6738,137.691,9124.0
2018-11-21 14:30:00,160.57,160.63,160.44,160.57,14667.0,137.7081,137.7596,137.5966,137.7081,14667.0
2018-11-21 14:40:00,160.57,160.62,160.43,160.49,15094.0,137.7081,137.751,137.588,137.6395,15094.0
2018-11-21 14:50:00,160.5,160.6,160.2,160.22,8735.0,137.6481,137.7338,137.3908,137.4079,8735.0
2018-11-21 15:00:00,160.25,160.36,160.13,160.35,13237.0,137.4337,137.528,137.3308,137.5194,13237.0
2018-11-21 15:10:00,160.41,160.41,159.99,160.0,9904.0,137.5709,137.5709,137.2107,137.2193,9904.0
2018-11-21 15:20:00,160.0,160.12,159.86,159.93,12349.0,137.2193,137.3222,137.0992,137.1592,12349.0
2018-11-21 15:30:00,159.89,159.89,159.57,159.62,11018.0,137.1249,137.1249,136.8505,136.8934,11018.0
2018-11-21 15:40:00,159.56,159.56,159.22,159.27,26049.0,136.8419,136.8419,136.5503,136.5932,26049.0
2018-11-21 15:50:00,159.24,159.37,159.16,159.19,59447.0,136.5675,136.679,136.4989,136.5246,59447.0
2018-11-23 09:30:00,157.4,158.44,157.27,158.43,11074.0,134.9895,135.8814,134.878,135.8728,11074.0
2018-11-23 09:40:00,158.09,158.26,157.96,158.04,4940.0,135.5812,135.727,135.4697,135.5383,4940.0
2018-11-23 09:50:00,158.01,158.49,157.83,158.4,11565.0,135.5126,135.9243,135.3582,135.8471,11565.0
2018-11-23 10:00:00,158.39,158.43,158.21,158.21,5459.0,135.8385,135.8728,135.6841,135.6841,5459.0
2018-11-23 10:10:00,158.38,158.44,158.09,158.44,3265.0,135.8299,135.8814,135.5812,135.8814,3265.0
2018-11-23 10:20:00,158.44,158.56,158.01,158.19,5852.0,135.8814,135.9843,135.5126,135.667,5852.0
2018-11-23 10:30:00,158.19,158.49,157.94,158.48,4138.0,135.667,135.9243,135.4526,135.9157,4138.0
2018-11-23 10:40:00,158.41,158.54,158.12,158.12,4405.0,135.8557,135.9671,135.6069,135.6069,4405.0
2018-11-23 10:50:00,158.17,158.63,158.16,158.3,3056.0,135.6498,136.0443,135.6412,135.7613,3056.0
2018-11-23 11:00:00,158.25,158.31,158.06,158.2,4127.0,135.7184,135.7699,135.5555,135.6756,4127.0
2018-11-23 11:10:00,158.1,158.4,158.1,158.33,3705.0,135.5898,135.8471,135.5898,135.787,3705.0
2018-11-23 11:20:00,158.34,158.47,158.11,158.36,8225.0,135.7956,135.9071,135.5984,135.8128,8225.0
2018-11-23 11:30:00,158.32,158.35,158.08,158.09,5345.0,135.7785,135.8042,135.5726,135.5812,5345.0
2018-11-23 11:40:00,158.03,158.47,157.92,158.47,7328.0,135.5298,135.9071,135.4354,135.9071,7328.0
2018-11-23 11:50:00,158.43,158.48,157.88,157.95,7104.0,135.8728,135.9157,135.4011,135.4611,7104.0
2018-11-23 12:00:00,157.92,158.06,157.71,157.79,5541.0,135.4354,135.5555,135.2553,135.3239,5541.0
2018-11-23 12:10:00,157.76,157.99,157.64,157.87,7956.0,135.2982,135.4955,135.1953,135.3925,7956.0
2018-11-23 12:20:00,157.91,158.07,157.86,157.87,4555.0,135.4268,135.5641,135.384,135.3925,4555.0
2018-11-23 12:30:00,157.93,158.02,157.79,157.94,16561.0,135.444,135.5212,135.3239,135.4526,16561.0
2018-11-23 12:40:00,157.95,158.3,157.86,158.3,30332.0,135.4611,135.7613,135.384,135.7613,30332.0
2018-11-23 12:50:00,158.26,158.26,157.37,157.51,29216.0,135.727,135.727,134.9637,135.0838,29216.0
2018-11-26 09:30:00,158.67,158.99,158.09,158.99,19989.0,136.0786,136.3531,135.5812,136.3531,19989.0
2018-11-26 09:40:00,159.05,159.59,158.74,158.75,71310.0,136.4045,136.8676,136.1387,136.1472,71310.0
2018-11-26 09:50:00,158.69,158.69,158.33,158.52,27209.0,136.0958,136.0958,135.787,135.95,27209.0
2018-11-26 10:00:00,158.56,158.66,158.18,158.27,14824.0,135.9843,136.0701,135.6584,135.7356,14824.0
2018-11-26 10:10:00,158.21,158.43,157.76,157.99,21938.0,135.6841,135.8728,135.2982,135.4955,21938.0
2018-11-26 10:20:00,157.93,158.05,157.69,157.69,9865.0,135.444,135.5469,135.2382,135.2382,9865.0
2018-11-26 10:30:00,157.81,157.95,157.49,157.61,11600.0,135.3411,135.4611,135.0666,135.1696,11600.0
2018-11-26 10:40:00,157.68,157.92,157.55,157.92,12428.0,135.2296,135.4354,135.1181,135.4354,12428.0
2018-11-26 10:50:00,157.92,158.05,157.74,157.99,8182.0,135.4354,135.5469,135.281,135.4955,8182.0
2018-11-26 11:00:00,157.97,158.47,157.88,158.47,42970.0,135.4783,135.9071,135.4011,135.9071,42970.0
2018-11-26 11:10:00,158.37,158.41,158.14,158.24,8492.0,135.8213,135.8557,135.6241,135.7099,8492.0
2018-11-26 11:20:00,158.17,158.31,158.13,158.14,6237.0,135.6498,135.7699,135.6155,135.6241,6237.0
2018-11-26 11:30:00,158.14,158.14,157.61,157.73,7579.0,135.6241,135.6241,135.1696,135.2725,7579.0
2018-11-26 11:40:00,157.71,157.71,157.43,157.46,5631.0,135.2553,135.2553,135.0152,135.0409,5631.0
2018-11-26 11:50:00,157.5,157.72,157.37,157.72,17176.0,135.0752,135.2639,134.9637,135.2639,17176.0
2018-11-26 12:00:00,157.72,157.99,157.67,157.99,4138.0,135.2639,135.4955,135.221,135.4955,4138.0
2018-11-26 12:10:00,158.0,158.14,157.71,157.71,12222.0,135.504,135.6241,135.2553,135.2553,12222.0
2018-11-26 12:20:00,157.69,157.78,157.59,157.62,5229.0,135.2382,135.3154,135.1524,135.1781,5229.0
2018-11-26 12:30:00,157.57,157.63,157.18,157.18,8044.0,135.1353,135.1867,134.8008,134.8008,8044.0
2018-11-26 12:40:00,157.15,157.31,157.06,157.26,4197.0,134.7751,134.9123,134.6979,134.8694,4197.0
2018-11-26 12:50:00,157.27,157.35,157.21,157.31,8157.0,134.878,134.9466,134.8265,134.9123,8157.0
2018-11-26 13:00:00,157.31,157.35,157.12,157.35,13308.0,134.9123,134.9466,134.7493,134.9466,13308.0
2018-11-26 13:10:00,157.4,157.73,157.4,157.57,13648.0,134.9895,135.2725,134.9895,135.1353,13648.0
2018-11-26 13:20:00,157.54,157.63,157.4,157.59,8571.0,135.1095,135.1867,134.9895,135.1524,8571.0
2018-11-26 13:30:00,157.56,157.7,157.43,157.55,7263.0,135.1267,135.2467,135.0152,135.1181,7263.0
2018-11-26 13:40:00,157.6,157.74,157.47,157.67,5958.0,135.161,135.281,135.0495,135.221,5958.0
2018-11-26 13:50:00,157.57,158.06,157.57,158.06,6152.0,135.1353,135.5555,135.1353,135.5555,6152.0
2018-11-26 14:00:00,158.06,158.06,157.89,157.91,3383.0,135.5555,135.5555,135.4097,135.4268,3383.0
2018-11-26 14:10:00,157.9,158.33,157.87,158.32,8463.0,135.4183,135.787,135.3925,135.7785,8463.0
2018-11-26 14:20:00,158.33,158.43,158.24,158.32,10319.0,135.787,135.8728,135.7099,135.7785,10319.0
2018-11-26 14:30:00,158.3,158.6,158.3,158.5,11575.0,135.7613,136.0186,135.7613,135.9328,11575.0
2018-11-26 14:40:00,158.46,158.48,158.19,158.22,12124.0,135.8985,135.9157,135.667,135.6927,12124.0
2018-11-26 14:50:00,158.22,158.62,158.17,158.62,12837.0,135.6927,136.0358,135.6498,136.0358,12837.0
2018-11-26 15:00:00,158.62,158.85,158.53,158.55,18537.0,136.0358,136.233,135.9586,135.9757,18537.0
2018-11-26 15:10:00,158.51,158.53,158.14,158.15,26896.0,135.9414,135.9586,135.6241,135.6327,26896.0
2018-11-26 15:20:00,158.14,158.34,158.11,158.25,10188.0,135.6241,135.7956,135.5984,135.7184,10188.0
2018-11-26 15:30:00,158.25,158.57,158.23,158.44,17124.0,135.7184,135.9929,135.7013,135.8814,17124.0
2018-11-26 15:40:00,158.45,158.68,158.4,158.62,23887.0,135.89,136.0872,135.8471,136.0358,23887.0
2018-11-26 15:50:00,158.64,158.65,158.49,158.62,43578.0,136.0529,136.0615,135.9243,136.0358,43578.0
2018-11-27 09:30:00,157.75,158.75,157.65,157.65,12051.0,135.2896,136.1472,135.2039,135.2039,12051.0
2018-11-27 09:40:00,157.87,157.89,156.93,157.04,23613.0,135.3925,135.4097,134.5864,134.6807,23613.0
2018-11-27 09:50:00,156.96,157.05,156.71,156.81,10231.0,134.6121,134.6893,134.3977,134.4835,10231.0
2018-11-27 10:00:00,156.82,157.19,156.79,156.81,14431.0,134.492,134.8094,134.4663,134.4835,14431.0
2018-11-27 10:10:00,156.74,157.37,156.73,157.05,21603.0,134.4234,134.9637,134.4149,134.6893,21603.0
2018-11-27 10:20:00,156.87,157.1,156.55,156.62,22471.0,134.5349,134.7322,134.2605,134.3205,22471.0
2018-11-27 10:30:00,156.6,156.91,156.12,156.33,33711.0,134.3034,134.5692,133.8917,134.0718,33711.0
2018-11-27 10:40:00,156.22,156.4,156.16,156.27,14683.0,133.9775,134.1318,133.926,134.0203,14683.0
2018-11-27 10:50:00,156.36,156.71,156.26,156.26,22258.0,134.0975,134.3977,134.0118,134.0118,22258.0
2018-11-27 11:00:00,156.25,156.88,156.23,156.83,17990.0,134.0032,134.5435,133.986,134.5006,17990.0
2018-11-27 11:10:00,156.82,156.87,156.53,156.54,13613.0,134.492,134.5349,134.2433,134.2519,13613.0
2018-11-27 11:20:00,156.41,156.41,155.98,156.32,36396.0,134.1404,134.1404,133.7716,134.0632,36396.0
2018-11-27 11:30:00,156.29,156.32,156.02,156.07,9708.0,134.0375,134.0632,133.8059,133.8488,9708.0
2018-11-27 11:40:00,156.08,156.41,155.95,156.19,15577.0,133.8574,134.1404,133.7459,133.9517,15577.0
2018-11-27 11:50:00,156.21,156.69,156.21,156.35,26928.0,133.9689,134.3805,133.9689,134.089,26928.0
2018-11-27 12:00:00,156.34,156.64,156.32,156.64,11222.0,134.0804,134.3377,134.0632,134.3377,11222.0
2018-11-27 12:10:00,156.66,156.66,156.2,156.24,12301.0,134.3548,134.3548,133.9603,133.9946,12301.0
2018-11-27 12:20:00,156.28,156.28,155.95,156.0,13854.0,134.0289,134.0289,133.7459,133.7888,13854.0
2018-11-27 12:30:00,155.97,156.2,155.83,156.18,14427.0,133.7631,133.9603,133.643,133.9432,14427.0
2018-11-27 12:40:00,156.21,156.22,155.89,155.94,11925.0,133.9689,133.9775,133.6944,133.7373,11925.0
2018-11-27 12:50:00,155.91,156.06,155.82,155.85,10605.0,133.7116,133.8402,133.6344,133.6601,10605.0
2018-11-27 13:00:00,155.85,156.08,155.85,156.05,10298.0,133.6601,133.8574,133.6601,133.8317,10298.0
2018-11-27 13:10:00,156.02,156.19,155.7,155.8,19252.0,133.8059,133.9517,133.5315,133.6173,19252.0
2018-11-27 13:20:00,155.87,155.96,155.71,155.78,12493.0,133.6773,133.7545,133.5401,133.6001,12493.0
2018-11-27 13:30:00,155.8,156.0,155.68,155.9,13626.0,133.6173,133.7888,133.5143,133.703,13626.0
2018-11-27 13:40:00,155.9,155.92,155.59,155.66,18422.0,133.703,133.7202,133.4372,133.4972,18422.0
2018-11-27 13:50:00,155.64,155.76,155.58,155.73,25404.0,133.48,133.583,133.4286,133.5572,25404.0
2018-11-27 14:00:00,155.79,155.8,155.58,155.58,21827.0,133.6087,133.6173,133.4286,133.4286,21827.0
2018-11-27 14:10:00,155.59,155.65,155.52,155.55,18078.0,133.4372,133.4886,133.3771,133.4029,18078.0
2018-11-27 14:20:00,155.57,155.64,155.43,155.62,20409.0,133.42,133.48,133.2999,133.4629,20409.0
2018-11-27 14:30:00,155.64,155.66,155.56,155.58,24864.0,133.48,133.4972,133.4114,133.4286,24864.0
2018-11-27 14:40:00,155.6,156.15,155.6,156.08,26662.0,133.4457,133.9174,133.4457,133.8574,26662.0
2018-11-27 14:50:00,156.11,156.14,155.96,156.03,15698.0,133.8831,133.9089,133.7545,133.8145,15698.0
2018-11-27 15:00:00,155.99,156.29,155.91,156.16,11633.0,133.7802,134.0375,133.7116,133.926,11633.0
2018-11-27 15:10:00,156.14,156.21,155.91,155.97,10572.0,133.9089,133.9689,133.7116,133.7631,10572.0
2018-11-27 15:20:00,155.98,156.14,155.96,156.09,15561.0,133.7716,133.9089,133.7545,133.866,15561.0
2018-11-27 15:30:00,156.14,156.31,155.94,156.25,24552.0,133.9089,134.0547,133.7373,134.0032,24552.0
2018-11-27 15:40:00,156.26,156.4,156.21,156.35,30285.0,134.0118,134.1318,133.9689,134.089,30285.0
2018-11-27 15:50:00,156.36,156.36,156.16,156.27,70603.0,134.0975,134.0975,133.926,134.0203,70603.0
2018-11-28 09:30:00,157.06,157.4,156.33,156.94,30184.0,134.6979,134.9895,134.0718,134.595,30184.0
2018-11-28 09:40:00,157.2,157.2,156.64,156.68,5819.0,134.8179,134.8179,134.3377,134.372,5819.0
2018-11-28 09:50:00,156.66,156.7,155.85,156.0,9586.0,134.3548,134.3891,133.6601,133.7888,9586.0
2018-11-28 10:00:00,155.99,156.18,155.81,155.86,5945.0,133.7802,133.9432,133.6258,133.6687,5945.0
2018-11-28 10:10:00,155.84,155.89,155.63,155.74,7515.0,133.6516,133.6944,133.4715,133.5658,7515.0
2018-11-28 10:20:00,155.75,155.75,155.13,155.15,8060.0,133.5744,133.5744,133.0427,133.0598,8060.0
2018-11-28 10:30:00,155.09,155.16,154.57,154.6,17541.0,133.0084,133.0684,132.5624,132.5881,17541.0
2018-11-28 10:40:00,154.66,154.82,154.11,154.82,20485.0,132.6396,132.7768,132.1679,132.7768,20485.0
2018-11-28 10:50:00,155.04,155.23,154.92,155.02,7513.0,132.9655,133.1284,132.8626,132.9483,7513.0
2018-11-28 11:00:00,154.97,155.49,154.97,155.36,17402.0,132.9054,133.3514,132.9054,133.2399,17402.0
2018-11-28 11:10:00,155.39,155.46,155.03,155.41,15447.0,133.2656,133.3257,132.9569,133.2828,15447.0
2018-11-28 11:20:00,155.43,155.62,155.18,155.62,10521.0,133.2999,133.4629,133.0855,133.4629,10521.0
2018-11-28 11:30:00,155.63,155.64,155.42,155.48,9306.0,133.4715,133.48,133.2914,133.3428,9306.0
2018-11-28 11:40:00,155.48,155.5,155.27,155.35,6080.0,133.3428,133.36,133.1627,133.2313,6080.0
2018-11-28 11:50:00,155.32,155.61,155.27,155.61,18821.0,133.2056,133.4543,133.1627,133.4543,18821.0
2018-11-28 12:00:00,155.64,157.35,155.64,157.34,28281.0,133.48,134.9466,133.48,134.938,28281.0
2018-11-28 12:10:00,157.37,157.5,157.04,157.23,19308.0,134.9637,135.0752,134.6807,134.8437,19308.0
2018-11-28 12:20:00,157.23,157.53,157.07,157.14,19308.0,134.8437,135.1009,134.7064,134.7665,19308.0
2018-11-28 12:30:00,157.19,157.39,157.02,157.39,11685.0,134.8094,134.9809,134.6636,134.9809,11685.0
2018-11-28 12:40:00,157.38,157.7,157.22,157.7,21412.0,134.9723,135.2467,134.8351,135.2467,21412.0
2018-11-28 12:50:00,157.78,157.87,157.31,157.37,25436.0,135.3154,135.3925,134.9123,134.9637,25436.0
2018-11-28 13:00:00,157.42,157.42,157.02,157.42,21569.0,135.0066,135.0066,134.6636,135.0066,21569.0
2018-11-28 13:10:00,157.4,157.6,157.31,157.33,15403.0,134.9895,135.161,134.9123,134.9294,15403.0
2018-11-28 13:20:00,157.31,157.55,157.28,157.5,20571.0,134.9123,135.1181,134.8865,135.0752,20571.0
2018-11-28 13:30:00,157.56,157.69,157.47,157.69,8844.0,135.1267,135.2382,135.0495,135.2382,8844.0
2018-11-28 13:40:00,157.69,157.69,157.5,157.5,17371.0,135.2382,135.2382,135.0752,135.0752,17371.0
2018-11-28 13:50:00,157.49,157.49,157.22,157.34,20935.0,135.0666,135.0666,134.8351,134.938,20935.0
2018-11-28 14:00:00,157.36,157.48,157.32,157.4,14596.0,134.9552,135.0581,134.9208,134.9895,14596.0
2018-11-28 14:10:00,157.4,157.45,157.2,157.3,25516.0,134.9895,135.0323,134.8179,134.9037,25516.0
2018-11-28 14:20:00,157.29,157.4,157.2,157.25,12133.0,134.8951,134.9895,134.8179,134.8608,12133.0
2018-11-28 14:30:00,157.26,157.47,157.24,157.24,18278.0,134.8694,135.0495,134.8522,134.8522,18278.0
2018-11-28 14:40:00,157.27,157.45,157.27,157.32,9846.0,134.878,135.0323,134.878,134.9208,9846.0
2018-11-28 14:50:00,157.4,157.58,157.33,157.36,10493.0,134.9895,135.1438,134.9294,134.9552,10493.0
2018-11-28 15:00:00,157.32,157.56,157.3,157.56,29495.0,134.9208,135.1267,134.9037,135.1267,29495.0
2018-11-28 15:10:00,157.59,157.62,157.49,157.57,17630.0,135.1524,135.1781,135.0666,135.1353,17630.0
2018-11-28 15:20:00,157.56,158.06,157.55,158.06,22202.0,135.1267,135.5555,135.1181,135.5555,22202.0
2018-11-28 15:30:00,158.05,158.38,157.94,158.23,57338.0,135.5469,135.8299,135.4526,135.7013,57338.0
2018-11-28 15:40:00,158.27,158.48,158.09,158.47,30116.0,135.7356,135.9157,135.5812,135.9071,30116.0
2018-11-28 15:50:00,158.51,158.68,158.41,158.66,85205.0,135.9414,136.0872,135.8557,136.0701,85205.0
2018-11-29 09:30:00,158.39,158.88,158.39,158.56,12027.0,135.8385,136.2587,135.8385,135.9843,12027.0
2018-11-29 09:40:00,158.61,158.84,158.4,158.53,12785.0,136.0272,136.2244,135.8471,135.9586,12785.0
2018-11-29 09:50:00,158.53,158.97,158.5,158.83,12353.0,135.9586,136.3359,135.9328,136.2159,12353.0
2018-11-29 10:00:00,158.69,158.98,158.57,158.82,15980.0,136.0958,136.3445,135.9929,136.2073,15980.0
2018-11-29 10:10:00,158.91,159.15,158.76,159.02,44378.0,136.2845,136.4903,136.1558,136.3788,44378.0
2018-11-29 10:20:00,159.06,159.06,158.52,158.56,13772.0,136.4131,136.4131,135.95,135.9843,13772.0
2018-11-29 10:30:00,158.62,159.25,158.61,158.9,18167.0,136.0358,136.5761,136.0272,136.2759,18167.0
2018-11-29 10:40:00,158.74,158.9,158.58,158.7,7099.0,136.1387,136.2759,136.0014,136.1044,7099.0
2018-11-29 10:50:00,158.58,159.01,158.44,158.87,11138.0,136.0014,136.3702,135.8814,136.2502,11138.0
2018-11-29 11:00:00,158.82,159.31,158.81,159.21,8643.0,136.2073,136.6275,136.1987,136.5417,8643.0
2018-11-29 11:10:00,159.23,159.23,158.73,159.11,24059.0,136.5589,136.5589,136.1301,136.456,24059.0
2018-11-29 11:20:00,159.09,159.62,159.09,159.58,10739.0,136.4388,136.8934,136.4388,136.8591,10739.0
2018-11-29 11:30:00,159.56,159.71,159.36,159.65,9531.0,136.8419,136.9706,136.6704,136.9191,9531.0
2018-11-29 11:40:00,159.7,160.06,159.63,159.64,9700.0,136.962,137.2707,136.9019,136.9105,9700.0
2018-11-29 11:50:00,159.64,159.8,159.39,159.78,8976.0,136.9105,137.0477,136.6961,137.0306,8976.0
2018-11-29 12:00:00,159.72,159.73,159.37,159.51,9626.0,136.9791,136.9877,136.679,136.799,9626.0
2018-11-29 12:10:00,159.47,159.53,159.29,159.3,8531.0,136.7647,136.8162,136.6104,136.6189,8531.0
2018-11-29 12:20:00,159.2,159.33,159.08,159.28,4859.0,136.5332,136.6447,136.4303,136.6018,4859.0
2018-11-29 12:30:00,159.35,159.39,159.24,159.32,8017.0,136.6618,136.6961,136.5675,136.6361,8017.0
2018-11-29 12:40:00,159.32,159.83,159.32,159.83,7896.0,136.6361,137.0735,136.6361,137.0735,7896.0
2018-11-29 12:50:00,159.93,159.96,159.8,159.86,12128.0,137.1592,137.185,137.0477,137.0992,12128.0
2018-11-29 13:00:00,159.82,159.82,159.62,159.77,4923.0,137.0649,137.0649,136.8934,137.022,4923.0
2018-11-29 13:10:00,159.73,159.79,159.59,159.66,4334.0,136.9877,137.0392,136.8676,136.9277,4334.0
2018-11-29 13:20:00,159.68,159.8,159.6,159.8,9867.0,136.9448,137.0477,136.8762,137.0477,9867.0
2018-11-29 13:30:00,159.77,159.94,159.63,159.73,12246.0,137.022,137.1678,136.9019,136.9877,12246.0
2018-11-29 13:40:00,159.72,159.98,159.68,159.97,8469.0,136.9791,137.2021,136.9448,137.1935,8469.0
2018-11-29 13:50:00,159.98,160.01,159.76,159.77,10144.0,137.2021,137.2278,137.0134,137.022,10144.0
2018-11-29 14:00:00,159.8,160.01,159.58,159.58,17086.0,137.0477,137.2278,136.8591,136.8591,17086.0
2018-11-29 14:10:00,159.68,160.14,159.68,160.07,26990.0,136.9448,137.3393,136.9448,137.2793,26990.0
2018-11-29 14:20:00,160.02,160.19,159.84,159.93,9954.0,137.2364,137.3822,137.0821,137.1592,9954.0
2018-11-29 14:30:00,159.87,160.03,159.8,159.81,10423.0,137.1078,137.245,137.0477,137.0563,10423.0
2018-11-29 14:40:00,159.83,159.94,159.77,159.88,9664.0,137.0735,137.1678,137.022,137.1164,9664.0
2018-11-29 14:50:00,159.88,160.33,159.88,160.28,12028.0,137.1164,137.5023,137.1164,137.4594,12028.0
2018-11-29 15:00:00,160.31,160.31,159.91,160.15,11325.0,137.4851,137.4851,137.1421,137.3479,11325.0
2018-11-29 15:10:00,160.13,160.15,159.94,159.97,11809.0,137.3308,137.3479,137.1678,137.1935,11809.0
2018-11-29 15:20:00,159.96,160.14,159.92,160.14,14726.0,137.185,137.3393,137.1507,137.3393,14726.0
2018-11-29 15:30:00,160.12,160.12,159.68,159.7,14040.0,137.3222,137.3222,136.9448,136.962,14040.0
2018-11-29 15:40:00,159.69,159.85,159.44,159.44,35889.0,136.9534,137.0906,136.739,136.739,35889.0
2018-11-29 15:50:00,159.49,159.5,159.11,159.2,78987.0,136.7819,136.7905,136.456,136.5332,78987.0
2018-11-30 09:30:00,158.71,159.71,158.71,159.61,12705.0,136.1129,136.9706,136.1129,136.8848,12705.0
2018-11-30 09:40:00,159.7,159.7,158.58,159.45,10705.0,136.962,136.962,136.0014,136.7476,10705.0
2018-11-30 09:50:00,159.45,160.56,159.44,160.18,22786.0,136.7476,137.6995,136.739,137.3736,22786.0
2018-11-30 10:00:00,160.11,160.67,160.04,160.3,16429.0,137.3136,137.7939,137.2536,137.4766,16429.0
2018-11-30 10:10:00,160.33,160.39,159.97,159.97,12095.0,137.5023,137.5537,137.1935,137.1935,12095.0
2018-11-30 10:20:00,160.0,160.27,159.66,160.11,29268.0,137.2193,137.4508,136.9277,137.3136,29268.0
2018-11-30 10:30:00,160.23,160.53,160.15,160.33,11543.0,137.4165,137.6738,137.3479,137.5023,11543.0
2018-11-30 10:40:00,160.37,160.48,160.17,160.44,7432.0,137.5366,137.6309,137.3651,137.5966,7432.0
2018-11-30 10:50:00,160.52,160.7,160.48,160.6,8800.0,137.6652,137.8196,137.6309,137.7338,8800.0
2018-11-30 11:00:00,160.57,160.64,160.41,160.56,8622.0,137.7081,137.7681,137.5709,137.6995,8622.0
2018-11-30 11:10:00,160.58,160.62,160.5,160.61,8252.0,137.7167,137.751,137.6481,137.7424,8252.0
2018-11-30 11:20:00,160.66,160.73,160.24,160.24,15318.0,137.7853,137.8453,137.4251,137.4251,15318.0
2018-11-30 11:30:00,160.17,160.29,160.1,160.26,5275.0,137.3651,137.468,137.305,137.4423,5275.0
2018-11-30 11:40:00,160.25,160.58,160.23,160.41,10737.0,137.4337,137.7167,137.4165,137.5709,10737.0
2018-11-30 11:50:00,160.42,160.54,160.36,160.42,11793.0,137.5795,137.6824,137.528,137.5795,11793.0
2018-11-30 12:00:00,160.39,160.39,160.13,160.32,12618.0,137.5537,137.5537,137.3308,137.4937,12618.0
2018-11-30 12:10:00,160.3,160.31,160.16,160.23,6966.0,137.4766,137.4851,137.3565,137.4165,6966.0
2018-11-30 12:20:00,160.24,160.27,159.86,159.95,9699.0,137.4251,137.4508,137.0992,137.1764,9699.0
2018-11-30 12:30:00,159.98,160.39,159.83,160.35,21809.0,137.2021,137.5537,137.0735,137.5194,21809.0
2018-11-30 12:40:00,160.31,160.45,160.18,160.35,6700.0,137.4851,137.6052,137.3736,137.5194,6700.0
2018-11-30 12:50:00,160.34,160.47,160.29,160.39,8001.0,137.5109,137.6224,137.468,137.5537,8001.0
2018-11-30 13:00:00,160.44,160.64,160.4,160.59,9096.0,137.5966,137.7681,137.5623,137.7253,9096.0
2018-11-30 13:10:00,160.62,160.65,160.41,160.41,7381.0,137.751,137.7767,137.5709,137.5709,7381.0
2018-11-30 13:20:00,160.42,160.56,160.42,160.48,5221.0,137.5795,137.6995,137.5795,137.6309,5221.0
2018-11-30 13:30:00,160.48,160.66,160.34,160.59,8631.0,137.6309,137.7853,137.5109,137.7253,8631.0
2018-11-30 13:40:00,160.55,160.64,160.46,160.61,6382.0,137.691,137.7681,137.6138,137.7424,6382.0
2018-11-30 13:50:00,160.63,160.77,160.6,160.62,4266.0,137.7596,137.8796,137.7338,137.751,4266.0
2018-11-30 14:00:00,160.63,160.63,160.48,160.55,6552.0,137.7596,137.7596,137.6309,137.691,6552.0
2018-11-30 14:10:00,160.63,160.8,160.58,160.61,10322.0,137.7596,137.9054,137.7167,137.7424,10322.0
2018-11-30 14:20:00,160.61,160.67,160.44,160.51,13073.0,137.7424,137.7939,137.5966,137.6567,13073.0
2018-11-30 14:30:00,160.49,160.77,160.46,160.74,14634.0,137.6395,137.8796,137.6138,137.8539,14634.0
2018-11-30 14:40:00,160.68,160.89,160.64,160.75,11769.0,137.8025,137.9826,137.7681,137.8625,11769.0
2018-11-30 14:50:00,160.76,160.88,160.5,160.56,13247.0,137.8711,137.974,137.6481,137.6995,13247.0
2018-11-30 15:00:00,160.55,160.7,160.5,160.69,11320.0,137.691,137.8196,137.6481,137.811,11320.0
2018-11-30 15:10:00,160.73,160.73,160.52,160.57,17528.0,137.8453,137.8453,137.6652,137.7081,17528.0
2018-11-30 15:20:00,160.59,160.69,160.41,160.49,13846.0,137.7253,137.811,137.5709,137.6395,13846.0
2018-11-30 15:30:00,160.49,160.86,160.49,160.83,23931.0,137.6395,137.9568,137.6395,137.9311,23931.0
2018-11-30 15:40:00,160.83,160.96,160.69,160.77,63456.0,137.9311,138.0426,137.811,137.8796,63456.0
2018-11-30 15:50:00,160.78,160.97,160.65,160.84,116372.0,137.8882,138.0512,137.7767,137.9397,116372.0
2018-12-03 09:30:00,163.76,165.15,162.76,164.5,41545.0,140.4439,141.636,139.5863,141.0786,41545.0
2018-12-03 09:40:00,164.67,165.76,164.67,165.39,26349.0,141.2244,142.1592,141.2244,141.8418,26349.0
2018-12-03 09:50:00,165.28,165.56,164.75,164.99,49322.0,141.7475,141.9876,141.293,141.4988,49322.0
2018-12-03 10:00:00,164.98,165.05,164.33,164.33,47816.0,141.4902,141.5503,140.9328,140.9328,47816.0
2018-12-03 10:10:00,164.33,164.6,164.09,164.33,26134.0,140.9328,141.1643,140.7269,140.9328,26134.0
2018-12-03 10:20:00,164.34,164.52,163.92,164.52,17490.0,140.9413,141.0957,140.5811,141.0957,17490.0
2018-12-03 10:30:00,164.47,164.66,164.36,164.52,23270.0,141.0528,141.2158,140.9585,141.0957,23270.0
2018-12-03 10:40:00,164.49,164.7,164.29,164.49,53918.0,141.07,141.2501,140.8985,141.07,53918.0
2018-12-03 10:50:00,164.49,164.79,164.01,164.14,25421.0,141.07,141.3273,140.6583,140.7698,25421.0
2018-12-03 11:00:00,164.05,164.1,163.44,163.62,14335.0,140.6926,140.7355,140.1695,140.3239,14335.0
2018-12-03 11:10:00,163.63,164.1,163.52,164.01,21799.0,140.3324,140.7355,140.2381,140.6583,21799.0
2018-12-03 11:20:00,163.97,164.31,163.95,164.29,34033.0,140.624,140.9156,140.6069,140.8985,34033.0
2018-12-03 11:30:00,164.27,164.67,164.09,164.19,27991.0,140.8813,141.2244,140.7269,140.8127,27991.0
2018-12-03 11:40:00,164.2,164.24,163.94,164.11,21354.0,140.8213,140.8556,140.5983,140.7441,21354.0
2018-12-03 11:50:00,164.08,164.33,164.0,164.31,18285.0,140.7184,140.9328,140.6498,140.9156,18285.0
2018-12-03 12:00:00,164.37,164.61,164.27,164.58,20678.0,140.9671,141.1729,140.8813,141.1472,20678.0
2018-12-03 12:10:00,164.57,165.07,164.5,165.04,21363.0,141.1386,141.5674,141.0786,141.5417,21363.0
2018-12-03 12:20:00,165.05,165.21,164.96,165.18,20567.0,141.5503,141.6875,141.4731,141.6617,20567.0
2018-12-03 12:30:00,165.22,165.62,165.2,165.57,38272.0,141.696,142.0391,141.6789,141.9962,38272.0
2018-12-03 12:40:00,165.59,165.71,165.52,165.68,52056.0,142.0134,142.1163,141.9533,142.0906,52056.0
2018-12-03 12:50:00,165.67,165.69,164.82,164.94,35134.0,142.082,142.0991,141.353,141.4559,35134.0
2018-12-03 13:00:00,164.97,165.46,164.96,165.4,23142.0,141.4816,141.9019,141.4731,141.8504,23142.0
2018-12-03 13:10:00,165.37,165.68,165.37,165.48,18947.0,141.8247,142.0906,141.8247,141.919,18947.0
2018-12-03 13:20:00,165.53,165.55,165.46,165.47,16157.0,141.9619,141.9791,141.9019,141.9105,16157.0
2018-12-03 13:30:00,165.46,165.46,164.79,165.05,15235.0,141.9019,141.9019,141.3273,141.5503,15235.0
2018-12-03 13:40:00,165.09,165.28,165.08,165.13,14319.0,141.5846,141.7475,141.576,141.6189,14319.0
2018-12-03 13:50:00,165.15,165.18,164.79,164.91,11698.0,141.636,141.6617,141.3273,141.4302,11698.0
2018-12-03 14:00:00,164.94,165.3,164.79,164.95,32097.0,141.4559,141.7647,141.3273,141.4645,32097.0
2018-12-03 14:10:00,164.96,165.28,164.84,165.24,15476.0,141.4731,141.7475,141.3702,141.7132,15476.0
2018-12-03 14:20:00,165.21,165.78,165.17,165.7,28697.0,141.6875,142.1763,141.6532,142.1077,28697.0
2018-12-03 14:30:00,165.69,166.28,165.65,166.19,39796.0,142.0991,142.6051,142.0648,142.5279,39796.0
2018-12-03 14:40:00,166.19,166.4,166.16,166.27,41277.0,142.5279,142.708,142.5022,142.5965,41277.0
2018-12-03 14:50:00,166.29,166.31,165.87,166.13,44774.0,142.6137,142.6309,142.2535,142.4765,44774.0
2018-12-03 15:00:00,166.11,166.24,165.83,165.84,27283.0,142.4593,142.5708,142.2192,142.2278,27283.0
2018-12-03 15:10:00,165.86,166.47,165.86,166.37,35486.0,142.2449,142.7681,142.2449,142.6823,35486.0
2018-12-03 15:20:00,166.39,166.47,166.19,166.3,27859.0,142.6995,142.7681,142.5279,142.6223,27859.0
2018-12-03 15:30:00,166.32,166.67,166.29,166.47,53534.0,142.6394,142.9396,142.6137,142.7681,53534.0
2018-12-03 15:40:00,166.46,166.53,166.14,166.15,67148.0,142.7595,142.8195,142.4851,142.4936,67148.0
2018-12-03 15:50:00,166.16,167.0,165.95,166.68,165785.0,142.5022,143.2226,142.3221,142.9482,165785.0
2018-12-04 09:30:00,165.59,166.72,165.51,166.5,39010.0,142.0134,142.9825,141.9448,142.7938,39010.0
2018-12-04 09:40:00,166.3,166.5,165.19,165.37,25561.0,142.6223,142.7938,141.6703,141.8247,25561.0
2018-12-04 09:50:00,165.36,165.75,165.06,165.55,15727.0,141.8161,142.1506,141.5588,141.9791,15727.0
2018-12-04 10:00:00,165.56,165.69,165.23,165.54,11393.0,141.9876,142.0991,141.7046,141.9705,11393.0
2018-12-04 10:10:00,165.54,165.54,165.06,165.11,21525.0,141.9705,141.9705,141.5588,141.6017,21525.0
2018-12-04 10:20:00,165.03,165.51,165.01,165.33,18755.0,141.5331,141.9448,141.5159,141.7904,18755.0
2018-12-04 10:30:00,165.37,165.74,165.18,165.7,13403.0,141.8247,142.142,141.6617,142.1077,13403.0
2018-12-04 10:40:00,165.71,166.01,165.7,166.0,25580.0,142.1163,142.3736,142.1077,142.365,25580.0
2018-12-04 10:50:00,166.03,166.19,165.88,166.07,20320.0,142.3907,142.5279,142.2621,142.425,20320.0
2018-12-04 11:00:00,166.04,166.2,165.9,165.94,19805.0,142.3993,142.5365,142.2792,142.3135,19805.0
2018-12-04 11:10:00,165.93,165.93,165.49,165.49,16279.0,142.305,142.305,141.9276,141.9276,16279.0
2018-12-04 11:20:00,165.51,165.72,165.46,165.47,30623.0,141.9448,142.1249,141.9019,141.9105,30623.0
2018-12-04 11:30:00,165.55,165.57,165.2,165.45,27698.0,141.9791,141.9962,141.6789,141.8933,27698.0
2018-12-04 11:40:00,165.47,165.75,165.47,165.66,18867.0,141.9105,142.1506,141.9105,142.0734,18867.0
2018-12-04 11:50:00,165.74,165.75,165.49,165.57,10760.0,142.142,142.1506,141.9276,141.9962,10760.0
2018-12-04 12:00:00,165.51,165.51,164.21,164.42,18979.0,141.9448,141.9448,140.8299,141.01,18979.0
2018-12-04 12:10:00,164.42,164.43,163.7,164.17,20088.0,141.01,141.0185,140.3925,140.7955,20088.0
2018-12-04 12:20:00,164.18,164.22,163.65,163.72,21239.0,140.8041,140.8384,140.3496,140.4096,21239.0
2018-12-04 12:30:00,163.7,164.07,163.09,163.99,37285.0,140.3925,140.7098,139.8693,140.6412,37285.0
2018-12-04 12:40:00,163.95,164.79,163.84,164.28,22881.0,140.6069,141.3273,140.5125,140.8899,22881.0
2018-12-04 12:50:00,164.2,164.3,164.08,164.12,10674.0,140.8213,140.907,140.7184,140.7527,10674.0
2018-12-04 13:00:00,164.06,164.1,163.81,164.03,21505.0,140.7012,140.7355,140.4868,140.6755,21505.0
2018-12-04 13:10:00,164.0,164.27,163.77,164.09,31108.0,140.6498,140.8813,140.4525,140.7269,31108.0
2018-12-04 13:20:00,164.09,164.16,162.8,162.86,17642.0,140.7269,140.787,139.6206,139.6721,17642.0
2018-12-04 13:30:00,162.82,163.09,162.49,162.56,13278.0,139.6378,139.8693,139.3547,139.4148,13278.0
2018-12-04 13:40:00,162.34,162.97,162.34,162.89,15734.0,139.2261,139.7664,139.2261,139.6978,15734.0
2018-12-04 13:50:00,162.89,163.45,162.58,163.3,26914.0,139.6978,140.1781,139.4319,140.0494,26914.0
2018-12-04 14:00:00,163.28,164.16,163.07,163.88,71356.0,140.0323,140.787,139.8522,140.5468,71356.0
2018-12-04 14:10:00,163.82,164.4,163.82,164.12,20543.0,140.4954,140.9928,140.4954,140.7527,20543.0
2018-12-04 14:20:00,164.16,164.29,164.0,164.05,39371.0,140.787,140.8985,140.6498,140.6926,39371.0
2018-12-04 14:30:00,164.09,164.65,164.09,164.59,37206.0,140.7269,141.2072,140.7269,141.1557,37206.0
2018-12-04 14:40:00,164.4,164.99,164.39,164.97,19893.0,140.9928,141.4988,140.9842,141.4816,19893.0
2018-12-04 14:50:00,164.89,165.2,164.69,164.81,39160.0,141.413,141.6789,141.2415,141.3444,39160.0
2018-12-04 15:00:00,164.72,164.73,164.38,164.71,46350.0,141.2672,141.2758,140.9756,141.2587,46350.0
2018-12-04 15:10:00,164.69,164.75,164.37,164.45,32225.0,141.2415,141.293,140.9671,141.0357,32225.0
2018-12-04 15:20:00,164.46,164.73,164.19,164.24,46479.0,141.0443,141.2758,140.8127,140.8556,46479.0
2018-12-04 15:30:00,164.22,164.88,164.15,164.39,44281.0,140.8384,141.4045,140.7784,140.9842,44281.0
2018-12-04 15:40:00,164.32,164.35,163.97,164.13,63192.0,140.9242,140.9499,140.624,140.7612,63192.0
2018-12-04 15:50:00,164.1,164.24,163.84,163.97,160690.0,140.7355,140.8556,140.5125,140.624,160690.0
2018-12-06 09:30:00,161.37,161.44,160.78,161.23,35042.0,138.3942,138.4542,137.8882,138.2741,35042.0
2018-12-06 09:40:00,161.28,161.65,160.99,161.12,27090.0,138.317,138.6343,138.0683,138.1798,27090.0
2018-12-06 09:50:00,161.13,161.19,159.45,159.45,36390.0,138.1884,138.2398,136.7476,136.7476,36390.0
2018-12-06 10:00:00,159.72,160.27,159.61,159.89,41532.0,136.9791,137.4508,136.8848,137.1249,41532.0
2018-12-06 10:10:00,159.89,160.01,159.35,159.84,52048.0,137.1249,137.2278,136.6618,137.0821,52048.0
2018-12-06 10:20:00,159.7,160.1,159.33,159.88,43201.0,136.962,137.305,136.6447,137.1164,43201.0
2018-12-06 10:30:00,159.86,160.02,158.9,159.18,64741.0,137.0992,137.2364,136.2759,136.516,64741.0
2018-12-06 10:40:00,159.27,159.28,158.12,158.3,58531.0,136.5932,136.6018,135.6069,135.7613,58531.0
2018-12-06 10:50:00,158.36,158.54,158.1,158.37,66964.0,135.8128,135.9671,135.5898,135.8213,66964.0
2018-12-06 11:00:00,158.45,159.08,158.34,158.34,28553.0,135.89,136.4303,135.7956,135.7956,28553.0
2018-12-06 11:10:00,158.38,158.38,157.52,157.62,19552.0,135.8299,135.8299,135.0924,135.1781,19552.0
2018-12-06 11:20:00,157.57,157.82,156.85,157.24,26570.0,135.1353,135.3497,134.5178,134.8522,26570.0
2018-12-06 11:30:00,157.23,157.66,157.0,157.32,19803.0,134.8437,135.2124,134.6464,134.9208,19803.0
2018-12-06 11:40:00,157.41,158.48,157.4,157.94,18245.0,134.998,135.9157,134.9895,135.4526,18245.0
2018-12-06 11:50:00,157.79,158.62,157.74,158.35,35209.0,135.3239,136.0358,135.281,135.8042,35209.0
2018-12-06 12:00:00,158.35,158.35,157.92,158.04,12935.0,135.8042,135.8042,135.4354,135.5383,12935.0
2018-12-06 12:10:00,157.97,158.53,157.71,158.01,22531.0,135.4783,135.9586,135.2553,135.5126,22531.0
2018-12-06 12:20:00,158.0,158.51,157.9,158.5,47111.0,135.504,135.9414,135.4183,135.9328,47111.0
2018-12-06 12:30:00,158.41,158.58,158.16,158.23,21131.0,135.8557,136.0014,135.6412,135.7013,21131.0
2018-12-06 12:40:00,158.18,158.55,158.13,158.5,15558.0,135.6584,135.9757,135.6155,135.9328,15558.0
2018-12-06 12:50:00,158.43,159.16,158.22,158.69,28586.0,135.8728,136.4989,135.6927,136.0958,28586.0
2018-12-06 13:00:00,158.67,158.82,158.2,158.27,13699.0,136.0786,136.2073,135.6756,135.7356,13699.0
2018-12-06 13:10:00,158.21,158.37,158.04,158.12,17400.0,135.6841,135.8213,135.5383,135.6069,17400.0
2018-12-06 13:20:00,158.09,158.33,157.92,158.08,14060.0,135.5812,135.787,135.4354,135.5726,14060.0
2018-12-06 13:30:00,158.07,158.3,157.79,158.22,18246.0,135.5641,135.7613,135.3239,135.6927,18246.0
2018-12-06 13:40:00,158.23,158.72,158.23,158.46,10483.0,135.7013,136.1215,135.7013,135.8985,10483.0
2018-12-06 13:50:00,158.58,159.18,158.57,159.11,26844.0,136.0014,136.516,135.9929,136.456,26844.0
2018-12-06 14:00:00,159.31,159.61,159.24,159.39,32048.0,136.6275,136.8848,136.5675,136.6961,32048.0
2018-12-06 14:10:00,159.38,159.46,158.63,158.63,45006.0,136.6875,136.7562,136.0443,136.0443,45006.0
2018-12-06 14:20:00,158.67,159.47,158.67,159.4,22215.0,136.0786,136.7647,136.0786,136.7047,22215.0
2018-12-06 14:30:00,159.46,159.46,158.78,158.83,15294.0,136.7562,136.7562,136.173,136.2159,15294.0
2018-12-06 14:40:00,158.88,159.07,158.56,158.88,14500.0,136.2587,136.4217,135.9843,136.2587,14500.0
2018-12-06 14:50:00,158.82,159.55,158.82,159.49,16196.0,136.2073,136.8333,136.2073,136.7819,16196.0
2018-12-06 15:00:00,159.52,160.06,159.41,159.88,29009.0,136.8076,137.2707,136.7133,137.1164,29009.0
2018-12-06 15:10:00,159.81,160.08,159.68,159.99,28261.0,137.0563,137.2879,136.9448,137.2107,28261.0
2018-12-06 15:20:00,159.88,160.24,159.61,160.19,24833.0,137.1164,137.4251,136.8848,137.3822,24833.0
2018-12-06 15:30:00,160.12,160.89,160.12,160.81,42065.0,137.3222,137.9826,137.3222,137.9139,42065.0
2018-12-06 15:40:00,160.76,162.16,160.48,161.46,79915.0,137.8711,139.0717,137.6309,138.4714,79915.0
2018-12-06 15:50:00,161.42,161.63,161.15,161.34,115605.0,138.4371,138.6172,138.2055,138.3685,115605.0
2018-12-07 09:30:00,161.48,163.12,161.01,163.12,20635.0,138.4885,139.895,138.0855,139.895,20635.0
2018-12-07 09:40:00,163.55,164.18,163.28,163.8,11852.0,140.2638,140.8041,140.0323,140.4782,11852.0
2018-12-07 09:50:00,163.55,164.03,163.43,163.43,30524.0,140.2638,140.6755,140.1609,140.1609,30524.0
2018-12-07 10:00:00,163.2,163.34,162.47,162.47,7367.0,139.9637,140.0837,139.3376,139.3376,7367.0
2018-12-07 10:10:00,162.57,162.67,161.48,161.96,12443.0,139.4234,139.5091,138.4885,138.9002,12443.0
2018-12-07 10:20:00,162.05,162.07,161.27,161.8,6819.0,138.9774,138.9945,138.3084,138.763,6819.0
2018-12-07 10:30:00,161.82,161.9,160.74,160.96,13568.0,138.7801,138.8487,137.8539,138.0426,13568.0
2018-12-07 10:40:00,160.95,161.59,160.89,161.22,11197.0,138.034,138.5829,137.9826,138.2656,11197.0
2018-12-07 10:50:00,161.17,161.98,161.08,161.83,15728.0,138.2227,138.9174,138.1455,138.7887,15728.0
2018-12-07 11:00:00,161.79,161.9,161.17,161.17,5026.0,138.7544,138.8487,138.2227,138.2227,5026.0
2018-12-07 11:10:00,161.29,161.31,160.4,160.59,7797.0,138.3256,138.3428,137.5623,137.7253,7797.0
2018-12-07 11:20:00,160.5,160.55,160.01,160.28,10629.0,137.6481,137.691,137.2278,137.4594,10629.0
2018-12-07 11:30:00,160.27,160.56,160.16,160.45,19686.0,137.4508,137.6995,137.3565,137.6052,19686.0
2018-12-07 11:40:00,160.55,161.35,160.39,161.35,14601.0,137.691,138.3771,137.5537,138.3771,14601.0
2018-12-07 11:50:00,161.23,161.59,160.74,160.74,26693.0,138.2741,138.5829,137.8539,137.8539,26693.0
2018-12-07 12:00:00,160.81,161.07,160.36,160.62,12119.0,137.9139,138.1369,137.528,137.751,12119.0
2018-12-07 12:10:00,160.62,160.84,160.24,160.38,8297.0,137.751,137.9397,137.4251,137.5452,8297.0
2018-12-07 12:20:00,160.32,160.72,160.32,160.57,7181.0,137.4937,137.8368,137.4937,137.7081,7181.0
2018-12-07 12:30:00,160.5,160.5,159.89,159.94,15021.0,137.6481,137.6481,137.1249,137.1678,15021.0
2018-12-07 12:40:00,159.96,160.1,159.75,159.75,39377.0,137.185,137.305,137.0049,137.0049,39377.0
2018-12-07 12:50:00,159.72,160.15,159.57,160.03,45760.0,136.9791,137.3479,136.8505,137.245,45760.0
2018-12-07 13:00:00,160.0,160.69,159.93,160.2,10341.0,137.2193,137.811,137.1592,137.3908,10341.0
2018-12-07 13:10:00,160.2,160.34,158.92,158.92,18006.0,137.3908,137.5109,136.293,136.293,18006.0
2018-12-07 13:20:00,158.94,159.33,158.93,159.19,23229.0,136.3102,136.6447,136.3016,136.5246,23229.0
2018-12-07 13:30:00,159.2,159.2,158.68,158.79,11803.0,136.5332,136.5332,136.0872,136.1815,11803.0
2018-12-07 13:40:00,158.74,159.14,158.74,158.89,7770.0,136.1387,136.4817,136.1387,136.2673,7770.0
2018-12-07 13:50:00,158.81,158.81,158.12,158.17,14285.0,136.1987,136.1987,135.6069,135.6498,14285.0
2018-12-07 14:00:00,158.12,158.14,157.57,157.64,13647.0,135.6069,135.6241,135.1353,135.1953,13647.0
2018-12-07 14:10:00,157.59,158.51,157.39,158.51,14550.0,135.1524,135.9414,134.9809,135.9414,14550.0
2018-12-07 14:20:00,158.35,158.38,157.5,157.65,19443.0,135.8042,135.8299,135.0752,135.2039,19443.0
2018-12-07 14:30:00,157.65,157.86,157.35,157.43,19435.0,135.2039,135.384,134.9466,135.0152,19435.0
2018-12-07 14:40:00,157.35,157.61,157.01,157.43,12112.0,134.9466,135.1696,134.655,135.0152,12112.0
2018-12-07 14:50:00,157.42,157.66,156.83,156.91,13693.0,135.0066,135.2124,134.5006,134.5692,13693.0
2018-12-07 15:00:00,156.96,157.28,156.74,157.17,18201.0,134.6121,134.8865,134.4234,134.7922,18201.0
2018-12-07 15:10:00,157.23,157.54,157.07,157.4,19194.0,134.8437,135.1095,134.7064,134.9895,19194.0
2018-12-07 15:20:00,157.47,157.95,157.43,157.88,28165.0,135.0495,135.4611,135.0152,135.4011,28165.0
2018-12-07 15:30:00,157.86,158.68,157.74,157.99,27818.0,135.384,136.0872,135.281,135.4955,27818.0
2018-12-07 15:40:00,157.88,157.96,156.93,156.93,56491.0,135.4011,135.4697,134.5864,134.5864,56491.0
2018-12-07 15:50:00,157.0,157.43,156.99,157.16,126890.0,134.6464,135.0152,134.6378,134.7836,126890.0
2018-12-10 09:30:00,157.78,157.93,157.34,157.61,23265.0,135.3154,135.444,134.938,135.1696,23265.0
2018-12-10 09:40:00,157.54,157.54,156.59,156.59,19534.0,135.1095,135.1095,134.2948,134.2948,19534.0
2018-12-10 09:50:00,156.57,156.65,154.64,154.76,29478.0,134.2776,134.3462,132.6224,132.7253,29478.0
2018-12-10 10:00:00,154.76,156.41,154.66,155.95,32744.0,132.7253,134.1404,132.6396,133.7459,32744.0
2018-12-10 10:10:00,155.87,156.41,155.73,156.09,15436.0,133.6773,134.1404,133.5572,133.866,15436.0
2018-12-10 10:20:00,156.08,156.33,155.62,155.96,19999.0,133.8574,134.0718,133.4629,133.7545,19999.0
2018-12-10 10:30:00,155.91,156.34,155.8,155.95,24335.0,133.7116,134.0804,133.6173,133.7459,24335.0
2018-12-10 10:40:00,155.9,156.43,155.79,156.24,30795.0,133.703,134.1576,133.6087,133.9946,30795.0
2018-12-10 10:50:00,156.14,156.34,155.87,156.09,25050.0,133.9089,134.0804,133.6773,133.866,25050.0
2018-12-10 11:00:00,156.0,156.01,154.77,154.77,39920.0,133.7888,133.7974,132.7339,132.7339,39920.0
2018-12-10 11:10:00,154.8,155.16,154.46,154.72,13226.0,132.7596,133.0684,132.4681,132.691,13226.0
2018-12-10 11:20:00,154.72,155.13,154.59,154.75,10410.0,132.691,133.0427,132.5795,132.7168,10410.0
2018-12-10 11:30:00,154.78,155.31,154.51,155.08,12939.0,132.7425,133.197,132.5109,132.9998,12939.0
2018-12-10 11:40:00,155.08,155.4,154.67,155.4,23419.0,132.9998,133.2742,132.6482,133.2742,23419.0
2018-12-10 11:50:00,155.37,155.92,155.11,155.22,20014.0,133.2485,133.7202,133.0255,133.1198,20014.0
2018-12-10 12:00:00,155.1,155.34,154.88,155.25,5035.0,133.0169,133.2228,132.8283,133.1456,5035.0
2018-12-10 12:10:00,155.25,155.74,155.05,155.06,7915.0,133.1456,133.5658,132.974,132.9826,7915.0
2018-12-10 12:20:00,155.15,155.42,155.08,155.36,6856.0,133.0598,133.2914,132.9998,133.2399,6856.0
2018-12-10 12:30:00,155.45,156.19,155.45,156.17,6196.0,133.3171,133.9517,133.3171,133.9346,6196.0
2018-12-10 12:40:00,156.26,156.43,156.17,156.41,10604.0,134.0118,134.1576,133.9346,134.1404,10604.0
2018-12-10 12:50:00,156.46,156.72,156.32,156.55,7362.0,134.1833,134.4063,134.0632,134.2605,7362.0
2018-12-10 13:00:00,156.55,156.61,156.24,156.34,11876.0,134.2605,134.3119,133.9946,134.0804,11876.0
2018-12-10 13:10:00,156.34,156.61,156.2,156.47,5813.0,134.0804,134.3119,133.9603,134.1919,5813.0
2018-12-10 13:20:00,156.41,156.52,156.05,156.14,6923.0,134.1404,134.2348,133.8317,133.9089,6923.0
2018-12-10 13:30:00,156.19,156.85,156.19,156.68,7449.0,133.9517,134.5178,133.9517,134.372,7449.0
2018-12-10 13:40:00,156.51,156.65,156.28,156.65,4566.0,134.2262,134.3462,134.0289,134.3462,4566.0
2018-12-10 13:50:00,156.6,157.0,156.45,156.53,20080.0,134.3034,134.6464,134.1747,134.2433,20080.0
2018-12-10 14:00:00,156.59,156.83,156.45,156.58,16250.0,134.2948,134.5006,134.1747,134.2862,16250.0
2018-12-10 14:10:00,156.56,156.59,155.98,156.12,35003.0,134.2691,134.2948,133.7716,133.8917,35003.0
2018-12-10 14:20:00,156.12,156.54,155.87,156.36,15532.0,133.8917,134.2519,133.6773,134.0975,15532.0
2018-12-10 14:30:00,156.36,156.74,156.36,156.54,30649.0,134.0975,134.4234,134.0975,134.2519,30649.0
2018-12-10 14:40:00,156.52,157.21,156.46,157.1,19646.0,134.2348,134.8265,134.1833,134.7322,19646.0
2018-12-10 14:50:00,157.32,157.42,156.82,156.87,7232.0,134.9208,135.0066,134.492,134.5349,7232.0
2018-12-10 15:00:00,156.87,157.07,156.53,156.72,16463.0,134.5349,134.7064,134.2433,134.4063,16463.0
2018-12-10 15:10:00,156.68,156.78,156.22,156.36,4656.0,134.372,134.4577,133.9775,134.0975,4656.0
2018-12-10 15:20:00,156.35,157.01,156.35,157.0,8470.0,134.089,134.655,134.089,134.6464,8470.0
2018-12-10 15:30:00,157.02,157.59,157.0,157.39,23716.0,134.6636,135.1524,134.6464,134.9809,23716.0
2018-12-10 15:40:00,157.36,157.45,156.88,156.93,33915.0,134.9552,135.0323,134.5435,134.5864,33915.0
2018-12-10 15:50:00,156.95,157.24,156.87,157.01,39478.0,134.6035,134.8522,134.5349,134.655,39478.0
2018-12-11 09:30:00,159.44,160.66,158.5,158.5,25710.0,136.739,137.7853,135.9328,135.9328,25710.0
2018-12-11 09:40:00,158.5,159.07,158.22,158.25,14270.0,135.9328,136.4217,135.6927,135.7184,14270.0
2018-12-11 09:50:00,158.25,158.34,157.63,157.63,28271.0,135.7184,135.7956,135.1867,135.1867,28271.0
2018-12-11 10:00:00,157.73,158.86,157.73,158.73,16718.0,135.2725,136.2416,135.2725,136.1301,16718.0
2018-12-11 10:10:00,158.83,158.83,158.42,158.6,20029.0,136.2159,136.2159,135.8642,136.0186,20029.0
2018-12-11 10:20:00,158.72,159.32,158.72,159.08,13573.0,136.1215,136.6361,136.1215,136.4303,13573.0
2018-12-11 10:30:00,159.12,159.26,158.45,158.57,15840.0,136.4646,136.5846,135.89,135.9929,15840.0
2018-12-11 10:40:00,158.89,158.91,158.3,158.37,9525.0,136.2673,136.2845,135.7613,135.8213,9525.0
2018-12-11 10:50:00,158.22,158.59,158.22,158.57,12810.0,135.6927,136.01,135.6927,135.9929,12810.0
2018-12-11 11:00:00,158.56,158.57,158.25,158.57,11694.0,135.9843,135.9929,135.7184,135.9929,11694.0
2018-12-11 11:10:00,158.71,158.75,157.82,158.23,10891.0,136.1129,136.1472,135.3497,135.7013,10891.0
2018-12-11 11:20:00,158.2,158.2,157.58,157.67,11027.0,135.6756,135.6756,135.1438,135.221,11027.0
2018-12-11 11:30:00,157.75,157.76,157.37,157.7,7967.0,135.2896,135.2982,134.9637,135.2467,7967.0
2018-12-11 11:40:00,157.64,157.69,157.24,157.31,5308.0,135.1953,135.2382,134.8522,134.9123,5308.0
2018-12-11 11:50:00,157.38,157.56,157.21,157.29,15075.0,134.9723,135.1267,134.8265,134.8951,15075.0
2018-12-11 12:00:00,157.28,157.28,156.48,156.68,9255.0,134.8865,134.8865,134.2004,134.372,9255.0
2018-12-11 12:10:00,156.63,156.63,156.09,156.3,16423.0,134.3291,134.3291,133.866,134.0461,16423.0
2018-12-11 12:20:00,156.25,156.71,156.25,156.43,8300.0,134.0032,134.3977,134.0032,134.1576,8300.0
2018-12-11 12:30:00,156.44,156.62,156.35,156.35,5400.0,134.1661,134.3205,134.089,134.089,5400.0
2018-12-11 12:40:00,156.44,157.14,156.38,156.82,5610.0,134.1661,134.7665,134.1147,134.492,5610.0
2018-12-11 12:50:00,156.82,156.89,156.61,156.75,6897.0,134.492,134.5521,134.3119,134.432,6897.0
2018-12-11 13:00:00,156.77,156.77,156.03,156.25,11352.0,134.4492,134.4492,133.8145,134.0032,11352.0
2018-12-11 13:10:00,156.23,156.41,155.92,156.4,6675.0,133.986,134.1404,133.7202,134.1318,6675.0
2018-12-11 13:20:00,156.35,156.47,155.8,155.87,14705.0,134.089,134.1919,133.6173,133.6773,14705.0
2018-12-11 13:30:00,155.82,155.91,155.66,155.77,18308.0,133.6344,133.7116,133.4972,133.5915,18308.0
2018-12-11 13:40:00,155.72,155.77,155.42,155.69,8471.0,133.5487,133.5915,133.2914,133.5229,8471.0
2018-12-11 13:50:00,155.73,155.81,155.21,155.3,16298.0,133.5572,133.6258,133.1113,133.1885,16298.0
2018-12-11 14:00:00,155.3,155.6,155.15,155.29,11322.0,133.1885,133.4457,133.0598,133.1799,11322.0
2018-12-11 14:10:00,155.28,155.95,155.26,155.93,7777.0,133.1713,133.7459,133.1541,133.7288,7777.0
2018-12-11 14:20:00,155.88,156.17,155.78,156.06,35802.0,133.6859,133.9346,133.6001,133.8402,35802.0
2018-12-11 14:30:00,156.14,156.58,156.14,156.35,10811.0,133.9089,134.2862,133.9089,134.089,10811.0
2018-12-11 14:40:00,156.38,157.04,156.38,156.57,11828.0,134.1147,134.6807,134.1147,134.2776,11828.0
2018-12-11 14:50:00,156.71,156.82,156.37,156.82,11101.0,134.3977,134.492,134.1061,134.492,11101.0
2018-12-11 15:00:00,156.7,156.84,156.29,156.84,11072.0,134.3891,134.5092,134.0375,134.5092,11072.0
2018-12-11 15:10:00,157.0,157.6,157.0,157.18,10395.0,134.6464,135.161,134.6464,134.8008,10395.0
2018-12-11 15:20:00,157.22,157.26,157.0,157.06,9749.0,134.8351,134.8694,134.6464,134.6979,9749.0
2018-12-11 15:30:00,157.05,157.64,156.93,157.05,27040.0,134.6893,135.1953,134.5864,134.6893,27040.0
2018-12-11 15:40:00,157.0,157.02,156.13,156.13,50851.0,134.6464,134.6636,133.9003,133.9003,50851.0
2018-12-11 15:50:00,156.13,156.19,155.86,155.94,127229.0,133.9003,133.9517,133.6687,133.7373,127229.0
2018-12-12 09:30:00,158.22,159.39,157.23,157.64,39836.0,135.6927,136.6961,134.8437,135.1953,39836.0
2018-12-12 09:40:00,157.75,157.98,157.15,157.65,19006.0,135.2896,135.4869,134.7751,135.2039,19006.0
2018-12-12 09:50:00,157.64,157.77,156.79,157.46,17975.0,135.1953,135.3068,134.4663,135.0409,17975.0
2018-12-12 10:00:00,157.62,157.62,156.64,157.01,18260.0,135.1781,135.1781,134.3377,134.655,18260.0
2018-12-12 10:10:00,156.93,157.59,156.83,157.52,30454.0,134.5864,135.1524,134.5006,135.0924,30454.0
2018-12-12 10:20:00,157.66,157.67,156.58,157.15,21835.0,135.2124,135.221,134.2862,134.7751,21835.0
2018-12-12 10:30:00,157.06,157.78,157.0,157.24,31694.0,134.6979,135.3154,134.6464,134.8522,31694.0
2018-12-12 10:40:00,157.26,157.74,157.22,157.6,58706.0,134.8694,135.281,134.8351,135.161,58706.0
2018-12-12 10:50:00,157.63,158.32,157.57,158.05,70024.0,135.1867,135.7785,135.1353,135.5469,70024.0
2018-12-12 11:00:00,158.05,158.22,157.78,158.09,13327.0,135.5469,135.6927,135.3154,135.5812,13327.0
2018-12-12 11:10:00,158.02,158.05,157.38,157.61,27436.0,135.5212,135.5469,134.9723,135.1696,27436.0
2018-12-12 11:20:00,157.54,157.91,157.33,157.58,35132.0,135.1095,135.4268,134.9294,135.1438,35132.0
2018-12-12 11:30:00,157.63,157.79,157.16,157.17,16769.0,135.1867,135.3239,134.7836,134.7922,16769.0
2018-12-12 11:40:00,157.18,158.13,157.03,157.97,39636.0,134.8008,135.6155,134.6721,135.4783,39636.0
2018-12-12 11:50:00,157.96,158.19,157.69,157.98,13041.0,135.4697,135.667,135.2382,135.4869,13041.0
2018-12-12 12:00:00,158.0,158.18,157.89,158.11,9020.0,135.504,135.6584,135.4097,135.5984,9020.0
2018-12-12 12:10:00,158.01,158.12,157.66,158.09,16150.0,135.5126,135.6069,135.2124,135.5812,16150.0
2018-12-12 12:20:00,158.09,158.36,157.92,158.3,40710.0,135.5812,135.8128,135.4354,135.7613,40710.0
2018-12-12 12:30:00,158.32,158.32,157.74,157.74,12893.0,135.7785,135.7785,135.281,135.281,12893.0
2018-12-12 12:40:00,157.76,158.04,157.62,157.97,11342.0,135.2982,135.5383,135.1781,135.4783,11342.0
2018-12-12 12:50:00,157.95,158.27,157.94,158.17,10403.0,135.4611,135.7356,135.4526,135.6498,10403.0
2018-12-12 13:00:00,158.17,158.33,157.93,158.26,7693.0,135.6498,135.787,135.444,135.727,7693.0
2018-12-12 13:10:00,158.29,158.65,158.29,158.37,14965.0,135.7527,136.0615,135.7527,135.8213,14965.0
2018-12-12 13:20:00,158.32,158.61,158.31,158.61,5988.0,135.7785,136.0272,135.7699,136.0272,5988.0
2018-12-12 13:30:00,158.58,158.61,158.35,158.38,6451.0,136.0014,136.0272,135.8042,135.8299,6451.0
2018-12-12 13:40:00,158.38,158.53,158.22,158.53,7196.0,135.8299,135.9586,135.6927,135.9586,7196.0
2018-12-12 13:50:00,158.55,158.58,158.0,158.41,9739.0,135.9757,136.0014,135.504,135.8557,9739.0
2018-12-12 14:00:00,158.42,158.42,158.02,158.1,8418.0,135.8642,135.8642,135.5212,135.5898,8418.0
2018-12-12 14:10:00,158.13,158.32,158.01,158.31,10331.0,135.6155,135.7785,135.5126,135.7699,10331.0
2018-12-12 14:20:00,158.34,158.35,157.58,157.76,15917.0,135.7956,135.8042,135.1438,135.2982,15917.0
2018-12-12 14:30:00,157.65,158.05,157.28,157.98,12002.0,135.2039,135.5469,134.8865,135.4869,12002.0
2018-12-12 14:40:00,158.03,158.03,157.48,157.7,12854.0,135.5298,135.5298,135.0581,135.2467,12854.0
2018-12-12 14:50:00,157.7,158.45,157.59,158.32,14038.0,135.2467,135.89,135.1524,135.7785,14038.0
2018-12-12 15:00:00,158.41,158.47,158.07,158.37,12690.0,135.8557,135.9071,135.5641,135.8213,12690.0
2018-12-12 15:10:00,158.38,158.49,157.91,157.99,13206.0,135.8299,135.9243,135.4268,135.4955,13206.0
2018-12-12 15:20:00,157.98,158.38,157.91,158.0,13492.0,135.4869,135.8299,135.4268,135.504,13492.0
2018-12-12 15:30:00,158.03,158.4,157.97,158.33,20539.0,135.5298,135.8471,135.4783,135.787,20539.0
2018-12-12 15:40:00,158.4,158.47,157.85,157.94,25384.0,135.8471,135.9071,135.3754,135.4526,25384.0
2018-12-12 15:50:00,157.94,158.02,157.6,157.7,103185.0,135.4526,135.5212,135.161,135.2467,103185.0
2018-12-13 09:30:00,158.03,159.05,157.96,158.92,22041.0,135.5298,136.4045,135.4697,136.293,22041.0
2018-12-13 09:40:00,158.89,159.12,158.63,158.9,14836.0,136.2673,136.4646,136.0443,136.2759,14836.0
2018-12-13 09:50:00,158.87,159.09,158.5,159.03,24806.0,136.2502,136.4388,135.9328,136.3874,24806.0
2018-12-13 10:00:00,159.02,159.47,158.92,158.94,13582.0,136.3788,136.7647,136.293,136.3102,13582.0
2018-12-13 10:10:00,158.63,158.88,158.6,158.76,25522.0,136.0443,136.2587,136.0186,136.1558,25522.0
2018-12-13 10:20:00,158.75,159.33,158.47,158.47,17141.0,136.1472,136.6447,135.9071,135.9071,17141.0
2018-12-13 10:30:00,158.58,159.1,158.57,158.72,7074.0,136.0014,136.4474,135.9929,136.1215,7074.0
2018-12-13 10:40:00,158.7,158.92,158.53,158.67,10595.0,136.1044,136.293,135.9586,136.0786,10595.0
2018-12-13 10:50:00,158.66,158.98,158.35,158.97,37572.0,136.0701,136.3445,135.8042,136.3359,37572.0
2018-12-13 11:00:00,158.87,159.01,158.58,158.78,32485.0,136.2502,136.3702,136.0014,136.173,32485.0
2018-12-13 11:10:00,158.71,158.71,157.98,158.14,68852.0,136.1129,136.1129,135.4869,135.6241,68852.0
2018-12-13 11:20:00,158.18,158.48,158.11,158.11,3114.0,135.6584,135.9157,135.5984,135.5984,3114.0
2018-12-13 11:30:00,158.11,158.63,158.09,158.63,12677.0,135.5984,136.0443,135.5812,136.0443,12677.0
2018-12-13 11:40:00,158.62,159.08,158.46,158.73,18711.0,136.0358,136.4303,135.8985,136.1301,18711.0
2018-12-13 11:50:00,158.67,158.78,158.4,158.55,40855.0,136.0786,136.173,135.8471,135.9757,40855.0
2018-12-13 12:00:00,158.5,158.7,158.28,158.33,55903.0,135.9328,136.1044,135.7442,135.787,55903.0
2018-12-13 12:10:00,158.32,158.52,158.23,158.3,11118.0,135.7785,135.95,135.7013,135.7613,11118.0
2018-12-13 12:20:00,158.35,158.48,158.21,158.24,13528.0,135.8042,135.9157,135.6841,135.7099,13528.0
2018-12-13 12:30:00,158.27,158.45,158.11,158.43,26100.0,135.7356,135.89,135.5984,135.8728,26100.0
2018-12-13 12:40:00,158.41,158.45,158.11,158.19,22916.0,135.8557,135.89,135.5984,135.667,22916.0
2018-12-13 12:50:00,158.18,158.3,158.02,158.2,7835.0,135.6584,135.7613,135.5212,135.6756,7835.0
2018-12-13 13:00:00,158.18,158.2,157.58,157.89,28090.0,135.6584,135.6756,135.1438,135.4097,28090.0
2018-12-13 13:10:00,157.9,158.21,157.67,157.96,7350.0,135.4183,135.6841,135.221,135.4697,7350.0
2018-12-13 13:20:00,158.0,158.05,157.69,157.84,7546.0,135.504,135.5469,135.2382,135.3668,7546.0
2018-12-13 13:30:00,157.92,158.13,157.67,157.88,11150.0,135.4354,135.6155,135.221,135.4011,11150.0
2018-12-13 13:40:00,157.97,158.02,157.8,157.8,10215.0,135.4783,135.5212,135.3325,135.3325,10215.0
2018-12-13 13:50:00,157.69,157.84,157.44,157.56,35640.0,135.2382,135.3668,135.0238,135.1267,35640.0
2018-12-13 14:00:00,157.56,157.75,157.18,157.33,9767.0,135.1267,135.2896,134.8008,134.9294,9767.0
2018-12-13 14:10:00,157.38,157.48,157.08,157.17,14342.0,134.9723,135.0581,134.715,134.7922,14342.0
2018-12-13 14:20:00,157.23,157.27,156.92,157.27,10955.0,134.8437,134.878,134.5778,134.878,10955.0
2018-12-13 14:30:00,157.27,157.39,157.06,157.27,12610.0,134.878,134.9809,134.6979,134.878,12610.0
2018-12-13 14:40:00,157.27,157.39,157.11,157.22,25030.0,134.878,134.9809,134.7407,134.8351,25030.0
2018-12-13 14:50:00,157.26,157.48,157.23,157.33,10354.0,134.8694,135.0581,134.8437,134.9294,10354.0
2018-12-13 15:00:00,157.3,157.31,157.01,157.16,13993.0,134.9037,134.9123,134.655,134.7836,13993.0
2018-12-13 15:10:00,157.14,157.54,157.09,157.52,14901.0,134.7665,135.1095,134.7236,135.0924,14901.0
2018-12-13 15:20:00,157.53,157.72,157.44,157.5,35775.0,135.1009,135.2639,135.0238,135.0752,35775.0
2018-12-13 15:30:00,157.48,157.65,157.31,157.52,21427.0,135.0581,135.2039,134.9123,135.0924,21427.0
2018-12-13 15:40:00,157.49,157.86,157.42,157.47,33195.0,135.0666,135.384,135.0066,135.0495,33195.0
2018-12-13 15:50:00,157.45,157.52,157.19,157.3,73788.0,135.0323,135.0924,134.8094,134.9037,73788.0
2018-12-14 09:30:00,155.98,156.66,155.6,156.64,19636.0,133.7716,134.3548,133.4457,134.3377,19636.0
2018-12-14 09:40:00,156.64,157.0,156.35,156.35,19230.0,134.3377,134.6464,134.089,134.089,19230.0
2018-12-14 09:50:00,156.32,156.84,156.22,156.67,15105.0,134.0632,134.5092,133.9775,134.3634,15105.0
2018-12-14 10:00:00,156.61,156.64,156.04,156.2,17966.0,134.3119,134.3377,133.8231,133.9603,17966.0
2018-12-14 10:10:00,156.31,156.54,156.01,156.19,13809.0,134.0547,134.2519,133.7974,133.9517,13809.0
2018-12-14 10:20:00,156.13,156.14,155.53,155.62,17735.0,133.9003,133.9089,133.3857,133.4629,17735.0
2018-12-14 10:30:00,155.58,155.97,155.44,155.93,13687.0,133.4286,133.7631,133.3085,133.7288,13687.0
2018-12-14 10:40:00,155.85,156.12,155.82,156.11,8478.0,133.6601,133.8917,133.6344,133.8831,8478.0
2018-12-14 10:50:00,156.03,156.24,155.66,155.68,9996.0,133.8145,133.9946,133.4972,133.5143,9996.0
2018-12-14 11:00:00,155.67,155.85,155.63,155.72,7960.0,133.5058,133.6601,133.4715,133.5487,7960.0
2018-12-14 11:10:00,155.68,155.69,155.42,155.44,18174.0,133.5143,133.5229,133.2914,133.3085,18174.0
2018-12-14 11:20:00,155.48,155.54,154.88,154.94,22894.0,133.3428,133.3943,132.8283,132.8797,22894.0
2018-12-14 11:30:00,154.97,155.46,154.97,155.2,7200.0,132.9054,133.3257,132.9054,133.1027,7200.0
2018-12-14 11:40:00,155.22,155.26,154.8,154.8,12063.0,133.1198,133.1541,132.7596,132.7596,12063.0
2018-12-14 11:50:00,154.81,154.81,154.25,154.33,60050.0,132.7682,132.7682,132.288,132.3566,60050.0
2018-12-14 12:00:00,154.45,154.57,154.32,154.42,6983.0,132.4595,132.5624,132.348,132.4337,6983.0
2018-12-14 12:10:00,154.37,154.67,154.04,154.65,20826.0,132.3909,132.6482,132.1079,132.631,20826.0
2018-12-14 12:20:00,154.63,155.0,154.6,155.0,10857.0,132.6138,132.9312,132.5881,132.9312,10857.0
2018-12-14 12:30:00,154.97,155.63,154.97,155.5,7818.0,132.9054,133.4715,132.9054,133.36,7818.0
2018-12-14 12:40:00,155.38,155.46,155.01,155.12,5873.0,133.2571,133.3257,132.9397,133.0341,5873.0
2018-12-14 12:50:00,155.18,155.57,155.18,155.44,7962.0,133.0855,133.42,133.0855,133.3085,7962.0
2018-12-14 13:00:00,155.42,155.42,155.01,155.01,12669.0,133.2914,133.2914,132.9397,132.9397,12669.0
2018-12-14 13:10:00,155.08,155.24,154.94,154.97,14174.0,132.9998,133.137,132.8797,132.9054,14174.0
2018-12-14 13:20:00,154.99,154.99,154.57,154.57,18729.0,132.9226,132.9226,132.5624,132.5624,18729.0
2018-12-14 13:30:00,154.54,154.65,154.45,154.63,10928.0,132.5367,132.631,132.4595,132.6138,10928.0
2018-12-14 13:40:00,154.63,154.8,154.62,154.62,10457.0,132.6138,132.7596,132.6053,132.6053,10457.0
2018-12-14 13:50:00,154.58,154.7,154.26,154.34,15753.0,132.571,132.6739,132.2965,132.3651,15753.0
2018-12-14 14:00:00,154.35,154.51,154.11,154.51,19947.0,132.3737,132.5109,132.1679,132.5109,19947.0
2018-12-14 14:10:00,154.52,154.8,154.22,154.76,7801.0,132.5195,132.7596,132.2622,132.7253,7801.0
2018-12-14 14:20:00,154.78,155.12,154.77,154.88,5465.0,132.7425,133.0341,132.7339,132.8283,5465.0
2018-12-14 14:30:00,154.95,154.95,154.68,154.68,9377.0,132.8883,132.8883,132.6567,132.6567,9377.0
2018-12-14 14:40:00,154.66,154.86,154.51,154.68,11026.0,132.6396,132.8111,132.5109,132.6567,11026.0
2018-12-14 14:50:00,154.67,154.85,154.39,154.62,21986.0,132.6482,132.8025,132.408,132.6053,21986.0
2018-12-14 15:00:00,154.65,154.98,154.65,154.92,16015.0,132.631,132.914,132.631,132.8626,16015.0
2018-12-14 15:10:00,154.88,155.42,154.88,155.3,13818.0,132.8283,133.2914,132.8283,133.1885,13818.0
2018-12-14 15:20:00,155.29,155.29,155.05,155.08,11743.0,133.1799,133.1799,132.974,132.9998,11743.0
2018-12-14 15:30:00,155.09,155.1,154.77,155.04,11851.0,133.0084,133.0169,132.7339,132.9655,11851.0
2018-12-14 15:40:00,155.0,155.09,154.83,155.04,27591.0,132.9312,133.0084,132.7854,132.9655,27591.0
2018-12-14 15:50:00,155.05,155.47,155.01,155.4,59640.0,132.974,133.3342,132.9397,133.2742,59640.0
2018-12-17 09:30:00,155.67,156.06,154.3,154.54,29862.0,133.5058,133.8402,132.3308,132.5367,29862.0
2018-12-17 09:40:00,154.62,154.82,153.64,154.38,12616.0,132.6053,132.7768,131.7648,132.3994,12616.0
2018-12-17 09:50:00,154.38,155.46,154.18,155.46,16280.0,132.3994,133.3257,132.2279,133.3257,16280.0
2018-12-17 10:00:00,155.39,155.62,155.09,155.28,21063.0,133.2656,133.4629,133.0084,133.1713,21063.0
2018-12-17 10:10:00,155.36,156.04,155.35,155.51,7527.0,133.2399,133.8231,133.2313,133.3686,7527.0
2018-12-17 10:20:00,155.56,155.84,155.25,155.84,7789.0,133.4114,133.6516,133.1456,133.6516,7789.0
2018-12-17 10:30:00,155.84,156.18,155.58,155.65,13569.0,133.6516,133.9432,133.4286,133.4886,13569.0
2018-12-17 10:40:00,155.74,156.7,155.73,156.59,16517.0,133.5658,134.3891,133.5572,134.2948,16517.0
2018-12-17 10:50:00,156.73,157.09,156.64,156.91,23514.0,134.4149,134.7236,134.3377,134.5692,23514.0
2018-12-17 11:00:00,156.97,157.47,156.78,157.43,17745.0,134.6207,135.0495,134.4577,135.0152,17745.0
2018-12-17 11:10:00,157.45,157.65,157.06,157.23,27220.0,135.0323,135.2039,134.6979,134.8437,27220.0
2018-12-17 11:20:00,157.25,158.02,157.17,157.36,33341.0,134.8608,135.5212,134.7922,134.9552,33341.0
2018-12-17 11:30:00,157.35,157.36,157.01,157.31,13564.0,134.9466,134.9552,134.655,134.9123,13564.0
2018-12-17 11:40:00,157.28,157.42,157.09,157.31,12653.0,134.8865,135.0066,134.7236,134.9123,12653.0
2018-12-17 11:50:00,157.41,157.43,157.09,157.17,22736.0,134.998,135.0152,134.7236,134.7922,22736.0
2018-12-17 12:00:00,157.2,157.26,156.92,157.02,15433.0,134.8179,134.8694,134.5778,134.6636,15433.0
2018-12-17 12:10:00,157.03,157.03,156.43,156.73,15904.0,134.6721,134.6721,134.1576,134.4149,15904.0
2018-12-17 12:20:00,156.72,158.18,156.71,157.95,116585.0,134.4063,135.6584,134.3977,135.4611,116585.0
2018-12-17 12:30:00,157.99,158.25,157.3,157.55,68642.0,135.4955,135.7184,134.9037,135.1181,68642.0
2018-12-17 12:40:00,157.52,157.65,157.03,157.44,35423.0,135.0924,135.2039,134.6721,135.0238,35423.0
2018-12-17 12:50:00,157.44,157.53,156.42,156.53,39264.0,135.0238,135.1009,134.149,134.2433,39264.0
2018-12-17 13:00:00,156.52,156.58,156.19,156.5,61424.0,134.2348,134.2862,133.9517,134.2176,61424.0
2018-12-17 13:10:00,156.46,156.66,156.35,156.55,36216.0,134.1833,134.3548,134.089,134.2605,36216.0
2018-12-17 13:20:00,156.47,156.85,156.33,156.61,25830.0,134.1919,134.5178,134.0718,134.3119,25830.0
2018-12-17 13:30:00,156.55,156.79,156.14,156.37,24619.0,134.2605,134.4663,133.9089,134.1061,24619.0
2018-12-17 13:40:00,156.37,156.63,156.06,156.06,17886.0,134.1061,134.3291,133.8402,133.8402,17886.0
2018-12-17 13:50:00,156.19,156.52,155.79,156.04,38307.0,133.9517,134.2348,133.6087,133.8231,38307.0
2018-12-17 14:00:00,155.93,156.04,155.48,155.58,19712.0,133.7288,133.8231,133.3428,133.4286,19712.0
2018-12-17 14:10:00,155.54,155.65,154.95,155.48,28802.0,133.3943,133.4886,132.8883,133.3428,28802.0
2018-12-17 14:20:00,155.53,155.88,155.18,155.35,22915.0,133.3857,133.6859,133.0855,133.2313,22915.0
2018-12-17 14:30:00,155.35,155.57,155.26,155.3,27511.0,133.2313,133.42,133.1541,133.1885,27511.0
2018-12-17 14:40:00,155.27,155.75,155.21,155.65,22999.0,133.1627,133.5744,133.1113,133.4886,22999.0
2018-12-17 14:50:00,155.66,155.66,154.9,155.07,14271.0,133.4972,133.4972,132.8454,132.9912,14271.0
2018-12-17 15:00:00,154.99,155.08,154.57,154.57,16465.0,132.9226,132.9998,132.5624,132.5624,16465.0
2018-12-17 15:10:00,154.58,155.25,154.35,154.39,39055.0,132.571,133.1456,132.3737,132.408,39055.0
2018-12-17 15:20:00,154.36,154.54,153.89,153.99,32101.0,132.3823,132.5367,131.9792,132.065,32101.0
2018-12-17 15:30:00,154.05,154.15,153.51,153.53,46658.0,132.1164,132.2022,131.6533,131.6705,46658.0
2018-12-17 15:40:00,153.52,153.61,152.71,152.96,74270.0,131.6619,131.7391,130.9672,131.1816,74270.0
2018-12-17 15:50:00,153.04,153.95,153.04,153.81,102943.0,131.2502,132.0307,131.2502,131.9106,102943.0
2018-12-18 09:30:00,155.06,156.33,155.06,155.9,24710.0,132.9826,134.0718,132.9826,133.703,24710.0
2018-12-18 09:40:00,155.95,156.37,155.64,155.65,14723.0,133.7459,134.1061,133.48,133.4886,14723.0
2018-12-18 09:50:00,155.63,156.08,155.29,155.85,48229.0,133.4715,133.8574,133.1799,133.6601,48229.0
2018-12-18 10:00:00,155.87,155.99,155.48,155.66,19617.0,133.6773,133.7802,133.3428,133.4972,19617.0
2018-12-18 10:10:00,155.61,155.61,155.16,155.43,12581.0,133.4543,133.4543,133.0684,133.2999,12581.0
2018-12-18 10:20:00,155.42,155.42,154.74,154.99,16495.0,133.2914,133.2914,132.7082,132.9226,16495.0
2018-12-18 10:30:00,155.0,155.15,154.52,154.72,23410.0,132.9312,133.0598,132.5195,132.691,23410.0
2018-12-18 10:40:00,154.73,154.98,154.49,154.71,51947.0,132.6996,132.914,132.4938,132.6825,51947.0
2018-12-18 10:50:00,154.71,155.13,154.53,154.7,22715.0,132.6825,133.0427,132.5281,132.6739,22715.0
2018-12-18 11:00:00,154.81,155.23,154.75,155.14,59936.0,132.7682,133.1284,132.7168,133.0512,59936.0
2018-12-18 11:10:00,155.04,155.36,154.79,155.11,16663.0,132.9655,133.2399,132.7511,133.0255,16663.0
2018-12-18 11:20:00,155.13,155.3,154.83,155.23,9450.0,133.0427,133.1885,132.7854,133.1284,9450.0
2018-12-18 11:30:00,155.19,155.69,154.95,155.51,13166.0,133.0941,133.5229,132.8883,133.3686,13166.0
2018-12-18 11:40:00,155.58,155.6,154.34,155.27,32842.0,133.4286,133.4457,132.3651,133.1627,32842.0
2018-12-18 11:50:00,155.28,155.35,154.85,155.25,10239.0,133.1713,133.2313,132.8025,133.1456,10239.0
2018-12-18 12:00:00,155.32,155.72,155.19,155.6,10942.0,133.2056,133.5487,133.0941,133.4457,10942.0
2018-12-18 12:10:00,155.72,155.95,155.66,155.84,13159.0,133.5487,133.7459,133.4972,133.6516,13159.0
2018-12-18 12:20:00,155.9,156.15,155.84,156.14,16453.0,133.703,133.9174,133.6516,133.9089,16453.0
2018-12-18 12:30:00,156.05,156.53,156.05,156.53,23003.0,133.8317,134.2433,133.8317,134.2433,23003.0
2018-12-18 12:40:00,156.62,156.73,156.31,156.68,27298.0,134.3205,134.4149,134.0547,134.372,27298.0
2018-12-18 12:50:00,156.7,156.88,156.49,156.75,17341.0,134.3891,134.5435,134.209,134.432,17341.0
2018-12-18 13:00:00,156.8,157.07,156.55,156.7,34371.0,134.4749,134.7064,134.2605,134.3891,34371.0
2018-12-18 13:10:00,156.66,157.15,156.65,156.78,14947.0,134.3548,134.7751,134.3462,134.4577,14947.0
2018-12-18 13:20:00,156.79,156.85,156.28,156.46,19173.0,134.4663,134.5178,134.0289,134.1833,19173.0
2018-12-18 13:30:00,156.48,156.74,156.42,156.57,17426.0,134.2004,134.4234,134.149,134.2776,17426.0
2018-12-18 13:40:00,156.52,156.88,156.41,156.8,20459.0,134.2348,134.5435,134.1404,134.4749,20459.0
2018-12-18 13:50:00,156.8,156.81,156.24,156.36,20936.0,134.4749,134.4835,133.9946,134.0975,20936.0
2018-12-18 14:00:00,156.33,156.38,156.0,156.25,29802.0,134.0718,134.1147,133.7888,134.0032,29802.0
2018-12-18 14:10:00,156.24,156.27,155.97,155.97,20995.0,133.9946,134.0203,133.7631,133.7631,20995.0
2018-12-18 14:20:00,156.08,156.34,155.4,155.5,24767.0,133.8574,134.0804,133.2742,133.36,24767.0
2018-12-18 14:30:00,155.5,155.77,155.16,155.2,21740.0,133.36,133.5915,133.0684,133.1027,21740.0
2018-12-18 14:40:00,155.21,155.29,154.55,154.9,27981.0,133.1113,133.1799,132.5452,132.8454,27981.0
2018-12-18 14:50:00,154.82,154.86,154.11,154.13,32154.0,132.7768,132.8111,132.1679,132.185,32154.0
2018-12-18 15:00:00,154.12,154.54,153.99,154.21,26383.0,132.1765,132.5367,132.065,132.2536,26383.0
2018-12-18 15:10:00,154.19,154.89,154.12,154.7,22800.0,132.2365,132.8368,132.1765,132.6739,22800.0
2018-12-18 15:20:00,154.66,154.73,154.37,154.65,25952.0,132.6396,132.6996,132.3909,132.631,25952.0
2018-12-18 15:30:00,154.7,155.09,154.65,154.71,34436.0,132.6739,133.0084,132.631,132.6825,34436.0
2018-12-18 15:40:00,154.7,155.32,154.65,155.25,54343.0,132.6739,133.2056,132.631,133.1456,54343.0
2018-12-18 15:50:00,155.31,155.32,154.69,154.72,74107.0,133.197,133.2056,132.6653,132.691,74107.0
2018-12-19 09:30:00,154.79,155.95,154.52,155.49,36030.0,132.7511,133.7459,132.5195,133.3514,36030.0
2018-12-19 09:40:00,155.47,157.06,155.47,157.04,19314.0,133.3342,134.6979,133.3342,134.6807,19314.0
2018-12-19 09:50:00,157.05,157.81,156.95,157.39,27234.0,134.6893,135.3411,134.6035,134.9809,27234.0
2018-12-19 10:00:00,157.39,157.7,157.23,157.29,62031.0,134.9809,135.2467,134.8437,134.8951,62031.0
2018-12-19 10:10:00,157.2,157.71,157.17,157.68,44981.0,134.8179,135.2553,134.7922,135.2296,44981.0
2018-12-19 10:20:00,157.69,157.89,157.59,157.8,40712.0,135.2382,135.4097,135.1524,135.3325,40712.0
2018-12-19 10:30:00,157.96,157.96,157.58,157.74,33058.0,135.4697,135.4697,135.1438,135.281,33058.0
2018-12-19 10:40:00,157.66,157.79,157.5,157.79,26102.0,135.2124,135.3239,135.0752,135.3239,26102.0
2018-12-19 10:50:00,157.74,158.11,157.71,158.01,20114.0,135.281,135.5984,135.2553,135.5126,20114.0
2018-12-19 11:00:00,158.02,158.38,157.82,158.19,26939.0,135.5212,135.8299,135.3497,135.667,26939.0
2018-12-19 11:10:00,158.08,158.16,157.6,157.92,19888.0,135.5726,135.6412,135.161,135.4354,19888.0
2018-12-19 11:20:00,157.87,158.12,157.85,157.91,25905.0,135.3925,135.6069,135.3754,135.4268,25905.0
2018-12-19 11:30:00,157.91,158.01,157.68,157.96,15277.0,135.4268,135.5126,135.2296,135.4697,15277.0
2018-12-19 11:40:00,157.99,158.27,157.95,158.25,19405.0,135.4955,135.7356,135.4611,135.7184,19405.0
2018-12-19 11:50:00,158.28,158.54,158.28,158.48,23689.0,135.7442,135.9671,135.7442,135.9157,23689.0
2018-12-19 12:00:00,158.48,158.82,158.44,158.66,14368.0,135.9157,136.2073,135.8814,136.0701,14368.0
2018-12-19 12:10:00,158.64,158.68,158.46,158.53,16440.0,136.0529,136.0872,135.8985,135.9586,16440.0
2018-12-19 12:20:00,158.49,158.5,158.22,158.28,15028.0,135.9243,135.9328,135.6927,135.7442,15028.0
2018-12-19 12:30:00,158.26,158.28,158.15,158.22,16351.0,135.727,135.7442,135.6327,135.6927,16351.0
2018-12-19 12:40:00,158.24,158.24,157.8,157.93,13426.0,135.7099,135.7099,135.3325,135.444,13426.0
2018-12-19 12:50:00,157.91,158.16,157.67,157.67,18912.0,135.4268,135.6412,135.221,135.221,18912.0
2018-12-19 13:00:00,157.6,157.86,157.5,157.78,19293.0,135.161,135.384,135.0752,135.3154,19293.0
2018-12-19 13:10:00,157.77,157.91,157.71,157.87,17523.0,135.3068,135.4268,135.2553,135.3925,17523.0
2018-12-19 13:20:00,157.88,158.04,157.67,158.02,10745.0,135.4011,135.5383,135.221,135.5212,10745.0
2018-12-19 13:30:00,158.03,158.15,157.76,158.13,11312.0,135.5298,135.6327,135.2982,135.6155,11312.0
2018-12-19 13:40:00,158.13,158.59,158.1,158.16,19534.0,135.6155,136.01,135.5898,135.6412,19534.0
2018-12-19 13:50:00,158.09,158.2,157.71,158.1,13743.0,135.5812,135.6756,135.2553,135.5898,13743.0
2018-12-19 14:00:00,158.61,158.68,155.84,155.85,23363.0,136.0272,136.0872,133.6516,133.6601,23363.0
2018-12-19 14:10:00,156.18,156.64,155.44,156.61,26464.0,133.9432,134.3377,133.3085,134.3119,26464.0
2018-12-19 14:20:00,156.5,157.31,156.21,156.96,19702.0,134.2176,134.9123,133.9689,134.6121,19702.0
2018-12-19 14:30:00,156.95,157.17,156.57,156.81,28669.0,134.6035,134.7922,134.2776,134.4835,28669.0
2018-12-19 14:40:00,156.86,156.86,155.25,155.71,30169.0,134.5263,134.5263,133.1456,133.5401,30169.0
2018-12-19 14:50:00,155.66,155.82,154.28,154.59,20260.0,133.4972,133.6344,132.3137,132.5795,20260.0
2018-12-19 15:00:00,154.6,154.64,153.47,154.18,38225.0,132.5881,132.6224,131.619,132.2279,38225.0
2018-12-19 15:10:00,154.09,154.6,153.52,153.81,54399.0,132.1507,132.5881,131.6619,131.9106,54399.0
2018-12-19 15:20:00,153.93,154.74,153.54,153.66,39909.0,132.0135,132.7082,131.679,131.782,39909.0
2018-12-19 15:30:00,153.73,154.33,153.7,153.94,37975.0,131.842,132.3566,131.8163,132.0221,37975.0
2018-12-19 15:40:00,153.94,154.4,153.43,154.3,64003.0,132.0221,132.4166,131.5847,132.3308,64003.0
2018-12-19 15:50:00,154.29,154.43,154.01,154.11,104222.0,132.3223,132.4423,132.0821,132.1679,104222.0
2018-12-20 09:30:00,153.97,156.01,153.45,156.01,44201.0,132.0478,133.7974,131.6019,133.7974,44201.0
2018-12-20 09:40:00,155.89,156.46,155.59,155.88,56366.0,133.6944,134.1833,133.4372,133.6859,56366.0
2018-12-20 09:50:00,155.89,156.41,155.81,156.03,52109.0,133.6944,134.1404,133.6258,133.8145,52109.0
2018-12-20 10:00:00,155.96,156.66,155.92,156.49,30550.0,133.7545,134.3548,133.7202,134.209,30550.0
2018-12-20 10:10:00,156.36,156.7,155.97,156.5,66643.0,134.0975,134.3891,133.7631,134.2176,66643.0
2018-12-20 10:20:00,156.4,157.26,156.31,156.86,43660.0,134.1318,134.8694,134.0547,134.5263,43660.0
2018-12-20 10:30:00,156.76,157.51,156.49,157.47,49337.0,134.4406,135.0838,134.209,135.0495,49337.0
2018-12-20 10:40:00,157.35,158.24,157.06,157.06,32417.0,134.9466,135.7099,134.6979,134.6979,32417.0
2018-12-20 10:50:00,157.18,157.57,157.0,157.52,22878.0,134.8008,135.1353,134.6464,135.0924,22878.0
2018-12-20 11:00:00,157.53,157.63,157.21,157.48,29854.0,135.1009,135.1867,134.8265,135.0581,29854.0
2018-12-20 11:10:00,157.53,157.67,157.24,157.47,28708.0,135.1009,135.221,134.8522,135.0495,28708.0
2018-12-20 11:20:00,157.4,157.46,156.79,156.79,33519.0,134.9895,135.0409,134.4663,134.4663,33519.0
2018-12-20 11:30:00,156.62,156.89,156.22,156.28,16218.0,134.3205,134.5521,133.9775,134.0289,16218.0
2018-12-20 11:40:00,156.28,156.38,155.26,155.27,36332.0,134.0289,134.1147,133.1541,133.1627,36332.0
2018-12-20 11:50:00,155.24,155.39,154.53,155.22,40917.0,133.137,133.2656,132.5281,133.1198,40917.0
2018-12-20 12:00:00,155.25,155.31,154.79,155.0,50449.0,133.1456,133.197,132.7511,132.9312,50449.0
2018-12-20 12:10:00,155.08,155.19,154.51,154.92,48160.0,132.9998,133.0941,132.5109,132.8626,48160.0
2018-12-20 12:20:00,154.96,155.17,154.46,155.04,55193.0,132.8969,133.077,132.4681,132.9655,55193.0
2018-12-20 12:30:00,155.06,155.06,154.01,154.1,32594.0,132.9826,132.9826,132.0821,132.1593,32594.0
2018-12-20 12:40:00,154.04,154.17,153.35,153.92,53620.0,132.1079,132.2193,131.5161,132.0049,53620.0
2018-12-20 12:50:00,153.89,154.13,153.39,153.97,27437.0,131.9792,132.185,131.5504,132.0478,27437.0
2018-12-20 13:00:00,153.96,153.96,153.21,153.39,18500.0,132.0392,132.0392,131.396,131.5504,18500.0
2018-12-20 13:10:00,153.37,154.59,153.28,154.43,24554.0,131.5332,132.5795,131.4561,132.4423,24554.0
2018-12-20 13:20:00,154.44,154.67,154.07,154.36,21126.0,132.4509,132.6482,132.1336,132.3823,21126.0
2018-12-20 13:30:00,154.41,154.55,154.14,154.46,22044.0,132.4252,132.5452,132.1936,132.4681,22044.0
2018-12-20 13:40:00,154.55,154.87,153.92,154.81,20074.0,132.5452,132.8197,132.0049,132.7682,20074.0
2018-12-20 13:50:00,154.67,154.88,154.49,154.67,20057.0,132.6482,132.8283,132.4938,132.6482,20057.0
2018-12-20 14:00:00,154.74,154.82,153.43,153.74,30356.0,132.7082,132.7768,131.5847,131.8506,30356.0
2018-12-20 14:10:00,153.73,153.73,153.12,153.36,29747.0,131.842,131.842,131.3188,131.5247,29747.0
2018-12-20 14:20:00,153.44,154.52,153.4,154.52,22990.0,131.5933,132.5195,131.559,132.5195,22990.0
2018-12-20 14:30:00,154.59,155.16,154.44,154.5,33867.0,132.5795,133.0684,132.4509,132.5024,33867.0
2018-12-20 14:40:00,154.48,155.65,154.48,155.64,30658.0,132.4852,133.4886,132.4852,133.48,30658.0
2018-12-20 14:50:00,155.6,155.6,154.38,154.55,25174.0,133.4457,133.4457,132.3994,132.5452,25174.0
2018-12-20 15:00:00,154.55,154.55,153.7,154.43,33447.0,132.5452,132.5452,131.8163,132.4423,33447.0
2018-12-20 15:10:00,154.47,155.06,154.27,154.73,29939.0,132.4766,132.9826,132.3051,132.6996,29939.0
2018-12-20 15:20:00,154.73,155.79,154.69,154.94,38864.0,132.6996,133.6087,132.6653,132.8797,38864.0
2018-12-20 15:30:00,154.91,155.33,154.79,155.22,92239.0,132.854,133.2142,132.7511,133.1198,92239.0
2018-12-20 15:40:00,155.09,155.25,153.93,154.1,64764.0,133.0084,133.1456,132.0135,132.1593,64764.0
2018-12-20 15:50:00,154.13,154.55,153.7,154.5,138035.0,132.185,132.5452,131.8163,132.5024,138035.0
2018-12-21 09:30:00,154.54,156.97,153.83,156.4,399244.0,132.5367,134.6207,131.9278,134.1318,399244.0
2018-12-21 09:40:00,156.4,157.07,155.91,156.93,22203.0,134.1318,134.7064,133.7116,134.5864,22203.0
2018-12-21 09:50:00,157.04,157.61,156.47,157.35,31015.0,134.6807,135.1696,134.1919,134.9466,31015.0
2018-12-21 10:00:00,157.31,157.85,157.22,157.79,56605.0,134.9123,135.3754,134.8351,135.3239,56605.0
2018-12-21 10:10:00,157.92,159.28,157.9,159.16,56543.0,135.4354,136.6018,135.4183,136.4989,56543.0
2018-12-21 10:20:00,159.18,159.45,158.77,158.89,25041.0,136.516,136.7476,136.1644,136.2673,25041.0
2018-12-21 10:30:00,158.98,159.18,158.15,158.15,15814.0,136.3445,136.516,135.6327,135.6327,15814.0
2018-12-21 10:40:00,158.28,158.3,157.71,157.99,19446.0,135.7442,135.7613,135.2553,135.4955,19446.0
2018-12-21 10:50:00,157.96,158.24,157.81,158.01,29439.0,135.4697,135.7099,135.3411,135.5126,29439.0
2018-12-21 11:00:00,157.97,157.97,156.79,156.8,26313.0,135.4783,135.4783,134.4663,134.4749,26313.0
2018-12-21 11:10:00,156.92,157.33,156.8,157.2,17681.0,134.5778,134.9294,134.4749,134.8179,17681.0
2018-12-21 11:20:00,157.18,158.39,157.18,158.39,41372.0,134.8008,135.8385,134.8008,135.8385,41372.0
2018-12-21 11:30:00,158.31,158.57,157.7,157.81,16985.0,135.7699,135.9929,135.2467,135.3411,16985.0
2018-12-21 11:40:00,157.73,158.03,157.46,157.62,10990.0,135.2725,135.5298,135.0409,135.1781,10990.0
2018-12-21 11:50:00,157.61,158.13,157.37,157.46,11445.0,135.1696,135.6155,134.9637,135.0409,11445.0
2018-12-21 12:00:00,157.49,157.8,157.26,157.45,13995.0,135.0666,135.3325,134.8694,135.0323,13995.0
2018-12-21 12:10:00,157.44,157.44,156.92,156.98,18914.0,135.0238,135.0238,134.5778,134.6293,18914.0
2018-12-21 12:20:00,156.92,157.06,156.62,156.73,15594.0,134.5778,134.6979,134.3205,134.4149,15594.0
2018-12-21 12:30:00,156.65,156.9,156.14,156.86,24599.0,134.3462,134.5606,133.9089,134.5263,24599.0
2018-12-21 12:40:00,156.83,157.04,156.45,156.65,22082.0,134.5006,134.6807,134.1747,134.3462,22082.0
2018-12-21 12:50:00,156.75,156.75,155.98,155.98,26073.0,134.432,134.432,133.7716,133.7716,26073.0
2018-12-21 13:00:00,156.07,156.33,155.67,156.01,16038.0,133.8488,134.0718,133.5058,133.7974,16038.0
2018-12-21 13:10:00,156.02,156.27,155.83,156.05,15377.0,133.8059,134.0203,133.643,133.8317,15377.0
2018-12-21 13:20:00,156.06,156.64,155.92,156.49,14273.0,133.8402,134.3377,133.7202,134.209,14273.0
2018-12-21 13:30:00,156.41,156.69,156.3,156.52,14506.0,134.1404,134.3805,134.0461,134.2348,14506.0
2018-12-21 13:40:00,156.53,156.93,156.26,156.51,16418.0,134.2433,134.5864,134.0118,134.2262,16418.0
2018-12-21 13:50:00,156.57,156.57,156.04,156.44,15584.0,134.2776,134.2776,133.8231,134.1661,15584.0
2018-12-21 14:00:00,156.35,156.62,156.17,156.34,17079.0,134.089,134.3205,133.9346,134.0804,17079.0
2018-12-21 14:10:00,156.42,156.56,155.78,156.55,20583.0,134.149,134.2691,133.6001,134.2605,20583.0
2018-12-21 14:20:00,156.68,157.0,156.27,156.38,19885.0,134.372,134.6464,134.0203,134.1147,19885.0
2018-12-21 14:30:00,156.36,156.59,156.16,156.33,18981.0,134.0975,134.2948,133.926,134.0718,18981.0
2018-12-21 14:40:00,156.26,156.38,155.95,156.31,16526.0,134.0118,134.1147,133.7459,134.0547,16526.0
2018-12-21 14:50:00,156.3,156.83,156.03,156.38,24910.0,134.0461,134.5006,133.8145,134.1147,24910.0
2018-12-21 15:00:00,156.36,156.71,156.32,156.64,26879.0,134.0975,134.3977,134.0632,134.3377,26879.0
2018-12-21 15:10:00,156.65,156.69,156.16,156.27,60922.0,134.3462,134.3805,133.926,134.0203,60922.0
2018-12-21 15:20:00,156.31,156.43,155.68,155.68,39993.0,134.0547,134.1576,133.5143,133.5143,39993.0
2018-12-21 15:30:00,155.64,156.11,155.27,155.28,62194.0,133.48,133.8831,133.1627,133.1713,62194.0
2018-12-21 15:40:00,155.31,156.2,155.31,155.77,99474.0,133.197,133.9603,133.197,133.5915,99474.0
2018-12-21 15:50:00,155.81,155.83,155.09,155.19,222393.0,133.6258,133.643,133.0084,133.0941,222393.0
2018-12-24 09:30:00,154.69,154.93,152.76,153.29,30460.0,132.6653,132.8711,131.0101,131.4646,30460.0
2018-12-24 09:40:00,153.55,153.65,152.35,152.75,31615.0,131.6876,131.7734,130.6585,131.0015,31615.0
2018-12-24 09:50:00,152.85,153.15,152.11,152.58,42777.0,131.0873,131.3446,130.4526,130.8557,42777.0
2018-12-24 10:00:00,152.62,153.24,152.1,152.27,29188.0,130.89,131.4218,130.4441,130.5899,29188.0
2018-12-24 10:10:00,152.38,153.45,152.27,152.6,16236.0,130.6842,131.6019,130.5899,130.8729,16236.0
2018-12-24 10:20:00,152.63,153.41,152.31,152.91,14098.0,130.8986,131.5676,130.6242,131.1387,14098.0
2018-12-24 10:30:00,152.86,153.79,152.85,153.73,44534.0,131.0959,131.8934,131.0873,131.842,44534.0
2018-12-24 10:40:00,153.71,154.88,153.7,154.52,26731.0,131.8248,132.8283,131.8163,132.5195,26731.0
2018-12-24 10:50:00,154.52,154.52,153.77,153.79,22298.0,132.5195,132.5195,131.8763,131.8934,22298.0
2018-12-24 11:00:00,153.81,153.94,152.21,152.68,25754.0,131.9106,132.0221,130.5384,130.9415,25754.0
2018-12-24 11:10:00,152.57,152.97,152.22,152.36,17548.0,130.8471,131.1902,130.547,130.667,17548.0
2018-12-24 11:20:00,152.36,152.7,152.04,152.04,24561.0,130.667,130.9586,130.3926,130.3926,24561.0
2018-12-24 11:30:00,152.0,152.41,151.69,152.01,20234.0,130.3583,130.7099,130.0924,130.3669,20234.0
2018-12-24 11:40:00,152.1,152.42,151.57,151.97,16345.0,130.4441,130.7185,129.9895,130.3326,16345.0
2018-12-24 11:50:00,151.98,152.15,151.28,151.84,21774.0,130.3412,130.4869,129.7408,130.2211,21774.0
2018-12-24 12:00:00,151.85,152.29,151.85,151.91,37978.0,130.2297,130.607,130.2297,130.2811,37978.0
2018-12-24 12:10:00,151.94,152.05,151.57,151.8,25799.0,130.3068,130.4012,129.9895,130.1868,25799.0
2018-12-24 12:20:00,151.74,152.09,151.23,151.71,24024.0,130.1353,130.4355,129.6979,130.1096,24024.0
2018-12-24 12:30:00,151.72,151.9,151.29,151.35,21071.0,130.1182,130.2725,129.7494,129.8009,21071.0
2018-12-24 12:40:00,151.39,151.52,151.13,151.31,41212.0,129.8352,129.9466,129.6122,129.7665,41212.0
2018-12-24 12:50:00,151.26,151.3,149.68,150.02,126381.0,129.7237,129.758,128.3686,128.6602,126381.0
2018-12-26 09:30:00,150.57,152.09,150.25,151.84,49677.0,129.1319,130.4355,128.8575,130.2211,49677.0
2018-12-26 09:40:00,151.84,152.14,150.88,151.15,3822.0,130.2211,130.4784,129.3978,129.6293,3822.0
2018-12-26 09:50:00,151.1,151.5,150.78,151.08,53572.0,129.5864,129.9295,129.312,129.5693,53572.0
2018-12-26 10:00:00,151.13,151.47,150.79,151.47,27418.0,129.6122,129.9038,129.3206,129.9038,27418.0
2018-12-26 10:10:00,151.33,151.51,150.4,150.41,21382.0,129.7837,129.9381,128.9861,128.9947,21382.0
2018-12-26 10:20:00,150.24,151.37,150.09,150.65,10233.0,128.8489,129.818,128.7203,129.2005,10233.0
2018-12-26 10:30:00,150.63,150.93,150.08,150.28,10661.0,129.1834,129.4407,128.7117,128.8832,10661.0
2018-12-26 10:40:00,150.26,150.63,150.16,150.3,8605.0,128.866,129.1834,128.7803,128.9004,8605.0
2018-12-26 10:50:00,150.45,150.56,149.64,149.89,11054.0,129.029,129.1233,128.3343,128.5487,11054.0
2018-12-26 11:00:00,150.11,150.49,149.84,150.01,19029.0,128.7374,129.0633,128.5058,128.6516,19029.0
2018-12-26 11:10:00,150.25,150.87,150.13,150.72,7877.0,128.8575,129.3892,128.7546,129.2606,7877.0
2018-12-26 11:20:00,150.61,150.8,150.28,150.8,11800.0,129.1662,129.3292,128.8832,129.3292,11800.0
2018-12-26 11:30:00,150.6,150.84,150.31,150.77,12001.0,129.1576,129.3635,128.9089,129.3034,12001.0
2018-12-26 11:40:00,150.77,151.21,150.64,150.77,22597.0,129.3034,129.6808,129.1919,129.3034,22597.0
2018-12-26 11:50:00,150.79,151.28,150.61,151.26,16412.0,129.3206,129.7408,129.1662,129.7237,16412.0
2018-12-26 12:00:00,151.31,151.36,151.03,151.26,18486.0,129.7665,129.8094,129.5264,129.7237,18486.0
2018-12-26 12:10:00,151.2,151.92,151.13,151.15,20420.0,129.6722,130.2897,129.6122,129.6293,20420.0
2018-12-26 12:20:00,151.12,151.74,151.05,151.37,13379.0,129.6036,130.1353,129.5436,129.818,13379.0
2018-12-26 12:30:00,151.45,152.02,151.43,151.75,10978.0,129.8866,130.3755,129.8695,130.1439,10978.0
2018-12-26 12:40:00,151.71,151.88,151.31,151.6,18668.0,130.1096,130.2554,129.7665,130.0153,18668.0
2018-12-26 12:50:00,151.72,152.2,151.72,152.07,5308.0,130.1182,130.5298,130.1182,130.4183,5308.0
2018-12-26 13:00:00,152.0,152.15,151.33,151.59,8716.0,130.3583,130.4869,129.7837,130.0067,8716.0
2018-12-26 13:10:00,151.54,151.54,150.8,150.97,17285.0,129.9638,129.9638,129.3292,129.475,17285.0
2018-12-26 13:20:00,150.94,151.36,150.94,151.31,6794.0,129.4492,129.8094,129.4492,129.7665,6794.0
2018-12-26 13:30:00,151.36,151.7,151.34,151.7,5455.0,129.8094,130.101,129.7923,130.101,5455.0
2018-12-26 13:40:00,151.69,152.01,151.48,152.0,4699.0,130.0924,130.3669,129.9123,130.3583,4699.0
2018-12-26 13:50:00,151.93,153.0,151.92,152.89,31818.0,130.2983,131.2159,130.2897,131.1216,31818.0
2018-12-26 14:00:00,153.06,153.25,152.8,153.12,18420.0,131.2674,131.4303,131.0444,131.3188,18420.0
2018-12-26 14:10:00,153.14,153.2,152.44,152.56,20311.0,131.336,131.3875,130.7357,130.8386,20311.0
2018-12-26 14:20:00,152.72,152.86,152.53,152.72,10219.0,130.9758,131.0959,130.8128,130.9758,10219.0
2018-12-26 14:30:00,152.77,153.54,152.77,153.4,11642.0,131.0187,131.679,131.0187,131.559,11642.0
2018-12-26 14:40:00,153.33,153.37,153.01,153.14,9054.0,131.4989,131.5332,131.2245,131.336,9054.0
2018-12-26 14:50:00,153.04,153.99,153.04,153.94,17431.0,131.2502,132.065,131.2502,132.0221,17431.0
2018-12-26 15:00:00,153.91,154.58,153.77,154.39,38679.0,131.9964,132.571,131.8763,132.408,38679.0
2018-12-26 15:10:00,154.36,154.8,154.2,154.63,39796.0,132.3823,132.7596,132.2451,132.6138,39796.0
2018-12-26 15:20:00,154.59,155.18,154.59,155.14,34143.0,132.5795,133.0855,132.5795,133.0512,34143.0
2018-12-26 15:30:00,155.14,156.3,155.07,156.2,69070.0,133.0512,134.0461,132.9912,133.9603,69070.0
2018-12-26 15:40:00,156.22,156.91,155.94,156.26,62670.0,133.9775,134.5692,133.7373,134.0118,62670.0
2018-12-26 15:50:00,156.2,156.98,156.17,156.95,99412.0,133.9603,134.6293,133.9346,134.6035,99412.0
2018-12-27 09:30:00,155.0,155.77,154.25,155.25,33140.0,132.9312,133.5915,132.288,133.1456,33140.0
2018-12-27 09:40:00,155.25,155.4,154.04,154.42,12521.0,133.1456,133.2742,132.1079,132.4337,12521.0
2018-12-27 09:50:00,154.39,154.92,154.38,154.87,5044.0,132.408,132.8626,132.3994,132.8197,5044.0
2018-12-27 10:00:00,155.08,155.64,154.88,154.94,9753.0,132.9998,133.48,132.8283,132.8797,9753.0
2018-12-27 10:10:00,154.97,156.11,154.77,155.36,11795.0,132.9054,133.8831,132.7339,133.2399,11795.0
2018-12-27 10:20:00,155.36,156.17,155.14,155.66,12438.0,133.2399,133.9346,133.0512,133.4972,12438.0
2018-12-27 10:30:00,155.5,155.94,155.18,155.64,11039.0,133.36,133.7373,133.0855,133.48,11039.0
2018-12-27 10:40:00,155.42,156.35,155.42,156.27,10727.0,133.2914,134.089,133.2914,134.0203,10727.0
2018-12-27 10:50:00,156.31,156.45,155.78,156.08,11223.0,134.0547,134.1747,133.6001,133.8574,11223.0
2018-12-27 11:00:00,156.03,156.12,155.68,155.91,18956.0,133.8145,133.8917,133.5143,133.7116,18956.0
2018-12-27 11:10:00,155.86,156.4,155.61,156.4,19770.0,133.6687,134.1318,133.4543,134.1318,19770.0
2018-12-27 11:20:00,156.34,156.98,156.34,156.98,4843.0,134.0804,134.6293,134.0804,134.6293,4843.0
2018-12-27 11:30:00,156.86,157.25,156.39,156.46,8879.0,134.5263,134.8608,134.1233,134.1833,8879.0
2018-12-27 11:40:00,156.47,156.47,155.92,155.94,13112.0,134.1919,134.1919,133.7202,133.7373,13112.0
2018-12-27 11:50:00,156.12,156.64,156.04,156.5,6398.0,133.8917,134.3377,133.8231,134.2176,6398.0
2018-12-27 12:00:00,156.5,156.62,156.04,156.24,4562.0,134.2176,134.3205,133.8231,133.9946,4562.0
2018-12-27 12:10:00,156.18,156.72,156.17,156.71,9207.0,133.9432,134.4063,133.9346,134.3977,9207.0
2018-12-27 12:20:00,156.73,156.77,155.93,156.09,40074.0,134.4149,134.4492,133.7288,133.866,40074.0
2018-12-27 12:30:00,156.01,156.44,155.94,156.23,20123.0,133.7974,134.1661,133.7373,133.986,20123.0
2018-12-27 12:40:00,156.16,156.59,155.96,156.4,18664.0,133.926,134.2948,133.7545,134.1318,18664.0
2018-12-27 12:50:00,156.41,156.5,156.12,156.5,7069.0,134.1404,134.2176,133.8917,134.2176,7069.0
2018-12-27 13:00:00,156.39,156.73,156.21,156.69,8300.0,134.1233,134.4149,133.9689,134.3805,8300.0
2018-12-27 13:10:00,156.62,156.67,156.23,156.26,9599.0,134.3205,134.3634,133.986,134.0118,9599.0
2018-12-27 13:20:00,156.23,156.49,155.97,156.03,15867.0,133.986,134.209,133.7631,133.8145,15867.0
2018-12-27 13:30:00,155.98,156.14,155.77,155.77,7600.0,133.7716,133.9089,133.5915,133.5915,7600.0
2018-12-27 13:40:00,155.72,155.93,155.14,155.23,20708.0,133.5487,133.7288,133.0512,133.1284,20708.0
2018-12-27 13:50:00,155.3,155.31,154.8,155.1,10868.0,133.1885,133.197,132.7596,133.0169,10868.0
2018-12-27 14:00:00,155.1,155.61,155.03,155.19,22727.0,133.0169,133.4543,132.9569,133.0941,22727.0
2018-12-27 14:10:00,155.11,155.34,154.9,155.03,9683.0,133.0255,133.2228,132.8454,132.9569,9683.0
2018-12-27 14:20:00,155.0,155.21,154.83,155.13,12714.0,132.9312,133.1113,132.7854,133.0427,12714.0
2018-12-27 14:30:00,155.12,155.22,154.8,154.99,10269.0,133.0341,133.1198,132.7596,132.9226,10269.0
2018-12-27 14:40:00,154.97,156.04,154.96,155.6,23457.0,132.9054,133.8231,132.8969,133.4457,23457.0
2018-12-27 14:50:00,155.5,156.15,155.26,155.94,20022.0,133.36,133.9174,133.1541,133.7373,20022.0
2018-12-27 15:00:00,156.08,156.29,155.5,156.03,20354.0,133.8574,134.0375,133.36,133.8145,20354.0
2018-12-27 15:10:00,156.06,157.08,155.85,156.59,23437.0,133.8402,134.715,133.6601,134.2948,23437.0
2018-12-27 15:20:00,156.66,157.84,156.66,157.74,20508.0,134.3548,135.3668,134.3548,135.281,20508.0
2018-12-27 15:30:00,157.59,158.36,157.09,158.12,37467.0,135.1524,135.8128,134.7236,135.6069,37467.0
2018-12-27 15:40:00,158.26,159.23,158.24,158.95,50437.0,135.727,136.5589,135.7099,136.3188,50437.0
2018-12-27 15:50:00,158.95,159.77,158.26,159.77,115866.0,136.3188,137.022,135.727,137.022,115866.0
2018-12-28 09:30:00,160.88,161.43,160.08,160.94,23634.0,137.974,138.4457,137.2879,138.0254,23634.0
2018-12-28 09:40:00,160.95,162.36,160.95,161.4,14488.0,138.034,139.2433,138.034,138.4199,14488.0
2018-12-28 09:50:00,161.54,162.36,161.47,162.15,23742.0,138.54,139.2433,138.48,139.0632,23742.0
2018-12-28 10:00:00,162.15,162.15,161.32,161.55,33119.0,139.0632,139.0632,138.3513,138.5486,33119.0
2018-12-28 10:10:00,161.44,161.63,161.04,161.34,43212.0,138.4542,138.6172,138.1112,138.3685,43212.0
2018-12-28 10:20:00,161.37,161.65,160.59,160.69,17358.0,138.3942,138.6343,137.7253,137.811,17358.0
2018-12-28 10:30:00,160.68,160.69,159.31,159.53,16560.0,137.8025,137.811,136.6275,136.8162,16560.0
2018-12-28 10:40:00,159.68,160.29,159.68,160.08,34777.0,136.9448,137.468,136.9448,137.2879,34777.0
2018-12-28 10:50:00,160.1,160.63,160.02,160.21,13169.0,137.305,137.7596,137.2364,137.3994,13169.0
2018-12-28 11:00:00,160.26,160.47,159.99,160.3,10797.0,137.4423,137.6224,137.2107,137.4766,10797.0
2018-12-28 11:10:00,160.3,160.74,160.04,160.35,15453.0,137.4766,137.8539,137.2536,137.5194,15453.0
2018-12-28 11:20:00,160.37,160.55,160.1,160.44,12959.0,137.5366,137.691,137.305,137.5966,12959.0
2018-12-28 11:30:00,160.49,161.99,160.48,161.86,20774.0,137.6395,138.9259,137.6309,138.8144,20774.0
2018-12-28 11:40:00,161.89,162.0,161.08,161.3,46381.0,138.8402,138.9345,138.1455,138.3342,46381.0
2018-12-28 11:50:00,161.32,161.84,161.22,161.77,35127.0,138.3513,138.7973,138.2656,138.7373,35127.0
2018-12-28 12:00:00,161.78,161.93,161.49,161.63,15558.0,138.7458,138.8745,138.4971,138.6172,15558.0
2018-12-28 12:10:00,161.63,161.69,160.95,161.09,10060.0,138.6172,138.6686,138.034,138.1541,10060.0
2018-12-28 12:20:00,161.07,161.55,160.93,161.24,18839.0,138.1369,138.5486,138.0169,138.2827,18839.0
2018-12-28 12:30:00,161.27,161.83,161.09,161.78,31487.0,138.3084,138.7887,138.1541,138.7458,31487.0
2018-12-28 12:40:00,161.83,161.97,161.44,161.45,12881.0,138.7887,138.9088,138.4542,138.4628,12881.0
2018-12-28 12:50:00,161.53,161.93,161.06,161.06,35235.0,138.5314,138.8745,138.1283,138.1283,35235.0
2018-12-28 13:00:00,161.13,161.38,160.77,161.27,13523.0,138.1884,138.4028,137.8796,138.3084,13523.0
2018-12-28 13:10:00,161.2,161.48,161.07,161.14,13447.0,138.2484,138.4885,138.1369,138.197,13447.0
2018-12-28 13:20:00,161.14,161.18,160.85,161.0,14848.0,138.197,138.2313,137.9482,138.0769,14848.0
2018-12-28 13:30:00,160.91,160.95,160.61,160.74,12360.0,137.9997,138.034,137.7424,137.8539,12360.0
2018-12-28 13:40:00,160.72,161.2,160.66,161.08,7348.0,137.8368,138.2484,137.7853,138.1455,7348.0
2018-12-28 13:50:00,161.15,161.45,160.98,161.05,7833.0,138.2055,138.4628,138.0597,138.1198,7833.0
2018-12-28 14:00:00,161.12,161.9,161.07,161.68,14535.0,138.1798,138.8487,138.1369,138.6601,14535.0
2018-12-28 14:10:00,161.63,162.13,161.54,161.6,25219.0,138.6172,139.046,138.54,138.5915,25219.0
2018-12-28 14:20:00,161.64,161.86,161.4,161.63,13767.0,138.6258,138.8144,138.4199,138.6172,13767.0
2018-12-28 14:30:00,161.72,162.61,161.58,162.56,23739.0,138.6944,139.4577,138.5743,139.4148,23739.0
2018-12-28 14:40:00,162.49,162.61,162.02,162.43,13601.0,139.3547,139.4577,138.9517,139.3033,13601.0
2018-12-28 14:50:00,162.35,162.77,162.34,162.5,11131.0,139.2347,139.5949,139.2261,139.3633,11131.0
2018-12-28 15:00:00,162.47,162.67,161.67,161.9,20439.0,139.3376,139.5091,138.6515,138.8487,20439.0
2018-12-28 15:10:00,161.76,161.91,161.29,161.29,10851.0,138.7287,138.8573,138.3256,138.3256,10851.0
2018-12-28 15:20:00,161.22,161.22,160.19,160.52,20722.0,138.2656,138.2656,137.3822,137.6652,20722.0
2018-12-28 15:30:00,160.59,160.91,160.18,160.29,28750.0,137.7253,137.9997,137.3736,137.468,28750.0
2018-12-28 15:40:00,160.26,160.6,160.14,160.52,40186.0,137.4423,137.7338,137.3393,137.6652,40186.0
2018-12-28 15:50:00,160.41,160.97,160.15,160.74,89480.0,137.5709,138.0512,137.3479,137.8539,89480.0
2018-12-31 09:30:00,159.95,160.96,159.95,160.43,35232.0,138.1192,138.9913,138.1192,138.5337,35232.0
2018-12-31 09:40:00,160.59,160.6,159.8,160.29,20216.0,138.6718,138.6805,137.9897,138.4128,20216.0
2018-12-31 09:50:00,160.22,160.42,160.09,160.42,14480.0,138.3523,138.525,138.2401,138.525,14480.0
2018-12-31 10:00:00,160.42,160.78,160.13,160.13,23190.0,138.525,138.8359,138.2746,138.2746,23190.0
2018-12-31 10:10:00,160.01,160.13,159.43,159.5,22017.0,138.171,138.2746,137.6702,137.7306,22017.0
2018-12-31 10:20:00,159.51,160.12,159.3,160.12,13628.0,137.7392,138.266,137.5579,138.266,13628.0
2018-12-31 10:30:00,160.03,160.11,159.43,159.46,19868.0,138.1883,138.2573,137.6702,137.6961,19868.0
2018-12-31 10:40:00,159.54,159.97,159.42,159.74,12946.0,137.7651,138.1365,137.6615,137.9378,12946.0
2018-12-31 10:50:00,159.66,159.66,159.26,159.41,14446.0,137.8688,137.8688,137.5234,137.6529,14446.0
2018-12-31 11:00:00,159.41,159.59,159.1,159.2,9173.0,137.6529,137.8083,137.3852,137.4715,9173.0
2018-12-31 11:10:00,159.2,159.41,158.97,159.29,17169.0,137.4715,137.6529,137.2729,137.5493,17169.0
2018-12-31 11:20:00,159.3,159.92,159.18,159.92,12439.0,137.5579,138.0933,137.4543,138.0933,12439.0
2018-12-31 11:30:00,159.81,159.95,159.33,159.7,14058.0,137.9983,138.1192,137.5838,137.9033,14058.0
2018-12-31 11:40:00,159.61,159.61,159.12,159.51,6608.0,137.8256,137.8256,137.4025,137.7392,6608.0
2018-12-31 11:50:00,159.53,159.6,159.05,159.35,15338.0,137.7565,137.817,137.342,137.6011,15338.0
2018-12-31 12:00:00,159.39,159.39,159.06,159.24,7346.0,137.6356,137.6356,137.3507,137.5061,7346.0
2018-12-31 12:10:00,159.23,159.38,159.02,159.13,14033.0,137.4975,137.627,137.3161,137.4111,14033.0
2018-12-31 12:20:00,159.09,159.49,159.09,159.46,12271.0,137.3766,137.722,137.3766,137.6961,12271.0
2018-12-31 12:30:00,159.53,159.79,159.51,159.71,8971.0,137.7565,137.981,137.7392,137.9119,8971.0
2018-12-31 12:40:00,159.73,159.82,159.58,159.6,7517.0,137.9292,138.0069,137.7997,137.817,7517.0
2018-12-31 12:50:00,159.56,159.67,159.42,159.64,22330.0,137.7824,137.8774,137.6615,137.8515,22330.0
2018-12-31 13:00:00,159.64,159.68,159.39,159.44,11834.0,137.8515,137.886,137.6356,137.6788,11834.0
2018-12-31 13:10:00,159.42,159.93,159.36,159.9,16456.0,137.6615,138.1019,137.6097,138.076,16456.0
2018-12-31 13:20:00,159.91,159.95,159.82,159.93,4229.0,138.0846,138.1192,138.0069,138.1019,4229.0
2018-12-31 13:30:00,159.91,160.05,159.79,159.79,10296.0,138.0846,138.2055,137.981,137.981,10296.0
2018-12-31 13:40:00,159.81,159.89,159.54,159.57,11784.0,137.9983,138.0674,137.7651,137.791,11784.0
2018-12-31 13:50:00,159.57,159.57,159.19,159.19,7723.0,137.791,137.791,137.4629,137.4629,7723.0
2018-12-31 14:00:00,159.18,159.32,158.94,159.29,12429.0,137.4543,137.5752,137.247,137.5493,12429.0
2018-12-31 14:10:00,159.27,159.46,159.06,159.31,9832.0,137.532,137.6961,137.3507,137.5665,9832.0
2018-12-31 14:20:00,159.44,159.44,158.76,159.05,16363.0,137.6788,137.6788,137.0916,137.342,16363.0
2018-12-31 14:30:00,159.08,159.27,159.01,159.1,10362.0,137.3679,137.532,137.3075,137.3852,10362.0
2018-12-31 14:40:00,159.1,159.66,159.1,159.55,9072.0,137.3852,137.8688,137.3852,137.7738,9072.0
2018-12-31 14:50:00,159.55,159.92,159.47,159.5,15199.0,137.7738,138.0933,137.7047,137.7306,15199.0
2018-12-31 15:00:00,159.42,159.85,159.35,159.45,28909.0,137.6615,138.0328,137.6011,137.6874,28909.0
2018-12-31 15:10:00,159.4,159.65,159.15,159.39,39768.0,137.6442,137.8601,137.4284,137.6356,39768.0
2018-12-31 15:20:00,159.39,159.72,158.9,159.29,32249.0,137.6356,137.9206,137.2125,137.5493,32249.0
2018-12-31 15:30:00,159.31,159.8,159.3,159.78,22346.0,137.5665,137.9897,137.5579,137.9724,22346.0
2018-12-31 15:40:00,159.8,160.15,159.45,159.53,34351.0,137.9897,138.2919,137.6874,137.7565,34351.0
2018-12-31 15:50:00,159.51,160.1,159.04,160.1,92556.0,137.7392,138.2487,137.3334,138.2487,92556.0
2019-01-02 09:30:00,157.39,158.65,155.91,158.65,28513.0,135.9086,136.9966,134.6306,136.9966,28513.0
2019-01-02 09:40:00,158.24,158.78,157.99,158.37,10902.0,136.6426,137.1089,136.4267,136.7548,10902.0
2019-01-02 09:50:00,158.45,158.55,157.93,158.25,9567.0,136.8239,136.9103,136.3749,136.6512,9567.0
2019-01-02 10:00:00,158.28,158.81,157.86,158.81,16057.0,136.6771,137.1348,136.3144,137.1348,16057.0
2019-01-02 10:10:00,158.88,159.01,158.27,158.36,13603.0,137.1952,137.3075,136.6685,136.7462,13603.0
2019-01-02 10:20:00,158.49,158.84,158.18,158.58,19759.0,136.8585,137.1607,136.5908,136.9362,19759.0
2019-01-02 10:30:00,158.53,158.53,158.03,158.1,16387.0,136.893,136.893,136.4612,136.5217,16387.0
2019-01-02 10:40:00,158.14,158.64,158.09,158.42,12308.0,136.5562,136.988,136.513,136.798,12308.0
2019-01-02 10:50:00,158.35,158.94,158.34,158.35,12959.0,136.7376,137.247,136.7289,136.7376,12959.0
2019-01-02 11:00:00,158.36,158.9,158.28,158.8,17227.0,136.7462,137.2125,136.6771,137.1261,17227.0
2019-01-02 11:10:00,158.74,159.42,158.68,159.42,24259.0,137.0743,137.6615,137.0225,137.6615,24259.0
2019-01-02 11:20:00,159.5,159.5,158.5,158.5,14771.0,137.7306,137.7306,136.8671,136.8671,14771.0
2019-01-02 11:30:00,158.51,159.05,158.51,158.74,10427.0,136.8757,137.342,136.8757,137.0743,10427.0
2019-01-02 11:40:00,158.78,159.59,158.75,159.5,21231.0,137.1089,137.8083,137.083,137.7306,21231.0
2019-01-02 11:50:00,159.39,159.39,158.54,158.54,5243.0,137.6356,137.6356,136.9016,136.9016,5243.0
2019-01-02 12:00:00,158.49,159.32,158.34,159.12,12824.0,136.8585,137.5752,136.7289,137.4025,12824.0
2019-01-02 12:10:00,159.09,159.09,158.84,158.96,7857.0,137.3766,137.3766,137.1607,137.2643,7857.0
2019-01-02 12:20:00,158.89,159.0,158.74,158.97,13611.0,137.2039,137.2988,137.0743,137.2729,13611.0
2019-01-02 12:30:00,159.02,159.62,158.97,159.52,9067.0,137.3161,137.8342,137.2729,137.7479,9067.0
2019-01-02 12:40:00,159.49,159.69,159.29,159.56,13374.0,137.722,137.8947,137.5493,137.7824,13374.0
2019-01-02 12:50:00,159.55,159.83,159.34,159.75,12511.0,137.7738,138.0156,137.5924,137.9465,12511.0
2019-01-02 13:00:00,159.73,160.77,159.73,160.63,20924.0,137.9292,138.8273,137.9292,138.7064,20924.0
2019-01-02 13:10:00,160.63,160.68,160.34,160.51,28511.0,138.7064,138.7495,138.456,138.6027,28511.0
2019-01-02 13:20:00,160.46,160.55,160.22,160.49,5401.0,138.5596,138.6373,138.3523,138.5855,5401.0
2019-01-02 13:30:00,160.43,160.49,159.99,160.13,7965.0,138.5337,138.5855,138.1537,138.2746,7965.0
2019-01-02 13:40:00,160.06,160.19,159.93,160.15,5963.0,138.2142,138.3264,138.1019,138.2919,5963.0
2019-01-02 13:50:00,160.1,160.34,159.91,160.34,11792.0,138.2487,138.456,138.0846,138.456,11792.0
2019-01-02 14:00:00,160.27,160.62,159.96,160.19,15057.0,138.3955,138.6977,138.1278,138.3264,15057.0
2019-01-02 14:10:00,160.07,160.07,159.78,159.78,11302.0,138.2228,138.2228,137.9724,137.9724,11302.0
2019-01-02 14:20:00,159.77,160.18,159.76,159.91,8233.0,137.9637,138.3178,137.9551,138.0846,8233.0
2019-01-02 14:30:00,159.86,160.39,159.86,160.18,10755.0,138.0415,138.4991,138.0415,138.3178,10755.0
2019-01-02 14:40:00,160.11,160.18,159.83,160.11,9913.0,138.2573,138.3178,138.0156,138.2573,9913.0
2019-01-02 14:50:00,160.07,160.19,159.46,159.56,7638.0,138.2228,138.3264,137.6961,137.7824,7638.0
2019-01-02 15:00:00,159.47,159.86,159.19,159.33,11311.0,137.7047,138.0415,137.4629,137.5838,11311.0
2019-01-02 15:10:00,159.23,159.52,158.93,159.07,20878.0,137.4975,137.7479,137.2384,137.3593,20878.0
2019-01-02 15:20:00,159.0,159.7,158.96,159.23,32235.0,137.2988,137.9033,137.2643,137.4975,32235.0
2019-01-02 15:30:00,159.13,159.22,158.79,158.79,20726.0,137.4111,137.4888,137.1175,137.1175,20726.0
2019-01-02 15:40:00,158.72,159.25,158.52,158.99,28560.0,137.0571,137.5147,136.8844,137.2902,28560.0
2019-01-02 15:50:00,159.01,159.84,159.0,159.62,83435.0,137.3075,138.0242,137.2988,137.8342,83435.0
2019-01-03 09:30:00,159.14,159.19,157.63,158.02,23204.0,137.4197,137.4629,136.1158,136.4526,23204.0
2019-01-03 09:40:00,157.43,158.25,157.43,157.68,21488.0,135.9431,136.6512,135.9431,136.159,21488.0
2019-01-03 09:50:00,157.63,158.46,157.04,158.4,10818.0,136.1158,136.8325,135.6064,136.7807,10818.0
2019-01-03 10:00:00,158.15,158.21,156.19,156.59,18320.0,136.5649,136.6167,134.8724,135.2178,18320.0
2019-01-03 10:10:00,156.33,156.39,155.11,155.31,51091.0,134.9933,135.0451,133.9398,134.1125,51091.0
2019-01-03 10:20:00,155.36,155.67,154.89,155.66,28558.0,134.1556,134.4233,133.7498,134.4147,28558.0
2019-01-03 10:30:00,155.59,155.6,154.82,155.0,15474.0,134.3543,134.3629,133.6894,133.8448,15474.0
2019-01-03 10:40:00,155.14,155.3,154.69,154.8,15428.0,133.9657,134.1038,133.5771,133.6721,15428.0
2019-01-03 10:50:00,154.69,155.11,154.67,155.0,22098.0,133.5771,133.9398,133.5598,133.8448,22098.0
2019-01-03 11:00:00,155.0,155.04,154.32,154.32,17204.0,133.8448,133.8793,133.2576,133.2576,17204.0
2019-01-03 11:10:00,154.44,155.23,154.35,154.74,45474.0,133.3612,134.0434,133.2835,133.6203,45474.0
2019-01-03 11:20:00,154.87,155.08,154.53,154.56,15066.0,133.7325,133.9139,133.4389,133.4648,15066.0
2019-01-03 11:30:00,154.59,155.35,154.29,155.12,35509.0,133.4907,134.147,133.2317,133.9484,35509.0
2019-01-03 11:40:00,155.27,156.07,155.27,155.59,29820.0,134.0779,134.7687,134.0779,134.3543,29820.0
2019-01-03 11:50:00,155.71,155.87,155.53,155.87,21901.0,134.4579,134.596,134.3024,134.596,21901.0
2019-01-03 12:00:00,155.78,156.01,155.51,155.66,11591.0,134.5183,134.7169,134.2852,134.4147,11591.0
2019-01-03 12:10:00,155.7,155.97,155.67,155.81,16561.0,134.4492,134.6824,134.4233,134.5442,16561.0
2019-01-03 12:20:00,155.88,156.26,155.85,155.99,9311.0,134.6047,134.9328,134.5788,134.6997,9311.0
2019-01-03 12:30:00,156.02,156.29,155.61,155.7,10573.0,134.7256,134.9587,134.3715,134.4492,10573.0
2019-01-03 12:40:00,155.8,156.17,155.69,156.1,12739.0,134.5356,134.8551,134.4406,134.7946,12739.0
2019-01-03 12:50:00,155.94,156.37,155.94,155.97,15397.0,134.6565,135.0278,134.6565,134.6824,15397.0
2019-01-03 13:00:00,155.96,155.96,155.44,155.51,8047.0,134.6738,134.6738,134.2247,134.2852,8047.0
2019-01-03 13:10:00,155.34,155.68,154.6,154.9,18200.0,134.1384,134.432,133.4994,133.7584,18200.0
2019-01-03 13:20:00,154.89,155.14,154.87,155.1,13456.0,133.7498,133.9657,133.7325,133.9311,13456.0
2019-01-03 13:30:00,155.06,155.45,154.93,155.45,9234.0,133.8966,134.2334,133.7843,134.2334,9234.0
2019-01-03 13:40:00,155.61,155.95,155.49,155.7,9977.0,134.3715,134.6651,134.2679,134.4492,9977.0
2019-01-03 13:50:00,155.61,155.64,155.16,155.3,12159.0,134.3715,134.3974,133.9829,134.1038,12159.0
2019-01-03 14:00:00,155.3,155.8,155.25,155.7,13924.0,134.1038,134.5356,134.0607,134.4492,13924.0
2019-01-03 14:10:00,155.76,155.92,155.43,155.9,8514.0,134.5011,134.6392,134.2161,134.6219,8514.0
2019-01-03 14:20:00,155.85,156.19,155.63,156.15,19494.0,134.5788,134.8724,134.3888,134.8378,19494.0
2019-01-03 14:30:00,156.34,156.45,155.88,156.08,11116.0,135.0019,135.0969,134.6047,134.7774,11116.0
2019-01-03 14:40:00,156.03,156.19,155.7,155.7,9606.0,134.7342,134.8724,134.4492,134.4492,9606.0
2019-01-03 14:50:00,155.72,155.76,155.26,155.5,13580.0,134.4665,134.5011,134.0693,134.2765,13580.0
2019-01-03 15:00:00,155.57,155.63,155.37,155.4,11909.0,134.337,134.3888,134.1643,134.1902,11909.0
2019-01-03 15:10:00,155.42,155.56,154.93,155.53,21280.0,134.2075,134.3284,133.7843,134.3024,21280.0
2019-01-03 15:20:00,155.49,155.73,155.34,155.44,18151.0,134.2679,134.4751,134.1384,134.2247,18151.0
2019-01-03 15:30:00,155.42,155.9,155.32,155.32,22619.0,134.2075,134.6219,134.1211,134.1211,22619.0
2019-01-03 15:40:00,155.33,155.78,155.29,155.6,33686.0,134.1297,134.5183,134.0952,134.3629,33686.0
2019-01-03 15:50:00,155.62,155.81,154.97,155.31,90678.0,134.3802,134.5442,133.8189,134.1125,90678.0
2019-01-04 09:30:00,158.07,158.6,157.39,158.39,59858.0,136.4958,136.9534,135.9086,136.7721,59858.0
2019-01-04 09:40:00,158.24,158.52,158.15,158.46,12400.0,136.6426,136.8844,136.5649,136.8325,12400.0
2019-01-04 09:50:00,158.43,159.38,158.41,159.17,23012.0,136.8066,137.627,136.7894,137.4456,23012.0
2019-01-04 10:00:00,159.23,159.72,159.23,159.72,17525.0,137.4975,137.9206,137.4975,137.9206,17525.0
2019-01-04 10:10:00,159.73,159.73,159.17,159.27,15767.0,137.9292,137.9292,137.4456,137.532,15767.0
2019-01-04 10:20:00,159.15,160.23,159.03,160.23,35979.0,137.4284,138.361,137.3247,138.361,35979.0
2019-01-04 10:30:00,160.22,160.63,160.15,160.35,14070.0,138.3523,138.7064,138.2919,138.4646,14070.0
2019-01-04 10:40:00,160.49,160.63,160.2,160.29,14043.0,138.5855,138.7064,138.3351,138.4128,14043.0
2019-01-04 10:50:00,160.26,160.81,160.26,160.71,12028.0,138.3869,138.8618,138.3869,138.7755,12028.0
2019-01-04 11:00:00,160.54,161.04,160.39,160.93,8775.0,138.6287,139.0604,138.4991,138.9654,8775.0
2019-01-04 11:10:00,161.03,161.22,160.55,160.62,13510.0,139.0518,139.2158,138.6373,138.6977,13510.0
2019-01-04 11:20:00,160.61,160.61,159.79,159.84,25374.0,138.6891,138.6891,137.981,138.0242,25374.0
2019-01-04 11:30:00,159.84,160.06,159.53,159.69,30917.0,138.0242,138.2142,137.7565,137.8947,30917.0
2019-01-04 11:40:00,159.79,160.01,159.71,159.84,11740.0,137.981,138.171,137.9119,138.0242,11740.0
2019-01-04 11:50:00,159.79,160.21,159.75,160.08,7631.0,137.981,138.3437,137.9465,138.2314,7631.0
2019-01-04 12:00:00,160.13,160.14,159.6,159.9,6759.0,138.2746,138.2832,137.817,138.076,6759.0
2019-01-04 12:10:00,159.96,160.49,159.96,160.39,15115.0,138.1278,138.5855,138.1278,138.4991,15115.0
2019-01-04 12:20:00,160.41,161.05,160.34,160.94,16917.0,138.5164,139.069,138.456,138.9741,16917.0
2019-01-04 12:30:00,160.81,161.04,160.63,161.04,5554.0,138.8618,139.0604,138.7064,139.0604,5554.0
2019-01-04 12:40:00,161.13,161.39,161.02,161.31,5210.0,139.1381,139.3626,139.0431,139.2936,5210.0
2019-01-04 12:50:00,161.31,161.4,161.12,161.31,3507.0,139.2936,139.3713,139.1295,139.2936,3507.0
2019-01-04 13:00:00,161.37,161.71,161.32,161.71,13227.0,139.3454,139.639,139.3022,139.639,13227.0
2019-01-04 13:10:00,161.78,161.78,161.45,161.6,5560.0,139.6994,139.6994,139.4145,139.544,5560.0
2019-01-04 13:20:00,161.7,161.79,161.38,161.49,2435.0,139.6303,139.708,139.354,139.449,2435.0
2019-01-04 13:30:00,161.48,161.62,161.2,161.36,2100.0,139.4404,139.5613,139.1986,139.3367,2100.0
2019-01-04 13:40:00,161.03,161.66,160.89,161.66,13019.0,139.0518,139.5958,138.9309,139.5958,13019.0
2019-01-04 13:50:00,161.62,161.69,161.3,161.45,5060.0,139.5613,139.6217,139.2849,139.4145,5060.0
2019-01-04 14:00:00,161.52,161.55,161.05,161.27,5893.0,139.4749,139.5008,139.069,139.259,5893.0
2019-01-04 14:10:00,161.31,161.51,161.16,161.48,6705.0,139.2936,139.4663,139.164,139.4404,6705.0
2019-01-04 14:20:00,161.31,161.63,161.31,161.52,8858.0,139.2936,139.5699,139.2936,139.4749,8858.0
2019-01-04 14:30:00,161.51,161.74,161.43,161.69,6877.0,139.4663,139.6649,139.3972,139.6217,6877.0
2019-01-04 14:40:00,161.66,161.69,160.97,161.2,7321.0,139.5958,139.6217,139.0,139.1986,7321.0
2019-01-04 14:50:00,161.13,161.32,161.01,161.01,8182.0,139.1381,139.3022,139.0345,139.0345,8182.0
2019-01-04 15:00:00,161.27,161.65,161.27,161.38,9105.0,139.259,139.5872,139.259,139.354,9105.0
2019-01-04 15:10:00,161.42,161.86,161.3,161.86,16645.0,139.3885,139.7685,139.2849,139.7685,16645.0
2019-01-04 15:20:00,161.86,161.91,161.1,161.4,17939.0,139.7685,139.8117,139.1122,139.3713,17939.0
2019-01-04 15:30:00,161.36,161.78,161.3,161.51,21489.0,139.3367,139.6994,139.2849,139.4663,21489.0
2019-01-04 15:40:00,161.5,161.84,161.5,161.61,45080.0,139.4576,139.7512,139.4576,139.5526,45080.0
2019-01-04 15:50:00,161.62,161.87,161.48,161.61,95073.0,139.5613,139.7771,139.4404,139.5526,95073.0
2019-01-07 09:30:00,161.56,162.23,161.06,161.66,24068.0,139.5094,140.088,139.0777,139.5958,24068.0
2019-01-07 09:40:00,161.66,162.1,161.01,161.42,25661.0,139.5958,139.9757,139.0345,139.3885,25661.0
2019-01-07 09:50:00,161.5,162.63,161.14,162.55,23335.0,139.4576,140.4334,139.1468,140.3643,23335.0
2019-01-07 10:00:00,162.5,163.09,162.32,162.69,24858.0,140.3211,140.8306,140.1657,140.4852,24858.0
2019-01-07 10:10:00,162.75,162.83,162.06,162.08,19980.0,140.537,140.6061,139.9412,139.9585,19980.0
2019-01-07 10:20:00,162.06,162.33,161.63,161.96,22470.0,139.9412,140.1743,139.5699,139.8548,22470.0
2019-01-07 10:30:00,161.98,162.6,161.98,162.27,13122.0,139.8721,140.4075,139.8721,140.1225,13122.0
2019-01-07 10:40:00,162.27,162.82,162.22,162.77,9723.0,140.1225,140.5975,140.0794,140.5543,9723.0
2019-01-07 10:50:00,162.68,162.7,162.41,162.6,30350.0,140.4766,140.4938,140.2434,140.4075,30350.0
2019-01-07 11:00:00,162.52,162.94,162.5,162.71,18994.0,140.3384,140.7011,140.3211,140.5025,18994.0
2019-01-07 11:10:00,162.72,162.84,162.5,162.66,23491.0,140.5111,140.6147,140.3211,140.4593,23491.0
2019-01-07 11:20:00,162.72,162.84,162.41,162.64,12995.0,140.5111,140.6147,140.2434,140.442,12995.0
2019-01-07 11:30:00,162.65,163.03,162.5,162.83,8639.0,140.4507,140.7788,140.3211,140.6061,8639.0
2019-01-07 11:40:00,162.77,163.0,162.75,162.89,12243.0,140.5543,140.7529,140.537,140.6579,12243.0
2019-01-07 11:50:00,162.89,163.0,162.8,162.96,22878.0,140.6579,140.7529,140.5802,140.7184,22878.0
2019-01-07 12:00:00,162.97,162.97,162.28,162.28,13403.0,140.727,140.727,140.1312,140.1312,13403.0
2019-01-07 12:10:00,162.29,162.67,162.28,162.5,9650.0,140.1398,140.4679,140.1312,140.3211,9650.0
2019-01-07 12:20:00,162.47,162.79,162.45,162.69,11666.0,140.2952,140.5716,140.278,140.4852,11666.0
2019-01-07 12:30:00,162.65,162.85,162.54,162.76,11117.0,140.4507,140.6234,140.3557,140.5457,11117.0
2019-01-07 12:40:00,162.77,163.04,162.7,162.82,14372.0,140.5543,140.7874,140.4938,140.5975,14372.0
2019-01-07 12:50:00,162.85,163.0,162.75,162.81,14911.0,140.6234,140.7529,140.537,140.5888,14911.0
2019-01-07 13:00:00,162.86,163.15,162.86,163.15,32467.0,140.632,140.8824,140.632,140.8824,32467.0
2019-01-07 13:10:00,163.23,163.42,163.12,163.12,18732.0,140.9515,141.1156,140.8565,140.8565,18732.0
2019-01-07 13:20:00,163.14,163.15,162.76,162.84,16877.0,140.8738,140.8824,140.5457,140.6147,16877.0
2019-01-07 13:30:00,162.84,163.3,162.73,162.75,21934.0,140.6147,141.012,140.5198,140.537,21934.0
2019-01-07 13:40:00,162.75,162.85,162.02,162.22,46728.0,140.537,140.6234,139.9067,140.0794,46728.0
2019-01-07 13:50:00,162.16,162.16,161.84,161.84,12712.0,140.0275,140.0275,139.7512,139.7512,12712.0
2019-01-07 14:00:00,162.02,162.1,161.53,161.67,10400.0,139.9067,139.9757,139.4835,139.6044,10400.0
2019-01-07 14:10:00,161.71,161.91,161.47,161.91,20236.0,139.639,139.8117,139.4317,139.8117,20236.0
2019-01-07 14:20:00,161.98,162.11,161.79,161.84,12045.0,139.8721,139.9844,139.708,139.7512,12045.0
2019-01-07 14:30:00,161.81,161.84,161.61,161.61,6587.0,139.7253,139.7512,139.5526,139.5526,6587.0
2019-01-07 14:40:00,161.61,161.8,161.59,161.79,8303.0,139.5526,139.7167,139.5353,139.708,8303.0
2019-01-07 14:50:00,161.74,161.74,161.32,161.39,11342.0,139.6649,139.6649,139.3022,139.3626,11342.0
2019-01-07 15:00:00,161.41,161.78,161.38,161.63,22861.0,139.3799,139.6994,139.354,139.5699,22861.0
2019-01-07 15:10:00,161.68,161.88,161.51,161.66,25344.0,139.6131,139.7858,139.4663,139.5958,25344.0
2019-01-07 15:20:00,161.62,161.66,161.15,161.15,26471.0,139.5613,139.5958,139.1554,139.1554,26471.0
2019-01-07 15:30:00,161.16,161.2,160.84,160.97,32633.0,139.164,139.1986,138.8877,139.0,32633.0
2019-01-07 15:40:00,160.9,160.9,160.51,160.63,75403.0,138.9395,138.9395,138.6027,138.7064,75403.0
2019-01-07 15:50:00,160.61,160.62,159.81,159.96,185801.0,138.6891,138.6977,137.9983,138.1278,185801.0
2019-01-08 09:30:00,158.35,160.38,158.32,160.0,68269.0,136.7376,138.4905,136.7117,138.1624,68269.0
2019-01-08 09:40:00,160.0,160.64,159.49,159.92,25515.0,138.1624,138.715,137.722,138.0933,25515.0
2019-01-08 09:50:00,159.93,159.97,158.48,158.89,55231.0,138.1019,138.1365,136.8498,137.2039,55231.0
2019-01-08 10:00:00,158.97,159.13,158.55,158.6,33267.0,137.2729,137.4111,136.9103,136.9534,33267.0
2019-01-08 10:10:00,158.68,158.76,158.0,158.28,34106.0,137.0225,137.0916,136.4353,136.6771,34106.0
2019-01-08 10:20:00,158.28,158.98,158.28,158.75,16230.0,136.6771,137.2816,136.6771,137.083,16230.0
2019-01-08 10:30:00,158.75,159.27,158.69,159.22,16256.0,137.083,137.532,137.0312,137.4888,16256.0
2019-01-08 10:40:00,159.12,159.25,158.45,158.52,20674.0,137.4025,137.5147,136.8239,136.8844,20674.0
2019-01-08 10:50:00,158.61,158.61,158.13,158.17,20276.0,136.9621,136.9621,136.5476,136.5821,20276.0
2019-01-08 11:00:00,158.22,158.4,157.8,157.84,39393.0,136.6253,136.7807,136.2626,136.2972,39393.0
2019-01-08 11:10:00,157.8,157.85,157.27,157.72,48603.0,136.2626,136.3058,135.805,136.1935,48603.0
2019-01-08 11:20:00,157.72,157.88,157.35,157.38,26201.0,136.1935,136.3317,135.874,135.8999,26201.0
2019-01-08 11:30:00,157.34,157.52,157.05,157.52,26346.0,135.8654,136.0208,135.615,136.0208,26346.0
2019-01-08 11:40:00,157.56,157.56,157.1,157.13,21451.0,136.0554,136.0554,135.6582,135.6841,21451.0
2019-01-08 11:50:00,157.12,157.33,156.56,157.3,41663.0,135.6754,135.8568,135.1919,135.8309,41663.0
2019-01-08 12:00:00,157.3,157.46,157.13,157.35,20077.0,135.8309,135.969,135.6841,135.874,20077.0
2019-01-08 12:10:00,157.32,157.76,157.19,157.69,25585.0,135.8481,136.2281,135.7359,136.1676,25585.0
2019-01-08 12:20:00,157.69,158.25,157.69,157.91,26736.0,136.1676,136.6512,136.1676,136.3576,26736.0
2019-01-08 12:30:00,157.95,158.0,157.47,157.56,28784.0,136.3922,136.4353,135.9777,136.0554,28784.0
2019-01-08 12:40:00,157.57,157.9,157.4,157.4,27638.0,136.064,136.349,135.9172,135.9172,27638.0
2019-01-08 12:50:00,157.41,157.79,157.28,157.72,13252.0,135.9259,136.254,135.8136,136.1935,13252.0
2019-01-08 13:00:00,157.72,157.79,157.42,157.64,18366.0,136.1935,136.254,135.9345,136.1245,18366.0
2019-01-08 13:10:00,157.65,157.87,157.64,157.69,15599.0,136.1331,136.3231,136.1245,136.1676,15599.0
2019-01-08 13:20:00,157.73,157.88,157.66,157.84,14305.0,136.2022,136.3317,136.1417,136.2972,14305.0
2019-01-08 13:30:00,157.88,158.0,157.71,157.74,52079.0,136.3317,136.4353,136.1849,136.2108,52079.0
2019-01-08 13:40:00,157.75,157.8,157.43,157.6,18893.0,136.2194,136.2626,135.9431,136.0899,18893.0
2019-01-08 13:50:00,157.61,157.87,157.55,157.73,23425.0,136.0986,136.3231,136.0467,136.2022,23425.0
2019-01-08 14:00:00,157.75,157.89,157.66,157.75,19366.0,136.2194,136.3403,136.1417,136.2194,19366.0
2019-01-08 14:10:00,157.75,157.82,157.64,157.77,25019.0,136.2194,136.2799,136.1245,136.2367,25019.0
2019-01-08 14:20:00,157.74,157.78,157.6,157.72,22830.0,136.2108,136.2454,136.0899,136.1935,22830.0
2019-01-08 14:30:00,157.69,157.82,157.48,157.75,23058.0,136.1676,136.2799,135.9863,136.2194,23058.0
2019-01-08 14:40:00,157.75,158.1,157.75,158.1,26697.0,136.2194,136.5217,136.2194,136.5217,26697.0
2019-01-08 14:50:00,158.09,158.31,157.87,158.31,46359.0,136.513,136.703,136.3231,136.703,46359.0
2019-01-08 15:00:00,158.25,158.29,157.64,157.91,43320.0,136.6512,136.6857,136.1245,136.3576,43320.0
2019-01-08 15:10:00,157.92,158.19,157.88,157.94,48999.0,136.3662,136.5994,136.3317,136.3835,48999.0
2019-01-08 15:20:00,157.93,158.15,157.87,158.08,95940.0,136.3749,136.5649,136.3231,136.5044,95940.0
2019-01-08 15:30:00,158.11,158.22,158.03,158.08,70281.0,136.5303,136.6253,136.4612,136.5044,70281.0
2019-01-08 15:40:00,158.06,158.2,157.85,158.08,152859.0,136.4871,136.608,136.3058,136.5044,152859.0
2019-01-08 15:50:00,158.05,158.23,157.91,158.09,122361.0,136.4785,136.6339,136.3576,136.513,122361.0
2019-01-09 09:30:00,157.4,158.25,156.31,158.0,94695.0,135.9172,136.6512,134.976,136.4353,94695.0
2019-01-09 09:40:00,157.8,157.84,157.11,157.57,36202.0,136.2626,136.2972,135.6668,136.064,36202.0
2019-01-09 09:50:00,157.69,157.89,157.26,157.68,42026.0,136.1676,136.3403,135.7963,136.159,42026.0
2019-01-09 10:00:00,157.73,157.96,157.16,157.39,50561.0,136.2022,136.4008,135.71,135.9086,50561.0
2019-01-09 10:10:00,157.37,157.54,156.64,156.65,46382.0,135.8913,136.0381,135.2609,135.2696,46382.0
2019-01-09 10:20:00,156.67,157.14,156.67,156.92,30762.0,135.2869,135.6927,135.2869,135.5027,30762.0
2019-01-09 10:30:00,157.02,157.05,156.29,156.29,46238.0,135.5891,135.615,134.9587,134.9587,46238.0
2019-01-09 10:40:00,156.34,156.4,155.87,156.3,29712.0,135.0019,135.0537,134.596,134.9674,29712.0
2019-01-09 10:50:00,156.38,156.56,156.06,156.08,35682.0,135.0364,135.1919,134.7601,134.7774,35682.0
2019-01-09 11:00:00,156.08,156.52,155.53,155.69,55974.0,134.7774,135.1573,134.3024,134.4406,55974.0
2019-01-09 11:10:00,155.73,155.93,154.97,155.41,59383.0,134.4751,134.6479,133.8189,134.1988,59383.0
2019-01-09 11:20:00,155.45,156.21,155.31,156.11,53654.0,134.2334,134.8896,134.1125,134.8033,53654.0
2019-01-09 11:30:00,156.12,156.16,155.66,155.95,69768.0,134.8119,134.8465,134.4147,134.6651,69768.0
2019-01-09 11:40:00,156.0,156.47,155.57,156.47,47335.0,134.7083,135.1142,134.337,135.1142,47335.0
2019-01-09 11:50:00,156.39,156.75,155.81,156.02,52741.0,135.0451,135.3559,134.5442,134.7256,52741.0
2019-01-09 12:00:00,155.93,156.21,155.5,155.86,65067.0,134.6479,134.8896,134.2765,134.5874,65067.0
2019-01-09 12:10:00,155.86,156.09,155.8,156.09,64873.0,134.5874,134.786,134.5356,134.786,64873.0
2019-01-09 12:20:00,156.1,156.53,156.06,156.4,42796.0,134.7946,135.166,134.7601,135.0537,42796.0
2019-01-09 12:30:00,156.43,156.47,156.13,156.16,48659.0,135.0796,135.1142,134.8206,134.8465,48659.0
2019-01-09 12:40:00,156.16,156.64,156.15,156.52,57005.0,134.8465,135.2609,134.8378,135.1573,57005.0
2019-01-09 12:50:00,156.49,156.77,156.48,156.76,59017.0,135.1314,135.3732,135.1228,135.3646,59017.0
2019-01-09 13:00:00,156.77,156.93,156.5,156.69,35489.0,135.3732,135.5114,135.1401,135.3041,35489.0
2019-01-09 13:10:00,156.67,156.9,156.48,156.88,21309.0,135.2869,135.4855,135.1228,135.4682,21309.0
2019-01-09 13:20:00,156.9,157.09,156.66,157.03,28670.0,135.4855,135.6495,135.2782,135.5977,28670.0
2019-01-09 13:30:00,157.03,157.1,156.8,156.8,16361.0,135.5977,135.6582,135.3991,135.3991,16361.0
2019-01-09 13:40:00,156.83,156.83,156.52,156.66,24210.0,135.425,135.425,135.1573,135.2782,24210.0
2019-01-09 13:50:00,156.69,156.69,156.27,156.59,25168.0,135.3041,135.3041,134.9414,135.2178,25168.0
2019-01-09 14:00:00,156.56,156.96,156.54,156.93,38030.0,135.1919,135.5373,135.1746,135.5114,38030.0
2019-01-09 14:10:00,156.92,156.92,155.77,155.94,31131.0,135.5027,135.5027,134.5097,134.6565,31131.0
2019-01-09 14:20:00,155.88,156.08,155.59,155.84,55811.0,134.6047,134.7774,134.3543,134.5701,55811.0
2019-01-09 14:30:00,155.83,156.31,155.64,156.25,28128.0,134.5615,134.976,134.3974,134.9242,28128.0
2019-01-09 14:40:00,156.24,156.49,155.8,156.43,43005.0,134.9155,135.1314,134.5356,135.0796,43005.0
2019-01-09 14:50:00,156.42,156.63,156.39,156.43,33419.0,135.071,135.2523,135.0451,135.0796,33419.0
2019-01-09 15:00:00,156.46,156.75,156.35,156.54,42175.0,135.1055,135.3559,135.0105,135.1746,42175.0
2019-01-09 15:10:00,156.6,156.74,156.24,156.7,44822.0,135.2264,135.3473,134.9155,135.3128,44822.0
2019-01-09 15:20:00,156.69,156.9,156.53,156.61,53710.0,135.3041,135.4855,135.166,135.235,53710.0
2019-01-09 15:30:00,156.61,156.69,156.27,156.51,52266.0,135.235,135.3041,134.9414,135.1487,52266.0
2019-01-09 15:40:00,156.52,156.58,156.3,156.47,62995.0,135.1573,135.2091,134.9674,135.1142,62995.0
2019-01-09 15:50:00,156.44,156.91,156.4,156.78,108726.0,135.0882,135.4941,135.0537,135.3818,108726.0
2019-01-10 09:30:00,156.57,156.93,155.59,155.75,35487.0,135.2005,135.5114,134.3543,134.4924,35487.0
2019-01-10 09:40:00,155.76,155.92,155.34,155.71,24060.0,134.5011,134.6392,134.1384,134.4579,24060.0
2019-01-10 09:50:00,155.85,156.23,155.83,156.11,27800.0,134.5788,134.9069,134.5615,134.8033,27800.0
2019-01-10 10:00:00,156.18,156.55,155.94,156.06,32452.0,134.8637,135.1832,134.6565,134.7601,32452.0
2019-01-10 10:10:00,156.01,156.01,155.48,155.8,16539.0,134.7169,134.7169,134.2593,134.5356,16539.0
2019-01-10 10:20:00,155.8,156.31,155.57,155.99,46891.0,134.5356,134.976,134.337,134.6997,46891.0
2019-01-10 10:30:00,156.0,156.18,155.92,156.09,22620.0,134.7083,134.8637,134.6392,134.786,22620.0
2019-01-10 10:40:00,156.08,156.24,156.08,156.24,17839.0,134.7774,134.9155,134.7774,134.9155,17839.0
2019-01-10 10:50:00,156.21,156.33,156.05,156.19,30551.0,134.8896,134.9933,134.7515,134.8724,30551.0
2019-01-10 11:00:00,156.15,156.35,155.99,156.29,25554.0,134.8378,135.0105,134.6997,134.9587,25554.0
2019-01-10 11:10:00,156.28,156.8,156.27,156.69,23743.0,134.9501,135.3991,134.9414,135.3041,23743.0
2019-01-10 11:20:00,156.66,156.66,156.34,156.42,16272.0,135.2782,135.2782,135.0019,135.071,16272.0
2019-01-10 11:30:00,156.39,156.75,156.39,156.6,26756.0,135.0451,135.3559,135.0451,135.2264,26756.0
2019-01-10 11:40:00,156.66,156.74,156.44,156.53,24951.0,135.2782,135.3473,135.0882,135.166,24951.0
2019-01-10 11:50:00,156.54,156.57,156.34,156.45,19155.0,135.1746,135.2005,135.0019,135.0969,19155.0
2019-01-10 12:00:00,156.45,156.67,156.43,156.66,8932.0,135.0969,135.2869,135.0796,135.2782,8932.0
2019-01-10 12:10:00,156.66,156.75,156.6,156.73,13911.0,135.2782,135.3559,135.2264,135.3387,13911.0
2019-01-10 12:20:00,156.7,157.0,156.66,156.98,50486.0,135.3128,135.5718,135.2782,135.5545,50486.0
2019-01-10 12:30:00,157.01,157.15,156.81,156.95,23283.0,135.5804,135.7013,135.4077,135.5286,23283.0
2019-01-10 12:40:00,156.97,157.01,156.77,156.91,22822.0,135.5459,135.5804,135.3732,135.4941,22822.0
2019-01-10 12:50:00,156.95,157.08,156.75,156.77,11274.0,135.5286,135.6409,135.3559,135.3732,11274.0
2019-01-10 13:00:00,156.82,156.9,156.15,156.15,16220.0,135.4164,135.4855,134.8378,134.8378,16220.0
2019-01-10 13:10:00,156.27,156.35,155.96,156.25,11885.0,134.9414,135.0105,134.6738,134.9242,11885.0
2019-01-10 13:20:00,156.19,156.78,156.14,156.78,15521.0,134.8724,135.3818,134.8292,135.3818,15521.0
2019-01-10 13:30:00,156.77,156.8,156.28,156.44,12615.0,135.3732,135.3991,134.9501,135.0882,12615.0
2019-01-10 13:40:00,156.35,156.49,156.16,156.43,10832.0,135.0105,135.1314,134.8465,135.0796,10832.0
2019-01-10 13:50:00,156.43,156.65,156.39,156.61,7114.0,135.0796,135.2696,135.0451,135.235,7114.0
2019-01-10 14:00:00,156.65,157.05,156.63,157.05,18703.0,135.2696,135.615,135.2523,135.615,18703.0
2019-01-10 14:10:00,157.1,157.1,156.77,156.87,17872.0,135.6582,135.6582,135.3732,135.4596,17872.0
2019-01-10 14:20:00,156.85,157.04,156.74,157.04,86306.0,135.4423,135.6064,135.3473,135.6064,86306.0
2019-01-10 14:30:00,157.02,157.06,156.85,156.96,20649.0,135.5891,135.6236,135.4423,135.5373,20649.0
2019-01-10 14:40:00,156.96,157.1,156.78,156.85,29788.0,135.5373,135.6582,135.3818,135.4423,29788.0
2019-01-10 14:50:00,156.85,156.9,156.68,156.8,12023.0,135.4423,135.4855,135.2955,135.3991,12023.0
2019-01-10 15:00:00,156.79,157.0,156.75,156.9,21789.0,135.3905,135.5718,135.3559,135.4855,21789.0
2019-01-10 15:10:00,156.85,156.94,156.7,156.89,16835.0,135.4423,135.52,135.3128,135.4768,16835.0
2019-01-10 15:20:00,156.87,156.9,156.77,156.9,25919.0,135.4596,135.4855,135.3732,135.4855,25919.0
2019-01-10 15:30:00,156.89,157.01,156.76,156.96,44787.0,135.4768,135.5804,135.3646,135.5373,44787.0
2019-01-10 15:40:00,156.96,157.11,156.86,157.03,139879.0,135.5373,135.6668,135.4509,135.5977,139879.0
2019-01-10 15:50:00,157.07,157.35,157.06,157.24,104651.0,135.6323,135.874,135.6236,135.7791,104651.0
2019-01-11 09:30:00,156.81,157.52,156.67,157.25,43459.0,135.4077,136.0208,135.2869,135.7877,43459.0
2019-01-11 09:40:00,157.21,157.5,157.01,157.2,50261.0,135.7532,136.0036,135.5804,135.7445,50261.0
2019-01-11 09:50:00,157.09,157.12,156.66,156.85,27214.0,135.6495,135.6754,135.2782,135.4423,27214.0
2019-01-11 10:00:00,156.83,157.14,156.82,157.05,15037.0,135.425,135.6927,135.4164,135.615,15037.0
2019-01-11 10:10:00,157.07,157.12,156.85,157.0,19666.0,135.6323,135.6754,135.4423,135.5718,19666.0
2019-01-11 10:20:00,157.01,157.06,156.65,156.79,15544.0,135.5804,135.6236,135.2696,135.3905,15544.0
2019-01-11 10:30:00,156.77,156.85,156.43,156.57,25205.0,135.3732,135.4423,135.0796,135.2005,25205.0
2019-01-11 10:40:00,156.56,156.8,156.49,156.49,28212.0,135.1919,135.3991,135.1314,135.1314,28212.0
2019-01-11 10:50:00,156.56,156.73,156.32,156.49,15626.0,135.1919,135.3387,134.9846,135.1314,15626.0
2019-01-11 11:00:00,156.53,156.61,155.76,155.98,26796.0,135.166,135.235,134.5011,134.691,26796.0
2019-01-11 11:10:00,155.93,155.99,155.56,155.97,25973.0,134.6479,134.6997,134.3284,134.6824,25973.0
2019-01-11 11:20:00,155.92,156.37,155.83,156.32,20265.0,134.6392,135.0278,134.5615,134.9846,20265.0
2019-01-11 11:30:00,156.32,156.59,156.32,156.53,12612.0,134.9846,135.2178,134.9846,135.166,12612.0
2019-01-11 11:40:00,156.5,156.74,156.47,156.67,20833.0,135.1401,135.3473,135.1142,135.2869,20833.0
2019-01-11 11:50:00,156.62,156.67,156.44,156.5,12341.0,135.2437,135.2869,135.0882,135.1401,12341.0
2019-01-11 12:00:00,156.5,156.75,156.39,156.6,12714.0,135.1401,135.3559,135.0451,135.2264,12714.0
2019-01-11 12:10:00,156.58,156.82,156.52,156.69,7085.0,135.2091,135.4164,135.1573,135.3041,7085.0
2019-01-11 12:20:00,156.68,157.0,156.56,156.91,19878.0,135.2955,135.5718,135.1919,135.4941,19878.0
2019-01-11 12:30:00,156.86,156.98,156.73,156.91,16744.0,135.4509,135.5545,135.3387,135.4941,16744.0
2019-01-11 12:40:00,156.92,156.97,156.64,156.65,11399.0,135.5027,135.5459,135.2609,135.2696,11399.0
2019-01-11 12:50:00,156.67,156.78,156.51,156.54,11923.0,135.2869,135.3818,135.1487,135.1746,11923.0
2019-01-11 13:00:00,156.54,156.59,156.32,156.42,8957.0,135.1746,135.2178,134.9846,135.071,8957.0
2019-01-11 13:10:00,156.46,156.54,156.35,156.35,17702.0,135.1055,135.1746,135.0105,135.0105,17702.0
2019-01-11 13:20:00,156.33,156.33,156.06,156.24,11322.0,134.9933,134.9933,134.7601,134.9155,11322.0
2019-01-11 13:30:00,156.28,156.39,156.17,156.25,10730.0,134.9501,135.0451,134.8551,134.9242,10730.0
2019-01-11 13:40:00,156.27,156.37,156.16,156.17,11911.0,134.9414,135.0278,134.8465,134.8551,11911.0
2019-01-11 13:50:00,156.19,156.48,156.16,156.45,10987.0,134.8724,135.1228,134.8465,135.0969,10987.0
2019-01-11 14:00:00,156.38,156.6,156.26,156.52,18050.0,135.0364,135.2264,134.9328,135.1573,18050.0
2019-01-11 14:10:00,156.52,156.69,156.48,156.55,14773.0,135.1573,135.3041,135.1228,135.1832,14773.0
2019-01-11 14:20:00,156.53,156.63,156.51,156.6,9893.0,135.166,135.2523,135.1487,135.2264,9893.0
2019-01-11 14:30:00,156.61,156.78,156.61,156.65,15887.0,135.235,135.3818,135.235,135.2696,15887.0
2019-01-11 14:40:00,156.65,156.71,156.48,156.55,15278.0,135.2696,135.3214,135.1228,135.1832,15278.0
2019-01-11 14:50:00,156.58,156.62,156.42,156.46,8376.0,135.2091,135.2437,135.071,135.1055,8376.0
2019-01-11 15:00:00,156.47,156.6,156.37,156.58,11414.0,135.1142,135.2264,135.0278,135.2091,11414.0
2019-01-11 15:10:00,156.5,156.55,156.43,156.48,8493.0,135.1401,135.1832,135.0796,135.1228,8493.0
2019-01-11 15:20:00,156.47,156.58,156.23,156.23,17310.0,135.1142,135.2091,134.9069,134.9069,17310.0
2019-01-11 15:30:00,156.21,156.51,156.21,156.49,27964.0,134.8896,135.1487,134.8896,135.1314,27964.0
2019-01-11 15:40:00,156.5,156.77,156.49,156.74,30293.0,135.1401,135.3732,135.1314,135.3473,30293.0
2019-01-11 15:50:00,156.75,156.76,156.6,156.75,63649.0,135.3559,135.3646,135.2264,135.3559,63649.0
2019-01-14 09:30:00,155.76,156.15,155.23,155.94,19172.0,134.5011,134.8378,134.0434,134.6565,19172.0
2019-01-14 09:40:00,156.05,156.31,155.86,155.97,8396.0,134.7515,134.976,134.5874,134.6824,8396.0
2019-01-14 09:50:00,156.14,156.14,155.33,155.44,14623.0,134.8292,134.8292,134.1297,134.2247,14623.0
2019-01-14 10:00:00,155.5,155.81,155.46,155.61,11350.0,134.2765,134.5442,134.242,134.3715,11350.0
2019-01-14 10:10:00,155.67,155.87,155.46,155.79,40388.0,134.4233,134.596,134.242,134.527,40388.0
2019-01-14 10:20:00,155.8,155.85,155.54,155.55,15086.0,134.5356,134.5788,134.3111,134.3197,15086.0
2019-01-14 10:30:00,155.49,155.51,155.31,155.4,8076.0,134.2679,134.2852,134.1125,134.1902,8076.0
2019-01-14 10:40:00,155.4,155.68,155.14,155.26,78905.0,134.1902,134.432,133.9657,134.0693,78905.0
2019-01-14 10:50:00,155.3,155.45,155.16,155.45,14063.0,134.1038,134.2334,133.9829,134.2334,14063.0
2019-01-14 11:00:00,155.36,155.37,155.08,155.16,15730.0,134.1556,134.1643,133.9139,133.9829,15730.0
2019-01-14 11:10:00,155.12,155.21,154.7,154.71,16088.0,133.9484,134.0261,133.5857,133.5944,16088.0
2019-01-14 11:20:00,154.7,154.81,154.58,154.71,19462.0,133.5857,133.6807,133.4821,133.5944,19462.0
2019-01-14 11:30:00,154.76,155.04,154.72,155.03,27458.0,133.6375,133.8793,133.603,133.8707,27458.0
2019-01-14 11:40:00,155.02,155.02,154.15,154.43,43434.0,133.8621,133.8621,133.1108,133.3526,43434.0
2019-01-14 11:50:00,154.52,154.91,154.52,154.91,12659.0,133.4303,133.7671,133.4303,133.7671,12659.0
2019-01-14 12:00:00,154.91,155.19,154.88,155.19,4586.0,133.7671,134.0089,133.7412,134.0089,4586.0
2019-01-14 12:10:00,155.2,155.51,155.15,155.46,12050.0,134.0175,134.2852,133.9743,134.242,12050.0
2019-01-14 12:20:00,155.47,155.49,155.34,155.43,8545.0,134.2506,134.2679,134.1384,134.2161,8545.0
2019-01-14 12:30:00,155.44,155.48,155.36,155.4,2800.0,134.2247,134.2593,134.1556,134.1902,2800.0
2019-01-14 12:40:00,155.43,155.47,155.3,155.36,6460.0,134.2161,134.2506,134.1038,134.1556,6460.0
2019-01-14 12:50:00,155.36,155.41,155.28,155.32,7548.0,134.1556,134.1988,134.0866,134.1211,7548.0
2019-01-14 13:00:00,155.4,155.41,155.28,155.39,13736.0,134.1902,134.1988,134.0866,134.1816,13736.0
2019-01-14 13:10:00,155.4,155.48,155.32,155.47,19058.0,134.1902,134.2593,134.1211,134.2506,19058.0
2019-01-14 13:20:00,155.44,155.49,155.27,155.31,10854.0,134.2247,134.2679,134.0779,134.1125,10854.0
2019-01-14 13:30:00,155.27,155.47,155.27,155.45,12721.0,134.0779,134.2506,134.0779,134.2334,12721.0
2019-01-14 13:40:00,155.4,155.44,155.18,155.29,11080.0,134.1902,134.2247,134.0002,134.0952,11080.0
2019-01-14 13:50:00,155.2,155.26,154.84,155.09,10299.0,134.0175,134.0693,133.7066,133.9225,10299.0
2019-01-14 14:00:00,155.13,155.22,155.01,155.04,7644.0,133.957,134.0348,133.8534,133.8793,7644.0
2019-01-14 14:10:00,155.03,155.14,154.99,155.1,6860.0,133.8707,133.9657,133.8361,133.9311,6860.0
2019-01-14 14:20:00,155.13,155.15,154.9,154.96,9451.0,133.957,133.9743,133.7584,133.8102,9451.0
2019-01-14 14:30:00,154.96,155.01,154.86,154.87,10739.0,133.8102,133.8534,133.7239,133.7325,10739.0
2019-01-14 14:40:00,154.89,155.14,154.85,155.11,9338.0,133.7498,133.9657,133.7153,133.9398,9338.0
2019-01-14 14:50:00,155.14,155.28,155.12,155.16,14487.0,133.9657,134.0866,133.9484,133.9829,14487.0
2019-01-14 15:00:00,155.18,155.21,154.94,155.06,19101.0,134.0002,134.0261,133.793,133.8966,19101.0
2019-01-14 15:10:00,155.09,155.11,154.97,155.03,11429.0,133.9225,133.9398,133.8189,133.8707,11429.0
2019-01-14 15:20:00,155.03,155.18,154.94,154.99,22881.0,133.8707,134.0002,133.793,133.8361,22881.0
2019-01-14 15:30:00,155.0,155.15,155.0,155.08,31374.0,133.8448,133.9743,133.8448,133.9139,31374.0
2019-01-14 15:40:00,155.09,155.18,154.92,154.98,76402.0,133.9225,134.0002,133.7757,133.8275,76402.0
2019-01-14 15:50:00,154.98,155.27,154.85,155.12,86070.0,133.8275,134.0779,133.7153,133.9484,86070.0
2019-01-15 09:30:00,154.37,155.15,153.63,154.62,27610.0,133.3008,133.9743,132.6618,133.5166,27610.0
2019-01-15 09:40:00,154.68,154.9,154.53,154.73,36163.0,133.5685,133.7584,133.4389,133.6116,36163.0
2019-01-15 09:50:00,154.7,154.74,154.32,154.61,28744.0,133.5857,133.6203,133.2576,133.508,28744.0
2019-01-15 10:00:00,154.67,155.33,154.67,155.1,26263.0,133.5598,134.1297,133.5598,133.9311,26263.0
2019-01-15 10:10:00,155.07,155.07,154.53,154.75,11552.0,133.9052,133.9052,133.4389,133.6289,11552.0
2019-01-15 10:20:00,154.75,155.05,154.61,154.94,12540.0,133.6289,133.888,133.508,133.793,12540.0
2019-01-15 10:30:00,154.92,155.07,154.7,154.71,18601.0,133.7757,133.9052,133.5857,133.5944,18601.0
2019-01-15 10:40:00,154.59,154.85,154.38,154.48,6766.0,133.4907,133.7153,133.3094,133.3958,6766.0
2019-01-15 10:50:00,154.42,154.7,154.36,154.7,13918.0,133.3439,133.5857,133.2921,133.5857,13918.0
2019-01-15 11:00:00,154.83,154.96,154.8,154.92,8071.0,133.698,133.8102,133.6721,133.7757,8071.0
2019-01-15 11:10:00,154.84,155.06,154.73,154.95,9154.0,133.7066,133.8966,133.6116,133.8016,9154.0
2019-01-15 11:20:00,155.02,155.13,154.79,154.88,14852.0,133.8621,133.957,133.6634,133.7412,14852.0
2019-01-15 11:30:00,154.84,154.99,154.71,154.71,10289.0,133.7066,133.8361,133.5944,133.5944,10289.0
2019-01-15 11:40:00,154.83,154.94,154.72,154.87,8367.0,133.698,133.793,133.603,133.7325,8367.0
2019-01-15 11:50:00,154.9,154.95,154.8,154.85,19488.0,133.7584,133.8016,133.6721,133.7153,19488.0
2019-01-15 12:00:00,154.85,155.38,154.85,155.2,16708.0,133.7153,134.1729,133.7153,134.0175,16708.0
2019-01-15 12:10:00,155.21,155.21,155.02,155.11,24642.0,134.0261,134.0261,133.8621,133.9398,24642.0
2019-01-15 12:20:00,155.1,155.28,155.07,155.11,19342.0,133.9311,134.0866,133.9052,133.9398,19342.0
2019-01-15 12:30:00,155.13,155.18,155.05,155.18,5596.0,133.957,134.0002,133.888,134.0002,5596.0
2019-01-15 12:40:00,155.21,155.4,155.21,155.31,4927.0,134.0261,134.1902,134.0261,134.1125,4927.0
2019-01-15 12:50:00,155.25,155.26,154.81,154.95,8962.0,134.0607,134.0693,133.6807,133.8016,8962.0
2019-01-15 13:00:00,154.81,154.85,154.76,154.77,6447.0,133.6807,133.7153,133.6375,133.6462,6447.0
2019-01-15 13:10:00,154.81,154.81,154.54,154.72,9941.0,133.6807,133.6807,133.4476,133.603,9941.0
2019-01-15 13:20:00,154.73,154.83,154.65,154.73,5994.0,133.6116,133.698,133.5426,133.6116,5994.0
2019-01-15 13:30:00,154.74,154.81,154.63,154.71,8903.0,133.6203,133.6807,133.5253,133.5944,8903.0
2019-01-15 13:40:00,154.71,154.82,154.68,154.81,11048.0,133.5944,133.6894,133.5685,133.6807,11048.0
2019-01-15 13:50:00,154.8,154.91,154.78,154.85,12179.0,133.6721,133.7671,133.6548,133.7153,12179.0
2019-01-15 14:00:00,154.88,154.97,154.71,154.76,12365.0,133.7412,133.8189,133.5944,133.6375,12365.0
2019-01-15 14:10:00,154.84,155.18,154.79,155.07,10313.0,133.7066,134.0002,133.6634,133.9052,10313.0
2019-01-15 14:20:00,155.09,155.1,154.64,154.64,8876.0,133.9225,133.9311,133.5339,133.5339,8876.0
2019-01-15 14:30:00,154.57,154.64,154.36,154.54,7050.0,133.4735,133.5339,133.2921,133.4476,7050.0
2019-01-15 14:40:00,154.53,154.78,154.53,154.62,4297.0,133.4389,133.6548,133.4389,133.5166,4297.0
2019-01-15 14:50:00,154.62,154.85,154.62,154.81,4928.0,133.5166,133.7153,133.5166,133.6807,4928.0
2019-01-15 15:00:00,154.77,154.99,154.71,154.93,14732.0,133.6462,133.8361,133.5944,133.7843,14732.0
2019-01-15 15:10:00,154.98,155.05,154.95,154.99,25484.0,133.8275,133.888,133.8016,133.8361,25484.0
2019-01-15 15:20:00,154.99,154.99,154.82,154.96,13793.0,133.8361,133.8361,133.6894,133.8102,13793.0
2019-01-15 15:30:00,154.96,155.0,154.7,154.78,20233.0,133.8102,133.8448,133.5857,133.6548,20233.0
2019-01-15 15:40:00,154.78,155.12,154.71,155.02,33684.0,133.6548,133.9484,133.5944,133.8621,33684.0
2019-01-15 15:50:00,155.02,155.14,154.93,155.08,58114.0,133.8621,133.9657,133.7843,133.9139,58114.0
2019-01-16 09:30:00,155.07,155.7,154.46,155.17,17209.0,133.9052,134.4492,133.3785,133.9916,17209.0
2019-01-16 09:40:00,155.38,155.45,154.92,154.94,25419.0,134.1729,134.2334,133.7757,133.793,25419.0
2019-01-16 09:50:00,154.99,155.78,154.84,155.65,47992.0,133.8361,134.5183,133.7066,134.4061,47992.0
2019-01-16 10:00:00,155.64,155.67,154.73,154.91,36376.0,134.3974,134.4233,133.6116,133.7671,36376.0
2019-01-16 10:10:00,154.91,155.02,154.77,154.85,7966.0,133.7671,133.8621,133.6462,133.7153,7966.0
2019-01-16 10:20:00,154.85,154.86,154.64,154.81,17656.0,133.7153,133.7239,133.5339,133.6807,17656.0
2019-01-16 10:30:00,154.81,155.03,154.69,154.73,13076.0,133.6807,133.8707,133.5771,133.6116,13076.0
2019-01-16 10:40:00,154.7,154.7,154.19,154.56,21966.0,133.5857,133.5857,133.1453,133.4648,21966.0
2019-01-16 10:50:00,154.57,155.05,154.52,154.87,13493.0,133.4735,133.888,133.4303,133.7325,13493.0
2019-01-16 11:00:00,154.88,154.88,154.41,154.52,13043.0,133.7412,133.7412,133.3353,133.4303,13043.0
2019-01-16 11:10:00,154.47,154.82,154.44,154.73,7474.0,133.3871,133.6894,133.3612,133.6116,7474.0
2019-01-16 11:20:00,154.69,155.05,154.67,155.05,9212.0,133.5771,133.888,133.5598,133.888,9212.0
2019-01-16 11:30:00,154.98,155.14,154.86,155.13,8042.0,133.8275,133.9657,133.7239,133.957,8042.0
2019-01-16 11:40:00,155.05,155.24,154.97,155.01,16968.0,133.888,134.052,133.8189,133.8534,16968.0
2019-01-16 11:50:00,154.95,155.0,154.72,154.94,11101.0,133.8016,133.8448,133.603,133.793,11101.0
2019-01-16 12:00:00,154.97,155.24,154.97,155.19,11809.0,133.8189,134.052,133.8189,134.0089,11809.0
2019-01-16 12:10:00,155.19,155.3,154.93,155.07,14081.0,134.0089,134.1038,133.7843,133.9052,14081.0
2019-01-16 12:20:00,155.07,155.36,154.96,155.03,12072.0,133.9052,134.1556,133.8102,133.8707,12072.0
2019-01-16 12:30:00,155.05,155.07,154.82,154.94,7117.0,133.888,133.9052,133.6894,133.793,7117.0
2019-01-16 12:40:00,154.98,155.18,154.94,155.08,7593.0,133.8275,134.0002,133.793,133.9139,7593.0
2019-01-16 12:50:00,155.15,155.25,155.02,155.02,17596.0,133.9743,134.0607,133.8621,133.8621,17596.0
2019-01-16 13:00:00,155.0,155.05,154.67,154.74,12277.0,133.8448,133.888,133.5598,133.6203,12277.0
2019-01-16 13:10:00,154.73,155.03,154.63,154.95,14696.0,133.6116,133.8707,133.5253,133.8016,14696.0
2019-01-16 13:20:00,154.9,154.99,154.68,154.81,7743.0,133.7584,133.8361,133.5685,133.6807,7743.0
2019-01-16 13:30:00,154.77,154.88,154.72,154.75,9554.0,133.6462,133.7412,133.603,133.6289,9554.0
2019-01-16 13:40:00,154.75,154.76,154.56,154.68,15773.0,133.6289,133.6375,133.4648,133.5685,15773.0
2019-01-16 13:50:00,154.64,154.77,154.58,154.65,21181.0,133.5339,133.6462,133.4821,133.5426,21181.0
2019-01-16 14:00:00,154.68,154.68,154.0,154.05,87749.0,133.5685,133.5685,132.9813,133.0244,87749.0
2019-01-16 14:10:00,154.06,154.7,154.03,154.53,20597.0,133.0331,133.5857,133.0072,133.4389,20597.0
2019-01-16 14:20:00,154.5,154.54,154.42,154.49,24068.0,133.413,133.4476,133.3439,133.4044,24068.0
2019-01-16 14:30:00,154.5,154.81,154.48,154.55,14949.0,133.413,133.6807,133.3958,133.4562,14949.0
2019-01-16 14:40:00,154.57,154.81,154.56,154.78,14914.0,133.4735,133.6807,133.4648,133.6548,14914.0
2019-01-16 14:50:00,154.78,154.79,154.53,154.6,15282.0,133.6548,133.6634,133.4389,133.4994,15282.0
2019-01-16 15:00:00,154.61,154.88,154.61,154.7,11616.0,133.508,133.7412,133.508,133.5857,11616.0
2019-01-16 15:10:00,154.7,154.73,154.5,154.68,15672.0,133.5857,133.6116,133.413,133.5685,15672.0
2019-01-16 15:20:00,154.67,154.87,154.62,154.7,22285.0,133.5598,133.7325,133.5166,133.5857,22285.0
2019-01-16 15:30:00,154.67,154.74,154.28,154.56,25719.0,133.5598,133.6203,133.2231,133.4648,25719.0
2019-01-16 15:40:00,154.56,154.78,154.52,154.78,42531.0,133.4648,133.6548,133.4303,133.6548,42531.0
2019-01-16 15:50:00,154.78,154.8,154.51,154.61,84176.0,133.6548,133.6721,133.4217,133.508,84176.0
2019-01-17 09:30:00,154.19,155.34,154.1,154.83,19808.0,133.1453,134.1384,133.0676,133.698,19808.0
2019-01-17 09:40:00,154.57,155.02,154.31,154.48,10137.0,133.4735,133.8621,133.249,133.3958,10137.0
2019-01-17 09:50:00,154.4,155.04,154.4,154.94,19791.0,133.3267,133.8793,133.3267,133.793,19791.0
2019-01-17 10:00:00,154.99,155.11,154.72,154.8,11560.0,133.8361,133.9398,133.603,133.6721,11560.0
2019-01-17 10:10:00,154.81,155.03,154.64,154.98,15850.0,133.6807,133.8707,133.5339,133.8275,15850.0
2019-01-17 10:20:00,154.9,155.06,154.79,155.03,9056.0,133.7584,133.8966,133.6634,133.8707,9056.0
2019-01-17 10:30:00,154.92,154.96,154.69,154.8,11749.0,133.7757,133.8102,133.5771,133.6721,11749.0
2019-01-17 10:40:00,154.9,155.2,154.85,155.05,8117.0,133.7584,134.0175,133.7153,133.888,8117.0
2019-01-17 10:50:00,155.12,155.13,154.93,154.95,10940.0,133.9484,133.957,133.7843,133.8016,10940.0
2019-01-17 11:00:00,155.1,155.38,155.1,155.21,12040.0,133.9311,134.1729,133.9311,134.0261,12040.0
2019-01-17 11:10:00,155.26,155.58,155.23,155.34,6942.0,134.0693,134.3456,134.0434,134.1384,6942.0
2019-01-17 11:20:00,155.35,155.76,155.35,155.66,18868.0,134.147,134.5011,134.147,134.4147,18868.0
2019-01-17 11:30:00,155.62,155.63,155.27,155.32,12609.0,134.3802,134.3888,134.0779,134.1211,12609.0
2019-01-17 11:40:00,155.29,155.41,155.27,155.34,7544.0,134.0952,134.1988,134.0779,134.1384,7544.0
2019-01-17 11:50:00,155.33,155.33,155.13,155.22,6135.0,134.1297,134.1297,133.957,134.0348,6135.0
2019-01-17 12:00:00,155.27,155.34,155.05,155.19,9687.0,134.0779,134.1384,133.888,134.0089,9687.0
2019-01-17 12:10:00,155.14,155.39,155.13,155.3,5800.0,133.9657,134.1816,133.957,134.1038,5800.0
2019-01-17 12:20:00,155.3,155.31,155.11,155.31,3764.0,134.1038,134.1125,133.9398,134.1125,3764.0
2019-01-17 12:30:00,155.28,155.42,155.17,155.35,7377.0,134.0866,134.2075,133.9916,134.147,7377.0
2019-01-17 12:40:00,155.38,155.4,155.13,155.19,3794.0,134.1729,134.1902,133.957,134.0089,3794.0
2019-01-17 12:50:00,155.18,155.2,154.89,155.01,19888.0,134.0002,134.0175,133.7498,133.8534,19888.0
2019-01-17 13:00:00,154.99,155.06,154.63,154.92,27311.0,133.8361,133.8966,133.5253,133.7757,27311.0
2019-01-17 13:10:00,154.9,154.9,154.55,154.72,31258.0,133.7584,133.7584,133.4562,133.603,31258.0
2019-01-17 13:20:00,154.69,154.84,154.36,154.71,56318.0,133.5771,133.7066,133.2921,133.5944,56318.0
2019-01-17 13:30:00,154.75,155.11,154.73,155.03,14209.0,133.6289,133.9398,133.6116,133.8707,14209.0
2019-01-17 13:40:00,155.02,155.05,154.83,154.86,18419.0,133.8621,133.888,133.698,133.7239,18419.0
2019-01-17 13:50:00,154.89,155.08,154.89,155.07,14043.0,133.7498,133.9139,133.7498,133.9052,14043.0
2019-01-17 14:00:00,155.07,155.07,154.76,154.87,12664.0,133.9052,133.9052,133.6375,133.7325,12664.0
2019-01-17 14:10:00,154.84,155.08,154.7,154.79,8628.0,133.7066,133.9139,133.5857,133.6634,8628.0
2019-01-17 14:20:00,154.85,154.9,154.7,154.76,13627.0,133.7153,133.7584,133.5857,133.6375,13627.0
2019-01-17 14:30:00,154.76,155.28,154.73,155.0,12133.0,133.6375,134.0866,133.6116,133.8448,12133.0
2019-01-17 14:40:00,155.03,155.94,155.0,155.85,140466.0,133.8707,134.6565,133.8448,134.5788,140466.0
2019-01-17 14:50:00,155.86,155.89,154.67,154.88,90153.0,134.5874,134.6133,133.5598,133.7412,90153.0
2019-01-17 15:00:00,154.85,155.26,154.47,154.99,83733.0,133.7153,134.0693,133.3871,133.8361,83733.0
2019-01-17 15:10:00,155.06,155.23,154.91,155.16,67465.0,133.8966,134.0434,133.7671,133.9829,67465.0
2019-01-17 15:20:00,155.11,155.25,154.93,155.16,106718.0,133.9398,134.0607,133.7843,133.9829,106718.0
2019-01-17 15:30:00,155.16,155.59,154.98,155.49,146583.0,133.9829,134.3543,133.8275,134.2679,146583.0
2019-01-17 15:40:00,155.51,155.69,155.12,155.34,169194.0,134.2852,134.4406,133.9484,134.1384,169194.0
2019-01-17 15:50:00,155.36,156.0,155.27,155.96,124599.0,134.1556,134.7083,134.0779,134.6738,124599.0
2019-01-18 09:30:00,157.01,157.18,156.33,157.11,146384.0,135.5804,135.7272,134.9933,135.6668,146384.0
2019-01-18 09:40:00,157.09,157.1,156.68,156.81,23238.0,135.6495,135.6582,135.2955,135.4077,23238.0
2019-01-18 09:50:00,156.86,156.98,156.26,156.47,15453.0,135.4509,135.5545,134.9328,135.1142,15453.0
2019-01-18 10:00:00,156.41,157.03,156.33,156.57,35565.0,135.0623,135.5977,134.9933,135.2005,35565.0
2019-01-18 10:10:00,156.61,157.11,156.56,156.97,21764.0,135.235,135.6668,135.1919,135.5459,21764.0
2019-01-18 10:20:00,156.98,157.64,156.97,157.25,55435.0,135.5545,136.1245,135.5459,135.7877,55435.0
2019-01-18 10:30:00,157.26,157.61,157.26,157.48,19545.0,135.7963,136.0986,135.7963,135.9863,19545.0
2019-01-18 10:40:00,157.51,158.21,157.48,157.91,15019.0,136.0122,136.6167,135.9863,136.3576,15019.0
2019-01-18 10:50:00,157.92,158.5,157.92,158.49,21180.0,136.3662,136.8671,136.3662,136.8585,21180.0
2019-01-18 11:00:00,158.48,158.74,158.32,158.59,12699.0,136.8498,137.0743,136.7117,136.9448,12699.0
2019-01-18 11:10:00,158.52,158.54,158.17,158.17,11183.0,136.8844,136.9016,136.5821,136.5821,11183.0
2019-01-18 11:20:00,158.28,158.78,158.28,158.78,33623.0,136.6771,137.1089,136.6771,137.1089,33623.0
2019-01-18 11:30:00,158.74,159.07,158.74,159.06,14578.0,137.0743,137.3593,137.0743,137.3507,14578.0
2019-01-18 11:40:00,159.06,159.15,158.89,159.11,18801.0,137.3507,137.4284,137.2039,137.3938,18801.0
2019-01-18 11:50:00,159.06,159.16,159.0,159.13,11617.0,137.3507,137.437,137.2988,137.4111,11617.0
2019-01-18 12:00:00,159.13,159.35,158.67,158.85,26472.0,137.4111,137.6011,137.0139,137.1693,26472.0
2019-01-18 12:10:00,158.86,159.12,158.77,158.91,24717.0,137.178,137.4025,137.1002,137.2211,24717.0
2019-01-18 12:20:00,158.99,159.09,158.86,158.89,12663.0,137.2902,137.3766,137.178,137.2039,12663.0
2019-01-18 12:30:00,158.89,158.93,158.79,158.79,5700.0,137.2039,137.2384,137.1175,137.1175,5700.0
2019-01-18 12:40:00,158.74,159.03,158.73,158.89,18729.0,137.0743,137.3247,137.0657,137.2039,18729.0
2019-01-18 12:50:00,158.88,159.06,158.8,158.88,45101.0,137.1952,137.3507,137.1261,137.1952,45101.0
2019-01-18 13:00:00,158.91,159.12,158.75,158.89,56276.0,137.2211,137.4025,137.083,137.2039,56276.0
2019-01-18 13:10:00,158.9,159.23,158.85,159.07,24492.0,137.2125,137.4975,137.1693,137.3593,24492.0
2019-01-18 13:20:00,159.14,159.26,158.8,158.8,10477.0,137.4197,137.5234,137.1261,137.1261,10477.0
2019-01-18 13:30:00,158.9,158.9,158.48,158.52,7625.0,137.2125,137.2125,136.8498,136.8844,7625.0
2019-01-18 13:40:00,158.54,158.87,158.41,158.81,15920.0,136.9016,137.1866,136.7894,137.1348,15920.0
2019-01-18 13:50:00,158.85,159.07,158.81,159.07,10003.0,137.1693,137.3593,137.1348,137.3593,10003.0
2019-01-18 14:00:00,159.05,159.07,158.91,159.02,8793.0,137.342,137.3593,137.2211,137.3161,8793.0
2019-01-18 14:10:00,158.98,158.98,158.66,158.66,12394.0,137.2816,137.2816,137.0052,137.0052,12394.0
2019-01-18 14:20:00,158.71,158.82,158.49,158.63,12701.0,137.0484,137.1434,136.8585,136.9793,12701.0
2019-01-18 14:30:00,158.63,158.79,158.6,158.73,7480.0,136.9793,137.1175,136.9534,137.0657,7480.0
2019-01-18 14:40:00,158.68,158.78,158.56,158.62,12817.0,137.0225,137.1089,136.9189,136.9707,12817.0
2019-01-18 14:50:00,158.64,158.69,158.55,158.55,15224.0,136.988,137.0312,136.9103,136.9103,15224.0
2019-01-18 15:00:00,158.5,158.5,158.22,158.32,14523.0,136.8671,136.8671,136.6253,136.7117,14523.0
2019-01-18 15:10:00,158.34,158.53,158.34,158.5,15103.0,136.7289,136.893,136.7289,136.8671,15103.0
2019-01-18 15:20:00,158.5,158.51,158.22,158.23,15808.0,136.8671,136.8757,136.6253,136.6339,15808.0
2019-01-18 15:30:00,158.24,158.31,158.11,158.13,26537.0,136.6426,136.703,136.5303,136.5476,26537.0
2019-01-18 15:40:00,158.14,158.35,157.91,157.91,43811.0,136.5562,136.7376,136.3576,136.3576,43811.0
2019-01-18 15:50:00,157.93,158.69,157.93,158.6,125459.0,136.3749,137.0312,136.3749,136.9534,125459.0
2019-01-22 09:30:00,157.87,158.49,157.32,157.93,21246.0,136.3231,136.8585,135.8481,136.3749,21246.0
2019-01-22 09:40:00,157.97,157.98,157.09,157.27,12727.0,136.4094,136.4181,135.6495,135.805,12727.0
2019-01-22 09:50:00,157.2,157.61,156.88,157.51,9477.0,135.7445,136.0986,135.4682,136.0122,9477.0
2019-01-22 10:00:00,157.62,157.62,157.13,157.26,7758.0,136.1072,136.1072,135.6841,135.7963,7758.0
2019-01-22 10:10:00,157.22,157.52,157.09,157.41,10485.0,135.7618,136.0208,135.6495,135.9259,10485.0
2019-01-22 10:20:00,157.32,157.55,157.25,157.37,10828.0,135.8481,136.0467,135.7877,135.8913,10828.0
2019-01-22 10:30:00,157.22,157.42,157.18,157.18,7403.0,135.7618,135.9345,135.7272,135.7272,7403.0
2019-01-22 10:40:00,157.17,157.18,156.81,157.08,11447.0,135.7186,135.7272,135.4077,135.6409,11447.0
2019-01-22 10:50:00,157.1,157.25,156.98,157.03,15467.0,135.6582,135.7877,135.5545,135.5977,15467.0
2019-01-22 11:00:00,157.02,157.2,156.97,157.19,11921.0,135.5891,135.7445,135.5459,135.7359,11921.0
2019-01-22 11:10:00,157.1,157.69,157.07,157.64,20444.0,135.6582,136.1676,135.6323,136.1245,20444.0
2019-01-22 11:20:00,157.67,158.07,157.62,157.95,24206.0,136.1504,136.4958,136.1072,136.3922,24206.0
2019-01-22 11:30:00,157.88,157.93,157.62,157.66,12841.0,136.3317,136.3749,136.1072,136.1417,12841.0
2019-01-22 11:40:00,157.55,157.77,157.29,157.77,9323.0,136.0467,136.2367,135.8222,136.2367,9323.0
2019-01-22 11:50:00,157.8,157.85,157.56,157.59,10301.0,136.2626,136.3058,136.0554,136.0813,10301.0
2019-01-22 12:00:00,157.59,157.68,157.38,157.56,17964.0,136.0813,136.159,135.8999,136.0554,17964.0
2019-01-22 12:10:00,157.55,157.56,157.35,157.4,5276.0,136.0467,136.0554,135.874,135.9172,5276.0
2019-01-22 12:20:00,157.45,157.5,157.18,157.29,7399.0,135.9604,136.0036,135.7272,135.8222,7399.0
2019-01-22 12:30:00,157.29,157.63,157.29,157.49,4551.0,135.8222,136.1158,135.8222,135.9949,4551.0
2019-01-22 12:40:00,157.45,157.79,157.45,157.79,11104.0,135.9604,136.254,135.9604,136.254,11104.0
2019-01-22 12:50:00,157.8,157.8,157.54,157.68,10900.0,136.2626,136.2626,136.0381,136.159,10900.0
2019-01-22 13:00:00,157.68,157.68,157.2,157.22,11225.0,136.159,136.159,135.7445,135.7618,11225.0
2019-01-22 13:10:00,157.21,157.32,157.12,157.26,19351.0,135.7532,135.8481,135.6754,135.7963,19351.0
2019-01-22 13:20:00,157.3,157.63,157.3,157.57,12914.0,135.8309,136.1158,135.8309,136.064,12914.0
2019-01-22 13:30:00,157.56,157.82,157.46,157.65,14886.0,136.0554,136.2799,135.969,136.1331,14886.0
2019-01-22 13:40:00,157.61,157.69,157.46,157.46,6610.0,136.0986,136.1676,135.969,135.969,6610.0
2019-01-22 13:50:00,157.54,157.6,157.38,157.42,5981.0,136.0381,136.0899,135.8999,135.9345,5981.0
2019-01-22 14:00:00,157.4,157.57,157.38,157.43,5609.0,135.9172,136.064,135.8999,135.9431,5609.0
2019-01-22 14:10:00,157.41,157.93,157.41,157.84,13049.0,135.9259,136.3749,135.9259,136.2972,13049.0
2019-01-22 14:20:00,157.93,157.94,157.51,157.68,9716.0,136.3749,136.3835,136.0122,136.159,9716.0
2019-01-22 14:30:00,157.66,157.77,157.33,157.5,11110.0,136.1417,136.2367,135.8568,136.0036,11110.0
2019-01-22 14:40:00,157.5,157.51,157.12,157.2,10708.0,136.0036,136.0122,135.6754,135.7445,10708.0
2019-01-22 14:50:00,157.16,157.33,157.04,157.23,6683.0,135.71,135.8568,135.6064,135.7704,6683.0
2019-01-22 15:00:00,157.22,157.32,156.98,156.99,14606.0,135.7618,135.8481,135.5545,135.5632,14606.0
2019-01-22 15:10:00,156.98,157.29,156.94,157.26,12056.0,135.5545,135.8222,135.52,135.7963,12056.0
2019-01-22 15:20:00,157.28,157.69,157.27,157.65,24708.0,135.8136,136.1676,135.805,136.1331,24708.0
2019-01-22 15:30:00,157.66,157.67,156.95,157.62,20943.0,136.1417,136.1504,135.5286,136.1072,20943.0
2019-01-22 15:40:00,157.71,157.84,157.19,157.25,22814.0,136.1849,136.2972,135.7359,135.7877,22814.0
2019-01-22 15:50:00,157.28,157.78,157.0,157.78,122122.0,135.8136,136.2454,135.5718,136.2454,122122.0
2019-01-23 09:30:00,157.63,158.4,157.5,158.06,28312.0,136.1158,136.7807,136.0036,136.4871,28312.0
2019-01-23 09:40:00,157.99,158.25,157.54,157.77,21777.0,136.4267,136.6512,136.0381,136.2367,21777.0
2019-01-23 09:50:00,157.7,157.76,157.37,157.56,23046.0,136.1763,136.2281,135.8913,136.0554,23046.0
2019-01-23 10:00:00,157.56,157.86,157.4,157.63,31266.0,136.0554,136.3144,135.9172,136.1158,31266.0
2019-01-23 10:10:00,157.53,157.63,157.4,157.58,13406.0,136.0295,136.1158,135.9172,136.0727,13406.0
2019-01-23 10:20:00,157.59,157.63,157.13,157.14,9863.0,136.0813,136.1158,135.6841,135.6927,9863.0
2019-01-23 10:30:00,157.15,157.2,156.6,156.6,14474.0,135.7013,135.7445,135.2264,135.2264,14474.0
2019-01-23 10:40:00,156.62,156.62,156.14,156.22,32440.0,135.2437,135.2437,134.8292,134.8983,32440.0
2019-01-23 10:50:00,156.13,156.3,155.85,155.99,26797.0,134.8206,134.9674,134.5788,134.6997,26797.0
2019-01-23 11:00:00,155.97,156.15,155.93,156.01,48088.0,134.6824,134.8378,134.6479,134.7169,48088.0
2019-01-23 11:10:00,156.03,156.22,155.6,155.73,47029.0,134.7342,134.8983,134.3629,134.4751,47029.0
2019-01-23 11:20:00,155.68,155.69,155.33,155.51,14551.0,134.432,134.4406,134.1297,134.2852,14551.0
2019-01-23 11:30:00,155.52,155.89,155.34,155.89,27040.0,134.2938,134.6133,134.1384,134.6133,27040.0
2019-01-23 11:40:00,155.85,155.9,155.21,155.34,26850.0,134.5788,134.6219,134.0261,134.1384,26850.0
2019-01-23 11:50:00,155.39,155.48,155.2,155.37,17853.0,134.1816,134.2593,134.0175,134.1643,17853.0
2019-01-23 12:00:00,155.38,155.59,155.29,155.31,13761.0,134.1729,134.3543,134.0952,134.1125,13761.0
2019-01-23 12:10:00,155.35,155.47,155.24,155.24,10842.0,134.147,134.2506,134.052,134.052,10842.0
2019-01-23 12:20:00,155.35,155.81,155.31,155.75,29762.0,134.147,134.5442,134.1125,134.4924,29762.0
2019-01-23 12:30:00,155.75,155.78,155.22,155.32,16101.0,134.4924,134.5183,134.0348,134.1211,16101.0
2019-01-23 12:40:00,155.32,155.41,155.2,155.32,14214.0,134.1211,134.1988,134.0175,134.1211,14214.0
2019-01-23 12:50:00,155.32,155.5,155.26,155.5,14634.0,134.1211,134.2765,134.0693,134.2765,14634.0
2019-01-23 13:00:00,155.47,155.58,155.32,155.58,12629.0,134.2506,134.3456,134.1211,134.3456,12629.0
2019-01-23 13:10:00,155.6,155.73,155.4,155.67,48089.0,134.3629,134.4751,134.1902,134.4233,48089.0
2019-01-23 13:20:00,155.67,155.67,155.36,155.38,28827.0,134.4233,134.4233,134.1556,134.1729,28827.0
2019-01-23 13:30:00,155.36,155.54,155.32,155.4,31383.0,134.1556,134.3111,134.1211,134.1902,31383.0
2019-01-23 13:40:00,155.42,155.63,155.42,155.5,17458.0,134.2075,134.3888,134.2075,134.2765,17458.0
2019-01-23 13:50:00,155.51,155.71,155.42,155.69,9016.0,134.2852,134.4579,134.2075,134.4406,9016.0
2019-01-23 14:00:00,155.69,155.97,155.55,155.58,14226.0,134.4406,134.6824,134.3197,134.3456,14226.0
2019-01-23 14:10:00,155.59,155.69,155.04,155.12,32587.0,134.3543,134.4406,133.8793,133.9484,32587.0
2019-01-23 14:20:00,155.15,155.48,155.15,155.32,13209.0,133.9743,134.2593,133.9743,134.1211,13209.0
2019-01-23 14:30:00,155.33,155.45,155.19,155.3,15548.0,134.1297,134.2334,134.0089,134.1038,15548.0
2019-01-23 14:40:00,155.33,155.34,155.09,155.29,9942.0,134.1297,134.1384,133.9225,134.0952,9942.0
2019-01-23 14:50:00,155.28,155.45,155.23,155.25,7730.0,134.0866,134.2334,134.0434,134.0607,7730.0
2019-01-23 15:00:00,155.26,155.55,155.26,155.42,8260.0,134.0693,134.3197,134.0693,134.2075,8260.0
2019-01-23 15:10:00,155.42,155.82,155.38,155.76,15771.0,134.2075,134.5529,134.1729,134.5011,15771.0
2019-01-23 15:20:00,155.73,155.94,155.71,155.86,12865.0,134.4751,134.6565,134.4579,134.5874,12865.0
2019-01-23 15:30:00,155.88,155.88,155.53,155.61,20913.0,134.6047,134.6047,134.3024,134.3715,20913.0
2019-01-23 15:40:00,155.62,155.8,155.6,155.77,27823.0,134.3802,134.5356,134.3629,134.5097,27823.0
2019-01-23 15:50:00,155.8,156.22,155.66,156.11,83268.0,134.5356,134.8983,134.4147,134.8033,83268.0
2019-01-24 09:30:00,155.47,156.5,155.08,155.64,45600.0,134.2506,135.1401,133.9139,134.3974,45600.0
2019-01-24 09:40:00,155.64,155.91,155.36,155.46,16505.0,134.3974,134.6306,134.1556,134.242,16505.0
2019-01-24 09:50:00,155.52,155.65,154.82,154.94,26655.0,134.2938,134.4061,133.6894,133.793,26655.0
2019-01-24 10:00:00,154.94,155.43,154.78,155.43,28713.0,133.793,134.2161,133.6548,134.2161,28713.0
2019-01-24 10:10:00,155.44,156.27,155.41,156.16,17428.0,134.2247,134.9414,134.1988,134.8465,17428.0
2019-01-24 10:20:00,156.21,156.8,156.12,156.52,30607.0,134.8896,135.3991,134.8119,135.1573,30607.0
2019-01-24 10:30:00,156.43,156.81,156.3,156.3,20874.0,135.0796,135.4077,134.9674,134.9674,20874.0
2019-01-24 10:40:00,156.29,156.36,155.43,155.5,22630.0,134.9587,135.0192,134.2161,134.2765,22630.0
2019-01-24 10:50:00,155.43,155.57,154.92,155.52,19288.0,134.2161,134.337,133.7757,134.2938,19288.0
2019-01-24 11:00:00,155.39,155.6,155.32,155.47,13682.0,134.1816,134.3629,134.1211,134.2506,13682.0
2019-01-24 11:10:00,155.46,155.63,155.15,155.42,21335.0,134.242,134.3888,133.9743,134.2075,21335.0
2019-01-24 11:20:00,155.38,155.97,155.31,155.59,29350.0,134.1729,134.6824,134.1125,134.3543,29350.0
2019-01-24 11:30:00,155.68,155.83,155.48,155.74,11941.0,134.432,134.5615,134.2593,134.4838,11941.0
2019-01-24 11:40:00,155.68,155.98,155.59,155.71,9956.0,134.432,134.691,134.3543,134.4579,9956.0
2019-01-24 11:50:00,155.74,155.89,155.52,155.62,15849.0,134.4838,134.6133,134.2938,134.3802,15849.0
2019-01-24 12:00:00,155.63,155.8,155.59,155.8,8300.0,134.3888,134.5356,134.3543,134.5356,8300.0
2019-01-24 12:10:00,155.82,155.86,155.68,155.77,5188.0,134.5529,134.5874,134.432,134.5097,5188.0
2019-01-24 12:20:00,155.75,155.94,155.72,155.94,12333.0,134.4924,134.6565,134.4665,134.6565,12333.0
2019-01-24 12:30:00,155.92,156.01,155.84,155.95,12133.0,134.6392,134.7169,134.5701,134.6651,12133.0
2019-01-24 12:40:00,155.88,155.95,155.71,155.73,9516.0,134.6047,134.6651,134.4579,134.4751,9516.0
2019-01-24 12:50:00,155.78,155.78,155.51,155.61,9370.0,134.5183,134.5183,134.2852,134.3715,9370.0
2019-01-24 13:00:00,155.67,155.7,155.43,155.54,5379.0,134.4233,134.4492,134.2161,134.3111,5379.0
2019-01-24 13:10:00,155.48,155.51,155.16,155.33,9675.0,134.2593,134.2852,133.9829,134.1297,9675.0
2019-01-24 13:20:00,155.37,155.43,155.26,155.37,9257.0,134.1643,134.2161,134.0693,134.1643,9257.0
2019-01-24 13:30:00,155.36,155.62,155.36,155.54,9027.0,134.1556,134.3802,134.1556,134.3111,9027.0
2019-01-24 13:40:00,155.5,155.58,155.35,155.58,14894.0,134.2765,134.3456,134.147,134.3456,14894.0
2019-01-24 13:50:00,155.53,155.76,155.53,155.76,7632.0,134.3024,134.5011,134.3024,134.5011,7632.0
2019-01-24 14:00:00,155.7,156.21,155.64,156.12,13230.0,134.4492,134.8896,134.3974,134.8119,13230.0
2019-01-24 14:10:00,156.07,156.12,155.91,155.96,11776.0,134.7687,134.8119,134.6306,134.6738,11776.0
2019-01-24 14:20:00,155.91,156.08,155.81,155.9,9129.0,134.6306,134.7774,134.5442,134.6219,9129.0
2019-01-24 14:30:00,155.82,156.0,155.73,156.0,10969.0,134.5529,134.7083,134.4751,134.7083,10969.0
2019-01-24 14:40:00,155.94,155.99,155.85,155.91,7984.0,134.6565,134.6997,134.5788,134.6306,7984.0
2019-01-24 14:50:00,155.91,156.19,155.86,156.15,9834.0,134.6306,134.8724,134.5874,134.8378,9834.0
2019-01-24 15:00:00,156.18,156.27,156.08,156.14,14416.0,134.8637,134.9414,134.7774,134.8292,14416.0
2019-01-24 15:10:00,156.14,156.45,156.1,156.31,15934.0,134.8292,135.0969,134.7946,134.976,15934.0
2019-01-24 15:20:00,156.21,156.24,156.03,156.06,35875.0,134.8896,134.9155,134.7342,134.7601,35875.0
2019-01-24 15:30:00,156.01,156.04,155.87,155.87,20522.0,134.7169,134.7428,134.596,134.596,20522.0
2019-01-24 15:40:00,155.89,156.07,155.86,156.03,27619.0,134.6133,134.7687,134.5874,134.7342,27619.0
2019-01-24 15:50:00,156.03,156.53,155.95,156.46,97553.0,134.7342,135.166,134.6651,135.1055,97553.0
2019-01-25 09:30:00,159.6,161.9,158.0,159.49,56045.0,137.817,139.803,136.4353,137.722,56045.0
2019-01-25 09:40:00,159.05,160.34,158.7,159.5,39791.0,137.342,138.456,137.0398,137.7306,39791.0
2019-01-25 09:50:00,159.5,160.46,159.5,159.91,37884.0,137.7306,138.5596,137.7306,138.0846,37884.0
2019-01-25 10:00:00,159.96,160.74,159.33,160.7,27438.0,138.1278,138.8014,137.5838,138.7668,27438.0
2019-01-25 10:10:00,160.73,160.73,159.63,159.63,31382.0,138.7927,138.7927,137.8429,137.8429,31382.0
2019-01-25 10:20:00,159.67,159.97,158.97,159.83,18711.0,137.8774,138.1365,137.2729,138.0156,18711.0
2019-01-25 10:30:00,159.74,159.97,158.72,159.88,25347.0,137.9378,138.1365,137.0571,138.0587,25347.0
2019-01-25 10:40:00,159.88,160.16,159.36,160.06,37530.0,138.0587,138.3005,137.6097,138.2142,37530.0
2019-01-25 10:50:00,160.0,160.54,159.52,160.29,69255.0,138.1624,138.6287,137.7479,138.4128,69255.0
2019-01-25 11:00:00,160.33,160.49,159.81,160.09,46888.0,138.4473,138.5855,137.9983,138.2401,46888.0
2019-01-25 11:10:00,160.09,160.48,159.61,159.64,20846.0,138.2401,138.5768,137.8256,137.8515,20846.0
2019-01-25 11:20:00,159.55,160.9,159.55,160.9,35268.0,137.7738,138.9395,137.7738,138.9395,35268.0
2019-01-25 11:30:00,160.99,160.99,160.32,160.65,47181.0,139.0172,139.0172,138.4387,138.7236,47181.0
2019-01-25 11:40:00,160.63,161.0,160.43,160.51,28186.0,138.7064,139.0259,138.5337,138.6027,28186.0
2019-01-25 11:50:00,160.5,161.39,160.49,161.21,43734.0,138.5941,139.3626,138.5855,139.2072,43734.0
2019-01-25 12:00:00,161.2,161.45,161.09,161.15,33353.0,139.1986,139.4145,139.1036,139.1554,33353.0
2019-01-25 12:10:00,161.23,161.33,160.89,161.27,25196.0,139.2245,139.3108,138.9309,139.259,25196.0
2019-01-25 12:20:00,161.31,161.68,161.17,161.68,28317.0,139.2936,139.6131,139.1727,139.6131,28317.0
2019-01-25 12:30:00,161.58,161.58,161.03,161.24,20801.0,139.5267,139.5267,139.0518,139.2331,20801.0
2019-01-25 12:40:00,161.23,161.29,160.25,160.44,20709.0,139.2245,139.2763,138.3782,138.5423,20709.0
2019-01-25 12:50:00,160.5,160.82,160.29,160.69,17027.0,138.5941,138.8704,138.4128,138.7582,17027.0
2019-01-25 13:00:00,160.79,160.88,160.65,160.72,14797.0,138.8445,138.9223,138.7236,138.7841,14797.0
2019-01-25 13:10:00,160.7,160.95,160.65,160.84,29020.0,138.7668,138.9827,138.7236,138.8877,29020.0
2019-01-25 13:20:00,160.84,160.9,160.44,160.5,19211.0,138.8877,138.9395,138.5423,138.5941,19211.0
2019-01-25 13:30:00,160.44,160.73,160.08,160.34,25696.0,138.5423,138.7927,138.2314,138.456,25696.0
2019-01-25 13:40:00,160.35,160.59,160.23,160.46,20515.0,138.4646,138.6718,138.361,138.5596,20515.0
2019-01-25 13:50:00,160.46,160.52,160.23,160.24,19804.0,138.5596,138.6114,138.361,138.3696,19804.0
2019-01-25 14:00:00,160.24,160.66,160.15,160.62,26177.0,138.3696,138.7323,138.2919,138.6977,26177.0
2019-01-25 14:10:00,160.66,160.87,160.4,160.85,50665.0,138.7323,138.9136,138.5078,138.8963,50665.0
2019-01-25 14:20:00,160.81,160.92,160.54,160.84,28531.0,138.8618,138.9568,138.6287,138.8877,28531.0
2019-01-25 14:30:00,160.84,160.89,160.46,160.78,24482.0,138.8877,138.9309,138.5596,138.8359,24482.0
2019-01-25 14:40:00,160.81,161.31,160.73,160.9,35686.0,138.8618,139.2936,138.7927,138.9395,35686.0
2019-01-25 14:50:00,160.88,161.05,160.66,160.98,28058.0,138.9223,139.069,138.7323,139.0086,28058.0
2019-01-25 15:00:00,161.01,161.01,160.66,160.76,26029.0,139.0345,139.0345,138.7323,138.8186,26029.0
2019-01-25 15:10:00,160.77,160.88,160.3,160.52,35887.0,138.8273,138.9223,138.4214,138.6114,35887.0
2019-01-25 15:20:00,160.5,160.84,160.5,160.71,59138.0,138.5941,138.8877,138.5941,138.7755,59138.0
2019-01-25 15:30:00,160.7,160.72,160.31,160.53,68137.0,138.7668,138.7841,138.43,138.62,68137.0
2019-01-25 15:40:00,160.53,160.92,160.5,160.78,95612.0,138.62,138.9568,138.5941,138.8359,95612.0
2019-01-25 15:50:00,160.78,160.93,160.68,160.88,150483.0,138.8359,138.9654,138.7495,138.9223,150483.0
2019-01-28 09:30:00,160.67,161.09,160.05,160.18,31182.0,138.7409,139.1036,138.2055,138.3178,31182.0
2019-01-28 09:40:00,160.19,160.85,160.07,160.65,17235.0,138.3264,138.8963,138.2228,138.7236,17235.0
2019-01-28 09:50:00,160.52,160.67,160.15,160.41,32566.0,138.6114,138.7409,138.2919,138.5164,32566.0
2019-01-28 10:00:00,160.38,160.5,160.2,160.35,28346.0,138.4905,138.5941,138.3351,138.4646,28346.0
2019-01-28 10:10:00,160.34,160.34,159.51,159.75,18170.0,138.456,138.456,137.7392,137.9465,18170.0
2019-01-28 10:20:00,159.82,160.32,159.8,159.93,13602.0,138.0069,138.4387,137.9897,138.1019,13602.0
2019-01-28 10:30:00,159.89,160.56,159.89,160.29,23319.0,138.0674,138.6459,138.0674,138.4128,23319.0
2019-01-28 10:40:00,160.24,160.66,160.24,160.36,16626.0,138.3696,138.7323,138.3696,138.4732,16626.0
2019-01-28 10:50:00,160.31,160.64,160.14,160.18,42540.0,138.43,138.715,138.2832,138.3178,42540.0
2019-01-28 11:00:00,160.15,160.24,159.87,160.13,18837.0,138.2919,138.3696,138.0501,138.2746,18837.0
2019-01-28 11:10:00,160.16,160.41,160.0,160.05,12554.0,138.3005,138.5164,138.1624,138.2055,12554.0
2019-01-28 11:20:00,160.05,160.35,160.0,160.24,15473.0,138.2055,138.4646,138.1624,138.3696,15473.0
2019-01-28 11:30:00,160.31,160.39,159.96,159.96,16678.0,138.43,138.4991,138.1278,138.1278,16678.0
2019-01-28 11:40:00,160.0,160.14,159.36,159.48,24350.0,138.1624,138.2832,137.6097,137.7133,24350.0
2019-01-28 11:50:00,159.45,160.07,159.45,159.81,30996.0,137.6874,138.2228,137.6874,137.9983,30996.0
2019-01-28 12:00:00,159.77,159.8,159.11,159.13,13958.0,137.9637,137.9897,137.3938,137.4111,13958.0
2019-01-28 12:10:00,159.13,159.28,159.04,159.24,22372.0,137.4111,137.5406,137.3334,137.5061,22372.0
2019-01-28 12:20:00,159.24,159.54,159.2,159.35,14727.0,137.5061,137.7651,137.4715,137.6011,14727.0
2019-01-28 12:30:00,159.37,159.77,159.36,159.66,10252.0,137.6183,137.9637,137.6097,137.8688,10252.0
2019-01-28 12:40:00,159.69,159.77,159.47,159.73,7467.0,137.8947,137.9637,137.7047,137.9292,7467.0
2019-01-28 12:50:00,159.79,159.81,159.31,159.37,8675.0,137.981,137.9983,137.5665,137.6183,8675.0
2019-01-28 13:00:00,159.37,159.73,159.32,159.64,12873.0,137.6183,137.9292,137.5752,137.8515,12873.0
2019-01-28 13:10:00,159.71,159.88,159.61,159.83,16834.0,137.9119,138.0587,137.8256,138.0156,16834.0
2019-01-28 13:20:00,159.81,160.03,159.8,159.8,14909.0,137.9983,138.1883,137.9897,137.9897,14909.0
2019-01-28 13:30:00,159.79,160.25,159.7,159.86,16697.0,137.981,138.3782,137.9033,138.0415,16697.0
2019-01-28 13:40:00,159.78,159.95,159.75,159.82,9501.0,137.9724,138.1192,137.9465,138.0069,9501.0
2019-01-28 13:50:00,159.88,159.98,159.62,159.78,10121.0,138.0587,138.1451,137.8342,137.9724,10121.0
2019-01-28 14:00:00,159.74,159.91,159.42,159.49,18125.0,137.9378,138.0846,137.6615,137.722,18125.0
2019-01-28 14:10:00,159.46,159.46,159.13,159.3,29132.0,137.6961,137.6961,137.4111,137.5579,29132.0
2019-01-28 14:20:00,159.29,159.48,159.15,159.29,18653.0,137.5493,137.7133,137.4284,137.5493,18653.0
2019-01-28 14:30:00,159.32,159.43,159.08,159.27,22988.0,137.5752,137.6702,137.3679,137.532,22988.0
2019-01-28 14:40:00,159.3,159.45,159.16,159.43,14679.0,137.5579,137.6874,137.437,137.6702,14679.0
2019-01-28 14:50:00,159.43,159.61,159.09,159.09,24704.0,137.6702,137.8256,137.3766,137.3766,24704.0
2019-01-28 15:00:00,159.15,159.16,158.73,159.16,34224.0,137.4284,137.437,137.0657,137.437,34224.0
2019-01-28 15:10:00,159.1,159.2,158.75,159.01,31544.0,137.3852,137.4715,137.083,137.3075,31544.0
2019-01-28 15:20:00,159.04,159.23,158.95,159.01,20198.0,137.3334,137.4975,137.2557,137.3075,20198.0
2019-01-28 15:30:00,159.01,159.32,158.98,159.27,26607.0,137.3075,137.5752,137.2816,137.532,26607.0
2019-01-28 15:40:00,159.25,159.47,159.24,159.42,73753.0,137.5147,137.7047,137.5061,137.6615,73753.0
2019-01-28 15:50:00,159.42,159.91,159.42,159.86,99090.0,137.6615,138.0846,137.6615,138.0415,99090.0
2019-01-29 09:30:00,160.42,161.65,160.42,160.94,28841.0,138.525,139.5872,138.525,138.9741,28841.0
2019-01-29 09:40:00,160.92,161.9,160.9,161.81,31270.0,138.9568,139.803,138.9395,139.7253,31270.0
2019-01-29 09:50:00,161.79,162.19,161.78,162.04,24290.0,139.708,140.0535,139.6994,139.9239,24290.0
2019-01-29 10:00:00,161.95,162.31,161.54,161.64,20493.0,139.8462,140.1571,139.4922,139.5785,20493.0
2019-01-29 10:10:00,161.59,161.9,161.58,161.81,44476.0,139.5353,139.803,139.5267,139.7253,44476.0
2019-01-29 10:20:00,161.79,162.13,161.62,162.09,14435.0,139.708,140.0016,139.5613,139.9671,14435.0
2019-01-29 10:30:00,162.14,162.24,161.95,162.07,29636.0,140.0103,140.0966,139.8462,139.9498,29636.0
2019-01-29 10:40:00,162.16,162.21,161.69,161.91,29450.0,140.0275,140.0707,139.6217,139.8117,29450.0
2019-01-29 10:50:00,161.89,161.9,161.41,161.5,21733.0,139.7944,139.803,139.3799,139.4576,21733.0
2019-01-29 11:00:00,161.46,161.66,161.4,161.6,15382.0,139.4231,139.5958,139.3713,139.544,15382.0
2019-01-29 11:10:00,161.6,161.72,161.25,161.52,48760.0,139.544,139.6476,139.2418,139.4749,48760.0
2019-01-29 11:20:00,161.5,161.99,161.49,161.85,26827.0,139.4576,139.8808,139.449,139.7599,26827.0
2019-01-29 11:30:00,161.86,162.45,161.81,162.33,28699.0,139.7685,140.278,139.7253,140.1743,28699.0
2019-01-29 11:40:00,162.3,162.62,162.26,162.56,20478.0,140.1484,140.4248,140.1139,140.373,20478.0
2019-01-29 11:50:00,162.6,162.99,162.56,162.91,18901.0,140.4075,140.7443,140.373,140.6752,18901.0
2019-01-29 12:00:00,162.88,163.1,162.76,163.0,20760.0,140.6493,140.8393,140.5457,140.7529,20760.0
2019-01-29 12:10:00,162.97,163.28,162.97,163.25,19671.0,140.727,140.9947,140.727,140.9688,19671.0
2019-01-29 12:20:00,163.27,163.42,163.12,163.12,16620.0,140.9861,141.1156,140.8565,140.8565,16620.0
2019-01-29 12:30:00,163.13,163.14,162.84,163.0,16310.0,140.8652,140.8738,140.6147,140.7529,16310.0
2019-01-29 12:40:00,163.0,163.13,162.86,162.88,10798.0,140.7529,140.8652,140.632,140.6493,10798.0
2019-01-29 12:50:00,162.94,163.18,162.93,162.95,24601.0,140.7011,140.9083,140.6925,140.7097,24601.0
2019-01-29 13:00:00,162.92,163.03,162.84,163.0,19870.0,140.6838,140.7788,140.6147,140.7529,19870.0
2019-01-29 13:10:00,163.02,163.17,162.94,163.11,31719.0,140.7702,140.8997,140.7011,140.8479,31719.0
2019-01-29 13:20:00,163.13,163.23,163.01,163.12,19636.0,140.8652,140.9515,140.7615,140.8565,19636.0
2019-01-29 13:30:00,163.13,163.26,163.04,163.22,14494.0,140.8652,140.9774,140.7874,140.9429,14494.0
2019-01-29 13:40:00,163.21,163.27,163.09,163.21,8860.0,140.9342,140.9861,140.8306,140.9342,8860.0
2019-01-29 13:50:00,163.2,163.27,163.09,163.16,10242.0,140.9256,140.9861,140.8306,140.8911,10242.0
2019-01-29 14:00:00,163.13,163.13,162.84,162.88,8795.0,140.8652,140.8652,140.6147,140.6493,8795.0
2019-01-29 14:10:00,162.86,162.86,162.52,162.53,5465.0,140.632,140.632,140.3384,140.347,5465.0
2019-01-29 14:20:00,162.57,162.67,162.47,162.67,7300.0,140.3816,140.4679,140.2952,140.4679,7300.0
2019-01-29 14:30:00,162.65,162.87,162.62,162.7,16872.0,140.4507,140.6406,140.4248,140.4938,16872.0
2019-01-29 14:40:00,162.68,162.71,162.51,162.54,12819.0,140.4766,140.5025,140.3298,140.3557,12819.0
2019-01-29 14:50:00,162.63,162.67,162.58,162.59,11931.0,140.4334,140.4679,140.3902,140.3989,11931.0
2019-01-29 15:00:00,162.6,162.74,162.5,162.69,9604.0,140.4075,140.5284,140.3211,140.4852,9604.0
2019-01-29 15:10:00,162.72,162.76,162.58,162.72,10755.0,140.5111,140.5457,140.3902,140.5111,10755.0
2019-01-29 15:20:00,162.73,163.07,162.68,163.02,21411.0,140.5198,140.8133,140.4766,140.7702,21411.0
2019-01-29 15:30:00,163.04,163.13,162.95,163.05,24907.0,140.7874,140.8652,140.7097,140.7961,24907.0
2019-01-29 15:40:00,163.05,163.1,162.94,163.03,49410.0,140.7961,140.8393,140.7011,140.7788,49410.0
2019-01-29 15:50:00,163.02,163.23,162.89,163.21,81996.0,140.7702,140.9515,140.6579,140.9342,81996.0
2019-01-30 09:30:00,163.57,164.74,163.56,164.74,34277.0,141.2451,142.2554,141.2365,142.2554,34277.0
2019-01-30 09:40:00,164.79,164.79,164.08,164.14,17011.0,142.2986,142.2986,141.6855,141.7373,17011.0
2019-01-30 09:50:00,164.09,164.09,163.59,163.81,14009.0,141.6941,141.6941,141.2624,141.4523,14009.0
2019-01-30 10:00:00,163.93,163.93,163.55,163.68,16027.0,141.556,141.556,141.2278,141.3401,16027.0
2019-01-30 10:10:00,163.68,163.81,163.1,163.2,11775.0,141.3401,141.4523,140.8393,140.9256,11775.0
2019-01-30 10:20:00,163.27,163.61,163.11,163.48,25121.0,140.9861,141.2796,140.8479,141.1674,25121.0
2019-01-30 10:30:00,163.47,163.5,163.2,163.38,29123.0,141.1588,141.1847,140.9256,141.081,29123.0
2019-01-30 10:40:00,163.35,163.48,163.15,163.33,10317.0,141.0551,141.1674,140.8824,141.0379,10317.0
2019-01-30 10:50:00,163.32,163.33,163.12,163.2,7072.0,141.0292,141.0379,140.8565,140.9256,7072.0
2019-01-30 11:00:00,163.23,163.62,162.93,163.34,37986.0,140.9515,141.2883,140.6925,141.0465,37986.0
2019-01-30 11:10:00,163.3,163.34,163.06,163.13,15261.0,141.012,141.0465,140.8047,140.8652,15261.0
2019-01-30 11:20:00,163.12,163.25,163.0,163.15,23294.0,140.8565,140.9688,140.7529,140.8824,23294.0
2019-01-30 11:30:00,163.14,163.33,163.0,163.1,33560.0,140.8738,141.0379,140.7529,140.8393,33560.0
2019-01-30 11:40:00,163.14,163.44,163.14,163.43,16071.0,140.8738,141.1328,140.8738,141.1242,16071.0
2019-01-30 11:50:00,163.4,164.01,163.4,164.01,14585.0,141.0983,141.6251,141.0983,141.6251,14585.0
2019-01-30 12:00:00,163.95,164.01,163.68,163.85,17243.0,141.5732,141.6251,141.3401,141.4869,17243.0
2019-01-30 12:10:00,163.87,164.08,163.79,164.02,10129.0,141.5042,141.6855,141.4351,141.6337,10129.0
2019-01-30 12:20:00,163.93,164.05,163.79,163.95,10300.0,141.556,141.6596,141.4351,141.5732,10300.0
2019-01-30 12:30:00,164.0,164.04,163.77,163.94,16434.0,141.6164,141.651,141.4178,141.5646,16434.0
2019-01-30 12:40:00,163.99,163.99,163.51,163.61,18975.0,141.6078,141.6078,141.1933,141.2796,18975.0
2019-01-30 12:50:00,163.57,163.62,163.23,163.23,7288.0,141.2451,141.2883,140.9515,140.9515,7288.0
2019-01-30 13:00:00,163.25,163.31,163.11,163.31,6121.0,140.9688,141.0206,140.8479,141.0206,6121.0
2019-01-30 13:10:00,163.27,163.27,163.05,163.07,4400.0,140.9861,140.9861,140.7961,140.8133,4400.0
2019-01-30 13:20:00,163.04,163.1,162.87,162.97,6320.0,140.7874,140.8393,140.6406,140.727,6320.0
2019-01-30 13:30:00,162.99,163.18,162.88,163.03,19996.0,140.7443,140.9083,140.6493,140.7788,19996.0
2019-01-30 13:40:00,163.09,163.09,161.97,161.98,25787.0,140.8306,140.8306,139.8635,139.8721,25787.0
2019-01-30 13:50:00,162.0,162.64,161.99,162.58,8820.0,139.8894,140.442,139.8808,140.3902,8820.0
2019-01-30 14:00:00,162.47,163.68,162.43,163.66,12561.0,140.2952,141.3401,140.2607,141.3228,12561.0
2019-01-30 14:10:00,163.78,163.86,163.56,163.75,7713.0,141.4264,141.4955,141.2365,141.4005,7713.0
2019-01-30 14:20:00,163.76,164.03,163.65,163.81,9622.0,141.4092,141.6423,141.3142,141.4523,9622.0
2019-01-30 14:30:00,163.76,164.04,163.58,163.95,13409.0,141.4092,141.651,141.2537,141.5732,13409.0
2019-01-30 14:40:00,163.88,164.58,163.88,164.4,43345.0,141.5128,142.1173,141.5128,141.9618,43345.0
2019-01-30 14:50:00,164.42,164.97,164.28,164.93,17655.0,141.9791,142.454,141.8582,142.4195,17655.0
2019-01-30 15:00:00,164.98,165.0,164.68,164.68,30024.0,142.4627,142.4799,142.2036,142.2036,30024.0
2019-01-30 15:10:00,164.67,164.79,164.45,164.46,13056.0,142.195,142.2986,142.005,142.0136,13056.0
2019-01-30 15:20:00,164.52,164.56,164.29,164.31,16713.0,142.0654,142.1,141.8668,141.8841,16713.0
2019-01-30 15:30:00,164.25,164.38,164.16,164.29,27052.0,141.8323,141.9446,141.7546,141.8668,27052.0
2019-01-30 15:40:00,164.3,164.3,164.04,164.27,29471.0,141.8755,141.8755,141.651,141.8496,29471.0
2019-01-30 15:50:00,164.24,164.25,163.83,163.98,50277.0,141.8237,141.8323,141.4696,141.5991,50277.0
2019-01-31 09:30:00,161.77,163.25,161.26,161.26,22506.0,139.6908,140.9688,139.2504,139.2504,22506.0
2019-01-31 09:40:00,161.26,161.96,161.06,161.87,9509.0,139.2504,139.8548,139.0777,139.7771,9509.0
2019-01-31 09:50:00,161.71,162.24,161.6,161.82,17427.0,139.639,140.0966,139.544,139.734,17427.0
2019-01-31 10:00:00,161.76,162.16,161.7,162.08,6416.0,139.6821,140.0275,139.6303,139.9585,6416.0
2019-01-31 10:10:00,162.13,163.28,162.13,163.24,20957.0,140.0016,140.9947,140.0016,140.9601,20957.0
2019-01-31 10:20:00,163.28,163.28,162.85,162.9,8687.0,140.9947,140.9947,140.6234,140.6665,8687.0
2019-01-31 10:30:00,162.93,163.88,162.89,163.8,15293.0,140.6925,141.5128,140.6579,141.4437,15293.0
2019-01-31 10:40:00,163.78,164.35,163.73,164.01,29028.0,141.4264,141.9186,141.3833,141.6251,29028.0
2019-01-31 10:50:00,164.09,164.37,163.8,164.31,24504.0,141.6941,141.9359,141.4437,141.8841,24504.0
2019-01-31 11:00:00,164.37,164.89,164.35,164.72,25986.0,141.9359,142.3849,141.9186,142.2381,25986.0
2019-01-31 11:10:00,164.77,164.89,164.66,164.69,17971.0,142.2813,142.3849,142.1863,142.2122,17971.0
2019-01-31 11:20:00,164.69,164.86,164.59,164.59,20441.0,142.2122,142.359,142.1259,142.1259,20441.0
2019-01-31 11:30:00,164.63,164.73,164.56,164.65,15908.0,142.1604,142.2468,142.1,142.1777,15908.0
2019-01-31 11:40:00,164.67,164.91,164.62,164.91,12521.0,142.195,142.4022,142.1518,142.4022,12521.0
2019-01-31 11:50:00,164.87,164.97,164.69,164.97,4781.0,142.3677,142.454,142.2122,142.454,4781.0
2019-01-31 12:00:00,164.91,164.92,164.63,164.89,15569.0,142.4022,142.4108,142.1604,142.3849,15569.0
2019-01-31 12:10:00,164.88,164.88,164.54,164.81,9585.0,142.3763,142.3763,142.0827,142.3159,9585.0
2019-01-31 12:20:00,164.88,165.52,164.72,164.86,65875.0,142.3763,142.929,142.2381,142.359,65875.0
2019-01-31 12:30:00,164.87,165.0,164.8,164.82,13960.0,142.3677,142.4799,142.3072,142.3245,13960.0
2019-01-31 12:40:00,164.85,164.98,164.15,164.27,14790.0,142.3504,142.4627,141.7459,141.8496,14790.0
2019-01-31 12:50:00,164.3,164.48,164.24,164.42,9314.0,141.8755,142.0309,141.8237,141.9791,9314.0
2019-01-31 13:00:00,164.39,164.39,164.04,164.04,10303.0,141.9532,141.9532,141.651,141.651,10303.0
2019-01-31 13:10:00,164.04,164.35,164.04,164.12,5825.0,141.651,141.9186,141.651,141.72,5825.0
2019-01-31 13:20:00,164.07,164.14,163.94,164.0,6303.0,141.6769,141.7373,141.5646,141.6164,6303.0
2019-01-31 13:30:00,164.02,164.08,163.84,163.84,2626.0,141.6337,141.6855,141.4783,141.4783,2626.0
2019-01-31 13:40:00,163.79,164.0,163.69,163.72,13468.0,141.4351,141.6164,141.3487,141.3746,13468.0
2019-01-31 13:50:00,163.73,163.89,163.66,163.76,6978.0,141.3833,141.5214,141.3228,141.4092,6978.0
2019-01-31 14:00:00,163.78,163.84,163.49,163.5,14330.0,141.4264,141.4783,141.176,141.1847,14330.0
2019-01-31 14:10:00,163.5,163.68,163.43,163.46,9505.0,141.1847,141.3401,141.1242,141.1501,9505.0
2019-01-31 14:20:00,163.5,163.65,163.29,163.43,6656.0,141.1847,141.3142,141.0033,141.1242,6656.0
2019-01-31 14:30:00,163.42,163.58,163.3,163.47,7306.0,141.1156,141.2537,141.012,141.1588,7306.0
2019-01-31 14:40:00,163.55,163.75,163.49,163.58,9301.0,141.2278,141.4005,141.176,141.2537,9301.0
2019-01-31 14:50:00,163.55,163.68,163.45,163.52,11987.0,141.2278,141.3401,141.1415,141.2019,11987.0
2019-01-31 15:00:00,163.48,163.59,163.42,163.55,11974.0,141.1674,141.2624,141.1156,141.2278,11974.0
2019-01-31 15:10:00,163.58,163.58,163.28,163.4,12368.0,141.2537,141.2537,140.9947,141.0983,12368.0
2019-01-31 15:20:00,163.4,163.57,163.38,163.51,12365.0,141.0983,141.2451,141.081,141.1933,12365.0
2019-01-31 15:30:00,163.55,163.79,163.51,163.65,18181.0,141.2278,141.4351,141.1933,141.3142,18181.0
2019-01-31 15:40:00,163.68,164.0,163.66,163.98,30022.0,141.3401,141.6164,141.3228,141.5991,30022.0
2019-01-31 15:50:00,163.97,164.64,163.93,164.34,108176.0,141.5905,142.1691,141.556,141.91,108176.0
2019-02-01 09:30:00,165.0,165.44,164.09,164.97,27265.0,142.4799,142.8599,141.6941,142.454,27265.0
2019-02-01 09:40:00,164.94,164.95,163.97,164.0,11762.0,142.4281,142.4368,141.5905,141.6164,11762.0
2019-02-01 09:50:00,164.08,164.64,163.81,164.16,14757.0,141.6855,142.1691,141.4523,141.7546,14757.0
2019-02-01 10:00:00,164.27,165.51,164.27,165.51,23488.0,141.8496,142.9203,141.8496,142.9203,23488.0
2019-02-01 10:10:00,165.46,165.66,165.28,165.66,12942.0,142.8771,143.0499,142.7217,143.0499,12942.0
2019-02-01 10:20:00,165.69,165.81,165.51,165.63,15529.0,143.0758,143.1794,142.9203,143.0239,15529.0
2019-02-01 10:30:00,165.67,165.79,165.54,165.64,7500.0,143.0585,143.1621,142.9462,143.0326,7500.0
2019-02-01 10:40:00,165.58,165.66,165.3,165.38,17798.0,142.9808,143.0499,142.739,142.8081,17798.0
2019-02-01 10:50:00,165.38,165.41,164.68,164.76,13714.0,142.8081,142.834,142.2036,142.2727,13714.0
2019-02-01 11:00:00,164.76,164.82,164.39,164.63,19705.0,142.2727,142.3245,141.9532,142.1604,19705.0
2019-02-01 11:10:00,164.69,164.8,164.52,164.75,14643.0,142.2122,142.3072,142.0654,142.2641,14643.0
2019-02-01 11:20:00,164.72,165.39,164.72,165.36,15524.0,142.2381,142.8167,142.2381,142.7908,15524.0
2019-02-01 11:30:00,165.36,165.37,165.17,165.19,10379.0,142.7908,142.7994,142.6267,142.644,10379.0
2019-02-01 11:40:00,165.15,165.54,165.14,165.53,17894.0,142.6095,142.9462,142.6008,142.9376,17894.0
2019-02-01 11:50:00,165.49,165.78,165.49,165.76,15030.0,142.9031,143.1535,142.9031,143.1362,15030.0
2019-02-01 12:00:00,165.75,165.75,165.42,165.7,14833.0,143.1276,143.1276,142.8426,143.0844,14833.0
2019-02-01 12:10:00,165.7,165.83,165.6,165.6,10941.0,143.0844,143.1966,142.998,142.998,10941.0
2019-02-01 12:20:00,165.65,165.74,165.49,165.69,14831.0,143.0412,143.1189,142.9031,143.0758,14831.0
2019-02-01 12:30:00,165.66,166.03,165.59,165.89,14068.0,143.0499,143.3694,142.9894,143.2485,14068.0
2019-02-01 12:40:00,165.82,166.36,165.82,166.34,12663.0,143.188,143.6543,143.188,143.637,12663.0
2019-02-01 12:50:00,166.31,166.46,166.25,166.39,15366.0,143.6111,143.7407,143.5593,143.6802,15366.0
2019-02-01 13:00:00,166.37,166.86,166.31,166.73,22505.0,143.6629,144.0861,143.6111,143.9738,22505.0
2019-02-01 13:10:00,166.69,166.74,166.5,166.66,14992.0,143.9393,143.9824,143.7752,143.9134,14992.0
2019-02-01 13:20:00,166.61,166.79,166.49,166.68,17995.0,143.8702,144.0256,143.7666,143.9306,17995.0
2019-02-01 13:30:00,166.67,166.72,166.52,166.59,14235.0,143.922,143.9652,143.7925,143.8529,14235.0
2019-02-01 13:40:00,166.53,166.53,166.04,166.27,13856.0,143.8011,143.8011,143.378,143.5766,13856.0
2019-02-01 13:50:00,166.28,166.32,166.13,166.25,18282.0,143.5852,143.6198,143.4557,143.5593,18282.0
2019-02-01 14:00:00,166.25,166.29,165.95,165.95,17605.0,143.5593,143.5939,143.3003,143.3003,17605.0
2019-02-01 14:10:00,165.98,166.14,165.6,165.7,18344.0,143.3262,143.4643,142.998,143.0844,18344.0
2019-02-01 14:20:00,165.7,165.8,165.57,165.75,20929.0,143.0844,143.1707,142.9721,143.1276,20929.0
2019-02-01 14:30:00,165.72,165.89,165.51,165.67,13912.0,143.1017,143.2485,142.9203,143.0585,13912.0
2019-02-01 14:40:00,165.66,165.8,165.59,165.77,30049.0,143.0499,143.1707,142.9894,143.1448,30049.0
2019-02-01 14:50:00,165.77,165.82,165.53,165.6,20738.0,143.1448,143.188,142.9376,142.998,20738.0
2019-02-01 15:00:00,165.55,165.61,165.33,165.38,10455.0,142.9549,143.0067,142.7649,142.8081,10455.0
2019-02-01 15:10:00,165.28,165.53,165.23,165.36,11745.0,142.7217,142.9376,142.6785,142.7908,11745.0
2019-02-01 15:20:00,165.37,165.46,165.19,165.37,16130.0,142.7994,142.8771,142.644,142.7994,16130.0
2019-02-01 15:30:00,165.39,165.65,165.38,165.61,20080.0,142.8167,143.0412,142.8081,143.0067,20080.0
2019-02-01 15:40:00,165.61,165.76,165.54,165.59,33539.0,143.0067,143.1362,142.9462,142.9894,33539.0
2019-02-01 15:50:00,165.6,165.99,165.42,165.86,102004.0,142.998,143.3348,142.8426,143.2226,102004.0
2019-02-04 09:30:00,165.75,166.01,165.07,165.44,25104.0,143.1276,143.3521,142.5404,142.8599,25104.0
2019-02-04 09:40:00,165.34,165.78,165.21,165.52,5851.0,142.7735,143.1535,142.6613,142.929,5851.0
2019-02-04 09:50:00,165.46,166.01,165.45,165.69,6956.0,142.8771,143.3521,142.8685,143.0758,6956.0
2019-02-04 10:00:00,165.65,165.65,165.25,165.4,39463.0,143.0412,143.0412,142.6958,142.8253,39463.0
2019-02-04 10:10:00,165.4,165.87,165.39,165.53,10416.0,142.8253,143.2312,142.8167,142.9376,10416.0
2019-02-04 10:20:00,165.57,165.57,164.97,165.14,6824.0,142.9721,142.9721,142.454,142.6008,6824.0
2019-02-04 10:30:00,165.15,165.4,164.98,165.2,24097.0,142.6095,142.8253,142.4627,142.6526,24097.0
2019-02-04 10:40:00,165.27,165.28,165.06,165.11,8413.0,142.7131,142.7217,142.5317,142.5749,8413.0
2019-02-04 10:50:00,165.11,165.35,165.1,165.22,10566.0,142.5749,142.7822,142.5663,142.6699,10566.0
2019-02-04 11:00:00,165.37,165.71,165.37,165.43,5315.0,142.7994,143.093,142.7994,142.8512,5315.0
2019-02-04 11:10:00,165.48,165.71,165.48,165.64,4247.0,142.8944,143.093,142.8944,143.0326,4247.0
2019-02-04 11:20:00,165.68,165.68,165.43,165.61,6499.0,143.0671,143.0671,142.8512,143.0067,6499.0
2019-02-04 11:30:00,165.67,165.67,165.46,165.56,10429.0,143.0585,143.0585,142.8771,142.9635,10429.0
2019-02-04 11:40:00,165.54,165.77,165.5,165.76,7405.0,142.9462,143.1448,142.9117,143.1362,7405.0
2019-02-04 11:50:00,165.82,166.0,165.7,165.79,14201.0,143.188,143.3434,143.0844,143.1621,14201.0
2019-02-04 12:00:00,165.88,165.99,165.76,165.99,7545.0,143.2398,143.3348,143.1362,143.3348,7545.0
2019-02-04 12:10:00,165.99,166.02,165.81,165.94,4715.0,143.3348,143.3607,143.1794,143.2916,4715.0
2019-02-04 12:20:00,165.94,165.99,165.83,165.89,11838.0,143.2916,143.3348,143.1966,143.2485,11838.0
2019-02-04 12:30:00,165.88,165.91,165.8,165.89,6832.0,143.2398,143.2657,143.1707,143.2485,6832.0
2019-02-04 12:40:00,165.85,165.99,165.85,165.96,4167.0,143.2139,143.3348,143.2139,143.3089,4167.0
2019-02-04 12:50:00,165.93,166.02,165.93,165.97,4048.0,143.283,143.3607,143.283,143.3175,4048.0
2019-02-04 13:00:00,166.01,166.13,165.93,166.09,5576.0,143.3521,143.4557,143.283,143.4212,5576.0
2019-02-04 13:10:00,166.14,166.3,166.12,166.18,9055.0,143.4643,143.6025,143.4471,143.4989,9055.0
2019-02-04 13:20:00,166.16,166.34,166.15,166.27,7975.0,143.4816,143.637,143.473,143.5766,7975.0
2019-02-04 13:30:00,166.27,166.48,166.25,166.47,16670.0,143.5766,143.7579,143.5593,143.7493,16670.0
2019-02-04 13:40:00,166.5,166.74,166.48,166.74,13082.0,143.7752,143.9824,143.7579,143.9824,13082.0
2019-02-04 13:50:00,166.74,166.81,166.54,166.58,6169.0,143.9824,144.0429,143.8097,143.8443,6169.0
2019-02-04 14:00:00,166.56,166.73,166.5,166.63,13177.0,143.827,143.9738,143.7752,143.8875,13177.0
2019-02-04 14:10:00,166.65,166.75,166.57,166.64,6155.0,143.9047,143.9911,143.8356,143.8961,6155.0
2019-02-04 14:20:00,166.6,166.65,166.5,166.52,8878.0,143.8616,143.9047,143.7752,143.7925,8878.0
2019-02-04 14:30:00,166.54,166.58,166.45,166.45,7001.0,143.8097,143.8443,143.732,143.732,7001.0
2019-02-04 14:40:00,166.43,166.54,166.43,166.52,7731.0,143.7148,143.8097,143.7148,143.7925,7731.0
2019-02-04 14:50:00,166.53,166.61,166.42,166.48,16214.0,143.8011,143.8702,143.7061,143.7579,16214.0
2019-02-04 15:00:00,166.42,166.7,166.39,166.64,11495.0,143.7061,143.9479,143.6802,143.8961,11495.0
2019-02-04 15:10:00,166.64,166.67,166.52,166.64,12152.0,143.8961,143.922,143.7925,143.8961,12152.0
2019-02-04 15:20:00,166.62,166.66,166.36,166.41,9316.0,143.8788,143.9134,143.6543,143.6975,9316.0
2019-02-04 15:30:00,166.39,166.46,166.31,166.41,12005.0,143.6802,143.7407,143.6111,143.6975,12005.0
2019-02-04 15:40:00,166.39,166.59,166.39,166.59,20590.0,143.6802,143.8529,143.6802,143.8529,20590.0
2019-02-04 15:50:00,166.56,166.89,166.52,166.88,56056.0,143.827,144.112,143.7925,144.1033,56056.0
2019-02-05 09:30:00,167.53,167.87,167.19,167.41,45699.0,144.6646,144.9582,144.371,144.561,45699.0
2019-02-05 09:40:00,167.58,167.71,167.09,167.09,22732.0,144.7078,144.8201,144.2847,144.2847,22732.0
2019-02-05 09:50:00,167.16,167.56,167.1,167.41,27430.0,144.3451,144.6905,144.2933,144.561,27430.0
2019-02-05 10:00:00,167.45,167.45,166.9,167.24,25565.0,144.5955,144.5955,144.1206,144.4142,25565.0
2019-02-05 10:10:00,167.18,167.52,167.03,167.25,28324.0,144.3624,144.656,144.2329,144.4228,28324.0
2019-02-05 10:20:00,167.29,167.43,167.23,167.32,12710.0,144.4574,144.5783,144.4056,144.4833,12710.0
2019-02-05 10:30:00,167.39,167.79,167.38,167.71,5972.0,144.5437,144.8891,144.5351,144.8201,5972.0
2019-02-05 10:40:00,167.8,167.92,167.59,167.64,16439.0,144.8978,145.0014,144.7164,144.7596,16439.0
2019-02-05 10:50:00,167.65,167.87,167.58,167.87,12193.0,144.7682,144.9582,144.7078,144.9582,12193.0
2019-02-05 11:00:00,167.88,168.16,167.87,167.98,31477.0,144.9669,145.2086,144.9582,145.0532,31477.0
2019-02-05 11:10:00,167.98,168.05,167.72,167.97,17112.0,145.0532,145.1137,144.8287,145.0446,17112.0
2019-02-05 11:20:00,168.0,168.0,167.57,167.67,28782.0,145.0705,145.0705,144.6992,144.7855,28782.0
2019-02-05 11:30:00,167.66,167.93,167.66,167.93,12844.0,144.7769,145.01,144.7769,145.01,12844.0
2019-02-05 11:40:00,167.94,168.1,167.67,167.71,25260.0,145.0187,145.1568,144.7855,144.8201,25260.0
2019-02-05 11:50:00,167.67,167.94,167.55,167.93,15178.0,144.7855,145.0187,144.6819,145.01,15178.0
2019-02-05 12:00:00,167.93,168.01,167.74,167.76,16449.0,145.01,145.0791,144.846,144.8632,16449.0
2019-02-05 12:10:00,167.72,167.84,167.65,167.67,17204.0,144.8287,144.9323,144.7682,144.7855,17204.0
2019-02-05 12:20:00,167.61,167.62,167.52,167.56,16603.0,144.7337,144.7423,144.656,144.6905,16603.0
2019-02-05 12:30:00,167.53,167.58,167.47,167.55,15124.0,144.6646,144.7078,144.6128,144.6819,15124.0
2019-02-05 12:40:00,167.53,167.54,167.37,167.4,7863.0,144.6646,144.6733,144.5265,144.5524,7863.0
2019-02-05 12:50:00,167.33,167.41,167.1,167.11,8106.0,144.4919,144.561,144.2933,144.3019,8106.0
2019-02-05 13:00:00,167.13,167.3,167.02,167.02,12457.0,144.3192,144.466,144.2242,144.2242,12457.0
2019-02-05 13:10:00,167.05,167.2,166.99,167.06,17825.0,144.2501,144.3797,144.1983,144.2588,17825.0
2019-02-05 13:20:00,167.09,167.09,166.92,166.99,5869.0,144.2847,144.2847,144.1379,144.1983,5869.0
2019-02-05 13:30:00,166.97,166.99,166.67,166.88,7123.0,144.1811,144.1983,143.922,144.1033,7123.0
2019-02-05 13:40:00,166.93,167.06,166.93,167.03,4040.0,144.1465,144.2588,144.1465,144.2329,4040.0
2019-02-05 13:50:00,167.04,167.08,166.94,166.97,9416.0,144.2415,144.276,144.1551,144.1811,9416.0
2019-02-05 14:00:00,166.97,167.2,166.94,167.14,10439.0,144.1811,144.3797,144.1551,144.3279,10439.0
2019-02-05 14:10:00,167.14,167.39,167.13,167.21,9057.0,144.3279,144.5437,144.3192,144.3883,9057.0
2019-02-05 14:20:00,167.2,167.29,167.18,167.22,17709.0,144.3797,144.4574,144.3624,144.3969,17709.0
2019-02-05 14:30:00,167.27,167.34,167.16,167.26,8526.0,144.4401,144.5006,144.3451,144.4315,8526.0
2019-02-05 14:40:00,167.25,167.36,167.18,167.27,13748.0,144.4228,144.5178,144.3624,144.4401,13748.0
2019-02-05 14:50:00,167.32,167.35,167.16,167.3,11520.0,144.4833,144.5092,144.3451,144.466,11520.0
2019-02-05 15:00:00,167.33,167.42,167.21,167.34,20778.0,144.4919,144.5696,144.3883,144.5006,20778.0
2019-02-05 15:10:00,167.32,167.36,167.14,167.35,15371.0,144.4833,144.5178,144.3279,144.5092,15371.0
2019-02-05 15:20:00,167.33,167.47,167.32,167.41,17864.0,144.4919,144.6128,144.4833,144.561,17864.0
2019-02-05 15:30:00,167.4,167.58,167.39,167.55,27413.0,144.5524,144.7078,144.5437,144.6819,27413.0
2019-02-05 15:40:00,167.57,167.73,167.39,167.47,34347.0,144.6992,144.8373,144.5437,144.6128,34347.0
2019-02-05 15:50:00,167.47,167.95,167.39,167.89,81861.0,144.6128,145.0273,144.5437,144.9755,81861.0
2019-02-06 09:30:00,168.01,168.94,167.0,167.64,29266.0,145.0791,145.8822,144.207,144.7596,29266.0
2019-02-06 09:40:00,167.62,167.89,167.44,167.84,17600.0,144.7423,144.9755,144.5869,144.9323,17600.0
2019-02-06 09:50:00,167.84,168.08,167.7,167.92,7451.0,144.9323,145.1396,144.8114,145.0014,7451.0
2019-02-06 10:00:00,167.75,167.97,167.48,167.74,33255.0,144.8546,145.0446,144.6214,144.846,33255.0
2019-02-06 10:10:00,167.71,167.89,167.45,167.63,25292.0,144.8201,144.9755,144.5955,144.751,25292.0
2019-02-06 10:20:00,167.65,168.07,167.55,167.94,15224.0,144.7682,145.1309,144.6819,145.0187,15224.0
2019-02-06 10:30:00,167.99,168.14,167.86,168.1,18248.0,145.0618,145.1914,144.9496,145.1568,18248.0
2019-02-06 10:40:00,168.14,168.68,168.08,168.55,18930.0,145.1914,145.6577,145.1396,145.5454,18930.0
2019-02-06 10:50:00,168.6,168.96,168.07,168.9,37423.0,145.5886,145.8994,145.1309,145.8476,37423.0
2019-02-06 11:00:00,168.97,169.28,168.75,169.12,36571.0,145.9081,146.1758,145.7181,146.0376,36571.0
2019-02-06 11:10:00,169.08,169.26,168.95,169.24,34144.0,146.0031,146.1585,145.8908,146.1412,34144.0
2019-02-06 11:20:00,169.22,169.24,168.74,169.02,54806.0,146.124,146.1412,145.7095,145.9513,54806.0
2019-02-06 11:30:00,169.0,169.24,168.9,169.24,17790.0,145.934,146.1412,145.8476,146.1412,17790.0
2019-02-06 11:40:00,169.19,169.44,169.1,169.3,21449.0,146.0981,146.3139,146.0203,146.193,21449.0
2019-02-06 11:50:00,169.31,169.53,169.25,169.53,26558.0,146.2017,146.3917,146.1499,146.3917,26558.0
2019-02-06 12:00:00,169.52,169.52,169.2,169.2,36532.0,146.383,146.383,146.1067,146.1067,36532.0
2019-02-06 12:10:00,169.2,169.27,168.95,169.03,23717.0,146.1067,146.1671,145.8908,145.9599,23717.0
2019-02-06 12:20:00,169.0,169.33,168.87,169.17,34242.0,145.934,146.2189,145.8217,146.0808,34242.0
2019-02-06 12:30:00,169.15,169.15,168.92,169.0,10099.0,146.0635,146.0635,145.8649,145.934,10099.0
2019-02-06 12:40:00,169.0,169.1,168.82,168.96,16743.0,145.934,146.0203,145.7786,145.8994,16743.0
2019-02-06 12:50:00,168.95,169.01,168.86,168.98,7708.0,145.8908,145.9426,145.8131,145.9167,7708.0
2019-02-06 13:00:00,168.99,169.06,168.85,168.88,10382.0,145.9254,145.9858,145.8045,145.8304,10382.0
2019-02-06 13:10:00,168.88,169.04,168.8,168.99,35909.0,145.8304,145.9685,145.7613,145.9254,35909.0
2019-02-06 13:20:00,169.06,169.06,168.8,168.93,26844.0,145.9858,145.9858,145.7613,145.8735,26844.0
2019-02-06 13:30:00,168.88,169.25,168.88,169.18,25579.0,145.8304,146.1499,145.8304,146.0894,25579.0
2019-02-06 13:40:00,169.23,169.24,168.98,169.13,5625.0,146.1326,146.1412,145.9167,146.0462,5625.0
2019-02-06 13:50:00,169.06,169.23,169.06,169.2,9809.0,145.9858,146.1326,145.9858,146.1067,9809.0
2019-02-06 14:00:00,169.18,169.27,169.03,169.19,14098.0,146.0894,146.1671,145.9599,146.0981,14098.0
2019-02-06 14:10:00,169.16,169.2,168.97,169.1,19992.0,146.0722,146.1067,145.9081,146.0203,19992.0
2019-02-06 14:20:00,169.16,169.36,169.09,169.35,12140.0,146.0722,146.2449,146.0117,146.2362,12140.0
2019-02-06 14:30:00,169.34,169.38,169.15,169.15,47588.0,146.2276,146.2621,146.0635,146.0635,47588.0
2019-02-06 14:40:00,169.13,169.25,169.1,169.1,16062.0,146.0462,146.1499,146.0203,146.0203,16062.0
2019-02-06 14:50:00,169.09,169.14,168.81,169.0,14595.0,146.0117,146.0549,145.7699,145.934,14595.0
2019-02-06 15:00:00,169.04,169.26,168.98,169.25,43726.0,145.9685,146.1585,145.9167,146.1499,43726.0
2019-02-06 15:10:00,169.27,169.33,169.2,169.33,20114.0,146.1671,146.2189,146.1067,146.2189,20114.0
2019-02-06 15:20:00,169.33,169.55,169.31,169.5,27216.0,146.2189,146.4089,146.2017,146.3657,27216.0
2019-02-06 15:30:00,169.49,169.62,169.41,169.59,77025.0,146.3571,146.4694,146.288,146.4435,77025.0
2019-02-06 15:40:00,169.58,169.78,169.48,169.78,48007.0,146.4348,146.6075,146.3485,146.6075,48007.0
2019-02-06 15:50:00,169.79,169.93,169.71,169.91,127303.0,146.6162,146.7371,146.5471,146.7198,127303.0
2019-02-07 09:30:00,169.6,169.84,168.2,168.36,70231.0,146.4521,146.6593,145.2432,145.3813,70231.0
2019-02-07 09:40:00,168.17,168.74,167.26,167.6,33627.0,145.2173,145.7095,144.4315,144.7251,33627.0
2019-02-07 09:50:00,167.6,167.94,167.29,167.7,31499.0,144.7251,145.0187,144.4574,144.8114,31499.0
2019-02-07 10:00:00,167.55,167.6,166.86,167.42,24564.0,144.6819,144.7251,144.0861,144.5696,24564.0
2019-02-07 10:10:00,167.37,167.53,166.88,166.89,12445.0,144.5265,144.6646,144.1033,144.112,12445.0
2019-02-07 10:20:00,166.89,167.53,166.89,167.28,13132.0,144.112,144.6646,144.112,144.4487,13132.0
2019-02-07 10:30:00,167.25,167.6,167.1,167.37,13756.0,144.4228,144.7251,144.2933,144.5265,13756.0
2019-02-07 10:40:00,167.28,167.63,167.12,167.24,8412.0,144.4487,144.751,144.3106,144.4142,8412.0
2019-02-07 10:50:00,167.12,167.12,166.11,166.3,54337.0,144.3106,144.3106,143.4384,143.6025,54337.0
2019-02-07 11:00:00,166.28,166.55,166.09,166.19,16357.0,143.5852,143.8184,143.4212,143.5075,16357.0
2019-02-07 11:10:00,166.18,166.63,166.17,166.55,19276.0,143.4989,143.8875,143.4902,143.8184,19276.0
2019-02-07 11:20:00,166.49,166.57,165.68,165.82,38128.0,143.7666,143.8356,143.0671,143.188,38128.0
2019-02-07 11:30:00,165.76,166.2,165.57,166.02,18691.0,143.1362,143.5161,142.9721,143.3607,18691.0
2019-02-07 11:40:00,166.2,166.36,165.66,165.66,15698.0,143.5161,143.6543,143.0499,143.0499,15698.0
2019-02-07 11:50:00,165.75,166.02,165.61,165.61,12542.0,143.1276,143.3607,143.0067,143.0067,12542.0
2019-02-07 12:00:00,165.55,165.77,165.42,165.72,11714.0,142.9549,143.1448,142.8426,143.1017,11714.0
2019-02-07 12:10:00,165.8,165.8,165.42,165.71,27764.0,143.1707,143.1707,142.8426,143.093,27764.0
2019-02-07 12:20:00,165.75,165.85,165.61,165.72,5635.0,143.1276,143.2139,143.0067,143.1017,5635.0
2019-02-07 12:30:00,165.62,165.95,165.61,165.78,6833.0,143.0153,143.3003,143.0067,143.1535,6833.0
2019-02-07 12:40:00,165.85,165.85,165.24,165.31,9213.0,143.2139,143.2139,142.6872,142.7476,9213.0
2019-02-07 12:50:00,165.4,165.52,165.25,165.52,5250.0,142.8253,142.929,142.6958,142.929,5250.0
2019-02-07 13:00:00,165.48,165.97,165.48,165.86,5587.0,142.8944,143.3175,142.8944,143.2226,5587.0
2019-02-07 13:10:00,165.9,165.98,165.6,165.71,5200.0,143.2571,143.3262,142.998,143.093,5200.0
2019-02-07 13:20:00,165.74,166.08,165.72,166.08,9542.0,143.1189,143.4125,143.1017,143.4125,9542.0
2019-02-07 13:30:00,166.12,166.23,166.01,166.05,6365.0,143.4471,143.5421,143.3521,143.3866,6365.0
2019-02-07 13:40:00,166.03,166.07,165.68,165.7,8670.0,143.3694,143.4039,143.0671,143.0844,8670.0
2019-02-07 13:50:00,165.75,165.98,165.63,165.84,8419.0,143.1276,143.3262,143.0239,143.2053,8419.0
2019-02-07 14:00:00,165.77,165.82,165.45,165.5,13987.0,143.1448,143.188,142.8685,142.9117,13987.0
2019-02-07 14:10:00,165.41,165.64,165.27,165.59,13636.0,142.834,143.0326,142.7131,142.9894,13636.0
2019-02-07 14:20:00,165.59,165.72,165.43,165.67,7748.0,142.9894,143.1017,142.8512,143.0585,7748.0
2019-02-07 14:30:00,165.77,165.78,165.43,165.46,10897.0,143.1448,143.1535,142.8512,142.8771,10897.0
2019-02-07 14:40:00,165.5,165.57,165.26,165.32,19644.0,142.9117,142.9721,142.7044,142.7563,19644.0
2019-02-07 14:50:00,165.28,165.44,165.08,165.26,11858.0,142.7217,142.8599,142.549,142.7044,11858.0
2019-02-07 15:00:00,165.34,165.47,164.99,165.13,19622.0,142.7735,142.8858,142.4713,142.5922,19622.0
2019-02-07 15:10:00,165.11,165.38,165.01,165.14,15184.0,142.5749,142.8081,142.4886,142.6008,15184.0
2019-02-07 15:20:00,165.2,165.41,165.14,165.37,14392.0,142.6526,142.834,142.6008,142.7994,14392.0
2019-02-07 15:30:00,165.34,165.6,165.27,165.5,25616.0,142.7735,142.998,142.7131,142.9117,25616.0
2019-02-07 15:40:00,165.5,166.0,165.5,165.92,38116.0,142.9117,143.3434,142.9117,143.2744,38116.0
2019-02-07 15:50:00,165.95,166.34,165.94,166.22,118473.0,143.3003,143.637,143.2916,143.5334,118473.0
2019-02-08 09:30:00,165.16,165.74,164.97,165.25,13618.0,142.6181,143.1189,142.454,142.6958,13618.0
2019-02-08 09:40:00,165.43,165.82,165.28,165.41,9443.0,142.8512,143.188,142.7217,142.834,9443.0
2019-02-08 09:50:00,165.41,165.41,164.41,164.41,10626.0,142.834,142.834,141.9705,141.9705,10626.0
2019-02-08 10:00:00,164.37,164.45,164.11,164.29,20201.0,141.9359,142.005,141.7114,141.8668,20201.0
2019-02-08 10:10:00,164.23,164.23,163.88,164.0,11269.0,141.815,141.815,141.5128,141.6164,11269.0
2019-02-08 10:20:00,163.98,164.24,163.84,164.08,9412.0,141.5991,141.8237,141.4783,141.6855,9412.0
2019-02-08 10:30:00,164.1,164.23,163.93,164.02,9130.0,141.7028,141.815,141.556,141.6337,9130.0
2019-02-08 10:40:00,164.1,164.21,163.9,163.91,8681.0,141.7028,141.7978,141.5301,141.5387,8681.0
2019-02-08 10:50:00,163.96,164.16,163.91,163.94,11327.0,141.5819,141.7546,141.5387,141.5646,11327.0
2019-02-08 11:00:00,163.92,164.0,163.53,163.64,14456.0,141.5473,141.6164,141.2106,141.3056,14456.0
2019-02-08 11:10:00,163.58,163.92,163.58,163.69,12484.0,141.2537,141.5473,141.2537,141.3487,12484.0
2019-02-08 11:20:00,163.68,163.95,163.56,163.95,4408.0,141.3401,141.5732,141.2365,141.5732,4408.0
2019-02-08 11:30:00,164.06,164.13,163.85,164.06,7085.0,141.6682,141.7287,141.4869,141.6682,7085.0
2019-02-08 11:40:00,164.12,164.24,163.95,164.09,8004.0,141.72,141.8237,141.5732,141.6941,8004.0
2019-02-08 11:50:00,164.02,164.44,163.95,164.41,10963.0,141.6337,141.9964,141.5732,141.9705,10963.0
2019-02-08 12:00:00,164.45,164.55,164.36,164.37,30421.0,142.005,142.0913,141.9273,141.9359,30421.0
2019-02-08 12:10:00,164.48,164.61,164.35,164.6,4587.0,142.0309,142.1432,141.9186,142.1345,4587.0
2019-02-08 12:20:00,164.6,164.76,164.53,164.71,3261.0,142.1345,142.2727,142.0741,142.2295,3261.0
2019-02-08 12:30:00,164.76,164.86,164.64,164.72,5139.0,142.2727,142.359,142.1691,142.2381,5139.0
2019-02-08 12:40:00,164.73,164.95,164.73,164.94,5412.0,142.2468,142.4368,142.2468,142.4281,5412.0
2019-02-08 12:50:00,164.98,164.98,164.84,164.9,6165.0,142.4627,142.4627,142.3418,142.3936,6165.0
2019-02-08 13:00:00,164.87,165.0,164.79,164.89,6118.0,142.3677,142.4799,142.2986,142.3849,6118.0
2019-02-08 13:10:00,164.96,165.08,164.76,164.86,3851.0,142.4454,142.549,142.2727,142.359,3851.0
2019-02-08 13:20:00,164.86,164.99,164.7,164.88,5504.0,142.359,142.4713,142.2209,142.3763,5504.0
2019-02-08 13:30:00,164.84,165.01,164.83,164.96,9620.0,142.3418,142.4886,142.3331,142.4454,9620.0
2019-02-08 13:40:00,164.99,165.2,164.98,165.01,5680.0,142.4713,142.6526,142.4627,142.4886,5680.0
2019-02-08 13:50:00,165.02,165.31,165.0,165.21,6651.0,142.4972,142.7476,142.4799,142.6613,6651.0
2019-02-08 14:00:00,165.28,165.36,165.15,165.35,7003.0,142.7217,142.7908,142.6095,142.7822,7003.0
2019-02-08 14:10:00,165.38,165.65,165.33,165.53,6542.0,142.8081,143.0412,142.7649,142.9376,6542.0
2019-02-08 14:20:00,165.47,165.56,165.43,165.55,5643.0,142.8858,142.9635,142.8512,142.9549,5643.0
2019-02-08 14:30:00,165.55,165.6,165.39,165.47,5418.0,142.9549,142.998,142.8167,142.8858,5418.0
2019-02-08 14:40:00,165.47,165.62,165.46,165.46,3539.0,142.8858,143.0153,142.8771,142.8771,3539.0
2019-02-08 14:50:00,165.47,165.55,165.36,165.37,5696.0,142.8858,142.9549,142.7908,142.7994,5696.0
2019-02-08 15:00:00,165.31,165.44,165.25,165.3,10111.0,142.7476,142.8599,142.6958,142.739,10111.0
2019-02-08 15:10:00,165.3,165.5,165.29,165.46,13442.0,142.739,142.9117,142.7304,142.8771,13442.0
2019-02-08 15:20:00,165.47,165.55,165.36,165.41,11099.0,142.8858,142.9549,142.7908,142.834,11099.0
2019-02-08 15:30:00,165.41,165.55,165.34,165.53,26316.0,142.834,142.9549,142.7735,142.9376,26316.0
2019-02-08 15:40:00,165.53,165.55,165.34,165.41,31563.0,142.9376,142.9549,142.7735,142.834,31563.0
2019-02-08 15:50:00,165.4,165.9,165.37,165.89,84360.0,142.8253,143.2571,142.7994,143.2485,84360.0
2019-02-11 09:30:00,166.24,167.41,165.98,167.0,42028.0,143.5507,144.561,143.3262,144.207,42028.0
2019-02-11 09:40:00,166.95,167.23,166.77,166.9,15757.0,144.1638,144.4056,144.0084,144.1206,15757.0
2019-02-11 09:50:00,166.8,167.27,166.71,167.1,29228.0,144.0343,144.4401,143.9565,144.2933,29228.0
2019-02-11 10:00:00,167.02,167.2,166.64,166.99,28660.0,144.2242,144.3797,143.8961,144.1983,28660.0
2019-02-11 10:10:00,166.99,167.06,166.48,166.77,15118.0,144.1983,144.2588,143.7579,144.0084,15118.0
2019-02-11 10:20:00,166.83,167.12,166.54,166.54,29706.0,144.0602,144.3106,143.8097,143.8097,29706.0
2019-02-11 10:30:00,166.48,166.54,166.18,166.18,11804.0,143.7579,143.8097,143.4989,143.4989,11804.0
2019-02-11 10:40:00,166.28,166.65,166.23,166.38,13428.0,143.5852,143.9047,143.5421,143.6716,13428.0
2019-02-11 10:50:00,166.38,166.5,166.21,166.21,19224.0,143.6716,143.7752,143.5248,143.5248,19224.0
2019-02-11 11:00:00,166.3,166.46,165.85,165.93,12226.0,143.6025,143.7407,143.2139,143.283,12226.0
2019-02-11 11:10:00,165.97,166.27,165.97,166.14,9726.0,143.3175,143.5766,143.3175,143.4643,9726.0
2019-02-11 11:20:00,166.15,166.56,166.15,166.49,14549.0,143.473,143.827,143.473,143.7666,14549.0
2019-02-11 11:30:00,166.51,166.53,166.34,166.45,13045.0,143.7838,143.8011,143.637,143.732,13045.0
2019-02-11 11:40:00,166.5,166.58,166.31,166.49,7835.0,143.7752,143.8443,143.6111,143.7666,7835.0
2019-02-11 11:50:00,166.48,166.61,166.26,166.43,13998.0,143.7579,143.8702,143.568,143.7148,13998.0
2019-02-11 12:00:00,166.49,166.78,166.49,166.68,9205.0,143.7666,144.017,143.7666,143.9306,9205.0
2019-02-11 12:10:00,166.63,166.64,166.43,166.53,40097.0,143.8875,143.8961,143.7148,143.8011,40097.0
2019-02-11 12:20:00,166.5,166.88,166.48,166.58,29599.0,143.7752,144.1033,143.7579,143.8443,29599.0
2019-02-11 12:30:00,166.6,166.68,166.47,166.52,11014.0,143.8616,143.9306,143.7493,143.7925,11014.0
2019-02-11 12:40:00,166.52,166.77,166.45,166.67,16144.0,143.7925,144.0084,143.732,143.922,16144.0
2019-02-11 12:50:00,166.68,166.75,166.64,166.72,25751.0,143.9306,143.9911,143.8961,143.9652,25751.0
2019-02-11 13:00:00,166.74,166.92,166.65,166.82,14698.0,143.9824,144.1379,143.9047,144.0515,14698.0
2019-02-11 13:10:00,166.8,166.92,166.75,166.87,5543.0,144.0343,144.1379,143.9911,144.0947,5543.0
2019-02-11 13:20:00,166.84,166.92,166.74,166.87,13017.0,144.0688,144.1379,143.9824,144.0947,13017.0
2019-02-11 13:30:00,166.86,166.91,166.78,166.88,9882.0,144.0861,144.1292,144.017,144.1033,9882.0
2019-02-11 13:40:00,166.83,166.93,166.79,166.8,15599.0,144.0602,144.1465,144.0256,144.0343,15599.0
2019-02-11 13:50:00,166.77,166.8,166.55,166.8,10019.0,144.0084,144.0343,143.8184,144.0343,10019.0
2019-02-11 14:00:00,166.75,166.92,166.68,166.92,7162.0,143.9911,144.1379,143.9306,144.1379,7162.0
2019-02-11 14:10:00,166.87,167.03,166.87,167.02,5841.0,144.0947,144.2329,144.0947,144.2242,5841.0
2019-02-11 14:20:00,167.02,167.05,166.83,167.04,9314.0,144.2242,144.2501,144.0602,144.2415,9314.0
2019-02-11 14:30:00,167.01,167.02,166.82,166.88,6773.0,144.2156,144.2242,144.0515,144.1033,6773.0
2019-02-11 14:40:00,166.84,167.07,166.84,166.88,11926.0,144.0688,144.2674,144.0688,144.1033,11926.0
2019-02-11 14:50:00,166.87,167.13,166.87,167.07,12464.0,144.0947,144.3192,144.0947,144.2674,12464.0
2019-02-11 15:00:00,167.09,167.16,167.03,167.16,13080.0,144.2847,144.3451,144.2329,144.3451,13080.0
2019-02-11 15:10:00,167.13,167.23,166.99,167.11,18287.0,144.3192,144.4056,144.1983,144.3019,18287.0
2019-02-11 15:20:00,167.1,167.27,167.1,167.25,15440.0,144.2933,144.4401,144.2933,144.4228,15440.0
2019-02-11 15:30:00,167.22,167.48,167.19,167.3,53825.0,144.3969,144.6214,144.371,144.466,53825.0
2019-02-11 15:40:00,167.28,167.46,167.19,167.25,60819.0,144.4487,144.6042,144.371,144.4228,60819.0
2019-02-11 15:50:00,167.24,167.69,167.21,167.53,115598.0,144.4142,144.8028,144.3883,144.6646,115598.0
2019-02-12 09:30:00,169.26,170.0,168.62,169.82,37794.0,146.1585,146.7975,145.6059,146.6421,37794.0
2019-02-12 09:40:00,169.82,169.86,169.52,169.6,45000.0,146.6421,146.6766,146.383,146.4521,45000.0
2019-02-12 09:50:00,169.6,169.94,169.6,169.84,10519.0,146.4521,146.7457,146.4521,146.6593,10519.0
2019-02-12 10:00:00,169.88,170.17,169.68,169.71,36003.0,146.6939,146.9443,146.5212,146.5471,36003.0
2019-02-12 10:10:00,169.7,170.16,169.66,169.98,62232.0,146.5385,146.9357,146.5039,146.7802,62232.0
2019-02-12 10:20:00,169.93,170.4,169.92,169.96,18497.0,146.7371,147.1429,146.7284,146.763,18497.0
2019-02-12 10:30:00,170.0,170.26,169.94,170.04,39157.0,146.7975,147.022,146.7457,146.832,39157.0
2019-02-12 10:40:00,170.03,170.1,169.56,169.59,12939.0,146.8234,146.8839,146.4176,146.4435,12939.0
2019-02-12 10:50:00,169.59,169.89,169.49,169.75,13735.0,146.4435,146.7025,146.3571,146.5816,13735.0
2019-02-12 11:00:00,169.71,169.96,169.67,169.86,15392.0,146.5471,146.763,146.5125,146.6766,15392.0
2019-02-12 11:10:00,169.85,170.03,169.81,170.02,19589.0,146.668,146.8234,146.6334,146.8148,19589.0
2019-02-12 11:20:00,170.03,170.31,170.03,170.29,27342.0,146.8234,147.0652,146.8234,147.0479,27342.0
2019-02-12 11:30:00,170.32,170.76,170.27,170.76,20772.0,147.0738,147.4538,147.0307,147.4538,20772.0
2019-02-12 11:40:00,170.7,171.06,170.69,170.84,25336.0,147.402,147.7128,147.3933,147.5229,25336.0
2019-02-12 11:50:00,170.88,171.08,170.83,170.95,23067.0,147.5574,147.7301,147.5142,147.6178,23067.0
2019-02-12 12:00:00,170.96,171.08,170.7,170.71,18730.0,147.6265,147.7301,147.402,147.4106,18730.0
2019-02-12 12:10:00,170.69,170.9,170.52,170.57,15796.0,147.3933,147.5747,147.2465,147.2897,15796.0
2019-02-12 12:20:00,170.54,170.74,170.54,170.69,9453.0,147.2638,147.4365,147.2638,147.3933,9453.0
2019-02-12 12:30:00,170.7,170.9,170.7,170.87,11413.0,147.402,147.5747,147.402,147.5488,11413.0
2019-02-12 12:40:00,170.86,170.89,170.72,170.72,5918.0,147.5401,147.566,147.4192,147.4192,5918.0
2019-02-12 12:50:00,170.74,170.82,170.69,170.71,6321.0,147.4365,147.5056,147.3933,147.4106,6321.0
2019-02-12 13:00:00,170.75,170.88,170.66,170.86,24585.0,147.4451,147.5574,147.3674,147.5401,24585.0
2019-02-12 13:10:00,170.88,171.18,170.88,171.06,45451.0,147.5574,147.8165,147.5574,147.7128,45451.0
2019-02-12 13:20:00,171.05,171.33,171.04,171.33,9780.0,147.7042,147.946,147.6956,147.946,9780.0
2019-02-12 13:30:00,171.31,171.46,171.24,171.39,14131.0,147.9287,148.0582,147.8683,147.9978,14131.0
2019-02-12 13:40:00,171.38,171.43,171.31,171.39,11559.0,147.9892,148.0323,147.9287,147.9978,11559.0
2019-02-12 13:50:00,171.35,171.47,171.18,171.37,12670.0,147.9632,148.0669,147.8165,147.9805,12670.0
2019-02-12 14:00:00,171.36,171.37,171.25,171.33,11948.0,147.9719,147.9805,147.8769,147.946,11948.0
2019-02-12 14:10:00,171.35,171.36,171.0,171.0,12724.0,147.9632,147.9719,147.661,147.661,12724.0
2019-02-12 14:20:00,171.0,171.13,170.92,171.03,12517.0,147.661,147.7733,147.5919,147.6869,12517.0
2019-02-12 14:30:00,171.04,171.12,170.91,171.03,8327.0,147.6956,147.7646,147.5833,147.6869,8327.0
2019-02-12 14:40:00,171.02,171.13,170.98,171.07,9193.0,147.6783,147.7733,147.6437,147.7215,9193.0
2019-02-12 14:50:00,171.06,171.25,171.06,171.17,7939.0,147.7128,147.8769,147.7128,147.8078,7939.0
2019-02-12 15:00:00,171.17,171.19,171.09,171.16,17933.0,147.8078,147.8251,147.7387,147.7992,17933.0
2019-02-12 15:10:00,171.13,171.17,170.91,170.92,24468.0,147.7733,147.8078,147.5833,147.5919,24468.0
2019-02-12 15:20:00,170.95,171.0,170.85,170.9,17818.0,147.6178,147.661,147.5315,147.5747,17818.0
2019-02-12 15:30:00,170.9,170.92,170.34,170.43,52363.0,147.5747,147.5919,147.0911,147.1688,52363.0
2019-02-12 15:40:00,170.45,170.86,170.42,170.84,71915.0,147.1861,147.5401,147.1602,147.5229,71915.0
2019-02-12 15:50:00,170.85,171.36,170.83,171.3,128276.0,147.5315,147.9719,147.5142,147.9201,128276.0
2019-02-13 09:30:00,172.0,172.5,171.51,172.45,41265.0,148.5245,148.9563,148.1014,148.9131,41265.0
2019-02-13 09:40:00,172.35,172.88,172.17,172.71,24144.0,148.8268,149.2844,148.6713,149.1376,24144.0
2019-02-13 09:50:00,172.76,173.14,172.63,172.92,36366.0,149.1808,149.5089,149.0685,149.319,36366.0
2019-02-13 10:00:00,172.94,173.06,172.72,173.01,20699.0,149.3362,149.4399,149.1463,149.3967,20699.0
2019-02-13 10:10:00,173.0,173.19,172.86,173.16,14245.0,149.388,149.5521,149.2672,149.5262,14245.0
2019-02-13 10:20:00,173.1,173.4,172.99,173.06,19850.0,149.4744,149.7335,149.3794,149.4399,19850.0
2019-02-13 10:30:00,173.11,173.17,172.86,172.95,12953.0,149.483,149.5348,149.2672,149.3449,12953.0
2019-02-13 10:40:00,172.91,173.26,172.87,173.19,25355.0,149.3103,149.6126,149.2758,149.5521,25355.0
2019-02-13 10:50:00,173.28,173.4,173.17,173.27,61648.0,149.6298,149.7335,149.5348,149.6212,61648.0
2019-02-13 11:00:00,173.25,173.31,173.0,173.04,28737.0,149.6039,149.6557,149.388,149.4226,28737.0
2019-02-13 11:10:00,173.04,173.15,172.63,172.63,33222.0,149.4226,149.5176,149.0685,149.0685,33222.0
2019-02-13 11:20:00,172.57,172.6,172.29,172.4,12805.0,149.0167,149.0426,148.775,148.8699,12805.0
2019-02-13 11:30:00,172.42,172.43,172.11,172.31,15642.0,148.8872,148.8958,148.6195,148.7922,15642.0
2019-02-13 11:40:00,172.32,172.51,172.11,172.26,28503.0,148.8009,148.9649,148.6195,148.749,28503.0
2019-02-13 11:50:00,172.27,172.44,172.21,172.37,8489.0,148.7577,148.9045,148.7059,148.844,8489.0
2019-02-13 12:00:00,172.37,172.44,172.09,172.14,7736.0,148.844,148.9045,148.6023,148.6454,7736.0
2019-02-13 12:10:00,172.12,172.27,172.01,172.07,10127.0,148.6282,148.7577,148.5332,148.585,10127.0
2019-02-13 12:20:00,172.08,172.1,171.87,172.0,24236.0,148.5936,148.6109,148.4123,148.5245,24236.0
2019-02-13 12:30:00,171.98,172.14,171.92,172.04,7433.0,148.5073,148.6454,148.4555,148.5591,7433.0
2019-02-13 12:40:00,172.09,172.12,172.02,172.06,6175.0,148.6023,148.6282,148.5418,148.5763,6175.0
2019-02-13 12:50:00,172.02,172.02,171.71,171.84,8960.0,148.5418,148.5418,148.2741,148.3864,8960.0
2019-02-13 13:00:00,171.8,171.85,171.7,171.78,8138.0,148.3518,148.395,148.2655,148.3346,8138.0
2019-02-13 13:10:00,171.76,171.81,171.67,171.75,5854.0,148.3173,148.3605,148.2396,148.3087,5854.0
2019-02-13 13:20:00,171.75,171.75,171.49,171.59,16264.0,148.3087,148.3087,148.0841,148.1705,16264.0
2019-02-13 13:30:00,171.6,171.61,171.44,171.48,10469.0,148.1791,148.1878,148.041,148.0755,10469.0
2019-02-13 13:40:00,171.47,171.69,171.47,171.69,5610.0,148.0669,148.2568,148.0669,148.2568,5610.0
2019-02-13 13:50:00,171.69,171.89,171.69,171.82,5376.0,148.2568,148.4295,148.2568,148.3691,5376.0
2019-02-13 14:00:00,171.84,171.97,171.79,171.82,17049.0,148.3864,148.4986,148.3432,148.3691,17049.0
2019-02-13 14:10:00,171.8,171.8,171.68,171.75,4637.0,148.3518,148.3518,148.2482,148.3087,4637.0
2019-02-13 14:20:00,171.71,171.78,171.62,171.76,9771.0,148.2741,148.3346,148.1964,148.3173,9771.0
2019-02-13 14:30:00,171.74,171.93,171.71,171.93,6183.0,148.3,148.4641,148.2741,148.4641,6183.0
2019-02-13 14:40:00,171.93,172.09,171.93,172.01,10297.0,148.4641,148.6023,148.4641,148.5332,10297.0
2019-02-13 14:50:00,171.99,172.08,171.87,171.98,6894.0,148.5159,148.5936,148.4123,148.5073,6894.0
2019-02-13 15:00:00,172.02,172.05,171.78,171.88,19383.0,148.5418,148.5677,148.3346,148.4209,19383.0
2019-02-13 15:10:00,171.86,172.2,171.83,172.11,8318.0,148.4036,148.6972,148.3777,148.6195,8318.0
2019-02-13 15:20:00,172.09,172.32,172.04,172.27,16962.0,148.6023,148.8009,148.5591,148.7577,16962.0
2019-02-13 15:30:00,172.3,172.44,172.27,172.37,29352.0,148.7836,148.9045,148.7577,148.844,29352.0
2019-02-13 15:40:00,172.39,172.4,171.82,172.04,58755.0,148.8613,148.8699,148.3691,148.5591,58755.0
2019-02-13 15:50:00,172.04,172.12,171.86,171.97,82832.0,148.5591,148.6282,148.4036,148.4986,82832.0
2019-02-14 09:30:00,170.92,170.92,169.89,170.83,13106.0,147.5919,147.5919,146.7025,147.5142,13106.0
2019-02-14 09:40:00,170.69,171.33,170.69,171.32,5262.0,147.3933,147.946,147.3933,147.9373,5262.0
2019-02-14 09:50:00,171.38,171.67,171.16,171.24,31117.0,147.9892,148.2396,147.7992,147.8683,31117.0
2019-02-14 10:00:00,171.23,171.62,171.18,171.43,9508.0,147.8596,148.1964,147.8165,148.0323,9508.0
2019-02-14 10:10:00,171.49,171.77,171.34,171.71,29306.0,148.0841,148.3259,147.9546,148.2741,29306.0
2019-02-14 10:20:00,171.69,171.96,171.55,171.92,30619.0,148.2568,148.49,148.136,148.4555,30619.0
2019-02-14 10:30:00,171.78,171.98,171.14,171.42,29813.0,148.3346,148.5073,147.7819,148.0237,29813.0
2019-02-14 10:40:00,171.39,171.85,171.36,171.6,9462.0,147.9978,148.395,147.9719,148.1791,9462.0
2019-02-14 10:50:00,171.68,171.68,170.9,171.01,9058.0,148.2482,148.2482,147.5747,147.6697,9058.0
2019-02-14 11:00:00,171.05,171.21,170.48,170.57,5027.0,147.7042,147.8424,147.212,147.2897,5027.0
2019-02-14 11:10:00,170.57,170.89,170.54,170.83,15915.0,147.2897,147.566,147.2638,147.5142,15915.0
2019-02-14 11:20:00,170.78,170.9,170.64,170.77,12744.0,147.471,147.5747,147.3502,147.4624,12744.0
2019-02-14 11:30:00,170.79,170.91,170.66,170.88,16200.0,147.4797,147.5833,147.3674,147.5574,16200.0
2019-02-14 11:40:00,170.85,171.36,170.82,171.27,17095.0,147.5315,147.9719,147.5056,147.8942,17095.0
2019-02-14 11:50:00,171.25,171.38,171.2,171.34,14233.0,147.8769,147.9892,147.8337,147.9546,14233.0
2019-02-14 12:00:00,171.33,171.33,171.08,171.08,10047.0,147.946,147.946,147.7301,147.7301,10047.0
2019-02-14 12:10:00,171.11,171.13,170.85,171.06,5917.0,147.756,147.7733,147.5315,147.7128,5917.0
2019-02-14 12:20:00,171.04,171.37,171.01,171.36,5578.0,147.6956,147.9805,147.6697,147.9719,5578.0
2019-02-14 12:30:00,171.3,171.35,171.12,171.34,8020.0,147.9201,147.9632,147.7646,147.9546,8020.0
2019-02-14 12:40:00,171.37,171.63,171.37,171.57,7701.0,147.9805,148.205,147.9805,148.1532,7701.0
2019-02-14 12:50:00,171.62,171.77,171.57,171.67,9320.0,148.1964,148.3259,148.1532,148.2396,9320.0
2019-02-14 13:00:00,171.7,171.82,171.67,171.72,8020.0,148.2655,148.3691,148.2396,148.2827,8020.0
2019-02-14 13:10:00,171.68,171.92,171.55,171.88,6033.0,148.2482,148.4555,148.136,148.4209,6033.0
2019-02-14 13:20:00,171.88,171.88,171.71,171.88,11284.0,148.4209,148.4209,148.2741,148.4209,11284.0
2019-02-14 13:30:00,171.96,172.01,171.79,172.01,7588.0,148.49,148.5332,148.3432,148.5332,7588.0
2019-02-14 13:40:00,172.01,172.01,171.75,171.75,7238.0,148.5332,148.5332,148.3087,148.3087,7238.0
2019-02-14 13:50:00,171.75,171.87,171.66,171.78,18824.0,148.3087,148.4123,148.2309,148.3346,18824.0
2019-02-14 14:00:00,171.75,171.8,171.56,171.8,9716.0,148.3087,148.3518,148.1446,148.3518,9716.0
2019-02-14 14:10:00,171.81,171.98,171.81,171.92,10355.0,148.3605,148.5073,148.3605,148.4555,10355.0
2019-02-14 14:20:00,171.94,172.1,171.92,172.04,9988.0,148.4727,148.6109,148.4555,148.5591,9988.0
2019-02-14 14:30:00,172.01,172.12,171.92,172.04,9334.0,148.5332,148.6282,148.4555,148.5591,9334.0
2019-02-14 14:40:00,172.03,172.05,171.9,171.92,7498.0,148.5504,148.5677,148.4382,148.4555,7498.0
2019-02-14 14:50:00,171.9,171.94,171.58,171.62,9323.0,148.4382,148.4727,148.1619,148.1964,9323.0
2019-02-14 15:00:00,171.65,171.87,171.49,171.63,10725.0,148.2223,148.4123,148.0841,148.205,10725.0
2019-02-14 15:10:00,171.59,171.72,171.5,171.63,12921.0,148.1705,148.2827,148.0928,148.205,12921.0
2019-02-14 15:20:00,171.5,171.67,171.5,171.62,13704.0,148.0928,148.2396,148.0928,148.1964,13704.0
2019-02-14 15:30:00,171.64,171.97,171.61,171.88,13841.0,148.2137,148.4986,148.1878,148.4209,13841.0
2019-02-14 15:40:00,171.8,171.83,171.5,171.61,25110.0,148.3518,148.3777,148.0928,148.1878,25110.0
2019-02-14 15:50:00,171.59,171.89,171.57,171.61,145151.0,148.1705,148.4295,148.1532,148.1878,145151.0
2019-02-15 09:30:00,173.46,174.34,172.99,173.43,102753.0,149.7853,150.5452,149.3794,149.7594,102753.0
2019-02-15 09:40:00,173.5,173.66,173.2,173.52,18549.0,149.8198,149.958,149.5608,149.8371,18549.0
2019-02-15 09:50:00,173.53,173.91,173.28,173.91,31343.0,149.8457,150.1738,149.6298,150.1738,31343.0
2019-02-15 10:00:00,173.87,173.98,173.41,173.73,29257.0,150.1393,150.2343,149.7421,150.0184,29257.0
2019-02-15 10:10:00,173.77,173.84,173.59,173.74,15045.0,150.053,150.1134,149.8975,150.027,15045.0
2019-02-15 10:20:00,173.71,173.9,173.66,173.72,14194.0,150.0011,150.1652,149.958,150.0098,14194.0
2019-02-15 10:30:00,173.7,173.82,173.49,173.51,13820.0,149.9925,150.0961,149.8112,149.8284,13820.0
2019-02-15 10:40:00,173.58,173.65,173.15,173.25,12624.0,149.8889,149.9493,149.5176,149.6039,12624.0
2019-02-15 10:50:00,173.27,173.29,173.15,173.19,17471.0,149.6212,149.6385,149.5176,149.5521,17471.0
2019-02-15 11:00:00,173.2,173.35,173.15,173.17,14999.0,149.5608,149.6903,149.5176,149.5348,14999.0
2019-02-15 11:10:00,173.16,173.2,173.0,173.14,20612.0,149.5262,149.5608,149.388,149.5089,20612.0
2019-02-15 11:20:00,173.13,173.43,173.04,173.34,14026.0,149.5003,149.7594,149.4226,149.6816,14026.0
2019-02-15 11:30:00,173.36,173.58,173.28,173.53,25903.0,149.6989,149.8889,149.6298,149.8457,25903.0
2019-02-15 11:40:00,173.57,173.58,173.45,173.52,15174.0,149.8803,149.8889,149.7766,149.8371,15174.0
2019-02-15 11:50:00,173.51,173.54,173.41,173.53,10685.0,149.8284,149.8543,149.7421,149.8457,10685.0
2019-02-15 12:00:00,173.56,173.56,173.23,173.26,21143.0,149.8716,149.8716,149.5867,149.6126,21143.0
2019-02-15 12:10:00,173.29,173.43,173.23,173.4,18120.0,149.6385,149.7594,149.5867,149.7335,18120.0
2019-02-15 12:20:00,173.4,173.45,173.34,173.42,12743.0,149.7335,149.7766,149.6816,149.7507,12743.0
2019-02-15 12:30:00,173.41,173.48,173.39,173.48,14281.0,149.7421,149.8025,149.7248,149.8025,14281.0
2019-02-15 12:40:00,173.49,173.49,173.29,173.3,18854.0,149.8112,149.8112,149.6385,149.6471,18854.0
2019-02-15 12:50:00,173.31,173.48,173.3,173.38,20675.0,149.6557,149.8025,149.6471,149.7162,20675.0
2019-02-15 13:00:00,173.34,173.5,173.33,173.45,14948.0,149.6816,149.8198,149.673,149.7766,14948.0
2019-02-15 13:10:00,173.43,173.56,173.4,173.56,19604.0,149.7594,149.8716,149.7335,149.8716,19604.0
2019-02-15 13:20:00,173.52,173.52,173.24,173.27,9064.0,149.8371,149.8371,149.5953,149.6212,9064.0
2019-02-15 13:30:00,173.28,173.29,173.2,173.29,6091.0,149.6298,149.6385,149.5608,149.6385,6091.0
2019-02-15 13:40:00,173.3,173.38,173.29,173.3,7393.0,149.6471,149.7162,149.6385,149.6471,7393.0
2019-02-15 13:50:00,173.35,173.65,173.35,173.55,10636.0,149.6903,149.9493,149.6903,149.863,10636.0
2019-02-15 14:00:00,173.54,173.71,173.54,173.67,12198.0,149.8543,150.0011,149.8543,149.9666,12198.0
2019-02-15 14:10:00,173.67,173.69,173.53,173.62,13958.0,149.9666,149.9839,149.8457,149.9234,13958.0
2019-02-15 14:20:00,173.62,173.65,173.51,173.53,8645.0,149.9234,149.9493,149.8284,149.8457,8645.0
2019-02-15 14:30:00,173.52,173.8,173.52,173.78,19800.0,149.8371,150.0789,149.8371,150.0616,19800.0
2019-02-15 14:40:00,173.79,173.91,173.75,173.85,12310.0,150.0702,150.1738,150.0357,150.122,12310.0
2019-02-15 14:50:00,173.87,173.96,173.81,173.93,11460.0,150.1393,150.217,150.0875,150.1911,11460.0
2019-02-15 15:00:00,173.91,173.91,173.79,173.79,12284.0,150.1738,150.1738,150.0702,150.0702,12284.0
2019-02-15 15:10:00,173.81,173.81,173.67,173.78,14304.0,150.0875,150.0875,149.9666,150.0616,14304.0
2019-02-15 15:20:00,173.75,173.96,173.75,173.95,24075.0,150.0357,150.217,150.0357,150.2084,24075.0
2019-02-15 15:30:00,173.93,174.1,173.91,174.1,34405.0,150.1911,150.3379,150.1738,150.3379,34405.0
2019-02-15 15:40:00,174.11,174.2,174.02,174.19,60283.0,150.3466,150.4243,150.2688,150.4156,60283.0
2019-02-15 15:50:00,174.19,174.19,173.89,174.08,116895.0,150.4156,150.4156,150.1566,150.3206,116895.0
2019-02-19 09:30:00,173.28,173.83,173.06,173.08,20457.0,149.6298,150.1048,149.4399,149.4571,20457.0
2019-02-19 09:40:00,173.06,173.28,173.0,173.1,11523.0,149.4399,149.6298,149.388,149.4744,11523.0
2019-02-19 09:50:00,173.13,173.45,173.13,173.3,11313.0,149.5003,149.7766,149.5003,149.6471,11313.0
2019-02-19 10:00:00,173.36,173.5,173.19,173.42,8466.0,149.6989,149.8198,149.5521,149.7507,8466.0
2019-02-19 10:10:00,173.48,173.75,173.45,173.75,30336.0,149.8025,150.0357,149.7766,150.0357,30336.0
2019-02-19 10:20:00,173.78,173.79,173.5,173.56,8769.0,150.0616,150.0702,149.8198,149.8716,8769.0
2019-02-19 10:30:00,173.59,173.61,173.2,173.22,13496.0,149.8975,149.9148,149.5608,149.578,13496.0
2019-02-19 10:40:00,173.23,173.63,173.2,173.53,15145.0,149.5867,149.9321,149.5608,149.8457,15145.0
2019-02-19 10:50:00,173.53,173.66,173.46,173.59,7492.0,149.8457,149.958,149.7853,149.8975,7492.0
2019-02-19 11:00:00,173.65,173.89,173.65,173.86,10509.0,149.9493,150.1566,149.9493,150.1307,10509.0
2019-02-19 11:10:00,173.9,174.08,173.8,174.08,23699.0,150.1652,150.3206,150.0789,150.3206,23699.0
2019-02-19 11:20:00,174.12,174.31,173.97,174.21,25103.0,150.3552,150.5193,150.2257,150.4329,25103.0
2019-02-19 11:30:00,174.24,174.41,174.17,174.27,17327.0,150.4588,150.6056,150.3984,150.4847,17327.0
2019-02-19 11:40:00,174.25,174.56,174.17,174.39,14158.0,150.4674,150.7351,150.3984,150.5883,14158.0
2019-02-19 11:50:00,174.3,174.67,174.29,174.67,4201.0,150.5106,150.8301,150.502,150.8301,4201.0
2019-02-19 12:00:00,174.6,174.72,174.5,174.68,20004.0,150.7697,150.8733,150.6833,150.8388,20004.0
2019-02-19 12:10:00,174.7,174.79,174.63,174.7,10909.0,150.856,150.9337,150.7956,150.856,10909.0
2019-02-19 12:20:00,174.7,174.71,174.58,174.62,12596.0,150.856,150.8647,150.7524,150.7869,12596.0
2019-02-19 12:30:00,174.59,174.69,174.56,174.62,6611.0,150.761,150.8474,150.7351,150.7869,6611.0
2019-02-19 12:40:00,174.59,174.73,174.59,174.69,8641.0,150.761,150.8819,150.761,150.8474,8641.0
2019-02-19 12:50:00,174.69,174.87,174.65,174.84,33073.0,150.8474,151.0028,150.8128,150.9769,33073.0
2019-02-19 13:00:00,174.82,174.84,174.63,174.67,19228.0,150.9596,150.9769,150.7956,150.8301,19228.0
2019-02-19 13:10:00,174.7,174.82,174.67,174.81,13980.0,150.856,150.9596,150.8301,150.951,13980.0
2019-02-19 13:20:00,174.81,174.88,174.72,174.84,6314.0,150.951,151.0115,150.8733,150.9769,6314.0
2019-02-19 13:30:00,174.76,174.77,174.67,174.77,7598.0,150.9078,150.9165,150.8301,150.9165,7598.0
2019-02-19 13:40:00,174.77,174.88,174.77,174.8,11823.0,150.9165,151.0115,150.9165,150.9424,11823.0
2019-02-19 13:50:00,174.78,174.94,174.78,174.89,8761.0,150.9251,151.0633,150.9251,151.0201,8761.0
2019-02-19 14:00:00,174.93,174.95,174.85,174.91,8566.0,151.0546,151.0719,150.9856,151.0374,8566.0
2019-02-19 14:10:00,174.92,175.0,174.86,174.98,14091.0,151.046,151.1151,150.9942,151.0978,14091.0
2019-02-19 14:20:00,174.97,175.43,174.95,175.37,21759.0,151.0892,151.4864,151.0719,151.4346,21759.0
2019-02-19 14:30:00,175.33,175.68,175.33,175.58,40998.0,151.4,151.7023,151.4,151.6159,40998.0
2019-02-19 14:40:00,175.58,175.7,175.53,175.56,21704.0,151.6159,151.7195,151.5727,151.5986,21704.0
2019-02-19 14:50:00,175.56,175.91,175.54,175.85,50696.0,151.5986,151.9009,151.5814,151.8491,50696.0
2019-02-19 15:00:00,175.89,175.94,175.37,175.41,44975.0,151.8836,151.9268,151.4346,151.4691,44975.0
2019-02-19 15:10:00,175.43,175.45,175.32,175.36,15704.0,151.4864,151.5037,151.3914,151.4259,15704.0
2019-02-19 15:20:00,175.37,175.39,175.21,175.3,17650.0,151.4346,151.4518,151.2964,151.3741,17650.0
2019-02-19 15:30:00,175.29,175.46,175.28,175.36,39570.0,151.3655,151.5123,151.3569,151.4259,39570.0
2019-02-19 15:40:00,175.35,175.46,175.2,175.21,33669.0,151.4173,151.5123,151.2878,151.2964,33669.0
2019-02-19 15:50:00,175.19,175.19,174.99,175.15,57006.0,151.2791,151.2791,151.1064,151.2446,57006.0
2019-02-20 09:30:00,175.3,175.58,174.62,175.38,36378.0,151.3741,151.6159,150.7869,151.4432,36378.0
2019-02-20 09:40:00,175.41,175.75,175.31,175.42,10982.0,151.4691,151.7627,151.3828,151.4778,10982.0
2019-02-20 09:50:00,175.52,176.38,175.45,176.12,27941.0,151.5641,152.3067,151.5037,152.0822,27941.0
2019-02-20 10:00:00,176.01,176.69,175.97,176.6,22714.0,151.9872,152.5744,151.9527,152.4967,22714.0
2019-02-20 10:10:00,176.63,177.43,176.63,177.3,36689.0,152.5226,153.2134,152.5226,153.1012,36689.0
2019-02-20 10:20:00,177.3,177.36,177.01,177.21,30323.0,153.1012,153.153,152.8507,153.0234,30323.0
2019-02-20 10:30:00,177.22,177.63,177.04,177.58,19820.0,153.0321,153.3861,152.8766,153.3429,19820.0
2019-02-20 10:40:00,177.7,177.8,177.32,177.39,30873.0,153.4466,153.5329,153.1184,153.1789,30873.0
2019-02-20 10:50:00,177.44,177.44,176.65,176.74,33010.0,153.2221,153.2221,152.5399,152.6176,33010.0
2019-02-20 11:00:00,176.72,176.78,176.59,176.61,23685.0,152.6003,152.6521,152.4881,152.5053,23685.0
2019-02-20 11:10:00,176.65,176.81,176.43,176.65,32127.0,152.5399,152.678,152.3499,152.5399,32127.0
2019-02-20 11:20:00,176.59,176.64,176.08,176.24,36429.0,152.4881,152.5312,152.0477,152.1858,36429.0
2019-02-20 11:30:00,176.27,176.57,176.09,176.53,9958.0,152.2117,152.4708,152.0563,152.4363,9958.0
2019-02-20 11:40:00,176.51,176.83,176.5,176.8,12834.0,152.419,152.6953,152.4104,152.6694,12834.0
2019-02-20 11:50:00,176.85,176.85,176.37,176.38,33953.0,152.7126,152.7126,152.2981,152.3067,33953.0
2019-02-20 12:00:00,176.42,176.65,176.4,176.6,36468.0,152.3413,152.5399,152.324,152.4967,36468.0
2019-02-20 12:10:00,176.61,176.9,176.6,176.84,9169.0,152.5053,152.7558,152.4967,152.7039,9169.0
2019-02-20 12:20:00,176.91,177.08,176.84,176.88,28008.0,152.7644,152.9112,152.7039,152.7385,28008.0
2019-02-20 12:30:00,176.88,176.9,176.69,176.83,12725.0,152.7385,152.7558,152.5744,152.6953,12725.0
2019-02-20 12:40:00,176.86,177.04,176.81,176.99,14857.0,152.7212,152.8766,152.678,152.8335,14857.0
2019-02-20 12:50:00,176.99,177.31,176.92,177.16,17299.0,152.8335,153.1098,152.773,152.9803,17299.0
2019-02-20 13:00:00,177.15,177.47,177.07,177.42,14881.0,152.9716,153.248,152.9026,153.2048,14881.0
2019-02-20 13:10:00,177.42,177.99,177.32,177.94,20396.0,153.2048,153.697,153.1184,153.6538,20396.0
2019-02-20 13:20:00,177.97,178.58,177.95,178.17,53270.0,153.6797,154.2065,153.6624,153.8524,53270.0
2019-02-20 13:30:00,178.15,178.31,178.08,178.2,33320.0,153.8351,153.9733,153.7747,153.8783,33320.0
2019-02-20 13:40:00,178.2,178.21,177.98,178.08,17679.0,153.8783,153.887,153.6884,153.7747,17679.0
2019-02-20 13:50:00,178.05,178.16,177.86,177.9,23011.0,153.7488,153.8438,153.5847,153.6193,23011.0
2019-02-20 14:00:00,177.93,178.3,177.66,178.0,39219.0,153.6452,153.9647,153.412,153.7056,39219.0
2019-02-20 14:10:00,178.05,178.11,177.73,177.83,25736.0,153.7488,153.8006,153.4725,153.5588,25736.0
2019-02-20 14:20:00,177.86,178.23,177.53,178.14,31016.0,153.5847,153.9042,153.2998,153.8265,31016.0
2019-02-20 14:30:00,178.18,178.54,178.18,178.21,16170.0,153.8611,154.1719,153.8611,153.887,16170.0
2019-02-20 14:40:00,178.16,178.42,178.06,178.34,25874.0,153.8438,154.0683,153.7574,153.9992,25874.0
2019-02-20 14:50:00,178.32,178.46,178.14,178.21,22237.0,153.9819,154.1028,153.8265,153.887,22237.0
2019-02-20 15:00:00,178.24,178.27,177.99,178.09,41626.0,153.9129,153.9388,153.697,153.7833,41626.0
2019-02-20 15:10:00,178.08,178.16,177.86,177.92,30416.0,153.7747,153.8438,153.5847,153.6365,30416.0
2019-02-20 15:20:00,177.87,177.95,177.72,177.81,18740.0,153.5934,153.6624,153.4638,153.5416,18740.0
2019-02-20 15:30:00,177.79,177.89,177.48,177.61,35402.0,153.5243,153.6106,153.2566,153.3689,35402.0
2019-02-20 15:40:00,177.63,177.68,177.5,177.5,46273.0,153.3861,153.4293,153.2739,153.2739,46273.0
2019-02-20 15:50:00,177.51,177.82,177.5,177.68,133925.0,153.2825,153.5502,153.2739,153.4293,133925.0
2019-02-21 09:30:00,177.53,178.55,177.53,178.12,26722.0,153.2998,154.1806,153.2998,153.8092,26722.0
2019-02-21 09:40:00,178.13,178.62,177.92,178.02,36934.0,153.8179,154.241,153.6365,153.7229,36934.0
2019-02-21 09:50:00,178.07,178.39,177.9,178.3,42049.0,153.7661,154.0424,153.6193,153.9647,42049.0
2019-02-21 10:00:00,178.25,178.25,177.81,178.08,16575.0,153.9215,153.9215,153.5416,153.7747,16575.0
2019-02-21 10:10:00,178.11,178.22,177.69,178.15,18390.0,153.8006,153.8956,153.4379,153.8351,18390.0
2019-02-21 10:20:00,178.19,178.29,177.96,178.11,31648.0,153.8697,153.956,153.6711,153.8006,31648.0
2019-02-21 10:30:00,178.14,178.15,177.85,177.95,6548.0,153.8265,153.8351,153.5761,153.6624,6548.0
2019-02-21 10:40:00,177.93,178.0,177.8,177.97,7770.0,153.6452,153.7056,153.5329,153.6797,7770.0
2019-02-21 10:50:00,177.91,178.07,177.77,177.77,13535.0,153.6279,153.7661,153.507,153.507,13535.0
2019-02-21 11:00:00,177.91,178.25,177.87,178.01,11841.0,153.6279,153.9215,153.5934,153.7143,11841.0
2019-02-21 11:10:00,178.02,178.27,177.96,178.14,7606.0,153.7229,153.9388,153.6711,153.8265,7606.0
2019-02-21 11:20:00,178.22,178.22,177.58,177.69,15069.0,153.8956,153.8956,153.3429,153.4379,15069.0
2019-02-21 11:30:00,177.71,177.92,177.65,177.72,11053.0,153.4552,153.6365,153.4034,153.4638,11053.0
2019-02-21 11:40:00,177.8,177.98,177.75,177.87,10443.0,153.5329,153.6884,153.4897,153.5934,10443.0
2019-02-21 11:50:00,177.85,178.12,177.83,178.0,14370.0,153.5761,153.8092,153.5588,153.7056,14370.0
2019-02-21 12:00:00,178.04,178.04,177.79,177.89,7257.0,153.7402,153.7402,153.5243,153.6106,7257.0
2019-02-21 12:10:00,177.83,178.0,177.7,178.0,6884.0,153.5588,153.7056,153.4466,153.7056,6884.0
2019-02-21 12:20:00,177.99,178.2,177.94,178.03,9362.0,153.697,153.8783,153.6538,153.7315,9362.0
2019-02-21 12:30:00,178.06,178.29,178.06,178.15,6768.0,153.7574,153.956,153.7574,153.8351,6768.0
2019-02-21 12:40:00,178.15,178.22,178.09,178.13,5789.0,153.8351,153.8956,153.7833,153.8179,5789.0
2019-02-21 12:50:00,178.17,178.34,178.14,178.34,6905.0,153.8524,153.9992,153.8265,153.9992,6905.0
2019-02-21 13:00:00,178.37,178.41,178.26,178.27,10459.0,154.0251,154.0597,153.9301,153.9388,10459.0
2019-02-21 13:10:00,178.22,178.27,178.16,178.21,6206.0,153.8956,153.9388,153.8438,153.887,6206.0
2019-02-21 13:20:00,178.23,178.37,178.14,178.2,10020.0,153.9042,154.0251,153.8265,153.8783,10020.0
2019-02-21 13:30:00,178.14,178.24,178.01,178.2,18870.0,153.8265,153.9129,153.7143,153.8783,18870.0
2019-02-21 13:40:00,178.26,178.32,178.12,178.21,9601.0,153.9301,153.9819,153.8092,153.887,9601.0
2019-02-21 13:50:00,178.23,178.44,178.15,178.41,11457.0,153.9042,154.0856,153.8351,154.0597,11457.0
2019-02-21 14:00:00,178.43,178.58,178.27,178.43,12172.0,154.0769,154.2065,153.9388,154.0769,12172.0
2019-02-21 14:10:00,178.45,178.53,178.26,178.36,8845.0,154.0942,154.1633,153.9301,154.0165,8845.0
2019-02-21 14:20:00,178.37,178.46,178.14,178.23,11820.0,154.0251,154.1028,153.8265,153.9042,11820.0
2019-02-21 14:30:00,178.37,178.46,178.28,178.37,12611.0,154.0251,154.1028,153.9474,154.0251,12611.0
2019-02-21 14:40:00,178.37,178.53,178.13,178.17,13507.0,154.0251,154.1633,153.8179,153.8524,13507.0
2019-02-21 14:50:00,178.15,178.22,177.87,178.12,13864.0,153.8351,153.8956,153.5934,153.8092,13864.0
2019-02-21 15:00:00,178.09,178.47,178.06,178.47,32069.0,153.7833,154.1115,153.7574,154.1115,32069.0
2019-02-21 15:10:00,178.42,178.48,178.28,178.39,22171.0,154.0683,154.1201,153.9474,154.0424,22171.0
2019-02-21 15:20:00,178.38,178.52,178.37,178.4,28295.0,154.0338,154.1547,154.0251,154.051,28295.0
2019-02-21 15:30:00,178.41,178.43,178.19,178.36,48246.0,154.0597,154.0769,153.8697,154.0165,48246.0
2019-02-21 15:40:00,178.41,178.62,178.27,178.47,87543.0,154.0597,154.241,153.9388,154.1115,87543.0
2019-02-21 15:50:00,178.48,178.82,178.47,178.71,108755.0,154.1201,154.4137,154.1115,154.3187,108755.0
2019-02-22 09:30:00,179.82,180.72,179.25,180.37,104020.0,155.2772,156.0544,154.785,155.7522,104020.0
2019-02-22 09:40:00,180.28,180.5,179.74,179.94,43147.0,155.6744,155.8644,155.2081,155.3808,43147.0
2019-02-22 09:50:00,179.94,180.27,179.81,179.94,45306.0,155.3808,155.6658,155.2686,155.3808,45306.0
2019-02-22 10:00:00,179.91,180.11,179.7,179.74,51531.0,155.3549,155.5276,155.1736,155.2081,51531.0
2019-02-22 10:10:00,179.72,180.16,179.69,179.9,70280.0,155.1909,155.5708,155.165,155.3463,70280.0
2019-02-22 10:20:00,179.87,180.06,179.53,179.7,27187.0,155.3204,155.4845,155.0268,155.1736,27187.0
2019-02-22 10:30:00,179.67,179.95,179.58,179.66,9960.0,155.1477,155.3895,155.07,155.1391,9960.0
2019-02-22 10:40:00,179.65,180.08,179.52,179.95,16370.0,155.1304,155.5017,155.0182,155.3895,16370.0
2019-02-22 10:50:00,180.01,180.24,179.89,180.18,29151.0,155.4413,155.6399,155.3377,155.5881,29151.0
2019-02-22 11:00:00,180.19,180.19,179.73,179.81,19033.0,155.5967,155.5967,155.1995,155.2686,19033.0
2019-02-22 11:10:00,179.71,180.03,179.71,180.01,19689.0,155.1822,155.4586,155.1822,155.4413,19689.0
2019-02-22 11:20:00,180.04,180.14,179.86,180.09,15432.0,155.4672,155.5535,155.3118,155.5104,15432.0
2019-02-22 11:30:00,180.13,180.42,180.11,180.31,22378.0,155.5449,155.7953,155.5276,155.7003,22378.0
2019-02-22 11:40:00,180.27,180.28,180.07,180.14,7797.0,155.6658,155.6744,155.4931,155.5535,7797.0
2019-02-22 11:50:00,180.14,180.21,179.96,180.21,13231.0,155.5535,155.614,155.3981,155.614,13231.0
2019-02-22 12:00:00,180.18,180.38,180.14,180.32,5638.0,155.5881,155.7608,155.5535,155.709,5638.0
2019-02-22 12:10:00,180.34,180.34,180.03,180.05,8819.0,155.7262,155.7262,155.4586,155.4758,8819.0
2019-02-22 12:20:00,180.02,180.05,179.92,179.92,17765.0,155.4499,155.4758,155.3636,155.3636,17765.0
2019-02-22 12:30:00,179.93,179.97,179.7,179.82,15889.0,155.3722,155.4067,155.1736,155.2772,15889.0
2019-02-22 12:40:00,179.87,179.96,179.8,179.81,9576.0,155.3204,155.3981,155.2599,155.2686,9576.0
2019-02-22 12:50:00,179.84,179.84,179.68,179.78,8486.0,155.2945,155.2945,155.1563,155.2427,8486.0
2019-02-22 13:00:00,179.78,179.96,179.73,179.78,11891.0,155.2427,155.3981,155.1995,155.2427,11891.0
2019-02-22 13:10:00,179.75,179.75,179.48,179.71,16337.0,155.2168,155.2168,154.9836,155.1822,16337.0
2019-02-22 13:20:00,179.71,179.81,179.63,179.72,13206.0,155.1822,155.2686,155.1132,155.1909,13206.0
2019-02-22 13:30:00,179.74,179.9,179.72,179.79,10482.0,155.2081,155.3463,155.1909,155.2513,10482.0
2019-02-22 13:40:00,179.82,179.85,179.55,179.6,7948.0,155.2772,155.3031,155.0441,155.0872,7948.0
2019-02-22 13:50:00,179.65,179.73,179.61,179.65,9475.0,155.1304,155.1995,155.0959,155.1304,9475.0
2019-02-22 14:00:00,179.66,179.85,179.57,179.85,12663.0,155.1391,155.3031,155.0613,155.3031,12663.0
2019-02-22 14:10:00,179.91,179.92,179.66,179.66,11248.0,155.3549,155.3636,155.1391,155.1391,11248.0
2019-02-22 14:20:00,179.66,179.68,179.6,179.61,12892.0,155.1391,155.1563,155.0872,155.0959,12892.0
2019-02-22 14:30:00,179.65,179.81,179.42,179.49,21512.0,155.1304,155.2686,154.9318,154.9923,21512.0
2019-02-22 14:40:00,179.47,179.48,179.24,179.3,12983.0,154.975,154.9836,154.7764,154.8282,12983.0
2019-02-22 14:50:00,179.25,179.51,179.25,179.35,49228.0,154.785,155.0095,154.785,154.8714,49228.0
2019-02-22 15:00:00,179.3,179.64,179.27,179.37,16011.0,154.8282,155.1218,154.8023,154.8886,16011.0
2019-02-22 15:10:00,179.41,179.53,179.34,179.44,18479.0,154.9232,155.0268,154.8627,154.9491,18479.0
2019-02-22 15:20:00,179.42,179.57,179.31,179.51,16223.0,154.9318,155.0613,154.8368,155.0095,16223.0
2019-02-22 15:30:00,179.48,179.73,179.37,179.58,28130.0,154.9836,155.1995,154.8886,155.07,28130.0
2019-02-22 15:40:00,179.58,179.75,179.5,179.6,48667.0,155.07,155.2168,155.0009,155.0872,48667.0
2019-02-22 15:50:00,179.62,180.18,179.57,180.11,136502.0,155.1045,155.5881,155.0613,155.5276,136502.0
2019-02-25 09:30:00,180.49,181.79,179.91,181.68,55342.0,155.8558,156.9783,155.3549,156.8834,55342.0
2019-02-25 09:40:00,181.66,181.66,180.55,180.61,28432.0,156.8661,156.8661,155.9076,155.9594,28432.0
2019-02-25 09:50:00,180.57,181.17,180.51,180.99,8646.0,155.9249,156.443,155.873,156.2875,8646.0
2019-02-25 10:00:00,181.07,181.32,180.83,181.22,8269.0,156.3566,156.5725,156.1494,156.4861,8269.0
2019-02-25 10:10:00,181.18,181.54,181.17,181.38,14840.0,156.4516,156.7625,156.443,156.6243,14840.0
2019-02-25 10:20:00,181.46,181.61,181.32,181.54,7565.0,156.6934,156.8229,156.5725,156.7625,7565.0
2019-02-25 10:30:00,181.52,181.59,181.14,181.39,13170.0,156.7452,156.8056,156.4171,156.6329,13170.0
2019-02-25 10:40:00,181.41,181.54,181.23,181.51,17839.0,156.6502,156.7625,156.4948,156.7366,17839.0
2019-02-25 10:50:00,181.54,182.05,181.41,181.62,31485.0,156.7625,157.2029,156.6502,156.8315,31485.0
2019-02-25 11:00:00,181.69,182.07,181.69,181.91,28165.0,156.892,157.2201,156.892,157.082,28165.0
2019-02-25 11:10:00,181.91,181.96,181.55,181.71,12935.0,157.082,157.1251,156.7711,156.9093,12935.0
2019-02-25 11:20:00,181.66,181.78,181.53,181.68,28765.0,156.8661,156.9697,156.7538,156.8834,28765.0
2019-02-25 11:30:00,181.6,181.94,181.6,181.88,14084.0,156.8143,157.1079,156.8143,157.0561,14084.0
2019-02-25 11:40:00,181.93,182.25,181.93,182.21,19643.0,157.0992,157.3756,157.0992,157.341,19643.0
2019-02-25 11:50:00,182.19,182.21,181.74,181.82,14272.0,157.3237,157.341,156.9352,157.0042,14272.0
2019-02-25 12:00:00,181.8,181.88,181.64,181.7,10104.0,156.987,157.0561,156.8488,156.9006,10104.0
2019-02-25 12:10:00,181.73,181.89,181.67,181.68,14958.0,156.9265,157.0647,156.8747,156.8834,14958.0
2019-02-25 12:20:00,181.6,181.62,181.4,181.48,13811.0,156.8143,156.8315,156.6416,156.7107,13811.0
2019-02-25 12:30:00,181.46,181.55,181.4,181.43,9958.0,156.6934,156.7711,156.6416,156.6675,9958.0
2019-02-25 12:40:00,181.41,181.48,181.38,181.42,12965.0,156.6502,156.7107,156.6243,156.6588,12965.0
2019-02-25 12:50:00,181.43,181.48,181.23,181.3,83484.0,156.6675,156.7107,156.4948,156.5552,83484.0
2019-02-25 13:00:00,181.33,181.34,180.94,181.18,15520.0,156.5811,156.5898,156.2444,156.4516,15520.0
2019-02-25 13:10:00,181.09,181.29,180.92,180.92,12999.0,156.3739,156.5466,156.2271,156.2271,12999.0
2019-02-25 13:20:00,180.96,181.01,180.9,180.95,7848.0,156.2616,156.3048,156.2098,156.253,7848.0
2019-02-25 13:30:00,180.97,180.97,180.51,180.63,13853.0,156.2703,156.2703,155.873,155.9767,13853.0
2019-02-25 13:40:00,180.65,180.85,180.64,180.73,13673.0,155.9939,156.1666,155.9853,156.063,13673.0
2019-02-25 13:50:00,180.75,180.8,180.7,180.79,16278.0,156.0803,156.1235,156.0371,156.1148,16278.0
2019-02-25 14:00:00,180.83,181.01,180.82,180.92,10178.0,156.1494,156.3048,156.1407,156.2271,10178.0
2019-02-25 14:10:00,180.96,180.99,180.9,180.95,6933.0,156.2616,156.2875,156.2098,156.253,6933.0
2019-02-25 14:20:00,180.9,180.99,180.88,180.98,8101.0,156.2098,156.2875,156.1925,156.2789,8101.0
2019-02-25 14:30:00,180.97,181.21,180.87,181.07,11296.0,156.2703,156.4775,156.1839,156.3566,11296.0
2019-02-25 14:40:00,181.01,181.1,180.99,181.06,11806.0,156.3048,156.3825,156.2875,156.348,11806.0
2019-02-25 14:50:00,181.03,181.16,180.96,181.02,9604.0,156.3221,156.4343,156.2616,156.3134,9604.0
2019-02-25 15:00:00,181.0,181.08,180.95,180.99,11075.0,156.2962,156.3652,156.253,156.2875,11075.0
2019-02-25 15:10:00,180.99,181.0,180.88,180.96,13614.0,156.2875,156.2962,156.1925,156.2616,13614.0
2019-02-25 15:20:00,180.96,181.0,180.84,180.85,16131.0,156.2616,156.2962,156.158,156.1666,16131.0
2019-02-25 15:30:00,180.84,181.33,180.83,181.33,28604.0,156.158,156.5811,156.1494,156.5811,28604.0
2019-02-25 15:40:00,181.35,181.36,181.17,181.22,34120.0,156.5984,156.607,156.443,156.4861,34120.0
2019-02-25 15:50:00,181.23,181.31,180.99,181.17,82208.0,156.4948,156.5639,156.2875,156.443,82208.0
2019-02-26 09:30:00,181.12,181.56,180.87,181.33,21058.0,156.3998,156.7797,156.1839,156.5811,21058.0
2019-02-26 09:40:00,181.21,181.35,180.91,181.06,10301.0,156.4775,156.5984,156.2185,156.348,10301.0
2019-02-26 09:50:00,181.16,181.21,180.64,180.8,12168.0,156.4343,156.4775,155.9853,156.1235,12168.0
2019-02-26 10:00:00,180.8,181.57,180.79,180.81,9231.0,156.1235,156.7884,156.1148,156.1321,9231.0
2019-02-26 10:10:00,180.94,181.12,180.86,181.12,8906.0,156.2444,156.3998,156.1753,156.3998,8906.0
2019-02-26 10:20:00,181.08,181.31,181.02,181.17,7339.0,156.3652,156.5639,156.3134,156.443,7339.0
2019-02-26 10:30:00,181.19,181.52,181.18,181.51,6957.0,156.4602,156.7452,156.4516,156.7366,6957.0
2019-02-26 10:40:00,181.43,181.54,181.04,181.09,6437.0,156.6675,156.7625,156.3307,156.3739,6437.0
2019-02-26 10:50:00,180.94,181.04,180.82,180.92,7007.0,156.2444,156.3307,156.1407,156.2271,7007.0
2019-02-26 11:00:00,180.94,181.23,180.94,181.23,11475.0,156.2444,156.4948,156.2444,156.4948,11475.0
2019-02-26 11:10:00,181.3,181.72,181.14,181.65,12707.0,156.5552,156.9179,156.4171,156.8575,12707.0
2019-02-26 11:20:00,181.65,181.7,181.3,181.52,13664.0,156.8575,156.9006,156.5552,156.7452,13664.0
2019-02-26 11:30:00,181.52,181.82,181.34,181.48,14915.0,156.7452,157.0042,156.5898,156.7107,14915.0
2019-02-26 11:40:00,181.39,181.61,181.34,181.45,10091.0,156.6329,156.8229,156.5898,156.6847,10091.0
2019-02-26 11:50:00,181.53,181.71,181.45,181.58,4778.0,156.7538,156.9093,156.6847,156.797,4778.0
2019-02-26 12:00:00,181.58,181.59,181.35,181.4,5118.0,156.797,156.8056,156.5984,156.6416,5118.0
2019-02-26 12:10:00,181.39,181.53,181.27,181.53,6941.0,156.6329,156.7538,156.5293,156.7538,6941.0
2019-02-26 12:20:00,181.47,181.66,181.27,181.48,6100.0,156.702,156.8661,156.5293,156.7107,6100.0
2019-02-26 12:30:00,181.56,181.62,181.24,181.24,7176.0,156.7797,156.8315,156.5034,156.5034,7176.0
2019-02-26 12:40:00,181.32,181.47,181.22,181.46,6756.0,156.5725,156.702,156.4861,156.6934,6756.0
2019-02-26 12:50:00,181.53,181.57,181.39,181.51,4900.0,156.7538,156.7884,156.6329,156.7366,4900.0
2019-02-26 13:00:00,181.45,181.59,181.44,181.49,5687.0,156.6847,156.8056,156.6761,156.7193,5687.0
2019-02-26 13:10:00,181.53,181.63,181.49,181.58,4325.0,156.7538,156.8402,156.7193,156.797,4325.0
2019-02-26 13:20:00,181.59,181.65,181.47,181.5,12794.0,156.8056,156.8575,156.702,156.7279,12794.0
2019-02-26 13:30:00,181.49,181.62,181.41,181.41,10893.0,156.7193,156.8315,156.6502,156.6502,10893.0
2019-02-26 13:40:00,181.47,181.64,181.46,181.57,13525.0,156.702,156.8488,156.6934,156.7884,13525.0
2019-02-26 13:50:00,181.55,181.65,181.47,181.54,5476.0,156.7711,156.8575,156.702,156.7625,5476.0
2019-02-26 14:00:00,181.6,181.79,181.54,181.65,6924.0,156.8143,156.9783,156.7625,156.8575,6924.0
2019-02-26 14:10:00,181.65,181.71,181.56,181.57,5942.0,156.8575,156.9093,156.7797,156.7884,5942.0
2019-02-26 14:20:00,181.59,181.62,181.35,181.56,7667.0,156.8056,156.8315,156.5984,156.7797,7667.0
2019-02-26 14:30:00,181.5,181.73,181.42,181.69,9522.0,156.7279,156.9265,156.6588,156.892,9522.0
2019-02-26 14:40:00,181.66,181.76,181.5,181.57,6324.0,156.8661,156.9524,156.7279,156.7884,6324.0
2019-02-26 14:50:00,181.58,181.67,181.48,181.58,8094.0,156.797,156.8747,156.7107,156.797,8094.0
2019-02-26 15:00:00,181.6,181.94,181.6,181.77,12374.0,156.8143,157.1079,156.8143,156.9611,12374.0
2019-02-26 15:10:00,181.78,181.92,181.6,181.75,11629.0,156.9697,157.0906,156.8143,156.9438,11629.0
2019-02-26 15:20:00,181.72,181.88,181.7,181.74,15303.0,156.9179,157.0561,156.9006,156.9352,15303.0
2019-02-26 15:30:00,181.71,181.94,181.71,181.92,31089.0,156.9093,157.1079,156.9093,157.0906,31089.0
2019-02-26 15:40:00,181.89,182.15,181.72,181.72,39915.0,157.0647,157.2892,156.9179,156.9179,39915.0
2019-02-26 15:50:00,181.75,181.8,181.43,181.46,57288.0,156.9438,156.987,156.6675,156.6934,57288.0
2019-02-27 09:30:00,181.18,182.07,180.73,181.44,13975.0,156.4516,157.2201,156.063,156.6761,13975.0
2019-02-27 09:40:00,181.43,181.54,180.82,181.38,19588.0,156.6675,156.7625,156.1407,156.6243,19588.0
2019-02-27 09:50:00,181.48,181.65,180.89,181.03,8600.0,156.7107,156.8575,156.2012,156.3221,8600.0
2019-02-27 10:00:00,180.98,181.48,180.94,181.48,8774.0,156.2789,156.7107,156.2444,156.7107,8774.0
2019-02-27 10:10:00,181.39,181.41,180.79,181.04,21023.0,156.6329,156.6502,156.1148,156.3307,21023.0
2019-02-27 10:20:00,181.06,181.07,180.43,180.92,25706.0,156.348,156.3566,155.804,156.2271,25706.0
2019-02-27 10:30:00,180.92,181.27,180.85,181.18,12965.0,156.2271,156.5293,156.1666,156.4516,12965.0
2019-02-27 10:40:00,181.16,181.37,181.15,181.3,9857.0,156.4343,156.6157,156.4257,156.5552,9857.0
2019-02-27 10:50:00,181.27,181.45,181.17,181.29,12176.0,156.5293,156.6847,156.443,156.5466,12176.0
2019-02-27 11:00:00,181.25,181.35,180.99,181.13,11685.0,156.512,156.5984,156.2875,156.4084,11685.0
2019-02-27 11:10:00,181.16,181.17,180.95,180.97,11905.0,156.4343,156.443,156.253,156.2703,11905.0
2019-02-27 11:20:00,180.95,181.12,180.89,181.07,10100.0,156.253,156.3998,156.2012,156.3566,10100.0
2019-02-27 11:30:00,181.06,181.41,181.0,181.33,25207.0,156.348,156.6502,156.2962,156.5811,25207.0
2019-02-27 11:40:00,181.37,181.37,181.01,181.15,9670.0,156.6157,156.6157,156.3048,156.4257,9670.0
2019-02-27 11:50:00,181.25,181.26,181.02,181.02,4604.0,156.512,156.5207,156.3134,156.3134,4604.0
2019-02-27 12:00:00,181.0,181.14,180.93,181.05,8786.0,156.2962,156.4171,156.2357,156.3393,8786.0
2019-02-27 12:10:00,181.08,181.2,181.0,181.2,16634.0,156.3652,156.4689,156.2962,156.4689,16634.0
2019-02-27 12:20:00,181.23,181.34,181.17,181.23,12160.0,156.4948,156.5898,156.443,156.4948,12160.0
2019-02-27 12:30:00,181.32,181.63,181.32,181.63,4044.0,156.5725,156.8402,156.5725,156.8402,4044.0
2019-02-27 12:40:00,181.66,181.96,181.66,181.94,7436.0,156.8661,157.1251,156.8661,157.1079,7436.0
2019-02-27 12:50:00,181.97,182.05,181.73,181.77,4102.0,157.1338,157.2029,156.9265,156.9611,4102.0
2019-02-27 13:00:00,181.76,181.9,181.7,181.73,10093.0,156.9524,157.0733,156.9006,156.9265,10093.0
2019-02-27 13:10:00,181.71,181.84,181.66,181.78,5290.0,156.9093,157.0215,156.8661,156.9697,5290.0
2019-02-27 13:20:00,181.75,181.78,181.58,181.62,9913.0,156.9438,156.9697,156.797,156.8315,9913.0
2019-02-27 13:30:00,181.66,181.66,181.49,181.49,4739.0,156.8661,156.8661,156.7193,156.7193,4739.0
2019-02-27 13:40:00,181.53,181.53,181.31,181.34,5200.0,156.7538,156.7538,156.5639,156.5898,5200.0
2019-02-27 13:50:00,181.35,181.41,181.29,181.31,7458.0,156.5984,156.6502,156.5466,156.5639,7458.0
2019-02-27 14:00:00,181.34,181.42,181.3,181.39,5833.0,156.5898,156.6588,156.5552,156.6329,5833.0
2019-02-27 14:10:00,181.41,181.7,181.39,181.52,5938.0,156.6502,156.9006,156.6329,156.7452,5938.0
2019-02-27 14:20:00,181.52,181.53,181.36,181.52,7107.0,156.7452,156.7538,156.607,156.7452,7107.0
2019-02-27 14:30:00,181.53,181.59,181.44,181.44,7051.0,156.7538,156.8056,156.6761,156.6761,7051.0
2019-02-27 14:40:00,181.45,181.67,181.44,181.44,7772.0,156.6847,156.8747,156.6761,156.6761,7772.0
2019-02-27 14:50:00,181.43,181.46,181.24,181.46,7798.0,156.6675,156.6934,156.5034,156.6934,7798.0
2019-02-27 15:00:00,181.5,181.58,181.42,181.57,5339.0,156.7279,156.797,156.6588,156.7884,5339.0
2019-02-27 15:10:00,181.56,181.71,181.47,181.47,7971.0,156.7797,156.9093,156.702,156.702,7971.0
2019-02-27 15:20:00,181.44,181.44,181.18,181.18,4488.0,156.6761,156.6761,156.4516,156.4516,4488.0
2019-02-27 15:30:00,181.14,181.43,181.14,181.39,12501.0,156.4171,156.6675,156.4171,156.6329,12501.0
2019-02-27 15:40:00,181.4,181.4,181.21,181.31,14185.0,156.6416,156.6416,156.4775,156.5639,14185.0
2019-02-27 15:50:00,181.31,181.64,181.16,181.6,51677.0,156.5639,156.8488,156.4343,156.8143,51677.0
2019-02-28 09:30:00,181.3,181.38,180.95,181.17,14876.0,156.5552,156.6243,156.253,156.443,14876.0
2019-02-28 09:40:00,181.31,181.85,181.1,181.38,22491.0,156.5639,157.0302,156.3825,156.6243,22491.0
2019-02-28 09:50:00,181.37,181.37,180.89,181.17,12432.0,156.6157,156.6157,156.2012,156.443,12432.0
2019-02-28 10:00:00,181.26,181.26,180.71,180.87,28557.0,156.5207,156.5207,156.0457,156.1839,28557.0
2019-02-28 10:10:00,180.87,181.27,180.82,181.15,10196.0,156.1839,156.5293,156.1407,156.4257,10196.0
2019-02-28 10:20:00,181.18,181.18,180.71,181.05,13305.0,156.4516,156.4516,156.0457,156.3393,13305.0
2019-02-28 10:30:00,181.19,181.36,181.13,181.17,7043.0,156.4602,156.607,156.4084,156.443,7043.0
2019-02-28 10:40:00,181.21,181.25,180.88,180.93,8909.0,156.4775,156.512,156.1925,156.2357,8909.0
2019-02-28 10:50:00,180.83,180.83,180.44,180.52,7568.0,156.1494,156.1494,155.8126,155.8817,7568.0
2019-02-28 11:00:00,180.48,180.62,180.21,180.21,7290.0,155.8471,155.968,155.614,155.614,7290.0
2019-02-28 11:10:00,180.3,180.38,180.18,180.38,12473.0,155.6917,155.7608,155.5881,155.7608,12473.0
2019-02-28 11:20:00,180.34,180.94,180.34,180.86,36724.0,155.7262,156.2444,155.7262,156.1753,36724.0
2019-02-28 11:30:00,180.83,181.01,180.68,181.01,28591.0,156.1494,156.3048,156.0198,156.3048,28591.0
2019-02-28 11:40:00,181.02,181.02,180.69,180.69,4591.0,156.3134,156.3134,156.0285,156.0285,4591.0
2019-02-28 11:50:00,180.59,180.76,180.53,180.6,8437.0,155.9421,156.0889,155.8903,155.9508,8437.0
2019-02-28 12:00:00,180.62,180.72,180.46,180.67,17147.0,155.968,156.0544,155.8299,156.0112,17147.0
2019-02-28 12:10:00,180.67,180.82,180.38,180.8,29098.0,156.0112,156.1407,155.7608,156.1235,29098.0
2019-02-28 12:20:00,180.85,180.98,180.85,180.9,2976.0,156.1666,156.2789,156.1666,156.2098,2976.0
2019-02-28 12:30:00,180.84,180.89,180.71,180.83,5120.0,156.158,156.2012,156.0457,156.1494,5120.0
2019-02-28 12:40:00,180.79,180.89,180.67,180.67,3800.0,156.1148,156.2012,156.0112,156.0112,3800.0
2019-02-28 12:50:00,180.69,180.91,180.64,180.89,5296.0,156.0285,156.2185,155.9853,156.2012,5296.0
2019-02-28 13:00:00,180.86,181.04,180.86,180.95,5174.0,156.1753,156.3307,156.1753,156.253,5174.0
2019-02-28 13:10:00,180.89,180.89,180.75,180.88,4561.0,156.2012,156.2012,156.0803,156.1925,4561.0
2019-02-28 13:20:00,180.81,180.88,180.73,180.88,6202.0,156.1321,156.1925,156.063,156.1925,6202.0
2019-02-28 13:30:00,180.89,181.2,180.88,181.17,6269.0,156.2012,156.4689,156.1925,156.443,6269.0
2019-02-28 13:40:00,181.15,181.26,180.85,180.87,6458.0,156.4257,156.5207,156.1666,156.1839,6458.0
2019-02-28 13:50:00,180.83,180.92,180.79,180.8,8809.0,156.1494,156.2271,156.1148,156.1235,8809.0
2019-02-28 14:00:00,180.81,180.94,180.66,180.66,32522.0,156.1321,156.2444,156.0026,156.0026,32522.0
2019-02-28 14:10:00,180.61,180.76,180.42,180.73,8401.0,155.9594,156.0889,155.7953,156.063,8401.0
2019-02-28 14:20:00,180.75,181.1,180.75,181.05,29483.0,156.0803,156.3825,156.0803,156.3393,29483.0
2019-02-28 14:30:00,181.05,181.05,180.62,180.71,8161.0,156.3393,156.3393,155.968,156.0457,8161.0
2019-02-28 14:40:00,180.7,180.81,180.64,180.71,9348.0,156.0371,156.1321,155.9853,156.0457,9348.0
2019-02-28 14:50:00,180.69,180.89,180.62,180.81,17249.0,156.0285,156.2012,155.968,156.1321,17249.0
2019-02-28 15:00:00,180.81,180.94,180.64,180.75,43761.0,156.1321,156.2444,155.9853,156.0803,43761.0
2019-02-28 15:10:00,180.72,180.89,180.71,180.78,45673.0,156.0544,156.2012,156.0457,156.1062,45673.0
2019-02-28 15:20:00,180.79,180.95,180.55,180.75,36214.0,156.1148,156.253,155.9076,156.0803,36214.0
2019-02-28 15:30:00,180.73,181.31,180.73,181.08,42739.0,156.063,156.5639,156.063,156.3652,42739.0
2019-02-28 15:40:00,181.12,181.2,180.93,181.15,25273.0,156.3998,156.4689,156.2357,156.4257,25273.0
2019-02-28 15:50:00,181.17,181.31,180.87,181.18,107146.0,156.443,156.5639,156.1839,156.4516,107146.0
2019-03-01 09:30:00,182.46,183.51,181.76,182.41,30641.0,157.5569,158.4636,156.9524,157.5137,30641.0
2019-03-01 09:40:00,182.41,182.75,182.21,182.57,12228.0,157.5137,157.8073,157.341,157.6519,12228.0
2019-03-01 09:50:00,182.65,182.71,181.84,182.01,9274.0,157.721,157.7728,157.0215,157.1683,9274.0
2019-03-01 10:00:00,181.91,182.01,181.49,181.95,13092.0,157.082,157.1683,156.7193,157.1165,13092.0
2019-03-01 10:10:00,182.06,182.17,181.22,181.29,14024.0,157.2115,157.3065,156.4861,156.5466,14024.0
2019-03-01 10:20:00,181.27,181.32,180.66,180.86,11141.0,156.5293,156.5725,156.0026,156.1753,11141.0
2019-03-01 10:30:00,180.85,180.86,180.34,180.5,16365.0,156.1666,156.1753,155.7262,155.8644,16365.0
2019-03-01 10:40:00,180.42,180.93,180.33,180.93,8072.0,155.7953,156.2357,155.7176,156.2357,8072.0
2019-03-01 10:50:00,180.81,180.86,180.34,180.45,10274.0,156.1321,156.1753,155.7262,155.8212,10274.0
2019-03-01 11:00:00,180.58,180.66,180.38,180.44,7889.0,155.9335,156.0026,155.7608,155.8126,7889.0
2019-03-01 11:10:00,180.41,180.47,180.22,180.42,13290.0,155.7867,155.8385,155.6226,155.7953,13290.0
2019-03-01 11:20:00,180.37,180.44,180.22,180.35,10972.0,155.7522,155.8126,155.6226,155.7349,10972.0
2019-03-01 11:30:00,180.42,180.5,180.17,180.46,14089.0,155.7953,155.8644,155.5794,155.8299,14089.0
2019-03-01 11:40:00,180.41,180.41,179.55,179.55,13674.0,155.7867,155.7867,155.0441,155.0441,13674.0
2019-03-01 11:50:00,179.56,180.0,179.39,179.5,31405.0,155.0527,155.4327,154.9059,155.0009,31405.0
2019-03-01 12:00:00,179.48,179.72,179.4,179.56,42801.0,154.9836,155.1909,154.9145,155.0527,42801.0
2019-03-01 12:10:00,179.56,179.69,179.4,179.67,18763.0,155.0527,155.165,154.9145,155.1477,18763.0
2019-03-01 12:20:00,179.69,179.69,179.5,179.67,28461.0,155.165,155.165,155.0009,155.1477,28461.0
2019-03-01 12:30:00,179.64,179.74,179.43,179.48,11378.0,155.1218,155.2081,154.9404,154.9836,11378.0
2019-03-01 12:40:00,179.45,179.56,179.3,179.56,19077.0,154.9577,155.0527,154.8282,155.0527,19077.0
2019-03-01 12:50:00,179.56,179.74,179.48,179.74,13662.0,155.0527,155.2081,154.9836,155.2081,13662.0
2019-03-01 13:00:00,179.74,179.74,179.57,179.57,8446.0,155.2081,155.2081,155.0613,155.0613,8446.0
2019-03-01 13:10:00,179.57,179.68,179.44,179.44,8380.0,155.0613,155.1563,154.9491,154.9491,8380.0
2019-03-01 13:20:00,179.44,179.47,179.34,179.34,11391.0,154.9491,154.975,154.8627,154.8627,11391.0
2019-03-01 13:30:00,179.34,179.43,179.18,179.18,7599.0,154.8627,154.9404,154.7246,154.7246,7599.0
2019-03-01 13:40:00,179.19,179.43,179.19,179.36,10331.0,154.7332,154.9404,154.7332,154.88,10331.0
2019-03-01 13:50:00,179.38,179.44,179.31,179.33,21276.0,154.8973,154.9491,154.8368,154.8541,21276.0
2019-03-01 14:00:00,179.34,179.6,179.34,179.6,15389.0,154.8627,155.0872,154.8627,155.0872,15389.0
2019-03-01 14:10:00,179.62,179.88,179.62,179.85,9966.0,155.1045,155.329,155.1045,155.3031,9966.0
2019-03-01 14:20:00,179.85,180.27,179.83,180.25,17497.0,155.3031,155.6658,155.2859,155.6485,17497.0
2019-03-01 14:30:00,180.3,180.32,180.01,180.11,15328.0,155.6917,155.709,155.4413,155.5276,15328.0
2019-03-01 14:40:00,180.12,180.15,179.8,179.81,31938.0,155.5363,155.5622,155.2599,155.2686,31938.0
2019-03-01 14:50:00,179.84,180.06,179.83,180.06,29382.0,155.2945,155.4845,155.2859,155.4845,29382.0
2019-03-01 15:00:00,180.06,180.16,179.88,180.05,30818.0,155.4845,155.5708,155.329,155.4758,30818.0
2019-03-01 15:10:00,180.04,180.07,179.77,179.77,23558.0,155.4672,155.4931,155.234,155.234,23558.0
2019-03-01 15:20:00,179.75,179.92,179.7,179.92,29122.0,155.2168,155.3636,155.1736,155.3636,29122.0
2019-03-01 15:30:00,179.9,180.39,179.9,180.29,32764.0,155.3463,155.7694,155.3463,155.6831,32764.0
2019-03-01 15:40:00,180.27,180.65,180.25,180.44,46877.0,155.6658,155.9939,155.6485,155.8126,46877.0
2019-03-01 15:50:00,180.45,180.5,179.97,180.15,127434.0,155.8212,155.8644,155.4067,155.5622,127434.0
2019-03-04 09:30:00,181.13,181.22,180.12,180.7,25264.0,156.4084,156.4861,155.5363,156.0371,25264.0
2019-03-04 09:40:00,180.63,180.85,180.3,180.42,22799.0,155.9767,156.1666,155.6917,155.7953,22799.0
2019-03-04 09:50:00,180.33,180.58,180.21,180.38,8882.0,155.7176,155.9335,155.614,155.7608,8882.0
2019-03-04 10:00:00,180.42,180.53,179.98,180.11,8348.0,155.7953,155.8903,155.4154,155.5276,8348.0
2019-03-04 10:10:00,180.01,180.33,179.88,180.3,9399.0,155.4413,155.7176,155.329,155.6917,9399.0
2019-03-04 10:20:00,180.26,180.36,180.1,180.25,6940.0,155.6572,155.7435,155.519,155.6485,6940.0
2019-03-04 10:30:00,180.28,180.51,180.25,180.27,30621.0,155.6744,155.873,155.6485,155.6658,30621.0
2019-03-04 10:40:00,180.3,180.43,180.13,180.38,12911.0,155.6917,155.804,155.5449,155.7608,12911.0
2019-03-04 10:50:00,180.32,180.38,180.05,180.13,11717.0,155.709,155.7608,155.4758,155.5449,11717.0
2019-03-04 11:00:00,180.15,180.27,180.05,180.15,28625.0,155.5622,155.6658,155.4758,155.5622,28625.0
2019-03-04 11:10:00,180.04,180.19,179.89,180.13,11783.0,155.4672,155.5967,155.3377,155.5449,11783.0
2019-03-04 11:20:00,180.09,180.09,179.38,179.51,15215.0,155.5104,155.5104,154.8973,155.0095,15215.0
2019-03-04 11:30:00,179.46,179.56,179.15,179.33,9280.0,154.9664,155.0527,154.6987,154.8541,9280.0
2019-03-04 11:40:00,179.3,179.34,178.91,178.95,16843.0,154.8282,154.8627,154.4914,154.526,16843.0
2019-03-04 11:50:00,179.02,179.08,178.4,178.54,17578.0,154.5864,154.6382,154.051,154.1719,17578.0
2019-03-04 12:00:00,178.51,179.25,178.46,179.05,20233.0,154.146,154.785,154.1028,154.6123,20233.0
2019-03-04 12:10:00,179.03,179.09,178.0,178.08,26141.0,154.595,154.6469,153.7056,153.7747,26141.0
2019-03-04 12:20:00,178.16,178.97,178.16,178.97,17800.0,153.8438,154.5432,153.8438,154.5432,17800.0
2019-03-04 12:30:00,178.93,179.2,178.9,179.09,8900.0,154.5087,154.7418,154.4828,154.6469,8900.0
2019-03-04 12:40:00,178.98,179.07,178.68,178.74,8423.0,154.5519,154.6296,154.2928,154.3446,8423.0
2019-03-04 12:50:00,178.82,179.1,178.76,179.1,7528.0,154.4137,154.6555,154.3619,154.6555,7528.0
2019-03-04 13:00:00,179.05,179.06,178.65,178.65,5605.0,154.6123,154.6209,154.2669,154.2669,5605.0
2019-03-04 13:10:00,178.71,179.13,178.71,179.02,13309.0,154.3187,154.6814,154.3187,154.5864,13309.0
2019-03-04 13:20:00,179.08,179.61,179.07,179.61,5635.0,154.6382,155.0959,154.6296,155.0959,5635.0
2019-03-04 13:30:00,179.5,179.58,179.36,179.36,4043.0,155.0009,155.07,154.88,154.88,4043.0
2019-03-04 13:40:00,179.43,179.79,179.35,179.66,4378.0,154.9404,155.2513,154.8714,155.1391,4378.0
2019-03-04 13:50:00,179.66,179.98,179.6,179.89,5607.0,155.1391,155.4154,155.0872,155.3377,5607.0
2019-03-04 14:00:00,179.85,180.42,179.75,180.34,47608.0,155.3031,155.7953,155.2168,155.7262,47608.0
2019-03-04 14:10:00,180.28,180.7,180.18,180.7,26122.0,155.6744,156.0371,155.5881,156.0371,26122.0
2019-03-04 14:20:00,180.66,181.0,180.53,180.67,28367.0,156.0026,156.2962,155.8903,156.0112,28367.0
2019-03-04 14:30:00,180.61,180.63,180.39,180.57,26311.0,155.9594,155.9767,155.7694,155.9249,26311.0
2019-03-04 14:40:00,180.57,180.69,180.47,180.47,8597.0,155.9249,156.0285,155.8385,155.8385,8597.0
2019-03-04 14:50:00,180.53,180.67,180.44,180.49,8496.0,155.8903,156.0112,155.8126,155.8558,8496.0
2019-03-04 15:00:00,180.51,180.52,179.98,180.07,10194.0,155.873,155.8817,155.4154,155.4931,10194.0
2019-03-04 15:10:00,180.05,180.23,180.03,180.2,8180.0,155.4758,155.6313,155.4586,155.6054,8180.0
2019-03-04 15:20:00,180.18,180.51,180.15,180.35,7986.0,155.5881,155.873,155.5622,155.7349,7986.0
2019-03-04 15:30:00,180.35,180.67,180.29,180.52,22384.0,155.7349,156.0112,155.6831,155.8817,22384.0
2019-03-04 15:40:00,180.5,180.71,180.36,180.49,24839.0,155.8644,156.0457,155.7435,155.8558,24839.0
2019-03-04 15:50:00,180.51,180.78,180.42,180.74,58719.0,155.873,156.1062,155.7953,156.0717,58719.0
2019-03-05 09:30:00,179.87,181.0,179.87,180.06,58104.0,155.3204,156.2962,155.3204,155.4845,58104.0
2019-03-05 09:40:00,179.99,180.31,179.71,179.8,12628.0,155.424,155.7003,155.1822,155.2599,12628.0
2019-03-05 09:50:00,179.89,180.28,179.8,180.25,8858.0,155.3377,155.6744,155.2599,155.6485,8858.0
2019-03-05 10:00:00,180.33,180.6,180.22,180.51,27045.0,155.7176,155.9508,155.6226,155.873,27045.0
2019-03-05 10:10:00,180.45,180.45,180.03,180.11,10009.0,155.8212,155.8212,155.4586,155.5276,10009.0
2019-03-05 10:20:00,180.09,180.15,179.54,179.6,5045.0,155.5104,155.5622,155.0354,155.0872,5045.0
2019-03-05 10:30:00,179.74,180.17,179.36,179.46,21838.0,155.2081,155.5794,154.88,154.9664,21838.0
2019-03-05 10:40:00,179.52,179.62,179.21,179.37,10116.0,155.0182,155.1045,154.7505,154.8886,10116.0
2019-03-05 10:50:00,179.28,179.47,179.27,179.36,5750.0,154.8109,154.975,154.8023,154.88,5750.0
2019-03-05 11:00:00,179.35,179.6,179.32,179.59,7213.0,154.8714,155.0872,154.8455,155.0786,7213.0
2019-03-05 11:10:00,179.59,179.76,179.5,179.68,29964.0,155.0786,155.2254,155.0009,155.1563,29964.0
2019-03-05 11:20:00,179.67,179.96,179.66,179.86,12467.0,155.1477,155.3981,155.1391,155.3118,12467.0
2019-03-05 11:30:00,179.83,179.94,179.75,179.94,7028.0,155.2859,155.3808,155.2168,155.3808,7028.0
2019-03-05 11:40:00,179.88,179.99,179.82,179.99,5150.0,155.329,155.424,155.2772,155.424,5150.0
2019-03-05 11:50:00,179.95,180.0,179.59,179.69,7341.0,155.3895,155.4327,155.0786,155.165,7341.0
2019-03-05 12:00:00,179.67,179.8,179.58,179.75,10049.0,155.1477,155.2599,155.07,155.2168,10049.0
2019-03-05 12:10:00,179.79,179.79,179.59,179.62,6225.0,155.2513,155.2513,155.0786,155.1045,6225.0
2019-03-05 12:20:00,179.6,179.7,179.54,179.67,5214.0,155.0872,155.1736,155.0354,155.1477,5214.0
2019-03-05 12:30:00,179.71,179.82,179.59,179.6,4620.0,155.1822,155.2772,155.0786,155.0872,4620.0
2019-03-05 12:40:00,179.65,179.76,179.65,179.76,4459.0,155.1304,155.2254,155.1304,155.2254,4459.0
2019-03-05 12:50:00,179.77,179.99,179.68,179.99,5511.0,155.234,155.424,155.1563,155.424,5511.0
2019-03-05 13:00:00,180.0,180.14,179.97,180.14,5773.0,155.4327,155.5535,155.4067,155.5535,5773.0
2019-03-05 13:10:00,180.15,180.32,180.09,180.13,19034.0,155.5622,155.709,155.5104,155.5449,19034.0
2019-03-05 13:20:00,180.1,180.11,179.82,179.86,8111.0,155.519,155.5276,155.2772,155.3118,8111.0
2019-03-05 13:30:00,179.83,179.94,179.82,179.93,2944.0,155.2859,155.3808,155.2772,155.3722,2944.0
2019-03-05 13:40:00,179.98,179.99,179.81,179.89,18086.0,155.4154,155.424,155.2686,155.3377,18086.0
2019-03-05 13:50:00,179.94,179.94,179.83,179.85,6375.0,155.3808,155.3808,155.2859,155.3031,6375.0
2019-03-05 14:00:00,179.84,180.09,179.8,180.09,6925.0,155.2945,155.5104,155.2599,155.5104,6925.0
2019-03-05 14:10:00,180.16,180.16,179.95,180.0,4296.0,155.5708,155.5708,155.3895,155.4327,4296.0
2019-03-05 14:20:00,180.07,180.07,179.99,180.0,8233.0,155.4931,155.4931,155.424,155.4327,8233.0
2019-03-05 14:30:00,180.04,180.11,179.87,179.94,6627.0,155.4672,155.5276,155.3204,155.3808,6627.0
2019-03-05 14:40:00,179.96,180.1,179.93,180.03,7572.0,155.3981,155.519,155.3722,155.4586,7572.0
2019-03-05 14:50:00,180.01,180.11,179.91,179.98,6751.0,155.4413,155.5276,155.3549,155.4154,6751.0
2019-03-05 15:00:00,179.95,180.0,179.85,179.86,5178.0,155.3895,155.4327,155.3031,155.3118,5178.0
2019-03-05 15:10:00,179.88,179.9,179.57,179.61,5393.0,155.329,155.3463,155.0613,155.0959,5393.0
2019-03-05 15:20:00,179.57,179.77,179.52,179.65,9124.0,155.0613,155.234,155.0182,155.1304,9124.0
2019-03-05 15:30:00,179.65,179.71,179.57,179.71,22979.0,155.1304,155.1822,155.0613,155.1822,22979.0
2019-03-05 15:40:00,179.71,179.75,179.54,179.57,46148.0,155.1822,155.2168,155.0354,155.0613,46148.0
2019-03-05 15:50:00,179.58,179.61,179.18,179.23,62262.0,155.07,155.0959,154.7246,154.7677,62262.0
2019-03-06 09:30:00,180.68,181.0,179.29,179.85,29370.0,156.0198,156.2962,154.8196,155.3031,29370.0
2019-03-06 09:40:00,179.85,180.08,179.37,180.08,28563.0,155.3031,155.5017,154.8886,155.5017,28563.0
2019-03-06 09:50:00,180.05,180.33,179.9,180.23,12448.0,155.4758,155.7176,155.3463,155.6313,12448.0
2019-03-06 10:00:00,180.11,180.56,179.81,180.55,10520.0,155.5276,155.9162,155.2686,155.9076,10520.0
2019-03-06 10:10:00,180.49,180.7,180.35,180.37,10983.0,155.8558,156.0371,155.7349,155.7522,10983.0
2019-03-06 10:20:00,180.46,180.52,180.24,180.27,19455.0,155.8299,155.8817,155.6399,155.6658,19455.0
2019-03-06 10:30:00,180.26,180.42,179.92,180.05,6493.0,155.6572,155.7953,155.3636,155.4758,6493.0
2019-03-06 10:40:00,180.07,180.22,180.01,180.16,6636.0,155.4931,155.6226,155.4413,155.5708,6636.0
2019-03-06 10:50:00,180.17,180.41,180.1,180.41,20033.0,155.5794,155.7867,155.519,155.7867,20033.0
2019-03-06 11:00:00,180.4,180.79,180.37,180.67,9273.0,155.7781,156.1148,155.7522,156.0112,9273.0
2019-03-06 11:10:00,180.72,180.75,180.5,180.5,9200.0,156.0544,156.0803,155.8644,155.8644,9200.0
2019-03-06 11:20:00,180.38,180.38,180.17,180.36,6300.0,155.7608,155.7608,155.5794,155.7435,6300.0
2019-03-06 11:30:00,180.43,180.63,180.37,180.51,6502.0,155.804,155.9767,155.7522,155.873,6502.0
2019-03-06 11:40:00,180.49,180.49,179.78,179.98,16277.0,155.8558,155.8558,155.2427,155.4154,16277.0
2019-03-06 11:50:00,179.92,180.01,179.62,179.95,4926.0,155.3636,155.4413,155.1045,155.3895,4926.0
2019-03-06 12:00:00,179.98,180.32,179.94,180.3,4453.0,155.4154,155.709,155.3808,155.6917,4453.0
2019-03-06 12:10:00,180.28,180.6,180.2,180.27,37237.0,155.6744,155.9508,155.6054,155.6658,37237.0
2019-03-06 12:20:00,180.24,180.28,180.16,180.25,17614.0,155.6399,155.6744,155.5708,155.6485,17614.0
2019-03-06 12:30:00,180.28,180.48,180.23,180.43,4254.0,155.6744,155.8471,155.6313,155.804,4254.0
2019-03-06 12:40:00,180.38,180.4,180.06,180.16,6733.0,155.7608,155.7781,155.4845,155.5708,6733.0
2019-03-06 12:50:00,180.15,180.28,180.06,180.15,4075.0,155.5622,155.6744,155.4845,155.5622,4075.0
2019-03-06 13:00:00,180.18,180.24,180.03,180.13,5405.0,155.5881,155.6399,155.4586,155.5449,5405.0
2019-03-06 13:10:00,180.09,180.28,180.09,180.27,5206.0,155.5104,155.6744,155.5104,155.6658,5206.0
2019-03-06 13:20:00,180.27,180.28,180.1,180.1,5555.0,155.6658,155.6744,155.519,155.519,5555.0
2019-03-06 13:30:00,180.17,180.6,180.17,180.58,4665.0,155.5794,155.9508,155.5794,155.9335,4665.0
2019-03-06 13:40:00,180.63,180.67,180.39,180.44,8578.0,155.9767,156.0112,155.7694,155.8126,8578.0
2019-03-06 13:50:00,180.39,180.69,180.35,180.69,5166.0,155.7694,156.0285,155.7349,156.0285,5166.0
2019-03-06 14:00:00,180.68,180.83,180.53,180.57,5607.0,156.0198,156.1494,155.8903,155.9249,5607.0
2019-03-06 14:10:00,180.65,180.71,180.51,180.51,3976.0,155.9939,156.0457,155.873,155.873,3976.0
2019-03-06 14:20:00,180.52,180.66,180.5,180.52,8317.0,155.8817,156.0026,155.8644,155.8817,8317.0
2019-03-06 14:30:00,180.5,180.54,180.23,180.33,5328.0,155.8644,155.8989,155.6313,155.7176,5328.0
2019-03-06 14:40:00,180.31,180.35,180.07,180.23,8695.0,155.7003,155.7349,155.4931,155.6313,8695.0
2019-03-06 14:50:00,180.25,180.4,180.11,180.29,8454.0,155.6485,155.7781,155.5276,155.6831,8454.0
2019-03-06 15:00:00,180.28,180.46,180.27,180.35,9841.0,155.6744,155.8299,155.6658,155.7349,9841.0
2019-03-06 15:10:00,180.38,180.39,180.0,180.11,7086.0,155.7608,155.7694,155.4327,155.5276,7086.0
2019-03-06 15:20:00,180.15,180.34,180.11,180.34,12748.0,155.5622,155.7262,155.5276,155.7262,12748.0
2019-03-06 15:30:00,180.41,180.46,180.27,180.46,12405.0,155.7867,155.8299,155.6658,155.8299,12405.0
2019-03-06 15:40:00,180.45,180.62,180.44,180.59,23084.0,155.8212,155.968,155.8126,155.9421,23084.0
2019-03-06 15:50:00,180.59,180.78,180.28,180.31,53197.0,155.9421,156.1062,155.6744,155.7003,53197.0
2019-03-07 09:30:00,180.45,180.69,179.75,179.75,31449.0,155.8212,156.0285,155.2168,155.2168,31449.0
2019-03-07 09:40:00,179.86,179.96,178.89,178.89,35863.0,155.3118,155.3981,154.4742,154.4742,35863.0
2019-03-07 09:50:00,178.96,179.34,178.85,179.09,30506.0,154.5346,154.8627,154.4396,154.6469,30506.0
2019-03-07 10:00:00,179.0,179.2,178.85,178.88,27727.0,154.5691,154.7418,154.4396,154.4655,27727.0
2019-03-07 10:10:00,178.85,179.03,178.52,178.78,14980.0,154.4396,154.595,154.1547,154.3792,14980.0
2019-03-07 10:20:00,178.78,179.08,178.33,179.08,15484.0,154.3792,154.6382,153.9906,154.6382,15484.0
2019-03-07 10:30:00,178.92,179.34,178.9,179.26,10935.0,154.5001,154.8627,154.4828,154.7937,10935.0
2019-03-07 10:40:00,179.37,179.37,178.83,179.0,11045.0,154.8886,154.8886,154.4223,154.5691,11045.0
2019-03-07 10:50:00,178.94,179.1,178.86,178.92,8452.0,154.5173,154.6555,154.4482,154.5001,8452.0
2019-03-07 11:00:00,178.91,179.08,178.7,178.89,10943.0,154.4914,154.6382,154.3101,154.4742,10943.0
2019-03-07 11:10:00,178.89,178.9,178.4,178.5,13765.0,154.4742,154.4828,154.051,154.1374,13765.0
2019-03-07 11:20:00,178.54,178.99,178.31,178.97,7548.0,154.1719,154.5605,153.9733,154.5432,7548.0
2019-03-07 11:30:00,179.02,179.41,179.02,179.37,6951.0,154.5864,154.9232,154.5864,154.8886,6951.0
2019-03-07 11:40:00,179.31,179.44,179.16,179.23,6797.0,154.8368,154.9491,154.7073,154.7677,6797.0
2019-03-07 11:50:00,179.28,179.39,179.2,179.36,20161.0,154.8109,154.9059,154.7418,154.88,20161.0
2019-03-07 12:00:00,179.25,179.68,179.2,179.67,11140.0,154.785,155.1563,154.7418,155.1477,11140.0
2019-03-07 12:10:00,179.68,179.72,179.5,179.7,9966.0,155.1563,155.1909,155.0009,155.1736,9966.0
2019-03-07 12:20:00,179.64,180.1,179.64,180.1,6436.0,155.1218,155.519,155.1218,155.519,6436.0
2019-03-07 12:30:00,180.02,180.12,179.67,179.94,17353.0,155.4499,155.5363,155.1477,155.3808,17353.0
2019-03-07 12:40:00,179.97,179.97,179.74,179.8,4675.0,155.4067,155.4067,155.2081,155.2599,4675.0
2019-03-07 12:50:00,179.75,180.24,179.74,180.2,13128.0,155.2168,155.6399,155.2081,155.6054,13128.0
2019-03-07 13:00:00,180.17,180.17,179.94,180.12,11409.0,155.5794,155.5794,155.3808,155.5363,11409.0
2019-03-07 13:10:00,180.15,180.27,180.11,180.16,6433.0,155.5622,155.6658,155.5276,155.5708,6433.0
2019-03-07 13:20:00,180.16,180.2,180.03,180.1,5389.0,155.5708,155.6054,155.4586,155.519,5389.0
2019-03-07 13:30:00,180.06,180.06,179.86,180.01,4402.0,155.4845,155.4845,155.3118,155.4413,4402.0
2019-03-07 13:40:00,180.04,180.14,179.98,180.14,6447.0,155.4672,155.5535,155.4154,155.5535,6447.0
2019-03-07 13:50:00,180.21,180.21,179.66,179.84,8784.0,155.614,155.614,155.1391,155.2945,8784.0
2019-03-07 14:00:00,179.85,179.91,179.65,179.7,7444.0,155.3031,155.3549,155.1304,155.1736,7444.0
2019-03-07 14:10:00,179.66,179.73,179.36,179.54,56434.0,155.1391,155.1995,154.88,155.0354,56434.0
2019-03-07 14:20:00,179.56,179.76,179.56,179.68,5762.0,155.0527,155.2254,155.0527,155.1563,5762.0
2019-03-07 14:30:00,179.7,179.81,179.44,179.48,8567.0,155.1736,155.2686,154.9491,154.9836,8567.0
2019-03-07 14:40:00,179.5,179.6,179.31,179.37,19409.0,155.0009,155.0872,154.8368,154.8886,19409.0
2019-03-07 14:50:00,179.38,179.42,179.06,179.27,25890.0,154.8973,154.9318,154.6209,154.8023,25890.0
2019-03-07 15:00:00,179.28,179.37,179.07,179.31,25225.0,154.8109,154.8886,154.6296,154.8368,25225.0
2019-03-07 15:10:00,179.3,179.64,179.29,179.64,7222.0,154.8282,155.1218,154.8196,155.1218,7222.0
2019-03-07 15:20:00,179.67,179.82,179.5,179.5,10069.0,155.1477,155.2772,155.0009,155.0009,10069.0
2019-03-07 15:30:00,179.44,179.78,179.43,179.78,18604.0,154.9491,155.2427,154.9404,155.2427,18604.0
2019-03-07 15:40:00,179.8,179.82,179.49,179.58,26542.0,155.2599,155.2772,154.9923,155.07,26542.0
2019-03-07 15:50:00,179.56,179.86,179.39,179.71,116569.0,155.0527,155.3118,154.9059,155.1822,116569.0
2019-03-08 09:30:00,179.19,179.19,178.45,179.02,18951.0,154.7332,154.7332,154.0942,154.5864,18951.0
2019-03-08 09:40:00,179.21,179.71,179.07,179.67,23110.0,154.7505,155.1822,154.6296,155.1477,23110.0
2019-03-08 09:50:00,179.62,179.64,179.24,179.29,19912.0,155.1045,155.1218,154.7764,154.8196,19912.0
2019-03-08 10:00:00,179.23,179.65,179.07,179.07,20249.0,154.7677,155.1304,154.6296,154.6296,20249.0
2019-03-08 10:10:00,179.23,179.28,178.85,179.04,24934.0,154.7677,154.8109,154.4396,154.6037,24934.0
2019-03-08 10:20:00,179.09,179.3,179.02,179.09,6255.0,154.6469,154.8282,154.5864,154.6469,6255.0
2019-03-08 10:30:00,179.17,179.24,178.91,179.19,9005.0,154.7159,154.7764,154.4914,154.7332,9005.0
2019-03-08 10:40:00,179.2,180.26,178.99,180.26,10844.0,154.7418,155.6572,154.5605,155.6572,10844.0
2019-03-08 10:50:00,180.17,180.21,179.53,179.53,11212.0,155.5794,155.614,155.0268,155.0268,11212.0
2019-03-08 11:00:00,179.52,179.87,179.52,179.71,5227.0,155.0182,155.3204,155.0182,155.1822,5227.0
2019-03-08 11:10:00,179.72,180.1,179.72,179.81,4951.0,155.1909,155.519,155.1909,155.2686,4951.0
2019-03-08 11:20:00,179.8,180.15,179.72,180.05,20380.0,155.2599,155.5622,155.1909,155.4758,20380.0
2019-03-08 11:30:00,180.02,180.06,179.72,179.72,19213.0,155.4499,155.4845,155.1909,155.1909,19213.0
2019-03-08 11:40:00,179.73,180.08,179.69,180.0,4674.0,155.1995,155.5017,155.165,155.4327,4674.0
2019-03-08 11:50:00,180.01,180.12,179.76,180.05,26318.0,155.4413,155.5363,155.2254,155.4758,26318.0
2019-03-08 12:00:00,180.05,180.06,179.78,179.84,12800.0,155.4758,155.4845,155.2427,155.2945,12800.0
2019-03-08 12:10:00,179.87,180.12,179.81,180.0,7357.0,155.3204,155.5363,155.2686,155.4327,7357.0
2019-03-08 12:20:00,179.99,180.15,179.84,180.15,16606.0,155.424,155.5622,155.2945,155.5622,16606.0
2019-03-08 12:30:00,180.13,180.17,179.99,180.12,7220.0,155.5449,155.5794,155.424,155.5363,7220.0
2019-03-08 12:40:00,180.08,180.15,179.82,179.85,7515.0,155.5017,155.5622,155.2772,155.3031,7515.0
2019-03-08 12:50:00,179.85,179.93,179.53,179.63,4366.0,155.3031,155.3722,155.0268,155.1132,4366.0
2019-03-08 13:00:00,179.64,179.69,179.46,179.46,7665.0,155.1218,155.165,154.9664,154.9664,7665.0
2019-03-08 13:10:00,179.5,179.66,179.37,179.41,5403.0,155.0009,155.1391,154.8886,154.9232,5403.0
2019-03-08 13:20:00,179.39,179.58,179.39,179.58,5810.0,154.9059,155.07,154.9059,155.07,5810.0
2019-03-08 13:30:00,179.57,179.91,179.56,179.91,10890.0,155.0613,155.3549,155.0527,155.3549,10890.0
2019-03-08 13:40:00,179.91,180.13,179.85,180.01,6696.0,155.3549,155.5449,155.3031,155.4413,6696.0
2019-03-08 13:50:00,180.03,180.07,179.87,180.07,5414.0,155.4586,155.4931,155.3204,155.4931,5414.0
2019-03-08 14:00:00,179.97,179.97,179.67,179.79,3319.0,155.4067,155.4067,155.1477,155.2513,3319.0
2019-03-08 14:10:00,179.77,180.0,179.76,179.93,3301.0,155.234,155.4327,155.2254,155.3722,3301.0
2019-03-08 14:20:00,180.0,180.25,179.93,180.25,7639.0,155.4327,155.6485,155.3722,155.6485,7639.0
2019-03-08 14:30:00,180.19,180.31,180.15,180.23,9544.0,155.5967,155.7003,155.5622,155.6313,9544.0
2019-03-08 14:40:00,180.31,180.47,180.31,180.44,9982.0,155.7003,155.8385,155.7003,155.8126,9982.0
2019-03-08 14:50:00,180.44,180.78,180.44,180.49,11528.0,155.8126,156.1062,155.8126,155.8558,11528.0
2019-03-08 15:00:00,180.48,180.69,180.42,180.62,18078.0,155.8471,156.0285,155.7953,155.968,18078.0
2019-03-08 15:10:00,180.64,180.66,180.25,180.3,17986.0,155.9853,156.0026,155.6485,155.6917,17986.0
2019-03-08 15:20:00,180.34,180.43,180.21,180.31,17487.0,155.7262,155.804,155.614,155.7003,17487.0
2019-03-08 15:30:00,180.27,180.7,180.24,180.44,15455.0,155.6658,156.0371,155.6399,155.8126,15455.0
2019-03-08 15:40:00,180.48,181.0,180.48,180.93,45891.0,155.8471,156.2962,155.8471,156.2357,45891.0
2019-03-08 15:50:00,180.93,181.54,180.93,181.36,106220.0,156.2357,156.7625,156.2357,156.607,106220.0
2019-03-11 09:30:00,182.21,182.59,181.24,182.28,19716.0,157.341,157.6692,156.5034,157.4015,19716.0
2019-03-11 09:40:00,182.29,183.1,182.28,182.67,31397.0,157.4101,158.1095,157.4015,157.7382,31397.0
2019-03-11 09:50:00,182.6,182.93,182.31,182.63,9521.0,157.6778,157.9628,157.4274,157.7037,9521.0
2019-03-11 10:00:00,182.72,183.24,182.72,183.16,11481.0,157.7814,158.2304,157.7814,158.1614,11481.0
2019-03-11 10:10:00,183.28,183.37,182.89,183.35,21083.0,158.265,158.3427,157.9282,158.3254,21083.0
2019-03-11 10:20:00,183.33,183.6,183.06,183.25,14511.0,158.3082,158.5413,158.075,158.2391,14511.0
2019-03-11 10:30:00,183.16,183.64,183.07,183.64,12557.0,158.1614,158.5758,158.0836,158.5758,12557.0
2019-03-11 10:40:00,183.55,183.75,183.38,183.71,16671.0,158.4981,158.6708,158.3513,158.6363,16671.0
2019-03-11 10:50:00,183.72,183.86,183.36,183.46,27354.0,158.6449,158.7658,158.3341,158.4204,27354.0
2019-03-11 11:00:00,183.4,183.6,183.3,183.49,10288.0,158.3686,158.5413,158.2823,158.4463,10288.0
2019-03-11 11:10:00,183.47,183.52,183.31,183.34,6016.0,158.429,158.4722,158.2909,158.3168,6016.0
2019-03-11 11:20:00,183.35,183.47,183.09,183.18,8696.0,158.3254,158.429,158.1009,158.1786,8696.0
2019-03-11 11:30:00,183.18,183.32,183.1,183.19,7607.0,158.1786,158.2995,158.1095,158.1873,7607.0
2019-03-11 11:40:00,183.23,183.37,183.17,183.27,8894.0,158.2218,158.3427,158.17,158.2563,8894.0
2019-03-11 11:50:00,183.31,183.62,183.26,183.58,13850.0,158.2909,158.5586,158.2477,158.524,13850.0
2019-03-11 12:00:00,183.58,183.75,183.41,183.66,17991.0,158.524,158.6708,158.3772,158.5931,17991.0
2019-03-11 12:10:00,183.48,183.55,183.33,183.48,6998.0,158.4377,158.4981,158.3082,158.4377,6998.0
2019-03-11 12:20:00,183.43,183.43,183.26,183.29,5585.0,158.3945,158.3945,158.2477,158.2736,5585.0
2019-03-11 12:30:00,183.36,183.47,183.31,183.34,4478.0,158.3341,158.429,158.2909,158.3168,4478.0
2019-03-11 12:40:00,183.4,183.4,183.0,183.06,13796.0,158.3686,158.3686,158.0232,158.075,13796.0
2019-03-11 12:50:00,183.05,183.16,182.82,182.82,19183.0,158.0664,158.1614,157.8678,157.8678,19183.0
2019-03-11 13:00:00,182.8,183.03,182.75,183.02,7164.0,157.8505,158.0491,157.8073,158.0405,7164.0
2019-03-11 13:10:00,183.03,183.42,183.0,183.3,6293.0,158.0491,158.3859,158.0232,158.2823,6293.0
2019-03-11 13:20:00,183.3,183.3,183.12,183.23,2263.0,158.2823,158.2823,158.1268,158.2218,2263.0
2019-03-11 13:30:00,183.25,183.42,183.21,183.33,5233.0,158.2391,158.3859,158.2045,158.3082,5233.0
2019-03-11 13:40:00,183.28,183.31,183.12,183.14,5860.0,158.265,158.2909,158.1268,158.1441,5860.0
2019-03-11 13:50:00,183.08,183.46,183.08,183.43,10093.0,158.0923,158.4204,158.0923,158.3945,10093.0
2019-03-11 14:00:00,183.37,183.45,183.23,183.23,4305.0,158.3427,158.4118,158.2218,158.2218,4305.0
2019-03-11 14:10:00,183.22,183.33,183.16,183.23,6544.0,158.2132,158.3082,158.1614,158.2218,6544.0
2019-03-11 14:20:00,183.25,183.47,183.2,183.42,10457.0,158.2391,158.429,158.1959,158.3859,10457.0
2019-03-11 14:30:00,183.44,183.51,183.28,183.45,7787.0,158.4031,158.4636,158.265,158.4118,7787.0
2019-03-11 14:40:00,183.46,183.46,183.28,183.36,4300.0,158.4204,158.4204,158.265,158.3341,4300.0
2019-03-11 14:50:00,183.3,183.39,183.15,183.36,11090.0,158.2823,158.36,158.1527,158.3341,11090.0
2019-03-11 15:00:00,183.3,183.62,183.3,183.62,6371.0,158.2823,158.5586,158.2823,158.5586,6371.0
2019-03-11 15:10:00,183.65,183.65,183.32,183.46,8154.0,158.5845,158.5845,158.2995,158.4204,8154.0
2019-03-11 15:20:00,183.47,183.7,183.39,183.45,8319.0,158.429,158.6277,158.36,158.4118,8319.0
2019-03-11 15:30:00,183.43,183.75,183.4,183.6,8154.0,158.3945,158.6708,158.3686,158.5413,8154.0
2019-03-11 15:40:00,183.52,183.97,183.47,183.94,30895.0,158.4722,158.8608,158.429,158.8349,30895.0
2019-03-11 15:50:00,183.95,184.07,183.88,183.96,106834.0,158.8435,158.9472,158.7831,158.8522,106834.0
2019-03-12 09:30:00,184.42,184.93,184.18,184.76,24515.0,159.2494,159.6898,159.0421,159.543,24515.0
2019-03-12 09:40:00,184.77,184.8,184.28,184.64,15790.0,159.5516,159.5775,159.1285,159.4394,15790.0
2019-03-12 09:50:00,184.73,184.95,184.52,184.81,10603.0,159.5171,159.707,159.3357,159.5862,10603.0
2019-03-12 10:00:00,184.73,185.2,184.48,185.08,43407.0,159.5171,159.9229,159.3012,159.8193,43407.0
2019-03-12 10:10:00,185.01,185.45,184.73,185.31,15428.0,159.7589,160.1388,159.5171,160.0179,15428.0
2019-03-12 10:20:00,185.36,185.36,184.87,184.93,5882.0,160.0611,160.0611,159.638,159.6898,5882.0
2019-03-12 10:30:00,184.97,185.24,184.77,184.99,15056.0,159.7243,159.9575,159.5516,159.7416,15056.0
2019-03-12 10:40:00,184.93,184.93,184.55,184.74,5912.0,159.6898,159.6898,159.3616,159.5257,5912.0
2019-03-12 10:50:00,184.92,185.05,184.72,184.78,5894.0,159.6811,159.7934,159.5084,159.5603,5894.0
2019-03-12 11:00:00,184.75,184.76,184.46,184.67,9800.0,159.5343,159.543,159.2839,159.4653,9800.0
2019-03-12 11:10:00,184.67,184.67,184.21,184.51,30235.0,159.4653,159.4653,159.068,159.3271,30235.0
2019-03-12 11:20:00,184.52,184.69,184.41,184.54,8218.0,159.3357,159.4825,159.2408,159.353,8218.0
2019-03-12 11:30:00,184.52,184.79,184.4,184.68,6982.0,159.3357,159.5689,159.2321,159.4739,6982.0
2019-03-12 11:40:00,184.75,184.8,184.54,184.61,5535.0,159.5343,159.5775,159.353,159.4135,5535.0
2019-03-12 11:50:00,184.65,184.86,184.64,184.85,8388.0,159.448,159.6293,159.4394,159.6207,8388.0
2019-03-12 12:00:00,184.89,184.89,184.46,184.5,7667.0,159.6552,159.6552,159.2839,159.3185,7667.0
2019-03-12 12:10:00,184.43,184.6,184.39,184.52,8964.0,159.258,159.4048,159.2235,159.3357,8964.0
2019-03-12 12:20:00,184.48,184.56,184.35,184.51,6667.0,159.3012,159.3703,159.1889,159.3271,6667.0
2019-03-12 12:30:00,184.46,184.54,184.4,184.53,8979.0,159.2839,159.353,159.2321,159.3444,8979.0
2019-03-12 12:40:00,184.48,184.62,184.38,184.38,4714.0,159.3012,159.4221,159.2148,159.2148,4714.0
2019-03-12 12:50:00,184.37,184.45,184.19,184.36,8468.0,159.2062,159.2753,159.0508,159.1976,8468.0
2019-03-12 13:00:00,184.38,184.45,184.21,184.32,6296.0,159.2148,159.2753,159.068,159.163,6296.0
2019-03-12 13:10:00,184.31,184.35,184.14,184.15,4250.0,159.1544,159.1889,159.0076,159.0162,4250.0
2019-03-12 13:20:00,184.16,184.31,184.12,184.2,6671.0,159.0249,159.1544,158.9903,159.0594,6671.0
2019-03-12 13:30:00,184.22,184.31,184.13,184.3,7002.0,159.0767,159.1544,158.999,159.1458,7002.0
2019-03-12 13:40:00,184.31,184.47,184.28,184.47,5502.0,159.1544,159.2926,159.1285,159.2926,5502.0
2019-03-12 13:50:00,184.47,184.55,184.4,184.46,5056.0,159.2926,159.3616,159.2321,159.2839,5056.0
2019-03-12 14:00:00,184.42,184.5,184.32,184.36,9471.0,159.2494,159.3185,159.163,159.1976,9471.0
2019-03-12 14:10:00,184.36,184.47,184.32,184.47,6228.0,159.1976,159.2926,159.163,159.2926,6228.0
2019-03-12 14:20:00,184.44,184.48,184.26,184.32,6022.0,159.2667,159.3012,159.1112,159.163,6022.0
2019-03-12 14:30:00,184.31,184.39,184.27,184.36,9518.0,159.1544,159.2235,159.1199,159.1976,9518.0
2019-03-12 14:40:00,184.37,184.42,184.27,184.35,7137.0,159.2062,159.2494,159.1199,159.1889,7137.0
2019-03-12 14:50:00,184.37,184.43,184.28,184.36,9292.0,159.2062,159.258,159.1285,159.1976,9292.0
2019-03-12 15:00:00,184.37,184.54,184.26,184.52,10069.0,159.2062,159.353,159.1112,159.3357,10069.0
2019-03-12 15:10:00,184.5,184.5,184.15,184.18,9792.0,159.3185,159.3185,159.0162,159.0421,9792.0
2019-03-12 15:20:00,184.17,184.38,184.04,184.27,8287.0,159.0335,159.2148,158.9213,159.1199,8287.0
2019-03-12 15:30:00,184.28,184.29,184.11,184.19,16389.0,159.1285,159.1371,158.9817,159.0508,16389.0
2019-03-12 15:40:00,184.16,184.37,184.16,184.23,22012.0,159.0249,159.2062,159.0249,159.0853,22012.0
2019-03-12 15:50:00,184.22,184.22,183.93,184.08,65968.0,159.0767,159.0767,158.8263,158.9558,65968.0
2019-03-13 09:30:00,184.58,185.72,184.58,185.23,28593.0,159.3875,160.372,159.3875,159.9488,28593.0
2019-03-13 09:40:00,185.41,185.65,185.22,185.32,12735.0,160.1043,160.3115,159.9402,160.0266,12735.0
2019-03-13 09:50:00,185.36,185.63,185.25,185.46,8673.0,160.0611,160.2942,159.9661,160.1474,8673.0
2019-03-13 10:00:00,185.55,185.66,185.25,185.25,14255.0,160.2252,160.3201,159.9661,159.9661,14255.0
2019-03-13 10:10:00,185.27,185.3,185.01,185.07,10380.0,159.9834,160.0093,159.7589,159.8107,10380.0
2019-03-13 10:20:00,185.1,185.14,184.78,184.88,18244.0,159.8366,159.8711,159.5603,159.6466,18244.0
2019-03-13 10:30:00,184.88,185.14,184.88,184.99,11185.0,159.6466,159.8711,159.6466,159.7416,11185.0
2019-03-13 10:40:00,184.98,185.36,184.88,185.28,10580.0,159.733,160.0611,159.6466,159.992,10580.0
2019-03-13 10:50:00,185.32,185.57,185.32,185.55,8556.0,160.0266,160.2424,160.0266,160.2252,8556.0
2019-03-13 11:00:00,185.56,185.81,185.49,185.81,11996.0,160.2338,160.4497,160.1733,160.4497,11996.0
2019-03-13 11:10:00,185.76,185.92,185.71,185.78,11789.0,160.4065,160.5447,160.3633,160.4238,11789.0
2019-03-13 11:20:00,185.79,185.9,185.71,185.83,9281.0,160.4324,160.5274,160.3633,160.4669,9281.0
2019-03-13 11:30:00,185.85,185.88,185.63,185.68,10389.0,160.4842,160.5101,160.2942,160.3374,10389.0
2019-03-13 11:40:00,185.7,185.73,185.44,185.53,17129.0,160.3547,160.3806,160.1302,160.2079,17129.0
2019-03-13 11:50:00,185.51,185.7,185.51,185.64,9725.0,160.1906,160.3547,160.1906,160.3029,9725.0
2019-03-13 12:00:00,185.59,185.84,185.59,185.77,8727.0,160.2597,160.4756,160.2597,160.4151,8727.0
2019-03-13 12:10:00,185.75,185.8,185.62,185.64,9751.0,160.3979,160.441,160.2856,160.3029,9751.0
2019-03-13 12:20:00,185.65,186.1,185.61,186.08,23552.0,160.3115,160.7001,160.277,160.6828,23552.0
2019-03-13 12:30:00,186.1,186.15,185.95,185.99,11982.0,160.7001,160.7433,160.5706,160.6051,11982.0
2019-03-13 12:40:00,185.98,186.24,185.96,186.19,7531.0,160.5965,160.821,160.5792,160.7778,7531.0
2019-03-13 12:50:00,186.24,186.26,185.91,185.98,6839.0,160.821,160.8383,160.536,160.5965,6839.0
2019-03-13 13:00:00,186.01,186.16,185.99,186.13,8032.0,160.6224,160.7519,160.6051,160.726,8032.0
2019-03-13 13:10:00,186.1,186.25,186.05,186.25,7571.0,160.7001,160.8296,160.6569,160.8296,7571.0
2019-03-13 13:20:00,186.23,186.24,186.07,186.21,5892.0,160.8123,160.821,160.6742,160.7951,5892.0
2019-03-13 13:30:00,186.23,186.23,186.03,186.08,6110.0,160.8123,160.8123,160.6396,160.6828,6110.0
2019-03-13 13:40:00,186.08,186.1,185.84,185.89,7910.0,160.6828,160.7001,160.4756,160.5188,7910.0
2019-03-13 13:50:00,185.92,185.97,185.83,185.95,10916.0,160.5447,160.5878,160.4669,160.5706,10916.0
2019-03-13 14:00:00,185.94,186.19,185.93,186.14,10783.0,160.5619,160.7778,160.5533,160.7346,10783.0
2019-03-13 14:10:00,186.14,186.15,185.73,185.74,13323.0,160.7346,160.7433,160.3806,160.3892,13323.0
2019-03-13 14:20:00,185.75,185.92,185.63,185.66,13785.0,160.3979,160.5447,160.2942,160.3201,13785.0
2019-03-13 14:30:00,185.7,185.87,185.69,185.84,10607.0,160.3547,160.5015,160.3461,160.4756,10607.0
2019-03-13 14:40:00,185.85,185.87,185.19,185.24,15427.0,160.4842,160.5015,159.9143,159.9575,15427.0
2019-03-13 14:50:00,185.22,185.35,185.14,185.24,15521.0,159.9402,160.0525,159.8711,159.9575,15521.0
2019-03-13 15:00:00,185.21,185.41,185.08,185.09,11088.0,159.9316,160.1043,159.8193,159.8279,11088.0
2019-03-13 15:10:00,185.08,185.16,184.97,185.08,14399.0,159.8193,159.8884,159.7243,159.8193,14399.0
2019-03-13 15:20:00,185.03,185.26,184.96,185.1,15999.0,159.7761,159.9747,159.7157,159.8366,15999.0
2019-03-13 15:30:00,185.09,185.43,185.03,185.39,15618.0,159.8279,160.1215,159.7761,160.087,15618.0
2019-03-13 15:40:00,185.34,185.45,185.13,185.13,26562.0,160.0438,160.1388,159.8625,159.8625,26562.0
2019-03-13 15:50:00,185.09,185.25,185.05,185.13,51275.0,159.8279,159.9661,159.7934,159.8625,51275.0
2019-03-14 09:30:00,184.5,185.23,184.1,184.24,22319.0,159.3185,159.9488,158.9731,159.094,22319.0
2019-03-14 09:40:00,184.2,184.43,183.85,183.85,14512.0,159.0594,159.258,158.7572,158.7572,14512.0
2019-03-14 09:50:00,183.75,184.27,183.71,183.92,11246.0,158.6708,159.1199,158.6363,158.8176,11246.0
2019-03-14 10:00:00,183.9,184.13,183.66,183.75,8619.0,158.8004,158.999,158.5931,158.6708,8619.0
2019-03-14 10:10:00,183.81,183.97,183.7,183.88,9571.0,158.7226,158.8608,158.6277,158.7831,9571.0
2019-03-14 10:20:00,183.97,184.42,183.97,184.19,8668.0,158.8608,159.2494,158.8608,159.0508,8668.0
2019-03-14 10:30:00,184.16,184.44,184.16,184.24,14932.0,159.0249,159.2667,159.0249,159.094,14932.0
2019-03-14 10:40:00,184.22,184.46,184.21,184.42,9536.0,159.0767,159.2839,159.068,159.2494,9536.0
2019-03-14 10:50:00,184.44,184.62,184.39,184.56,10221.0,159.2667,159.4221,159.2235,159.3703,10221.0
2019-03-14 11:00:00,184.58,184.82,184.29,184.82,14467.0,159.3875,159.5948,159.1371,159.5948,14467.0
2019-03-14 11:10:00,184.8,185.17,184.75,184.99,12379.0,159.5775,159.897,159.5343,159.7416,12379.0
2019-03-14 11:20:00,185.06,185.06,184.59,184.59,8300.0,159.802,159.802,159.3962,159.3962,8300.0
2019-03-14 11:30:00,184.56,184.86,184.56,184.86,9537.0,159.3703,159.6293,159.3703,159.6293,9537.0
2019-03-14 11:40:00,184.86,185.04,184.76,184.94,18246.0,159.6293,159.7848,159.543,159.6984,18246.0
2019-03-14 11:50:00,184.93,185.06,184.89,184.93,9805.0,159.6898,159.802,159.6552,159.6898,9805.0
2019-03-14 12:00:00,184.96,185.04,184.92,184.98,16666.0,159.7157,159.7848,159.6811,159.733,16666.0
2019-03-14 12:10:00,184.96,184.96,184.7,184.85,5625.0,159.7157,159.7157,159.4912,159.6207,5625.0
2019-03-14 12:20:00,184.89,184.89,184.53,184.68,12650.0,159.6552,159.6552,159.3444,159.4739,12650.0
2019-03-14 12:30:00,184.7,184.88,184.7,184.72,7785.0,159.4912,159.6466,159.4912,159.5084,7785.0
2019-03-14 12:40:00,184.74,184.78,184.65,184.78,9539.0,159.5257,159.5603,159.448,159.5603,9539.0
2019-03-14 12:50:00,184.77,184.92,184.77,184.85,13063.0,159.5516,159.6811,159.5516,159.6207,13063.0
2019-03-14 13:00:00,184.84,184.92,184.65,184.79,11747.0,159.6121,159.6811,159.448,159.5689,11747.0
2019-03-14 13:10:00,184.75,184.86,184.73,184.73,7476.0,159.5343,159.6293,159.5171,159.5171,7476.0
2019-03-14 13:20:00,184.7,184.7,184.52,184.58,7165.0,159.4912,159.4912,159.3357,159.3875,7165.0
2019-03-14 13:30:00,184.59,184.82,184.57,184.74,12969.0,159.3962,159.5948,159.3789,159.5257,12969.0
2019-03-14 13:40:00,184.75,184.82,184.71,184.79,8764.0,159.5343,159.5948,159.4998,159.5689,8764.0
2019-03-14 13:50:00,184.81,184.83,184.46,184.56,26988.0,159.5862,159.6034,159.2839,159.3703,26988.0
2019-03-14 14:00:00,184.58,184.86,184.58,184.77,21496.0,159.3875,159.6293,159.3875,159.5516,21496.0
2019-03-14 14:10:00,184.71,184.75,184.64,184.75,12983.0,159.4998,159.5343,159.4394,159.5343,12983.0
2019-03-14 14:20:00,184.75,185.0,184.75,185.0,9200.0,159.5343,159.7502,159.5343,159.7502,9200.0
2019-03-14 14:30:00,184.96,184.97,184.84,184.84,8792.0,159.7157,159.7243,159.6121,159.6121,8792.0
2019-03-14 14:40:00,184.85,185.08,184.83,184.93,9366.0,159.6207,159.8193,159.6034,159.6898,9366.0
2019-03-14 14:50:00,184.89,185.06,184.88,185.03,7951.0,159.6552,159.802,159.6466,159.7761,7951.0
2019-03-14 15:00:00,185.06,185.29,185.02,185.24,8128.0,159.802,160.0006,159.7675,159.9575,8128.0
2019-03-14 15:10:00,185.28,185.37,185.21,185.24,9588.0,159.992,160.0697,159.9316,159.9575,9588.0
2019-03-14 15:20:00,185.24,185.28,185.15,185.25,12341.0,159.9575,159.992,159.8798,159.9661,12341.0
2019-03-14 15:30:00,185.25,185.52,185.25,185.5,15437.0,159.9661,160.1993,159.9661,160.182,15437.0
2019-03-14 15:40:00,185.49,185.65,185.4,185.41,28069.0,160.1733,160.3115,160.0956,160.1043,28069.0
2019-03-14 15:50:00,185.41,185.5,185.1,185.22,77550.0,160.1043,160.182,159.8366,159.9402,77550.0
2019-03-15 09:30:00,185.19,186.36,185.19,186.14,238400.0,159.9143,160.9246,159.9143,160.7346,238400.0
2019-03-15 09:40:00,186.06,186.5,186.0,186.5,3644.0,160.6656,161.0455,160.6137,161.0455,3644.0
2019-03-15 09:50:00,186.5,186.79,186.49,186.49,3035.0,161.0455,161.2959,161.0369,161.0369,3035.0
2019-03-15 10:00:00,186.31,186.45,185.49,185.49,13685.0,160.8814,161.0023,160.1733,160.1733,13685.0
2019-03-15 10:10:00,185.49,185.5,184.5,184.7,24658.0,160.1733,160.182,159.3185,159.4912,24658.0
2019-03-15 10:20:00,184.67,185.05,184.42,185.05,19402.0,159.4653,159.7934,159.2494,159.7934,19402.0
2019-03-15 10:30:00,185.15,185.31,185.0,185.08,8729.0,159.8798,160.0179,159.7502,159.8193,8729.0
2019-03-15 10:40:00,184.98,185.04,184.7,184.77,8641.0,159.733,159.7848,159.4912,159.5516,8641.0
2019-03-15 10:50:00,184.72,184.83,184.56,184.76,10080.0,159.5084,159.6034,159.3703,159.543,10080.0
2019-03-15 11:00:00,184.77,184.79,184.53,184.75,13403.0,159.5516,159.5689,159.3444,159.5343,13403.0
2019-03-15 11:10:00,184.75,184.83,184.62,184.78,6684.0,159.5343,159.6034,159.4221,159.5603,6684.0
2019-03-15 11:20:00,184.83,184.89,184.7,184.76,8087.0,159.6034,159.6552,159.4912,159.543,8087.0
2019-03-15 11:30:00,184.76,184.84,184.65,184.78,4349.0,159.543,159.6121,159.448,159.5603,4349.0
2019-03-15 11:40:00,184.72,185.34,184.72,185.34,9043.0,159.5084,160.0438,159.5084,160.0438,9043.0
2019-03-15 11:50:00,185.28,185.32,185.06,185.3,4360.0,159.992,160.0266,159.802,160.0093,4360.0
2019-03-15 12:00:00,185.29,185.51,185.27,185.51,4012.0,160.0006,160.1906,159.9834,160.1906,4012.0
2019-03-15 12:10:00,185.54,185.58,185.42,185.46,5291.0,160.2165,160.2511,160.1129,160.1474,5291.0
2019-03-15 12:20:00,185.52,185.52,185.39,185.41,3400.0,160.1993,160.1993,160.087,160.1043,3400.0
2019-03-15 12:30:00,185.38,185.56,185.3,185.56,7547.0,160.0784,160.2338,160.0093,160.2338,7547.0
2019-03-15 12:40:00,185.59,185.59,185.43,185.51,4701.0,160.2597,160.2597,160.1215,160.1906,4701.0
2019-03-15 12:50:00,185.46,185.71,185.41,185.6,4247.0,160.1474,160.3633,160.1043,160.2683,4247.0
2019-03-15 13:00:00,185.65,185.84,185.64,185.73,6539.0,160.3115,160.4756,160.3029,160.3806,6539.0
2019-03-15 13:10:00,185.7,185.79,185.57,185.63,5138.0,160.3547,160.4324,160.2424,160.2942,5138.0
2019-03-15 13:20:00,185.59,185.59,185.36,185.37,3785.0,160.2597,160.2597,160.0611,160.0697,3785.0
2019-03-15 13:30:00,185.36,185.38,185.26,185.35,4718.0,160.0611,160.0784,159.9747,160.0525,4718.0
2019-03-15 13:40:00,185.28,185.36,185.2,185.31,2626.0,159.992,160.0611,159.9229,160.0179,2626.0
2019-03-15 13:50:00,185.34,185.37,185.13,185.26,3307.0,160.0438,160.0697,159.8625,159.9747,3307.0
2019-03-15 14:00:00,185.25,185.28,184.85,184.95,30441.0,159.9661,159.992,159.6207,159.707,30441.0
2019-03-15 14:10:00,184.94,184.95,184.59,184.74,7411.0,159.6984,159.707,159.3962,159.5257,7411.0
2019-03-15 14:20:00,184.7,184.75,184.56,184.69,9646.0,159.4912,159.5343,159.3703,159.4825,9646.0
2019-03-15 14:30:00,184.7,184.96,184.62,184.96,7706.0,159.4912,159.7157,159.4221,159.7157,7706.0
2019-03-15 14:40:00,184.95,184.96,184.8,184.89,6797.0,159.707,159.7157,159.5775,159.6552,6797.0
2019-03-15 14:50:00,184.85,184.87,184.72,184.79,7477.0,159.6207,159.638,159.5084,159.5689,7477.0
2019-03-15 15:00:00,184.77,184.81,184.54,184.58,4867.0,159.5516,159.5862,159.353,159.3875,4867.0
2019-03-15 15:10:00,184.58,184.61,184.43,184.58,15396.0,159.3875,159.4135,159.258,159.3875,15396.0
2019-03-15 15:20:00,184.52,184.74,184.52,184.64,10420.0,159.3357,159.5257,159.3357,159.4394,10420.0
2019-03-15 15:30:00,184.61,184.61,184.25,184.29,17318.0,159.4135,159.4135,159.1026,159.1371,17318.0
2019-03-15 15:40:00,184.31,184.57,184.3,184.57,25719.0,159.1544,159.3789,159.1458,159.3789,25719.0
2019-03-15 15:50:00,184.54,184.88,184.23,184.85,103392.0,159.353,159.6466,159.0853,159.6207,103392.0
2019-03-18 09:30:00,185.02,185.44,183.89,183.99,25732.0,159.7675,160.1302,158.7917,158.8781,25732.0
2019-03-18 09:40:00,184.14,184.27,183.97,184.17,9527.0,159.0076,159.1199,158.8608,159.0335,9527.0
2019-03-18 09:50:00,184.29,184.6,184.26,184.51,13281.0,159.1371,159.4048,159.1112,159.3271,13281.0
2019-03-18 10:00:00,184.41,184.87,184.37,184.87,7089.0,159.2408,159.638,159.2062,159.638,7089.0
2019-03-18 10:10:00,184.76,184.81,184.44,184.81,3529.0,159.543,159.5862,159.2667,159.5862,3529.0
2019-03-18 10:20:00,184.83,184.94,184.74,184.89,2146.0,159.6034,159.6984,159.5257,159.6552,2146.0
2019-03-18 10:30:00,184.91,185.05,184.82,184.85,3316.0,159.6725,159.7934,159.5948,159.6207,3316.0
2019-03-18 10:40:00,184.89,185.06,184.79,185.06,4828.0,159.6552,159.802,159.5689,159.802,4828.0
2019-03-18 10:50:00,185.13,185.13,184.67,184.69,12694.0,159.8625,159.8625,159.4653,159.4825,12694.0
2019-03-18 11:00:00,184.71,184.75,184.54,184.71,8423.0,159.4998,159.5343,159.353,159.4998,8423.0
2019-03-18 11:10:00,184.67,184.73,184.18,184.19,11354.0,159.4653,159.5171,159.0421,159.0508,11354.0
2019-03-18 11:20:00,184.18,184.23,183.9,184.06,7036.0,159.0421,159.0853,158.8004,158.9385,7036.0
2019-03-18 11:30:00,184.09,184.2,184.01,184.16,6100.0,158.9644,159.0594,158.8953,159.0249,6100.0
2019-03-18 11:40:00,184.16,184.21,183.81,183.91,4887.0,159.0249,159.068,158.7226,158.809,4887.0
2019-03-18 11:50:00,183.96,184.15,183.89,183.93,6663.0,158.8522,159.0162,158.7917,158.8263,6663.0
2019-03-18 12:00:00,183.95,184.08,183.91,184.02,5858.0,158.8435,158.9558,158.809,158.904,5858.0
2019-03-18 12:10:00,183.98,184.12,183.88,184.09,6264.0,158.8694,158.9903,158.7831,158.9644,6264.0
2019-03-18 12:20:00,184.14,184.37,184.12,184.31,7448.0,159.0076,159.2062,158.9903,159.1544,7448.0
2019-03-18 12:30:00,184.29,184.48,184.13,184.38,10900.0,159.1371,159.3012,158.999,159.2148,10900.0
2019-03-18 12:40:00,184.43,184.79,184.42,184.66,11393.0,159.258,159.5689,159.2494,159.4566,11393.0
2019-03-18 12:50:00,184.69,184.76,184.52,184.57,5400.0,159.4825,159.543,159.3357,159.3789,5400.0
2019-03-18 13:00:00,184.59,184.76,184.55,184.63,6114.0,159.3962,159.543,159.3616,159.4307,6114.0
2019-03-18 13:10:00,184.63,184.73,184.57,184.57,5466.0,159.4307,159.5171,159.3789,159.3789,5466.0
2019-03-18 13:20:00,184.57,184.69,184.53,184.57,6231.0,159.3789,159.4825,159.3444,159.3789,6231.0
2019-03-18 13:30:00,184.48,184.65,184.48,184.65,5829.0,159.3012,159.448,159.3012,159.448,5829.0
2019-03-18 13:40:00,184.65,184.74,184.6,184.66,3713.0,159.448,159.5257,159.4048,159.4566,3713.0
2019-03-18 13:50:00,184.69,184.75,184.65,184.71,3276.0,159.4825,159.5343,159.448,159.4998,3276.0
2019-03-18 14:00:00,184.79,184.83,184.65,184.73,4374.0,159.5689,159.6034,159.448,159.5171,4374.0
2019-03-18 14:10:00,184.71,184.74,184.55,184.56,4054.0,159.4998,159.5257,159.3616,159.3703,4054.0
2019-03-18 14:20:00,184.58,184.9,184.57,184.9,5216.0,159.3875,159.6639,159.3789,159.6639,5216.0
2019-03-18 14:30:00,184.91,185.05,184.82,184.99,7030.0,159.6725,159.7934,159.5948,159.7416,7030.0
2019-03-18 14:40:00,184.99,185.26,184.99,185.13,8364.0,159.7416,159.9747,159.7416,159.8625,8364.0
2019-03-18 14:50:00,185.15,185.21,185.0,185.06,7766.0,159.8798,159.9316,159.7502,159.802,7766.0
2019-03-18 15:00:00,185.03,185.04,184.87,184.9,3603.0,159.7761,159.7848,159.638,159.6639,3603.0
2019-03-18 15:10:00,184.91,185.0,184.85,184.99,7853.0,159.6725,159.7502,159.6207,159.7416,7853.0
2019-03-18 15:20:00,184.99,185.02,184.9,184.92,5969.0,159.7416,159.7675,159.6639,159.6811,5969.0
2019-03-18 15:30:00,184.94,185.35,184.93,185.21,10460.0,159.6984,160.0525,159.6898,159.9316,10460.0
2019-03-18 15:40:00,185.2,185.71,185.2,185.65,27803.0,159.9229,160.3633,159.9229,160.3115,27803.0
2019-03-18 15:50:00,185.64,185.67,185.26,185.37,65309.0,160.3029,160.3288,159.9747,160.0697,65309.0
2019-03-19 09:30:00,186.44,186.75,185.92,186.38,19304.0,160.9937,161.2614,160.5447,160.9419,19304.0
2019-03-19 09:40:00,186.31,186.36,185.94,186.3,18304.0,160.8814,160.9246,160.5619,160.8728,18304.0
2019-03-19 09:50:00,186.36,186.36,185.64,185.64,8980.0,160.9246,160.9246,160.3029,160.3029,8980.0
2019-03-19 10:00:00,185.65,186.3,185.55,186.3,17261.0,160.3115,160.8728,160.2252,160.8728,17261.0
2019-03-19 10:10:00,186.23,186.3,186.04,186.22,10393.0,160.8123,160.8728,160.6483,160.8037,10393.0
2019-03-19 10:20:00,186.21,186.21,185.79,185.81,5982.0,160.7951,160.7951,160.4324,160.4497,5982.0
2019-03-19 10:30:00,185.75,186.03,185.65,185.97,9884.0,160.3979,160.6396,160.3115,160.5878,9884.0
2019-03-19 10:40:00,185.92,185.95,185.68,185.78,7666.0,160.5447,160.5706,160.3374,160.4238,7666.0
2019-03-19 10:50:00,185.81,185.85,185.32,185.32,8686.0,160.4497,160.4842,160.0266,160.0266,8686.0
2019-03-19 11:00:00,185.36,185.51,185.36,185.37,8228.0,160.0611,160.1906,160.0611,160.0697,8228.0
2019-03-19 11:10:00,185.33,185.68,185.28,185.45,21402.0,160.0352,160.3374,159.992,160.1388,21402.0
2019-03-19 11:20:00,185.46,185.9,185.46,185.82,4619.0,160.1474,160.5274,160.1474,160.4583,4619.0
2019-03-19 11:30:00,185.77,185.8,185.62,185.73,8317.0,160.4151,160.441,160.2856,160.3806,8317.0
2019-03-19 11:40:00,185.74,185.94,185.66,185.87,8961.0,160.3892,160.5619,160.3201,160.5015,8961.0
2019-03-19 11:50:00,185.95,186.01,185.7,185.92,7844.0,160.5706,160.6224,160.3547,160.5447,7844.0
2019-03-19 12:00:00,185.93,186.04,185.8,185.87,7798.0,160.5533,160.6483,160.441,160.5015,7798.0
2019-03-19 12:10:00,185.91,186.06,185.88,185.94,7408.0,160.536,160.6656,160.5101,160.5619,7408.0
2019-03-19 12:20:00,185.87,185.87,185.73,185.73,15951.0,160.5015,160.5015,160.3806,160.3806,15951.0
2019-03-19 12:30:00,185.77,185.8,185.56,185.59,14128.0,160.4151,160.441,160.2338,160.2597,14128.0
2019-03-19 12:40:00,185.6,185.7,184.86,184.92,8826.0,160.2683,160.3547,159.6293,159.6811,8826.0
2019-03-19 12:50:00,184.98,185.62,184.96,185.62,7814.0,159.733,160.2856,159.7157,160.2856,7814.0
2019-03-19 13:00:00,185.67,185.85,185.47,185.49,5502.0,160.3288,160.4842,160.1561,160.1733,5502.0
2019-03-19 13:10:00,185.49,185.63,185.49,185.55,21165.0,160.1733,160.2942,160.1733,160.2252,21165.0
2019-03-19 13:20:00,185.58,185.73,185.58,185.59,6159.0,160.2511,160.3806,160.2511,160.2597,6159.0
2019-03-19 13:30:00,185.56,185.63,185.47,185.56,5080.0,160.2338,160.2942,160.1561,160.2338,5080.0
2019-03-19 13:40:00,185.56,185.57,185.41,185.51,11419.0,160.2338,160.2424,160.1043,160.1906,11419.0
2019-03-19 13:50:00,185.53,185.53,185.26,185.31,4453.0,160.2079,160.2079,159.9747,160.0179,4453.0
2019-03-19 14:00:00,185.36,185.39,185.23,185.23,4364.0,160.0611,160.087,159.9488,159.9488,4364.0
2019-03-19 14:10:00,185.22,185.22,184.99,185.15,14917.0,159.9402,159.9402,159.7416,159.8798,14917.0
2019-03-19 14:20:00,185.12,185.38,185.11,185.3,10849.0,159.8538,160.0784,159.8452,160.0093,10849.0
2019-03-19 14:30:00,185.35,185.54,185.21,185.52,16144.0,160.0525,160.2165,159.9316,160.1993,16144.0
2019-03-19 14:40:00,185.56,185.65,185.38,185.41,6900.0,160.2338,160.3115,160.0784,160.1043,6900.0
2019-03-19 14:50:00,185.34,185.42,185.11,185.17,15657.0,160.0438,160.1129,159.8452,159.897,15657.0
2019-03-19 15:00:00,185.2,185.33,185.11,185.12,27275.0,159.9229,160.0352,159.8452,159.8538,27275.0
2019-03-19 15:10:00,185.07,185.09,184.69,184.72,7131.0,159.8107,159.8279,159.4825,159.5084,7131.0
2019-03-19 15:20:00,184.67,184.67,184.45,184.5,7750.0,159.4653,159.4653,159.2753,159.3185,7750.0
2019-03-19 15:30:00,184.49,184.76,184.43,184.47,15838.0,159.3098,159.543,159.258,159.2926,15838.0
2019-03-19 15:40:00,184.43,184.68,184.02,184.68,19243.0,159.258,159.4739,158.904,159.4739,19243.0
2019-03-19 15:50:00,184.7,184.94,184.55,184.93,60109.0,159.4912,159.6984,159.3616,159.6898,60109.0
2019-03-20 09:30:00,184.97,185.16,184.32,184.39,12272.0,159.7243,159.8884,159.163,159.2235,12272.0
2019-03-20 09:40:00,184.32,184.68,184.31,184.57,13215.0,159.163,159.4739,159.1544,159.3789,13215.0
2019-03-20 09:50:00,184.61,184.61,183.77,184.05,5553.0,159.4135,159.4135,158.6881,158.9299,5553.0
2019-03-20 10:00:00,184.15,184.25,184.0,184.23,4418.0,159.0162,159.1026,158.8867,159.0853,4418.0
2019-03-20 10:10:00,184.22,184.23,184.05,184.12,10275.0,159.0767,159.0853,158.9299,158.9903,10275.0
2019-03-20 10:20:00,184.08,184.11,183.8,183.87,6889.0,158.9558,158.9817,158.714,158.7745,6889.0
2019-03-20 10:30:00,184.0,184.0,183.75,183.79,6269.0,158.8867,158.8867,158.6708,158.7054,6269.0
2019-03-20 10:40:00,183.86,184.25,183.85,184.25,8186.0,158.7658,159.1026,158.7572,159.1026,8186.0
2019-03-20 10:50:00,184.22,184.35,184.13,184.23,6415.0,159.0767,159.1889,158.999,159.0853,6415.0
2019-03-20 11:00:00,184.31,184.55,184.19,184.55,26800.0,159.1544,159.3616,159.0508,159.3616,26800.0
2019-03-20 11:10:00,184.53,184.54,184.2,184.25,7712.0,159.3444,159.353,159.0594,159.1026,7712.0
2019-03-20 11:20:00,184.22,184.58,184.22,184.52,17669.0,159.0767,159.3875,159.0767,159.3357,17669.0
2019-03-20 11:30:00,184.56,184.62,184.45,184.62,5218.0,159.3703,159.4221,159.2753,159.4221,5218.0
2019-03-20 11:40:00,184.57,184.61,184.41,184.41,5100.0,159.3789,159.4135,159.2408,159.2408,5100.0
2019-03-20 11:50:00,184.28,184.35,183.98,184.27,8500.0,159.1285,159.1889,158.8694,159.1199,8500.0
2019-03-20 12:00:00,184.37,184.47,184.28,184.31,7936.0,159.2062,159.2926,159.1285,159.1544,7936.0
2019-03-20 12:10:00,184.37,184.41,184.24,184.28,2000.0,159.2062,159.2408,159.094,159.1285,2000.0
2019-03-20 12:20:00,184.26,184.26,184.02,184.2,8148.0,159.1112,159.1112,158.904,159.0594,8148.0
2019-03-20 12:30:00,184.23,184.25,183.74,184.17,12570.0,159.0853,159.1026,158.6622,159.0335,12570.0
2019-03-20 12:40:00,184.29,184.29,184.14,184.26,4621.0,159.1371,159.1371,159.0076,159.1112,4621.0
2019-03-20 12:50:00,184.24,184.34,184.1,184.33,4373.0,159.094,159.1803,158.9731,159.1717,4373.0
2019-03-20 13:00:00,184.28,184.43,184.15,184.16,5985.0,159.1285,159.258,159.0162,159.0249,5985.0
2019-03-20 13:10:00,184.21,184.32,184.04,184.04,6372.0,159.068,159.163,158.9213,158.9213,6372.0
2019-03-20 13:20:00,184.01,184.05,183.9,183.9,1981.0,158.8953,158.9299,158.8004,158.8004,1981.0
2019-03-20 13:30:00,183.88,183.93,183.81,183.85,12557.0,158.7831,158.8263,158.7226,158.7572,12557.0
2019-03-20 13:40:00,183.88,184.06,183.68,183.97,10551.0,158.7831,158.9385,158.6104,158.8608,10551.0
2019-03-20 13:50:00,183.95,184.19,183.73,184.04,8352.0,158.8435,159.0508,158.6536,158.9213,8352.0
2019-03-20 14:00:00,184.11,185.48,184.11,184.93,35089.0,158.9817,160.1647,158.9817,159.6898,35089.0
2019-03-20 14:10:00,185.06,185.08,184.49,184.49,15698.0,159.802,159.8193,159.3098,159.3098,15698.0
2019-03-20 14:20:00,184.54,185.07,184.54,185.07,26974.0,159.353,159.8107,159.353,159.8107,26974.0
2019-03-20 14:30:00,185.04,185.37,184.85,185.36,23116.0,159.7848,160.0697,159.6207,160.0611,23116.0
2019-03-20 14:40:00,185.31,185.37,185.15,185.18,14951.0,160.0179,160.0697,159.8798,159.9057,14951.0
2019-03-20 14:50:00,185.19,185.29,184.94,185.06,7035.0,159.9143,160.0006,159.6984,159.802,7035.0
2019-03-20 15:00:00,185.09,185.13,184.7,185.05,10805.0,159.8279,159.8625,159.4912,159.7934,10805.0
2019-03-20 15:10:00,185.04,185.32,184.9,185.2,11515.0,159.7848,160.0266,159.6639,159.9229,11515.0
2019-03-20 15:20:00,185.21,185.3,185.13,185.29,11393.0,159.9316,160.0093,159.8625,160.0006,11393.0
2019-03-20 15:30:00,185.28,185.28,184.6,184.76,9567.0,159.992,159.992,159.4048,159.543,9567.0
2019-03-20 15:40:00,184.76,185.11,184.56,184.99,17762.0,159.543,159.8452,159.3703,159.7416,17762.0
2019-03-20 15:50:00,184.97,184.98,184.61,184.65,37922.0,159.7243,159.733,159.4135,159.448,37922.0
2019-03-21 09:30:00,184.21,184.83,184.21,184.59,14235.0,159.068,159.6034,159.068,159.3962,14235.0
2019-03-21 09:40:00,184.8,185.41,184.69,185.21,10368.0,159.5775,160.1043,159.4825,159.9316,10368.0
2019-03-21 09:50:00,185.29,185.52,184.81,184.98,17959.0,160.0006,160.1993,159.5862,159.733,17959.0
2019-03-21 10:00:00,184.9,185.12,184.84,184.95,8269.0,159.6639,159.8538,159.6121,159.707,8269.0
2019-03-21 10:10:00,185.03,185.25,184.97,184.97,15843.0,159.7761,159.9661,159.7243,159.7243,15843.0
2019-03-21 10:20:00,185.0,185.71,184.92,185.48,6467.0,159.7502,160.3633,159.6811,160.1647,6467.0
2019-03-21 10:30:00,185.66,185.8,185.61,185.65,3723.0,160.3201,160.441,160.277,160.3115,3723.0
2019-03-21 10:40:00,185.63,185.87,185.57,185.77,5472.0,160.2942,160.5015,160.2424,160.4151,5472.0
2019-03-21 10:50:00,185.78,186.08,185.71,186.08,12304.0,160.4238,160.6828,160.3633,160.6828,12304.0
2019-03-21 11:00:00,186.08,186.38,186.06,186.29,4796.0,160.6828,160.9419,160.6656,160.8642,4796.0
2019-03-21 11:10:00,186.11,186.17,186.01,186.1,7059.0,160.7087,160.7605,160.6224,160.7001,7059.0
2019-03-21 11:20:00,186.09,186.16,185.82,185.82,7308.0,160.6915,160.7519,160.4583,160.4583,7308.0
2019-03-21 11:30:00,185.77,185.95,185.75,185.85,6827.0,160.4151,160.5706,160.3979,160.4842,6827.0
2019-03-21 11:40:00,185.83,186.26,185.83,186.19,2657.0,160.4669,160.8383,160.4669,160.7778,2657.0
2019-03-21 11:50:00,186.27,186.41,186.18,186.39,10087.0,160.8469,160.9678,160.7692,160.9505,10087.0
2019-03-21 12:00:00,186.39,186.41,186.18,186.27,5916.0,160.9505,160.9678,160.7692,160.8469,5916.0
2019-03-21 12:10:00,186.3,186.39,186.26,186.33,5954.0,160.8728,160.9505,160.8383,160.8987,5954.0
2019-03-21 12:20:00,186.25,186.26,186.04,186.04,4272.0,160.8296,160.8383,160.6483,160.6483,4272.0
2019-03-21 12:30:00,186.07,186.13,186.01,186.11,3756.0,160.6742,160.726,160.6224,160.7087,3756.0
2019-03-21 12:40:00,186.15,186.33,186.15,186.33,3126.0,160.7433,160.8987,160.7433,160.8987,3126.0
2019-03-21 12:50:00,186.3,186.41,186.19,186.33,5144.0,160.8728,160.9678,160.7778,160.8987,5144.0
2019-03-21 13:00:00,186.41,186.56,186.33,186.48,4988.0,160.9678,161.0973,160.8987,161.0282,4988.0
2019-03-21 13:10:00,186.46,186.46,186.32,186.34,918.0,161.011,161.011,160.8901,160.9073,918.0
2019-03-21 13:20:00,186.28,186.41,186.16,186.41,2926.0,160.8555,160.9678,160.7519,160.9678,2926.0
2019-03-21 13:30:00,186.42,186.49,186.27,186.27,3799.0,160.9764,161.0369,160.8469,160.8469,3799.0
2019-03-21 13:40:00,186.33,186.45,186.25,186.45,7849.0,160.8987,161.0023,160.8296,161.0023,7849.0
2019-03-21 13:50:00,186.45,186.56,186.41,186.51,7646.0,161.0023,161.0973,160.9678,161.0541,7646.0
2019-03-21 14:00:00,186.55,186.75,186.54,186.72,4882.0,161.0887,161.2614,161.08,161.2355,4882.0
2019-03-21 14:10:00,186.73,186.84,186.57,186.57,7601.0,161.2441,161.3391,161.1059,161.1059,7601.0
2019-03-21 14:20:00,186.63,186.82,186.52,186.82,4629.0,161.1578,161.3218,161.0628,161.3218,4629.0
2019-03-21 14:30:00,186.79,187.05,186.79,187.0,9500.0,161.2959,161.5204,161.2959,161.4773,9500.0
2019-03-21 14:40:00,187.08,187.14,186.95,187.1,3353.0,161.5463,161.5981,161.4341,161.5636,3353.0
2019-03-21 14:50:00,187.09,187.11,186.93,186.95,8794.0,161.555,161.5722,161.4168,161.4341,8794.0
2019-03-21 15:00:00,186.92,187.48,186.92,187.29,8169.0,161.4082,161.8917,161.4082,161.7277,8169.0
2019-03-21 15:10:00,187.33,187.33,187.01,187.15,40857.0,161.7622,161.7622,161.4859,161.6068,40857.0
2019-03-21 15:20:00,187.16,187.27,187.03,187.17,9362.0,161.6154,161.7104,161.5032,161.6241,9362.0
2019-03-21 15:30:00,187.07,187.27,187.06,187.14,8139.0,161.5377,161.7104,161.5291,161.5981,8139.0
2019-03-21 15:40:00,187.11,187.27,187.03,187.06,25006.0,161.5722,161.7104,161.5032,161.5291,25006.0
2019-03-21 15:50:00,187.06,187.21,186.95,187.17,127518.0,161.5291,161.6586,161.4341,161.6241,127518.0
2019-03-22 09:30:00,186.03,187.58,186.03,186.87,58919.0,160.6396,161.9781,160.6396,161.365,58919.0
2019-03-22 09:40:00,186.78,187.16,186.7,186.73,65192.0,161.2873,161.6154,161.2182,161.2441,65192.0
2019-03-22 09:50:00,186.7,186.91,186.22,186.41,97949.0,161.2182,161.3995,160.8037,160.9678,97949.0
2019-03-22 10:00:00,186.41,187.08,186.31,187.05,25463.0,160.9678,161.5463,160.8814,161.5204,25463.0
2019-03-22 10:10:00,187.01,187.43,186.76,187.42,26989.0,161.4859,161.8486,161.27,161.8399,26989.0
2019-03-22 10:20:00,187.43,187.48,187.11,187.15,16051.0,161.8486,161.8917,161.5722,161.6068,16051.0
2019-03-22 10:30:00,187.17,187.51,187.15,187.32,17578.0,161.6241,161.9176,161.6068,161.7536,17578.0
2019-03-22 10:40:00,187.34,187.52,187.24,187.24,24723.0,161.7709,161.9263,161.6845,161.6845,24723.0
2019-03-22 10:50:00,187.24,187.37,186.73,186.88,12073.0,161.6845,161.7968,161.2441,161.3736,12073.0
2019-03-22 11:00:00,186.89,186.89,186.55,186.65,20829.0,161.3823,161.3823,161.0887,161.175,20829.0
2019-03-22 11:10:00,186.65,187.24,186.6,187.05,35250.0,161.175,161.6845,161.1318,161.5204,35250.0
2019-03-22 11:20:00,187.0,187.04,186.36,186.47,29408.0,161.4773,161.5118,160.9246,161.0196,29408.0
2019-03-22 11:30:00,186.47,186.58,186.19,186.2,42420.0,161.0196,161.1146,160.7778,160.7864,42420.0
2019-03-22 11:40:00,186.16,186.26,186.1,186.24,16208.0,160.7519,160.8383,160.7001,160.821,16208.0
2019-03-22 11:50:00,186.2,186.3,186.1,186.11,32332.0,160.7864,160.8728,160.7001,160.7087,32332.0
2019-03-22 12:00:00,186.12,186.36,186.04,186.29,21598.0,160.7174,160.9246,160.6483,160.8642,21598.0
2019-03-22 12:10:00,186.29,186.49,186.18,186.48,51052.0,160.8642,161.0369,160.7692,161.0282,51052.0
2019-03-22 12:20:00,186.46,186.59,186.09,186.27,24517.0,161.011,161.1232,160.6915,160.8469,24517.0
2019-03-22 12:30:00,186.24,186.5,186.09,186.1,21449.0,160.821,161.0455,160.6915,160.7001,21449.0
2019-03-22 12:40:00,186.16,186.27,185.98,186.13,48827.0,160.7519,160.8469,160.5965,160.726,48827.0
2019-03-22 12:50:00,186.13,186.37,186.0,186.34,14405.0,160.726,160.9332,160.6137,160.9073,14405.0
2019-03-22 13:00:00,186.31,186.58,186.31,186.42,11832.0,160.8814,161.1146,160.8814,160.9764,11832.0
2019-03-22 13:10:00,186.45,186.45,186.09,186.1,8341.0,161.0023,161.0023,160.6915,160.7001,8341.0
2019-03-22 13:20:00,186.16,186.22,186.0,186.16,16955.0,160.7519,160.8037,160.6137,160.7519,16955.0
2019-03-22 13:30:00,186.16,186.46,186.16,186.32,11359.0,160.7519,161.011,160.7519,160.8901,11359.0
2019-03-22 13:40:00,186.34,186.53,186.25,186.31,21650.0,160.9073,161.0714,160.8296,160.8814,21650.0
2019-03-22 13:50:00,186.25,186.33,186.14,186.22,16503.0,160.8296,160.8987,160.7346,160.8037,16503.0
2019-03-22 14:00:00,186.28,186.52,186.28,186.52,7882.0,160.8555,161.0628,160.8555,161.0628,7882.0
2019-03-22 14:10:00,186.5,186.77,186.5,186.7,2395.0,161.0455,161.2786,161.0455,161.2182,2395.0
2019-03-22 14:20:00,186.71,186.75,186.49,186.58,3090.0,161.2268,161.2614,161.0369,161.1146,3090.0
2019-03-22 14:30:00,186.58,186.58,186.22,186.36,9915.0,161.1146,161.1146,160.8037,160.9246,9915.0
2019-03-22 14:40:00,186.36,186.58,186.36,186.55,6701.0,160.9246,161.1146,160.9246,161.0887,6701.0
2019-03-22 14:50:00,186.6,186.77,186.5,186.56,10014.0,161.1318,161.2786,161.0455,161.0973,10014.0
2019-03-22 15:00:00,186.51,186.71,186.29,186.59,19026.0,161.0541,161.2268,160.8642,161.1232,19026.0
2019-03-22 15:10:00,186.5,186.56,186.38,186.52,25597.0,161.0455,161.0973,160.9419,161.0628,25597.0
2019-03-22 15:20:00,186.5,186.61,186.49,186.5,22675.0,161.0455,161.1405,161.0369,161.0455,22675.0
2019-03-22 15:30:00,186.5,186.56,186.26,186.3,41522.0,161.0455,161.0973,160.8383,160.8728,41522.0
2019-03-22 15:40:00,186.29,186.55,186.22,186.3,32843.0,160.8642,161.0887,160.8037,160.8728,32843.0
2019-03-22 15:50:00,186.31,186.44,186.25,186.31,129148.0,160.8814,160.9937,160.8296,160.8814,129148.0
2019-03-25 09:30:00,186.35,186.81,185.95,186.81,15742.0,160.916,161.3132,160.5706,161.3132,15742.0
2019-03-25 09:40:00,186.66,186.66,186.27,186.36,17952.0,161.1837,161.1837,160.8469,160.9246,17952.0
2019-03-25 09:50:00,186.47,186.66,186.13,186.36,24922.0,161.0196,161.1837,160.726,160.9246,24922.0
2019-03-25 10:00:00,186.34,186.58,186.11,186.16,8612.0,160.9073,161.1146,160.7087,160.7519,8612.0
2019-03-25 10:10:00,186.1,186.2,185.97,185.97,10581.0,160.7001,160.7864,160.5878,160.5878,10581.0
2019-03-25 10:20:00,185.98,186.43,185.97,186.4,27264.0,160.5965,160.9851,160.5878,160.9591,27264.0
2019-03-25 10:30:00,186.36,186.7,186.21,186.22,8483.0,160.9246,161.2182,160.7951,160.8037,8483.0
2019-03-25 10:40:00,186.19,186.53,186.15,186.45,15198.0,160.7778,161.0714,160.7433,161.0023,15198.0
2019-03-25 10:50:00,186.54,187.0,186.54,186.76,7840.0,161.08,161.4773,161.08,161.27,7840.0
2019-03-25 11:00:00,186.7,186.7,186.44,186.46,6346.0,161.2182,161.2182,160.9937,161.011,6346.0
2019-03-25 11:10:00,186.44,186.6,186.29,186.57,5013.0,160.9937,161.1318,160.8642,161.1059,5013.0
2019-03-25 11:20:00,186.59,186.69,186.25,186.69,16081.0,161.1232,161.2096,160.8296,161.2096,16081.0
2019-03-25 11:30:00,186.69,186.72,186.49,186.58,13659.0,161.2096,161.2355,161.0369,161.1146,13659.0
2019-03-25 11:40:00,186.62,186.63,186.25,186.29,25211.0,161.1491,161.1578,160.8296,160.8642,25211.0
2019-03-25 11:50:00,186.25,186.43,186.18,186.25,15629.0,160.8296,160.9851,160.7692,160.8296,15629.0
2019-03-25 12:00:00,186.24,186.28,186.13,186.14,18051.0,160.821,160.8555,160.726,160.7346,18051.0
2019-03-25 12:10:00,186.13,186.25,185.97,186.25,21850.0,160.726,160.8296,160.5878,160.8296,21850.0
2019-03-25 12:20:00,186.25,186.27,186.05,186.05,12922.0,160.8296,160.8469,160.6569,160.6569,12922.0
2019-03-25 12:30:00,186.03,186.1,185.79,185.84,22069.0,160.6396,160.7001,160.4324,160.4756,22069.0
2019-03-25 12:40:00,185.83,185.97,185.72,185.91,17452.0,160.4669,160.5878,160.372,160.536,17452.0
2019-03-25 12:50:00,185.9,186.05,185.81,186.05,12888.0,160.5274,160.6569,160.4497,160.6569,12888.0
2019-03-25 13:00:00,186.06,186.06,185.74,185.83,15445.0,160.6656,160.6656,160.3892,160.4669,15445.0
2019-03-25 13:10:00,185.91,186.19,185.91,185.95,4821.0,160.536,160.7778,160.536,160.5706,4821.0
2019-03-25 13:20:00,185.93,186.0,185.75,185.86,22493.0,160.5533,160.6137,160.3979,160.4928,22493.0
2019-03-25 13:30:00,185.87,186.01,185.75,185.91,8667.0,160.5015,160.6224,160.3979,160.536,8667.0
2019-03-25 13:40:00,185.85,185.94,185.75,185.83,18749.0,160.4842,160.5619,160.3979,160.4669,18749.0
2019-03-25 13:50:00,185.88,185.94,185.74,185.86,10300.0,160.5101,160.5619,160.3892,160.4928,10300.0
2019-03-25 14:00:00,185.86,186.02,185.75,185.84,14581.0,160.4928,160.631,160.3979,160.4756,14581.0
2019-03-25 14:10:00,185.83,186.05,185.77,185.83,28113.0,160.4669,160.6569,160.4151,160.4669,28113.0
2019-03-25 14:20:00,185.81,185.88,185.75,185.88,10893.0,160.4497,160.5101,160.3979,160.5101,10893.0
2019-03-25 14:30:00,185.88,186.02,185.76,185.86,21116.0,160.5101,160.631,160.4065,160.4928,21116.0
2019-03-25 14:40:00,185.86,185.99,185.82,185.94,15918.0,160.4928,160.6051,160.4583,160.5619,15918.0
2019-03-25 14:50:00,185.94,186.21,185.84,186.21,14180.0,160.5619,160.7951,160.4756,160.7951,14180.0
2019-03-25 15:00:00,186.23,186.25,185.98,186.08,17910.0,160.8123,160.8296,160.5965,160.6828,17910.0
2019-03-25 15:10:00,186.08,186.4,186.08,186.1,12794.0,160.6828,160.9591,160.6828,160.7001,12794.0
2019-03-25 15:20:00,186.1,186.24,186.0,186.05,20873.0,160.7001,160.821,160.6137,160.6569,20873.0
2019-03-25 15:30:00,186.03,186.08,185.85,185.99,60694.0,160.6396,160.6828,160.4842,160.6051,60694.0
2019-03-25 15:40:00,185.99,186.1,185.9,185.91,74405.0,160.6051,160.7001,160.5274,160.536,74405.0
2019-03-25 15:50:00,185.91,186.0,185.88,185.92,107206.0,160.536,160.6137,160.5101,160.5447,107206.0
2019-03-26 09:30:00,187.03,187.22,186.61,186.75,22173.0,161.5032,161.6672,161.1405,161.2614,22173.0
2019-03-26 09:40:00,186.76,186.76,186.23,186.24,15611.0,161.27,161.27,160.8123,160.821,15611.0
2019-03-26 09:50:00,186.29,186.44,186.06,186.44,14159.0,160.8642,160.9937,160.6656,160.9937,14159.0
2019-03-26 10:00:00,186.49,186.51,186.28,186.41,23626.0,161.0369,161.0541,160.8555,160.9678,23626.0
2019-03-26 10:10:00,186.41,186.79,186.39,186.48,12097.0,160.9678,161.2959,160.9505,161.0282,12097.0
2019-03-26 10:20:00,186.5,186.69,186.36,186.63,9567.0,161.0455,161.2096,160.9246,161.1578,9567.0
2019-03-26 10:30:00,186.64,186.66,186.51,186.51,6903.0,161.1664,161.1837,161.0541,161.0541,6903.0
2019-03-26 10:40:00,186.51,186.6,186.35,186.59,8378.0,161.0541,161.1318,160.916,161.1232,8378.0
2019-03-26 10:50:00,186.63,186.79,186.63,186.78,13395.0,161.1578,161.2959,161.1578,161.2873,13395.0
2019-03-26 11:00:00,186.74,186.79,186.59,186.59,11247.0,161.2527,161.2959,161.1232,161.1232,11247.0
2019-03-26 11:10:00,186.63,186.88,186.63,186.72,19626.0,161.1578,161.3736,161.1578,161.2355,19626.0
2019-03-26 11:20:00,186.73,186.77,186.51,186.61,26453.0,161.2441,161.2786,161.0541,161.1405,26453.0
2019-03-26 11:30:00,186.58,186.66,186.5,186.6,8752.0,161.1146,161.1837,161.0455,161.1318,8752.0
2019-03-26 11:40:00,186.58,186.65,186.11,186.19,10458.0,161.1146,161.175,160.7087,160.7778,10458.0
2019-03-26 11:50:00,186.13,186.28,185.99,186.21,35145.0,160.726,160.8555,160.6051,160.7951,35145.0
2019-03-26 12:00:00,186.27,186.3,186.17,186.2,17780.0,160.8469,160.8728,160.7605,160.7864,17780.0
2019-03-26 12:10:00,186.2,186.26,186.03,186.24,17478.0,160.7864,160.8383,160.6396,160.821,17478.0
2019-03-26 12:20:00,186.27,186.28,186.05,186.16,18564.0,160.8469,160.8555,160.6569,160.7519,18564.0
2019-03-26 12:30:00,186.14,186.26,186.08,186.09,19338.0,160.7346,160.8383,160.6828,160.6915,19338.0
2019-03-26 12:40:00,186.03,186.13,186.0,186.0,32413.0,160.6396,160.726,160.6137,160.6137,32413.0
2019-03-26 12:50:00,186.07,186.18,186.07,186.13,11960.0,160.6742,160.7692,160.6742,160.726,11960.0
2019-03-26 13:00:00,186.11,186.29,186.11,186.23,10282.0,160.7087,160.8642,160.7087,160.8123,10282.0
2019-03-26 13:10:00,186.25,186.37,186.24,186.37,3495.0,160.8296,160.9332,160.821,160.9332,3495.0
2019-03-26 13:20:00,186.34,186.34,186.14,186.15,3627.0,160.9073,160.9073,160.7346,160.7433,3627.0
2019-03-26 13:30:00,186.12,186.43,186.1,186.42,24669.0,160.7174,160.9851,160.7001,160.9764,24669.0
2019-03-26 13:40:00,186.38,186.39,186.31,186.35,4336.0,160.9419,160.9505,160.8814,160.916,4336.0
2019-03-26 13:50:00,186.31,186.36,186.3,186.33,10180.0,160.8814,160.9246,160.8728,160.8987,10180.0
2019-03-26 14:00:00,186.35,186.41,186.3,186.3,12983.0,160.916,160.9678,160.8728,160.8728,12983.0
2019-03-26 14:10:00,186.31,186.5,186.29,186.49,18771.0,160.8814,161.0455,160.8642,161.0369,18771.0
2019-03-26 14:20:00,186.5,186.66,186.46,186.5,13781.0,161.0455,161.1837,161.011,161.0455,13781.0
2019-03-26 14:30:00,186.5,186.57,186.49,186.53,18520.0,161.0455,161.1059,161.0369,161.0714,18520.0
2019-03-26 14:40:00,186.53,186.81,186.52,186.8,7508.0,161.0714,161.3132,161.0628,161.3046,7508.0
2019-03-26 14:50:00,186.8,187.03,186.75,187.03,13259.0,161.3046,161.5032,161.2614,161.5032,13259.0
2019-03-26 15:00:00,187.05,187.14,186.97,187.02,9235.0,161.5204,161.5981,161.4513,161.4945,9235.0
2019-03-26 15:10:00,186.99,187.09,186.75,186.77,11710.0,161.4686,161.555,161.2614,161.2786,11710.0
2019-03-26 15:20:00,186.79,186.82,186.62,186.73,21039.0,161.2959,161.3218,161.1491,161.2441,21039.0
2019-03-26 15:30:00,186.76,186.96,186.76,186.82,17945.0,161.27,161.4427,161.27,161.3218,17945.0
2019-03-26 15:40:00,186.79,186.98,186.72,186.83,36235.0,161.2959,161.46,161.2355,161.3305,36235.0
2019-03-26 15:50:00,186.83,187.19,186.78,187.17,52649.0,161.3305,161.6413,161.2873,161.6241,52649.0
2019-03-27 09:30:00,187.4,187.82,187.16,187.38,12672.0,161.8227,162.1853,161.6154,161.8054,12672.0
2019-03-27 09:40:00,187.52,187.68,186.9,186.96,10337.0,161.9263,162.0644,161.3909,161.4427,10337.0
2019-03-27 09:50:00,186.95,187.25,186.92,187.1,2405.0,161.4341,161.6931,161.4082,161.5636,2405.0
2019-03-27 10:00:00,187.0,187.07,186.75,186.87,3227.0,161.4773,161.5377,161.2614,161.365,3227.0
2019-03-27 10:10:00,186.81,186.92,186.62,186.92,3167.0,161.3132,161.4082,161.1491,161.4082,3167.0
2019-03-27 10:20:00,186.96,187.17,186.88,187.17,4650.0,161.4427,161.6241,161.3736,161.6241,4650.0
2019-03-27 10:30:00,187.18,187.18,186.9,187.02,12723.0,161.6327,161.6327,161.3909,161.4945,12723.0
2019-03-27 10:40:00,186.94,187.05,186.81,186.9,29787.0,161.4254,161.5204,161.3132,161.3909,29787.0
2019-03-27 10:50:00,186.9,186.9,186.45,186.58,3800.0,161.3909,161.3909,161.0023,161.1146,3800.0
2019-03-27 11:00:00,186.62,186.71,186.37,186.6,7324.0,161.1491,161.2268,160.9332,161.1318,7324.0
2019-03-27 11:10:00,186.57,186.64,186.23,186.24,10472.0,161.1059,161.1664,160.8123,160.821,10472.0
2019-03-27 11:20:00,186.24,186.54,186.23,186.33,8915.0,160.821,161.08,160.8123,160.8987,8915.0
2019-03-27 11:30:00,186.34,186.86,186.29,186.76,179185.0,160.9073,161.3564,160.8642,161.27,179185.0
2019-03-27 11:40:00,186.72,186.74,186.35,186.43,18663.0,161.2355,161.2527,160.916,160.9851,18663.0
2019-03-27 11:50:00,186.46,186.68,186.31,186.66,7185.0,161.011,161.2009,160.8814,161.1837,7185.0
2019-03-27 12:00:00,186.6,186.96,186.55,186.96,4200.0,161.1318,161.4427,161.0887,161.4427,4200.0
2019-03-27 12:10:00,186.95,187.21,186.92,187.09,8759.0,161.4341,161.6586,161.4082,161.555,8759.0
2019-03-27 12:20:00,187.13,187.26,187.01,187.08,6146.0,161.5895,161.7018,161.4859,161.5463,6146.0
2019-03-27 12:30:00,187.04,187.36,187.04,187.34,18659.0,161.5118,161.7881,161.5118,161.7709,18659.0
2019-03-27 12:40:00,187.3,187.53,187.3,187.39,11614.0,161.7363,161.9349,161.7363,161.814,11614.0
2019-03-27 12:50:00,187.4,187.52,187.24,187.34,13998.0,161.8227,161.9263,161.6845,161.7709,13998.0
2019-03-27 13:00:00,187.33,187.42,187.32,187.37,20808.0,161.7622,161.8399,161.7536,161.7968,20808.0
2019-03-27 13:10:00,187.38,187.96,187.38,187.93,10836.0,161.8054,162.3062,161.8054,162.2803,10836.0
2019-03-27 13:20:00,187.95,188.17,187.94,187.95,11248.0,162.2976,162.4876,162.289,162.2976,11248.0
2019-03-27 13:30:00,187.93,187.94,187.55,187.61,4400.0,162.2803,162.289,161.9522,162.004,4400.0
2019-03-27 13:40:00,187.64,187.86,187.62,187.78,11144.0,162.0299,162.2199,162.0126,162.1508,11144.0
2019-03-27 13:50:00,187.78,187.84,187.67,187.7,36731.0,162.1508,162.2026,162.0558,162.0817,36731.0
2019-03-27 14:00:00,187.72,187.76,187.42,187.55,8289.0,162.099,162.1335,161.8399,161.9522,8289.0
2019-03-27 14:10:00,187.59,187.71,187.52,187.52,11422.0,161.9867,162.0904,161.9263,161.9263,11422.0
2019-03-27 14:20:00,187.5,187.5,187.35,187.41,14577.0,161.909,161.909,161.7795,161.8313,14577.0
2019-03-27 14:30:00,187.41,187.58,187.3,187.36,21863.0,161.8313,161.9781,161.7363,161.7881,21863.0
2019-03-27 14:40:00,187.39,187.56,187.36,187.52,9928.0,161.814,161.9608,161.7881,161.9263,9928.0
2019-03-27 14:50:00,187.54,187.7,187.36,187.45,10936.0,161.9436,162.0817,161.7881,161.8658,10936.0
2019-03-27 15:00:00,187.48,187.48,187.25,187.43,10697.0,161.8917,161.8917,161.6931,161.8486,10697.0
2019-03-27 15:10:00,187.46,187.55,187.44,187.49,6050.0,161.8745,161.9522,161.8572,161.9004,6050.0
2019-03-27 15:20:00,187.51,187.62,187.41,187.62,9051.0,161.9176,162.0126,161.8313,162.0126,9051.0
2019-03-27 15:30:00,187.67,187.87,187.67,187.79,14484.0,162.0558,162.2285,162.0558,162.1594,14484.0
2019-03-27 15:40:00,187.79,187.88,187.64,187.8,18587.0,162.1594,162.2371,162.0299,162.1681,18587.0
2019-03-27 15:50:00,187.82,187.82,187.52,187.68,109364.0,162.1853,162.1853,161.9263,162.0644,109364.0
2019-03-28 09:30:00,188.72,188.72,187.81,188.44,16493.0,162.9625,162.9625,162.1767,162.7207,16493.0
2019-03-28 09:40:00,188.35,188.86,188.26,188.74,18251.0,162.643,163.0834,162.5653,162.9798,18251.0
2019-03-28 09:50:00,188.79,188.86,188.46,188.82,6482.0,163.0229,163.0834,162.738,163.0489,6482.0
2019-03-28 10:00:00,188.88,189.19,188.71,189.13,12411.0,163.1007,163.3684,162.9539,163.3165,12411.0
2019-03-28 10:10:00,189.19,189.44,189.11,189.34,14775.0,163.3684,163.5842,163.2993,163.4979,14775.0
2019-03-28 10:20:00,189.37,189.78,189.35,189.66,22487.0,163.5238,163.8778,163.5065,163.7742,22487.0
2019-03-28 10:30:00,189.67,189.78,189.47,189.48,12840.0,163.7828,163.8778,163.6101,163.6188,12840.0
2019-03-28 10:40:00,189.51,189.58,189.32,189.41,11249.0,163.6447,163.7051,163.4806,163.5583,11249.0
2019-03-28 10:50:00,189.46,189.52,189.35,189.45,8809.0,163.6015,163.6533,163.5065,163.5929,8809.0
2019-03-28 11:00:00,189.47,189.48,189.09,189.47,125106.0,163.6101,163.6188,163.282,163.6101,125106.0
2019-03-28 11:10:00,189.41,189.48,189.0,189.02,12988.0,163.5583,163.6188,163.2043,163.2216,12988.0
2019-03-28 11:20:00,189.01,189.16,188.75,188.77,17445.0,163.2129,163.3424,162.9884,163.0057,17445.0
2019-03-28 11:30:00,188.81,189.1,188.76,189.09,12733.0,163.0402,163.2906,162.997,163.282,12733.0
2019-03-28 11:40:00,189.05,189.19,188.79,189.17,12526.0,163.2475,163.3684,163.0229,163.3511,12526.0
2019-03-28 11:50:00,189.13,189.23,188.85,189.07,9254.0,163.3165,163.4029,163.0748,163.2647,9254.0
2019-03-28 12:00:00,189.01,189.11,188.76,188.78,9730.0,163.2129,163.2993,162.997,163.0143,9730.0
2019-03-28 12:10:00,188.75,188.94,188.65,188.94,16856.0,162.9884,163.1525,162.9021,163.1525,16856.0
2019-03-28 12:20:00,188.94,189.26,188.94,189.26,9860.0,163.1525,163.4288,163.1525,163.4288,9860.0
2019-03-28 12:30:00,189.21,189.32,189.1,189.24,13031.0,163.3856,163.4806,163.2906,163.4115,13031.0
2019-03-28 12:40:00,189.27,189.27,189.1,189.21,10950.0,163.4374,163.4374,163.2906,163.3856,10950.0
2019-03-28 12:50:00,189.21,189.39,189.13,189.22,5671.0,163.3856,163.5411,163.3165,163.3943,5671.0
2019-03-28 13:00:00,189.24,189.37,189.23,189.3,4452.0,163.4115,163.5238,163.4029,163.4633,4452.0
2019-03-28 13:10:00,189.37,189.39,189.1,189.2,11467.0,163.5238,163.5411,163.2906,163.377,11467.0
2019-03-28 13:20:00,189.25,189.5,189.18,189.39,9036.0,163.4202,163.636,163.3597,163.5411,9036.0
2019-03-28 13:30:00,189.36,189.46,189.32,189.37,3300.0,163.5151,163.6015,163.4806,163.5238,3300.0
2019-03-28 13:40:00,189.32,189.5,189.3,189.43,7118.0,163.4806,163.636,163.4633,163.5756,7118.0
2019-03-28 13:50:00,189.48,189.66,189.45,189.64,5356.0,163.6188,163.7742,163.5929,163.7569,5356.0
2019-03-28 14:00:00,189.66,189.7,189.45,189.47,7880.0,163.7742,163.8087,163.5929,163.6101,7880.0
2019-03-28 14:10:00,189.47,189.58,189.41,189.43,5957.0,163.6101,163.7051,163.5583,163.5756,5957.0
2019-03-28 14:20:00,189.45,189.56,189.3,189.5,7689.0,163.5929,163.6879,163.4633,163.636,7689.0
2019-03-28 14:30:00,189.5,189.51,189.21,189.3,23365.0,163.636,163.6447,163.3856,163.4633,23365.0
2019-03-28 14:40:00,189.28,189.43,189.25,189.28,8023.0,163.4461,163.5756,163.4202,163.4461,8023.0
2019-03-28 14:50:00,189.31,189.51,189.24,189.51,6372.0,163.472,163.6447,163.4115,163.6447,6372.0
2019-03-28 15:00:00,189.47,189.58,189.35,189.48,6258.0,163.6101,163.7051,163.5065,163.6188,6258.0
2019-03-28 15:10:00,189.52,189.64,189.48,189.52,8769.0,163.6533,163.7569,163.6188,163.6533,8769.0
2019-03-28 15:20:00,189.54,189.72,189.41,189.67,13317.0,163.6706,163.826,163.5583,163.7828,13317.0
2019-03-28 15:30:00,189.64,189.97,189.59,189.83,39399.0,163.7569,164.0419,163.7138,163.921,39399.0
2019-03-28 15:40:00,189.81,190.09,189.77,190.0,56454.0,163.9037,164.1455,163.8692,164.0678,56454.0
2019-03-28 15:50:00,190.0,190.21,189.92,190.17,92115.0,164.0678,164.2491,163.9987,164.2146,92115.0
2019-03-29 09:30:00,189.08,189.81,188.94,189.25,23613.0,164.2652,164.8994,164.1436,164.4129,23613.0
2019-03-29 09:40:00,189.25,189.54,189.2,189.28,14079.0,164.4129,164.6648,164.3694,164.4389,14079.0
2019-03-29 09:50:00,189.25,189.56,189.21,189.52,15716.0,164.4129,164.6822,164.3781,164.6474,15716.0
2019-03-29 10:00:00,189.64,189.64,189.15,189.47,8488.0,164.7517,164.7517,164.326,164.604,8488.0
2019-03-29 10:10:00,189.44,189.48,189.23,189.43,8143.0,164.5779,164.6127,164.3955,164.5692,8143.0
2019-03-29 10:20:00,189.47,189.72,189.25,189.72,36234.0,164.604,164.8212,164.4129,164.8212,36234.0
2019-03-29 10:30:00,189.7,189.72,189.24,189.3,20309.0,164.8038,164.8212,164.4042,164.4563,20309.0
2019-03-29 10:40:00,189.24,189.35,189.04,189.25,18062.0,164.4042,164.4997,164.2304,164.4129,18062.0
2019-03-29 10:50:00,189.22,189.26,188.98,189.04,18929.0,164.3868,164.4216,164.1783,164.2304,18929.0
2019-03-29 11:00:00,189.09,189.46,189.05,189.36,6403.0,164.2739,164.5953,164.2391,164.5084,6403.0
2019-03-29 11:10:00,189.28,189.28,189.13,189.27,6445.0,164.4389,164.4389,164.3086,164.4302,6445.0
2019-03-29 11:20:00,189.22,189.24,189.01,189.21,10594.0,164.3868,164.4042,164.2044,164.3781,10594.0
2019-03-29 11:30:00,189.26,189.61,189.2,189.61,13527.0,164.4216,164.7256,164.3694,164.7256,13527.0
2019-03-29 11:40:00,189.61,189.67,189.42,189.5,10602.0,164.7256,164.7777,164.5606,164.6301,10602.0
2019-03-29 11:50:00,189.54,189.59,189.39,189.45,10591.0,164.6648,164.7082,164.5345,164.5866,10591.0
2019-03-29 12:00:00,189.47,189.47,189.1,189.17,17180.0,164.604,164.604,164.2826,164.3434,17180.0
2019-03-29 12:10:00,189.16,189.21,189.07,189.18,16579.0,164.3347,164.3781,164.2565,164.3521,16579.0
2019-03-29 12:20:00,189.2,189.36,189.15,189.31,9933.0,164.3694,164.5084,164.326,164.465,9933.0
2019-03-29 12:30:00,189.3,189.56,189.3,189.52,7282.0,164.4563,164.6822,164.4563,164.6474,7282.0
2019-03-29 12:40:00,189.52,189.55,189.32,189.45,10442.0,164.6474,164.6735,164.4737,164.5866,10442.0
2019-03-29 12:50:00,189.51,189.56,189.36,189.54,8546.0,164.6387,164.6822,164.5084,164.6648,8546.0
2019-03-29 13:00:00,189.51,189.58,189.42,189.44,7090.0,164.6387,164.6996,164.5606,164.5779,7090.0
2019-03-29 13:10:00,189.5,189.55,189.39,189.51,32620.0,164.6301,164.6735,164.5345,164.6387,32620.0
2019-03-29 13:20:00,189.48,189.66,189.41,189.66,10028.0,164.6127,164.7691,164.5519,164.7691,10028.0
2019-03-29 13:30:00,189.72,189.75,189.59,189.59,8100.0,164.8212,164.8473,164.7082,164.7082,8100.0
2019-03-29 13:40:00,189.63,189.7,189.55,189.61,8641.0,164.743,164.8038,164.6735,164.7256,8641.0
2019-03-29 13:50:00,189.64,189.76,189.6,189.76,7199.0,164.7517,164.8559,164.7169,164.8559,7199.0
2019-03-29 14:00:00,189.71,189.95,189.65,189.83,8369.0,164.8125,165.021,164.7604,164.9168,8369.0
2019-03-29 14:10:00,189.81,189.88,189.76,189.81,6555.0,164.8994,164.9602,164.8559,164.8994,6555.0
2019-03-29 14:20:00,189.84,190.02,189.78,189.99,36685.0,164.9254,165.0818,164.8733,165.0558,36685.0
2019-03-29 14:30:00,189.95,189.97,189.87,189.92,4514.0,165.021,165.0384,164.9515,164.9949,4514.0
2019-03-29 14:40:00,189.87,190.11,189.8,190.09,6600.0,164.9515,165.16,164.8907,165.1426,6600.0
2019-03-29 14:50:00,190.1,190.42,190.06,190.13,6852.0,165.1513,165.4293,165.1166,165.1774,6852.0
2019-03-29 15:00:00,190.16,190.29,189.89,190.05,9838.0,165.2034,165.3164,164.9689,165.1079,9838.0
2019-03-29 15:10:00,190.06,190.28,190.0,190.19,20999.0,165.1166,165.3077,165.0644,165.2295,20999.0
2019-03-29 15:20:00,190.19,190.24,190.0,190.18,31716.0,165.2295,165.2729,165.0644,165.2208,31716.0
2019-03-29 15:30:00,190.22,190.5,190.15,190.35,33931.0,165.2556,165.4988,165.1948,165.3685,33931.0
2019-03-29 15:40:00,190.39,190.59,190.35,190.55,65049.0,165.4033,165.577,165.3685,165.5423,65049.0
2019-03-29 15:50:00,190.51,191.16,190.49,190.98,224610.0,165.5075,166.0722,165.4901,165.9158,224610.0
2019-04-01 09:30:00,192.15,192.92,191.78,191.8,42040.0,166.9323,167.6012,166.6108,166.6282,42040.0
2019-04-01 09:40:00,191.88,192.06,191.49,191.72,14791.0,166.6977,166.8541,166.3589,166.5587,14791.0
2019-04-01 09:50:00,191.71,192.18,191.71,191.81,10527.0,166.55,166.9583,166.55,166.6369,10527.0
2019-04-01 10:00:00,191.92,192.33,191.89,192.06,8246.0,166.7325,167.0887,166.7064,166.8541,8246.0
2019-04-01 10:10:00,192.13,192.32,191.98,192.32,7530.0,166.9149,167.08,166.7846,167.08,7530.0
2019-04-01 10:20:00,192.22,192.24,191.61,191.7,20621.0,166.9931,167.0105,166.4631,166.5413,20621.0
2019-04-01 10:30:00,191.69,191.72,191.29,191.39,11808.0,166.5326,166.5587,166.1851,166.272,11808.0
2019-04-01 10:40:00,191.4,191.7,191.27,191.55,10334.0,166.2807,166.5413,166.1678,166.411,10334.0
2019-04-01 10:50:00,191.62,191.62,191.4,191.42,7961.0,166.4718,166.4718,166.2807,166.2981,7961.0
2019-04-01 11:00:00,191.45,191.71,191.44,191.47,5613.0,166.3241,166.55,166.3155,166.3415,5613.0
2019-04-01 11:10:00,191.47,191.47,191.25,191.29,7421.0,166.3415,166.3415,166.1504,166.1851,7421.0
2019-04-01 11:20:00,191.38,191.42,191.05,191.1,18565.0,166.2633,166.2981,165.9766,166.0201,18565.0
2019-04-01 11:30:00,191.06,191.1,190.83,190.93,19240.0,165.9853,166.0201,165.7855,165.8724,19240.0
2019-04-01 11:40:00,190.93,191.0,190.8,190.99,11657.0,165.8724,165.9332,165.7594,165.9245,11657.0
2019-04-01 11:50:00,190.99,191.04,190.64,190.66,15652.0,165.9245,165.968,165.6204,165.6378,15652.0
2019-04-01 12:00:00,190.69,190.69,190.44,190.5,12664.0,165.6639,165.6639,165.4467,165.4988,12664.0
2019-04-01 12:10:00,190.52,190.81,190.52,190.78,16948.0,165.5162,165.7681,165.5162,165.7421,16948.0
2019-04-01 12:20:00,190.81,190.83,190.57,190.6,17040.0,165.7681,165.7855,165.5596,165.5857,17040.0
2019-04-01 12:30:00,190.59,190.59,190.39,190.55,26531.0,165.577,165.577,165.4033,165.5423,26531.0
2019-04-01 12:40:00,190.57,190.78,190.52,190.74,13221.0,165.5596,165.7421,165.5162,165.7073,13221.0
2019-04-01 12:50:00,190.72,190.86,190.61,190.86,15147.0,165.6899,165.8116,165.5944,165.8116,15147.0
2019-04-01 13:00:00,190.89,190.89,190.57,190.68,19853.0,165.8376,165.8376,165.5596,165.6552,19853.0
2019-04-01 13:10:00,190.68,190.68,190.45,190.45,24385.0,165.6552,165.6552,165.4554,165.4554,24385.0
2019-04-01 13:20:00,190.45,190.57,190.41,190.55,17798.0,165.4554,165.5596,165.4206,165.5423,17798.0
2019-04-01 13:30:00,190.55,190.6,190.44,190.59,20404.0,165.5423,165.5857,165.4467,165.577,20404.0
2019-04-01 13:40:00,190.58,190.61,190.47,190.49,19136.0,165.5683,165.5944,165.4728,165.4901,19136.0
2019-04-01 13:50:00,190.51,190.55,190.44,190.49,13621.0,165.5075,165.5423,165.4467,165.4901,13621.0
2019-04-01 14:00:00,190.5,190.6,190.49,190.56,16320.0,165.4988,165.5857,165.4901,165.5509,16320.0
2019-04-01 14:10:00,190.54,190.78,190.51,190.65,23989.0,165.5336,165.7421,165.5075,165.6291,23989.0
2019-04-01 14:20:00,190.63,190.79,190.59,190.59,8280.0,165.6118,165.7508,165.577,165.577,8280.0
2019-04-01 14:30:00,190.59,190.89,190.56,190.84,16393.0,165.577,165.8376,165.5509,165.7942,16393.0
2019-04-01 14:40:00,190.84,191.03,190.84,190.93,14450.0,165.7942,165.9593,165.7942,165.8724,14450.0
2019-04-01 14:50:00,190.91,191.28,190.89,191.14,14148.0,165.855,166.1765,165.8376,166.0548,14148.0
2019-04-01 15:00:00,191.14,191.14,190.97,191.04,15634.0,166.0548,166.0548,165.9071,165.968,15634.0
2019-04-01 15:10:00,191.03,191.26,190.99,191.26,22944.0,165.9593,166.1591,165.9245,166.1591,22944.0
2019-04-01 15:20:00,191.28,191.28,191.1,191.23,18298.0,166.1765,166.1765,166.0201,166.133,18298.0
2019-04-01 15:30:00,191.21,191.22,190.93,191.18,21363.0,166.1156,166.1243,165.8724,166.0896,21363.0
2019-04-01 15:40:00,191.19,191.35,191.17,191.32,28630.0,166.0983,166.2373,166.0809,166.2112,28630.0
2019-04-01 15:50:00,191.32,191.7,191.32,191.45,80397.0,166.2112,166.5413,166.2112,166.3241,80397.0
2019-04-02 09:30:00,191.3,191.7,190.03,190.15,31984.0,166.1938,166.5413,165.0905,165.1948,31984.0
2019-04-02 09:40:00,190.29,191.2,190.16,191.08,18211.0,165.3164,166.107,165.2034,166.0027,18211.0
2019-04-02 09:50:00,191.14,191.65,191.09,191.65,25011.0,166.0548,166.4979,166.0114,166.4979,25011.0
2019-04-02 10:00:00,191.65,191.65,190.64,190.88,19503.0,166.4979,166.4979,165.6204,165.8289,19503.0
2019-04-02 10:10:00,190.79,190.85,190.49,190.61,16883.0,165.7508,165.8029,165.4901,165.5944,16883.0
2019-04-02 10:20:00,190.56,190.57,190.1,190.14,35608.0,165.5509,165.5596,165.1513,165.1861,35608.0
2019-04-02 10:30:00,190.14,190.36,190.0,190.09,46262.0,165.1861,165.3772,165.0644,165.1426,46262.0
2019-04-02 10:40:00,190.04,190.1,190.0,190.04,29258.0,165.0992,165.1513,165.0644,165.0992,29258.0
2019-04-02 10:50:00,190.02,190.35,189.99,190.13,64547.0,165.0818,165.3685,165.0558,165.1774,64547.0
2019-04-02 11:00:00,190.06,190.14,189.55,189.55,27480.0,165.1166,165.1861,164.6735,164.6735,27480.0
2019-04-02 11:10:00,189.52,189.77,189.15,189.77,19783.0,164.6474,164.8646,164.326,164.8646,19783.0
2019-04-02 11:20:00,189.73,189.92,189.49,189.71,30387.0,164.8299,164.9949,164.6214,164.8125,30387.0
2019-04-02 11:30:00,189.76,189.77,189.26,189.29,25507.0,164.8559,164.8646,164.4216,164.4476,25507.0
2019-04-02 11:40:00,189.27,189.71,189.18,189.71,15319.0,164.4302,164.8125,164.3521,164.8125,15319.0
2019-04-02 11:50:00,189.67,189.75,189.33,189.41,15068.0,164.7777,164.8473,164.4824,164.5519,15068.0
2019-04-02 12:00:00,189.42,189.61,189.31,189.6,12369.0,164.5606,164.7256,164.465,164.7169,12369.0
2019-04-02 12:10:00,189.61,189.76,189.55,189.59,10240.0,164.7256,164.8559,164.6735,164.7082,10240.0
2019-04-02 12:20:00,189.53,189.82,189.41,189.82,10002.0,164.6561,164.9081,164.5519,164.9081,10002.0
2019-04-02 12:30:00,189.87,189.87,189.54,189.6,17471.0,164.9515,164.9515,164.6648,164.7169,17471.0
2019-04-02 12:40:00,189.62,189.68,189.52,189.57,14023.0,164.7343,164.7864,164.6474,164.6909,14023.0
2019-04-02 12:50:00,189.59,189.65,189.3,189.48,11312.0,164.7082,164.7604,164.4563,164.6127,11312.0
2019-04-02 13:00:00,189.45,189.55,189.43,189.48,17250.0,164.5866,164.6735,164.5692,164.6127,17250.0
2019-04-02 13:10:00,189.46,189.81,189.28,189.78,8496.0,164.5953,164.8994,164.4389,164.8733,8496.0
2019-04-02 13:20:00,189.78,189.87,189.72,189.76,7137.0,164.8733,164.9515,164.8212,164.8559,7137.0
2019-04-02 13:30:00,189.78,190.04,189.76,190.0,14256.0,164.8733,165.0992,164.8559,165.0644,14256.0
2019-04-02 13:40:00,189.98,189.99,189.86,189.86,8910.0,165.0471,165.0558,164.9428,164.9428,8910.0
2019-04-02 13:50:00,189.88,190.03,189.84,189.96,16015.0,164.9602,165.0905,164.9254,165.0297,16015.0
2019-04-02 14:00:00,190.0,190.06,189.97,190.02,26465.0,165.0644,165.1166,165.0384,165.0818,26465.0
2019-04-02 14:10:00,190.02,190.05,189.96,190.03,12220.0,165.0818,165.1079,165.0297,165.0905,12220.0
2019-04-02 14:20:00,190.02,190.06,189.89,189.94,19184.0,165.0818,165.1166,164.9689,165.0123,19184.0
2019-04-02 14:30:00,189.97,190.2,189.97,190.14,12730.0,165.0384,165.2382,165.0384,165.1861,12730.0
2019-04-02 14:40:00,190.16,190.23,190.08,190.13,15623.0,165.2034,165.2643,165.1339,165.1774,15623.0
2019-04-02 14:50:00,190.15,190.22,190.07,190.1,17042.0,165.1948,165.2556,165.1253,165.1513,17042.0
2019-04-02 15:00:00,190.1,190.15,190.07,190.09,15185.0,165.1513,165.1948,165.1253,165.1426,15185.0
2019-04-02 15:10:00,190.09,190.12,189.98,190.08,11833.0,165.1426,165.1687,165.0471,165.1339,11833.0
2019-04-02 15:20:00,190.07,190.16,190.05,190.15,9590.0,165.1253,165.2034,165.1079,165.1948,9590.0
2019-04-02 15:30:00,190.17,190.52,190.17,190.47,15188.0,165.2121,165.5162,165.2121,165.4728,15188.0
2019-04-02 15:40:00,190.46,190.51,190.37,190.49,21780.0,165.4641,165.5075,165.3859,165.4901,21780.0
2019-04-02 15:50:00,190.5,190.55,190.29,190.48,69023.0,165.4988,165.5423,165.3164,165.4814,69023.0
2019-04-03 09:30:00,191.86,192.0,191.01,191.29,24814.0,166.6803,166.802,165.9419,166.1851,24814.0
2019-04-03 09:40:00,191.24,191.61,190.87,191.03,12155.0,166.1417,166.4631,165.8203,165.9593,12155.0
2019-04-03 09:50:00,191.05,191.09,190.51,190.59,12412.0,165.9766,166.0114,165.5075,165.577,12412.0
2019-04-03 10:00:00,190.65,191.28,190.33,190.91,17672.0,165.6291,166.1765,165.3511,165.855,17672.0
2019-04-03 10:10:00,190.84,191.33,190.45,191.33,55284.0,165.7942,166.2199,165.4554,166.2199,55284.0
2019-04-03 10:20:00,191.4,191.7,191.18,191.45,15953.0,166.2807,166.5413,166.0896,166.3241,15953.0
2019-04-03 10:30:00,191.36,192.28,191.35,192.06,12494.0,166.246,167.0452,166.2373,166.8541,12494.0
2019-04-03 10:40:00,192.11,192.15,191.59,191.64,12677.0,166.8975,166.9323,166.4458,166.4892,12677.0
2019-04-03 10:50:00,191.58,191.94,191.39,191.45,25524.0,166.4371,166.7498,166.272,166.3241,25524.0
2019-04-03 11:00:00,191.5,192.3,191.48,191.84,19074.0,166.3676,167.0626,166.3502,166.663,19074.0
2019-04-03 11:10:00,191.92,192.37,191.85,192.36,14155.0,166.7325,167.1234,166.6716,167.1147,14155.0
2019-04-03 11:20:00,192.32,192.39,191.97,192.07,6052.0,167.08,167.1408,166.7759,166.8628,6052.0
2019-04-03 11:30:00,192.06,192.64,192.06,192.62,9425.0,166.8541,167.358,166.8541,167.3406,9425.0
2019-04-03 11:40:00,192.67,192.85,192.64,192.8,7457.0,167.384,167.5404,167.358,167.497,7457.0
2019-04-03 11:50:00,192.8,192.84,192.48,192.48,9798.0,167.497,167.5317,167.219,167.219,9798.0
2019-04-03 12:00:00,192.44,192.94,192.42,192.81,19408.0,167.1842,167.6186,167.1668,167.5057,19408.0
2019-04-03 12:10:00,192.78,192.78,192.51,192.64,7300.0,167.4796,167.4796,167.245,167.358,7300.0
2019-04-03 12:20:00,192.6,192.68,192.58,192.59,6151.0,167.3232,167.3927,167.3058,167.3145,6151.0
2019-04-03 12:30:00,192.61,192.7,192.48,192.7,7838.0,167.3319,167.4101,167.219,167.4101,7838.0
2019-04-03 12:40:00,192.7,192.81,192.36,192.36,6788.0,167.4101,167.5057,167.1147,167.1147,6788.0
2019-04-03 12:50:00,192.37,192.47,192.23,192.38,4893.0,167.1234,167.2103,167.0018,167.1321,4893.0
2019-04-03 13:00:00,192.41,192.62,192.27,192.35,5848.0,167.1582,167.3406,167.0365,167.106,5848.0
2019-04-03 13:10:00,192.36,192.45,192.31,192.36,5273.0,167.1147,167.1929,167.0713,167.1147,5273.0
2019-04-03 13:20:00,192.36,192.49,192.34,192.4,9273.0,167.1147,167.2277,167.0973,167.1495,9273.0
2019-04-03 13:30:00,192.41,192.52,192.38,192.5,18140.0,167.1582,167.2537,167.1321,167.2363,18140.0
2019-04-03 13:40:00,192.45,192.46,192.27,192.27,10503.0,167.1929,167.2016,167.0365,167.0365,10503.0
2019-04-03 13:50:00,192.28,192.28,191.83,191.98,9945.0,167.0452,167.0452,166.6543,166.7846,9945.0
2019-04-03 14:00:00,191.98,191.98,191.85,191.94,4566.0,166.7846,166.7846,166.6716,166.7498,4566.0
2019-04-03 14:10:00,191.93,192.06,191.87,191.95,10512.0,166.7411,166.8541,166.689,166.7585,10512.0
2019-04-03 14:20:00,191.98,192.07,191.94,191.98,21962.0,166.7846,166.8628,166.7498,166.7846,21962.0
2019-04-03 14:30:00,191.97,191.97,191.11,191.11,12965.0,166.7759,166.7759,166.0288,166.0288,12965.0
2019-04-03 14:40:00,191.12,191.54,191.11,191.52,9961.0,166.0375,166.4023,166.0288,166.385,9961.0
2019-04-03 14:50:00,191.53,191.58,191.32,191.32,8134.0,166.3936,166.4371,166.2112,166.2112,8134.0
2019-04-03 15:00:00,191.26,191.42,191.26,191.28,8197.0,166.1591,166.2981,166.1591,166.1765,8197.0
2019-04-03 15:10:00,191.27,191.28,190.92,190.95,9359.0,166.1678,166.1765,165.8637,165.8898,9359.0
2019-04-03 15:20:00,190.88,191.34,190.79,191.3,11822.0,165.8289,166.2286,165.7508,166.1938,11822.0
2019-04-03 15:30:00,191.27,191.52,191.23,191.42,23485.0,166.1678,166.385,166.133,166.2981,23485.0
2019-04-03 15:40:00,191.44,191.58,191.21,191.33,34601.0,166.3155,166.4371,166.1156,166.2199,34601.0
2019-04-03 15:50:00,191.33,191.77,191.33,191.69,115216.0,166.2199,166.6021,166.2199,166.5326,115216.0
2019-04-04 09:30:00,192.19,192.28,191.74,192.11,24253.0,166.967,167.0452,166.5761,166.8975,24253.0
2019-04-04 09:40:00,192.09,192.63,192.09,192.26,20956.0,166.8801,167.3493,166.8801,167.0278,20956.0
2019-04-04 09:50:00,192.27,192.55,192.1,192.48,10522.0,167.0365,167.2798,166.8888,167.219,10522.0
2019-04-04 10:00:00,192.64,192.8,192.56,192.7,19932.0,167.358,167.497,167.2885,167.4101,19932.0
2019-04-04 10:10:00,192.73,192.87,191.96,192.02,11004.0,167.4362,167.5578,166.7672,166.8193,11004.0
2019-04-04 10:20:00,191.95,191.99,191.67,191.67,16410.0,166.7585,166.7933,166.5153,166.5153,16410.0
2019-04-04 10:30:00,191.69,191.84,191.53,191.83,5579.0,166.5326,166.663,166.3936,166.6543,5579.0
2019-04-04 10:40:00,191.79,192.16,191.74,192.09,5762.0,166.6195,166.941,166.5761,166.8801,5762.0
2019-04-04 10:50:00,192.15,192.49,191.81,192.26,28142.0,166.9323,167.2277,166.6369,167.0278,28142.0
2019-04-04 11:00:00,192.23,192.59,192.07,192.59,7306.0,167.0018,167.3145,166.8628,167.3145,7306.0
2019-04-04 11:10:00,192.63,192.63,191.89,191.95,8277.0,167.3493,167.3493,166.7064,166.7585,8277.0
2019-04-04 11:20:00,191.67,192.03,191.66,191.85,10717.0,166.5153,166.828,166.5066,166.6716,10717.0
2019-04-04 11:30:00,191.8,191.8,191.59,191.73,9666.0,166.6282,166.6282,166.4458,166.5674,9666.0
2019-04-04 11:40:00,191.73,191.73,191.39,191.42,10576.0,166.5674,166.5674,166.272,166.2981,10576.0
2019-04-04 11:50:00,191.36,191.36,190.98,191.03,11189.0,166.246,166.246,165.9158,165.9593,11189.0
2019-04-04 12:00:00,191.0,191.21,190.87,190.9,10600.0,165.9332,166.1156,165.8203,165.8463,10600.0
2019-04-04 12:10:00,190.87,190.95,190.42,190.58,12328.0,165.8203,165.8898,165.4293,165.5683,12328.0
2019-04-04 12:20:00,190.65,190.85,190.52,190.73,9094.0,165.6291,165.8029,165.5162,165.6986,9094.0
2019-04-04 12:30:00,190.77,191.11,190.67,191.04,8732.0,165.7334,166.0288,165.6465,165.968,8732.0
2019-04-04 12:40:00,191.05,191.15,190.81,190.88,13300.0,165.9766,166.0635,165.7681,165.8289,13300.0
2019-04-04 12:50:00,190.96,191.05,190.81,190.93,6540.0,165.8985,165.9766,165.7681,165.8724,6540.0
2019-04-04 13:00:00,191.0,191.02,190.8,190.86,8951.0,165.9332,165.9506,165.7594,165.8116,8951.0
2019-04-04 13:10:00,190.85,190.86,190.66,190.75,7977.0,165.8029,165.8116,165.6378,165.716,7977.0
2019-04-04 13:20:00,190.82,190.89,190.69,190.81,13307.0,165.7768,165.8376,165.6639,165.7681,13307.0
2019-04-04 13:30:00,190.81,190.99,190.78,190.92,8506.0,165.7681,165.9245,165.7421,165.8637,8506.0
2019-04-04 13:40:00,190.91,191.0,190.89,190.94,11103.0,165.855,165.9332,165.8376,165.8811,11103.0
2019-04-04 13:50:00,190.95,191.0,190.73,190.79,7016.0,165.8898,165.9332,165.6986,165.7508,7016.0
2019-04-04 14:00:00,190.8,190.95,190.73,190.9,10473.0,165.7594,165.8898,165.6986,165.8463,10473.0
2019-04-04 14:10:00,190.91,191.26,190.9,191.21,5539.0,165.855,166.1591,165.8463,166.1156,5539.0
2019-04-04 14:20:00,191.21,191.4,191.21,191.21,7559.0,166.1156,166.2807,166.1156,166.1156,7559.0
2019-04-04 14:30:00,191.21,191.3,191.13,191.3,9305.0,166.1156,166.1938,166.0461,166.1938,9305.0
2019-04-04 14:40:00,191.28,191.43,191.17,191.39,10793.0,166.1765,166.3068,166.0809,166.272,10793.0
2019-04-04 14:50:00,191.42,191.53,191.25,191.32,12669.0,166.2981,166.3936,166.1504,166.2112,12669.0
2019-04-04 15:00:00,191.29,191.33,191.14,191.15,12414.0,166.1851,166.2199,166.0548,166.0635,12414.0
2019-04-04 15:10:00,191.14,191.42,191.12,191.37,11069.0,166.0548,166.2981,166.0375,166.2546,11069.0
2019-04-04 15:20:00,191.39,191.42,191.29,191.3,14030.0,166.272,166.2981,166.1851,166.1938,14030.0
2019-04-04 15:30:00,191.33,191.59,191.33,191.52,15616.0,166.2199,166.4458,166.2199,166.385,15616.0
2019-04-04 15:40:00,191.53,191.54,191.36,191.44,27258.0,166.3936,166.4023,166.246,166.3155,27258.0
2019-04-04 15:50:00,191.47,191.77,191.44,191.75,66604.0,166.3415,166.6021,166.3155,166.5848,66604.0
2019-04-05 09:30:00,192.25,192.64,191.62,192.08,24063.0,167.0192,167.358,166.4718,166.8715,24063.0
2019-04-05 09:40:00,192.23,192.72,192.08,192.68,8033.0,167.0018,167.4275,166.8715,167.3927,8033.0
2019-04-05 09:50:00,192.68,193.39,192.51,193.37,20705.0,167.3927,168.0095,167.245,167.9922,20705.0
2019-04-05 10:00:00,193.4,193.6,193.33,193.45,17303.0,168.0182,168.192,167.9574,168.0617,17303.0
2019-04-05 10:10:00,193.39,193.49,193.34,193.43,7867.0,168.0095,168.0964,167.9661,168.0443,7867.0
2019-04-05 10:20:00,193.45,193.55,193.36,193.36,10429.0,168.0617,168.1485,167.9835,167.9835,10429.0
2019-04-05 10:30:00,193.39,193.46,192.99,193.09,12639.0,168.0095,168.0704,167.662,167.7489,12639.0
2019-04-05 10:40:00,193.08,193.13,192.97,193.0,5014.0,167.7402,167.7837,167.6447,167.6707,5014.0
2019-04-05 10:50:00,192.99,193.25,192.91,193.11,16183.0,167.662,167.8879,167.5925,167.7663,16183.0
2019-04-05 11:00:00,193.11,193.27,193.1,193.21,6490.0,167.7663,167.9053,167.7576,167.8532,6490.0
2019-04-05 11:10:00,193.23,193.32,193.22,193.23,7355.0,167.8705,167.9487,167.8618,167.8705,7355.0
2019-04-05 11:20:00,193.26,193.26,192.82,192.89,12481.0,167.8966,167.8966,167.5143,167.5752,12481.0
2019-04-05 11:30:00,192.93,192.99,192.77,192.99,7672.0,167.6099,167.662,167.4709,167.662,7672.0
2019-04-05 11:40:00,193.0,193.06,192.82,192.87,9935.0,167.6707,167.7228,167.5143,167.5578,9935.0
2019-04-05 11:50:00,192.83,192.91,192.78,192.78,8887.0,167.523,167.5925,167.4796,167.4796,8887.0
2019-04-05 12:00:00,192.75,192.95,192.72,192.93,6869.0,167.4535,167.6273,167.4275,167.6099,6869.0
2019-04-05 12:10:00,192.9,193.05,192.89,193.04,6695.0,167.5838,167.7142,167.5752,167.7055,6695.0
2019-04-05 12:20:00,193.09,193.11,192.72,192.75,14973.0,167.7489,167.7663,167.4275,167.4535,14973.0
2019-04-05 12:30:00,192.72,192.77,192.38,192.38,8399.0,167.4275,167.4709,167.1321,167.1321,8399.0
2019-04-05 12:40:00,192.38,192.6,192.37,192.57,4232.0,167.1321,167.3232,167.1234,167.2972,4232.0
2019-04-05 12:50:00,192.59,192.69,192.59,192.69,5198.0,167.3145,167.4014,167.3145,167.4014,5198.0
2019-04-05 13:00:00,192.69,192.87,192.63,192.69,9900.0,167.4014,167.5578,167.3493,167.4014,9900.0
2019-04-05 13:10:00,192.72,192.81,192.68,192.81,6553.0,167.4275,167.5057,167.3927,167.5057,6553.0
2019-04-05 13:20:00,192.76,192.77,192.7,192.75,5655.0,167.4622,167.4709,167.4101,167.4535,5655.0
2019-04-05 13:30:00,192.72,192.82,192.7,192.74,5925.0,167.4275,167.5143,167.4101,167.4448,5925.0
2019-04-05 13:40:00,192.72,192.81,192.71,192.78,6157.0,167.4275,167.5057,167.4188,167.4796,6157.0
2019-04-05 13:50:00,192.78,193.08,192.75,193.08,7184.0,167.4796,167.7402,167.4535,167.7402,7184.0
2019-04-05 14:00:00,193.09,193.1,192.94,193.07,6965.0,167.7489,167.7576,167.6186,167.7315,6965.0
2019-04-05 14:10:00,193.03,193.23,193.02,193.03,10283.0,167.6968,167.8705,167.6881,167.6968,10283.0
2019-04-05 14:20:00,192.99,192.99,192.76,192.92,5538.0,167.662,167.662,167.4622,167.6012,5538.0
2019-04-05 14:30:00,192.87,193.02,192.85,193.02,7535.0,167.5578,167.6881,167.5404,167.6881,7535.0
2019-04-05 14:40:00,193.02,193.17,192.96,193.17,12403.0,167.6881,167.8184,167.636,167.8184,12403.0
2019-04-05 14:50:00,193.12,193.14,192.85,193.04,27704.0,167.775,167.7923,167.5404,167.7055,27704.0
2019-04-05 15:00:00,193.0,193.04,192.86,192.89,10364.0,167.6707,167.7055,167.5491,167.5752,10364.0
2019-04-05 15:10:00,192.85,193.12,192.85,193.07,7401.0,167.5404,167.775,167.5404,167.7315,7401.0
2019-04-05 15:20:00,193.1,193.22,193.1,193.2,8559.0,167.7576,167.8618,167.7576,167.8445,8559.0
2019-04-05 15:30:00,193.18,193.29,193.08,193.12,18962.0,167.8271,167.9227,167.7402,167.775,18962.0
2019-04-05 15:40:00,193.1,193.1,192.83,192.95,28009.0,167.7576,167.7576,167.523,167.6273,28009.0
2019-04-05 15:50:00,192.95,193.28,192.89,193.16,66410.0,167.6273,167.914,167.5752,167.8097,66410.0
2019-04-08 09:30:00,193.55,194.3,192.73,193.07,23395.0,168.1485,168.8001,167.4362,167.7315,23395.0
2019-04-08 09:40:00,192.98,193.23,192.7,193.23,8599.0,167.6533,167.8705,167.4101,167.8705,8599.0
2019-04-08 09:50:00,193.24,193.24,192.69,192.83,5758.0,167.8792,167.8792,167.4014,167.523,5758.0
2019-04-08 10:00:00,192.71,193.25,192.57,192.96,13992.0,167.4188,167.8879,167.2972,167.636,13992.0
2019-04-08 10:10:00,192.99,193.03,192.6,192.65,7762.0,167.662,167.6968,167.3232,167.3667,7762.0
2019-04-08 10:20:00,192.7,192.72,192.35,192.68,16634.0,167.4101,167.4275,167.106,167.3927,16634.0
2019-04-08 10:30:00,192.68,192.75,192.2,192.22,12884.0,167.3927,167.4535,166.9757,166.9931,12884.0
2019-04-08 10:40:00,192.19,192.6,192.18,192.53,13510.0,166.967,167.3232,166.9583,167.2624,13510.0
2019-04-08 10:50:00,192.54,192.97,192.54,192.71,37369.0,167.2711,167.6447,167.2711,167.4188,37369.0
2019-04-08 11:00:00,192.73,192.78,192.45,192.46,5979.0,167.4362,167.4796,167.1929,167.2016,5979.0
2019-04-08 11:10:00,192.42,192.46,192.27,192.37,10520.0,167.1668,167.2016,167.0365,167.1234,10520.0
2019-04-08 11:20:00,192.39,192.72,192.38,192.69,12695.0,167.1408,167.4275,167.1321,167.4014,12695.0
2019-04-08 11:30:00,192.73,192.9,192.72,192.73,11451.0,167.4362,167.5838,167.4275,167.4362,11451.0
2019-04-08 11:40:00,192.72,192.77,192.46,192.61,8315.0,167.4275,167.4709,167.2016,167.3319,8315.0
2019-04-08 11:50:00,192.61,192.61,192.4,192.42,6930.0,167.3319,167.3319,167.1495,167.1668,6930.0
2019-04-08 12:00:00,192.43,192.5,192.22,192.31,15473.0,167.1755,167.2363,166.9931,167.0713,15473.0
2019-04-08 12:10:00,192.34,192.44,192.31,192.38,7153.0,167.0973,167.1842,167.0713,167.1321,7153.0
2019-04-08 12:20:00,192.38,192.64,192.34,192.56,9895.0,167.1321,167.358,167.0973,167.2885,9895.0
2019-04-08 12:30:00,192.58,192.86,192.45,192.84,8458.0,167.3058,167.5491,167.1929,167.5317,8458.0
2019-04-08 12:40:00,192.88,193.0,192.83,192.83,10701.0,167.5665,167.6707,167.523,167.523,10701.0
2019-04-08 12:50:00,192.85,192.95,192.76,192.76,7588.0,167.5404,167.6273,167.4622,167.4622,7588.0
2019-04-08 13:00:00,192.76,192.79,192.64,192.69,8547.0,167.4622,167.4883,167.358,167.4014,8547.0
2019-04-08 13:10:00,192.69,192.89,192.6,192.86,12166.0,167.4014,167.5752,167.3232,167.5491,12166.0
2019-04-08 13:20:00,192.87,192.92,192.71,192.8,7411.0,167.5578,167.6012,167.4188,167.497,7411.0
2019-04-08 13:30:00,192.77,192.93,192.75,192.92,8271.0,167.4709,167.6099,167.4535,167.6012,8271.0
2019-04-08 13:40:00,192.95,192.96,192.8,192.83,7200.0,167.6273,167.636,167.497,167.523,7200.0
2019-04-08 13:50:00,192.83,193.02,192.79,193.02,17210.0,167.523,167.6881,167.4883,167.6881,17210.0
2019-04-08 14:00:00,193.02,193.03,192.78,192.99,10637.0,167.6881,167.6968,167.4796,167.662,10637.0
2019-04-08 14:10:00,192.96,192.97,192.83,192.89,6916.0,167.636,167.6447,167.523,167.5752,6916.0
2019-04-08 14:20:00,192.9,192.96,192.76,192.83,8142.0,167.5838,167.636,167.4622,167.523,8142.0
2019-04-08 14:30:00,192.85,192.88,192.76,192.87,10673.0,167.5404,167.5665,167.4622,167.5578,10673.0
2019-04-08 14:40:00,192.85,192.88,192.71,192.71,10583.0,167.5404,167.5665,167.4188,167.4188,10583.0
2019-04-08 14:50:00,192.73,192.87,192.71,192.86,8969.0,167.4362,167.5578,167.4188,167.5491,8969.0
2019-04-08 15:00:00,192.83,193.02,192.82,192.87,10136.0,167.523,167.6881,167.5143,167.5578,10136.0
2019-04-08 15:10:00,192.86,192.99,192.83,192.83,7742.0,167.5491,167.662,167.523,167.523,7742.0
2019-04-08 15:20:00,192.84,192.96,192.84,192.86,12957.0,167.5317,167.636,167.5317,167.5491,12957.0
2019-04-08 15:30:00,192.82,193.0,192.78,192.93,14311.0,167.5143,167.6707,167.4796,167.6099,14311.0
2019-04-08 15:40:00,192.94,193.06,192.93,192.98,17328.0,167.6186,167.7228,167.6099,167.6533,17328.0
2019-04-08 15:50:00,192.99,193.12,192.89,193.04,64573.0,167.662,167.775,167.5752,167.7055,64573.0
2019-04-09 09:30:00,191.93,192.08,191.09,191.12,30492.0,166.7411,166.8715,166.0114,166.0375,30492.0
2019-04-09 09:40:00,191.21,191.86,191.11,191.86,7817.0,166.1156,166.6803,166.0288,166.6803,7817.0
2019-04-09 09:50:00,191.92,192.19,191.68,191.7,10164.0,166.7325,166.967,166.524,166.5413,10164.0
2019-04-09 10:00:00,191.61,192.27,191.55,192.09,6512.0,166.4631,167.0365,166.411,166.8801,6512.0
2019-04-09 10:10:00,191.99,192.16,191.9,192.01,8082.0,166.7933,166.941,166.7151,166.8106,8082.0
2019-04-09 10:20:00,191.95,192.05,191.85,191.88,6518.0,166.7585,166.8454,166.6716,166.6977,6518.0
2019-04-09 10:30:00,191.93,192.03,191.73,191.89,7068.0,166.7411,166.828,166.5674,166.7064,7068.0
2019-04-09 10:40:00,191.89,191.96,191.71,191.89,12412.0,166.7064,166.7672,166.55,166.7064,12412.0
2019-04-09 10:50:00,191.89,192.06,191.77,192.03,9632.0,166.7064,166.8541,166.6021,166.828,9632.0
2019-04-09 11:00:00,192.0,192.27,191.97,192.2,7147.0,166.802,167.0365,166.7759,166.9757,7147.0
2019-04-09 11:10:00,192.2,192.25,192.04,192.1,7157.0,166.9757,167.0192,166.8367,166.8888,7157.0
2019-04-09 11:20:00,192.12,192.31,192.04,192.17,14904.0,166.9062,167.0713,166.8367,166.9497,14904.0
2019-04-09 11:30:00,192.15,192.29,192.06,192.21,5450.0,166.9323,167.0539,166.8541,166.9844,5450.0
2019-04-09 11:40:00,192.21,192.34,192.16,192.33,9239.0,166.9844,167.0973,166.941,167.0887,9239.0
2019-04-09 11:50:00,192.35,192.46,192.31,192.4,4510.0,167.106,167.2016,167.0713,167.1495,4510.0
2019-04-09 12:00:00,192.37,192.67,192.33,192.67,7397.0,167.1234,167.384,167.0887,167.384,7397.0
2019-04-09 12:10:00,192.61,192.92,192.59,192.86,4838.0,167.3319,167.6012,167.3145,167.5491,4838.0
2019-04-09 12:20:00,192.84,192.91,192.71,192.71,4171.0,167.5317,167.5925,167.4188,167.4188,4171.0
2019-04-09 12:30:00,192.67,192.85,192.66,192.81,5865.0,167.384,167.5404,167.3753,167.5057,5865.0
2019-04-09 12:40:00,192.82,192.82,192.69,192.69,4029.0,167.5143,167.5143,167.4014,167.4014,4029.0
2019-04-09 12:50:00,192.67,192.82,192.55,192.57,3700.0,167.384,167.5143,167.2798,167.2972,3700.0
2019-04-09 13:00:00,192.55,192.59,192.46,192.47,6230.0,167.2798,167.3145,167.2016,167.2103,6230.0
2019-04-09 13:10:00,192.43,192.61,192.43,192.57,4851.0,167.1755,167.3319,167.1755,167.2972,4851.0
2019-04-09 13:20:00,192.62,192.66,192.57,192.57,3913.0,167.3406,167.3753,167.2972,167.2972,3913.0
2019-04-09 13:30:00,192.55,192.65,192.45,192.62,3813.0,167.2798,167.3667,167.1929,167.3406,3813.0
2019-04-09 13:40:00,192.62,192.69,192.58,192.62,3917.0,167.3406,167.4014,167.3058,167.3406,3917.0
2019-04-09 13:50:00,192.62,192.67,192.56,192.67,3211.0,167.3406,167.384,167.2885,167.384,3211.0
2019-04-09 14:00:00,192.7,192.72,192.5,192.58,8163.0,167.4101,167.4275,167.2363,167.3058,8163.0
2019-04-09 14:10:00,192.61,192.77,192.61,192.62,3805.0,167.3319,167.4709,167.3319,167.3406,3805.0
2019-04-09 14:20:00,192.65,192.69,192.44,192.44,8518.0,167.3667,167.4014,167.1842,167.1842,8518.0
2019-04-09 14:30:00,192.47,192.68,192.47,192.64,3331.0,167.2103,167.3927,167.2103,167.358,3331.0
2019-04-09 14:40:00,192.68,192.7,192.4,192.49,5132.0,167.3927,167.4101,167.1495,167.2277,5132.0
2019-04-09 14:50:00,192.53,192.53,192.35,192.45,5000.0,167.2624,167.2624,167.106,167.1929,5000.0
2019-04-09 15:00:00,192.47,192.56,192.44,192.54,4953.0,167.2103,167.2885,167.1842,167.2711,4953.0
2019-04-09 15:10:00,192.5,192.52,192.3,192.45,9749.0,167.2363,167.2537,167.0626,167.1929,9749.0
2019-04-09 15:20:00,192.43,192.43,192.09,192.14,8929.0,167.1755,167.1755,166.8801,166.9236,8929.0
2019-04-09 15:30:00,192.13,192.32,192.11,192.18,18159.0,166.9149,167.08,166.8975,166.9583,18159.0
2019-04-09 15:40:00,192.25,192.39,192.14,192.31,21527.0,167.0192,167.1408,166.9236,167.0713,21527.0
2019-04-09 15:50:00,192.3,192.3,191.79,192.29,53589.0,167.0626,167.0626,166.6195,167.0539,53589.0
2019-04-10 09:30:00,192.88,192.99,192.3,192.77,13892.0,167.5665,167.662,167.0626,167.4709,13892.0
2019-04-10 09:40:00,192.7,193.08,192.58,192.65,11854.0,167.4101,167.7402,167.3058,167.3667,11854.0
2019-04-10 09:50:00,192.59,192.78,192.4,192.71,6679.0,167.3145,167.4796,167.1495,167.4188,6679.0
2019-04-10 10:00:00,192.71,192.91,192.33,192.42,12787.0,167.4188,167.5925,167.0887,167.1668,12787.0
2019-04-10 10:10:00,192.43,192.61,192.4,192.51,3456.0,167.1755,167.3319,167.1495,167.245,3456.0
2019-04-10 10:20:00,192.54,192.63,192.39,192.42,3134.0,167.2711,167.3493,167.1408,167.1668,3134.0
2019-04-10 10:30:00,192.49,192.63,192.37,192.53,6705.0,167.2277,167.3493,167.1234,167.2624,6705.0
2019-04-10 10:40:00,192.55,192.63,192.29,192.48,5200.0,167.2798,167.3493,167.0539,167.219,5200.0
2019-04-10 10:50:00,192.46,192.46,192.28,192.32,5236.0,167.2016,167.2016,167.0452,167.08,5236.0
2019-04-10 11:00:00,192.36,192.48,192.35,192.35,3200.0,167.1147,167.219,167.106,167.106,3200.0
2019-04-10 11:10:00,192.35,192.4,192.23,192.23,5253.0,167.106,167.1495,167.0018,167.0018,5253.0
2019-04-10 11:20:00,192.15,192.51,192.14,192.43,30335.0,166.9323,167.245,166.9236,167.1755,30335.0
2019-04-10 11:30:00,192.45,192.64,192.45,192.56,3805.0,167.1929,167.358,167.1929,167.2885,3805.0
2019-04-10 11:40:00,192.53,192.6,192.52,192.56,1344.0,167.2624,167.3232,167.2537,167.2885,1344.0
2019-04-10 11:50:00,192.61,192.7,192.55,192.66,4500.0,167.3319,167.4101,167.2798,167.3753,4500.0
2019-04-10 12:00:00,192.69,192.69,192.57,192.62,1545.0,167.4014,167.4014,167.2972,167.3406,1545.0
2019-04-10 12:10:00,192.61,192.61,192.5,192.57,1893.0,167.3319,167.3319,167.2363,167.2972,1893.0
2019-04-10 12:20:00,192.52,192.52,192.37,192.44,2100.0,167.2537,167.2537,167.1234,167.1842,2100.0
2019-04-10 12:30:00,192.43,192.62,192.43,192.62,1741.0,167.1755,167.3406,167.1755,167.3406,1741.0
2019-04-10 12:40:00,192.6,192.6,192.42,192.45,5123.0,167.3232,167.3232,167.1668,167.1929,5123.0
2019-04-10 12:50:00,192.49,192.53,192.39,192.39,2346.0,167.2277,167.2624,167.1408,167.1408,2346.0
2019-04-10 13:00:00,192.37,192.55,192.37,192.51,4118.0,167.1234,167.2798,167.1234,167.245,4118.0
2019-04-10 13:10:00,192.57,192.59,192.43,192.57,3027.0,167.2972,167.3145,167.1755,167.2972,3027.0
2019-04-10 13:20:00,192.61,192.63,192.5,192.54,1724.0,167.3319,167.3493,167.2363,167.2711,1724.0
2019-04-10 13:30:00,192.56,192.56,192.5,192.53,4303.0,167.2885,167.2885,167.2363,167.2624,4303.0
2019-04-10 13:40:00,192.53,192.61,192.53,192.58,4918.0,167.2624,167.3319,167.2624,167.3058,4918.0
2019-04-10 13:50:00,192.56,192.64,192.51,192.59,6315.0,167.2885,167.358,167.245,167.3145,6315.0
2019-04-10 14:00:00,192.6,192.79,192.52,192.53,9258.0,167.3232,167.4883,167.2537,167.2624,9258.0
2019-04-10 14:10:00,192.5,192.63,192.32,192.56,7387.0,167.2363,167.3493,167.08,167.2885,7387.0
2019-04-10 14:20:00,192.57,192.59,192.37,192.38,10258.0,167.2972,167.3145,167.1234,167.1321,10258.0
2019-04-10 14:30:00,192.38,192.65,192.33,192.63,6500.0,167.1321,167.3667,167.0887,167.3493,6500.0
2019-04-10 14:40:00,192.63,192.79,192.63,192.72,6934.0,167.3493,167.4883,167.3493,167.4275,6934.0
2019-04-10 14:50:00,192.82,192.95,192.79,192.93,6343.0,167.5143,167.6273,167.4883,167.6099,6343.0
2019-04-10 15:00:00,192.92,193.14,192.92,193.05,7199.0,167.6012,167.7923,167.6012,167.7142,7199.0
2019-04-10 15:10:00,193.12,193.19,193.07,193.12,6260.0,167.775,167.8358,167.7315,167.775,6260.0
2019-04-10 15:20:00,193.11,193.15,192.98,193.08,8539.0,167.7663,167.801,167.6533,167.7402,8539.0
2019-04-10 15:30:00,193.09,193.16,193.0,193.07,12523.0,167.7489,167.8097,167.6707,167.7315,12523.0
2019-04-10 15:40:00,193.08,193.11,192.87,192.95,49017.0,167.7402,167.7663,167.5578,167.6273,49017.0
2019-04-10 15:50:00,192.96,193.11,192.9,193.04,67376.0,167.636,167.7663,167.5838,167.7055,67376.0
2019-04-11 09:30:00,192.49,193.11,191.48,192.49,31925.0,167.2277,167.7663,166.3502,167.2277,31925.0
2019-04-11 09:40:00,192.49,192.82,192.22,192.74,18539.0,167.2277,167.5143,166.9931,167.4448,18539.0
2019-04-11 09:50:00,192.77,193.0,192.62,192.94,6272.0,167.4709,167.6707,167.3406,167.6186,6272.0
2019-04-11 10:00:00,192.92,192.96,192.75,192.88,12108.0,167.6012,167.636,167.4535,167.5665,12108.0
2019-04-11 10:10:00,192.92,193.11,192.75,193.11,5499.0,167.6012,167.7663,167.4535,167.7663,5499.0
2019-04-11 10:20:00,193.23,193.58,193.19,193.49,21056.0,167.8705,168.1746,167.8358,168.0964,21056.0
2019-04-11 10:30:00,193.45,193.58,193.16,193.35,22308.0,168.0617,168.1746,167.8097,167.9748,22308.0
2019-04-11 10:40:00,193.31,193.7,193.27,193.7,13284.0,167.94,168.2789,167.9053,168.2789,13284.0
2019-04-11 10:50:00,193.74,193.89,193.63,193.83,14661.0,168.3136,168.4439,168.218,168.3918,14661.0
2019-04-11 11:00:00,193.89,193.95,193.76,193.81,23416.0,168.4439,168.496,168.331,168.3744,23416.0
2019-04-11 11:10:00,193.81,193.85,193.73,193.76,8677.0,168.3744,168.4092,168.3049,168.331,8677.0
2019-04-11 11:20:00,193.77,193.82,193.72,193.75,7788.0,168.3397,168.3831,168.2962,168.3223,7788.0
2019-04-11 11:30:00,193.74,193.76,193.39,193.39,12420.0,168.3136,168.331,168.0095,168.0095,12420.0
2019-04-11 11:40:00,193.38,193.38,193.02,193.03,4790.0,168.0009,168.0009,167.6881,167.6968,4790.0
2019-04-11 11:50:00,193.06,193.34,193.06,193.29,10394.0,167.7228,167.9661,167.7228,167.9227,10394.0
2019-04-11 12:00:00,193.31,193.36,193.15,193.19,5976.0,167.94,167.9835,167.801,167.8358,5976.0
2019-04-11 12:10:00,193.12,193.23,193.09,193.23,6812.0,167.775,167.8705,167.7489,167.8705,6812.0
2019-04-11 12:20:00,193.26,193.26,192.98,193.1,7063.0,167.8966,167.8966,167.6533,167.7576,7063.0
2019-04-11 12:30:00,193.13,193.18,193.08,193.15,10111.0,167.7837,167.8271,167.7402,167.801,10111.0
2019-04-11 12:40:00,193.19,193.24,193.05,193.15,20299.0,167.8358,167.8792,167.7142,167.801,20299.0
2019-04-11 12:50:00,193.2,193.33,193.17,193.26,2600.0,167.8445,167.9574,167.8184,167.8966,2600.0
2019-04-11 13:00:00,193.26,193.4,193.25,193.36,4152.0,167.8966,168.0182,167.8879,167.9835,4152.0
2019-04-11 13:10:00,193.34,193.34,193.28,193.32,4146.0,167.9661,167.9661,167.914,167.9487,4146.0
2019-04-11 13:20:00,193.34,193.35,193.27,193.28,8003.0,167.9661,167.9748,167.9053,167.914,8003.0
2019-04-11 13:30:00,193.27,193.29,193.18,193.23,6036.0,167.9053,167.9227,167.8271,167.8705,6036.0
2019-04-11 13:40:00,193.23,193.5,193.21,193.39,7671.0,167.8705,168.1051,167.8532,168.0095,7671.0
2019-04-11 13:50:00,193.42,193.42,193.22,193.23,3722.0,168.0356,168.0356,167.8618,167.8705,3722.0
2019-04-11 14:00:00,193.26,193.55,193.23,193.41,7739.0,167.8966,168.1485,167.8705,168.0269,7739.0
2019-04-11 14:10:00,193.4,193.44,193.3,193.37,8570.0,168.0182,168.053,167.9313,167.9922,8570.0
2019-04-11 14:20:00,193.35,193.41,193.29,193.3,8081.0,167.9748,168.0269,167.9227,167.9313,8081.0
2019-04-11 14:30:00,193.32,193.36,193.28,193.33,6479.0,167.9487,167.9835,167.914,167.9574,6479.0
2019-04-11 14:40:00,193.36,193.5,193.36,193.46,6995.0,167.9835,168.1051,167.9835,168.0704,6995.0
2019-04-11 14:50:00,193.47,193.54,193.4,193.47,14669.0,168.079,168.1399,168.0182,168.079,14669.0
2019-04-11 15:00:00,193.45,193.54,193.44,193.53,13785.0,168.0617,168.1399,168.053,168.1312,13785.0
2019-04-11 15:10:00,193.53,193.53,193.42,193.48,11070.0,168.1312,168.1312,168.0356,168.0877,11070.0
2019-04-11 15:20:00,193.48,193.53,193.4,193.51,15500.0,168.0877,168.1312,168.0182,168.1138,15500.0
2019-04-11 15:30:00,193.52,193.56,193.47,193.5,20813.0,168.1225,168.1572,168.079,168.1051,20813.0
2019-04-11 15:40:00,193.49,193.52,193.42,193.42,29956.0,168.0964,168.1225,168.0356,168.0356,29956.0
2019-04-11 15:50:00,193.4,193.59,193.34,193.51,65549.0,168.0182,168.1833,167.9661,168.1138,65549.0
2019-04-12 09:30:00,194.44,194.99,194.0,194.5,22761.0,168.9217,169.3996,168.5395,168.9739,22761.0
2019-04-12 09:40:00,194.42,194.95,194.42,194.7,21410.0,168.9044,169.3648,168.9044,169.1476,21410.0
2019-04-12 09:50:00,194.73,195.32,194.65,195.31,30629.0,169.1737,169.6862,169.1042,169.6776,30629.0
2019-04-12 10:00:00,195.32,195.36,194.91,195.02,10063.0,169.6862,169.721,169.3301,169.4256,10063.0
2019-04-12 10:10:00,195.01,195.15,194.76,194.81,7482.0,169.4169,169.5386,169.1997,169.2432,7482.0
2019-04-12 10:20:00,194.71,195.15,194.71,195.05,9630.0,169.1563,169.5386,169.1563,169.4517,9630.0
2019-04-12 10:30:00,194.99,195.03,194.66,194.71,11345.0,169.3996,169.4343,169.1129,169.1563,11345.0
2019-04-12 10:40:00,194.71,194.82,194.37,194.49,91924.0,169.1563,169.2519,168.8609,168.9652,91924.0
2019-04-12 10:50:00,194.39,194.63,194.17,194.31,17567.0,168.8783,169.0868,168.6872,168.8088,17567.0
2019-04-12 11:00:00,194.35,194.47,194.2,194.24,11156.0,168.8435,168.9478,168.7132,168.748,11156.0
2019-04-12 11:10:00,194.23,194.54,194.17,194.42,16500.0,168.7393,169.0086,168.6872,168.9044,16500.0
2019-04-12 11:20:00,194.43,194.64,194.28,194.44,22833.0,168.913,169.0955,168.7827,168.9217,22833.0
2019-04-12 11:30:00,194.4,194.62,194.31,194.31,8569.0,168.887,169.0781,168.8088,168.8088,8569.0
2019-04-12 11:40:00,194.36,194.47,194.31,194.37,4814.0,168.8522,168.9478,168.8088,168.8609,4814.0
2019-04-12 11:50:00,194.32,194.49,194.25,194.36,8800.0,168.8175,168.9652,168.7567,168.8522,8800.0
2019-04-12 12:00:00,194.32,194.52,194.19,194.5,6068.0,168.8175,168.9912,168.7045,168.9739,6068.0
2019-04-12 12:10:00,194.49,194.75,194.35,194.69,5935.0,168.9652,169.1911,168.8435,169.1389,5935.0
2019-04-12 12:20:00,194.62,194.69,194.54,194.63,4752.0,169.0781,169.1389,169.0086,169.0868,4752.0
2019-04-12 12:30:00,194.6,194.72,194.6,194.71,2608.0,169.0607,169.165,169.0607,169.1563,2608.0
2019-04-12 12:40:00,194.78,194.81,194.7,194.77,3666.0,169.2171,169.2432,169.1476,169.2084,3666.0
2019-04-12 12:50:00,194.74,194.82,194.72,194.78,3741.0,169.1824,169.2519,169.165,169.2171,3741.0
2019-04-12 13:00:00,194.85,194.85,194.61,194.67,14252.0,169.2779,169.2779,169.0694,169.1216,14252.0
2019-04-12 13:10:00,194.67,194.83,194.63,194.64,39485.0,169.1216,169.2606,169.0868,169.0955,39485.0
2019-04-12 13:20:00,194.66,194.66,194.41,194.44,8400.0,169.1129,169.1129,168.8957,168.9217,8400.0
2019-04-12 13:30:00,194.42,194.48,194.34,194.45,8346.0,168.9044,168.9565,168.8349,168.9304,8346.0
2019-04-12 13:40:00,194.44,194.44,194.25,194.32,15801.0,168.9217,168.9217,168.7567,168.8175,15801.0
2019-04-12 13:50:00,194.33,194.36,194.25,194.29,8754.0,168.8262,168.8522,168.7567,168.7914,8754.0
2019-04-12 14:00:00,194.29,194.5,194.25,194.4,19873.0,168.7914,168.9739,168.7567,168.887,19873.0
2019-04-12 14:10:00,194.43,194.5,194.35,194.45,6917.0,168.913,168.9739,168.8435,168.9304,6917.0
2019-04-12 14:20:00,194.48,194.5,194.25,194.29,13345.0,168.9565,168.9739,168.7567,168.7914,13345.0
2019-04-12 14:30:00,194.25,194.26,194.01,194.09,36624.0,168.7567,168.7654,168.5482,168.6177,36624.0
2019-04-12 14:40:00,194.11,194.2,194.05,194.2,8036.0,168.635,168.7132,168.5829,168.7132,8036.0
2019-04-12 14:50:00,194.18,194.38,194.15,194.2,112610.0,168.6959,168.8696,168.6698,168.7132,112610.0
2019-04-12 15:00:00,194.23,194.77,194.23,194.53,55640.0,168.7393,169.2084,168.7393,168.9999,55640.0
2019-04-12 15:10:00,194.58,194.61,194.37,194.37,14560.0,169.0434,169.0694,168.8609,168.8609,14560.0
2019-04-12 15:20:00,194.35,194.46,194.26,194.28,29876.0,168.8435,168.9391,168.7654,168.7827,29876.0
2019-04-12 15:30:00,194.27,194.5,194.19,194.28,27421.0,168.774,168.9739,168.7045,168.7827,27421.0
2019-04-12 15:40:00,194.31,194.32,193.98,194.04,70979.0,168.8088,168.8175,168.5221,168.5742,70979.0
2019-04-12 15:50:00,194.03,194.18,193.74,194.16,129748.0,168.5655,168.6959,168.3136,168.6785,129748.0
2019-04-15 09:30:00,193.3,194.12,193.26,193.71,18562.0,167.9313,168.6437,167.8966,168.2875,18562.0
2019-04-15 09:40:00,193.59,193.87,193.37,193.8,7409.0,168.1833,168.4265,167.9922,168.3657,7409.0
2019-04-15 09:50:00,193.64,193.81,193.08,193.09,15492.0,168.2267,168.3744,167.7402,167.7489,15492.0
2019-04-15 10:00:00,193.09,193.63,193.0,193.04,19464.0,167.7489,168.218,167.6707,167.7055,19464.0
2019-04-15 10:10:00,193.06,193.25,192.89,192.93,20011.0,167.7228,167.8879,167.5752,167.6099,20011.0
2019-04-15 10:20:00,192.89,192.89,192.5,192.51,14513.0,167.5752,167.5752,167.2363,167.245,14513.0
2019-04-15 10:30:00,192.5,192.54,192.28,192.44,24773.0,167.2363,167.2711,167.0452,167.1842,24773.0
2019-04-15 10:40:00,192.42,192.86,192.42,192.73,66975.0,167.1668,167.5491,167.1668,167.4362,66975.0
2019-04-15 10:50:00,192.7,192.7,192.48,192.52,12747.0,167.4101,167.4101,167.219,167.2537,12747.0
2019-04-15 11:00:00,192.51,192.56,192.34,192.48,16253.0,167.245,167.2885,167.0973,167.219,16253.0
2019-04-15 11:10:00,192.48,192.87,192.48,192.61,17604.0,167.219,167.5578,167.219,167.3319,17604.0
2019-04-15 11:20:00,192.65,193.07,192.61,192.99,32003.0,167.3667,167.7315,167.3319,167.662,32003.0
2019-04-15 11:30:00,192.98,193.39,192.97,193.34,23891.0,167.6533,168.0095,167.6447,167.9661,23891.0
2019-04-15 11:40:00,193.34,193.34,193.04,193.1,12651.0,167.9661,167.9661,167.7055,167.7576,12651.0
2019-04-15 11:50:00,193.1,193.26,193.1,193.25,10125.0,167.7576,167.8966,167.7576,167.8879,10125.0
2019-04-15 12:00:00,193.22,193.23,192.93,192.99,10632.0,167.8618,167.8705,167.6099,167.662,10632.0
2019-04-15 12:10:00,192.99,193.02,192.91,193.02,131196.0,167.662,167.6881,167.5925,167.6881,131196.0
2019-04-15 12:20:00,193.05,193.22,193.03,193.12,8706.0,167.7142,167.8618,167.6968,167.775,8706.0
2019-04-15 12:30:00,193.16,193.26,193.1,193.26,4293.0,167.8097,167.8966,167.7576,167.8966,4293.0
2019-04-15 12:40:00,193.21,193.23,193.09,193.11,7127.0,167.8532,167.8705,167.7489,167.7663,7127.0
2019-04-15 12:50:00,193.12,193.23,193.12,193.23,10530.0,167.775,167.8705,167.775,167.8705,10530.0
2019-04-15 13:00:00,193.2,193.51,193.2,193.47,14430.0,167.8445,168.1138,167.8445,168.079,14430.0
2019-04-15 13:10:00,193.47,193.6,193.43,193.49,11332.0,168.079,168.192,168.0443,168.0964,11332.0
2019-04-15 13:20:00,193.52,193.61,193.49,193.61,12346.0,168.1225,168.2007,168.0964,168.2007,12346.0
2019-04-15 13:30:00,193.59,193.63,193.41,193.42,5708.0,168.1833,168.218,168.0269,168.0356,5708.0
2019-04-15 13:40:00,193.4,193.42,193.28,193.28,6894.0,168.0182,168.0356,167.914,167.914,6894.0
2019-04-15 13:50:00,193.29,193.52,193.29,193.44,6903.0,167.9227,168.1225,167.9227,168.053,6903.0
2019-04-15 14:00:00,193.41,193.47,193.35,193.37,3642.0,168.0269,168.079,167.9748,167.9922,3642.0
2019-04-15 14:10:00,193.31,193.36,193.26,193.26,11047.0,167.94,167.9835,167.8966,167.8966,11047.0
2019-04-15 14:20:00,193.24,193.32,193.12,193.29,17517.0,167.8792,167.9487,167.775,167.9227,17517.0
2019-04-15 14:30:00,193.29,193.32,193.25,193.27,17302.0,167.9227,167.9487,167.8879,167.9053,17302.0
2019-04-15 14:40:00,193.26,193.31,193.25,193.29,21544.0,167.8966,167.94,167.8879,167.9227,21544.0
2019-04-15 14:50:00,193.29,193.56,193.26,193.56,11406.0,167.9227,168.1572,167.8966,168.1572,11406.0
2019-04-15 15:00:00,193.6,193.63,193.54,193.62,11685.0,168.192,168.218,168.1399,168.2094,11685.0
2019-04-15 15:10:00,193.59,193.63,193.44,193.45,7023.0,168.1833,168.218,168.053,168.0617,7023.0
2019-04-15 15:20:00,193.48,193.5,193.41,193.44,12006.0,168.0877,168.1051,168.0269,168.053,12006.0
2019-04-15 15:30:00,193.46,193.51,193.37,193.4,120119.0,168.0704,168.1138,167.9922,168.0182,120119.0
2019-04-15 15:40:00,193.38,193.72,193.35,193.67,24053.0,168.0009,168.2962,167.9748,168.2528,24053.0
2019-04-15 15:50:00,193.67,193.98,193.66,193.93,109563.0,168.2528,168.5221,168.2441,168.4787,109563.0
2019-04-16 09:30:00,194.53,195.55,193.91,195.29,47970.0,168.9999,169.8861,168.4613,169.6602,47970.0
2019-04-16 09:40:00,195.31,195.5,195.03,195.41,26378.0,169.6776,169.8426,169.4343,169.7644,26378.0
2019-04-16 09:50:00,195.4,195.49,194.71,195.12,25323.0,169.7557,169.8339,169.1563,169.5125,25323.0
2019-04-16 10:00:00,195.18,195.42,195.06,195.27,17995.0,169.5646,169.7731,169.4604,169.6428,17995.0
2019-04-16 10:10:00,195.31,195.44,195.19,195.19,9218.0,169.6776,169.7905,169.5733,169.5733,9218.0
2019-04-16 10:20:00,195.18,195.27,195.0,195.27,8839.0,169.5646,169.6428,169.4082,169.6428,8839.0
2019-04-16 10:30:00,195.23,195.26,195.09,195.09,21421.0,169.6081,169.6341,169.4864,169.4864,21421.0
2019-04-16 10:40:00,195.15,195.33,195.08,195.29,9374.0,169.5386,169.6949,169.4777,169.6602,9374.0
2019-04-16 10:50:00,195.31,195.34,195.18,195.27,7816.0,169.6776,169.7036,169.5646,169.6428,7816.0
2019-04-16 11:00:00,195.29,195.4,195.21,195.31,8609.0,169.6602,169.7557,169.5907,169.6776,8609.0
2019-04-16 11:10:00,195.34,195.4,195.28,195.34,8939.0,169.7036,169.7557,169.6515,169.7036,8939.0
2019-04-16 11:20:00,195.27,195.48,195.27,195.48,9999.0,169.6428,169.8252,169.6428,169.8252,9999.0
2019-04-16 11:30:00,195.44,195.53,195.29,195.34,13030.0,169.7905,169.8687,169.6602,169.7036,13030.0
2019-04-16 11:40:00,195.36,195.39,195.24,195.25,14006.0,169.721,169.7471,169.6167,169.6254,14006.0
2019-04-16 11:50:00,195.27,195.54,195.22,195.53,39921.0,169.6428,169.8774,169.5994,169.8687,39921.0
2019-04-16 12:00:00,195.52,195.58,195.48,195.57,6241.0,169.86,169.9121,169.8252,169.9034,6241.0
2019-04-16 12:10:00,195.56,195.71,195.56,195.65,5199.0,169.8947,170.0251,169.8947,169.9729,5199.0
2019-04-16 12:20:00,195.68,195.78,195.65,195.78,10297.0,169.999,170.0859,169.9729,170.0859,10297.0
2019-04-16 12:30:00,195.78,195.81,195.69,195.74,7127.0,170.0859,170.1119,170.0077,170.0511,7127.0
2019-04-16 12:40:00,195.75,195.76,195.62,195.67,5303.0,170.0598,170.0685,169.9469,169.9903,5303.0
2019-04-16 12:50:00,195.69,195.77,195.6,195.75,5406.0,170.0077,170.0772,169.9295,170.0598,5406.0
2019-04-16 13:00:00,195.75,195.92,195.73,195.91,31611.0,170.0598,170.2075,170.0424,170.1988,31611.0
2019-04-16 13:10:00,195.89,195.92,195.81,195.85,6672.0,170.1814,170.2075,170.1119,170.1467,6672.0
2019-04-16 13:20:00,195.87,195.87,195.67,195.68,6909.0,170.1641,170.1641,169.9903,169.999,6909.0
2019-04-16 13:30:00,195.68,195.81,195.68,195.78,15200.0,169.999,170.1119,169.999,170.0859,15200.0
2019-04-16 13:40:00,195.8,195.81,195.75,195.8,5835.0,170.1032,170.1119,170.0598,170.1032,5835.0
2019-04-16 13:50:00,195.79,196.05,195.79,196.03,34779.0,170.0946,170.3204,170.0946,170.3031,34779.0
2019-04-16 14:00:00,196.06,196.16,196.04,196.1,12318.0,170.3291,170.416,170.3118,170.3639,12318.0
2019-04-16 14:10:00,196.11,196.2,196.06,196.16,15148.0,170.3726,170.4508,170.3291,170.416,15148.0
2019-04-16 14:20:00,196.14,196.23,196.09,196.21,9910.0,170.3986,170.4768,170.3552,170.4594,9910.0
2019-04-16 14:30:00,196.2,196.41,196.2,196.31,21072.0,170.4508,170.6332,170.4508,170.5463,21072.0
2019-04-16 14:40:00,196.31,196.68,196.31,196.62,17044.0,170.5463,170.8678,170.5463,170.8156,17044.0
2019-04-16 14:50:00,196.67,196.84,196.67,196.84,16201.0,170.8591,171.0068,170.8591,171.0068,16201.0
2019-04-16 15:00:00,196.84,197.16,196.82,197.08,41896.0,171.0068,171.2848,170.9894,171.2153,41896.0
2019-04-16 15:10:00,197.08,197.17,197.08,197.11,30840.0,171.2153,171.2935,171.2153,171.2413,30840.0
2019-04-16 15:20:00,197.1,197.33,197.1,197.31,27730.0,171.2326,171.4325,171.2326,171.4151,27730.0
2019-04-16 15:30:00,197.3,197.3,196.69,196.96,48981.0,171.4064,171.4064,170.8764,171.111,48981.0
2019-04-16 15:40:00,196.95,196.95,196.74,196.88,45880.0,171.1023,171.1023,170.9199,171.0415,45880.0
2019-04-16 15:50:00,196.89,197.11,196.87,197.1,106078.0,171.0502,171.2413,171.0328,171.2326,106078.0
2019-04-17 09:30:00,198.14,198.61,197.93,198.45,27089.0,172.1361,172.5445,171.9537,172.4055,27089.0
2019-04-17 09:40:00,198.45,198.45,197.74,197.74,38700.0,172.4055,172.4055,171.7886,171.7886,38700.0
2019-04-17 09:50:00,197.69,197.99,197.12,197.81,44566.0,171.7452,172.0058,171.25,171.8495,44566.0
2019-04-17 10:00:00,197.68,197.71,197.19,197.19,8874.0,171.7365,171.7626,171.3108,171.3108,8874.0
2019-04-17 10:10:00,197.2,197.49,197.18,197.3,6975.0,171.3195,171.5715,171.3021,171.4064,6975.0
2019-04-17 10:20:00,197.3,197.54,197.22,197.54,8900.0,171.4064,171.6149,171.3369,171.6149,8900.0
2019-04-17 10:30:00,197.57,197.86,197.49,197.52,9067.0,171.641,171.8929,171.5715,171.5975,9067.0
2019-04-17 10:40:00,197.5,197.59,197.32,197.39,7656.0,171.5801,171.6583,171.4238,171.4846,7656.0
2019-04-17 10:50:00,197.36,197.36,197.12,197.27,11336.0,171.4585,171.4585,171.25,171.3803,11336.0
2019-04-17 11:00:00,197.28,197.73,197.27,197.57,17192.0,171.389,171.78,171.3803,171.641,17192.0
2019-04-17 11:10:00,197.56,197.92,197.48,197.92,6583.0,171.6323,171.945,171.5628,171.945,6583.0
2019-04-17 11:20:00,197.96,197.98,197.79,197.91,15718.0,171.9798,171.9971,171.8321,171.9363,15718.0
2019-04-17 11:30:00,197.87,197.95,197.68,197.91,29839.0,171.9016,171.9711,171.7365,171.9363,29839.0
2019-04-17 11:40:00,197.92,198.28,197.86,198.19,9888.0,171.945,172.2578,171.8929,172.1796,9888.0
2019-04-17 11:50:00,198.22,198.28,198.01,198.11,8175.0,172.2056,172.2578,172.0232,172.1101,8175.0
2019-04-17 12:00:00,198.09,198.18,197.82,197.88,11363.0,172.0927,172.1709,171.8581,171.9103,11363.0
2019-04-17 12:10:00,197.83,197.98,197.74,197.88,10887.0,171.8668,171.9971,171.7886,171.9103,10887.0
2019-04-17 12:20:00,197.9,197.97,197.8,197.9,9902.0,171.9276,171.9885,171.8408,171.9276,9902.0
2019-04-17 12:30:00,197.91,198.05,197.86,198.01,5925.0,171.9363,172.058,171.8929,172.0232,5925.0
2019-04-17 12:40:00,198.01,198.14,197.98,198.03,9962.0,172.0232,172.1361,171.9971,172.0406,9962.0
2019-04-17 12:50:00,198.06,198.39,198.06,198.19,8638.0,172.0666,172.3533,172.0666,172.1796,8638.0
2019-04-17 13:00:00,198.13,198.32,198.13,198.26,4592.0,172.1275,172.2925,172.1275,172.2404,4592.0
2019-04-17 13:10:00,198.25,198.35,198.22,198.35,6400.0,172.2317,172.3186,172.2056,172.3186,6400.0
2019-04-17 13:20:00,198.3,198.46,198.25,198.37,15042.0,172.2752,172.4142,172.2317,172.336,15042.0
2019-04-17 13:30:00,198.41,198.66,198.36,198.52,9505.0,172.3707,172.5879,172.3273,172.4663,9505.0
2019-04-17 13:40:00,198.52,198.59,198.29,198.36,13328.0,172.4663,172.5271,172.2665,172.3273,13328.0
2019-04-17 13:50:00,198.34,198.47,198.19,198.28,16823.0,172.3099,172.4228,172.1796,172.2578,16823.0
2019-04-17 14:00:00,198.28,198.4,198.21,198.31,13333.0,172.2578,172.362,172.197,172.2838,13333.0
2019-04-17 14:10:00,198.31,198.4,198.28,198.32,14152.0,172.2838,172.362,172.2578,172.2925,14152.0
2019-04-17 14:20:00,198.32,198.32,198.03,198.2,28428.0,172.2925,172.2925,172.0406,172.1883,28428.0
2019-04-17 14:30:00,198.25,198.33,198.1,198.14,18328.0,172.2317,172.3012,172.1014,172.1361,18328.0
2019-04-17 14:40:00,198.15,198.23,198.08,198.19,12714.0,172.1448,172.2143,172.084,172.1796,12714.0
2019-04-17 14:50:00,198.23,198.29,198.13,198.13,11950.0,172.2143,172.2665,172.1275,172.1275,11950.0
2019-04-17 15:00:00,198.06,198.24,198.04,198.07,13470.0,172.0666,172.223,172.0493,172.0753,13470.0
2019-04-17 15:10:00,198.01,198.09,197.9,197.99,13747.0,172.0232,172.0927,171.9276,172.0058,13747.0
2019-04-17 15:20:00,197.97,198.03,197.89,197.89,19311.0,171.9885,172.0406,171.919,171.919,19311.0
2019-04-17 15:30:00,197.9,198.06,197.88,198.01,24848.0,171.9276,172.0666,171.9103,172.0232,24848.0
2019-04-17 15:40:00,198.04,198.04,197.51,197.51,34634.0,172.0493,172.0493,171.5888,171.5888,34634.0
2019-04-17 15:50:00,197.51,197.85,197.44,197.75,70513.0,171.5888,171.8842,171.528,171.7973,70513.0
2019-04-18 09:30:00,198.07,198.33,197.24,197.7,69177.0,172.0753,172.3012,171.3543,171.7539,69177.0
2019-04-18 09:40:00,197.75,198.21,197.67,198.17,8416.0,171.7973,172.197,171.7278,172.1622,8416.0
2019-04-18 09:50:00,198.15,198.29,197.83,197.9,8449.0,172.1448,172.2665,171.8668,171.9276,8449.0
2019-04-18 10:00:00,197.87,198.09,197.63,198.04,9412.0,171.9016,172.0927,171.6931,172.0493,9412.0
2019-04-18 10:10:00,197.97,198.23,197.8,198.16,14534.0,171.9885,172.2143,171.8408,172.1535,14534.0
2019-04-18 10:20:00,198.13,198.13,197.73,197.82,13500.0,172.1275,172.1275,171.78,171.8581,13500.0
2019-04-18 10:30:00,197.87,197.89,197.55,197.64,20870.0,171.9016,171.919,171.6236,171.7018,20870.0
2019-04-18 10:40:00,197.63,197.8,197.49,197.78,19516.0,171.6931,171.8408,171.5715,171.8234,19516.0
2019-04-18 10:50:00,197.78,197.96,197.71,197.96,17783.0,171.8234,171.9798,171.7626,171.9798,17783.0
2019-04-18 11:00:00,197.92,197.95,197.59,197.86,14481.0,171.945,171.9711,171.6583,171.8929,14481.0
2019-04-18 11:10:00,197.85,197.85,197.45,197.48,11393.0,171.8842,171.8842,171.5367,171.5628,11393.0
2019-04-18 11:20:00,197.45,197.45,197.18,197.29,11391.0,171.5367,171.5367,171.3021,171.3977,11391.0
2019-04-18 11:30:00,197.34,197.64,197.34,197.63,17615.0,171.4411,171.7018,171.4411,171.6931,17615.0
2019-04-18 11:40:00,197.61,197.7,197.55,197.7,12756.0,171.6757,171.7539,171.6236,171.7539,12756.0
2019-04-18 11:50:00,197.69,197.85,197.65,197.75,10131.0,171.7452,171.8842,171.7105,171.7973,10131.0
2019-04-18 12:00:00,197.74,197.79,197.67,197.77,16563.0,171.7886,171.8321,171.7278,171.8147,16563.0
2019-04-18 12:10:00,197.75,197.77,197.58,197.64,10695.0,171.7973,171.8147,171.6496,171.7018,10695.0
2019-04-18 12:20:00,197.63,197.64,197.4,197.47,20416.0,171.6931,171.7018,171.4933,171.5541,20416.0
2019-04-18 12:30:00,197.45,197.61,197.43,197.53,13061.0,171.5367,171.6757,171.5193,171.6062,13061.0
2019-04-18 12:40:00,197.56,197.56,197.43,197.44,8531.0,171.6323,171.6323,171.5193,171.528,8531.0
2019-04-18 12:50:00,197.47,197.52,197.31,197.34,22610.0,171.5541,171.5975,171.4151,171.4411,22610.0
2019-04-18 13:00:00,197.33,197.36,197.1,197.16,16084.0,171.4325,171.4585,171.2326,171.2848,16084.0
2019-04-18 13:10:00,197.16,197.39,197.14,197.33,17819.0,171.2848,171.4846,171.2674,171.4325,17819.0
2019-04-18 13:20:00,197.36,197.46,197.31,197.44,9853.0,171.4585,171.5454,171.4151,171.528,9853.0
2019-04-18 13:30:00,197.43,197.5,197.2,197.3,6584.0,171.5193,171.5801,171.3195,171.4064,6584.0
2019-04-18 13:40:00,197.37,197.59,197.37,197.58,7208.0,171.4672,171.6583,171.4672,171.6496,7208.0
2019-04-18 13:50:00,197.57,197.57,197.29,197.44,16020.0,171.641,171.641,171.3977,171.528,16020.0
2019-04-18 14:00:00,197.42,197.47,197.36,197.44,12238.0,171.5106,171.5541,171.4585,171.528,12238.0
2019-04-18 14:10:00,197.39,197.53,197.39,197.52,7341.0,171.4846,171.6062,171.4846,171.5975,7341.0
2019-04-18 14:20:00,197.51,197.62,197.48,197.49,8510.0,171.5888,171.6844,171.5628,171.5715,8510.0
2019-04-18 14:30:00,197.52,197.59,197.44,197.58,7725.0,171.5975,171.6583,171.528,171.6496,7725.0
2019-04-18 14:40:00,197.6,197.82,197.58,197.81,13297.0,171.667,171.8581,171.6496,171.8495,13297.0
2019-04-18 14:50:00,197.8,197.81,197.67,197.71,14834.0,171.8408,171.8495,171.7278,171.7626,14834.0
2019-04-18 15:00:00,197.71,197.75,197.61,197.69,12330.0,171.7626,171.7973,171.6757,171.7452,12330.0
2019-04-18 15:10:00,197.68,197.79,197.67,197.77,11650.0,171.7365,171.8321,171.7278,171.8147,11650.0
2019-04-18 15:20:00,197.76,197.76,197.67,197.69,23321.0,171.806,171.806,171.7278,171.7452,23321.0
2019-04-18 15:30:00,197.69,197.93,197.65,197.77,31070.0,171.7452,171.9537,171.7105,171.8147,31070.0
2019-04-18 15:40:00,197.77,197.8,197.69,197.74,33849.0,171.8147,171.8408,171.7452,171.7886,33849.0
2019-04-18 15:50:00,197.74,198.12,197.68,198.1,80765.0,171.7886,172.1188,171.7365,172.1014,80765.0
2019-04-22 09:30:00,197.43,197.8,196.81,197.03,41749.0,171.5193,171.8408,170.9807,171.1718,41749.0
2019-04-22 09:40:00,197.01,197.28,196.97,197.27,18935.0,171.1544,171.389,171.1197,171.3803,18935.0
2019-04-22 09:50:00,197.26,197.45,197.2,197.25,11177.0,171.3716,171.5367,171.3195,171.363,11177.0
2019-04-22 10:00:00,197.26,197.34,197.19,197.25,13586.0,171.3716,171.4411,171.3108,171.363,13586.0
2019-04-22 10:10:00,197.2,197.22,197.09,197.09,10535.0,171.3195,171.3369,171.224,171.224,10535.0
2019-04-22 10:20:00,197.06,197.14,196.98,197.06,12388.0,171.1979,171.2674,171.1284,171.1979,12388.0
2019-04-22 10:30:00,197.1,197.18,196.97,197.03,13365.0,171.2326,171.3021,171.1197,171.1718,13365.0
2019-04-22 10:40:00,197.02,197.18,197.0,197.18,8806.0,171.1631,171.3021,171.1458,171.3021,8806.0
2019-04-22 10:50:00,197.23,197.27,197.05,197.16,8000.0,171.3456,171.3803,171.1892,171.2848,8000.0
2019-04-22 11:00:00,197.15,197.15,196.97,197.03,11092.0,171.2761,171.2761,171.1197,171.1718,11092.0
2019-04-22 11:10:00,197.02,197.21,197.01,197.12,6753.0,171.1631,171.3282,171.1544,171.25,6753.0
2019-04-22 11:20:00,197.14,197.15,197.0,197.02,9800.0,171.2674,171.2761,171.1458,171.1631,9800.0
2019-04-22 11:30:00,197.06,197.23,197.06,197.17,10046.0,171.1979,171.3456,171.1979,171.2935,10046.0
2019-04-22 11:40:00,197.22,197.22,197.0,197.0,9098.0,171.3369,171.3369,171.1458,171.1458,9098.0
2019-04-22 11:50:00,196.99,196.99,196.83,196.86,9176.0,171.1371,171.1371,170.9981,171.0241,9176.0
2019-04-22 12:00:00,196.84,196.89,196.79,196.83,14600.0,171.0068,171.0502,170.9633,170.9981,14600.0
2019-04-22 12:10:00,196.82,196.86,196.78,196.84,10219.0,170.9894,171.0241,170.9546,171.0068,10219.0
2019-04-22 12:20:00,196.85,196.94,196.73,196.74,7746.0,171.0154,171.0936,170.9112,170.9199,7746.0
2019-04-22 12:30:00,196.74,196.76,196.65,196.73,7231.0,170.9199,170.9373,170.8417,170.9112,7231.0
2019-04-22 12:40:00,196.75,196.91,196.73,196.85,5703.0,170.9286,171.0676,170.9112,171.0154,5703.0
2019-04-22 12:50:00,196.8,196.8,196.74,196.74,4087.0,170.972,170.972,170.9199,170.9199,4087.0
2019-04-22 13:00:00,196.71,196.76,196.64,196.73,10371.0,170.8938,170.9373,170.833,170.9112,10371.0
2019-04-22 13:10:00,196.78,196.89,196.77,196.81,8021.0,170.9546,171.0502,170.9459,170.9807,8021.0
2019-04-22 13:20:00,196.75,196.77,196.65,196.66,6117.0,170.9286,170.9459,170.8417,170.8504,6117.0
2019-04-22 13:30:00,196.66,196.72,196.65,196.7,10203.0,170.8504,170.9025,170.8417,170.8851,10203.0
2019-04-22 13:40:00,196.7,196.8,196.69,196.76,8379.0,170.8851,170.972,170.8764,170.9373,8379.0
2019-04-22 13:50:00,196.78,196.87,196.64,196.87,12319.0,170.9546,171.0328,170.833,171.0328,12319.0
2019-04-22 14:00:00,196.88,196.95,196.77,196.78,8730.0,171.0415,171.1023,170.9459,170.9546,8730.0
2019-04-22 14:10:00,196.8,196.8,196.65,196.69,7153.0,170.972,170.972,170.8417,170.8764,7153.0
2019-04-22 14:20:00,196.67,196.75,196.65,196.72,13660.0,170.8591,170.9286,170.8417,170.9025,13660.0
2019-04-22 14:30:00,196.71,196.71,196.53,196.55,22965.0,170.8938,170.8938,170.7374,170.7548,22965.0
2019-04-22 14:40:00,196.55,196.65,196.53,196.58,8168.0,170.7548,170.8417,170.7374,170.7809,8168.0
2019-04-22 14:50:00,196.57,196.62,196.54,196.6,4922.0,170.7722,170.8156,170.7461,170.7983,4922.0
2019-04-22 15:00:00,196.59,196.59,196.39,196.39,12072.0,170.7896,170.7896,170.6158,170.6158,12072.0
2019-04-22 15:10:00,196.4,196.56,196.34,196.56,18335.0,170.6245,170.7635,170.5724,170.7635,18335.0
2019-04-22 15:20:00,196.51,196.56,196.47,196.48,14844.0,170.7201,170.7635,170.6853,170.694,14844.0
2019-04-22 15:30:00,196.5,196.55,196.48,196.54,18058.0,170.7114,170.7548,170.694,170.7461,18058.0
2019-04-22 15:40:00,196.57,196.59,196.45,196.47,19916.0,170.7722,170.7896,170.6679,170.6853,19916.0
2019-04-22 15:50:00,196.47,196.69,196.45,196.63,57400.0,170.6853,170.8764,170.6679,170.8243,57400.0
2019-04-23 09:30:00,196.59,196.59,195.67,195.8,23364.0,170.7896,170.7896,169.9903,170.1032,23364.0
2019-04-23 09:40:00,195.89,196.07,195.67,196.0,25786.0,170.1814,170.3378,169.9903,170.277,25786.0
2019-04-23 09:50:00,195.9,195.95,195.66,195.81,25300.0,170.1901,170.2336,169.9816,170.1119,25300.0
2019-04-23 10:00:00,195.81,196.15,195.73,195.95,10375.0,170.1119,170.4073,170.0424,170.2336,10375.0
2019-04-23 10:10:00,195.92,196.26,195.89,196.06,13801.0,170.2075,170.5029,170.1814,170.3291,13801.0
2019-04-23 10:20:00,196.09,196.29,195.94,196.11,11547.0,170.3552,170.5289,170.2249,170.3726,11547.0
2019-04-23 10:30:00,196.13,196.22,195.89,196.09,8710.0,170.3899,170.4681,170.1814,170.3552,8710.0
2019-04-23 10:40:00,196.08,196.41,196.04,196.12,6600.0,170.3465,170.6332,170.3118,170.3813,6600.0
2019-04-23 10:50:00,196.15,196.25,196.0,196.25,10875.0,170.4073,170.4942,170.277,170.4942,10875.0
2019-04-23 11:00:00,196.26,196.34,196.15,196.19,12895.0,170.5029,170.5724,170.4073,170.4421,12895.0
2019-04-23 11:10:00,196.22,196.48,196.17,196.36,10416.0,170.4681,170.694,170.4247,170.5898,10416.0
2019-04-23 11:20:00,196.33,196.75,196.29,196.7,14462.0,170.5637,170.9286,170.5289,170.8851,14462.0
2019-04-23 11:30:00,196.68,196.93,196.64,196.77,16553.0,170.8678,171.0849,170.833,170.9459,16553.0
2019-04-23 11:40:00,196.77,196.81,196.61,196.81,10393.0,170.9459,170.9807,170.8069,170.9807,10393.0
2019-04-23 11:50:00,196.89,196.99,196.74,196.75,11206.0,171.0502,171.1371,170.9199,170.9286,11206.0
2019-04-23 12:00:00,196.76,197.21,196.75,197.13,10768.0,170.9373,171.3282,170.9286,171.2587,10768.0
2019-04-23 12:10:00,197.11,197.21,197.03,197.05,10813.0,171.2413,171.3282,171.1718,171.1892,10813.0
2019-04-23 12:20:00,197.05,197.1,196.93,196.97,6314.0,171.1892,171.2326,171.0849,171.1197,6314.0
2019-04-23 12:30:00,196.94,197.06,196.88,197.0,7301.0,171.0936,171.1979,171.0415,171.1458,7301.0
2019-04-23 12:40:00,197.03,197.21,197.02,197.07,5583.0,171.1718,171.3282,171.1631,171.2066,5583.0
2019-04-23 12:50:00,197.07,197.1,196.9,196.9,11113.0,171.2066,171.2326,171.0589,171.0589,11113.0
2019-04-23 13:00:00,196.92,196.96,196.79,196.95,13478.0,171.0763,171.111,170.9633,171.1023,13478.0
2019-04-23 13:10:00,197.05,197.1,196.93,196.99,16152.0,171.1892,171.2326,171.0849,171.1371,16152.0
2019-04-23 13:20:00,197.04,197.06,196.81,196.81,7100.0,171.1805,171.1979,170.9807,170.9807,7100.0
2019-04-23 13:30:00,196.79,196.94,196.79,196.85,4742.0,170.9633,171.0936,170.9633,171.0154,4742.0
2019-04-23 13:40:00,196.85,196.97,196.8,196.86,8623.0,171.0154,171.1197,170.972,171.0241,8623.0
2019-04-23 13:50:00,196.85,196.85,196.71,196.81,11243.0,171.0154,171.0154,170.8938,170.9807,11243.0
2019-04-23 14:00:00,196.74,196.78,196.5,196.55,12617.0,170.9199,170.9546,170.7114,170.7548,12617.0
2019-04-23 14:10:00,196.58,196.58,196.36,196.43,11709.0,170.7809,170.7809,170.5898,170.6506,11709.0
2019-04-23 14:20:00,196.46,196.71,196.43,196.6,16924.0,170.6766,170.8938,170.6506,170.7983,16924.0
2019-04-23 14:30:00,196.6,196.8,196.57,196.72,15100.0,170.7983,170.972,170.7722,170.9025,15100.0
2019-04-23 14:40:00,196.72,196.81,196.63,196.69,14761.0,170.9025,170.9807,170.8243,170.8764,14761.0
2019-04-23 14:50:00,196.73,196.73,196.54,196.66,13118.0,170.9112,170.9112,170.7461,170.8504,13118.0
2019-04-23 15:00:00,196.64,196.73,196.57,196.62,30513.0,170.833,170.9112,170.7722,170.8156,30513.0
2019-04-23 15:10:00,196.62,196.73,196.62,196.66,19558.0,170.8156,170.9112,170.8156,170.8504,19558.0
2019-04-23 15:20:00,196.66,196.66,196.44,196.46,18917.0,170.8504,170.8504,170.6593,170.6766,18917.0
2019-04-23 15:30:00,196.47,196.47,196.32,196.42,30505.0,170.6853,170.6853,170.555,170.6419,30505.0
2019-04-23 15:40:00,196.42,196.42,196.24,196.34,43587.0,170.6419,170.6419,170.4855,170.5724,43587.0
2019-04-23 15:50:00,196.33,196.73,196.31,196.67,82577.0,170.5637,170.9112,170.5463,170.8591,82577.0
2019-04-24 09:30:00,197.45,199.11,196.16,198.78,81325.0,171.5367,172.9788,170.416,172.6922,81325.0
2019-04-24 09:40:00,198.59,198.95,197.99,198.41,46652.0,172.5271,172.8398,172.0058,172.3707,46652.0
2019-04-24 09:50:00,198.41,200.3,198.4,200.29,73606.0,172.3707,174.0127,172.362,174.004,73606.0
2019-04-24 10:00:00,200.18,201.84,200.02,201.74,41063.0,173.9084,175.3506,173.7694,175.2637,41063.0
2019-04-24 10:10:00,201.68,201.97,201.12,201.5,57799.0,175.2116,175.4635,174.7251,175.0552,57799.0
2019-04-24 10:20:00,201.59,201.63,200.8,200.89,46840.0,175.1334,175.1681,174.4471,174.5252,46840.0
2019-04-24 10:30:00,200.91,200.91,200.11,200.36,29164.0,174.5426,174.5426,173.8476,174.0648,29164.0
2019-04-24 10:40:00,200.37,200.37,199.68,199.68,16904.0,174.0735,174.0735,173.474,173.474,16904.0
2019-04-24 10:50:00,199.66,199.68,199.09,199.27,16403.0,173.4567,173.474,172.9615,173.1178,16403.0
2019-04-24 11:00:00,199.22,199.4,198.9,199.08,32759.0,173.0744,173.2308,172.7964,172.9528,32759.0
2019-04-24 11:10:00,199.1,199.1,198.61,198.87,24748.0,172.9702,172.9702,172.5445,172.7703,24748.0
2019-04-24 11:20:00,198.95,198.95,198.47,198.71,25839.0,172.8398,172.8398,172.4228,172.6313,25839.0
2019-04-24 11:30:00,198.71,199.43,198.65,199.43,18017.0,172.6313,173.2568,172.5792,173.2568,18017.0
2019-04-24 11:40:00,199.48,200.46,199.46,200.2,42581.0,173.3003,174.1517,173.2829,173.9258,42581.0
2019-04-24 11:50:00,200.19,200.74,200.05,200.71,26758.0,173.9171,174.3949,173.7955,174.3689,26758.0
2019-04-24 12:00:00,200.71,200.74,200.05,200.09,17881.0,174.3689,174.3949,173.7955,173.8302,17881.0
2019-04-24 12:10:00,200.14,200.58,200.08,200.58,13152.0,173.8737,174.2559,173.8215,174.2559,13152.0
2019-04-24 12:20:00,200.61,200.66,199.83,200.02,30539.0,174.282,174.3254,173.6044,173.7694,30539.0
2019-04-24 12:30:00,200.0,200.19,199.85,200.18,13135.0,173.752,173.9171,173.6217,173.9084,13135.0
2019-04-24 12:40:00,200.22,200.44,200.09,200.27,21746.0,173.9432,174.1343,173.8302,173.9866,21746.0
2019-04-24 12:50:00,200.24,200.3,199.75,199.78,18242.0,173.9605,174.0127,173.5349,173.5609,18242.0
2019-04-24 13:00:00,199.65,200.4,199.42,199.6,41557.0,173.448,174.0995,173.2482,173.4045,41557.0
2019-04-24 13:10:00,199.61,200.0,199.58,199.71,14620.0,173.4132,173.752,173.3872,173.5001,14620.0
2019-04-24 13:20:00,199.76,199.8,199.31,199.48,21548.0,173.5435,173.5783,173.1526,173.3003,21548.0
2019-04-24 13:30:00,199.46,199.5,199.22,199.34,22262.0,173.2829,173.3177,173.0744,173.1787,22262.0
2019-04-24 13:40:00,199.33,199.41,199.1,199.32,14634.0,173.17,173.2395,172.9702,173.1613,14634.0
2019-04-24 13:50:00,199.32,199.47,199.12,199.16,18265.0,173.1613,173.2916,172.9875,173.0223,18265.0
2019-04-24 14:00:00,199.14,199.42,199.1,199.42,15463.0,173.0049,173.2482,172.9702,173.2482,15463.0
2019-04-24 14:10:00,199.44,199.56,199.36,199.47,22514.0,173.2655,173.3698,173.196,173.2916,22514.0
2019-04-24 14:20:00,199.44,199.58,199.38,199.52,18782.0,173.2655,173.3872,173.2134,173.335,18782.0
2019-04-24 14:30:00,199.52,199.62,199.38,199.55,27689.0,173.335,173.4219,173.2134,173.3611,27689.0
2019-04-24 14:40:00,199.55,199.66,199.46,199.54,19267.0,173.3611,173.4567,173.2829,173.3524,19267.0
2019-04-24 14:50:00,199.55,199.72,199.5,199.66,20053.0,173.3611,173.5088,173.3177,173.4567,20053.0
2019-04-24 15:00:00,199.64,199.67,199.36,199.45,20774.0,173.4393,173.4654,173.196,173.2742,20774.0
2019-04-24 15:10:00,199.44,199.46,199.38,199.42,23291.0,173.2655,173.2829,173.2134,173.2482,23291.0
2019-04-24 15:20:00,199.41,199.42,199.31,199.34,11959.0,173.2395,173.2482,173.1526,173.1787,11959.0
2019-04-24 15:30:00,199.34,199.36,199.14,199.14,32930.0,173.1787,173.196,173.0049,173.0049,32930.0
2019-04-24 15:40:00,199.14,199.53,199.0,199.51,56186.0,173.0049,173.3437,172.8833,173.3264,56186.0
2019-04-24 15:50:00,199.49,199.53,199.05,199.42,117471.0,173.309,173.3437,172.9267,173.2482,117471.0
2019-04-25 09:30:00,199.41,199.42,197.37,198.36,42830.0,173.2395,173.2482,171.4672,172.3273,42830.0
2019-04-25 09:40:00,198.44,198.95,197.98,198.13,41028.0,172.3968,172.8398,171.9971,172.1275,41028.0
2019-04-25 09:50:00,198.09,198.09,197.4,197.5,21400.0,172.0927,172.0927,171.4933,171.5801,21400.0
2019-04-25 10:00:00,197.43,197.9,197.39,197.55,13157.0,171.5193,171.9276,171.4846,171.6236,13157.0
2019-04-25 10:10:00,197.55,197.65,197.35,197.47,24049.0,171.6236,171.7105,171.4498,171.5541,24049.0
2019-04-25 10:20:00,197.48,197.56,196.96,197.07,35806.0,171.5628,171.6323,171.111,171.2066,35806.0
2019-04-25 10:30:00,197.07,197.36,196.99,197.36,9929.0,171.2066,171.4585,171.1371,171.4585,9929.0
2019-04-25 10:40:00,197.38,197.45,197.22,197.43,13905.0,171.4759,171.5367,171.3369,171.5193,13905.0
2019-04-25 10:50:00,197.4,197.85,197.39,197.84,14962.0,171.4933,171.8842,171.4846,171.8755,14962.0
2019-04-25 11:00:00,197.84,198.2,197.76,197.77,11666.0,171.8755,172.1883,171.806,171.8147,11666.0
2019-04-25 11:10:00,197.77,198.0,197.76,198.0,6224.0,171.8147,172.0145,171.806,172.0145,6224.0
2019-04-25 11:20:00,198.02,198.5,198.02,198.3,12400.0,172.0319,172.4489,172.0319,172.2752,12400.0
2019-04-25 11:30:00,198.25,198.42,198.01,198.42,9321.0,172.2317,172.3794,172.0232,172.3794,9321.0
2019-04-25 11:40:00,198.5,198.74,198.41,198.46,12463.0,172.4489,172.6574,172.3707,172.4142,12463.0
2019-04-25 11:50:00,198.45,198.66,198.32,198.48,8498.0,172.4055,172.5879,172.2925,172.4315,8498.0
2019-04-25 12:00:00,198.39,198.45,198.17,198.17,8631.0,172.3533,172.4055,172.1622,172.1622,8631.0
2019-04-25 12:10:00,198.16,198.19,197.95,198.01,9436.0,172.1535,172.1796,171.9711,172.0232,9436.0
2019-04-25 12:20:00,198.03,198.25,198.03,198.09,19566.0,172.0406,172.2317,172.0406,172.0927,19566.0
2019-04-25 12:30:00,198.06,199.17,198.06,199.04,88803.0,172.0666,173.031,172.0666,172.918,88803.0
2019-04-25 12:40:00,199.04,199.83,199.03,199.81,35666.0,172.918,173.6044,172.9093,173.587,35666.0
2019-04-25 12:50:00,199.79,200.03,199.13,199.18,29407.0,173.5696,173.7781,172.9962,173.0397,29407.0
2019-04-25 13:00:00,199.22,199.8,199.22,199.8,15518.0,173.0744,173.5783,173.0744,173.5783,15518.0
2019-04-25 13:10:00,199.79,199.82,199.31,199.45,11161.0,173.5696,173.5957,173.1526,173.2742,11161.0
2019-04-25 13:20:00,199.43,199.66,199.4,199.64,15345.0,173.2568,173.4567,173.2308,173.4393,15345.0
2019-04-25 13:30:00,199.64,199.69,199.58,199.69,5650.0,173.4393,173.4827,173.3872,173.4827,5650.0
2019-04-25 13:40:00,199.67,199.85,199.52,199.52,10559.0,173.4654,173.6217,173.335,173.335,10559.0
2019-04-25 13:50:00,199.56,199.73,199.47,199.65,7440.0,173.3698,173.5175,173.2916,173.448,7440.0
2019-04-25 14:00:00,199.68,199.79,199.44,199.52,11588.0,173.474,173.5696,173.2655,173.335,11588.0
2019-04-25 14:10:00,199.52,199.61,199.49,199.6,5401.0,173.335,173.4132,173.309,173.4045,5401.0
2019-04-25 14:20:00,199.58,199.64,199.43,199.53,11012.0,173.3872,173.4393,173.2568,173.3437,11012.0
2019-04-25 14:30:00,199.5,199.58,199.37,199.48,11464.0,173.3177,173.3872,173.2047,173.3003,11464.0
2019-04-25 14:40:00,199.44,199.59,199.44,199.44,9406.0,173.2655,173.3959,173.2655,173.2655,9406.0
2019-04-25 14:50:00,199.37,199.61,199.36,199.61,9712.0,173.2047,173.4132,173.196,173.4132,9712.0
2019-04-25 15:00:00,199.58,199.63,199.51,199.6,18755.0,173.3872,173.4306,173.3264,173.4045,18755.0
2019-04-25 15:10:00,199.61,199.65,199.51,199.6,15297.0,173.4132,173.448,173.3264,173.4045,15297.0
2019-04-25 15:20:00,199.61,199.65,199.46,199.54,17670.0,173.4132,173.448,173.2829,173.3524,17670.0
2019-04-25 15:30:00,199.55,199.73,199.55,199.73,26333.0,173.3611,173.5175,173.3611,173.5175,26333.0
2019-04-25 15:40:00,199.75,199.9,199.68,199.71,37956.0,173.5349,173.6652,173.474,173.5001,37956.0
2019-04-25 15:50:00,199.7,199.78,199.55,199.57,75835.0,173.4914,173.5609,173.3611,173.3785,75835.0
2019-04-26 09:30:00,200.33,201.01,200.07,200.11,24477.0,174.0387,174.6295,173.8129,173.8476,24477.0
2019-04-26 09:40:00,200.19,200.26,199.33,199.57,25701.0,173.9171,173.9779,173.17,173.3785,25701.0
2019-04-26 09:50:00,199.57,200.02,199.57,199.75,10814.0,173.3785,173.7694,173.3785,173.5349,10814.0
2019-04-26 10:00:00,199.85,200.38,199.68,200.17,14673.0,173.6217,174.0822,173.474,173.8997,14673.0
2019-04-26 10:10:00,200.29,200.56,200.19,200.45,17241.0,174.004,174.2385,173.9171,174.143,17241.0
2019-04-26 10:20:00,200.5,200.99,200.43,200.99,13163.0,174.1864,174.6121,174.1256,174.6121,13163.0
2019-04-26 10:30:00,200.95,201.38,200.91,201.24,16554.0,174.5774,174.9509,174.5426,174.8293,16554.0
2019-04-26 10:40:00,201.24,201.99,201.19,201.99,16292.0,174.8293,175.4809,174.7859,175.4809,16292.0
2019-04-26 10:50:00,202.0,202.2,201.95,202.08,23185.0,175.4896,175.6633,175.4461,175.5591,23185.0
2019-04-26 11:00:00,202.08,202.5,202.08,202.48,24127.0,175.5591,175.9239,175.5591,175.9066,24127.0
2019-04-26 11:10:00,202.52,203.17,202.52,203.09,31295.0,175.9413,176.506,175.9413,176.4365,31295.0
2019-04-26 11:20:00,203.14,203.41,203.07,203.12,41940.0,176.4799,176.7145,176.4191,176.4626,41940.0
2019-04-26 11:30:00,203.12,203.12,202.79,202.93,22095.0,176.4626,176.4626,176.1759,176.2975,22095.0
2019-04-26 11:40:00,202.95,202.95,202.72,202.8,14848.0,176.3149,176.3149,176.1151,176.1846,14848.0
2019-04-26 11:50:00,202.82,203.09,202.75,202.88,12025.0,176.2019,176.4365,176.1411,176.2541,12025.0
2019-04-26 12:00:00,202.81,202.82,202.54,202.61,13121.0,176.1933,176.2019,175.9587,176.0195,13121.0
2019-04-26 12:10:00,202.66,203.24,202.65,202.8,27980.0,176.0629,176.5668,176.0543,176.1846,27980.0
2019-04-26 12:20:00,202.82,202.82,202.62,202.66,4797.0,176.2019,176.2019,176.0282,176.0629,4797.0
2019-04-26 12:30:00,202.67,202.67,202.13,202.25,9780.0,176.0716,176.0716,175.6025,175.7068,9780.0
2019-04-26 12:40:00,202.21,202.21,201.91,202.01,15584.0,175.672,175.672,175.4114,175.4983,15584.0
2019-04-26 12:50:00,201.98,202.0,201.92,201.97,5588.0,175.4722,175.4896,175.4201,175.4635,5588.0
2019-04-26 13:00:00,201.95,201.96,201.86,201.87,9702.0,175.4461,175.4548,175.3679,175.3766,9702.0
2019-04-26 13:10:00,201.84,201.85,201.65,201.69,10645.0,175.3506,175.3592,175.1855,175.2202,10645.0
2019-04-26 13:20:00,201.71,201.78,201.61,201.69,5700.0,175.2376,175.2984,175.1507,175.2202,5700.0
2019-04-26 13:30:00,201.67,201.79,201.54,201.62,11003.0,175.2029,175.3071,175.0899,175.1594,11003.0
2019-04-26 13:40:00,201.6,201.72,201.57,201.68,3866.0,175.1421,175.2463,175.116,175.2116,3866.0
2019-04-26 13:50:00,201.67,201.83,201.67,201.77,17128.0,175.2029,175.3419,175.2029,175.2897,17128.0
2019-04-26 14:00:00,201.77,201.85,201.59,201.85,13820.0,175.2897,175.3592,175.1334,175.3592,13820.0
2019-04-26 14:10:00,201.83,201.89,201.67,201.85,9531.0,175.3419,175.394,175.2029,175.3592,9531.0
2019-04-26 14:20:00,201.86,201.91,201.84,201.89,5084.0,175.3679,175.4114,175.3506,175.394,5084.0
2019-04-26 14:30:00,201.9,202.06,201.83,201.88,11640.0,175.4027,175.5417,175.3419,175.3853,11640.0
2019-04-26 14:40:00,201.89,202.01,201.85,201.92,13482.0,175.394,175.4983,175.3592,175.4201,13482.0
2019-04-26 14:50:00,201.93,202.0,201.85,201.9,9741.0,175.4288,175.4896,175.3592,175.4027,9741.0
2019-04-26 15:00:00,201.91,202.33,201.88,202.2,29022.0,175.4114,175.7763,175.3853,175.6633,29022.0
2019-04-26 15:10:00,202.22,202.32,201.98,202.11,13213.0,175.6807,175.7676,175.4722,175.5851,13213.0
2019-04-26 15:20:00,202.11,202.16,202.03,202.15,14542.0,175.5851,175.6286,175.5156,175.6199,14542.0
2019-04-26 15:30:00,202.13,202.31,202.1,202.31,17546.0,175.6025,175.7589,175.5764,175.7589,17546.0
2019-04-26 15:40:00,202.37,202.55,202.33,202.41,33774.0,175.811,175.9674,175.7763,175.8458,33774.0
2019-04-26 15:50:00,202.42,202.65,202.26,202.61,76785.0,175.8544,176.0543,175.7154,176.0195,76785.0
2019-04-29 09:30:00,203.0,203.21,202.42,202.7,41117.0,176.3583,176.5408,175.8544,176.0977,41117.0
2019-04-29 09:40:00,202.74,203.3,202.58,203.12,14169.0,176.1324,176.619,175.9934,176.4626,14169.0
2019-04-29 09:50:00,203.04,203.04,202.81,202.81,7015.0,176.3931,176.3931,176.1933,176.1933,7015.0
2019-04-29 10:00:00,202.81,203.23,202.65,203.09,17566.0,176.1933,176.5581,176.0543,176.4365,17566.0
2019-04-29 10:10:00,203.18,203.27,202.81,203.1,6416.0,176.5147,176.5929,176.1933,176.4452,6416.0
2019-04-29 10:20:00,203.15,203.44,203.09,203.44,10564.0,176.4886,176.7406,176.4365,176.7406,10564.0
2019-04-29 10:30:00,203.39,203.43,203.06,203.39,16450.0,176.6971,176.7319,176.4104,176.6971,16450.0
2019-04-29 10:40:00,203.41,204.12,203.41,203.98,32087.0,176.7145,177.3313,176.7145,177.2097,32087.0
2019-04-29 10:50:00,204.01,204.17,203.89,203.89,23088.0,177.2358,177.3748,177.1315,177.1315,23088.0
2019-04-29 11:00:00,203.89,203.98,203.76,203.79,27435.0,177.1315,177.2097,177.0186,177.0446,27435.0
2019-04-29 11:10:00,203.79,203.84,203.25,203.35,22531.0,177.0446,177.0881,176.5755,176.6624,22531.0
2019-04-29 11:20:00,203.35,203.47,203.22,203.3,18294.0,176.6624,176.7666,176.5495,176.619,18294.0
2019-04-29 11:30:00,203.3,203.58,203.3,203.5,11337.0,176.619,176.8622,176.619,176.7927,11337.0
2019-04-29 11:40:00,203.49,203.53,203.26,203.36,9615.0,176.784,176.8188,176.5842,176.6711,9615.0
2019-04-29 11:50:00,203.29,203.47,203.26,203.31,9115.0,176.6103,176.7666,176.5842,176.6276,9115.0
2019-04-29 12:00:00,203.36,203.45,203.31,203.36,5523.0,176.6711,176.7493,176.6276,176.6711,5523.0
2019-04-29 12:10:00,203.4,203.52,203.38,203.45,8884.0,176.7058,176.8101,176.6885,176.7493,8884.0
2019-04-29 12:20:00,203.44,203.67,203.33,203.67,7393.0,176.7406,176.9404,176.645,176.9404,7393.0
2019-04-29 12:30:00,203.73,203.88,203.7,203.81,11123.0,176.9925,177.1228,176.9665,177.062,11123.0
2019-04-29 12:40:00,203.81,203.81,203.62,203.69,6236.0,177.062,177.062,176.897,176.9578,6236.0
2019-04-29 12:50:00,203.67,203.72,203.58,203.66,6903.0,176.9404,176.9838,176.8622,176.9317,6903.0
2019-04-29 13:00:00,203.63,203.67,203.55,203.66,8934.0,176.9056,176.9404,176.8361,176.9317,8934.0
2019-04-29 13:10:00,203.65,203.75,203.47,203.47,6901.0,176.923,177.0099,176.7666,176.7666,6901.0
2019-04-29 13:20:00,203.46,203.54,203.41,203.54,5209.0,176.758,176.8275,176.7145,176.8275,5209.0
2019-04-29 13:30:00,203.53,203.71,203.51,203.71,8600.0,176.8188,176.9751,176.8014,176.9751,8600.0
2019-04-29 13:40:00,203.66,203.71,203.6,203.64,14116.0,176.9317,176.9751,176.8796,176.9143,14116.0
2019-04-29 13:50:00,203.64,203.75,203.64,203.74,7694.0,176.9143,177.0099,176.9143,177.0012,7694.0
2019-04-29 14:00:00,203.74,203.81,203.66,203.71,8491.0,177.0012,177.062,176.9317,176.9751,8491.0
2019-04-29 14:10:00,203.7,203.87,203.7,203.85,8547.0,176.9665,177.1141,176.9665,177.0968,8547.0
2019-04-29 14:20:00,203.85,204.03,203.81,203.99,10183.0,177.0968,177.2531,177.062,177.2184,10183.0
2019-04-29 14:30:00,203.97,204.04,203.89,203.98,11461.0,177.201,177.2618,177.1315,177.2097,11461.0
2019-04-29 14:40:00,203.96,203.96,203.67,203.71,14193.0,177.1923,177.1923,176.9404,176.9751,14193.0
2019-04-29 14:50:00,203.76,203.9,203.76,203.86,7576.0,177.0186,177.1402,177.0186,177.1055,7576.0
2019-04-29 15:00:00,203.86,204.05,203.85,203.86,10261.0,177.1055,177.2705,177.0968,177.1055,10261.0
2019-04-29 15:10:00,203.86,204.0,203.78,203.97,11563.0,177.1055,177.2271,177.036,177.201,11563.0
2019-04-29 15:20:00,203.97,204.09,203.9,204.03,18803.0,177.201,177.3053,177.1402,177.2531,18803.0
2019-04-29 15:30:00,204.01,204.04,203.83,203.98,24880.0,177.2358,177.2618,177.0794,177.2097,24880.0
2019-04-29 15:40:00,203.97,203.98,203.67,203.72,31333.0,177.201,177.2097,176.9404,176.9838,31333.0
2019-04-29 15:50:00,203.73,203.86,203.56,203.57,74584.0,176.9925,177.1055,176.8448,176.8535,74584.0
2019-04-30 09:30:00,204.35,204.35,203.69,204.13,18278.0,177.5311,177.5311,176.9578,177.34,18278.0
2019-04-30 09:40:00,204.13,204.6,204.02,204.21,17663.0,177.34,177.7483,177.2445,177.4095,17663.0
2019-04-30 09:50:00,204.15,204.43,204.11,204.24,5607.0,177.3574,177.6007,177.3226,177.4356,5607.0
2019-04-30 10:00:00,204.17,204.28,204.06,204.08,9648.0,177.3748,177.4703,177.2792,177.2966,9648.0
2019-04-30 10:10:00,204.1,204.39,204.1,204.39,11942.0,177.314,177.5659,177.314,177.5659,11942.0
2019-04-30 10:20:00,204.39,204.55,204.2,204.37,9789.0,177.5659,177.7049,177.4008,177.5485,9789.0
2019-04-30 10:30:00,204.42,204.79,204.39,204.77,13098.0,177.592,177.9134,177.5659,177.896,13098.0
2019-04-30 10:40:00,204.83,205.18,204.71,205.18,10400.0,177.9482,178.2522,177.8439,178.2522,10400.0
2019-04-30 10:50:00,205.17,205.3,205.1,205.12,8645.0,178.2435,178.3565,178.1827,178.2001,8645.0
2019-04-30 11:00:00,205.1,205.1,204.48,204.53,9064.0,178.1827,178.1827,177.6441,177.6875,9064.0
2019-04-30 11:10:00,204.54,204.79,204.5,204.63,11873.0,177.6962,177.9134,177.6615,177.7744,11873.0
2019-04-30 11:20:00,204.71,204.82,204.49,204.59,3771.0,177.8439,177.9395,177.6528,177.7397,3771.0
2019-04-30 11:30:00,204.62,205.07,204.62,204.98,21617.0,177.7657,178.1567,177.7657,178.0785,21617.0
2019-04-30 11:40:00,205.06,205.55,205.02,205.54,8622.0,178.148,178.5737,178.1132,178.565,8622.0
2019-04-30 11:50:00,205.51,205.68,205.23,205.27,9925.0,178.5389,178.6866,178.2957,178.3304,9925.0
2019-04-30 12:00:00,205.3,205.36,205.09,205.31,7559.0,178.3565,178.4086,178.174,178.3652,7559.0
2019-04-30 12:10:00,205.27,205.54,205.27,205.42,11741.0,178.3304,178.565,178.3304,178.4607,11741.0
2019-04-30 12:20:00,205.49,205.49,205.08,205.11,5963.0,178.5215,178.5215,178.1653,178.1914,5963.0
2019-04-30 12:30:00,205.11,205.19,204.95,205.04,9078.0,178.1914,178.2609,178.0524,178.1306,9078.0
2019-04-30 12:40:00,205.03,205.11,204.71,204.84,5326.0,178.1219,178.1914,177.8439,177.9568,5326.0
2019-04-30 12:50:00,204.78,204.87,204.67,204.78,7715.0,177.9047,177.9829,177.8092,177.9047,7715.0
2019-04-30 13:00:00,204.83,205.09,204.83,204.98,6569.0,177.9482,178.174,177.9482,178.0785,6569.0
2019-04-30 13:10:00,205.0,205.03,204.85,204.97,5923.0,178.0958,178.1219,177.9655,178.0698,5923.0
2019-04-30 13:20:00,204.97,204.97,204.74,204.79,6008.0,178.0698,178.0698,177.87,177.9134,6008.0
2019-04-30 13:30:00,204.78,204.92,204.73,204.85,7326.0,177.9047,178.0263,177.8613,177.9655,7326.0
2019-04-30 13:40:00,204.88,205.21,204.85,205.21,5426.0,177.9916,178.2783,177.9655,178.2783,5426.0
2019-04-30 13:50:00,205.2,205.39,205.03,205.38,8906.0,178.2696,178.4347,178.1219,178.426,8906.0
2019-04-30 14:00:00,205.39,205.43,205.04,205.08,15030.0,178.4347,178.4694,178.1306,178.1653,15030.0
2019-04-30 14:10:00,205.04,205.1,204.87,205.04,6776.0,178.1306,178.1827,177.9829,178.1306,6776.0
2019-04-30 14:20:00,205.05,205.11,204.98,205.02,6163.0,178.1393,178.1914,178.0785,178.1132,6163.0
2019-04-30 14:30:00,205.02,205.13,204.92,205.13,7706.0,178.1132,178.2088,178.0263,178.2088,7706.0
2019-04-30 14:40:00,205.15,205.26,205.03,205.03,6059.0,178.2262,178.3217,178.1219,178.1219,6059.0
2019-04-30 14:50:00,205.03,205.17,204.96,205.17,10241.0,178.1219,178.2435,178.0611,178.2435,10241.0
2019-04-30 15:00:00,205.18,205.39,205.16,205.39,11066.0,178.2522,178.4347,178.2348,178.4347,11066.0
2019-04-30 15:10:00,205.38,205.4,205.14,205.17,9458.0,178.426,178.4433,178.2175,178.2435,9458.0
2019-04-30 15:20:00,205.19,205.41,205.18,205.35,11710.0,178.2609,178.452,178.2522,178.3999,11710.0
2019-04-30 15:30:00,205.34,205.53,205.29,205.53,19031.0,178.3912,178.5563,178.3478,178.5563,19031.0
2019-04-30 15:40:00,205.56,205.61,205.33,205.5,27296.0,178.5823,178.6258,178.3825,178.5302,27296.0
2019-04-30 15:50:00,205.51,206.07,205.44,205.76,102455.0,178.5389,179.0254,178.4781,178.7561,102455.0
2019-05-01 09:30:00,206.72,206.94,205.29,205.68,33620.0,179.5901,179.7812,178.3478,178.6866,33620.0
2019-05-01 09:40:00,205.78,205.89,204.85,204.92,15676.0,178.7735,178.869,177.9655,178.0263,15676.0
2019-05-01 09:50:00,204.94,205.08,204.25,204.29,11656.0,178.0437,178.1653,177.4443,177.479,11656.0
2019-05-01 10:00:00,204.25,204.43,203.97,204.06,28126.0,177.4443,177.6007,177.201,177.2792,28126.0
2019-05-01 10:10:00,204.04,204.29,203.93,204.06,20355.0,177.2618,177.479,177.1663,177.2792,20355.0
2019-05-01 10:20:00,204.01,204.01,203.56,203.83,10783.0,177.2358,177.2358,176.8448,177.0794,10783.0
2019-05-01 10:30:00,203.76,203.99,203.61,203.98,18025.0,177.0186,177.2184,176.8883,177.2097,18025.0
2019-05-01 10:40:00,204.02,204.28,203.84,204.28,10331.0,177.2445,177.4703,177.0881,177.4703,10331.0
2019-05-01 10:50:00,204.26,204.66,204.25,204.66,17445.0,177.453,177.8005,177.4443,177.8005,17445.0
2019-05-01 11:00:00,204.59,204.67,204.42,204.51,10823.0,177.7397,177.8092,177.592,177.6702,10823.0
2019-05-01 11:10:00,204.52,204.71,204.48,204.59,11950.0,177.6788,177.8439,177.6441,177.7397,11950.0
2019-05-01 11:20:00,204.63,204.64,204.37,204.37,7366.0,177.7744,177.7831,177.5485,177.5485,7366.0
2019-05-01 11:30:00,204.43,204.55,204.31,204.55,3665.0,177.6007,177.7049,177.4964,177.7049,3665.0
2019-05-01 11:40:00,204.56,204.96,204.55,204.87,10227.0,177.7136,178.0611,177.7049,177.9829,10227.0
2019-05-01 11:50:00,204.89,205.03,204.84,204.84,4401.0,178.0003,178.1219,177.9568,177.9568,4401.0
2019-05-01 12:00:00,204.82,204.85,204.38,204.59,7015.0,177.9395,177.9655,177.5572,177.7397,7015.0
2019-05-01 12:10:00,204.59,204.59,204.08,204.12,8036.0,177.7397,177.7397,177.2966,177.3313,8036.0
2019-05-01 12:20:00,204.04,204.19,203.89,204.12,8031.0,177.2618,177.3921,177.1315,177.3313,8031.0
2019-05-01 12:30:00,204.16,204.16,203.92,204.0,10013.0,177.3661,177.3661,177.1576,177.2271,10013.0
2019-05-01 12:40:00,204.0,204.04,203.63,203.68,7833.0,177.2271,177.2618,176.9056,176.9491,7833.0
2019-05-01 12:50:00,203.7,203.75,203.58,203.69,7562.0,176.9665,177.0099,176.8622,176.9578,7562.0
2019-05-01 13:00:00,203.76,204.0,203.56,203.71,11139.0,177.0186,177.2271,176.8448,176.9751,11139.0
2019-05-01 13:10:00,203.65,203.75,203.5,203.75,16411.0,176.923,177.0099,176.7927,177.0099,16411.0
2019-05-01 13:20:00,203.75,203.79,203.55,203.72,10832.0,177.0099,177.0446,176.8361,176.9838,10832.0
2019-05-01 13:30:00,203.72,203.72,203.55,203.59,13723.0,176.9838,176.9838,176.8361,176.8709,13723.0
2019-05-01 13:40:00,203.59,203.61,203.46,203.58,8169.0,176.8709,176.8883,176.758,176.8622,8169.0
2019-05-01 13:50:00,203.56,204.02,203.52,203.99,8369.0,176.8448,177.2445,176.8101,177.2184,8369.0
2019-05-01 14:00:00,204.01,204.35,203.82,204.15,10341.0,177.2358,177.5311,177.0707,177.3574,10341.0
2019-05-01 14:10:00,204.16,204.39,203.99,204.36,11583.0,177.3661,177.5659,177.2184,177.5398,11583.0
2019-05-01 14:20:00,204.43,204.5,204.32,204.34,10128.0,177.6007,177.6615,177.5051,177.5225,10128.0
2019-05-01 14:30:00,204.34,204.49,203.54,203.54,12765.0,177.5225,177.6528,176.8275,176.8275,12765.0
2019-05-01 14:40:00,203.36,203.42,203.12,203.24,12452.0,176.6711,176.7232,176.4626,176.5668,12452.0
2019-05-01 14:50:00,203.28,203.68,203.28,203.44,22782.0,176.6016,176.9491,176.6016,176.7406,22782.0
2019-05-01 15:00:00,203.4,203.5,203.15,203.42,16498.0,176.7058,176.7927,176.4886,176.7232,16498.0
2019-05-01 15:10:00,203.43,203.5,203.23,203.31,13250.0,176.7319,176.7927,176.5581,176.6276,13250.0
2019-05-01 15:20:00,203.32,203.44,203.1,203.37,33257.0,176.6363,176.7406,176.4452,176.6798,33257.0
2019-05-01 15:30:00,203.33,203.38,202.96,202.98,33422.0,176.645,176.6885,176.3236,176.3409,33422.0
2019-05-01 15:40:00,202.96,202.96,202.42,202.5,30180.0,176.3236,176.3236,175.8544,175.9239,30180.0
2019-05-01 15:50:00,202.5,202.56,202.16,202.16,78031.0,175.9239,175.9761,175.6286,175.6286,78031.0
2019-05-02 09:30:00,202.46,202.46,201.4,201.93,59182.0,175.8892,175.8892,174.9683,175.4288,59182.0
2019-05-02 09:40:00,201.9,202.39,201.56,202.39,40135.0,175.4027,175.8284,175.1073,175.8284,40135.0
2019-05-02 09:50:00,202.47,203.21,202.29,202.39,16736.0,175.8979,176.5408,175.7415,175.8284,16736.0
2019-05-02 10:00:00,202.47,202.54,201.74,202.45,22422.0,175.8979,175.9587,175.2637,175.8805,22422.0
2019-05-02 10:10:00,202.57,202.98,202.45,202.98,32645.0,175.9848,176.3409,175.8805,176.3409,32645.0
2019-05-02 10:20:00,202.96,203.87,202.96,203.69,18948.0,176.3236,177.1141,176.3236,176.9578,18948.0
2019-05-02 10:30:00,203.63,204.13,203.41,204.13,12731.0,176.9056,177.34,176.7145,177.34,12731.0
2019-05-02 10:40:00,204.12,204.2,203.1,203.43,15595.0,177.3313,177.4008,176.4452,176.7319,15595.0
2019-05-02 10:50:00,203.28,203.84,203.28,203.76,23172.0,176.6016,177.0881,176.6016,177.0186,23172.0
2019-05-02 11:00:00,203.76,204.35,203.75,204.25,15100.0,177.0186,177.5311,177.0099,177.4443,15100.0
2019-05-02 11:10:00,204.24,204.24,203.38,203.38,11724.0,177.4356,177.4356,176.6885,176.6885,11724.0
2019-05-02 11:20:00,203.44,203.44,203.06,203.2,11424.0,176.7406,176.7406,176.4104,176.5321,11424.0
2019-05-02 11:30:00,203.16,204.18,203.15,203.92,36741.0,176.4973,177.3835,176.4886,177.1576,36741.0
2019-05-02 11:40:00,203.93,204.8,203.93,204.35,48231.0,177.1663,177.9221,177.1663,177.5311,48231.0
2019-05-02 11:50:00,204.48,204.61,204.2,204.6,15679.0,177.6441,177.757,177.4008,177.7483,15679.0
2019-05-02 12:00:00,204.61,205.27,204.56,205.17,22340.0,177.757,178.3304,177.7136,178.2435,22340.0
2019-05-02 12:10:00,205.21,205.22,204.77,204.84,9124.0,178.2783,178.287,177.896,177.9568,9124.0
2019-05-02 12:20:00,204.9,205.38,204.9,205.24,15052.0,178.009,178.426,178.009,178.3043,15052.0
2019-05-02 12:30:00,205.28,205.68,205.28,205.68,13713.0,178.3391,178.6866,178.3391,178.6866,13713.0
2019-05-02 12:40:00,205.71,205.81,205.31,205.43,10543.0,178.7127,178.7995,178.3652,178.4694,10543.0
2019-05-02 12:50:00,205.43,205.63,205.21,205.58,12250.0,178.4694,178.6432,178.2783,178.5997,12250.0
2019-05-02 13:00:00,205.62,205.7,205.32,205.7,16566.0,178.6345,178.704,178.3738,178.704,16566.0
2019-05-02 13:10:00,205.72,206.03,205.71,205.75,23768.0,178.7214,178.9907,178.7127,178.7474,23768.0
2019-05-02 13:20:00,205.78,206.08,205.78,205.91,9436.0,178.7735,179.0341,178.7735,178.8864,9436.0
2019-05-02 13:30:00,205.92,206.3,205.83,206.29,17640.0,178.8951,179.2252,178.8169,179.2165,17640.0
2019-05-02 13:40:00,206.33,206.34,205.98,206.0,11146.0,179.2513,179.26,178.9472,178.9646,11146.0
2019-05-02 13:50:00,206.01,206.16,206.0,206.06,10157.0,178.9733,179.1036,178.9646,179.0167,10157.0
2019-05-02 14:00:00,206.11,206.12,205.85,205.85,9699.0,179.0602,179.0689,178.8343,178.8343,9699.0
2019-05-02 14:10:00,205.85,206.14,205.75,206.09,14417.0,178.8343,179.0862,178.7474,179.0428,14417.0
2019-05-02 14:20:00,206.02,206.21,205.93,206.01,11938.0,178.982,179.147,178.9038,178.9733,11938.0
2019-05-02 14:30:00,206.01,206.18,205.81,205.82,8919.0,178.9733,179.121,178.7995,178.8082,8919.0
2019-05-02 14:40:00,205.81,205.81,205.48,205.53,6830.0,178.7995,178.7995,178.5128,178.5563,6830.0
2019-05-02 14:50:00,205.53,205.81,205.48,205.74,12982.0,178.5563,178.7995,178.5128,178.7387,12982.0
2019-05-02 15:00:00,205.71,206.29,205.7,206.21,27266.0,178.7127,179.2165,178.704,179.147,27266.0
2019-05-02 15:10:00,206.21,206.3,206.09,206.15,11632.0,179.147,179.2252,179.0428,179.0949,11632.0
2019-05-02 15:20:00,206.18,206.54,206.17,206.48,29704.0,179.121,179.4337,179.1123,179.3816,29704.0
2019-05-02 15:30:00,206.47,206.82,206.26,206.75,30175.0,179.3729,179.677,179.1905,179.6162,30175.0
2019-05-02 15:40:00,206.72,207.0,206.58,206.99,44555.0,179.5901,179.8334,179.4685,179.8247,44555.0
2019-05-02 15:50:00,206.99,207.72,206.95,207.65,127655.0,179.8247,180.4589,179.7899,180.3981,127655.0
2019-05-03 09:30:00,207.5,208.89,207.5,208.77,47587.0,180.2677,181.4753,180.2677,181.3711,47587.0
2019-05-03 09:40:00,208.75,208.75,207.5,207.74,22427.0,181.3537,181.3537,180.2677,180.4762,22427.0
2019-05-03 09:50:00,207.86,208.24,207.61,208.24,25956.0,180.5805,180.9106,180.3633,180.9106,25956.0
2019-05-03 10:00:00,208.24,208.39,207.52,207.68,26799.0,180.9106,181.0409,180.2851,180.4241,26799.0
2019-05-03 10:10:00,207.67,207.68,207.27,207.32,39387.0,180.4154,180.4241,180.0679,180.1114,39387.0
2019-05-03 10:20:00,207.25,207.38,207.08,207.25,25911.0,180.0506,180.1635,179.9029,180.0506,25911.0
2019-05-03 10:30:00,207.25,207.59,207.11,207.49,32871.0,180.0506,180.3459,179.9289,180.2591,32871.0
2019-05-03 10:40:00,207.38,207.98,207.37,207.71,18079.0,180.1635,180.6847,180.1548,180.4502,18079.0
2019-05-03 10:50:00,207.8,208.02,207.7,207.95,23932.0,180.5284,180.7195,180.4415,180.6587,23932.0
2019-05-03 11:00:00,207.94,208.2,207.64,207.64,7838.0,180.65,180.8759,180.3894,180.3894,7838.0
2019-05-03 11:10:00,207.64,207.78,207.55,207.65,23802.0,180.3894,180.511,180.3112,180.3981,23802.0
2019-05-03 11:20:00,207.65,207.74,207.36,207.5,24349.0,180.3981,180.4762,180.1461,180.2677,24349.0
2019-05-03 11:30:00,207.5,207.55,207.42,207.45,22581.0,180.2677,180.3112,180.1982,180.2243,22581.0
2019-05-03 11:40:00,207.47,207.63,207.42,207.47,17447.0,180.2417,180.3807,180.1982,180.2417,17447.0
2019-05-03 11:50:00,207.48,207.68,207.45,207.48,11566.0,180.2504,180.4241,180.2243,180.2504,11566.0
2019-05-03 12:00:00,207.47,207.64,207.44,207.61,18727.0,180.2417,180.3894,180.2156,180.3633,18727.0
2019-05-03 12:10:00,207.58,207.65,207.47,207.63,14125.0,180.3372,180.3981,180.2417,180.3807,14125.0
2019-05-03 12:20:00,207.61,207.65,207.4,207.53,31617.0,180.3633,180.3981,180.1809,180.2938,31617.0
2019-05-03 12:30:00,207.58,207.67,207.48,207.55,12110.0,180.3372,180.4154,180.2504,180.3112,12110.0
2019-05-03 12:40:00,207.57,207.95,207.49,207.92,8513.0,180.3286,180.6587,180.2591,180.6326,8513.0
2019-05-03 12:50:00,207.94,208.17,207.89,208.04,9920.0,180.65,180.8498,180.6066,180.7369,9920.0
2019-05-03 13:00:00,208.0,208.01,207.58,207.63,9983.0,180.7021,180.7108,180.3372,180.3807,9983.0
2019-05-03 13:10:00,207.65,207.93,207.59,207.87,19211.0,180.3981,180.6413,180.3459,180.5892,19211.0
2019-05-03 13:20:00,207.89,207.94,207.82,207.86,13213.0,180.6066,180.65,180.5457,180.5805,13213.0
2019-05-03 13:30:00,207.86,208.22,207.82,208.22,10366.0,180.5805,180.8933,180.5457,180.8933,10366.0
2019-05-03 13:40:00,208.24,208.46,208.16,208.43,9228.0,180.9106,181.1018,180.8411,181.0757,9228.0
2019-05-03 13:50:00,208.45,208.48,208.18,208.25,10124.0,181.0931,181.1191,180.8585,180.9193,10124.0
2019-05-03 14:00:00,208.19,208.4,208.1,208.32,9534.0,180.8672,181.0496,180.789,180.9801,9534.0
2019-05-03 14:10:00,208.29,208.39,208.18,208.24,6816.0,180.9541,181.0409,180.8585,180.9106,6816.0
2019-05-03 14:20:00,208.26,208.42,208.24,208.35,10152.0,180.928,181.067,180.9106,181.0062,10152.0
2019-05-03 14:30:00,208.36,208.43,208.29,208.32,9868.0,181.0149,181.0757,180.9541,180.9801,9868.0
2019-05-03 14:40:00,208.33,208.78,208.32,208.75,17217.0,180.9888,181.3798,180.9801,181.3537,17217.0
2019-05-03 14:50:00,208.75,208.98,208.74,208.97,22192.0,181.3537,181.5535,181.345,181.5448,22192.0
2019-05-03 15:00:00,208.97,209.55,208.94,209.51,41085.0,181.5448,182.0487,181.5188,182.014,41085.0
2019-05-03 15:10:00,209.52,209.86,209.17,209.19,43195.0,182.0226,182.318,181.7186,181.7359,43195.0
2019-05-03 15:20:00,209.18,209.44,209.18,209.41,16799.0,181.7273,181.9531,181.7273,181.9271,16799.0
2019-05-03 15:30:00,209.4,209.5,209.33,209.49,44337.0,181.9184,182.0053,181.8576,181.9966,44337.0
2019-05-03 15:40:00,209.5,209.5,209.27,209.48,40512.0,182.0053,182.0053,181.8055,181.9879,40512.0
2019-05-03 15:50:00,209.48,209.68,209.46,209.56,75079.0,181.9879,182.1616,181.9705,182.0574,75079.0
2019-05-06 09:30:00,207.29,207.53,205.69,207.03,76685.0,180.0853,180.2938,178.6953,179.8594,76685.0
2019-05-06 09:40:00,207.07,207.07,205.93,206.17,39942.0,179.8942,179.8942,178.9038,179.1123,39942.0
2019-05-06 09:50:00,206.24,207.0,206.14,206.6,54868.0,179.1731,179.8334,179.0862,179.4859,54868.0
2019-05-06 10:00:00,206.58,206.65,206.11,206.36,44506.0,179.4685,179.5293,179.0602,179.2774,44506.0
2019-05-06 10:10:00,206.31,206.76,206.07,206.52,45045.0,179.2339,179.6249,179.0254,179.4164,45045.0
2019-05-06 10:20:00,206.58,206.58,205.23,205.81,52956.0,179.4685,179.4685,178.2957,178.7995,52956.0
2019-05-06 10:30:00,205.76,206.2,205.71,206.04,38258.0,178.7561,179.1384,178.7127,178.9994,38258.0
2019-05-06 10:40:00,205.96,206.21,205.73,205.98,91413.0,178.9299,179.147,178.73,178.9472,91413.0
2019-05-06 10:50:00,206.01,206.56,205.97,206.56,23975.0,178.9733,179.4511,178.9385,179.4511,23975.0
2019-05-06 11:00:00,206.58,206.82,206.21,206.4,20503.0,179.4685,179.677,179.147,179.3121,20503.0
2019-05-06 11:10:00,206.43,206.52,206.15,206.38,38605.0,179.3382,179.4164,179.0949,179.2947,38605.0
2019-05-06 11:20:00,206.5,206.6,206.22,206.26,28726.0,179.399,179.4859,179.1557,179.1905,28726.0
2019-05-06 11:30:00,206.34,206.63,206.16,206.61,26674.0,179.26,179.5119,179.1036,179.4945,26674.0
2019-05-06 11:40:00,206.55,207.09,206.21,206.23,32947.0,179.4424,179.9116,179.147,179.1644,32947.0
2019-05-06 11:50:00,206.29,206.35,205.69,206.06,41923.0,179.2165,179.2687,178.6953,179.0167,41923.0
2019-05-06 12:00:00,206.09,206.2,205.9,206.17,22659.0,179.0428,179.1384,178.8777,179.1123,22659.0
2019-05-06 12:10:00,206.22,206.3,205.97,206.11,24503.0,179.1557,179.2252,178.9385,179.0602,24503.0
2019-05-06 12:20:00,206.17,206.54,206.0,206.01,27099.0,179.1123,179.4337,178.9646,178.9733,27099.0
2019-05-06 12:30:00,206.0,206.1,205.89,206.06,25758.0,178.9646,179.0515,178.869,179.0167,25758.0
2019-05-06 12:40:00,206.03,206.13,205.87,206.08,77461.0,178.9907,179.0775,178.8517,179.0341,77461.0
2019-05-06 12:50:00,206.1,206.38,206.08,206.22,23060.0,179.0515,179.2947,179.0341,179.1557,23060.0
2019-05-06 13:00:00,206.23,206.23,205.66,205.8,15920.0,179.1644,179.1644,178.6692,178.7909,15920.0
2019-05-06 13:10:00,205.88,206.12,205.84,205.97,8031.0,178.8604,179.0689,178.8256,178.9385,8031.0
2019-05-06 13:20:00,205.98,206.01,205.86,206.01,6242.0,178.9472,178.9733,178.843,178.9733,6242.0
2019-05-06 13:30:00,205.99,206.22,205.96,206.01,65667.0,178.9559,179.1557,178.9299,178.9733,65667.0
2019-05-06 13:40:00,205.94,205.98,205.79,205.97,27191.0,178.9125,178.9472,178.7822,178.9385,27191.0
2019-05-06 13:50:00,205.94,206.24,205.62,205.69,42354.0,178.9125,179.1731,178.6345,178.6953,42354.0
2019-05-06 14:00:00,205.73,206.06,205.66,206.04,24036.0,178.73,179.0167,178.6692,178.9994,24036.0
2019-05-06 14:10:00,205.99,206.07,205.9,206.03,12234.0,178.9559,179.0254,178.8777,178.9907,12234.0
2019-05-06 14:20:00,206.03,206.29,206.02,206.23,79912.0,178.9907,179.2165,178.982,179.1644,79912.0
2019-05-06 14:30:00,206.2,206.52,206.17,206.22,35668.0,179.1384,179.4164,179.1123,179.1557,35668.0
2019-05-06 14:40:00,206.24,206.48,206.09,206.46,23917.0,179.1731,179.3816,179.0428,179.3642,23917.0
2019-05-06 14:50:00,206.51,206.62,206.25,206.28,12601.0,179.4077,179.5032,179.1818,179.2079,12601.0
2019-05-06 15:00:00,206.31,206.36,206.14,206.23,16158.0,179.2339,179.2774,179.0862,179.1644,16158.0
2019-05-06 15:10:00,206.25,206.35,206.07,206.29,35257.0,179.1818,179.2687,179.0254,179.2165,35257.0
2019-05-06 15:20:00,206.28,206.33,206.12,206.13,16811.0,179.2079,179.2513,179.0689,179.0775,16811.0
2019-05-06 15:30:00,206.12,206.29,205.77,206.27,48602.0,179.0689,179.2165,178.7648,179.1992,48602.0
2019-05-06 15:40:00,206.29,206.3,206.07,206.26,53795.0,179.2165,179.2252,179.0254,179.1905,53795.0
2019-05-06 15:50:00,206.24,206.35,205.41,205.98,160270.0,179.1731,179.2687,178.452,178.9472,160270.0
2019-05-07 09:30:00,204.07,204.43,203.02,203.36,39701.0,177.2879,177.6007,176.3757,176.6711,39701.0
2019-05-07 09:40:00,203.38,203.41,202.27,202.64,31164.0,176.6885,176.7145,175.7241,176.0456,31164.0
2019-05-07 09:50:00,202.65,203.08,202.57,203.05,13015.0,176.0543,176.4278,175.9848,176.4018,13015.0
2019-05-07 10:00:00,202.96,203.1,201.79,202.1,24821.0,176.3236,176.4452,175.3071,175.5764,24821.0
2019-05-07 10:10:00,202.11,202.11,201.53,201.92,13947.0,175.5851,175.5851,175.0812,175.4201,13947.0
2019-05-07 10:20:00,201.86,202.1,201.63,202.04,20827.0,175.3679,175.5764,175.1681,175.5243,20827.0
2019-05-07 10:30:00,202.03,202.16,201.57,201.57,16732.0,175.5156,175.6286,175.116,175.116,16732.0
2019-05-07 10:40:00,201.48,201.83,201.28,201.79,22825.0,175.0378,175.3419,174.8641,175.3071,22825.0
2019-05-07 10:50:00,201.86,202.0,201.52,201.91,29243.0,175.3679,175.4896,175.0726,175.4114,29243.0
2019-05-07 11:00:00,201.91,202.01,201.27,201.5,25867.0,175.4114,175.4983,174.8554,175.0552,25867.0
2019-05-07 11:10:00,201.52,201.73,201.23,201.37,31181.0,175.0726,175.255,174.8206,174.9422,31181.0
2019-05-07 11:20:00,201.38,201.46,201.08,201.42,29457.0,174.9509,175.0204,174.6903,174.9857,29457.0
2019-05-07 11:30:00,201.43,201.77,200.74,200.96,39470.0,174.9944,175.2897,174.3949,174.5861,39470.0
2019-05-07 11:40:00,201.01,201.12,200.62,200.94,21142.0,174.6295,174.7251,174.2907,174.5687,21142.0
2019-05-07 11:50:00,200.94,201.01,200.34,200.72,16185.0,174.5687,174.6295,174.0474,174.3776,16185.0
2019-05-07 12:00:00,200.72,200.94,200.3,200.9,9744.0,174.3776,174.5687,174.0127,174.5339,9744.0
2019-05-07 12:10:00,200.93,201.08,200.6,200.65,19314.0,174.56,174.6903,174.2733,174.3167,19314.0
2019-05-07 12:20:00,200.67,201.43,200.66,201.25,17133.0,174.3341,174.9944,174.3254,174.838,17133.0
2019-05-07 12:30:00,201.24,201.37,200.92,200.97,12684.0,174.8293,174.9422,174.5513,174.5947,12684.0
2019-05-07 12:40:00,200.95,201.24,200.82,201.18,15255.0,174.5774,174.8293,174.4644,174.7772,15255.0
2019-05-07 12:50:00,201.22,201.27,200.95,200.95,17140.0,174.8119,174.8554,174.5774,174.5774,17140.0
2019-05-07 13:00:00,200.93,200.94,200.3,200.3,24202.0,174.56,174.5687,174.0127,174.0127,24202.0
2019-05-07 13:10:00,200.3,200.65,200.22,200.29,36659.0,174.0127,174.3167,173.9432,174.004,36659.0
2019-05-07 13:20:00,200.29,200.31,199.79,199.88,19090.0,174.004,174.0214,173.5696,173.6478,19090.0
2019-05-07 13:30:00,199.87,199.9,199.55,199.87,29316.0,173.6391,173.6652,173.3611,173.6391,29316.0
2019-05-07 13:40:00,199.89,200.0,199.69,199.96,19755.0,173.6565,173.752,173.4827,173.7173,19755.0
2019-05-07 13:50:00,199.93,200.35,199.76,199.77,21525.0,173.6912,174.0561,173.5435,173.5522,21525.0
2019-05-07 14:00:00,199.84,200.32,199.46,200.31,27490.0,173.613,174.03,173.2829,174.0214,27490.0
2019-05-07 14:10:00,200.37,200.51,200.08,200.33,18335.0,174.0735,174.1951,173.8215,174.0387,18335.0
2019-05-07 14:20:00,200.42,200.66,199.86,199.94,18614.0,174.1169,174.3254,173.6304,173.6999,18614.0
2019-05-07 14:30:00,199.94,200.16,199.74,199.85,15774.0,173.6999,173.891,173.5262,173.6217,15774.0
2019-05-07 14:40:00,199.97,200.54,199.97,200.3,25546.0,173.726,174.2212,173.726,174.0127,25546.0
2019-05-07 14:50:00,200.34,200.85,200.31,200.58,16234.0,174.0474,174.4905,174.0214,174.2559,16234.0
2019-05-07 15:00:00,200.57,200.61,200.23,200.57,20337.0,174.2472,174.282,173.9519,174.2472,20337.0
2019-05-07 15:10:00,200.56,200.78,200.44,200.5,23052.0,174.2385,174.4297,174.1343,174.1864,23052.0
2019-05-07 15:20:00,200.53,200.74,200.23,200.34,27327.0,174.2125,174.3949,173.9519,174.0474,27327.0
2019-05-07 15:30:00,200.33,200.46,199.78,199.79,44535.0,174.0387,174.1517,173.5609,173.5696,44535.0
2019-05-07 15:40:00,199.82,200.53,199.82,200.46,56933.0,173.5957,174.2125,173.5957,174.1517,56933.0
2019-05-07 15:50:00,200.5,201.22,200.46,201.17,114388.0,174.1864,174.8119,174.1517,174.7685,114388.0
2019-05-08 09:30:00,200.29,201.84,200.05,200.97,32022.0,174.004,175.3506,173.7955,174.5947,32022.0
2019-05-08 09:40:00,201.05,201.43,200.84,201.21,28838.0,174.6642,174.9944,174.4818,174.8032,28838.0
2019-05-08 09:50:00,201.17,201.82,201.02,201.68,10505.0,174.7685,175.3332,174.6382,175.2116,10505.0
2019-05-08 10:00:00,201.79,202.09,201.61,201.91,7653.0,175.3071,175.5678,175.1507,175.4114,7653.0
2019-05-08 10:10:00,201.88,202.23,201.62,202.23,7614.0,175.3853,175.6894,175.1594,175.6894,7614.0
2019-05-08 10:20:00,202.39,202.52,201.93,201.99,8598.0,175.8284,175.9413,175.4288,175.4809,8598.0
2019-05-08 10:30:00,202.05,202.12,201.76,201.83,8268.0,175.533,175.5938,175.2811,175.3419,8268.0
2019-05-08 10:40:00,202.02,202.47,202.02,202.22,5914.0,175.5069,175.8979,175.5069,175.6807,5914.0
2019-05-08 10:50:00,202.31,202.81,202.14,202.81,7660.0,175.7589,176.1933,175.6112,176.1933,7660.0
2019-05-08 11:00:00,202.85,203.86,202.84,203.35,7480.0,176.228,177.1055,176.2193,176.6624,7480.0
2019-05-08 11:10:00,203.51,203.58,203.2,203.32,4933.0,176.8014,176.8622,176.5321,176.6363,4933.0
2019-05-08 11:20:00,203.18,203.31,202.88,202.88,7818.0,176.5147,176.6276,176.2541,176.2541,7818.0
2019-05-08 11:30:00,202.95,203.25,202.51,202.72,7000.0,176.3149,176.5755,175.9326,176.1151,7000.0
2019-05-08 11:40:00,202.66,202.95,202.64,202.95,9035.0,176.0629,176.3149,176.0456,176.3149,9035.0
2019-05-08 11:50:00,203.0,203.22,202.9,203.09,14137.0,176.3583,176.5495,176.2714,176.4365,14137.0
2019-05-08 12:00:00,202.91,203.13,202.69,203.02,25085.0,176.2801,176.4713,176.089,176.3757,25085.0
2019-05-08 12:10:00,203.1,203.62,203.1,203.62,4754.0,176.4452,176.897,176.4452,176.897,4754.0
2019-05-08 12:20:00,203.56,203.73,203.33,203.47,6643.0,176.8448,176.9925,176.645,176.7666,6643.0
2019-05-08 12:30:00,203.47,203.49,203.31,203.49,10369.0,176.7666,176.784,176.6276,176.784,10369.0
2019-05-08 12:40:00,203.51,203.97,203.4,203.74,20484.0,176.8014,177.201,176.7058,177.0012,20484.0
2019-05-08 12:50:00,203.74,204.22,203.69,204.21,22817.0,177.0012,177.4182,176.9578,177.4095,22817.0
2019-05-08 13:00:00,204.31,204.31,204.08,204.13,6162.0,177.4964,177.4964,177.2966,177.34,6162.0
2019-05-08 13:10:00,204.17,204.27,204.01,204.1,8182.0,177.3748,177.4616,177.2358,177.314,8182.0
2019-05-08 13:20:00,204.07,204.32,204.01,204.3,7405.0,177.2879,177.5051,177.2358,177.4877,7405.0
2019-05-08 13:30:00,204.32,204.57,204.29,204.39,12438.0,177.5051,177.7223,177.479,177.5659,12438.0
2019-05-08 13:40:00,204.46,204.81,204.41,204.6,11765.0,177.6267,177.9308,177.5833,177.7483,11765.0
2019-05-08 13:50:00,204.74,204.88,204.67,204.75,10455.0,177.87,177.9916,177.8092,177.8787,10455.0
2019-05-08 14:00:00,204.86,205.1,204.77,205.05,21309.0,177.9742,178.1827,177.896,178.1393,21309.0
2019-05-08 14:10:00,205.01,205.23,205.01,205.13,18955.0,178.1045,178.2957,178.1045,178.2088,18955.0
2019-05-08 14:20:00,205.15,205.41,205.12,205.37,17301.0,178.2262,178.452,178.2001,178.4173,17301.0
2019-05-08 14:30:00,205.36,205.61,205.36,205.47,13908.0,178.4086,178.6258,178.4086,178.5042,13908.0
2019-05-08 14:40:00,205.53,205.74,205.53,205.64,10942.0,178.5563,178.7387,178.5563,178.6519,10942.0
2019-05-08 14:50:00,205.59,205.69,205.56,205.57,11141.0,178.6084,178.6953,178.5823,178.591,11141.0
2019-05-08 15:00:00,205.61,205.93,205.6,205.68,23037.0,178.6258,178.9038,178.6171,178.6866,23037.0
2019-05-08 15:10:00,205.69,206.0,205.52,205.97,14090.0,178.6953,178.9646,178.5476,178.9385,14090.0
2019-05-08 15:20:00,205.89,206.26,205.87,206.17,14641.0,178.869,179.1905,178.8517,179.1123,14641.0
2019-05-08 15:30:00,206.18,206.4,206.03,206.03,38002.0,179.121,179.3121,178.9907,178.9907,38002.0
2019-05-08 15:40:00,206.03,206.04,205.45,205.57,53388.0,178.9907,178.9994,178.4868,178.591,53388.0
2019-05-08 15:50:00,205.57,205.58,205.25,205.27,111026.0,178.591,178.5997,178.313,178.3304,111026.0
2019-05-09 09:30:00,203.0,203.66,201.25,202.52,69647.0,176.3583,176.9317,174.838,175.9413,69647.0
2019-05-09 09:40:00,202.49,202.79,202.25,202.5,23570.0,175.9153,176.1759,175.7068,175.9239,23570.0
2019-05-09 09:50:00,202.44,202.75,202.24,202.35,41645.0,175.8718,176.1411,175.6981,175.7936,41645.0
2019-05-09 10:00:00,202.37,202.47,201.72,201.95,27141.0,175.811,175.8979,175.2463,175.4461,27141.0
2019-05-09 10:10:00,201.88,202.22,201.57,201.95,11136.0,175.3853,175.6807,175.116,175.4461,11136.0
2019-05-09 10:20:00,201.9,201.93,201.19,201.51,7303.0,175.4027,175.4288,174.7859,175.0639,7303.0
2019-05-09 10:30:00,201.59,201.85,201.42,201.62,40064.0,175.1334,175.3592,174.9857,175.1594,40064.0
2019-05-09 10:40:00,201.66,202.08,201.59,201.93,9488.0,175.1942,175.5591,175.1334,175.4288,9488.0
2019-05-09 10:50:00,201.94,202.05,201.25,201.28,12695.0,175.4374,175.533,174.838,174.8641,12695.0
2019-05-09 11:00:00,201.29,201.37,200.77,201.12,15054.0,174.8727,174.9422,174.421,174.7251,15054.0
2019-05-09 11:10:00,201.15,201.35,200.95,201.0,32253.0,174.7511,174.9249,174.5774,174.6208,32253.0
2019-05-09 11:20:00,201.07,201.28,200.74,200.92,43624.0,174.6816,174.8641,174.3949,174.5513,43624.0
2019-05-09 11:30:00,200.9,201.1,200.65,200.94,24765.0,174.5339,174.7077,174.3167,174.5687,24765.0
2019-05-09 11:40:00,201.0,201.39,200.98,201.39,20931.0,174.6208,174.9596,174.6034,174.9596,20931.0
2019-05-09 11:50:00,201.38,201.73,201.08,201.73,10818.0,174.9509,175.255,174.6903,175.255,10818.0
2019-05-09 12:00:00,201.68,202.07,201.63,202.06,21547.0,175.2116,175.5504,175.1681,175.5417,21547.0
2019-05-09 12:10:00,202.09,202.6,202.03,202.4,16950.0,175.5678,176.0108,175.5156,175.8371,16950.0
2019-05-09 12:20:00,202.39,203.41,202.31,203.0,46406.0,175.8284,176.7145,175.7589,176.3583,46406.0
2019-05-09 12:30:00,203.04,204.0,202.95,203.96,21993.0,176.3931,177.2271,176.3149,177.1923,21993.0
2019-05-09 12:40:00,203.86,204.61,203.54,204.1,38017.0,177.1055,177.757,176.8275,177.314,38017.0
2019-05-09 12:50:00,204.05,204.48,203.74,204.13,8556.0,177.2705,177.6441,177.0012,177.34,8556.0
2019-05-09 13:00:00,204.19,204.39,203.97,204.07,9095.0,177.3921,177.5659,177.201,177.2879,9095.0
2019-05-09 13:10:00,204.12,204.25,203.82,203.92,7154.0,177.3313,177.4443,177.0707,177.1576,7154.0
2019-05-09 13:20:00,203.93,204.01,203.82,203.93,7235.0,177.1663,177.2358,177.0707,177.1663,7235.0
2019-05-09 13:30:00,203.94,203.94,203.59,203.78,4349.0,177.175,177.175,176.8709,177.036,4349.0
2019-05-09 13:40:00,203.75,204.42,203.75,204.42,8629.0,177.0099,177.592,177.0099,177.592,8629.0
2019-05-09 13:50:00,204.36,204.53,204.17,204.42,23545.0,177.5398,177.6875,177.3748,177.592,23545.0
2019-05-09 14:00:00,204.42,204.78,204.26,204.41,9609.0,177.592,177.9047,177.453,177.5833,9609.0
2019-05-09 14:10:00,204.41,204.64,204.25,204.64,9310.0,177.5833,177.7831,177.4443,177.7831,9310.0
2019-05-09 14:20:00,204.57,204.78,204.32,204.58,52378.0,177.7223,177.9047,177.5051,177.731,52378.0
2019-05-09 14:30:00,204.63,205.06,204.59,204.77,11495.0,177.7744,178.148,177.7397,177.896,11495.0
2019-05-09 14:40:00,204.91,205.01,204.69,204.75,4644.0,178.0177,178.1045,177.8265,177.8787,4644.0
2019-05-09 14:50:00,204.74,205.0,204.43,204.47,11034.0,177.87,178.0958,177.6007,177.6354,11034.0
2019-05-09 15:00:00,204.34,204.43,203.57,203.57,10447.0,177.5225,177.6007,176.8535,176.8535,10447.0
2019-05-09 15:10:00,203.57,203.97,203.57,203.97,9182.0,176.8535,177.201,176.8535,177.201,9182.0
2019-05-09 15:20:00,203.91,204.28,203.79,204.28,7449.0,177.1489,177.4703,177.0446,177.4703,7449.0
2019-05-09 15:30:00,204.33,204.7,204.24,204.51,10196.0,177.5138,177.8352,177.4356,177.6702,10196.0
2019-05-09 15:40:00,204.55,204.55,203.99,203.99,19453.0,177.7049,177.7049,177.2184,177.2184,19453.0
2019-05-09 15:50:00,203.95,204.52,203.88,204.41,58676.0,177.1836,177.6788,177.1228,177.5833,58676.0
2019-05-10 09:30:00,204.2,205.02,203.67,204.5,18062.0,177.4008,178.1132,176.9404,177.6615,18062.0
2019-05-10 09:40:00,204.52,205.47,204.2,205.34,21185.0,177.6788,178.5042,177.4008,178.3912,21185.0
2019-05-10 09:50:00,205.41,205.43,204.96,205.23,12269.0,178.452,178.4694,178.0611,178.2957,12269.0
2019-05-10 10:00:00,205.24,205.3,204.12,204.34,20548.0,178.3043,178.3565,177.3313,177.5225,20548.0
2019-05-10 10:10:00,204.34,204.62,204.03,204.44,11408.0,177.5225,177.7657,177.2531,177.6093,11408.0
2019-05-10 10:20:00,204.49,204.87,204.38,204.69,11705.0,177.6528,177.9829,177.5572,177.8265,11705.0
2019-05-10 10:30:00,204.73,204.77,204.48,204.66,13589.0,177.8613,177.896,177.6441,177.8005,13589.0
2019-05-10 10:40:00,204.58,204.72,204.01,204.33,10317.0,177.731,177.8526,177.2358,177.5138,10317.0
2019-05-10 10:50:00,204.39,204.79,204.07,204.07,23214.0,177.5659,177.9134,177.2879,177.2879,23214.0
2019-05-10 11:00:00,204.06,204.43,203.86,204.43,29075.0,177.2792,177.6007,177.1055,177.6007,29075.0
2019-05-10 11:10:00,204.43,205.07,204.43,205.0,8286.0,177.6007,178.1567,177.6007,178.0958,8286.0
2019-05-10 11:20:00,205.18,205.35,204.98,205.22,11553.0,178.2522,178.3999,178.0785,178.287,11553.0
2019-05-10 11:30:00,205.12,205.78,204.89,205.65,9148.0,178.2001,178.7735,178.0003,178.6605,9148.0
2019-05-10 11:40:00,205.62,205.63,205.06,205.19,8996.0,178.6345,178.6432,178.148,178.2609,8996.0
2019-05-10 11:50:00,205.09,205.55,204.96,205.46,10490.0,178.174,178.5737,178.0611,178.4955,10490.0
2019-05-10 12:00:00,205.35,205.8,205.24,205.24,40346.0,178.3999,178.7909,178.3043,178.3043,40346.0
2019-05-10 12:10:00,205.28,206.07,205.28,205.98,14152.0,178.3391,179.0254,178.3391,178.9472,14152.0
2019-05-10 12:20:00,206.0,206.59,205.78,206.41,14651.0,178.9646,179.4772,178.7735,179.3208,14651.0
2019-05-10 12:30:00,206.37,206.77,206.27,206.68,15527.0,179.286,179.6335,179.1992,179.5554,15527.0
2019-05-10 12:40:00,206.73,206.74,206.38,206.4,9494.0,179.5988,179.6075,179.2947,179.3121,9494.0
2019-05-10 12:50:00,206.45,206.8,206.37,206.46,23483.0,179.3555,179.6596,179.286,179.3642,23483.0
2019-05-10 13:00:00,206.43,206.66,206.16,206.48,48387.0,179.3382,179.538,179.1036,179.3816,48387.0
2019-05-10 13:10:00,206.49,206.71,206.31,206.62,40665.0,179.3903,179.5814,179.2339,179.5032,40665.0
2019-05-10 13:20:00,206.7,207.08,206.59,206.76,32211.0,179.5727,179.9029,179.4772,179.6249,32211.0
2019-05-10 13:30:00,206.76,206.98,206.64,206.81,32841.0,179.6249,179.816,179.5206,179.6683,32841.0
2019-05-10 13:40:00,206.85,207.93,206.78,207.63,45056.0,179.7031,180.6413,179.6422,180.3807,45056.0
2019-05-10 13:50:00,207.56,207.68,207.05,207.28,31538.0,180.3199,180.4241,179.8768,180.0766,31538.0
2019-05-10 14:00:00,207.3,207.59,207.25,207.56,9409.0,180.094,180.3459,180.0506,180.3199,9409.0
2019-05-10 14:10:00,207.56,207.58,206.88,206.92,10125.0,180.3199,180.3372,179.7291,179.7639,10125.0
2019-05-10 14:20:00,206.97,207.26,206.87,207.11,10776.0,179.8073,180.0592,179.7204,179.9289,10776.0
2019-05-10 14:30:00,207.12,207.45,207.09,207.42,12335.0,179.9376,180.2243,179.9116,180.1982,12335.0
2019-05-10 14:40:00,207.46,207.66,207.22,207.54,15466.0,180.233,180.4067,180.0245,180.3025,15466.0
2019-05-10 14:50:00,207.54,207.77,207.54,207.64,19974.0,180.3025,180.5023,180.3025,180.3894,19974.0
2019-05-10 15:00:00,207.69,208.11,207.67,207.99,16759.0,180.4328,180.7977,180.4154,180.6934,16759.0
2019-05-10 15:10:00,208.03,208.48,207.86,208.48,25557.0,180.7282,181.1191,180.5805,181.1191,25557.0
2019-05-10 15:20:00,208.43,208.63,208.26,208.42,45191.0,181.0757,181.2494,180.928,181.067,45191.0
2019-05-10 15:30:00,208.45,208.53,207.86,207.91,35934.0,181.0931,181.1626,180.5805,180.6239,35934.0
2019-05-10 15:40:00,207.93,208.0,207.48,207.57,41262.0,180.6413,180.7021,180.2504,180.3286,41262.0
2019-05-10 15:50:00,207.56,208.41,207.56,208.29,93767.0,180.3199,181.0583,180.3199,180.9541,93767.0
2019-05-13 09:30:00,203.8,205.95,202.96,203.86,59842.0,177.0533,178.9212,176.3236,177.1055,59842.0
2019-05-13 09:40:00,203.82,204.78,203.42,203.43,58135.0,177.0707,177.9047,176.7232,176.7319,58135.0
2019-05-13 09:50:00,203.5,203.66,202.65,202.89,60321.0,176.7927,176.9317,176.0543,176.2628,60321.0
2019-05-13 10:00:00,202.71,202.87,201.7,202.41,44760.0,176.1064,176.2454,175.2289,175.8458,44760.0
2019-05-13 10:10:00,202.41,203.26,202.33,202.81,15054.0,175.8458,176.5842,175.7763,176.1933,15054.0
2019-05-13 10:20:00,202.67,202.83,202.43,202.8,16053.0,176.0716,176.2106,175.8631,176.1846,16053.0
2019-05-13 10:30:00,202.85,203.6,202.59,203.5,22687.0,176.228,176.8796,176.0021,176.7927,22687.0
2019-05-13 10:40:00,203.6,203.96,203.39,203.63,15145.0,176.8796,177.1923,176.6971,176.9056,15145.0
2019-05-13 10:50:00,203.7,203.78,203.11,203.36,32692.0,176.9665,177.036,176.4539,176.6711,32692.0
2019-05-13 11:00:00,203.28,203.31,202.56,202.82,39602.0,176.6016,176.6276,175.9761,176.2019,39602.0
2019-05-13 11:10:00,202.75,202.75,202.33,202.37,44698.0,176.1411,176.1411,175.7763,175.811,44698.0
2019-05-13 11:20:00,202.4,202.76,202.13,202.13,13273.0,175.8371,176.1498,175.6025,175.6025,13273.0
2019-05-13 11:30:00,202.2,202.64,202.17,202.58,9198.0,175.6633,176.0456,175.6373,175.9934,9198.0
2019-05-13 11:40:00,202.56,202.75,202.24,202.25,35421.0,175.9761,176.1411,175.6981,175.7068,35421.0
2019-05-13 11:50:00,202.29,202.91,202.14,202.85,7914.0,175.7415,176.2801,175.6112,176.228,7914.0
2019-05-13 12:00:00,202.82,202.92,202.35,202.51,13670.0,176.2019,176.2888,175.7936,175.9326,13670.0
2019-05-13 12:10:00,202.56,202.78,202.44,202.78,13240.0,175.9761,176.1672,175.8718,176.1672,13240.0
2019-05-13 12:20:00,202.82,202.86,202.39,202.83,13633.0,176.2019,176.2367,175.8284,176.2106,13633.0
2019-05-13 12:30:00,202.84,202.9,202.54,202.83,16503.0,176.2193,176.2714,175.9587,176.2106,16503.0
2019-05-13 12:40:00,202.78,203.68,202.71,203.64,16419.0,176.1672,176.9491,176.1064,176.9143,16419.0
2019-05-13 12:50:00,203.65,203.65,202.94,203.06,17826.0,176.923,176.923,176.3062,176.4104,17826.0
2019-05-13 13:00:00,203.02,203.36,202.84,203.08,31896.0,176.3757,176.6711,176.2193,176.4278,31896.0
2019-05-13 13:10:00,203.08,203.15,202.73,202.73,16434.0,176.4278,176.4886,176.1238,176.1238,16434.0
2019-05-13 13:20:00,202.65,202.92,202.57,202.62,9882.0,176.0543,176.2888,175.9848,176.0282,9882.0
2019-05-13 13:30:00,202.6,203.33,202.59,203.29,16054.0,176.0108,176.645,176.0021,176.6103,16054.0
2019-05-13 13:40:00,203.25,203.37,202.85,203.16,10658.0,176.5755,176.6798,176.228,176.4973,10658.0
2019-05-13 13:50:00,203.15,203.46,203.14,203.36,7200.0,176.4886,176.758,176.4799,176.6711,7200.0
2019-05-13 14:00:00,203.31,203.67,203.26,203.43,9274.0,176.6276,176.9404,176.5842,176.7319,9274.0
2019-05-13 14:10:00,203.43,203.43,202.91,203.11,15860.0,176.7319,176.7319,176.2801,176.4539,15860.0
2019-05-13 14:20:00,203.18,204.12,203.18,203.83,16179.0,176.5147,177.3313,176.5147,177.0794,16179.0
2019-05-13 14:30:00,204.02,204.16,203.78,204.04,7393.0,177.2445,177.3661,177.036,177.2618,7393.0
2019-05-13 14:40:00,204.05,204.4,203.72,204.4,15451.0,177.2705,177.5746,176.9838,177.5746,15451.0
2019-05-13 14:50:00,204.45,205.01,204.45,204.61,12078.0,177.618,178.1045,177.618,177.757,12078.0
2019-05-13 15:00:00,204.68,205.08,204.45,205.01,19088.0,177.8178,178.1653,177.618,178.1045,19088.0
2019-05-13 15:10:00,205.1,205.2,204.77,204.82,56011.0,178.1827,178.2696,177.896,177.9395,56011.0
2019-05-13 15:20:00,204.88,204.92,204.41,204.58,28637.0,177.9916,178.0263,177.5833,177.731,28637.0
2019-05-13 15:30:00,204.51,204.52,204.22,204.33,16752.0,177.6702,177.6788,177.4182,177.5138,16752.0
2019-05-13 15:40:00,204.37,204.68,204.29,204.61,20209.0,177.5485,177.8178,177.479,177.757,20209.0
2019-05-13 15:50:00,204.57,204.81,204.3,204.57,74726.0,177.7223,177.9308,177.4877,177.7223,74726.0
2019-05-14 09:30:00,205.39,205.71,205.1,205.43,17505.0,178.4347,178.7127,178.1827,178.4694,17505.0
2019-05-14 09:40:00,205.31,205.69,204.78,204.84,18222.0,178.3652,178.6953,177.9047,177.9568,18222.0
2019-05-14 09:50:00,204.93,205.49,204.83,205.45,59301.0,178.035,178.5215,177.9482,178.4868,59301.0
2019-05-14 10:00:00,205.51,205.94,205.5,205.82,19054.0,178.5389,178.9125,178.5302,178.8082,19054.0
2019-05-14 10:10:00,205.7,205.92,205.54,205.78,19039.0,178.704,178.8951,178.565,178.7735,19039.0
2019-05-14 10:20:00,205.73,206.72,205.66,206.69,22054.0,178.73,179.5901,178.6692,179.564,22054.0
2019-05-14 10:30:00,206.59,206.85,206.05,206.37,13475.0,179.4772,179.7031,179.008,179.286,13475.0
2019-05-14 10:40:00,206.37,206.61,206.17,206.18,10803.0,179.286,179.4945,179.1123,179.121,10803.0
2019-05-14 10:50:00,206.07,206.2,205.82,206.15,7815.0,179.0254,179.1384,178.8082,179.0949,7815.0
2019-05-14 11:00:00,206.15,206.64,206.15,206.56,21224.0,179.0949,179.5206,179.0949,179.4511,21224.0
2019-05-14 11:10:00,206.53,206.76,206.26,206.27,19943.0,179.425,179.6249,179.1905,179.1992,19943.0
2019-05-14 11:20:00,206.31,206.89,206.31,206.84,7721.0,179.2339,179.7378,179.2339,179.6944,7721.0
2019-05-14 11:30:00,206.8,207.1,206.78,207.1,14179.0,179.6596,179.9202,179.6422,179.9202,14179.0
2019-05-14 11:40:00,207.15,207.25,207.07,207.23,12295.0,179.9637,180.0506,179.8942,180.0332,12295.0
2019-05-14 11:50:00,207.25,207.25,206.84,206.87,12827.0,180.0506,180.0506,179.6944,179.7204,12827.0
2019-05-14 12:00:00,206.94,207.25,206.87,206.91,6504.0,179.7812,180.0506,179.7204,179.7552,6504.0
2019-05-14 12:10:00,206.92,207.16,206.83,206.92,11148.0,179.7639,179.9724,179.6857,179.7639,11148.0
2019-05-14 12:20:00,207.01,207.12,206.95,207.01,7030.0,179.8421,179.9376,179.7899,179.8421,7030.0
2019-05-14 12:30:00,207.02,207.1,206.91,207.06,11124.0,179.8507,179.9202,179.7552,179.8855,11124.0
2019-05-14 12:40:00,207.1,207.1,206.89,207.09,11748.0,179.9202,179.9202,179.7378,179.9116,11748.0
2019-05-14 12:50:00,207.08,207.13,206.95,207.04,9779.0,179.9029,179.9463,179.7899,179.8681,9779.0
2019-05-14 13:00:00,207.12,207.19,206.89,206.97,8988.0,179.9376,179.9984,179.7378,179.8073,8988.0
2019-05-14 13:10:00,207.0,207.36,206.96,207.03,10939.0,179.8334,180.1461,179.7986,179.8594,10939.0
2019-05-14 13:20:00,206.97,207.16,206.97,207.11,11357.0,179.8073,179.9724,179.8073,179.9289,11357.0
2019-05-14 13:30:00,207.12,207.35,207.11,207.29,14275.0,179.9376,180.1374,179.9289,180.0853,14275.0
2019-05-14 13:40:00,207.26,207.28,206.98,206.98,6005.0,180.0592,180.0766,179.816,179.816,6005.0
2019-05-14 13:50:00,207.03,207.13,206.51,206.52,11773.0,179.8594,179.9463,179.4077,179.4164,11773.0
2019-05-14 14:00:00,206.51,206.63,206.3,206.48,9786.0,179.4077,179.5119,179.2252,179.3816,9786.0
2019-05-14 14:10:00,206.51,206.61,206.39,206.52,8194.0,179.4077,179.4945,179.3034,179.4164,8194.0
2019-05-14 14:20:00,206.55,206.76,206.43,206.58,7403.0,179.4424,179.6249,179.3382,179.4685,7403.0
2019-05-14 14:30:00,206.58,206.58,206.43,206.45,7242.0,179.4685,179.4685,179.3382,179.3555,7242.0
2019-05-14 14:40:00,206.43,206.6,206.04,206.08,15346.0,179.3382,179.4859,178.9994,179.0341,15346.0
2019-05-14 14:50:00,206.12,206.16,205.85,205.98,14248.0,179.0689,179.1036,178.8343,178.9472,14248.0
2019-05-14 15:00:00,206.01,206.32,205.92,206.32,20050.0,178.9733,179.2426,178.8951,179.2426,20050.0
2019-05-14 15:10:00,206.35,206.36,206.11,206.36,13047.0,179.2687,179.2774,179.0602,179.2774,13047.0
2019-05-14 15:20:00,206.41,206.48,206.2,206.34,11269.0,179.3208,179.3816,179.1384,179.26,11269.0
2019-05-14 15:30:00,206.3,206.32,205.73,205.76,22451.0,179.2252,179.2426,178.73,178.7561,22451.0
2019-05-14 15:40:00,205.82,205.95,205.56,205.76,30037.0,178.8082,178.9212,178.5823,178.7561,30037.0
2019-05-14 15:50:00,205.78,206.18,205.62,205.75,82919.0,178.7735,179.121,178.6345,178.7474,82919.0
2019-05-15 09:30:00,203.89,204.91,203.65,204.16,25750.0,177.1315,178.0177,176.923,177.3661,25750.0
2019-05-15 09:40:00,204.15,204.19,203.8,203.97,9296.0,177.3574,177.3921,177.0533,177.201,9296.0
2019-05-15 09:50:00,204.04,204.16,203.24,203.24,19199.0,177.2618,177.3661,176.5668,176.5668,19199.0
2019-05-15 10:00:00,203.27,203.73,203.22,203.51,17124.0,176.5929,176.9925,176.5495,176.8014,17124.0
2019-05-15 10:10:00,203.59,204.88,203.29,204.4,20515.0,176.8709,177.9916,176.6103,177.5746,20515.0
2019-05-15 10:20:00,204.46,204.93,204.04,204.93,18775.0,177.6267,178.035,177.2618,178.035,18775.0
2019-05-15 10:30:00,205.03,205.19,204.77,204.87,12246.0,178.1219,178.2609,177.896,177.9829,12246.0
2019-05-15 10:40:00,204.92,205.32,204.79,205.09,31650.0,178.0263,178.3738,177.9134,178.174,31650.0
2019-05-15 10:50:00,205.1,205.47,205.09,205.24,7038.0,178.1827,178.5042,178.174,178.3043,7038.0
2019-05-15 11:00:00,205.24,205.25,204.89,205.16,10064.0,178.3043,178.313,178.0003,178.2348,10064.0
2019-05-15 11:10:00,205.11,205.28,204.94,205.17,5589.0,178.1914,178.3391,178.0437,178.2435,5589.0
2019-05-15 11:20:00,205.14,205.69,205.13,205.64,3894.0,178.2175,178.6953,178.2088,178.6519,3894.0
2019-05-15 11:30:00,205.68,205.86,205.58,205.78,8799.0,178.6866,178.843,178.5997,178.7735,8799.0
2019-05-15 11:40:00,205.8,205.91,205.69,205.81,8205.0,178.7909,178.8864,178.6953,178.7995,8205.0
2019-05-15 11:50:00,205.83,206.17,205.66,206.16,6642.0,178.8169,179.1123,178.6692,179.1036,6642.0
2019-05-15 12:00:00,206.17,206.53,206.17,206.48,8262.0,179.1123,179.425,179.1123,179.3816,8262.0
2019-05-15 12:10:00,206.51,206.51,206.16,206.18,3450.0,179.4077,179.4077,179.1036,179.121,3450.0
2019-05-15 12:20:00,206.18,206.23,205.87,205.92,5811.0,179.121,179.1644,178.8517,178.8951,5811.0
2019-05-15 12:30:00,205.94,205.95,205.71,205.75,8046.0,178.9125,178.9212,178.7127,178.7474,8046.0
2019-05-15 12:40:00,205.71,205.9,205.71,205.84,6354.0,178.7127,178.8777,178.7127,178.8256,6354.0
2019-05-15 12:50:00,205.83,205.86,205.08,205.32,16109.0,178.8169,178.843,178.1653,178.3738,16109.0
2019-05-15 13:00:00,205.32,205.49,205.29,205.3,7738.0,178.3738,178.5215,178.3478,178.3565,7738.0
2019-05-15 13:10:00,205.29,205.46,205.06,205.06,6317.0,178.3478,178.4955,178.148,178.148,6317.0
2019-05-15 13:20:00,205.04,205.2,204.92,205.05,15607.0,178.1306,178.2696,178.0263,178.1393,15607.0
2019-05-15 13:30:00,205.05,205.67,205.0,205.65,7768.0,178.1393,178.6779,178.0958,178.6605,7768.0
2019-05-15 13:40:00,205.64,205.64,205.49,205.58,4264.0,178.6519,178.6519,178.5215,178.5997,4264.0
2019-05-15 13:50:00,205.55,205.61,205.52,205.59,3597.0,178.5737,178.6258,178.5476,178.6084,3597.0
2019-05-15 14:00:00,205.62,205.87,205.62,205.87,6902.0,178.6345,178.8517,178.6345,178.8517,6902.0
2019-05-15 14:10:00,205.93,206.08,205.89,206.07,3714.0,178.9038,179.0341,178.869,179.0254,3714.0
2019-05-15 14:20:00,205.98,206.05,205.8,205.94,6303.0,178.9472,179.008,178.7909,178.9125,6303.0
2019-05-15 14:30:00,205.96,206.04,205.9,206.04,6602.0,178.9299,178.9994,178.8777,178.9994,6602.0
2019-05-15 14:40:00,206.02,206.17,205.95,206.17,4194.0,178.982,179.1123,178.9212,179.1123,4194.0
2019-05-15 14:50:00,206.19,206.19,205.81,205.82,5200.0,179.1297,179.1297,178.7995,178.8082,5200.0
2019-05-15 15:00:00,205.81,205.98,205.78,205.88,7125.0,178.7995,178.9472,178.7735,178.8604,7125.0
2019-05-15 15:10:00,205.88,206.0,205.78,206.0,4998.0,178.8604,178.9646,178.7735,178.9646,4998.0
2019-05-15 15:20:00,206.0,206.08,205.96,206.04,6388.0,178.9646,179.0341,178.9299,178.9994,6388.0
2019-05-15 15:30:00,206.1,206.11,205.66,205.74,11440.0,179.0515,179.0602,178.6692,178.7387,11440.0
2019-05-15 15:40:00,205.74,205.76,205.48,205.48,14382.0,178.7387,178.7561,178.5128,178.5128,14382.0
2019-05-15 15:50:00,205.42,205.46,204.98,205.05,93768.0,178.4607,178.4955,178.0785,178.1393,93768.0
2019-05-16 09:30:00,207.05,207.96,206.48,207.55,34237.0,179.8768,180.6674,179.3816,180.3112,34237.0
2019-05-16 09:40:00,207.45,208.3,207.37,208.2,16595.0,180.2243,180.9628,180.1548,180.8759,16595.0
2019-05-16 09:50:00,208.19,208.96,208.18,208.61,34759.0,180.8672,181.5361,180.8585,181.2321,34759.0
2019-05-16 10:00:00,208.54,208.54,207.74,207.82,7226.0,181.1713,181.1713,180.4762,180.5457,7226.0
2019-05-16 10:10:00,207.87,208.29,207.57,208.28,16132.0,180.5892,180.9541,180.3286,180.9454,16132.0
2019-05-16 10:20:00,208.23,208.46,207.94,208.45,17357.0,180.9019,181.1018,180.65,181.0931,17357.0
2019-05-16 10:30:00,208.5,208.51,208.16,208.34,11218.0,181.1365,181.1452,180.8411,180.9975,11218.0
2019-05-16 10:40:00,208.27,208.4,208.0,208.02,12258.0,180.9367,181.0496,180.7021,180.7195,12258.0
2019-05-16 10:50:00,208.05,208.26,207.85,208.26,14082.0,180.7456,180.928,180.5718,180.928,14082.0
2019-05-16 11:00:00,208.3,208.32,208.07,208.07,7206.0,180.9628,180.9801,180.7629,180.7629,7206.0
2019-05-16 11:10:00,208.1,208.38,208.1,208.38,7646.0,180.789,181.0323,180.789,181.0323,7646.0
2019-05-16 11:20:00,208.35,208.89,208.33,208.89,5804.0,181.0062,181.4753,180.9888,181.4753,5804.0
2019-05-16 11:30:00,208.81,208.93,208.74,208.86,6020.0,181.4058,181.5101,181.345,181.4493,6020.0
2019-05-16 11:40:00,208.87,208.98,208.64,208.82,6620.0,181.4579,181.5535,181.2581,181.4145,6620.0
2019-05-16 11:50:00,208.85,208.85,208.56,208.69,7965.0,181.4406,181.4406,181.1886,181.3016,7965.0
2019-05-16 12:00:00,208.7,208.9,208.7,208.75,7843.0,181.3103,181.484,181.3103,181.3537,7843.0
2019-05-16 12:10:00,208.81,209.12,208.78,209.1,15966.0,181.4058,181.6751,181.3798,181.6578,15966.0
2019-05-16 12:20:00,209.06,209.1,208.81,208.83,8611.0,181.623,181.6578,181.4058,181.4232,8611.0
2019-05-16 12:30:00,208.83,208.95,208.8,208.83,6347.0,181.4232,181.5274,181.3971,181.4232,6347.0
2019-05-16 12:40:00,208.89,208.94,208.72,208.72,7662.0,181.4753,181.5188,181.3276,181.3276,7662.0
2019-05-16 12:50:00,208.67,208.93,208.57,208.86,7913.0,181.2842,181.5101,181.1973,181.4493,7913.0
2019-05-16 13:00:00,208.86,209.04,208.83,209.04,8771.0,181.4493,181.6056,181.4232,181.6056,8771.0
2019-05-16 13:10:00,209.06,209.43,209.05,209.43,7705.0,181.623,181.9445,181.6143,181.9445,7705.0
2019-05-16 13:20:00,209.45,209.65,209.42,209.63,17110.0,181.9618,182.1356,181.9358,182.1182,17110.0
2019-05-16 13:30:00,209.57,209.57,209.23,209.33,7073.0,182.0661,182.0661,181.7707,181.8576,7073.0
2019-05-16 13:40:00,209.34,209.36,209.09,209.18,7830.0,181.8663,181.8836,181.6491,181.7273,7830.0
2019-05-16 13:50:00,209.11,209.23,208.98,209.09,5712.0,181.6664,181.7707,181.5535,181.6491,5712.0
2019-05-16 14:00:00,209.02,209.21,208.97,209.04,8386.0,181.5883,181.7533,181.5448,181.6056,8386.0
2019-05-16 14:10:00,208.9,209.19,208.88,209.14,9831.0,181.484,181.7359,181.4666,181.6925,9831.0
2019-05-16 14:20:00,209.1,209.5,209.01,209.5,17952.0,181.6578,182.0053,181.5796,182.0053,17952.0
2019-05-16 14:30:00,209.52,209.6,209.43,209.59,11399.0,182.0226,182.0921,181.9445,182.0835,11399.0
2019-05-16 14:40:00,209.58,209.62,209.28,209.38,9745.0,182.0748,182.1095,181.8141,181.901,9745.0
2019-05-16 14:50:00,209.34,209.43,209.06,209.38,15508.0,181.8663,181.9445,181.623,181.901,15508.0
2019-05-16 15:00:00,209.36,209.38,208.98,209.09,17797.0,181.8836,181.901,181.5535,181.6491,17797.0
2019-05-16 15:10:00,209.02,209.07,208.86,208.89,9085.0,181.5883,181.6317,181.4493,181.4753,9085.0
2019-05-16 15:20:00,208.92,209.48,208.92,209.48,8894.0,181.5014,181.9879,181.5014,181.9879,8894.0
2019-05-16 15:30:00,209.47,209.74,209.4,209.54,36798.0,181.9792,182.2138,181.9184,182.04,36798.0
2019-05-16 15:40:00,209.56,209.6,209.15,209.36,21100.0,182.0574,182.0921,181.7012,181.8836,21100.0
2019-05-16 15:50:00,209.34,209.76,209.26,209.47,104489.0,181.8663,182.2311,181.7968,181.9792,104489.0
2019-05-17 09:30:00,208.57,208.72,207.86,208.03,59053.0,181.1973,181.3276,180.5805,180.7282,59053.0
2019-05-17 09:40:00,208.13,208.57,207.88,208.38,20086.0,180.8151,181.1973,180.5979,181.0323,20086.0
2019-05-17 09:50:00,208.53,208.56,207.98,208.14,13470.0,181.1626,181.1886,180.6847,180.8238,13470.0
2019-05-17 10:00:00,208.26,208.94,208.26,208.94,13767.0,180.928,181.5188,180.928,181.5188,13767.0
2019-05-17 10:10:00,208.94,208.94,208.55,208.55,10295.0,181.5188,181.5188,181.1799,181.1799,10295.0
2019-05-17 10:20:00,208.65,208.94,208.57,208.78,13780.0,181.2668,181.5188,181.1973,181.3798,13780.0
2019-05-17 10:30:00,208.87,209.01,208.67,208.8,6590.0,181.4579,181.5796,181.2842,181.3971,6590.0
2019-05-17 10:40:00,208.76,209.37,208.67,209.14,8662.0,181.3624,181.8923,181.2842,181.6925,8662.0
2019-05-17 10:50:00,209.08,209.92,209.08,209.66,10033.0,181.6404,182.3701,181.6404,182.1443,10033.0
2019-05-17 11:00:00,209.74,209.92,209.62,209.88,19929.0,182.2138,182.3701,182.1095,182.3354,19929.0
2019-05-17 11:10:00,209.89,210.15,209.39,209.39,15345.0,182.3441,182.57,181.9097,181.9097,15345.0
2019-05-17 11:20:00,209.39,209.61,209.24,209.51,15304.0,181.9097,182.1008,181.7794,182.014,15304.0
2019-05-17 11:30:00,209.57,209.57,209.3,209.35,3817.0,182.0661,182.0661,181.8315,181.875,3817.0
2019-05-17 11:40:00,209.31,209.39,208.92,209.14,40494.0,181.8402,181.9097,181.5014,181.6925,40494.0
2019-05-17 11:50:00,209.06,209.35,208.96,209.21,7451.0,181.623,181.875,181.5361,181.7533,7451.0
2019-05-17 12:00:00,209.18,209.27,208.85,209.02,6069.0,181.7273,181.8055,181.4406,181.5883,6069.0
2019-05-17 12:10:00,208.84,208.95,208.68,208.85,3154.0,181.4319,181.5274,181.2929,181.4406,3154.0
2019-05-17 12:20:00,208.85,209.01,208.7,208.86,5770.0,181.4406,181.5796,181.3103,181.4493,5770.0
2019-05-17 12:30:00,208.8,208.8,208.36,208.6,7036.0,181.3971,181.3971,181.0149,181.2234,7036.0
2019-05-17 12:40:00,208.58,208.9,208.57,208.9,9551.0,181.206,181.484,181.1973,181.484,9551.0
2019-05-17 12:50:00,208.9,208.93,208.74,208.8,6765.0,181.484,181.5101,181.345,181.3971,6765.0
2019-05-17 13:00:00,208.81,209.2,208.81,209.2,8736.0,181.4058,181.7446,181.4058,181.7446,8736.0
2019-05-17 13:10:00,209.43,209.45,209.12,209.33,7135.0,181.9445,181.9618,181.6751,181.8576,7135.0
2019-05-17 13:20:00,209.24,209.36,209.09,209.1,5505.0,181.7794,181.8836,181.6491,181.6578,5505.0
2019-05-17 13:30:00,209.04,209.26,208.93,209.2,5125.0,181.6056,181.7968,181.5101,181.7446,5125.0
2019-05-17 13:40:00,209.19,209.24,208.96,209.12,4193.0,181.7359,181.7794,181.5361,181.6751,4193.0
2019-05-17 13:50:00,209.12,209.26,209.05,209.23,10362.0,181.6751,181.7968,181.6143,181.7707,10362.0
2019-05-17 14:00:00,209.21,209.26,208.94,209.06,7233.0,181.7533,181.7968,181.5188,181.623,7233.0
2019-05-17 14:10:00,209.01,209.26,208.97,209.23,11782.0,181.5796,181.7968,181.5448,181.7707,11782.0
2019-05-17 14:20:00,209.18,209.26,209.07,209.23,19376.0,181.7273,181.7968,181.6317,181.7707,19376.0
2019-05-17 14:30:00,209.23,209.78,209.22,209.59,15317.0,181.7707,182.2485,181.762,182.0835,15317.0
2019-05-17 14:40:00,209.57,209.6,209.26,209.6,10383.0,182.0661,182.0921,181.7968,182.0921,10383.0
2019-05-17 14:50:00,209.65,209.99,209.63,209.99,20890.0,182.1356,182.431,182.1182,182.431,20890.0
2019-05-17 15:00:00,209.96,210.07,208.68,208.7,39665.0,182.4049,182.5005,181.2929,181.3103,39665.0
2019-05-17 15:10:00,208.78,209.13,208.68,208.93,27499.0,181.3798,181.6838,181.2929,181.5101,27499.0
2019-05-17 15:20:00,209.0,209.65,208.9,209.61,29102.0,181.5709,182.1356,181.484,182.1008,29102.0
2019-05-17 15:30:00,209.61,209.74,209.28,209.3,27635.0,182.1008,182.2138,181.8141,181.8315,27635.0
2019-05-17 15:40:00,209.33,209.76,209.16,209.69,32190.0,181.8576,182.2311,181.7099,182.1703,32190.0
2019-05-17 15:50:00,209.59,210.14,209.57,209.89,83628.0,182.0835,182.5613,182.0661,182.3441,83628.0
2019-05-20 09:30:00,208.92,209.91,207.61,209.53,40207.0,181.5014,182.3615,180.3633,182.0313,40207.0
2019-05-20 09:40:00,209.41,210.14,209.17,209.42,33646.0,181.9271,182.5613,181.7186,181.9358,33646.0
2019-05-20 09:50:00,209.35,209.35,208.29,208.44,34173.0,181.875,181.875,180.9541,181.0844,34173.0
2019-05-20 10:00:00,208.52,208.69,207.97,208.48,35716.0,181.1539,181.3016,180.6761,181.1191,35716.0
2019-05-20 10:10:00,208.36,208.57,207.93,207.94,22464.0,181.0149,181.1973,180.6413,180.65,22464.0
2019-05-20 10:20:00,207.88,208.1,207.76,207.92,13402.0,180.5979,180.789,180.4936,180.6326,13402.0
2019-05-20 10:30:00,207.84,208.3,207.66,208.23,12014.0,180.5631,180.9628,180.4067,180.9019,12014.0
2019-05-20 10:40:00,208.22,208.22,207.93,207.95,10784.0,180.8933,180.8933,180.6413,180.6587,10784.0
2019-05-20 10:50:00,207.89,208.3,207.84,208.27,7116.0,180.6066,180.9628,180.5631,180.9367,7116.0
2019-05-20 11:00:00,208.3,208.4,208.08,208.17,7709.0,180.9628,181.0496,180.7716,180.8498,7709.0
2019-05-20 11:10:00,208.21,208.56,208.21,208.46,9800.0,180.8846,181.1886,180.8846,181.1018,9800.0
2019-05-20 11:20:00,208.41,208.92,208.35,208.83,9769.0,181.0583,181.5014,181.0062,181.4232,9769.0
2019-05-20 11:30:00,208.93,209.1,207.91,207.98,25551.0,181.5101,181.6578,180.6239,180.6847,25551.0
2019-05-20 11:40:00,208.07,208.35,208.01,208.34,7620.0,180.7629,181.0062,180.7108,180.9975,7620.0
2019-05-20 11:50:00,208.31,208.36,208.1,208.3,49908.0,180.9714,181.0149,180.789,180.9628,49908.0
2019-05-20 12:00:00,208.41,208.51,208.15,208.29,25960.0,181.0583,181.1452,180.8324,180.9541,25960.0
2019-05-20 12:10:00,208.25,208.31,207.97,207.97,16442.0,180.9193,180.9714,180.6761,180.6761,16442.0
2019-05-20 12:20:00,207.9,208.13,207.49,207.49,18652.0,180.6152,180.8151,180.2591,180.2591,18652.0
2019-05-20 12:30:00,207.49,207.73,207.23,207.5,19304.0,180.2591,180.4676,180.0332,180.2677,19304.0
2019-05-20 12:40:00,207.39,207.48,207.15,207.24,12132.0,180.1722,180.2504,179.9637,180.0419,12132.0
2019-05-20 12:50:00,207.28,207.33,206.92,207.04,8133.0,180.0766,180.1201,179.7639,179.8681,8133.0
2019-05-20 13:00:00,207.08,207.11,206.93,207.0,10828.0,179.9029,179.9289,179.7726,179.8334,10828.0
2019-05-20 13:10:00,206.97,207.17,206.96,207.09,13177.0,179.8073,179.9811,179.7986,179.9116,13177.0
2019-05-20 13:20:00,207.08,207.3,207.0,207.3,9552.0,179.9029,180.094,179.8334,180.094,9552.0
2019-05-20 13:30:00,207.29,207.34,207.09,207.24,9557.0,180.0853,180.1287,179.9116,180.0419,9557.0
2019-05-20 13:40:00,207.24,207.29,206.93,206.95,15834.0,180.0419,180.0853,179.7726,179.7899,15834.0
2019-05-20 13:50:00,206.98,207.21,206.6,207.21,16425.0,179.816,180.0158,179.4859,180.0158,16425.0
2019-05-20 14:00:00,207.28,207.28,206.98,207.03,10290.0,180.0766,180.0766,179.816,179.8594,10290.0
2019-05-20 14:10:00,207.09,207.26,207.04,207.07,9141.0,179.9116,180.0592,179.8681,179.8942,9141.0
2019-05-20 14:20:00,207.06,207.14,206.85,206.91,10141.0,179.8855,179.955,179.7031,179.7552,10141.0
2019-05-20 14:30:00,206.93,206.96,206.36,206.38,12368.0,179.7726,179.7986,179.2774,179.2947,12368.0
2019-05-20 14:40:00,206.35,206.4,206.2,206.23,16924.0,179.2687,179.3121,179.1384,179.1644,16924.0
2019-05-20 14:50:00,206.22,206.33,206.1,206.18,22025.0,179.1557,179.2513,179.0515,179.121,22025.0
2019-05-20 15:00:00,206.15,206.18,205.76,205.76,25673.0,179.0949,179.121,178.7561,178.7561,25673.0
2019-05-20 15:10:00,205.78,205.85,205.47,205.79,33851.0,178.7735,178.8343,178.5042,178.7822,33851.0
2019-05-20 15:20:00,205.79,205.87,205.53,205.81,22245.0,178.7822,178.8517,178.5563,178.7995,22245.0
2019-05-20 15:30:00,205.81,205.9,205.43,205.76,40106.0,178.7995,178.8777,178.4694,178.7561,40106.0
2019-05-20 15:40:00,205.78,205.85,205.15,205.15,82894.0,178.7735,178.8343,178.2262,178.2262,82894.0
2019-05-20 15:50:00,205.18,205.62,205.0,205.29,138710.0,178.2522,178.6345,178.0958,178.3478,138710.0
2019-05-21 09:30:00,206.75,207.85,206.56,207.16,20242.0,179.6162,180.5718,179.4511,179.9724,20242.0
2019-05-21 09:40:00,207.23,207.23,206.22,206.22,27327.0,180.0332,180.0332,179.1557,179.1557,27327.0
2019-05-21 09:50:00,206.27,206.36,205.72,206.08,38471.0,179.1992,179.2774,178.7214,179.0341,38471.0
2019-05-21 10:00:00,206.04,206.08,205.47,205.59,41127.0,178.9994,179.0341,178.5042,178.6084,41127.0
2019-05-21 10:10:00,205.92,206.12,205.43,205.84,30550.0,178.8951,179.0689,178.4694,178.8256,30550.0
2019-05-21 10:20:00,205.93,206.2,205.58,205.7,15693.0,178.9038,179.1384,178.5997,178.704,15693.0
2019-05-21 10:30:00,205.7,206.23,205.48,206.12,22150.0,178.704,179.1644,178.5128,179.0689,22150.0
2019-05-21 10:40:00,206.15,206.21,206.0,206.08,28947.0,179.0949,179.147,178.9646,179.0341,28947.0
2019-05-21 10:50:00,206.13,206.27,206.05,206.18,26635.0,179.0775,179.1992,179.008,179.121,26635.0
2019-05-21 11:00:00,206.16,206.29,205.64,206.27,27464.0,179.1036,179.2165,178.6519,179.1992,27464.0
2019-05-21 11:10:00,206.29,206.29,205.86,205.86,25006.0,179.2165,179.2165,178.843,178.843,25006.0
2019-05-21 11:20:00,205.85,206.04,205.71,205.85,20831.0,178.8343,178.9994,178.7127,178.8343,20831.0
2019-05-21 11:30:00,205.91,206.75,205.83,206.75,18682.0,178.8864,179.6162,178.8169,179.6162,18682.0
2019-05-21 11:40:00,206.76,207.15,206.67,206.78,10829.0,179.6249,179.9637,179.5467,179.6422,10829.0
2019-05-21 11:50:00,206.78,207.02,206.63,206.67,9357.0,179.6422,179.8507,179.5119,179.5467,9357.0
2019-05-21 12:00:00,206.63,206.72,206.49,206.71,6743.0,179.5119,179.5901,179.3903,179.5814,6743.0
2019-05-21 12:10:00,206.73,206.92,206.69,206.86,5909.0,179.5988,179.7639,179.564,179.7117,5909.0
2019-05-21 12:20:00,206.84,207.02,206.81,206.85,6704.0,179.6944,179.8507,179.6683,179.7031,6704.0
2019-05-21 12:30:00,206.88,206.93,206.54,206.54,7028.0,179.7291,179.7726,179.4337,179.4337,7028.0
2019-05-21 12:40:00,206.62,206.67,206.45,206.58,15495.0,179.5032,179.5467,179.3555,179.4685,15495.0
2019-05-21 12:50:00,206.57,206.67,206.44,206.67,9705.0,179.4598,179.5467,179.3469,179.5467,9705.0
2019-05-21 13:00:00,206.62,206.62,206.36,206.48,6700.0,179.5032,179.5032,179.2774,179.3816,6700.0
2019-05-21 13:10:00,206.52,206.63,206.44,206.56,6910.0,179.4164,179.5119,179.3469,179.4511,6910.0
2019-05-21 13:20:00,206.53,206.67,206.43,206.48,17763.0,179.425,179.5467,179.3382,179.3816,17763.0
2019-05-21 13:30:00,206.49,206.5,206.3,206.48,11883.0,179.3903,179.399,179.2252,179.3816,11883.0
2019-05-21 13:40:00,206.47,206.74,206.4,206.72,13315.0,179.3729,179.6075,179.3121,179.5901,13315.0
2019-05-21 13:50:00,206.68,206.75,206.47,206.57,9748.0,179.5554,179.6162,179.3729,179.4598,9748.0
2019-05-21 14:00:00,206.51,206.7,206.45,206.45,31614.0,179.4077,179.5727,179.3555,179.3555,31614.0
2019-05-21 14:10:00,206.49,206.49,205.71,205.81,39344.0,179.3903,179.3903,178.7127,178.7995,39344.0
2019-05-21 14:20:00,205.81,206.75,205.52,206.45,35309.0,178.7995,179.6162,178.5476,179.3555,35309.0
2019-05-21 14:30:00,206.41,206.62,206.35,206.54,6272.0,179.3208,179.5032,179.2687,179.4337,6272.0
2019-05-21 14:40:00,206.58,206.69,206.51,206.58,6380.0,179.4685,179.564,179.4077,179.4685,6380.0
2019-05-21 14:50:00,206.61,206.74,206.52,206.61,8930.0,179.4945,179.6075,179.4164,179.4945,8930.0
2019-05-21 15:00:00,206.61,206.87,206.56,206.71,7208.0,179.4945,179.7204,179.4511,179.5814,7208.0
2019-05-21 15:10:00,206.69,206.8,206.47,206.62,15150.0,179.564,179.6596,179.3729,179.5032,15150.0
2019-05-21 15:20:00,206.59,206.77,206.48,206.73,11277.0,179.4772,179.6335,179.3816,179.5988,11277.0
2019-05-21 15:30:00,206.73,207.07,206.73,207.02,13241.0,179.5988,179.8942,179.5988,179.8507,13241.0
2019-05-21 15:40:00,207.02,207.02,206.75,206.98,20730.0,179.8507,179.8507,179.6162,179.816,20730.0
2019-05-21 15:50:00,206.98,207.05,206.66,207.02,65139.0,179.816,179.8768,179.538,179.8507,65139.0
2019-05-22 09:30:00,206.3,206.64,205.28,205.31,33883.0,179.2252,179.5206,178.3391,178.3652,33883.0
2019-05-22 09:40:00,205.32,205.91,205.32,205.62,12704.0,178.3738,178.8864,178.3738,178.6345,12704.0
2019-05-22 09:50:00,205.51,206.45,205.51,206.45,19802.0,178.5389,179.3555,178.5389,179.3555,19802.0
2019-05-22 10:00:00,206.4,206.5,206.16,206.34,19987.0,179.3121,179.399,179.1036,179.26,19987.0
2019-05-22 10:10:00,206.28,207.07,206.28,206.55,12002.0,179.2079,179.8942,179.2079,179.4424,12002.0
2019-05-22 10:20:00,206.78,206.91,206.51,206.71,18958.0,179.6422,179.7552,179.4077,179.5814,18958.0
2019-05-22 10:30:00,206.65,206.67,206.2,206.3,11382.0,179.5293,179.5467,179.1384,179.2252,11382.0
2019-05-22 10:40:00,206.28,206.42,206.24,206.36,5816.0,179.2079,179.3295,179.1731,179.2774,5816.0
2019-05-22 10:50:00,206.38,206.54,206.26,206.54,11205.0,179.2947,179.4337,179.1905,179.4337,11205.0
2019-05-22 11:00:00,206.53,206.76,206.53,206.67,9107.0,179.425,179.6249,179.425,179.5467,9107.0
2019-05-22 11:10:00,206.7,207.05,206.66,206.97,8140.0,179.5727,179.8768,179.538,179.8073,8140.0
2019-05-22 11:20:00,207.0,207.05,206.63,207.05,11562.0,179.8334,179.8768,179.5119,179.8768,11562.0
2019-05-22 11:30:00,207.08,207.17,206.82,206.87,8960.0,179.9029,179.9811,179.677,179.7204,8960.0
2019-05-22 11:40:00,206.87,206.9,206.62,206.62,8897.0,179.7204,179.7465,179.5032,179.5032,8897.0
2019-05-22 11:50:00,206.69,207.14,206.67,207.09,4285.0,179.564,179.955,179.5467,179.9116,4285.0
2019-05-22 12:00:00,207.07,207.27,207.06,207.09,4366.0,179.8942,180.0679,179.8855,179.9116,4366.0
2019-05-22 12:10:00,207.2,207.24,207.01,207.19,3924.0,180.0071,180.0419,179.8421,179.9984,3924.0
2019-05-22 12:20:00,207.21,207.26,207.09,207.09,4700.0,180.0158,180.0592,179.9116,179.9116,4700.0
2019-05-22 12:30:00,207.12,207.18,206.94,207.18,3390.0,179.9376,179.9897,179.7812,179.9897,3390.0
2019-05-22 12:40:00,207.16,207.21,206.91,207.01,5399.0,179.9724,180.0158,179.7552,179.8421,5399.0
2019-05-22 12:50:00,207.04,207.21,207.04,207.21,2284.0,179.8681,180.0158,179.8681,180.0158,2284.0
2019-05-22 13:00:00,207.22,207.32,207.05,207.05,4725.0,180.0245,180.1114,179.8768,179.8768,4725.0
2019-05-22 13:10:00,207.09,207.25,207.09,207.25,4657.0,179.9116,180.0506,179.9116,180.0506,4657.0
2019-05-22 13:20:00,207.21,207.52,207.16,207.41,6799.0,180.0158,180.2851,179.9724,180.1896,6799.0
2019-05-22 13:30:00,207.49,207.49,207.25,207.31,6116.0,180.2591,180.2591,180.0506,180.1027,6116.0
2019-05-22 13:40:00,207.33,207.54,207.25,207.54,4762.0,180.1201,180.3025,180.0506,180.3025,4762.0
2019-05-22 13:50:00,207.56,207.7,207.51,207.56,10971.0,180.3199,180.4415,180.2764,180.3199,10971.0
2019-05-22 14:00:00,207.55,207.61,207.36,207.49,26429.0,180.3112,180.3633,180.1461,180.2591,26429.0
2019-05-22 14:10:00,207.57,207.57,207.32,207.33,4449.0,180.3286,180.3286,180.1114,180.1201,4449.0
2019-05-22 14:20:00,207.33,207.36,207.18,207.23,12750.0,180.1201,180.1461,179.9897,180.0332,12750.0
2019-05-22 14:30:00,207.26,207.5,207.04,207.04,15268.0,180.0592,180.2677,179.8681,179.8681,15268.0
2019-05-22 14:40:00,207.07,207.15,206.99,207.14,6100.0,179.8942,179.9637,179.8247,179.955,6100.0
2019-05-22 14:50:00,207.17,207.19,206.98,207.17,5998.0,179.9811,179.9984,179.816,179.9811,5998.0
2019-05-22 15:00:00,207.15,207.29,206.86,206.89,9218.0,179.9637,180.0853,179.7117,179.7378,9218.0
2019-05-22 15:10:00,206.89,207.03,206.87,206.91,5871.0,179.7378,179.8594,179.7204,179.7552,5871.0
2019-05-22 15:20:00,206.95,207.01,206.81,206.88,9207.0,179.7899,179.8421,179.6683,179.7291,9207.0
2019-05-22 15:30:00,206.86,206.9,206.63,206.64,15865.0,179.7117,179.7465,179.5119,179.5206,15865.0
2019-05-22 15:40:00,206.63,206.93,206.62,206.81,22532.0,179.5119,179.7726,179.5032,179.6683,22532.0
2019-05-22 15:50:00,206.8,206.86,206.07,206.26,107222.0,179.6596,179.7117,179.0254,179.1905,107222.0
2019-05-23 09:30:00,204.81,205.37,203.06,203.07,60247.0,177.9308,178.4173,176.4104,176.4191,60247.0
2019-05-23 09:40:00,203.01,203.22,202.51,202.82,25885.0,176.367,176.5495,175.9326,176.2019,25885.0
2019-05-23 09:50:00,202.79,203.25,202.64,203.08,19227.0,176.1759,176.5755,176.0456,176.4278,19227.0
2019-05-23 10:00:00,203.01,203.84,202.86,203.18,24668.0,176.367,177.0881,176.2367,176.5147,24668.0
2019-05-23 10:10:00,203.16,203.71,203.1,203.27,28569.0,176.4973,176.9751,176.4452,176.5929,28569.0
2019-05-23 10:20:00,203.34,203.54,203.04,203.48,24933.0,176.6537,176.8275,176.3931,176.7753,24933.0
2019-05-23 10:30:00,203.45,203.88,203.37,203.71,20017.0,176.7493,177.1228,176.6798,176.9751,20017.0
2019-05-23 10:40:00,203.88,203.94,203.58,203.8,26434.0,177.1228,177.175,176.8622,177.0533,26434.0
2019-05-23 10:50:00,203.88,204.37,203.87,204.3,15119.0,177.1228,177.5485,177.1141,177.4877,15119.0
2019-05-23 11:00:00,204.29,204.3,203.93,204.13,11795.0,177.479,177.4877,177.1663,177.34,11795.0
2019-05-23 11:10:00,204.06,204.09,203.73,203.96,9012.0,177.2792,177.3053,176.9925,177.1923,9012.0
2019-05-23 11:20:00,203.95,204.19,203.75,204.09,11169.0,177.1836,177.3921,177.0099,177.3053,11169.0
2019-05-23 11:30:00,204.08,204.19,203.79,203.88,10892.0,177.2966,177.3921,177.0446,177.1228,10892.0
2019-05-23 11:40:00,203.85,204.01,203.68,204.01,8214.0,177.0968,177.2358,176.9491,177.2358,8214.0
2019-05-23 11:50:00,203.97,203.98,203.43,203.52,8953.0,177.201,177.2097,176.7319,176.8101,8953.0
2019-05-23 12:00:00,203.54,204.09,203.51,203.9,6946.0,176.8275,177.3053,176.8014,177.1402,6946.0
2019-05-23 12:10:00,203.94,204.2,203.92,204.08,13753.0,177.175,177.4008,177.1576,177.2966,13753.0
2019-05-23 12:20:00,204.07,204.32,203.98,204.21,6529.0,177.2879,177.5051,177.2097,177.4095,6529.0
2019-05-23 12:30:00,204.24,204.28,203.96,204.0,7001.0,177.4356,177.4703,177.1923,177.2271,7001.0
2019-05-23 12:40:00,203.96,203.98,203.49,203.66,15355.0,177.1923,177.2097,176.784,176.9317,15355.0
2019-05-23 12:50:00,203.63,203.63,203.01,203.1,13531.0,176.9056,176.9056,176.367,176.4452,13531.0
2019-05-23 13:00:00,203.16,203.29,203.01,203.29,5211.0,176.4973,176.6103,176.367,176.6103,5211.0
2019-05-23 13:10:00,203.36,203.4,203.16,203.22,7236.0,176.6711,176.7058,176.4973,176.5495,7236.0
2019-05-23 13:20:00,203.31,203.7,203.31,203.58,5997.0,176.6276,176.9665,176.6276,176.8622,5997.0
2019-05-23 13:30:00,203.55,203.68,203.47,203.65,7293.0,176.8361,176.9491,176.7666,176.923,7293.0
2019-05-23 13:40:00,203.68,203.7,203.5,203.52,5630.0,176.9491,176.9665,176.7927,176.8101,5630.0
2019-05-23 13:50:00,203.6,203.84,203.4,203.76,10830.0,176.8796,177.0881,176.7058,177.0186,10830.0
2019-05-23 14:00:00,203.81,203.94,203.69,203.7,7752.0,177.062,177.175,176.9578,176.9665,7752.0
2019-05-23 14:10:00,203.73,203.85,203.51,203.79,16605.0,176.9925,177.0968,176.8014,177.0446,16605.0
2019-05-23 14:20:00,203.8,203.88,203.41,203.41,7272.0,177.0533,177.1228,176.7145,176.7145,7272.0
2019-05-23 14:30:00,203.37,203.46,203.01,203.16,18989.0,176.6798,176.758,176.367,176.4973,18989.0
2019-05-23 14:40:00,203.14,203.2,202.86,202.91,15435.0,176.4799,176.5321,176.2367,176.2801,15435.0
2019-05-23 14:50:00,202.92,203.04,202.72,203.03,16043.0,176.2888,176.3931,176.1151,176.3844,16043.0
2019-05-23 15:00:00,203.03,203.07,202.79,202.88,19981.0,176.3844,176.4191,176.1759,176.2541,19981.0
2019-05-23 15:10:00,202.92,203.56,202.9,203.5,15490.0,176.2888,176.8448,176.2714,176.7927,15490.0
2019-05-23 15:20:00,203.48,204.26,203.48,204.22,11144.0,176.7753,177.453,176.7753,177.4182,11144.0
2019-05-23 15:30:00,204.06,204.36,203.99,203.99,16097.0,177.2792,177.5398,177.2184,177.2184,16097.0
2019-05-23 15:40:00,204.02,204.22,203.78,204.13,22595.0,177.2445,177.4182,177.036,177.34,22595.0
2019-05-23 15:50:00,204.19,204.52,204.12,204.21,94384.0,177.3921,177.6788,177.3313,177.4095,94384.0
2019-05-24 09:30:00,206.87,206.87,205.74,206.5,20955.0,179.7204,179.7204,178.7387,179.399,20955.0
2019-05-24 09:40:00,206.34,206.35,205.7,205.77,9562.0,179.26,179.2687,178.704,178.7648,9562.0
2019-05-24 09:50:00,205.65,205.79,205.39,205.55,4189.0,178.6605,178.7822,178.4347,178.5737,4189.0
2019-05-24 10:00:00,205.36,205.55,205.19,205.19,7595.0,178.4086,178.5737,178.2609,178.2609,7595.0
2019-05-24 10:10:00,205.15,205.22,204.7,204.93,13239.0,178.2262,178.287,177.8352,178.035,13239.0
2019-05-24 10:20:00,204.85,204.89,204.52,204.52,5732.0,177.9655,178.0003,177.6788,177.6788,5732.0
2019-05-24 10:30:00,204.6,204.93,204.5,204.83,11741.0,177.7483,178.035,177.6615,177.9482,11741.0
2019-05-24 10:40:00,204.84,205.2,204.78,205.02,11185.0,177.9568,178.2696,177.9047,178.1132,11185.0
2019-05-24 10:50:00,204.98,205.02,204.76,204.76,9200.0,178.0785,178.1132,177.8873,177.8873,9200.0
2019-05-24 11:00:00,204.79,204.95,204.62,204.64,8930.0,177.9134,178.0524,177.7657,177.7831,8930.0
2019-05-24 11:10:00,204.68,204.68,204.41,204.49,9773.0,177.8178,177.8178,177.5833,177.6528,9773.0
2019-05-24 11:20:00,204.52,204.71,204.45,204.71,11311.0,177.6788,177.8439,177.618,177.8439,11311.0
2019-05-24 11:30:00,204.72,205.16,204.72,205.11,8785.0,177.8526,178.2348,177.8526,178.1914,8785.0
2019-05-24 11:40:00,205.07,205.15,204.96,205.15,6733.0,178.1567,178.2262,178.0611,178.2262,6733.0
2019-05-24 11:50:00,205.13,205.13,204.66,204.71,13130.0,178.2088,178.2088,177.8005,177.8439,13130.0
2019-05-24 12:00:00,204.74,205.16,204.61,204.9,10312.0,177.87,178.2348,177.757,178.009,10312.0
2019-05-24 12:10:00,204.9,204.95,204.52,204.6,7800.0,178.009,178.0524,177.6788,177.7483,7800.0
2019-05-24 12:20:00,204.66,204.84,204.54,204.79,10544.0,177.8005,177.9568,177.6962,177.9134,10544.0
2019-05-24 12:30:00,204.82,205.18,204.76,205.17,9674.0,177.9395,178.2522,177.8873,178.2435,9674.0
2019-05-24 12:40:00,205.12,205.19,204.83,204.88,5701.0,178.2001,178.2609,177.9482,177.9916,5701.0
2019-05-24 12:50:00,204.91,205.03,204.78,204.88,17628.0,178.0177,178.1219,177.9047,177.9916,17628.0
2019-05-24 13:00:00,204.9,205.06,204.83,204.96,19441.0,178.009,178.148,177.9482,178.0611,19441.0
2019-05-24 13:10:00,204.96,205.02,204.58,204.58,6527.0,178.0611,178.1132,177.731,177.731,6527.0
2019-05-24 13:20:00,204.64,204.64,204.38,204.44,6366.0,177.7831,177.7831,177.5572,177.6093,6366.0
2019-05-24 13:30:00,204.48,204.59,204.1,204.11,8146.0,177.6441,177.7397,177.314,177.3226,8146.0
2019-05-24 13:40:00,204.1,204.65,204.1,204.65,6709.0,177.314,177.7918,177.314,177.7918,6709.0
2019-05-24 13:50:00,204.65,204.74,204.5,204.57,5968.0,177.7918,177.87,177.6615,177.7223,5968.0
2019-05-24 14:00:00,204.59,204.74,204.47,204.59,9149.0,177.7397,177.87,177.6354,177.7397,9149.0
2019-05-24 14:10:00,204.61,204.64,204.46,204.56,6369.0,177.757,177.7831,177.6267,177.7136,6369.0
2019-05-24 14:20:00,204.62,204.67,204.55,204.61,5624.0,177.7657,177.8092,177.7049,177.757,5624.0
2019-05-24 14:30:00,204.62,204.72,204.53,204.55,8953.0,177.7657,177.8526,177.6875,177.7049,8953.0
2019-05-24 14:40:00,204.59,204.71,204.42,204.43,6418.0,177.7397,177.8439,177.592,177.6007,6418.0
2019-05-24 14:50:00,204.43,204.54,204.41,204.44,7198.0,177.6007,177.6962,177.5833,177.6093,7198.0
2019-05-24 15:00:00,204.46,204.74,204.46,204.74,7033.0,177.6267,177.87,177.6267,177.87,7033.0
2019-05-24 15:10:00,204.74,204.76,204.5,204.56,11033.0,177.87,177.8873,177.6615,177.7136,11033.0
2019-05-24 15:20:00,204.54,204.8,204.54,204.73,10772.0,177.6962,177.9221,177.6962,177.8613,10772.0
2019-05-24 15:30:00,204.73,204.73,204.47,204.6,12383.0,177.8613,177.8613,177.6354,177.7483,12383.0
2019-05-24 15:40:00,204.62,204.71,204.48,204.64,15580.0,177.7657,177.8439,177.6441,177.7831,15580.0
2019-05-24 15:50:00,204.66,204.71,204.26,204.56,59741.0,177.8005,177.8439,177.453,177.7136,59741.0
2019-05-28 09:30:00,205.22,205.53,204.64,205.53,28409.0,178.287,178.5563,177.7831,178.5563,28409.0
2019-05-28 09:40:00,205.53,205.65,205.02,205.58,6650.0,178.5563,178.6605,178.1132,178.5997,6650.0
2019-05-28 09:50:00,205.5,205.77,204.91,204.97,17548.0,178.5302,178.7648,178.0177,178.0698,17548.0
2019-05-28 10:00:00,205.15,205.88,205.15,205.51,10194.0,178.2262,178.8604,178.2262,178.5389,10194.0
2019-05-28 10:10:00,205.48,205.56,205.15,205.22,4617.0,178.5128,178.5823,178.2262,178.287,4617.0
2019-05-28 10:20:00,205.25,205.38,205.14,205.14,5682.0,178.313,178.426,178.2175,178.2175,5682.0
2019-05-28 10:30:00,205.14,205.14,204.71,204.73,3746.0,178.2175,178.2175,177.8439,177.8613,3746.0
2019-05-28 10:40:00,204.72,204.96,204.25,204.25,4520.0,177.8526,178.0611,177.4443,177.4443,4520.0
2019-05-28 10:50:00,204.17,204.31,203.93,204.08,7436.0,177.3748,177.4964,177.1663,177.2966,7436.0
2019-05-28 11:00:00,204.13,204.67,204.13,204.58,6152.0,177.34,177.8092,177.34,177.731,6152.0
2019-05-28 11:10:00,204.52,204.64,204.22,204.48,10116.0,177.6788,177.7831,177.4182,177.6441,10116.0
2019-05-28 11:20:00,204.47,204.47,204.01,204.01,5331.0,177.6354,177.6354,177.2358,177.2358,5331.0
2019-05-28 11:30:00,203.93,204.11,203.74,204.0,5412.0,177.1663,177.3226,177.0012,177.2271,5412.0
2019-05-28 11:40:00,204.08,204.32,204.08,204.12,4681.0,177.2966,177.5051,177.2966,177.3313,4681.0
2019-05-28 11:50:00,203.96,204.08,203.8,204.06,10316.0,177.1923,177.2966,177.0533,177.2792,10316.0
2019-05-28 12:00:00,204.06,204.23,203.98,204.16,7102.0,177.2792,177.4269,177.2097,177.3661,7102.0
2019-05-28 12:10:00,204.21,204.46,204.2,204.35,4343.0,177.4095,177.6267,177.4008,177.5311,4343.0
2019-05-28 12:20:00,204.28,204.35,204.15,204.27,10497.0,177.4703,177.5311,177.3574,177.4616,10497.0
2019-05-28 12:30:00,204.31,204.38,204.06,204.36,7635.0,177.4964,177.5572,177.2792,177.5398,7635.0
2019-05-28 12:40:00,204.34,204.38,204.12,204.35,5009.0,177.5225,177.5572,177.3313,177.5311,5009.0
2019-05-28 12:50:00,204.35,204.38,204.06,204.09,6427.0,177.5311,177.5572,177.2792,177.3053,6427.0
2019-05-28 13:00:00,204.12,204.29,204.11,204.15,3983.0,177.3313,177.479,177.3226,177.3574,3983.0
2019-05-28 13:10:00,204.04,204.17,203.99,204.09,4254.0,177.2618,177.3748,177.2184,177.3053,4254.0
2019-05-28 13:20:00,204.12,204.23,204.12,204.13,3154.0,177.3313,177.4269,177.3313,177.34,3154.0
2019-05-28 13:30:00,204.11,204.28,204.11,204.21,3410.0,177.3226,177.4703,177.3226,177.4095,3410.0
2019-05-28 13:40:00,204.24,204.51,204.23,204.51,3053.0,177.4356,177.6702,177.4269,177.6702,3053.0
2019-05-28 13:50:00,204.46,204.5,204.3,204.36,4194.0,177.6267,177.6615,177.4877,177.5398,4194.0
2019-05-28 14:00:00,204.33,204.38,204.18,204.24,5528.0,177.5138,177.5572,177.3835,177.4356,5528.0
2019-05-28 14:10:00,204.28,204.29,204.04,204.12,10113.0,177.4703,177.479,177.2618,177.3313,10113.0
2019-05-28 14:20:00,204.06,204.06,203.88,203.99,8586.0,177.2792,177.2792,177.1228,177.2184,8586.0
2019-05-28 14:30:00,203.96,204.12,203.88,203.97,7139.0,177.1923,177.3313,177.1228,177.201,7139.0
2019-05-28 14:40:00,203.96,203.97,203.62,203.62,11443.0,177.1923,177.201,176.897,176.897,11443.0
2019-05-28 14:50:00,203.61,203.68,203.38,203.53,11736.0,176.8883,176.9491,176.6885,176.8188,11736.0
2019-05-28 15:00:00,203.49,203.54,203.33,203.36,10963.0,176.784,176.8275,176.645,176.6711,10963.0
2019-05-28 15:10:00,203.31,203.31,203.02,203.02,16515.0,176.6276,176.6276,176.3757,176.3757,16515.0
2019-05-28 15:20:00,203.04,203.23,202.9,202.92,10664.0,176.3931,176.5581,176.2714,176.2888,10664.0
2019-05-28 15:30:00,202.89,203.02,202.48,202.51,20733.0,176.2628,176.3757,175.9066,175.9326,20733.0
2019-05-28 15:40:00,202.48,202.85,202.21,202.81,23604.0,175.9066,176.228,175.672,176.1933,23604.0
2019-05-28 15:50:00,202.8,203.13,202.09,202.31,166770.0,176.1846,176.4713,175.5678,175.7589,166770.0
2019-05-29 09:30:00,200.71,201.18,200.0,200.87,38587.0,174.3689,174.7772,173.752,174.5079,38587.0
2019-05-29 09:40:00,200.82,201.9,200.82,201.79,22620.0,174.4644,175.4027,174.4644,175.3071,22620.0
2019-05-29 09:50:00,201.91,201.94,200.97,201.17,34376.0,175.4114,175.4374,174.5947,174.7685,34376.0
2019-05-29 10:00:00,201.13,201.71,201.13,201.36,24176.0,174.7337,175.2376,174.7337,174.9336,24176.0
2019-05-29 10:10:00,201.38,202.26,201.21,202.15,23026.0,174.9509,175.7154,174.8032,175.6199,23026.0
2019-05-29 10:20:00,202.11,202.36,201.93,202.34,8335.0,175.5851,175.8023,175.4288,175.7849,8335.0
2019-05-29 10:30:00,202.31,202.69,202.08,202.14,10434.0,175.7589,176.089,175.5591,175.6112,10434.0
2019-05-29 10:40:00,202.18,202.26,201.77,201.93,17055.0,175.6459,175.7154,175.2897,175.4288,17055.0
2019-05-29 10:50:00,201.92,202.12,201.63,201.9,9553.0,175.4201,175.5938,175.1681,175.4027,9553.0
2019-05-29 11:00:00,201.72,202.0,201.47,201.79,8935.0,175.2463,175.4896,175.0291,175.3071,8935.0
2019-05-29 11:10:00,201.61,201.81,201.34,201.53,11056.0,175.1507,175.3245,174.9162,175.0812,11056.0
2019-05-29 11:20:00,201.46,201.46,201.07,201.22,11316.0,175.0204,175.0204,174.6816,174.8119,11316.0
2019-05-29 11:30:00,201.22,201.62,201.09,201.32,13185.0,174.8119,175.1594,174.699,174.8988,13185.0
2019-05-29 11:40:00,201.28,201.33,200.91,201.08,16147.0,174.8641,174.9075,174.5426,174.6903,16147.0
2019-05-29 11:50:00,201.13,201.14,200.91,200.97,7771.0,174.7337,174.7424,174.5426,174.5947,7771.0
2019-05-29 12:00:00,200.99,201.68,200.92,201.68,8214.0,174.6121,175.2116,174.5513,175.2116,8214.0
2019-05-29 12:10:00,201.68,202.05,201.65,201.98,17499.0,175.2116,175.533,175.1855,175.4722,17499.0
2019-05-29 12:20:00,201.95,202.31,201.94,202.12,16648.0,175.4461,175.7589,175.4374,175.5938,16648.0
2019-05-29 12:30:00,202.12,202.71,202.11,202.56,24745.0,175.5938,176.1064,175.5851,175.9761,24745.0
2019-05-29 12:40:00,202.55,202.65,202.44,202.64,7816.0,175.9674,176.0543,175.8718,176.0456,7816.0
2019-05-29 12:50:00,202.64,202.69,202.39,202.4,9442.0,176.0456,176.089,175.8284,175.8371,9442.0
2019-05-29 13:00:00,202.39,202.83,202.07,202.78,10890.0,175.8284,176.2106,175.5504,176.1672,10890.0
2019-05-29 13:10:00,202.78,202.94,202.64,202.66,8195.0,176.1672,176.3062,176.0456,176.0629,8195.0
2019-05-29 13:20:00,202.6,202.85,202.53,202.79,8650.0,176.0108,176.228,175.95,176.1759,8650.0
2019-05-29 13:30:00,202.75,203.05,202.71,203.04,8727.0,176.1411,176.4018,176.1064,176.3931,8727.0
2019-05-29 13:40:00,203.04,203.06,202.78,203.01,16435.0,176.3931,176.4104,176.1672,176.367,16435.0
2019-05-29 13:50:00,202.99,203.22,202.94,203.13,14913.0,176.3496,176.5495,176.3062,176.4713,14913.0
2019-05-29 14:00:00,203.14,203.48,203.14,203.16,10123.0,176.4799,176.7753,176.4799,176.4973,10123.0
2019-05-29 14:10:00,203.11,203.23,202.92,203.15,13986.0,176.4539,176.5581,176.2888,176.4886,13986.0
2019-05-29 14:20:00,203.12,203.2,202.99,203.13,13837.0,176.4626,176.5321,176.3496,176.4713,13837.0
2019-05-29 14:30:00,203.15,203.15,202.33,202.53,9463.0,176.4886,176.4886,175.7763,175.95,9463.0
2019-05-29 14:40:00,202.44,202.47,202.2,202.44,8068.0,175.8718,175.8979,175.6633,175.8718,8068.0
2019-05-29 14:50:00,202.41,202.63,202.26,202.57,8392.0,175.8458,176.0369,175.7154,175.9848,8392.0
2019-05-29 15:00:00,202.52,202.57,202.15,202.43,7751.0,175.9413,175.9848,175.6199,175.8631,7751.0
2019-05-29 15:10:00,202.42,202.63,202.31,202.45,8300.0,175.8544,176.0369,175.7589,175.8805,8300.0
2019-05-29 15:20:00,202.44,202.89,202.43,202.83,14121.0,175.8718,176.2628,175.8631,176.2106,14121.0
2019-05-29 15:30:00,202.8,203.16,202.5,203.11,16215.0,176.1846,176.4973,175.9239,176.4539,16215.0
2019-05-29 15:40:00,203.12,203.31,203.06,203.06,25774.0,176.4626,176.6276,176.4104,176.4104,25774.0
2019-05-29 15:50:00,203.05,203.37,202.77,203.0,86927.0,176.4018,176.6798,176.1585,176.3583,86927.0
2019-05-30 09:30:00,203.06,203.86,202.94,203.86,17176.0,176.4104,177.1055,176.3062,177.1055,17176.0
2019-05-30 09:40:00,203.92,203.92,203.48,203.5,16117.0,177.1576,177.1576,176.7753,176.7927,16117.0
2019-05-30 09:50:00,203.38,203.38,203.0,203.0,7473.0,176.6885,176.6885,176.3583,176.3583,7473.0
2019-05-30 10:00:00,203.15,203.18,202.9,203.18,6294.0,176.4886,176.5147,176.2714,176.5147,6294.0
2019-05-30 10:10:00,203.18,203.61,203.06,203.56,7023.0,176.5147,176.8883,176.4104,176.8448,7023.0
2019-05-30 10:20:00,203.61,203.96,203.39,203.79,11239.0,176.8883,177.1923,176.6971,177.0446,11239.0
2019-05-30 10:30:00,203.83,204.05,203.59,203.61,15103.0,177.0794,177.2705,176.8709,176.8883,15103.0
2019-05-30 10:40:00,203.46,203.64,203.25,203.25,3467.0,176.758,176.9143,176.5755,176.5755,3467.0
2019-05-30 10:50:00,203.34,203.37,202.86,202.98,4941.0,176.6537,176.6798,176.2367,176.3409,4941.0
2019-05-30 11:00:00,203.03,203.16,202.82,203.09,8452.0,176.3844,176.4973,176.2019,176.4365,8452.0
2019-05-30 11:10:00,203.16,203.41,203.04,203.21,5873.0,176.4973,176.7145,176.3931,176.5408,5873.0
2019-05-30 11:20:00,203.26,203.4,203.1,203.28,8672.0,176.5842,176.7058,176.4452,176.6016,8672.0
2019-05-30 11:30:00,203.28,203.34,202.99,203.05,7811.0,176.6016,176.6537,176.3496,176.4018,7811.0
2019-05-30 11:40:00,203.09,203.25,202.86,203.25,6141.0,176.4365,176.5755,176.2367,176.5755,6141.0
2019-05-30 11:50:00,203.28,203.28,203.01,203.08,6035.0,176.6016,176.6016,176.367,176.4278,6035.0
2019-05-30 12:00:00,203.13,203.2,203.02,203.04,7501.0,176.4713,176.5321,176.3757,176.3931,7501.0
2019-05-30 12:10:00,203.05,203.19,202.96,203.08,6670.0,176.4018,176.5234,176.3236,176.4278,6670.0
2019-05-30 12:20:00,203.06,203.17,202.9,203.08,9303.0,176.4104,176.506,176.2714,176.4278,9303.0
2019-05-30 12:30:00,203.06,203.32,202.96,203.15,14606.0,176.4104,176.6363,176.3236,176.4886,14606.0
2019-05-30 12:40:00,203.18,203.46,203.15,203.46,12996.0,176.5147,176.758,176.4886,176.758,12996.0
2019-05-30 12:50:00,203.45,203.47,203.24,203.29,9156.0,176.7493,176.7666,176.5668,176.6103,9156.0
2019-05-30 13:00:00,203.3,203.62,203.27,203.54,5621.0,176.619,176.897,176.5929,176.8275,5621.0
2019-05-30 13:10:00,203.55,203.66,203.5,203.53,4319.0,176.8361,176.9317,176.7927,176.8188,4319.0
2019-05-30 13:20:00,203.54,203.59,203.38,203.48,5954.0,176.8275,176.8709,176.6885,176.7753,5954.0
2019-05-30 13:30:00,203.51,203.52,203.09,203.38,4051.0,176.8014,176.8101,176.4365,176.6885,4051.0
2019-05-30 13:40:00,203.3,203.33,203.23,203.33,5266.0,176.619,176.645,176.5581,176.645,5266.0
2019-05-30 13:50:00,203.42,203.55,203.39,203.49,7170.0,176.7232,176.8361,176.6971,176.784,7170.0
2019-05-30 14:00:00,203.49,203.62,203.39,203.42,7040.0,176.784,176.897,176.6971,176.7232,7040.0
2019-05-30 14:10:00,203.46,203.52,203.38,203.51,9563.0,176.758,176.8101,176.6885,176.8014,9563.0
2019-05-30 14:20:00,203.5,203.6,203.39,203.5,9261.0,176.7927,176.8796,176.6971,176.7927,9261.0
2019-05-30 14:30:00,203.48,203.48,203.18,203.24,4935.0,176.7753,176.7753,176.5147,176.5668,4935.0
2019-05-30 14:40:00,203.27,203.69,203.18,203.69,6713.0,176.5929,176.9578,176.5147,176.9578,6713.0
2019-05-30 14:50:00,203.62,203.99,203.62,203.96,6784.0,176.897,177.2184,176.897,177.1923,6784.0
2019-05-30 15:00:00,203.96,203.99,203.53,203.73,14282.0,177.1923,177.2184,176.8188,176.9925,14282.0
2019-05-30 15:10:00,203.72,203.96,203.71,203.83,13392.0,176.9838,177.1923,176.9751,177.0794,13392.0
2019-05-30 15:20:00,203.85,204.14,203.82,204.08,16426.0,177.0968,177.3487,177.0707,177.2966,16426.0
2019-05-30 15:30:00,204.07,204.33,203.83,204.21,24308.0,177.2879,177.5138,177.0794,177.4095,24308.0
2019-05-30 15:40:00,204.17,204.34,204.07,204.3,28668.0,177.3748,177.5225,177.2879,177.4877,28668.0
2019-05-30 15:50:00,204.33,204.33,204.03,204.23,44728.0,177.5138,177.5138,177.2531,177.4269,44728.0
2019-05-31 09:30:00,202.47,203.46,202.37,202.92,17584.0,175.8979,176.758,175.811,176.2888,17584.0
2019-05-31 09:40:00,202.74,202.93,202.42,202.47,15302.0,176.1324,176.2975,175.8544,175.8979,15302.0
2019-05-31 09:50:00,202.38,202.38,201.86,202.23,12431.0,175.8197,175.8197,175.3679,175.6894,12431.0
2019-05-31 10:00:00,202.39,202.46,201.97,202.27,10380.0,175.8284,175.8892,175.4635,175.7241,10380.0
2019-05-31 10:10:00,202.28,202.33,201.77,201.89,21414.0,175.7328,175.7763,175.2897,175.394,21414.0
2019-05-31 10:20:00,202.01,202.42,201.95,202.3,18862.0,175.4983,175.8544,175.4461,175.7502,18862.0
2019-05-31 10:30:00,202.35,202.95,202.33,202.95,9130.0,175.7936,176.3149,175.7763,176.3149,9130.0
2019-05-31 10:40:00,202.99,203.03,202.86,202.96,5915.0,176.3496,176.3844,176.2367,176.3236,5915.0
2019-05-31 10:50:00,203.09,203.52,202.94,203.49,13167.0,176.4365,176.8101,176.3062,176.784,13167.0
2019-05-31 11:00:00,203.49,203.85,203.48,203.76,7113.0,176.784,177.0968,176.7753,177.0186,7113.0
2019-05-31 11:10:00,203.76,204.34,203.75,204.33,11560.0,177.0186,177.5225,177.0099,177.5138,11560.0
2019-05-31 11:20:00,204.27,204.37,204.19,204.27,8729.0,177.4616,177.5485,177.3921,177.4616,8729.0
2019-05-31 11:30:00,204.21,204.22,204.0,204.22,6360.0,177.4095,177.4182,177.2271,177.4182,6360.0
2019-05-31 11:40:00,204.23,204.31,204.09,204.29,4164.0,177.4269,177.4964,177.3053,177.479,4164.0
2019-05-31 11:50:00,204.32,204.85,204.26,204.8,9675.0,177.5051,177.9655,177.453,177.9221,9675.0
2019-05-31 12:00:00,204.77,204.77,204.27,204.27,7132.0,177.896,177.896,177.4616,177.4616,7132.0
2019-05-31 12:10:00,204.26,204.3,204.14,204.19,6416.0,177.453,177.4877,177.3487,177.3921,6416.0
2019-05-31 12:20:00,204.21,204.26,204.02,204.14,5688.0,177.4095,177.453,177.2445,177.3487,5688.0
2019-05-31 12:30:00,204.1,204.11,203.93,203.94,9059.0,177.314,177.3226,177.1663,177.175,9059.0
2019-05-31 12:40:00,203.95,204.37,203.93,204.29,10262.0,177.1836,177.5485,177.1663,177.479,10262.0
2019-05-31 12:50:00,204.26,204.29,203.94,204.19,5578.0,177.453,177.479,177.175,177.3921,5578.0
2019-05-31 13:00:00,204.16,204.42,204.03,204.42,5503.0,177.3661,177.592,177.2531,177.592,5503.0
2019-05-31 13:10:00,204.46,204.59,204.45,204.53,5501.0,177.6267,177.7397,177.618,177.6875,5501.0
2019-05-31 13:20:00,204.53,204.65,204.48,204.57,7237.0,177.6875,177.7918,177.6441,177.7223,7237.0
2019-05-31 13:30:00,204.52,204.59,204.42,204.44,7395.0,177.6788,177.7397,177.592,177.6093,7395.0
2019-05-31 13:40:00,204.43,204.49,204.33,204.43,7237.0,177.6007,177.6528,177.5138,177.6007,7237.0
2019-05-31 13:50:00,204.37,204.4,204.26,204.32,18887.0,177.5485,177.5746,177.453,177.5051,18887.0
2019-05-31 14:00:00,204.36,204.41,204.02,204.15,8042.0,177.5398,177.5833,177.2445,177.3574,8042.0
2019-05-31 14:10:00,204.12,204.12,203.78,203.81,7024.0,177.3313,177.3313,177.036,177.062,7024.0
2019-05-31 14:20:00,203.77,203.85,203.63,203.76,6231.0,177.0273,177.0968,176.9056,177.0186,6231.0
2019-05-31 14:30:00,203.73,203.74,203.44,203.5,7985.0,176.9925,177.0012,176.7406,176.7927,7985.0
2019-05-31 14:40:00,203.47,204.07,203.43,204.0,14626.0,176.7666,177.2879,176.7319,177.2271,14626.0
2019-05-31 14:50:00,204.02,204.3,204.02,204.11,7166.0,177.2445,177.4877,177.2445,177.3226,7166.0
2019-05-31 15:00:00,204.08,204.1,203.88,203.98,7765.0,177.2966,177.314,177.1228,177.2097,7765.0
2019-05-31 15:10:00,203.93,204.17,203.91,204.02,9736.0,177.1663,177.3748,177.1489,177.2445,9736.0
2019-05-31 15:20:00,204.06,204.07,203.76,203.97,12543.0,177.2792,177.2879,177.0186,177.201,12543.0
2019-05-31 15:30:00,203.94,204.16,203.67,203.77,20384.0,177.175,177.3661,176.9404,177.0273,20384.0
2019-05-31 15:40:00,203.82,203.92,203.69,203.78,22321.0,177.0707,177.1576,176.9578,177.036,22321.0
2019-05-31 15:50:00,203.79,203.79,203.46,203.6,67363.0,177.0446,177.0446,176.758,176.8796,67363.0
2019-06-03 09:30:00,204.18,205.22,203.51,204.34,33468.0,177.3835,178.287,176.8014,177.5225,33468.0
2019-06-03 09:40:00,204.42,204.91,204.36,204.7,43430.0,177.592,178.0177,177.5398,177.8352,43430.0
2019-06-03 09:50:00,204.92,205.73,204.89,205.73,14909.0,178.0263,178.73,178.0003,178.73,14909.0
2019-06-03 10:00:00,205.61,206.25,204.99,206.09,24622.0,178.6258,179.1818,178.0872,179.0428,24622.0
2019-06-03 10:10:00,206.17,206.84,205.85,206.79,12260.0,179.1123,179.6944,178.8343,179.6509,12260.0
2019-06-03 10:20:00,206.99,207.36,206.79,207.27,19747.0,179.8247,180.1461,179.6509,180.0679,19747.0
2019-06-03 10:30:00,207.34,207.59,207.2,207.31,16940.0,180.1287,180.3459,180.0071,180.1027,16940.0
2019-06-03 10:40:00,207.39,207.65,207.31,207.34,12543.0,180.1722,180.3981,180.1027,180.1287,12543.0
2019-06-03 10:50:00,207.3,207.62,207.28,207.5,11053.0,180.094,180.372,180.0766,180.2677,11053.0
2019-06-03 11:00:00,207.5,207.52,207.18,207.2,15575.0,180.2677,180.2851,179.9897,180.0071,15575.0
2019-06-03 11:10:00,207.15,207.2,206.72,206.75,13209.0,179.9637,180.0071,179.5901,179.6162,13209.0
2019-06-03 11:20:00,206.71,207.0,206.61,206.89,8297.0,179.5814,179.8334,179.4945,179.7378,8297.0
2019-06-03 11:30:00,206.91,207.38,206.87,207.38,10666.0,179.7552,180.1635,179.7204,180.1635,10666.0
2019-06-03 11:40:00,207.38,207.6,207.16,207.39,16655.0,180.1635,180.3546,179.9724,180.1722,16655.0
2019-06-03 11:50:00,207.39,207.58,207.39,207.5,6414.0,180.1722,180.3372,180.1722,180.2677,6414.0
2019-06-03 12:00:00,207.48,207.77,207.42,207.53,14483.0,180.2504,180.5023,180.1982,180.2938,14483.0
2019-06-03 12:10:00,207.53,207.6,207.26,207.3,7500.0,180.2938,180.3546,180.0592,180.094,7500.0
2019-06-03 12:20:00,207.26,207.26,206.75,206.8,7379.0,180.0592,180.0592,179.6162,179.6596,7379.0
2019-06-03 12:30:00,206.81,207.11,206.65,207.08,5045.0,179.6683,179.9289,179.5293,179.9029,5045.0
2019-06-03 12:40:00,207.03,207.05,206.48,206.95,18390.0,179.8594,179.8768,179.3816,179.7899,18390.0
2019-06-03 12:50:00,206.89,206.9,206.48,206.5,11091.0,179.7378,179.7465,179.3816,179.399,11091.0
2019-06-03 13:00:00,206.48,206.55,206.22,206.51,9076.0,179.3816,179.4424,179.1557,179.4077,9076.0
2019-06-03 13:10:00,206.54,206.97,206.53,206.89,4772.0,179.4337,179.8073,179.425,179.7378,4772.0
2019-06-03 13:20:00,206.89,207.85,206.85,207.56,25749.0,179.7378,180.5718,179.7031,180.3199,25749.0
2019-06-03 13:30:00,207.56,207.75,207.25,207.34,13412.0,180.3199,180.4849,180.0506,180.1287,13412.0
2019-06-03 13:40:00,207.33,208.07,207.29,207.85,10558.0,180.1201,180.7629,180.0853,180.5718,10558.0
2019-06-03 13:50:00,207.89,208.49,207.83,208.38,16015.0,180.6066,181.1278,180.5544,181.0323,16015.0
2019-06-03 14:00:00,208.39,208.58,208.26,208.4,14869.0,181.0409,181.206,180.928,181.0496,14869.0
2019-06-03 14:10:00,208.44,208.47,207.94,208.25,10840.0,181.0844,181.1104,180.65,180.9193,10840.0
2019-06-03 14:20:00,208.25,208.25,207.9,208.06,29025.0,180.9193,180.9193,180.6152,180.7543,29025.0
2019-06-03 14:30:00,208.1,208.12,207.48,207.58,20959.0,180.789,180.8064,180.2504,180.3372,20959.0
2019-06-03 14:40:00,207.6,207.63,207.32,207.37,13827.0,180.3546,180.3807,180.1114,180.1548,13827.0
2019-06-03 14:50:00,207.32,207.44,207.21,207.28,14176.0,180.1114,180.2156,180.0158,180.0766,14176.0
2019-06-03 15:00:00,207.32,207.32,206.76,207.06,29729.0,180.1114,180.1114,179.6249,179.8855,29729.0
2019-06-03 15:10:00,207.01,207.56,206.84,207.46,18734.0,179.8421,180.3199,179.6944,180.233,18734.0
2019-06-03 15:20:00,207.46,207.88,207.12,207.34,19891.0,180.233,180.5979,179.9376,180.1287,19891.0
2019-06-03 15:30:00,207.24,207.64,206.79,207.47,22999.0,180.0419,180.3894,179.6509,180.2417,22999.0
2019-06-03 15:40:00,207.47,207.86,207.24,207.39,27995.0,180.2417,180.5805,180.0419,180.1722,27995.0
2019-06-03 15:50:00,207.44,208.9,207.39,208.82,190968.0,180.2156,181.484,180.1722,181.4145,190968.0
2019-06-04 09:30:00,209.95,210.41,209.5,209.75,39805.0,182.3962,182.7958,182.0053,182.2225,39805.0
2019-06-04 09:40:00,209.98,210.42,209.66,210.03,23737.0,182.4223,182.8045,182.1443,182.4657,23737.0
2019-06-04 09:50:00,210.15,210.85,209.7,210.37,16879.0,182.57,183.1781,182.179,182.7611,16879.0
2019-06-04 10:00:00,210.38,210.98,209.86,210.1,20060.0,182.7698,183.291,182.318,182.5265,20060.0
2019-06-04 10:10:00,210.02,211.03,209.85,210.77,40909.0,182.457,183.3345,182.3093,183.1086,40909.0
2019-06-04 10:20:00,210.76,211.58,210.75,211.23,31506.0,183.0999,183.8123,183.0912,183.5082,31506.0
2019-06-04 10:30:00,211.18,211.6,211.12,211.15,23660.0,183.4648,183.8297,183.4127,183.4387,23660.0
2019-06-04 10:40:00,211.09,211.3,210.8,211.08,22423.0,183.3866,183.569,183.1347,183.3779,22423.0
2019-06-04 10:50:00,211.0,211.22,210.76,211.05,32113.0,183.3084,183.4995,183.0999,183.3518,32113.0
2019-06-04 11:00:00,211.11,211.8,211.05,211.65,18655.0,183.404,184.0034,183.3518,183.8731,18655.0
2019-06-04 11:10:00,211.62,211.8,211.45,211.67,29158.0,183.847,184.0034,183.6993,183.8905,29158.0
2019-06-04 11:20:00,211.68,211.7,211.37,211.58,17104.0,183.8992,183.9165,183.6298,183.8123,17104.0
2019-06-04 11:30:00,211.62,211.87,211.58,211.66,8867.0,183.847,184.0642,183.8123,183.8818,8867.0
2019-06-04 11:40:00,211.78,211.95,211.71,211.94,24831.0,183.986,184.1337,183.9252,184.125,24831.0
2019-06-04 11:50:00,211.95,212.24,211.88,212.12,26712.0,184.1337,184.3857,184.0729,184.2814,26712.0
2019-06-04 12:00:00,212.08,212.12,211.5,211.95,13456.0,184.2467,184.2814,183.7428,184.1337,13456.0
2019-06-04 12:10:00,211.93,212.01,211.78,211.93,27817.0,184.1164,184.1859,183.986,184.1164,27817.0
2019-06-04 12:20:00,211.96,212.0,211.55,211.65,27165.0,184.1424,184.1772,183.7862,183.8731,27165.0
2019-06-04 12:30:00,211.67,211.67,211.38,211.47,8896.0,183.8905,183.8905,183.6385,183.7167,8896.0
2019-06-04 12:40:00,211.49,211.7,211.33,211.66,21429.0,183.7341,183.9165,183.5951,183.8818,21429.0
2019-06-04 12:50:00,211.68,212.02,211.67,211.75,30886.0,183.8992,184.1945,183.8905,183.96,30886.0
2019-06-04 13:00:00,211.81,211.84,211.63,211.71,12812.0,184.0121,184.0382,183.8557,183.9252,12812.0
2019-06-04 13:10:00,211.75,211.75,211.39,211.44,15351.0,183.96,183.96,183.6472,183.6907,15351.0
2019-06-04 13:20:00,211.45,211.61,211.4,211.42,20512.0,183.6993,183.8383,183.6559,183.6733,20512.0
2019-06-04 13:30:00,211.43,211.65,211.24,211.29,11689.0,183.682,183.8731,183.5169,183.5603,11689.0
2019-06-04 13:40:00,211.29,211.55,211.29,211.43,9210.0,183.5603,183.7862,183.5603,183.682,9210.0
2019-06-04 13:50:00,211.49,211.63,211.41,211.58,25294.0,183.7341,183.8557,183.6646,183.8123,25294.0
2019-06-04 14:00:00,211.62,211.76,211.43,211.57,13795.0,183.847,183.9687,183.682,183.8036,13795.0
2019-06-04 14:10:00,211.6,211.65,211.48,211.65,33241.0,183.8297,183.8731,183.7254,183.8731,33241.0
2019-06-04 14:20:00,211.64,211.99,211.6,211.99,32283.0,183.8644,184.1685,183.8297,184.1685,32283.0
2019-06-04 14:30:00,212.04,212.17,211.92,212.1,46618.0,184.2119,184.3249,184.1077,184.264,46618.0
2019-06-04 14:40:00,212.06,212.45,212.05,212.36,23686.0,184.2293,184.5681,184.2206,184.4899,23686.0
2019-06-04 14:50:00,212.32,212.46,212.1,212.41,9792.0,184.4552,184.5768,184.264,184.5334,9792.0
2019-06-04 15:00:00,212.43,213.1,212.41,213.09,19325.0,184.5507,185.1328,184.5334,185.1241,19325.0
2019-06-04 15:10:00,213.1,213.33,213.06,213.32,21335.0,185.1328,185.3326,185.0981,185.3239,21335.0
2019-06-04 15:20:00,213.28,213.48,213.09,213.47,22411.0,185.2892,185.4629,185.1241,185.4542,22411.0
2019-06-04 15:30:00,213.47,213.47,213.17,213.27,28451.0,185.4542,185.4542,185.1936,185.2805,28451.0
2019-06-04 15:40:00,213.28,213.34,212.89,212.89,32013.0,185.2892,185.3413,184.9504,184.9504,32013.0
2019-06-04 15:50:00,212.93,213.68,212.9,213.64,136631.0,184.9851,185.6367,184.959,185.6019,136631.0
2019-06-05 09:30:00,214.9,214.96,213.8,213.91,25204.0,186.6966,186.7487,185.7409,185.8365,25204.0
2019-06-05 09:40:00,214.01,214.21,212.78,213.03,19205.0,185.9234,186.0971,184.8548,185.072,19205.0
2019-06-05 09:50:00,212.99,214.27,212.64,214.27,12175.0,185.0372,186.1493,184.7332,186.1493,12175.0
2019-06-05 10:00:00,214.41,214.57,213.74,214.05,12685.0,186.2709,186.4099,185.6888,185.9581,12685.0
2019-06-05 10:10:00,213.9,214.26,213.89,214.19,9887.0,185.8278,186.1406,185.8191,186.0798,9887.0
2019-06-05 10:20:00,214.35,214.4,214.07,214.1,11143.0,186.2188,186.2622,185.9755,186.0016,11143.0
2019-06-05 10:30:00,214.07,214.54,213.93,214.36,11319.0,185.9755,186.3838,185.8539,186.2274,11319.0
2019-06-05 10:40:00,214.31,214.42,213.81,213.81,11348.0,186.184,186.2796,185.7496,185.7496,11348.0
2019-06-05 10:50:00,213.85,213.92,213.19,213.42,26913.0,185.7844,185.8452,185.211,185.4108,26913.0
2019-06-05 11:00:00,213.55,214.2,213.55,213.9,6243.0,185.5237,186.0884,185.5237,185.8278,6243.0
2019-06-05 11:10:00,213.9,213.9,213.47,213.56,16609.0,185.8278,185.8278,185.4542,185.5324,16609.0
2019-06-05 11:20:00,213.65,214.35,213.64,214.18,13007.0,185.6106,186.2188,185.6019,186.0711,13007.0
2019-06-05 11:30:00,214.22,214.47,214.21,214.21,12084.0,186.1058,186.323,186.0971,186.0971,12084.0
2019-06-05 11:40:00,214.25,214.51,214.11,214.36,17610.0,186.1319,186.3578,186.0102,186.2274,17610.0
2019-06-05 11:50:00,214.46,214.98,214.46,214.88,8227.0,186.3143,186.7661,186.3143,186.6792,8227.0
2019-06-05 12:00:00,214.91,215.0,214.78,214.96,10279.0,186.7053,186.7834,186.5923,186.7487,10279.0
2019-06-05 12:10:00,215.0,215.25,214.97,215.13,9807.0,186.7834,187.0006,186.7574,186.8964,9807.0
2019-06-05 12:20:00,215.17,215.73,215.17,215.71,6592.0,186.9311,187.4176,186.9311,187.4003,6592.0
2019-06-05 12:30:00,215.59,215.65,215.16,215.16,10618.0,187.296,187.3481,186.9224,186.9224,10618.0
2019-06-05 12:40:00,215.16,215.54,215.0,215.53,11401.0,186.9224,187.2526,186.7834,187.2439,11401.0
2019-06-05 12:50:00,215.4,215.77,215.34,215.6,5121.0,187.131,187.4524,187.0788,187.3047,5121.0
2019-06-05 13:00:00,215.72,216.26,215.71,216.2,8991.0,187.409,187.8781,187.4003,187.826,8991.0
2019-06-05 13:10:00,216.12,216.2,215.8,215.98,8876.0,187.7565,187.826,187.4785,187.6348,8876.0
2019-06-05 13:20:00,216.05,216.1,215.51,215.53,12315.0,187.6956,187.7391,187.2265,187.2439,12315.0
2019-06-05 13:30:00,215.45,215.61,215.26,215.59,6841.0,187.1744,187.3134,187.0093,187.296,6841.0
2019-06-05 13:40:00,215.58,215.72,215.46,215.58,5728.0,187.2873,187.409,187.1831,187.2873,5728.0
2019-06-05 13:50:00,215.63,215.77,215.44,215.7,5646.0,187.3308,187.4524,187.1657,187.3916,5646.0
2019-06-05 14:00:00,215.69,215.77,215.52,215.71,8741.0,187.3829,187.4524,187.2352,187.4003,8741.0
2019-06-05 14:10:00,215.65,215.72,215.54,215.67,6442.0,187.3481,187.409,187.2526,187.3655,6442.0
2019-06-05 14:20:00,215.7,216.1,215.55,216.01,7919.0,187.3916,187.7391,187.2613,187.6609,7919.0
2019-06-05 14:30:00,215.99,216.25,215.99,216.14,6034.0,187.6435,187.8694,187.6435,187.7738,6034.0
2019-06-05 14:40:00,216.26,216.26,215.98,216.01,9822.0,187.8781,187.8781,187.6348,187.6609,9822.0
2019-06-05 14:50:00,215.96,216.19,215.91,216.12,9379.0,187.6175,187.8173,187.574,187.7565,9379.0
2019-06-05 15:00:00,216.09,216.63,216.03,216.39,17970.0,187.7304,188.1995,187.6783,187.991,17970.0
2019-06-05 15:10:00,216.44,216.49,215.92,216.03,40459.0,188.0345,188.0779,187.5827,187.6783,40459.0
2019-06-05 15:20:00,215.96,216.14,215.85,215.86,9780.0,187.6175,187.7738,187.5219,187.5306,9780.0
2019-06-05 15:30:00,215.81,216.25,215.62,216.13,16630.0,187.4871,187.8694,187.3221,187.7651,16630.0
2019-06-05 15:40:00,216.12,216.46,216.04,216.27,23472.0,187.7565,188.0518,187.687,187.8868,23472.0
2019-06-05 15:50:00,216.29,217.27,216.25,217.21,177151.0,187.9041,188.7555,187.8694,188.7034,177151.0
2019-06-06 09:30:00,217.82,218.0,216.18,217.36,21910.0,189.2333,189.3897,187.8086,188.8337,21910.0
2019-06-06 09:40:00,217.55,218.0,217.33,217.62,17262.0,188.9988,189.3897,188.8077,189.0596,17262.0
2019-06-06 09:50:00,217.76,218.33,217.71,217.93,20921.0,189.1812,189.6764,189.1378,189.3289,20921.0
2019-06-06 10:00:00,217.98,218.94,217.93,218.7,15870.0,189.3724,190.2064,189.3289,189.9979,15870.0
2019-06-06 10:10:00,218.74,218.86,218.13,218.2,24719.0,190.0326,190.1369,189.5027,189.5635,24719.0
2019-06-06 10:20:00,218.2,218.26,217.0,217.42,24642.0,189.5635,189.6156,188.521,188.8858,24642.0
2019-06-06 10:30:00,217.49,218.1,217.4,217.94,11962.0,188.9467,189.4766,188.8685,189.3376,11962.0
2019-06-06 10:40:00,218.04,218.29,217.73,218.01,20345.0,189.4245,189.6417,189.1552,189.3984,20345.0
2019-06-06 10:50:00,218.13,218.41,217.69,217.97,17110.0,189.5027,189.7459,189.1204,189.3637,17110.0
2019-06-06 11:00:00,217.97,218.22,217.87,217.95,27261.0,189.3637,189.5809,189.2768,189.3463,27261.0
2019-06-06 11:10:00,217.95,218.46,217.95,218.43,12509.0,189.3463,189.7894,189.3463,189.7633,12509.0
2019-06-06 11:20:00,218.39,218.9,218.28,218.89,12669.0,189.7285,190.1716,189.633,190.1629,12669.0
2019-06-06 11:30:00,218.81,219.21,218.71,219.1,17061.0,190.0934,190.4409,190.0065,190.3454,17061.0
2019-06-06 11:40:00,219.12,219.48,218.58,218.65,20179.0,190.3627,190.6755,189.8936,189.9544,20179.0
2019-06-06 11:50:00,218.74,219.17,218.58,219.04,14324.0,190.0326,190.4062,189.8936,190.2932,14324.0
2019-06-06 12:00:00,219.13,219.41,219.06,219.41,12161.0,190.3714,190.6147,190.3106,190.6147,12161.0
2019-06-06 12:10:00,219.28,219.38,219.09,219.25,11081.0,190.5017,190.5886,190.3367,190.4757,11081.0
2019-06-06 12:20:00,219.18,219.27,218.98,219.23,7485.0,190.4149,190.4931,190.2411,190.4583,7485.0
2019-06-06 12:30:00,219.19,219.38,219.05,219.33,12512.0,190.4236,190.5886,190.3019,190.5452,12512.0
2019-06-06 12:40:00,219.38,219.88,219.29,219.84,14954.0,190.5886,191.023,190.5104,190.9882,14954.0
2019-06-06 12:50:00,219.83,220.07,219.7,219.83,20409.0,190.9796,191.1881,190.8666,190.9796,20409.0
2019-06-06 13:00:00,219.87,220.07,219.79,219.82,15123.0,191.0143,191.1881,190.9448,190.9709,15123.0
2019-06-06 13:10:00,219.82,220.32,219.77,220.23,11357.0,190.9709,191.4053,190.9274,191.3271,11357.0
2019-06-06 13:20:00,220.18,220.23,219.98,220.2,12889.0,191.2836,191.3271,191.1099,191.301,12889.0
2019-06-06 13:30:00,220.2,220.35,219.95,220.02,13935.0,191.301,191.4313,191.0838,191.1446,13935.0
2019-06-06 13:40:00,220.02,220.15,219.92,220.05,15537.0,191.1446,191.2576,191.0577,191.1707,15537.0
2019-06-06 13:50:00,220.0,220.13,219.77,219.82,26103.0,191.1272,191.2402,190.9274,190.9709,26103.0
2019-06-06 14:00:00,219.86,220.14,219.73,219.87,18474.0,191.0056,191.2489,190.8927,191.0143,18474.0
2019-06-06 14:10:00,219.88,220.2,219.88,220.07,16867.0,191.023,191.301,191.023,191.1881,16867.0
2019-06-06 14:20:00,220.1,220.16,219.78,219.97,30212.0,191.2141,191.2662,190.9361,191.1012,30212.0
2019-06-06 14:30:00,219.96,220.04,219.58,219.65,36773.0,191.0925,191.162,190.7624,190.8232,36773.0
2019-06-06 14:40:00,219.65,220.05,219.58,220.01,25016.0,190.8232,191.1707,190.7624,191.1359,25016.0
2019-06-06 14:50:00,220.08,220.23,219.94,220.03,33470.0,191.1967,191.3271,191.0751,191.1533,33470.0
2019-06-06 15:00:00,220.1,220.62,220.07,220.57,17258.0,191.2141,191.6659,191.1881,191.6224,17258.0
2019-06-06 15:10:00,220.59,221.26,220.55,221.24,25233.0,191.6398,192.2219,191.6051,192.2045,25233.0
2019-06-06 15:20:00,221.22,221.57,221.18,221.48,34910.0,192.1871,192.4912,192.1524,192.413,34910.0
2019-06-06 15:30:00,221.46,221.91,221.43,221.59,40348.0,192.3956,192.7866,192.3696,192.5086,40348.0
2019-06-06 15:40:00,221.56,221.6,221.22,221.49,44011.0,192.4825,192.5173,192.1871,192.4217,44011.0
2019-06-06 15:50:00,221.48,221.66,221.06,221.49,158763.0,192.413,192.5694,192.0481,192.4217,158763.0
2019-06-07 09:30:00,221.94,224.46,221.82,223.72,85593.0,192.8126,195.0019,192.7084,194.359,85593.0
2019-06-07 09:40:00,223.61,223.66,222.92,223.11,17113.0,194.2635,194.3069,193.664,193.8291,17113.0
2019-06-07 09:50:00,223.17,223.66,222.99,223.08,30773.0,193.8812,194.3069,193.7248,193.803,30773.0
2019-06-07 10:00:00,223.03,223.98,222.96,223.72,27088.0,193.7596,194.5849,193.6988,194.359,27088.0
2019-06-07 10:10:00,223.76,223.86,223.44,223.56,24739.0,194.3938,194.4807,194.1158,194.22,24739.0
2019-06-07 10:20:00,223.56,224.22,223.37,224.16,18971.0,194.22,194.7934,194.055,194.7413,18971.0
2019-06-07 10:30:00,224.22,224.43,223.75,223.88,21506.0,194.7934,194.9759,194.3851,194.498,21506.0
2019-06-07 10:40:00,223.88,223.96,223.42,223.56,28486.0,194.498,194.5675,194.0984,194.22,28486.0
2019-06-07 10:50:00,223.71,223.81,223.29,223.35,37336.0,194.3503,194.4372,193.9855,194.0376,37336.0
2019-06-07 11:00:00,223.34,223.34,222.64,222.8,37573.0,194.0289,194.0289,193.4208,193.5598,37573.0
2019-06-07 11:10:00,222.74,222.79,222.12,222.53,23714.0,193.5077,193.5511,192.969,193.3252,23714.0
2019-06-07 11:20:00,222.51,222.71,221.77,221.93,22058.0,193.3078,193.4816,192.665,192.804,22058.0
2019-06-07 11:30:00,221.92,222.32,221.87,222.16,18919.0,192.7953,193.1428,192.7518,193.0038,18919.0
2019-06-07 11:40:00,222.36,223.24,222.36,223.07,9944.0,193.1775,193.942,193.1775,193.7943,9944.0
2019-06-07 11:50:00,223.16,223.16,222.53,222.74,13690.0,193.8725,193.8725,193.3252,193.5077,13690.0
2019-06-07 12:00:00,222.74,222.8,222.53,222.65,13637.0,193.5077,193.5598,193.3252,193.4295,13637.0
2019-06-07 12:10:00,222.57,223.18,222.34,223.13,109017.0,193.36,193.8899,193.1601,193.8465,109017.0
2019-06-07 12:20:00,223.17,223.56,223.06,223.19,9021.0,193.8812,194.22,193.7857,193.8986,9021.0
2019-06-07 12:30:00,223.14,223.22,222.82,222.92,11334.0,193.8552,193.9247,193.5772,193.664,11334.0
2019-06-07 12:40:00,222.92,223.0,222.62,223.0,17085.0,193.664,193.7335,193.4034,193.7335,17085.0
2019-06-07 12:50:00,223.03,223.22,222.85,223.2,11954.0,193.7596,193.9247,193.6032,193.9073,11954.0
2019-06-07 13:00:00,223.18,223.24,222.88,222.99,19324.0,193.8899,193.942,193.6293,193.7248,19324.0
2019-06-07 13:10:00,222.99,223.05,222.85,222.97,17939.0,193.7248,193.777,193.6032,193.7075,17939.0
2019-06-07 13:20:00,222.95,223.05,222.61,222.82,15324.0,193.6901,193.777,193.3947,193.5772,15324.0
2019-06-07 13:30:00,222.83,222.94,222.62,222.83,19133.0,193.5858,193.6814,193.4034,193.5858,19133.0
2019-06-07 13:40:00,222.81,222.93,222.67,222.71,9533.0,193.5685,193.6727,193.4468,193.4816,9533.0
2019-06-07 13:50:00,222.73,222.98,222.66,222.98,8959.0,193.499,193.7162,193.4381,193.7162,8959.0
2019-06-07 14:00:00,222.95,223.0,222.73,222.84,17911.0,193.6901,193.7335,193.499,193.5945,17911.0
2019-06-07 14:10:00,222.87,223.0,222.78,222.84,22871.0,193.6206,193.7335,193.5424,193.5945,22871.0
2019-06-07 14:20:00,222.81,223.15,222.81,223.13,27915.0,193.5685,193.8638,193.5685,193.8465,27915.0
2019-06-07 14:30:00,223.14,223.27,223.12,223.18,14833.0,193.8552,193.9681,193.8378,193.8899,14833.0
2019-06-07 14:40:00,223.17,223.18,222.64,222.64,27455.0,193.8812,193.8899,193.4208,193.4208,27455.0
2019-06-07 14:50:00,222.63,222.91,222.58,222.79,16814.0,193.4121,193.6553,193.3686,193.5511,16814.0
2019-06-07 15:00:00,222.82,223.19,222.78,223.03,16104.0,193.5772,193.8986,193.5424,193.7596,16104.0
2019-06-07 15:10:00,223.04,223.53,223.04,223.4,20403.0,193.7683,194.194,193.7683,194.081,20403.0
2019-06-07 15:20:00,223.37,223.66,223.34,223.45,31146.0,194.055,194.3069,194.0289,194.1245,31146.0
2019-06-07 15:30:00,223.42,223.51,223.12,223.34,21430.0,194.0984,194.1766,193.8378,194.0289,21430.0
2019-06-07 15:40:00,223.34,223.55,223.13,223.24,51706.0,194.0289,194.2113,193.8465,193.942,51706.0
2019-06-07 15:50:00,223.24,223.56,222.98,222.98,73396.0,193.942,194.22,193.7162,193.7162,73396.0
2019-06-10 09:30:00,224.29,224.43,223.39,223.68,24155.0,194.8542,194.9759,194.0723,194.3243,24155.0
2019-06-10 09:40:00,223.74,224.09,223.64,224.02,9935.0,194.3764,194.6805,194.2895,194.6197,9935.0
2019-06-10 09:50:00,223.96,224.25,223.77,224.11,10318.0,194.5675,194.8195,194.4025,194.6979,10318.0
2019-06-10 10:00:00,224.15,224.61,224.02,224.14,15661.0,194.7326,195.1322,194.6197,194.7239,15661.0
2019-06-10 10:10:00,224.19,224.19,223.86,224.03,4590.0,194.7674,194.7674,194.4807,194.6284,4590.0
2019-06-10 10:20:00,223.87,223.99,223.39,223.47,6157.0,194.4893,194.5936,194.0723,194.1418,6157.0
2019-06-10 10:30:00,223.35,223.35,222.64,222.65,12150.0,194.0376,194.0376,193.4208,193.4295,12150.0
2019-06-10 10:40:00,222.58,222.73,222.51,222.61,11994.0,193.3686,193.499,193.3078,193.3947,11994.0
2019-06-10 10:50:00,222.53,222.54,222.01,222.13,14833.0,193.3252,193.3339,192.8735,192.9777,14833.0
2019-06-10 11:00:00,222.06,222.11,221.7,221.94,13069.0,192.9169,192.9603,192.6041,192.8126,13069.0
2019-06-10 11:10:00,221.97,222.06,221.53,221.77,11179.0,192.8387,192.9169,192.4565,192.665,11179.0
2019-06-10 11:20:00,221.77,222.41,221.76,222.41,6938.0,192.665,193.221,192.6563,193.221,6938.0
2019-06-10 11:30:00,222.63,223.07,222.55,222.67,28741.0,193.4121,193.7943,193.3426,193.4468,28741.0
2019-06-10 11:40:00,222.69,222.75,222.52,222.61,13831.0,193.4642,193.5163,193.3165,193.3947,13831.0
2019-06-10 11:50:00,222.61,222.65,222.28,222.6,9431.0,193.3947,193.4295,193.108,193.386,9431.0
2019-06-10 12:00:00,222.64,222.78,222.38,222.38,13607.0,193.4208,193.5424,193.1949,193.1949,13607.0
2019-06-10 12:10:00,222.34,222.45,222.22,222.31,7997.0,193.1601,193.2557,193.0559,193.1341,7997.0
2019-06-10 12:20:00,222.3,222.36,222.03,222.07,20522.0,193.1254,193.1775,192.8908,192.9256,20522.0
2019-06-10 12:30:00,222.06,222.28,221.95,222.17,22797.0,192.9169,193.108,192.8213,193.0125,22797.0
2019-06-10 12:40:00,222.2,222.29,221.98,222.05,11111.0,193.0385,193.1167,192.8474,192.9082,11111.0
2019-06-10 12:50:00,222.01,222.3,221.98,222.12,10023.0,192.8735,193.1254,192.8474,192.969,10023.0
2019-06-10 13:00:00,222.1,222.5,222.1,222.5,5623.0,192.9516,193.2991,192.9516,193.2991,5623.0
2019-06-10 13:10:00,222.49,222.59,222.48,222.57,7424.0,193.2905,193.3773,193.2818,193.36,7424.0
2019-06-10 13:20:00,222.55,222.66,222.46,222.56,26567.0,193.3426,193.4381,193.2644,193.3513,26567.0
2019-06-10 13:30:00,222.6,222.7,222.34,222.36,18155.0,193.386,193.4729,193.1601,193.1775,18155.0
2019-06-10 13:40:00,222.36,222.41,222.14,222.2,9727.0,193.1775,193.221,192.9864,193.0385,9727.0
2019-06-10 13:50:00,222.21,222.24,222.06,222.2,9793.0,193.0472,193.0733,192.9169,193.0385,9793.0
2019-06-10 14:00:00,222.23,222.37,222.06,222.21,7408.0,193.0646,193.1862,192.9169,193.0472,7408.0
2019-06-10 14:10:00,222.22,222.26,222.0,222.04,9483.0,193.0559,193.0906,192.8648,192.8995,9483.0
2019-06-10 14:20:00,222.07,222.36,222.07,222.36,11013.0,192.9256,193.1775,192.9256,193.1775,11013.0
2019-06-10 14:30:00,222.33,222.44,222.29,222.39,15358.0,193.1515,193.247,193.1167,193.2036,15358.0
2019-06-10 14:40:00,222.35,222.55,222.3,222.49,7385.0,193.1688,193.3426,193.1254,193.2905,7385.0
2019-06-10 14:50:00,222.48,222.56,222.34,222.43,9918.0,193.2818,193.3513,193.1601,193.2383,9918.0
2019-06-10 15:00:00,222.4,222.64,222.37,222.52,25981.0,193.2123,193.4208,193.1862,193.3165,25981.0
2019-06-10 15:10:00,222.54,222.54,222.12,222.25,15533.0,193.3339,193.3339,192.969,193.082,15533.0
2019-06-10 15:20:00,222.25,222.31,221.98,222.03,23641.0,193.082,193.1341,192.8474,192.8908,23641.0
2019-06-10 15:30:00,222.03,222.12,221.53,221.56,23392.0,192.8908,192.969,192.4565,192.4825,23392.0
2019-06-10 15:40:00,221.53,221.62,221.13,221.23,46802.0,192.4565,192.5346,192.1089,192.1958,46802.0
2019-06-10 15:50:00,221.23,221.41,221.07,221.35,88605.0,192.1958,192.3522,192.0568,192.3001,88605.0
2019-06-11 09:30:00,222.99,223.34,222.6,222.75,13951.0,193.7248,194.0289,193.386,193.5163,13951.0
2019-06-11 09:40:00,222.87,223.13,222.61,222.71,15143.0,193.6206,193.8465,193.3947,193.4816,15143.0
2019-06-11 09:50:00,222.84,222.89,221.56,221.56,29002.0,193.5945,193.638,192.4825,192.4825,29002.0
2019-06-11 10:00:00,221.69,221.73,220.63,220.63,22150.0,192.5955,192.6302,191.6746,191.6746,22150.0
2019-06-11 10:10:00,220.8,220.87,220.28,220.53,32086.0,191.8223,191.8831,191.3705,191.5877,32086.0
2019-06-11 10:20:00,220.55,220.59,220.03,220.19,51044.0,191.6051,191.6398,191.1533,191.2923,51044.0
2019-06-11 10:30:00,220.41,220.55,220.14,220.46,9956.0,191.4834,191.6051,191.2489,191.5269,9956.0
2019-06-11 10:40:00,220.47,220.49,220.2,220.27,13061.0,191.5356,191.5529,191.301,191.3618,13061.0
2019-06-11 10:50:00,220.21,220.24,219.5,219.69,17443.0,191.3097,191.3357,190.6929,190.8579,17443.0
2019-06-11 11:00:00,219.73,220.13,219.63,219.81,19486.0,190.8927,191.2402,190.8058,190.9622,19486.0
2019-06-11 11:10:00,219.94,219.99,219.38,219.94,19513.0,191.0751,191.1186,190.5886,191.0751,19513.0
2019-06-11 11:20:00,220.04,220.1,219.7,219.8,13464.0,191.162,191.2141,190.8666,190.9535,13464.0
2019-06-11 11:30:00,219.75,219.79,219.29,219.35,18375.0,190.9101,190.9448,190.5104,190.5626,18375.0
2019-06-11 11:40:00,219.31,219.46,219.12,219.37,21710.0,190.5278,190.6581,190.3627,190.5799,21710.0
2019-06-11 11:50:00,219.33,219.47,219.24,219.3,16358.0,190.5452,190.6668,190.467,190.5191,16358.0
2019-06-11 12:00:00,219.3,219.35,218.97,219.04,15212.0,190.5191,190.5626,190.2324,190.2932,15212.0
2019-06-11 12:10:00,219.04,219.04,218.54,218.62,25590.0,190.2932,190.2932,189.8589,189.9284,25590.0
2019-06-11 12:20:00,218.62,218.83,218.28,218.75,33339.0,189.9284,190.1108,189.633,190.0413,33339.0
2019-06-11 12:30:00,218.73,219.09,218.68,218.72,10040.0,190.0239,190.3367,189.9805,190.0152,10040.0
2019-06-11 12:40:00,218.75,218.83,218.39,218.39,9965.0,190.0413,190.1108,189.7285,189.7285,9965.0
2019-06-11 12:50:00,218.39,218.6,218.27,218.4,10049.0,189.7285,189.911,189.6243,189.7372,10049.0
2019-06-11 13:00:00,218.35,218.65,218.34,218.43,19244.0,189.6938,189.9544,189.6851,189.7633,19244.0
2019-06-11 13:10:00,218.43,218.69,218.32,218.35,14020.0,189.7633,189.9892,189.6677,189.6938,14020.0
2019-06-11 13:20:00,218.42,218.57,218.25,218.29,12247.0,189.7546,189.8849,189.6069,189.6417,12247.0
2019-06-11 13:30:00,218.33,218.42,218.13,218.24,11519.0,189.6764,189.7546,189.5027,189.5982,11519.0
2019-06-11 13:40:00,218.26,218.49,218.25,218.39,10655.0,189.6156,189.8154,189.6069,189.7285,10655.0
2019-06-11 13:50:00,218.4,218.86,218.36,218.85,10502.0,189.7372,190.1369,189.7025,190.1282,10502.0
2019-06-11 14:00:00,218.86,218.98,218.59,218.8,41288.0,190.1369,190.2411,189.9023,190.0847,41288.0
2019-06-11 14:10:00,218.82,219.13,218.66,219.01,29830.0,190.1021,190.3714,189.9631,190.2672,29830.0
2019-06-11 14:20:00,219.02,219.13,218.95,219.01,27193.0,190.2759,190.3714,190.215,190.2672,27193.0
2019-06-11 14:30:00,219.01,219.11,218.94,218.95,41223.0,190.2672,190.3541,190.2064,190.215,41223.0
2019-06-11 14:40:00,218.94,218.94,218.73,218.79,18444.0,190.2064,190.2064,190.0239,190.076,18444.0
2019-06-11 14:50:00,218.84,219.1,218.76,218.95,23623.0,190.1195,190.3454,190.05,190.215,23623.0
2019-06-11 15:00:00,218.98,219.05,218.69,218.87,22142.0,190.2411,190.3019,189.9892,190.1455,22142.0
2019-06-11 15:10:00,218.91,219.0,218.68,218.9,12742.0,190.1803,190.2585,189.9805,190.1716,12742.0
2019-06-11 15:20:00,218.92,219.0,218.78,219.0,27404.0,190.189,190.2585,190.0674,190.2585,27404.0
2019-06-11 15:30:00,218.97,219.08,218.78,218.9,60546.0,190.2324,190.328,190.0674,190.1716,60546.0
2019-06-11 15:40:00,218.9,219.03,218.81,218.89,48307.0,190.1716,190.2845,190.0934,190.1629,48307.0
2019-06-11 15:50:00,218.91,219.04,218.78,219.04,142164.0,190.1803,190.2932,190.0674,190.2932,142164.0
2019-06-12 09:30:00,219.29,220.34,219.03,220.06,16756.0,190.5104,191.4226,190.2845,191.1794,16756.0
2019-06-12 09:40:00,220.21,220.34,219.69,220.03,18373.0,191.3097,191.4226,190.8579,191.1533,18373.0
2019-06-12 09:50:00,220.06,220.17,219.61,219.98,28213.0,191.1794,191.2749,190.7884,191.1099,28213.0
2019-06-12 10:00:00,220.0,220.0,219.41,219.53,37698.0,191.1272,191.1272,190.6147,190.7189,37698.0
2019-06-12 10:10:00,219.57,219.91,219.56,219.74,11053.0,190.7537,191.0491,190.745,190.9014,11053.0
2019-06-12 10:20:00,219.7,219.7,219.35,219.39,8043.0,190.8666,190.8666,190.5626,190.5973,8043.0
2019-06-12 10:30:00,219.46,219.8,219.27,219.77,18540.0,190.6581,190.9535,190.4931,190.9274,18540.0
2019-06-12 10:40:00,219.73,219.77,219.41,219.65,16737.0,190.8927,190.9274,190.6147,190.8232,16737.0
2019-06-12 10:50:00,219.71,219.71,219.57,219.62,17878.0,190.8753,190.8753,190.7537,190.7971,17878.0
2019-06-12 11:00:00,219.57,219.88,219.43,219.66,20287.0,190.7537,191.023,190.6321,190.8319,20287.0
2019-06-12 11:10:00,219.7,219.79,219.47,219.62,16365.0,190.8666,190.9448,190.6668,190.7971,16365.0
2019-06-12 11:20:00,219.63,220.21,219.63,220.09,35721.0,190.8058,191.3097,190.8058,191.2054,35721.0
2019-06-12 11:30:00,220.09,220.25,219.98,220.01,13974.0,191.2054,191.3444,191.1099,191.1359,13974.0
2019-06-12 11:40:00,220.03,220.07,219.88,220.03,10664.0,191.1533,191.1881,191.023,191.1533,10664.0
2019-06-12 11:50:00,220.08,220.11,219.95,220.02,11470.0,191.1967,191.2228,191.0838,191.1446,11470.0
2019-06-12 12:00:00,219.98,220.06,219.92,220.02,6432.0,191.1099,191.1794,191.0577,191.1446,6432.0
2019-06-12 12:10:00,219.97,220.11,219.8,219.91,7649.0,191.1012,191.2228,190.9535,191.0491,7649.0
2019-06-12 12:20:00,219.88,220.03,219.8,219.98,9648.0,191.023,191.1533,190.9535,191.1099,9648.0
2019-06-12 12:30:00,219.98,220.01,219.86,219.96,17072.0,191.1099,191.1359,191.0056,191.0925,17072.0
2019-06-12 12:40:00,219.96,220.02,219.89,219.96,34074.0,191.0925,191.1446,191.0317,191.0925,34074.0
2019-06-12 12:50:00,219.96,220.13,219.92,220.01,16404.0,191.0925,191.2402,191.0577,191.1359,16404.0
2019-06-12 13:00:00,220.0,220.06,219.85,219.91,27011.0,191.1272,191.1794,190.9969,191.0491,27011.0
2019-06-12 13:10:00,219.94,220.05,219.87,219.93,17448.0,191.0751,191.1707,191.0143,191.0664,17448.0
2019-06-12 13:20:00,219.96,219.96,219.78,219.89,6705.0,191.0925,191.0925,190.9361,191.0317,6705.0
2019-06-12 13:30:00,219.95,219.97,219.79,219.8,7139.0,191.0838,191.1012,190.9448,190.9535,7139.0
2019-06-12 13:40:00,219.87,219.99,219.87,219.95,6623.0,191.0143,191.1186,191.0143,191.0838,6623.0
2019-06-12 13:50:00,219.91,219.97,219.87,219.9,6434.0,191.0491,191.1012,191.0143,191.0404,6434.0
2019-06-12 14:00:00,219.95,219.97,219.83,219.84,14715.0,191.0838,191.1012,190.9796,190.9882,14715.0
2019-06-12 14:10:00,219.88,219.95,219.82,219.87,12592.0,191.023,191.0838,190.9709,191.0143,12592.0
2019-06-12 14:20:00,219.91,220.52,219.9,220.43,13648.0,191.0491,191.579,191.0404,191.5008,13648.0
2019-06-12 14:30:00,220.5,220.53,220.0,220.2,28733.0,191.5616,191.5877,191.1272,191.301,28733.0
2019-06-12 14:40:00,220.2,220.34,220.14,220.28,13349.0,191.301,191.4226,191.2489,191.3705,13349.0
2019-06-12 14:50:00,220.25,220.27,220.09,220.11,12813.0,191.3444,191.3618,191.2054,191.2228,12813.0
2019-06-12 15:00:00,220.1,220.1,219.95,219.97,17390.0,191.2141,191.2141,191.0838,191.1012,17390.0
2019-06-12 15:10:00,219.96,219.98,219.76,219.88,15281.0,191.0925,191.1099,190.9187,191.023,15281.0
2019-06-12 15:20:00,219.86,219.91,219.75,219.83,38585.0,191.0056,191.0491,190.9101,190.9796,38585.0
2019-06-12 15:30:00,219.85,219.97,219.78,219.78,15405.0,190.9969,191.1012,190.9361,190.9361,15405.0
2019-06-12 15:40:00,219.77,219.86,219.59,219.71,18484.0,190.9274,191.0056,190.7711,190.8753,18484.0
2019-06-12 15:50:00,219.73,220.04,219.67,219.95,49136.0,190.8927,191.162,190.8406,191.0838,49136.0
2019-06-13 09:30:00,220.55,221.4,220.55,221.22,18940.0,191.6051,192.3435,191.6051,192.1871,18940.0
2019-06-13 09:40:00,221.18,221.32,220.24,220.24,24798.0,192.1524,192.274,191.3357,191.3357,24798.0
2019-06-13 09:50:00,220.29,220.43,220.02,220.21,9877.0,191.3792,191.5008,191.1446,191.3097,9877.0
2019-06-13 10:00:00,220.31,220.59,220.2,220.56,5762.0,191.3966,191.6398,191.301,191.6138,5762.0
2019-06-13 10:10:00,220.64,221.07,220.64,221.02,4686.0,191.6833,192.0568,191.6833,192.0134,4686.0
2019-06-13 10:20:00,221.11,221.18,220.7,220.96,6576.0,192.0916,192.1524,191.7354,191.9613,6576.0
2019-06-13 10:30:00,220.95,221.2,220.88,221.0,6105.0,191.9526,192.1698,191.8918,191.996,6105.0
2019-06-13 10:40:00,221.02,221.12,220.77,220.77,13655.0,192.0134,192.1003,191.7962,191.7962,13655.0
2019-06-13 10:50:00,220.78,220.78,220.37,220.37,6951.0,191.8049,191.8049,191.4487,191.4487,6951.0
2019-06-13 11:00:00,220.41,220.46,220.13,220.27,9166.0,191.4834,191.5269,191.2402,191.3618,9166.0
2019-06-13 11:10:00,220.34,220.53,220.28,220.38,9184.0,191.4226,191.5877,191.3705,191.4574,9184.0
2019-06-13 11:20:00,220.44,220.52,220.3,220.5,11031.0,191.5095,191.579,191.3879,191.5616,11031.0
2019-06-13 11:30:00,220.48,220.52,220.22,220.4,9011.0,191.5443,191.579,191.3184,191.4748,9011.0
2019-06-13 11:40:00,220.49,220.49,220.24,220.36,3888.0,191.5529,191.5529,191.3357,191.44,3888.0
2019-06-13 11:50:00,220.24,220.48,220.17,220.48,9211.0,191.3357,191.5443,191.2749,191.5443,9211.0
2019-06-13 12:00:00,220.49,220.56,220.36,220.39,9211.0,191.5529,191.6138,191.44,191.4661,9211.0
2019-06-13 12:10:00,220.37,220.5,220.33,220.39,10084.0,191.4487,191.5616,191.4139,191.4661,10084.0
2019-06-13 12:20:00,220.44,220.46,220.25,220.25,5392.0,191.5095,191.5269,191.3444,191.3444,5392.0
2019-06-13 12:30:00,220.26,220.4,220.25,220.38,3333.0,191.3531,191.4748,191.3444,191.4574,3333.0
2019-06-13 12:40:00,220.41,220.63,220.37,220.39,25109.0,191.4834,191.6746,191.4487,191.4661,25109.0
2019-06-13 12:50:00,220.41,220.61,220.37,220.5,23689.0,191.4834,191.6572,191.4487,191.5616,23689.0
2019-06-13 13:00:00,220.5,220.91,220.42,220.83,14716.0,191.5616,191.9178,191.4921,191.8483,14716.0
2019-06-13 13:10:00,220.89,220.94,220.71,220.79,9157.0,191.9004,191.9439,191.7441,191.8136,9157.0
2019-06-13 13:20:00,220.77,220.89,220.7,220.73,10726.0,191.7962,191.9004,191.7354,191.7614,10726.0
2019-06-13 13:30:00,220.73,220.78,220.44,220.49,10668.0,191.7614,191.8049,191.5095,191.5529,10668.0
2019-06-13 13:40:00,220.41,220.48,220.33,220.46,5862.0,191.4834,191.5443,191.4139,191.5269,5862.0
2019-06-13 13:50:00,220.49,220.5,220.31,220.31,5637.0,191.5529,191.5616,191.3966,191.3966,5637.0
2019-06-13 14:00:00,220.18,220.31,220.03,220.14,7113.0,191.2836,191.3966,191.1533,191.2489,7113.0
2019-06-13 14:10:00,220.09,220.12,219.8,219.8,10318.0,191.2054,191.2315,190.9535,190.9535,10318.0
2019-06-13 14:20:00,219.74,219.88,219.66,219.67,9534.0,190.9014,191.023,190.8319,190.8406,9534.0
2019-06-13 14:30:00,219.63,219.65,219.24,219.33,20834.0,190.8058,190.8232,190.467,190.5452,20834.0
2019-06-13 14:40:00,219.3,219.35,219.09,219.27,25543.0,190.5191,190.5626,190.3367,190.4931,25543.0
2019-06-13 14:50:00,219.29,219.38,219.19,219.29,29710.0,190.5104,190.5886,190.4236,190.5104,29710.0
2019-06-13 15:00:00,219.27,219.28,219.07,219.1,36498.0,190.4931,190.5017,190.3193,190.3454,36498.0
2019-06-13 15:10:00,219.19,219.26,218.91,218.96,53587.0,190.4236,190.4844,190.1803,190.2237,53587.0
2019-06-13 15:20:00,219.04,219.58,219.01,219.32,22345.0,190.2932,190.7624,190.2672,190.5365,22345.0
2019-06-13 15:30:00,219.38,219.87,219.38,219.72,16562.0,190.5886,191.0143,190.5886,190.884,16562.0
2019-06-13 15:40:00,219.71,219.77,219.48,219.51,24610.0,190.8753,190.9274,190.6755,190.7016,24610.0
2019-06-13 15:50:00,219.54,220.25,219.43,220.22,69372.0,190.7276,191.3444,190.6321,191.3184,69372.0
2019-06-14 09:30:00,220.28,220.37,219.34,219.46,16916.0,191.3705,191.4487,190.5539,190.6581,16916.0
2019-06-14 09:40:00,219.46,219.51,218.91,219.46,9300.0,190.6581,190.7016,190.1803,190.6581,9300.0
2019-06-14 09:50:00,219.5,220.12,218.92,219.64,23543.0,190.6929,191.2315,190.189,190.8145,23543.0
2019-06-14 10:00:00,219.59,220.4,219.56,220.08,9930.0,190.7711,191.4748,190.745,191.1967,9930.0
2019-06-14 10:10:00,220.15,220.15,219.57,219.62,6154.0,191.2576,191.2576,190.7537,190.7971,6154.0
2019-06-14 10:20:00,219.68,219.84,219.39,219.56,5309.0,190.8492,190.9882,190.5973,190.745,5309.0
2019-06-14 10:30:00,219.57,219.62,219.34,219.47,3796.0,190.7537,190.7971,190.5539,190.6668,3796.0
2019-06-14 10:40:00,219.56,220.11,219.51,220.11,5643.0,190.745,191.2228,190.7016,191.2228,5643.0
2019-06-14 10:50:00,220.11,220.17,219.87,219.87,15399.0,191.2228,191.2749,191.0143,191.0143,15399.0
2019-06-14 11:00:00,219.86,220.06,219.75,219.75,5992.0,191.0056,191.1794,190.9101,190.9101,5992.0
2019-06-14 11:10:00,219.72,219.88,219.58,219.84,4801.0,190.884,191.023,190.7624,190.9882,4801.0
2019-06-14 11:20:00,219.79,220.16,219.79,220.05,19720.0,190.9448,191.2662,190.9448,191.1707,19720.0
2019-06-14 11:30:00,220.0,220.03,219.82,219.94,10938.0,191.1272,191.1533,190.9709,191.0751,10938.0
2019-06-14 11:40:00,219.92,220.0,219.71,219.78,5718.0,191.0577,191.1272,190.8753,190.9361,5718.0
2019-06-14 11:50:00,219.72,219.97,219.67,219.74,6418.0,190.884,191.1012,190.8406,190.9014,6418.0
2019-06-14 12:00:00,219.65,219.77,219.61,219.64,7038.0,190.8232,190.9274,190.7884,190.8145,7038.0
2019-06-14 12:10:00,219.74,219.82,219.68,219.81,4963.0,190.9014,190.9709,190.8492,190.9622,4963.0
2019-06-14 12:20:00,219.82,219.89,219.47,219.57,16013.0,190.9709,191.0317,190.6668,190.7537,16013.0
2019-06-14 12:30:00,219.53,219.6,219.48,219.54,10074.0,190.7189,190.7797,190.6755,190.7276,10074.0
2019-06-14 12:40:00,219.48,219.61,219.48,219.48,7915.0,190.6755,190.7884,190.6755,190.6755,7915.0
2019-06-14 12:50:00,219.54,219.7,219.48,219.67,8284.0,190.7276,190.8666,190.6755,190.8406,8284.0
2019-06-14 13:00:00,219.71,219.89,219.53,219.54,10831.0,190.8753,191.0317,190.7189,190.7276,10831.0
2019-06-14 13:10:00,219.56,219.78,219.54,219.59,13188.0,190.745,190.9361,190.7276,190.7711,13188.0
2019-06-14 13:20:00,219.61,219.67,219.49,219.56,6987.0,190.7884,190.8406,190.6842,190.745,6987.0
2019-06-14 13:30:00,219.56,219.63,219.45,219.46,6830.0,190.745,190.8058,190.6494,190.6581,6830.0
2019-06-14 13:40:00,219.46,219.58,219.39,219.44,8205.0,190.6581,190.7624,190.5973,190.6407,8205.0
2019-06-14 13:50:00,219.45,219.46,219.37,219.44,1200.0,190.6494,190.6581,190.5799,190.6407,1200.0
2019-06-14 14:00:00,219.4,219.61,219.4,219.56,6052.0,190.606,190.7884,190.606,190.745,6052.0
2019-06-14 14:10:00,219.56,219.66,219.51,219.59,7862.0,190.745,190.8319,190.7016,190.7711,7862.0
2019-06-14 14:20:00,219.54,219.61,219.51,219.54,6077.0,190.7276,190.7884,190.7016,190.7276,6077.0
2019-06-14 14:30:00,219.58,219.67,219.5,219.61,7954.0,190.7624,190.8406,190.6929,190.7884,7954.0
2019-06-14 14:40:00,219.58,219.58,219.5,219.52,4712.0,190.7624,190.7624,190.6929,190.7102,4712.0
2019-06-14 14:50:00,219.56,219.71,219.52,219.66,8660.0,190.745,190.8753,190.7102,190.8319,8660.0
2019-06-14 15:00:00,219.66,219.74,219.53,219.63,11392.0,190.8319,190.9014,190.7189,190.8058,11392.0
2019-06-14 15:10:00,219.63,219.83,219.6,219.78,10908.0,190.8058,190.9796,190.7797,190.9361,10908.0
2019-06-14 15:20:00,219.81,220.02,219.8,219.85,12808.0,190.9622,191.1446,190.9535,190.9969,12808.0
2019-06-14 15:30:00,219.85,220.01,219.79,219.88,12142.0,190.9969,191.1359,190.9448,191.023,12142.0
2019-06-14 15:40:00,219.86,219.86,219.52,219.52,24905.0,191.0056,191.0056,190.7102,190.7102,24905.0
2019-06-14 15:50:00,219.55,219.59,219.24,219.25,70063.0,190.7363,190.7711,190.467,190.4757,70063.0
2019-06-17 09:30:00,219.4,219.49,218.88,219.02,11851.0,190.606,190.6842,190.1542,190.2759,11851.0
2019-06-17 09:40:00,218.94,219.24,218.75,218.84,9339.0,190.2064,190.467,190.0413,190.1195,9339.0
2019-06-17 09:50:00,218.75,218.76,218.46,218.5,4852.0,190.0413,190.05,189.7894,189.8241,4852.0
2019-06-17 10:00:00,218.6,218.9,218.6,218.83,4996.0,189.911,190.1716,189.911,190.1108,4996.0
2019-06-17 10:10:00,218.79,218.96,218.73,218.8,6309.0,190.076,190.2237,190.0239,190.0847,6309.0
2019-06-17 10:20:00,218.78,218.97,218.74,218.85,6627.0,190.0674,190.2324,190.0326,190.1282,6627.0
2019-06-17 10:30:00,218.93,219.11,218.83,218.96,9010.0,190.1977,190.3541,190.1108,190.2237,9010.0
2019-06-17 10:40:00,218.95,219.04,218.51,218.52,12032.0,190.215,190.2932,189.8328,189.8415,12032.0
2019-06-17 10:50:00,218.59,218.63,218.41,218.44,4601.0,189.9023,189.937,189.7459,189.772,4601.0
2019-06-17 11:00:00,218.4,218.69,218.4,218.57,7115.0,189.7372,189.9892,189.7372,189.8849,7115.0
2019-06-17 11:10:00,218.61,218.62,218.49,218.58,11353.0,189.9197,189.9284,189.8154,189.8936,11353.0
2019-06-17 11:20:00,218.6,218.63,218.42,218.57,5675.0,189.911,189.937,189.7546,189.8849,5675.0
2019-06-17 11:30:00,218.61,218.61,218.39,218.5,5183.0,189.9197,189.9197,189.7285,189.8241,5183.0
2019-06-17 11:40:00,218.5,218.56,218.36,218.49,6249.0,189.8241,189.8762,189.7025,189.8154,6249.0
2019-06-17 11:50:00,218.49,218.52,218.1,218.1,14590.0,189.8154,189.8415,189.4766,189.4766,14590.0
2019-06-17 12:00:00,218.08,218.18,218.01,218.08,11513.0,189.4592,189.5461,189.3984,189.4592,11513.0
2019-06-17 12:10:00,218.05,218.07,217.69,217.69,16713.0,189.4332,189.4505,189.1204,189.1204,16713.0
2019-06-17 12:20:00,217.69,217.69,217.43,217.44,10760.0,189.1204,189.1204,188.8945,188.9032,10760.0
2019-06-17 12:30:00,217.51,217.55,217.35,217.43,8640.0,188.964,188.9988,188.825,188.8945,8640.0
2019-06-17 12:40:00,217.4,217.42,217.27,217.34,7942.0,188.8685,188.8858,188.7555,188.8163,7942.0
2019-06-17 12:50:00,217.31,217.56,217.3,217.34,8266.0,188.7903,189.0075,188.7816,188.8163,8266.0
2019-06-17 13:00:00,217.32,217.4,217.02,217.02,4903.0,188.799,188.8685,188.5383,188.5383,4903.0
2019-06-17 13:10:00,217.08,217.2,217.06,217.17,8149.0,188.5905,188.6947,188.5731,188.6687,8149.0
2019-06-17 13:20:00,217.12,217.14,216.6,216.65,14633.0,188.6252,188.6426,188.1735,188.2169,14633.0
2019-06-17 13:30:00,216.67,216.74,216.3,216.3,15840.0,188.2343,188.2951,187.9128,187.9128,15840.0
2019-06-17 13:40:00,216.3,216.38,215.71,215.71,26959.0,187.9128,187.9823,187.4003,187.4003,26959.0
2019-06-17 13:50:00,215.78,216.11,215.58,216.0,16299.0,187.4611,187.7478,187.2873,187.6522,16299.0
2019-06-17 14:00:00,216.0,216.06,215.78,215.83,12457.0,187.6522,187.7043,187.4611,187.5045,12457.0
2019-06-17 14:10:00,215.71,215.86,215.69,215.8,12707.0,187.4003,187.5306,187.3829,187.4785,12707.0
2019-06-17 14:20:00,215.85,215.97,215.65,215.8,33172.0,187.5219,187.6261,187.3481,187.4785,33172.0
2019-06-17 14:30:00,215.82,216.02,215.68,215.91,17320.0,187.4958,187.6696,187.3742,187.574,17320.0
2019-06-17 14:40:00,215.91,216.02,215.89,215.98,15645.0,187.574,187.6696,187.5566,187.6348,15645.0
2019-06-17 14:50:00,215.97,215.97,215.81,215.85,10838.0,187.6261,187.6261,187.4871,187.5219,10838.0
2019-06-17 15:00:00,215.9,216.02,215.84,215.99,20347.0,187.5653,187.6696,187.5132,187.6435,20347.0
2019-06-17 15:10:00,215.98,216.35,215.95,216.35,17107.0,187.6348,187.9563,187.6088,187.9563,17107.0
2019-06-17 15:20:00,216.36,216.76,216.3,216.71,11487.0,187.965,188.3125,187.9128,188.269,11487.0
2019-06-17 15:30:00,216.71,216.81,216.58,216.65,16081.0,188.269,188.3559,188.1561,188.2169,16081.0
2019-06-17 15:40:00,216.68,216.95,216.66,216.82,18549.0,188.243,188.4775,188.2256,188.3646,18549.0
2019-06-17 15:50:00,216.84,217.14,216.56,216.84,68378.0,188.382,188.6426,188.1387,188.382,68378.0
2019-06-18 09:30:00,218.38,218.38,217.09,217.87,25337.0,189.7199,189.7199,188.5992,189.2768,25337.0
2019-06-18 09:40:00,217.86,219.17,217.59,218.83,38901.0,189.2681,190.4062,189.0335,190.1108,38901.0
2019-06-18 09:50:00,218.65,218.83,218.09,218.11,10646.0,189.9544,190.1108,189.4679,189.4853,10646.0
2019-06-18 10:00:00,218.01,218.44,217.98,218.41,6465.0,189.3984,189.772,189.3724,189.7459,6465.0
2019-06-18 10:10:00,218.54,218.95,218.52,218.64,10417.0,189.8589,190.215,189.8415,189.9457,10417.0
2019-06-18 10:20:00,218.76,218.83,218.28,218.3,5817.0,190.05,190.1108,189.633,189.6504,5817.0
2019-06-18 10:30:00,218.4,218.81,218.29,218.65,6544.0,189.7372,190.0934,189.6417,189.9544,6544.0
2019-06-18 10:40:00,218.74,218.87,218.66,218.87,7244.0,190.0326,190.1455,189.9631,190.1455,7244.0
2019-06-18 10:50:00,218.99,219.31,218.91,219.13,8842.0,190.2498,190.5278,190.1803,190.3714,8842.0
2019-06-18 11:00:00,219.12,219.47,219.08,219.44,6843.0,190.3627,190.6668,190.328,190.6407,6843.0
2019-06-18 11:10:00,219.41,219.61,219.26,219.34,13529.0,190.6147,190.7884,190.4844,190.5539,13529.0
2019-06-18 11:20:00,219.36,219.53,219.01,219.33,12968.0,190.5712,190.7189,190.2672,190.5452,12968.0
2019-06-18 11:30:00,219.38,219.39,218.89,218.95,6612.0,190.5886,190.5973,190.1629,190.215,6612.0
2019-06-18 11:40:00,218.99,219.03,218.67,218.99,24714.0,190.2498,190.2845,189.9718,190.2498,24714.0
2019-06-18 11:50:00,218.95,219.04,218.83,218.83,12235.0,190.215,190.2932,190.1108,190.1108,12235.0
2019-06-18 12:00:00,218.91,218.99,218.84,218.85,7026.0,190.1803,190.2498,190.1195,190.1282,7026.0
2019-06-18 12:10:00,218.89,218.96,218.7,218.7,6912.0,190.1629,190.2237,189.9979,189.9979,6912.0
2019-06-18 12:20:00,218.83,219.18,218.83,218.91,7894.0,190.1108,190.4149,190.1108,190.1803,7894.0
2019-06-18 12:30:00,218.89,219.02,218.87,218.93,10191.0,190.1629,190.2759,190.1455,190.1977,10191.0
2019-06-18 12:40:00,218.94,219.12,218.93,219.1,13035.0,190.2064,190.3627,190.1977,190.3454,13035.0
2019-06-18 12:50:00,219.13,219.28,219.01,219.27,5802.0,190.3714,190.5017,190.2672,190.4931,5802.0
2019-06-18 13:00:00,219.21,219.21,218.8,218.87,9497.0,190.4409,190.4409,190.0847,190.1455,9497.0
2019-06-18 13:10:00,218.9,219.05,218.79,219.02,8000.0,190.1716,190.3019,190.076,190.2759,8000.0
2019-06-18 13:20:00,218.96,219.14,218.82,218.84,8672.0,190.2237,190.3801,190.1021,190.1195,8672.0
2019-06-18 13:30:00,218.85,219.01,218.84,218.95,12714.0,190.1282,190.2672,190.1195,190.215,12714.0
2019-06-18 13:40:00,218.98,219.11,218.76,219.01,7026.0,190.2411,190.3541,190.05,190.2672,7026.0
2019-06-18 13:50:00,219.08,219.08,218.92,219.0,12519.0,190.328,190.328,190.189,190.2585,12519.0
2019-06-18 14:00:00,219.05,219.32,218.99,219.32,12628.0,190.3019,190.5365,190.2498,190.5365,12628.0
2019-06-18 14:10:00,219.3,219.72,219.3,219.66,12622.0,190.5191,190.884,190.5191,190.8319,12622.0
2019-06-18 14:20:00,219.64,219.77,219.62,219.62,16728.0,190.8145,190.9274,190.7971,190.7971,16728.0
2019-06-18 14:30:00,219.56,219.65,219.37,219.37,9676.0,190.745,190.8232,190.5799,190.5799,9676.0
2019-06-18 14:40:00,219.4,219.63,219.4,219.54,9883.0,190.606,190.8058,190.606,190.7276,9883.0
2019-06-18 14:50:00,219.56,219.66,219.5,219.54,9682.0,190.745,190.8319,190.6929,190.7276,9682.0
2019-06-18 15:00:00,219.56,219.57,219.39,219.46,17699.0,190.745,190.7537,190.5973,190.6581,17699.0
2019-06-18 15:10:00,219.42,219.51,219.27,219.34,17536.0,190.6234,190.7016,190.4931,190.5539,17536.0
2019-06-18 15:20:00,219.38,219.45,219.27,219.4,10844.0,190.5886,190.6494,190.4931,190.606,10844.0
2019-06-18 15:30:00,219.36,219.44,219.02,219.26,13725.0,190.5712,190.6407,190.2759,190.4844,13725.0
2019-06-18 15:40:00,219.27,219.43,219.08,219.11,36988.0,190.4931,190.6321,190.328,190.3541,36988.0
2019-06-18 15:50:00,219.08,219.18,218.56,218.92,94444.0,190.328,190.4149,189.8762,190.189,94444.0
2019-06-19 09:30:00,218.78,219.26,218.13,219.2,16223.0,190.0674,190.4844,189.5027,190.4322,16223.0
2019-06-19 09:40:00,219.08,219.08,217.63,217.63,13171.0,190.328,190.328,189.0683,189.0683,13171.0
2019-06-19 09:50:00,217.63,218.02,217.56,217.89,16664.0,189.0683,189.4071,189.0075,189.2942,16664.0
2019-06-19 10:00:00,217.9,218.03,216.88,216.88,39026.0,189.3029,189.4158,188.4167,188.4167,39026.0
2019-06-19 10:10:00,216.8,217.11,215.94,216.11,93170.0,188.3472,188.6165,187.6001,187.7478,93170.0
2019-06-19 10:20:00,215.96,216.0,215.39,215.67,29751.0,187.6175,187.6522,187.1223,187.3655,29751.0
2019-06-19 10:30:00,215.84,216.0,214.7,214.84,50754.0,187.5132,187.6522,186.5228,186.6444,50754.0
2019-06-19 10:40:00,214.82,215.15,214.68,215.03,30801.0,186.6271,186.9138,186.5054,186.8095,30801.0
2019-06-19 10:50:00,215.09,216.02,215.09,216.02,43784.0,186.8616,187.6696,186.8616,187.6696,43784.0
2019-06-19 11:00:00,216.05,216.21,215.85,215.88,26834.0,187.6956,187.8346,187.5219,187.548,26834.0
2019-06-19 11:10:00,215.87,216.28,215.79,216.11,15175.0,187.5393,187.8955,187.4698,187.7478,15175.0
2019-06-19 11:20:00,216.28,216.82,216.16,216.81,12153.0,187.8955,188.3646,187.7912,188.3559,12153.0
2019-06-19 11:30:00,216.81,217.04,216.53,216.61,8463.0,188.3559,188.5557,188.1126,188.1821,8463.0
2019-06-19 11:40:00,216.64,216.74,216.29,216.74,17387.0,188.2082,188.2951,187.9041,188.2951,17387.0
2019-06-19 11:50:00,216.73,217.18,216.69,217.17,8930.0,188.2864,188.6773,188.2517,188.6687,8930.0
2019-06-19 12:00:00,217.12,217.37,217.12,217.21,5359.0,188.6252,188.8424,188.6252,188.7034,5359.0
2019-06-19 12:10:00,217.22,217.46,217.21,217.36,8107.0,188.7121,188.9206,188.7034,188.8337,8107.0
2019-06-19 12:20:00,217.39,217.83,217.39,217.77,5648.0,188.8598,189.242,188.8598,189.1899,5648.0
2019-06-19 12:30:00,217.75,217.75,217.21,217.28,10216.0,189.1725,189.1725,188.7034,188.7642,10216.0
2019-06-19 12:40:00,217.31,217.36,217.0,217.07,5641.0,188.7903,188.8337,188.521,188.5818,5641.0
2019-06-19 12:50:00,217.03,217.49,217.03,217.49,4007.0,188.547,188.9467,188.547,188.9467,4007.0
2019-06-19 13:00:00,217.46,217.9,217.34,217.77,9269.0,188.9206,189.3029,188.8163,189.1899,9269.0
2019-06-19 13:10:00,217.79,218.25,217.7,218.09,13940.0,189.2073,189.6069,189.1291,189.4679,13940.0
2019-06-19 13:20:00,218.06,218.55,217.99,218.31,8597.0,189.4419,189.8675,189.381,189.659,8597.0
2019-06-19 13:30:00,218.31,218.32,218.14,218.15,9367.0,189.659,189.6677,189.5114,189.52,9367.0
2019-06-19 13:40:00,218.13,218.22,217.81,217.81,6690.0,189.5027,189.5809,189.2247,189.2247,6690.0
2019-06-19 13:50:00,217.86,218.19,217.76,218.19,8587.0,189.2681,189.5548,189.1812,189.5548,8587.0
2019-06-19 14:00:00,218.17,219.34,217.75,218.69,31148.0,189.5374,190.5539,189.1725,189.9892,31148.0
2019-06-19 14:10:00,218.77,219.63,218.72,219.45,11459.0,190.0587,190.8058,190.0152,190.6494,11459.0
2019-06-19 14:20:00,219.52,219.58,219.12,219.33,20155.0,190.7102,190.7624,190.3627,190.5452,20155.0
2019-06-19 14:30:00,219.4,219.82,219.23,219.23,12258.0,190.606,190.9709,190.4583,190.4583,12258.0
2019-06-19 14:40:00,219.23,219.43,219.06,219.25,8362.0,190.4583,190.6321,190.3106,190.4757,8362.0
2019-06-19 14:50:00,219.24,219.52,219.23,219.35,6585.0,190.467,190.7102,190.4583,190.5626,6585.0
2019-06-19 15:00:00,219.33,219.77,219.33,219.72,9958.0,190.5452,190.9274,190.5452,190.884,9958.0
2019-06-19 15:10:00,219.76,220.1,219.76,220.05,21137.0,190.9187,191.2141,190.9187,191.1707,21137.0
2019-06-19 15:20:00,220.06,220.1,219.7,219.85,8271.0,191.1794,191.2141,190.8666,190.9969,8271.0
2019-06-19 15:30:00,219.83,220.07,219.77,219.82,12444.0,190.9796,191.1881,190.9274,190.9709,12444.0
2019-06-19 15:40:00,219.75,220.39,219.75,220.14,18423.0,190.9101,191.4661,190.9101,191.2489,18423.0
2019-06-19 15:50:00,220.15,220.63,220.15,220.36,55459.0,191.2576,191.6746,191.2576,191.44,55459.0
2019-06-20 09:30:00,222.1,222.85,221.7,222.0,20880.0,192.9516,193.6032,192.6041,192.8648,20880.0
2019-06-20 09:40:00,222.02,222.21,221.15,221.31,8935.0,192.8821,193.0472,192.1263,192.2653,8935.0
2019-06-20 09:50:00,221.31,221.73,221.22,221.54,8144.0,192.2653,192.6302,192.1871,192.4651,8144.0
2019-06-20 10:00:00,221.49,221.83,220.89,221.08,22309.0,192.4217,192.7171,191.9004,192.0655,22309.0
2019-06-20 10:10:00,221.08,221.27,220.39,220.68,10960.0,192.0655,192.2306,191.4661,191.718,10960.0
2019-06-20 10:20:00,220.71,221.29,220.54,220.82,16303.0,191.7441,192.2479,191.5964,191.8396,16303.0
2019-06-20 10:30:00,220.53,220.99,220.5,220.94,16902.0,191.5877,191.9873,191.5616,191.9439,16902.0
2019-06-20 10:40:00,220.95,221.9,220.95,221.83,11368.0,191.9526,192.7779,191.9526,192.7171,11368.0
2019-06-20 10:50:00,221.83,221.83,221.56,221.71,11342.0,192.7171,192.7171,192.4825,192.6128,11342.0
2019-06-20 11:00:00,221.74,222.0,221.52,222.0,26500.0,192.6389,192.8648,192.4478,192.8648,26500.0
2019-06-20 11:10:00,222.06,222.22,221.59,221.64,16534.0,192.9169,193.0559,192.5086,192.552,16534.0
2019-06-20 11:20:00,221.64,221.72,221.35,221.35,12793.0,192.552,192.6215,192.3001,192.3001,12793.0
2019-06-20 11:30:00,221.42,221.42,220.65,220.72,14052.0,192.3609,192.3609,191.6919,191.7528,14052.0
2019-06-20 11:40:00,220.71,221.27,220.71,221.16,12006.0,191.7441,192.2306,191.7441,192.135,12006.0
2019-06-20 11:50:00,221.12,221.25,220.94,220.97,6644.0,192.1003,192.2132,191.9439,191.9699,6644.0
2019-06-20 12:00:00,220.98,221.38,220.92,221.26,12424.0,191.9786,192.3261,191.9265,192.2219,12424.0
2019-06-20 12:10:00,221.24,221.24,220.55,220.55,7863.0,192.2045,192.2045,191.6051,191.6051,7863.0
2019-06-20 12:20:00,220.51,220.68,220.48,220.65,6667.0,191.5703,191.718,191.5443,191.6919,6667.0
2019-06-20 12:30:00,220.63,221.07,220.62,220.69,12329.0,191.6746,192.0568,191.6659,191.7267,12329.0
2019-06-20 12:40:00,220.73,221.0,220.54,221.0,8678.0,191.7614,191.996,191.5964,191.996,8678.0
2019-06-20 12:50:00,221.0,221.05,220.83,220.95,18493.0,191.996,192.0394,191.8483,191.9526,18493.0
2019-06-20 13:00:00,221.02,221.09,220.77,220.86,8862.0,192.0134,192.0742,191.7962,191.8744,8862.0
2019-06-20 13:10:00,220.86,220.97,220.71,220.95,8970.0,191.8744,191.9699,191.7441,191.9526,8970.0
2019-06-20 13:20:00,220.99,221.24,220.94,221.24,6841.0,191.9873,192.2045,191.9439,192.2045,6841.0
2019-06-20 13:30:00,221.32,221.41,221.22,221.34,7269.0,192.274,192.3522,192.1871,192.2914,7269.0
2019-06-20 13:40:00,221.37,221.4,221.23,221.28,7075.0,192.3174,192.3435,192.1958,192.2393,7075.0
2019-06-20 13:50:00,221.3,221.47,221.28,221.44,12231.0,192.2566,192.4043,192.2393,192.3783,12231.0
2019-06-20 14:00:00,221.41,221.51,221.37,221.44,16916.0,192.3522,192.4391,192.3174,192.3783,16916.0
2019-06-20 14:10:00,221.38,221.64,221.34,221.61,8168.0,192.3261,192.552,192.2914,192.526,8168.0
2019-06-20 14:20:00,221.59,221.66,221.52,221.63,11823.0,192.5086,192.5694,192.4478,192.5433,11823.0
2019-06-20 14:30:00,221.56,221.56,221.43,221.47,21695.0,192.4825,192.4825,192.3696,192.4043,21695.0
2019-06-20 14:40:00,221.47,221.95,221.44,221.92,22409.0,192.4043,192.8213,192.3783,192.7953,22409.0
2019-06-20 14:50:00,221.93,221.93,221.66,221.68,12864.0,192.804,192.804,192.5694,192.5868,12864.0
2019-06-20 15:00:00,221.7,221.87,221.65,221.85,14531.0,192.6041,192.7518,192.5607,192.7345,14531.0
2019-06-20 15:10:00,221.86,222.04,221.81,221.89,16505.0,192.7431,192.8995,192.6997,192.7692,16505.0
2019-06-20 15:20:00,221.9,221.94,221.68,221.7,17326.0,192.7779,192.8126,192.5868,192.6041,17326.0
2019-06-20 15:30:00,221.71,221.77,221.56,221.73,29248.0,192.6128,192.665,192.4825,192.6302,29248.0
2019-06-20 15:40:00,221.75,221.76,221.56,221.76,48144.0,192.6476,192.6563,192.4825,192.6563,48144.0
2019-06-20 15:50:00,221.77,222.43,221.76,222.04,91935.0,192.665,193.2383,192.6563,192.8995,91935.0
2019-06-21 09:30:00,222.43,222.43,221.78,222.05,242460.0,193.2383,193.2383,192.6736,192.9082,242460.0
2019-06-21 09:40:00,222.01,222.12,221.76,221.78,7038.0,192.8735,192.969,192.6563,192.6736,7038.0
2019-06-21 09:50:00,221.65,222.05,221.57,221.75,10425.0,192.5607,192.9082,192.4912,192.6476,10425.0
2019-06-21 10:00:00,221.75,221.75,221.47,221.55,2826.0,192.6476,192.6476,192.4043,192.4738,2826.0
2019-06-21 10:10:00,221.46,221.53,221.27,221.44,2133.0,192.3956,192.4565,192.2306,192.3783,2133.0
2019-06-21 10:20:00,221.5,221.59,221.32,221.59,4213.0,192.4304,192.5086,192.274,192.5086,4213.0
2019-06-21 10:30:00,221.62,221.65,221.42,221.61,3221.0,192.5346,192.5607,192.3609,192.526,3221.0
2019-06-21 10:40:00,221.65,222.0,221.6,221.89,12488.0,192.5607,192.8648,192.5173,192.7692,12488.0
2019-06-21 10:50:00,221.91,222.22,221.9,222.22,7876.0,192.7866,193.0559,192.7779,193.0559,7876.0
2019-06-21 11:00:00,222.18,223.36,222.16,223.35,12419.0,193.0211,194.0463,193.0038,194.0376,12419.0
2019-06-21 11:10:00,223.28,223.32,223.05,223.23,8908.0,193.9768,194.0115,193.777,193.9333,8908.0
2019-06-21 11:20:00,223.32,223.53,223.22,223.39,6854.0,194.0115,194.194,193.9247,194.0723,6854.0
2019-06-21 11:30:00,223.33,223.39,223.06,223.24,6680.0,194.0202,194.0723,193.7857,193.942,6680.0
2019-06-21 11:40:00,223.17,223.38,223.13,223.37,3740.0,193.8812,194.0637,193.8465,194.055,3740.0
2019-06-21 11:50:00,223.41,223.67,223.38,223.67,9225.0,194.0897,194.3156,194.0637,194.3156,9225.0
2019-06-21 12:00:00,223.66,223.79,223.63,223.66,3733.0,194.3069,194.4198,194.2808,194.3069,3733.0
2019-06-21 12:10:00,223.6,223.6,223.35,223.39,6690.0,194.2548,194.2548,194.0376,194.0723,6690.0
2019-06-21 12:20:00,223.43,223.54,223.39,223.51,6885.0,194.1071,194.2027,194.0723,194.1766,6885.0
2019-06-21 12:30:00,223.5,223.56,223.39,223.47,5924.0,194.1679,194.22,194.0723,194.1418,5924.0
2019-06-21 12:40:00,223.55,223.58,223.36,223.45,3185.0,194.2113,194.2374,194.0463,194.1245,3185.0
2019-06-21 12:50:00,223.53,223.53,223.12,223.21,4059.0,194.194,194.194,193.8378,193.916,4059.0
2019-06-21 13:00:00,223.23,223.23,223.01,223.09,2988.0,193.9333,193.9333,193.7422,193.8117,2988.0
2019-06-21 13:10:00,223.07,223.18,223.03,223.05,4868.0,193.7943,193.8899,193.7596,193.777,4868.0
2019-06-21 13:20:00,223.1,223.12,223.01,223.04,2100.0,193.8204,193.8378,193.7422,193.7683,2100.0
2019-06-21 13:30:00,223.07,223.1,223.01,223.06,2860.0,193.7943,193.8204,193.7422,193.7857,2860.0
2019-06-21 13:40:00,223.11,223.11,223.03,223.07,1200.0,193.8291,193.8291,193.7596,193.7943,1200.0
2019-06-21 13:50:00,223.05,223.05,222.94,223.01,4202.0,193.777,193.777,193.6814,193.7422,4202.0
2019-06-21 14:00:00,223.04,223.09,222.91,223.07,7597.0,193.7683,193.8117,193.6553,193.7943,7597.0
2019-06-21 14:10:00,223.04,223.34,223.03,223.3,5498.0,193.7683,194.0289,193.7596,193.9942,5498.0
2019-06-21 14:20:00,223.3,223.54,223.27,223.52,6924.0,193.9942,194.2027,193.9681,194.1853,6924.0
2019-06-21 14:30:00,223.53,223.82,223.5,223.81,6095.0,194.194,194.4459,194.1679,194.4372,6095.0
2019-06-21 14:40:00,223.81,223.83,223.65,223.7,14528.0,194.4372,194.4546,194.2982,194.3417,14528.0
2019-06-21 14:50:00,223.74,223.74,223.63,223.69,7300.0,194.3764,194.3764,194.2808,194.333,7300.0
2019-06-21 15:00:00,223.7,223.91,223.64,223.87,10770.0,194.3417,194.5241,194.2895,194.4893,10770.0
2019-06-21 15:10:00,223.91,223.91,223.73,223.9,12532.0,194.5241,194.5241,194.3677,194.5154,12532.0
2019-06-21 15:20:00,223.9,223.91,223.62,223.67,9143.0,194.5154,194.5241,194.2722,194.3156,9143.0
2019-06-21 15:30:00,223.68,223.68,223.55,223.62,9143.0,194.3243,194.3243,194.2113,194.2722,9143.0
2019-06-21 15:40:00,223.62,223.71,223.46,223.51,22712.0,194.2722,194.3503,194.1332,194.1766,22712.0
2019-06-21 15:50:00,223.5,223.5,221.94,222.16,171925.0,194.1679,194.1679,192.8126,193.0038,171925.0
2019-06-24 09:30:00,222.77,223.22,222.15,222.81,25523.0,193.5337,193.9247,192.9951,193.5685,25523.0
2019-06-24 09:40:00,222.71,222.99,222.53,222.96,8605.0,193.4816,193.7248,193.3252,193.6988,8605.0
2019-06-24 09:50:00,223.05,223.05,222.6,222.68,5298.0,193.777,193.777,193.386,193.4555,5298.0
2019-06-24 10:00:00,222.66,223.3,222.66,223.09,9514.0,193.4381,193.9942,193.4381,193.8117,9514.0
2019-06-24 10:10:00,223.12,223.75,223.12,223.58,5897.0,193.8378,194.3851,193.8378,194.2374,5897.0
2019-06-24 10:20:00,223.6,223.86,223.5,223.81,4868.0,194.2548,194.4807,194.1679,194.4372,4868.0
2019-06-24 10:30:00,223.74,223.89,223.72,223.73,9885.0,194.3764,194.5067,194.359,194.3677,9885.0
2019-06-24 10:40:00,223.73,223.8,223.57,223.63,10892.0,194.3677,194.4285,194.2287,194.2808,10892.0
2019-06-24 10:50:00,223.68,223.76,223.47,223.54,7796.0,194.3243,194.3938,194.1418,194.2027,7796.0
2019-06-24 11:00:00,223.49,223.58,223.41,223.5,6487.0,194.1592,194.2374,194.0897,194.1679,6487.0
2019-06-24 11:10:00,223.5,223.56,223.29,223.36,6895.0,194.1679,194.22,193.9855,194.0463,6895.0
2019-06-24 11:20:00,223.37,224.32,223.37,224.27,18134.0,194.055,194.8803,194.055,194.8369,18134.0
2019-06-24 11:30:00,224.24,224.31,223.94,224.19,6978.0,194.8108,194.8716,194.5502,194.7674,6978.0
2019-06-24 11:40:00,224.27,224.52,224.23,224.46,13902.0,194.8369,195.054,194.8021,195.0019,13902.0
2019-06-24 11:50:00,224.46,224.52,224.31,224.42,16493.0,195.0019,195.054,194.8716,194.9672,16493.0
2019-06-24 12:00:00,224.44,224.85,224.42,224.85,11390.0,194.9845,195.3407,194.9672,195.3407,11390.0
2019-06-24 12:10:00,224.79,225.28,224.76,225.18,26906.0,195.2886,195.7143,195.2625,195.6274,26906.0
2019-06-24 12:20:00,225.14,225.19,224.94,225.0,5270.0,195.5927,195.6361,195.4189,195.471,5270.0
2019-06-24 12:30:00,224.98,225.09,224.97,225.05,3294.0,195.4537,195.5492,195.445,195.5145,3294.0
2019-06-24 12:40:00,225.08,225.15,224.69,224.73,9759.0,195.5405,195.6014,195.2017,195.2365,9759.0
2019-06-24 12:50:00,224.65,224.9,224.64,224.88,6111.0,195.167,195.3842,195.1583,195.3668,6111.0
2019-06-24 13:00:00,224.9,224.9,224.6,224.64,4443.0,195.3842,195.3842,195.1235,195.1583,4443.0
2019-06-24 13:10:00,224.65,224.86,224.59,224.65,6154.0,195.167,195.3494,195.1149,195.167,6154.0
2019-06-24 13:20:00,224.57,224.65,224.44,224.57,5212.0,195.0975,195.167,194.9845,195.0975,5212.0
2019-06-24 13:30:00,224.56,224.68,224.48,224.68,4733.0,195.0888,195.193,195.0193,195.193,4733.0
2019-06-24 13:40:00,224.7,224.7,224.41,224.46,8090.0,195.2104,195.2104,194.9585,195.0019,8090.0
2019-06-24 13:50:00,224.41,224.44,224.18,224.32,6061.0,194.9585,194.9845,194.7587,194.8803,6061.0
2019-06-24 14:00:00,224.31,224.4,224.21,224.37,6702.0,194.8716,194.9498,194.7847,194.9237,6702.0
2019-06-24 14:10:00,224.37,224.4,224.18,224.18,4574.0,194.9237,194.9498,194.7587,194.7587,4574.0
2019-06-24 14:20:00,224.24,224.35,224.14,224.32,6695.0,194.8108,194.9064,194.7239,194.8803,6695.0
2019-06-24 14:30:00,224.31,224.41,224.28,224.34,3442.0,194.8716,194.9585,194.8455,194.8977,3442.0
2019-06-24 14:40:00,224.34,224.47,224.24,224.42,7158.0,194.8977,195.0106,194.8108,194.9672,7158.0
2019-06-24 14:50:00,224.44,224.64,224.44,224.55,4653.0,194.9845,195.1583,194.9845,195.0801,4653.0
2019-06-24 15:00:00,224.54,224.54,224.3,224.32,4327.0,195.0714,195.0714,194.8629,194.8803,4327.0
2019-06-24 15:10:00,224.32,224.46,224.18,224.19,7013.0,194.8803,195.0019,194.7587,194.7674,7013.0
2019-06-24 15:20:00,224.21,224.36,224.21,224.24,6787.0,194.7847,194.915,194.7847,194.8108,6787.0
2019-06-24 15:30:00,224.25,224.27,223.93,224.01,9866.0,194.8195,194.8369,194.5415,194.611,9866.0
2019-06-24 15:40:00,224.02,224.03,223.72,223.82,15148.0,194.6197,194.6284,194.359,194.4459,15148.0
2019-06-24 15:50:00,223.8,223.9,223.44,223.67,52950.0,194.4285,194.5154,194.1158,194.3156,52950.0
2019-06-25 09:30:00,224.2,225.16,223.7,223.7,19579.0,194.776,195.61,194.3417,194.3417,19579.0
2019-06-25 09:40:00,223.8,224.18,223.8,223.84,6357.0,194.4285,194.7587,194.4285,194.4633,6357.0
2019-06-25 09:50:00,223.95,224.11,223.74,223.88,11604.0,194.5588,194.6979,194.3764,194.498,11604.0
2019-06-25 10:00:00,223.9,224.33,223.58,224.33,10750.0,194.5154,194.889,194.2374,194.889,10750.0
2019-06-25 10:10:00,224.3,224.3,223.8,224.02,11264.0,194.8629,194.8629,194.4285,194.6197,11264.0
2019-06-25 10:20:00,223.93,224.57,223.92,224.57,14896.0,194.5415,195.0975,194.5328,195.0975,14896.0
2019-06-25 10:30:00,224.51,224.74,224.33,224.61,20246.0,195.0454,195.2452,194.889,195.1322,20246.0
2019-06-25 10:40:00,224.58,224.66,224.24,224.24,7555.0,195.1062,195.1757,194.8108,194.8108,7555.0
2019-06-25 10:50:00,224.38,224.47,224.08,224.33,6781.0,194.9324,195.0106,194.6718,194.889,6781.0
2019-06-25 11:00:00,224.42,224.42,224.03,224.03,8915.0,194.9672,194.9672,194.6284,194.6284,8915.0
2019-06-25 11:10:00,224.05,224.29,223.99,224.26,4789.0,194.6457,194.8542,194.5936,194.8282,4789.0
2019-06-25 11:20:00,224.18,224.47,224.18,224.4,5889.0,194.7587,195.0106,194.7587,194.9498,5889.0
2019-06-25 11:30:00,224.43,224.51,224.33,224.42,5100.0,194.9759,195.0454,194.889,194.9672,5100.0
2019-06-25 11:40:00,224.47,224.56,224.39,224.41,7932.0,195.0106,195.0888,194.9411,194.9585,7932.0
2019-06-25 11:50:00,224.44,224.58,224.34,224.58,7399.0,194.9845,195.1062,194.8977,195.1062,7399.0
2019-06-25 12:00:00,224.49,224.74,224.47,224.73,4011.0,195.028,195.2452,195.0106,195.2365,4011.0
2019-06-25 12:10:00,224.72,224.76,224.58,224.76,4301.0,195.2278,195.2625,195.1062,195.2625,4301.0
2019-06-25 12:20:00,224.8,224.82,224.68,224.79,4070.0,195.2973,195.3147,195.193,195.2886,4070.0
2019-06-25 12:30:00,224.77,224.81,224.51,224.6,4243.0,195.2712,195.306,195.0454,195.1235,4243.0
2019-06-25 12:40:00,224.47,224.75,224.42,224.72,7098.0,195.0106,195.2539,194.9672,195.2278,7098.0
2019-06-25 12:50:00,224.73,225.06,224.73,225.01,3335.0,195.2365,195.5232,195.2365,195.4797,3335.0
2019-06-25 13:00:00,225.03,225.03,224.55,224.88,5586.0,195.4971,195.4971,195.0801,195.3668,5586.0
2019-06-25 13:10:00,224.79,225.04,224.79,225.03,4712.0,195.2886,195.5058,195.2886,195.4971,4712.0
2019-06-25 13:20:00,225.02,225.05,224.78,225.03,5521.0,195.4884,195.5145,195.2799,195.4971,5521.0
2019-06-25 13:30:00,225.0,225.35,225.0,225.18,4421.0,195.471,195.7751,195.471,195.6274,4421.0
2019-06-25 13:40:00,225.13,225.16,225.03,225.15,3076.0,195.584,195.61,195.4971,195.6014,3076.0
2019-06-25 13:50:00,225.13,225.16,224.79,224.89,5082.0,195.584,195.61,195.2886,195.3755,5082.0
2019-06-25 14:00:00,224.79,224.93,224.59,224.93,5346.0,195.2886,195.4102,195.1149,195.4102,5346.0
2019-06-25 14:10:00,224.93,225.01,224.89,225.01,6700.0,195.4102,195.4797,195.3755,195.4797,6700.0
2019-06-25 14:20:00,225.06,225.06,224.7,224.7,5211.0,195.5232,195.5232,195.2104,195.2104,5211.0
2019-06-25 14:30:00,224.7,224.8,224.63,224.7,4671.0,195.2104,195.2973,195.1496,195.2104,4671.0
2019-06-25 14:40:00,224.69,224.78,224.64,224.75,6909.0,195.2017,195.2799,195.1583,195.2539,6909.0
2019-06-25 14:50:00,224.71,225.04,224.7,225.03,5248.0,195.2191,195.5058,195.2104,195.4971,5248.0
2019-06-25 15:00:00,225.05,225.2,225.0,225.16,12243.0,195.5145,195.6448,195.471,195.61,12243.0
2019-06-25 15:10:00,225.22,225.25,224.94,224.96,5426.0,195.6622,195.6882,195.4189,195.4363,5426.0
2019-06-25 15:20:00,224.97,225.16,224.95,225.05,20699.0,195.445,195.61,195.4276,195.5145,20699.0
2019-06-25 15:30:00,225.03,225.23,224.8,225.18,10477.0,195.4971,195.6709,195.2973,195.6274,10477.0
2019-06-25 15:40:00,225.18,225.32,224.92,224.98,20001.0,195.6274,195.7491,195.4015,195.4537,20001.0
2019-06-25 15:50:00,224.96,225.19,224.7,224.7,52901.0,195.4363,195.6361,195.2104,195.2104,52901.0
2019-06-26 09:30:00,224.95,224.98,223.46,224.77,14655.0,195.4276,195.4537,194.1332,195.2712,14655.0
2019-06-26 09:40:00,224.87,224.87,223.49,223.74,7465.0,195.3581,195.3581,194.1592,194.3764,7465.0
2019-06-26 09:50:00,223.67,224.17,223.27,223.91,6874.0,194.3156,194.75,193.9681,194.5241,6874.0
2019-06-26 10:00:00,223.72,223.81,223.13,223.46,10896.0,194.359,194.4372,193.8465,194.1332,10896.0
2019-06-26 10:10:00,223.44,223.48,222.73,222.74,6409.0,194.1158,194.1505,193.499,193.5077,6409.0
2019-06-26 10:20:00,222.6,222.72,222.17,222.46,14511.0,193.386,193.4903,193.0125,193.2644,14511.0
2019-06-26 10:30:00,222.51,222.52,221.39,221.39,24108.0,193.3078,193.3165,192.3348,192.3348,24108.0
2019-06-26 10:40:00,221.39,221.92,221.39,221.91,14767.0,192.3348,192.7953,192.3348,192.7866,14767.0
2019-06-26 10:50:00,221.92,222.36,221.81,222.36,4000.0,192.7953,193.1775,192.6997,193.1775,4000.0
2019-06-26 11:00:00,222.48,223.23,222.34,223.17,3837.0,193.2818,193.9333,193.1601,193.8812,3837.0
2019-06-26 11:10:00,223.28,223.4,222.94,223.05,7211.0,193.9768,194.081,193.6814,193.777,7211.0
2019-06-26 11:20:00,222.98,223.18,222.72,222.72,5605.0,193.7162,193.8899,193.4903,193.4903,5605.0
2019-06-26 11:30:00,222.78,222.79,222.41,222.73,6186.0,193.5424,193.5511,193.221,193.499,6186.0
2019-06-26 11:40:00,222.73,223.24,222.63,223.08,8729.0,193.499,193.942,193.4121,193.803,8729.0
2019-06-26 11:50:00,223.09,223.32,222.92,223.24,5480.0,193.8117,194.0115,193.664,193.942,5480.0
2019-06-26 12:00:00,223.31,223.59,223.14,223.59,4120.0,194.0028,194.2461,193.8552,194.2461,4120.0
2019-06-26 12:10:00,223.62,223.77,223.51,223.51,5812.0,194.2722,194.4025,194.1766,194.1766,5812.0
2019-06-26 12:20:00,223.5,223.82,223.35,223.76,3887.0,194.1679,194.4459,194.0376,194.3938,3887.0
2019-06-26 12:30:00,223.77,224.13,223.77,223.99,5575.0,194.4025,194.7152,194.4025,194.5936,5575.0
2019-06-26 12:40:00,223.95,224.2,223.91,223.93,6406.0,194.5588,194.776,194.5241,194.5415,6406.0
2019-06-26 12:50:00,223.8,224.16,223.79,224.09,5228.0,194.4285,194.7413,194.4198,194.6805,5228.0
2019-06-26 13:00:00,224.12,224.15,223.99,224.12,3323.0,194.7065,194.7326,194.5936,194.7065,3323.0
2019-06-26 13:10:00,224.06,224.06,223.55,223.55,18729.0,194.6544,194.6544,194.2113,194.2113,18729.0
2019-06-26 13:20:00,223.55,223.55,223.23,223.37,15679.0,194.2113,194.2113,193.9333,194.055,15679.0
2019-06-26 13:30:00,223.3,223.3,223.05,223.1,4142.0,193.9942,193.9942,193.777,193.8204,4142.0
2019-06-26 13:40:00,223.09,223.11,222.86,222.94,7148.0,193.8117,193.8291,193.6119,193.6814,7148.0
2019-06-26 13:50:00,222.98,223.03,222.65,222.74,5944.0,193.7162,193.7596,193.4295,193.5077,5944.0
2019-06-26 14:00:00,222.64,222.9,222.64,222.87,4303.0,193.4208,193.6467,193.4208,193.6206,4303.0
2019-06-26 14:10:00,222.83,223.03,222.78,222.99,5446.0,193.5858,193.7596,193.5424,193.7248,5446.0
2019-06-26 14:20:00,223.0,223.14,222.91,223.03,6279.0,193.7335,193.8552,193.6553,193.7596,6279.0
2019-06-26 14:30:00,223.04,223.04,222.7,222.9,4811.0,193.7683,193.7683,193.4729,193.6467,4811.0
2019-06-26 14:40:00,222.93,223.27,222.81,223.15,7768.0,193.6727,193.9681,193.5685,193.8638,7768.0
2019-06-26 14:50:00,223.18,223.62,223.16,223.5,6645.0,193.8899,194.2722,193.8725,194.1679,6645.0
2019-06-26 15:00:00,223.59,223.72,223.44,223.63,5593.0,194.2461,194.359,194.1158,194.2808,5593.0
2019-06-26 15:10:00,223.56,223.8,223.56,223.65,9679.0,194.22,194.4285,194.22,194.2982,9679.0
2019-06-26 15:20:00,223.64,223.93,223.64,223.86,7744.0,194.2895,194.5415,194.2895,194.4807,7744.0
2019-06-26 15:30:00,223.85,224.03,223.77,224.02,16715.0,194.472,194.6284,194.4025,194.6197,16715.0
2019-06-26 15:40:00,224.04,224.36,224.0,224.32,26607.0,194.637,194.915,194.6023,194.8803,26607.0
2019-06-26 15:50:00,224.34,224.44,223.87,223.87,47021.0,194.8977,194.9845,194.4893,194.4893,47021.0
2019-06-27 09:30:00,224.37,225.1,224.37,224.69,11059.0,194.9237,195.5579,194.9237,195.2017,11059.0
2019-06-27 09:40:00,224.57,224.95,224.57,224.89,8239.0,195.0975,195.4276,195.0975,195.3755,8239.0
2019-06-27 09:50:00,224.93,225.07,224.28,224.35,2040.0,195.4102,195.5319,194.8455,194.9064,2040.0
2019-06-27 10:00:00,224.43,224.43,223.73,223.75,8424.0,194.9759,194.9759,194.3677,194.3851,8424.0
2019-06-27 10:10:00,223.74,224.02,223.67,223.96,4699.0,194.3764,194.6197,194.3156,194.5675,4699.0
2019-06-27 10:20:00,223.9,224.01,223.72,223.73,3613.0,194.5154,194.611,194.359,194.3677,3613.0
2019-06-27 10:30:00,223.76,223.92,223.31,223.31,9275.0,194.3938,194.5328,194.0028,194.0028,9275.0
2019-06-27 10:40:00,223.31,223.39,222.95,223.18,11093.0,194.0028,194.0723,193.6901,193.8899,11093.0
2019-06-27 10:50:00,223.32,223.5,223.22,223.5,4410.0,194.0115,194.1679,193.9247,194.1679,4410.0
2019-06-27 11:00:00,223.44,223.75,223.42,223.75,3296.0,194.1158,194.3851,194.0984,194.3851,3296.0
2019-06-27 11:10:00,223.71,223.76,223.12,223.26,10340.0,194.3503,194.3938,193.8378,193.9594,10340.0
2019-06-27 11:20:00,223.31,223.56,223.0,223.0,9951.0,194.0028,194.22,193.7335,193.7335,9951.0
2019-06-27 11:30:00,222.93,223.35,222.93,223.33,2810.0,193.6727,194.0376,193.6727,194.0202,2810.0
2019-06-27 11:40:00,223.38,223.38,223.15,223.35,5792.0,194.0637,194.0637,193.8638,194.0376,5792.0
2019-06-27 11:50:00,223.34,223.62,223.34,223.36,5828.0,194.0289,194.2722,194.0289,194.0463,5828.0
2019-06-27 12:00:00,223.38,223.63,223.3,223.63,4058.0,194.0637,194.2808,193.9942,194.2808,4058.0
2019-06-27 12:10:00,223.67,223.83,223.45,223.48,4566.0,194.3156,194.4546,194.1245,194.1505,4566.0
2019-06-27 12:20:00,223.44,223.66,223.44,223.5,2311.0,194.1158,194.3069,194.1158,194.1679,2311.0
2019-06-27 12:30:00,223.55,223.78,223.5,223.6,4442.0,194.2113,194.4112,194.1679,194.2548,4442.0
2019-06-27 12:40:00,223.64,223.68,223.39,223.43,8255.0,194.2895,194.3243,194.0723,194.1071,8255.0
2019-06-27 12:50:00,223.43,223.49,223.18,223.34,9296.0,194.1071,194.1592,193.8899,194.0289,9296.0
2019-06-27 13:00:00,223.35,223.45,223.07,223.13,9333.0,194.0376,194.1245,193.7943,193.8465,9333.0
2019-06-27 13:10:00,223.12,223.13,222.97,222.97,12745.0,193.8378,193.8465,193.7075,193.7075,12745.0
2019-06-27 13:20:00,223.05,223.24,223.05,223.1,3243.0,193.777,193.942,193.777,193.8204,3243.0
2019-06-27 13:30:00,223.12,223.35,223.1,223.26,3532.0,193.8378,194.0376,193.8204,193.9594,3532.0
2019-06-27 13:40:00,223.23,223.31,223.02,223.05,7211.0,193.9333,194.0028,193.7509,193.777,7211.0
2019-06-27 13:50:00,223.09,223.18,223.06,223.06,4074.0,193.8117,193.8899,193.7857,193.7857,4074.0
2019-06-27 14:00:00,223.14,223.32,223.07,223.31,4043.0,193.8552,194.0115,193.7943,194.0028,4043.0
2019-06-27 14:10:00,223.33,223.48,223.29,223.34,8900.0,194.0202,194.1505,193.9855,194.0289,8900.0
2019-06-27 14:20:00,223.37,223.43,223.32,223.33,5596.0,194.055,194.1071,194.0115,194.0202,5596.0
2019-06-27 14:30:00,223.4,223.47,223.33,223.38,3545.0,194.081,194.1418,194.0202,194.0637,3545.0
2019-06-27 14:40:00,223.4,223.5,223.15,223.38,12368.0,194.081,194.1679,193.8638,194.0637,12368.0
2019-06-27 14:50:00,223.36,223.49,223.16,223.22,14885.0,194.0463,194.1592,193.8725,193.9247,14885.0
2019-06-27 15:00:00,223.23,223.54,223.22,223.53,13538.0,193.9333,194.2027,193.9247,194.194,13538.0
2019-06-27 15:10:00,223.5,223.54,223.25,223.34,8529.0,194.1679,194.2027,193.9507,194.0289,8529.0
2019-06-27 15:20:00,223.39,223.69,223.39,223.5,14754.0,194.0723,194.333,194.0723,194.1679,14754.0
2019-06-27 15:30:00,223.54,223.58,223.41,223.56,27978.0,194.2027,194.2374,194.0897,194.22,27978.0
2019-06-27 15:40:00,223.56,223.6,223.32,223.4,25364.0,194.22,194.2548,194.0115,194.081,25364.0
2019-06-27 15:50:00,223.44,223.75,223.39,223.46,80868.0,194.1158,194.3851,194.0723,194.1332,80868.0
2019-06-28 09:30:00,223.48,224.42,222.8,223.58,29951.0,195.1454,195.9662,194.5516,195.2327,29951.0
2019-06-28 09:40:00,223.52,223.53,223.04,223.04,2672.0,195.1804,195.1891,194.7612,194.7612,2672.0
2019-06-28 09:50:00,223.2,223.23,222.61,222.98,5921.0,194.9009,194.9271,194.3857,194.7088,5921.0
2019-06-28 10:00:00,222.98,223.85,222.93,223.84,4065.0,194.7088,195.4685,194.6652,195.4598,4065.0
2019-06-28 10:10:00,223.87,224.57,223.66,224.11,17463.0,195.486,196.0972,195.3026,195.6956,17463.0
2019-06-28 10:20:00,224.08,224.21,223.68,224.13,34043.0,195.6694,195.7829,195.3201,195.713,34043.0
2019-06-28 10:30:00,224.1,224.47,224.08,224.19,8399.0,195.6868,196.0099,195.6694,195.7654,8399.0
2019-06-28 10:40:00,224.19,224.56,224.13,224.46,6172.0,195.7654,196.0885,195.713,196.0012,6172.0
2019-06-28 10:50:00,224.56,224.57,224.32,224.36,6327.0,196.0885,196.0972,195.8789,195.9139,6327.0
2019-06-28 11:00:00,224.25,224.33,224.1,224.2,9129.0,195.8178,195.8877,195.6868,195.7741,9129.0
2019-06-28 11:10:00,224.19,224.23,224.06,224.09,11293.0,195.7654,195.8003,195.6519,195.6781,11293.0
2019-06-28 11:20:00,224.09,224.54,223.92,224.44,11596.0,195.6781,196.071,195.5296,195.9837,11596.0
2019-06-28 11:30:00,224.35,224.56,224.35,224.39,17594.0,195.9051,196.0885,195.9051,195.9401,17594.0
2019-06-28 11:40:00,224.43,224.5,224.31,224.45,6588.0,195.975,196.0361,195.8702,195.9924,6588.0
2019-06-28 11:50:00,224.5,224.66,224.49,224.52,4838.0,196.0361,196.1758,196.0274,196.0536,4838.0
2019-06-28 12:00:00,224.48,224.59,224.36,224.51,5430.0,196.0186,196.1147,195.9139,196.0448,5430.0
2019-06-28 12:10:00,224.5,224.52,224.35,224.35,11546.0,196.0361,196.0536,195.9051,195.9051,11546.0
2019-06-28 12:20:00,224.34,224.68,224.34,224.5,12749.0,195.8964,196.1933,195.8964,196.0361,12749.0
2019-06-28 12:30:00,224.54,224.58,224.45,224.58,5442.0,196.071,196.106,195.9924,196.106,5442.0
2019-06-28 12:40:00,224.62,224.8,224.5,224.8,15593.0,196.1409,196.2981,196.0361,196.2981,15593.0
2019-06-28 12:50:00,224.79,224.9,224.72,224.77,4111.0,196.2893,196.3854,196.2282,196.2719,4111.0
2019-06-28 13:00:00,224.77,224.88,224.71,224.76,5853.0,196.2719,196.3679,196.2195,196.2631,5853.0
2019-06-28 13:10:00,224.68,224.68,224.54,224.63,5696.0,196.1933,196.1933,196.071,196.1496,5696.0
2019-06-28 13:20:00,224.65,224.74,224.61,224.7,7251.0,196.1671,196.2457,196.1322,196.2107,7251.0
2019-06-28 13:30:00,224.7,224.76,224.66,224.68,6266.0,196.2107,196.2631,196.1758,196.1933,6266.0
2019-06-28 13:40:00,224.66,224.71,224.61,224.67,4792.0,196.1758,196.2195,196.1322,196.1846,4792.0
2019-06-28 13:50:00,224.7,224.81,224.66,224.8,7443.0,196.2107,196.3068,196.1758,196.2981,7443.0
2019-06-28 14:00:00,224.81,224.96,224.75,224.92,15918.0,196.3068,196.4378,196.2544,196.4029,15918.0
2019-06-28 14:10:00,224.93,225.08,224.91,224.96,13171.0,196.4116,196.5426,196.3941,196.4378,13171.0
2019-06-28 14:20:00,224.97,225.19,224.97,225.12,16002.0,196.4465,196.6386,196.4465,196.5775,16002.0
2019-06-28 14:30:00,225.1,225.21,224.97,224.99,9879.0,196.56,196.6561,196.4465,196.464,9879.0
2019-06-28 14:40:00,225.01,225.24,224.99,225.2,6639.0,196.4814,196.6823,196.464,196.6474,6639.0
2019-06-28 14:50:00,225.19,225.22,225.02,225.12,7947.0,196.6386,196.6648,196.4902,196.5775,7947.0
2019-06-28 15:00:00,225.14,225.32,225.11,225.32,11612.0,196.595,196.7521,196.5688,196.7521,11612.0
2019-06-28 15:10:00,225.37,225.37,225.15,225.16,13933.0,196.7958,196.7958,196.6037,196.6124,13933.0
2019-06-28 15:20:00,225.16,225.61,225.16,225.6,16704.0,196.6124,197.0054,196.6124,196.9966,16704.0
2019-06-28 15:30:00,225.6,225.91,225.57,225.74,27843.0,196.9966,197.2673,196.9704,197.1189,27843.0
2019-06-28 15:40:00,225.85,225.98,225.62,225.98,35181.0,197.2149,197.3285,197.0141,197.3285,35181.0
2019-06-28 15:50:00,225.97,226.65,225.82,226.3,122277.0,197.3197,197.9135,197.1887,197.6079,122277.0
2019-07-01 09:30:00,227.51,227.51,225.95,226.01,36358.0,198.6645,198.6645,197.3023,197.3547,36358.0
2019-07-01 09:40:00,225.94,226.07,225.13,225.23,11675.0,197.2935,197.407,196.5862,196.6735,11675.0
2019-07-01 09:50:00,225.11,226.05,225.11,225.65,9893.0,196.5688,197.3896,196.5688,197.0403,9893.0
2019-07-01 10:00:00,225.71,226.59,225.7,226.5,11395.0,197.0927,197.8611,197.084,197.7825,11395.0
2019-07-01 10:10:00,226.52,227.12,226.39,226.84,9410.0,197.8,198.3239,197.6865,198.0794,9410.0
2019-07-01 10:20:00,226.84,227.39,226.59,226.67,58663.0,198.0794,198.5597,197.8611,197.931,58663.0
2019-07-01 10:30:00,226.72,226.72,226.36,226.48,26171.0,197.9746,197.9746,197.6603,197.7651,26171.0
2019-07-01 10:40:00,226.52,226.97,226.52,226.85,4930.0,197.8,198.1929,197.8,198.0882,4930.0
2019-07-01 10:50:00,226.86,226.86,226.4,226.51,9788.0,198.0969,198.0969,197.6952,197.7913,9788.0
2019-07-01 11:00:00,226.59,226.92,226.51,226.82,7275.0,197.8611,198.1493,197.7913,198.062,7275.0
2019-07-01 11:10:00,226.74,227.38,226.74,227.17,7382.0,197.9921,198.551,197.9921,198.3676,7382.0
2019-07-01 11:20:00,227.29,227.29,226.91,226.96,7403.0,198.4724,198.4724,198.1405,198.1842,7403.0
2019-07-01 11:30:00,226.97,227.55,226.97,227.55,9366.0,198.1929,198.6994,198.1929,198.6994,9366.0
2019-07-01 11:40:00,227.49,227.6,226.9,227.12,10740.0,198.647,198.7431,198.1318,198.3239,10740.0
2019-07-01 11:50:00,227.11,227.16,226.92,226.96,5452.0,198.3152,198.3588,198.1493,198.1842,5452.0
2019-07-01 12:00:00,226.96,227.07,226.9,226.99,4700.0,198.1842,198.2803,198.1318,198.2104,4700.0
2019-07-01 12:10:00,227.05,227.33,227.01,227.24,4083.0,198.2628,198.5073,198.2279,198.4287,4083.0
2019-07-01 12:20:00,227.19,227.28,227.06,227.1,3163.0,198.385,198.4636,198.2715,198.3065,3163.0
2019-07-01 12:30:00,227.09,227.15,226.99,227.02,4379.0,198.2977,198.3501,198.2104,198.2366,4379.0
2019-07-01 12:40:00,227.04,227.31,227.0,227.26,2880.0,198.2541,198.4898,198.2191,198.4462,2880.0
2019-07-01 12:50:00,227.22,227.3,226.95,226.98,4746.0,198.4112,198.4811,198.1755,198.2017,4746.0
2019-07-01 13:00:00,227.06,227.27,226.98,227.18,3636.0,198.2715,198.4549,198.2017,198.3763,3636.0
2019-07-01 13:10:00,227.32,227.37,226.97,227.01,7958.0,198.4986,198.5422,198.1929,198.2279,7958.0
2019-07-01 13:20:00,227.0,227.42,226.95,227.42,4503.0,198.2191,198.5859,198.1755,198.5859,4503.0
2019-07-01 13:30:00,227.46,227.6,227.43,227.44,8920.0,198.6208,198.7431,198.5946,198.6033,8920.0
2019-07-01 13:40:00,227.46,227.49,227.3,227.45,5046.0,198.6208,198.647,198.4811,198.6121,5046.0
2019-07-01 13:50:00,227.47,227.76,227.4,227.56,31686.0,198.6295,198.8828,198.5684,198.7081,31686.0
2019-07-01 14:00:00,227.64,227.64,227.2,227.22,7915.0,198.778,198.778,198.3938,198.4112,7915.0
2019-07-01 14:10:00,227.21,227.41,227.17,227.35,5535.0,198.4025,198.5772,198.3676,198.5248,5535.0
2019-07-01 14:20:00,227.37,227.44,227.08,227.13,5443.0,198.5422,198.6033,198.289,198.3327,5443.0
2019-07-01 14:30:00,227.04,227.51,227.04,227.34,5424.0,198.2541,198.6645,198.2541,198.516,5424.0
2019-07-01 14:40:00,227.37,227.61,227.37,227.48,4000.0,198.5422,198.7518,198.5422,198.6383,4000.0
2019-07-01 14:50:00,227.54,227.61,227.49,227.55,4304.0,198.6907,198.7518,198.647,198.6994,4304.0
2019-07-01 15:00:00,227.49,228.14,227.49,227.94,34570.0,198.647,199.2146,198.647,199.04,34570.0
2019-07-01 15:10:00,227.99,228.39,227.99,228.28,9148.0,199.0836,199.4329,199.0836,199.3368,9148.0
2019-07-01 15:20:00,228.34,228.48,228.22,228.28,9536.0,199.3892,199.5115,199.2845,199.3368,9536.0
2019-07-01 15:30:00,228.33,228.36,228.1,228.28,9817.0,199.3805,199.4067,199.1797,199.3368,9817.0
2019-07-01 15:40:00,228.28,228.59,228.27,228.56,16136.0,199.3368,199.6075,199.3281,199.5813,16136.0
2019-07-01 15:50:00,228.59,228.97,228.57,228.82,73371.0,199.6075,199.9394,199.5901,199.8084,73371.0
2019-07-02 09:30:00,228.59,228.61,227.5,228.33,25294.0,199.6075,199.625,198.6557,199.3805,25294.0
2019-07-02 09:40:00,228.3,228.82,228.16,228.43,19526.0,199.3543,199.8084,199.2321,199.4678,19526.0
2019-07-02 09:50:00,228.48,228.78,228.27,228.64,13904.0,199.5115,199.7735,199.3281,199.6512,13904.0
2019-07-02 10:00:00,228.5,229.45,228.48,229.42,12586.0,199.529,200.3585,199.5115,200.3323,12586.0
2019-07-02 10:10:00,229.34,229.77,229.22,229.46,9591.0,200.2625,200.6379,200.1577,200.3672,9591.0
2019-07-02 10:20:00,229.44,229.57,229.1,229.55,14032.0,200.3498,200.4633,200.0529,200.4458,14032.0
2019-07-02 10:30:00,229.56,229.56,229.28,229.52,7960.0,200.4546,200.4546,200.2101,200.4196,7960.0
2019-07-02 10:40:00,229.52,229.64,229.26,229.64,57938.0,200.4196,200.5244,200.1926,200.5244,57938.0
2019-07-02 10:50:00,229.59,229.7,229.11,229.16,9211.0,200.4808,200.5768,200.0616,200.1053,9211.0
2019-07-02 11:00:00,229.16,229.69,229.12,229.59,10603.0,200.1053,200.5681,200.0703,200.4808,10603.0
2019-07-02 11:10:00,229.66,229.66,229.24,229.3,19507.0,200.5419,200.5419,200.1751,200.2275,19507.0
2019-07-02 11:20:00,229.32,229.45,229.11,229.38,8710.0,200.245,200.3585,200.0616,200.2974,8710.0
2019-07-02 11:30:00,229.29,229.29,229.09,229.16,8820.0,200.2188,200.2188,200.0441,200.1053,8820.0
2019-07-02 11:40:00,229.12,229.33,228.96,229.25,4559.0,200.0703,200.2537,199.9306,200.1839,4559.0
2019-07-02 11:50:00,229.29,229.29,228.99,229.14,9848.0,200.2188,200.2188,199.9568,200.0878,9848.0
2019-07-02 12:00:00,229.12,229.23,228.95,229.1,5097.0,200.0703,200.1664,199.9219,200.0529,5097.0
2019-07-02 12:10:00,229.14,229.31,229.06,229.22,10323.0,200.0878,200.2363,200.018,200.1577,10323.0
2019-07-02 12:20:00,229.2,229.26,229.0,229.13,11558.0,200.1402,200.1926,199.9656,200.0791,11558.0
2019-07-02 12:30:00,229.08,229.15,228.75,228.83,8400.0,200.0354,200.0965,199.7473,199.8171,8400.0
2019-07-02 12:40:00,228.83,228.83,228.49,228.58,4925.0,199.8171,199.8171,199.5202,199.5988,4925.0
2019-07-02 12:50:00,228.43,228.57,228.42,228.54,4365.0,199.4678,199.5901,199.4591,199.5639,4365.0
2019-07-02 13:00:00,228.49,228.63,228.44,228.57,5400.0,199.5202,199.6425,199.4766,199.5901,5400.0
2019-07-02 13:10:00,228.55,228.85,228.5,228.85,5080.0,199.5726,199.8346,199.529,199.8346,5080.0
2019-07-02 13:20:00,228.8,229.09,228.8,229.02,5036.0,199.7909,200.0441,199.7909,199.983,5036.0
2019-07-02 13:30:00,229.02,229.15,228.95,228.99,5417.0,199.983,200.0965,199.9219,199.9568,5417.0
2019-07-02 13:40:00,228.94,228.96,228.82,228.92,3819.0,199.9132,199.9306,199.8084,199.8957,3819.0
2019-07-02 13:50:00,228.88,228.94,228.79,228.94,3100.0,199.8608,199.9132,199.7822,199.9132,3100.0
2019-07-02 14:00:00,228.94,229.2,228.9,229.2,7190.0,199.9132,200.1402,199.8782,200.1402,7190.0
2019-07-02 14:10:00,229.17,229.41,229.14,229.34,6231.0,200.114,200.3236,200.0878,200.2625,6231.0
2019-07-02 14:20:00,229.34,229.59,229.34,229.59,9238.0,200.2625,200.4808,200.2625,200.4808,9238.0
2019-07-02 14:30:00,229.56,229.77,229.51,229.56,6993.0,200.4546,200.6379,200.4109,200.4546,6993.0
2019-07-02 14:40:00,229.53,229.66,229.46,229.56,5057.0,200.4284,200.5419,200.3672,200.4546,5057.0
2019-07-02 14:50:00,229.55,229.61,229.43,229.53,7802.0,200.4458,200.4982,200.341,200.4284,7802.0
2019-07-02 15:00:00,229.51,229.62,229.41,229.62,11810.0,200.4109,200.507,200.3236,200.507,11810.0
2019-07-02 15:10:00,229.63,229.71,229.43,229.5,7590.0,200.5157,200.5855,200.341,200.4022,7590.0
2019-07-02 15:20:00,229.53,229.66,229.43,229.55,8545.0,200.4284,200.5419,200.341,200.4458,8545.0
2019-07-02 15:30:00,229.55,229.81,229.49,229.71,9246.0,200.4458,200.6729,200.3934,200.5855,9246.0
2019-07-02 15:40:00,229.71,229.75,229.46,229.49,17170.0,200.5855,200.6205,200.3672,200.3934,17170.0
2019-07-02 15:50:00,229.49,230.27,229.49,230.26,57265.0,200.3934,201.0745,200.3934,201.0658,57265.0
2019-07-03 09:30:00,229.82,230.46,229.17,229.93,20543.0,200.6816,201.2404,200.114,200.7776,20543.0
2019-07-03 09:40:00,229.85,229.85,229.13,229.64,58346.0,200.7078,200.7078,200.0791,200.5244,58346.0
2019-07-03 09:50:00,229.55,229.71,228.88,229.32,6209.0,200.4458,200.5855,199.8608,200.245,6209.0
2019-07-03 10:00:00,229.22,229.32,228.87,229.1,6009.0,200.1577,200.245,199.852,200.0529,6009.0
2019-07-03 10:10:00,229.22,229.39,229.1,229.26,6126.0,200.1577,200.3061,200.0529,200.1926,6126.0
2019-07-03 10:20:00,229.3,229.86,229.2,229.78,13467.0,200.2275,200.7165,200.1402,200.6467,13467.0
2019-07-03 10:30:00,229.78,230.09,229.67,230.09,15660.0,200.6467,200.9174,200.5506,200.9174,15660.0
2019-07-03 10:40:00,230.12,230.12,229.38,229.51,11438.0,200.9436,200.9436,200.2974,200.4109,11438.0
2019-07-03 10:50:00,229.49,229.76,229.34,229.76,6660.0,200.3934,200.6292,200.2625,200.6292,6660.0
2019-07-03 11:00:00,229.87,230.0,229.47,229.61,13941.0,200.7253,200.8388,200.376,200.4982,13941.0
2019-07-03 11:10:00,229.64,229.64,229.46,229.57,9133.0,200.5244,200.5244,200.3672,200.4633,9133.0
2019-07-03 11:20:00,229.59,229.67,229.3,229.67,6903.0,200.4808,200.5506,200.2275,200.5506,6903.0
2019-07-03 11:30:00,229.66,230.06,229.66,229.83,9911.0,200.5419,200.8912,200.5419,200.6903,9911.0
2019-07-03 11:40:00,229.86,230.2,229.86,230.16,13949.0,200.7165,201.0134,200.7165,200.9785,13949.0
2019-07-03 11:50:00,230.17,230.2,230.01,230.19,7268.0,200.9872,201.0134,200.8475,201.0047,7268.0
2019-07-03 12:00:00,230.21,230.33,230.1,230.1,7092.0,201.0221,201.1269,200.9261,200.9261,7092.0
2019-07-03 12:10:00,230.15,230.25,230.04,230.23,7016.0,200.9698,201.0571,200.8737,201.0396,7016.0
2019-07-03 12:20:00,230.26,230.29,230.17,230.21,6767.0,201.0658,201.092,200.9872,201.0221,6767.0
2019-07-03 12:30:00,230.21,230.63,230.18,230.6,8486.0,201.0221,201.3889,200.9959,201.3627,8486.0
2019-07-03 12:40:00,230.62,230.67,230.39,230.4,14932.0,201.3802,201.4238,201.1793,201.1881,14932.0
2019-07-03 12:50:00,230.42,231.45,230.4,231.23,93954.0,201.2055,202.1049,201.1881,201.9128,93954.0
2019-07-05 09:30:00,229.6,230.5,228.48,228.56,26701.0,200.4895,201.2754,199.5115,199.5813,26701.0
2019-07-05 09:40:00,228.71,229.0,228.47,228.72,20000.0,199.7123,199.9656,199.5028,199.7211,20000.0
2019-07-05 09:50:00,228.5,228.5,227.64,227.91,11278.0,199.529,199.529,198.778,199.0138,11278.0
2019-07-05 10:00:00,227.9,228.27,227.63,228.23,17137.0,199.005,199.3281,198.7693,199.2932,17137.0
2019-07-05 10:10:00,228.14,228.26,227.85,228.05,8546.0,199.2146,199.3194,198.9614,199.136,8546.0
2019-07-05 10:20:00,228.16,228.2,228.04,228.16,7291.0,199.2321,199.267,199.1273,199.2321,7291.0
2019-07-05 10:30:00,228.06,228.15,227.94,228.0,9945.0,199.1447,199.2233,199.04,199.0923,9945.0
2019-07-05 10:40:00,228.06,228.07,227.71,227.85,12443.0,199.1447,199.1535,198.8391,198.9614,12443.0
2019-07-05 10:50:00,227.91,228.32,227.91,228.32,9983.0,199.0138,199.3718,199.0138,199.3718,9983.0
2019-07-05 11:00:00,228.28,228.32,228.07,228.08,11115.0,199.3368,199.3718,199.1535,199.1622,11115.0
2019-07-05 11:10:00,228.15,228.39,228.11,228.24,6741.0,199.2233,199.4329,199.1884,199.3019,6741.0
2019-07-05 11:20:00,228.3,228.39,228.03,228.39,5931.0,199.3543,199.4329,199.1185,199.4329,5931.0
2019-07-05 11:30:00,228.45,228.56,228.37,228.54,3250.0,199.4853,199.5813,199.4154,199.5639,3250.0
2019-07-05 11:40:00,228.48,228.53,228.26,228.49,6100.0,199.5115,199.5551,199.3194,199.5202,6100.0
2019-07-05 11:50:00,228.57,228.62,228.4,228.58,9220.0,199.5901,199.6337,199.4416,199.5988,9220.0
2019-07-05 12:00:00,228.6,228.73,228.51,228.73,3219.0,199.6163,199.7298,199.5377,199.7298,3219.0
2019-07-05 12:10:00,228.69,228.83,228.69,228.83,5991.0,199.6949,199.8171,199.6949,199.8171,5991.0
2019-07-05 12:20:00,228.92,229.0,228.9,228.92,2400.0,199.8957,199.9656,199.8782,199.8957,2400.0
2019-07-05 12:30:00,229.0,229.19,228.97,229.17,9714.0,199.9656,200.1315,199.9394,200.114,9714.0
2019-07-05 12:40:00,229.13,229.21,229.0,229.05,3803.0,200.0791,200.1489,199.9656,200.0092,3803.0
2019-07-05 12:50:00,229.06,229.24,229.06,229.07,3368.0,200.018,200.1751,200.018,200.0267,3368.0
2019-07-05 13:00:00,229.04,229.05,228.79,228.9,5228.0,200.0005,200.0092,199.7822,199.8782,5228.0
2019-07-05 13:10:00,228.95,229.32,228.87,229.28,8540.0,199.9219,200.245,199.852,200.2101,8540.0
2019-07-05 13:20:00,229.31,229.41,229.28,229.41,4501.0,200.2363,200.3236,200.2101,200.3236,4501.0
2019-07-05 13:30:00,229.41,229.57,229.38,229.57,3749.0,200.3236,200.4633,200.2974,200.4633,3749.0
2019-07-05 13:40:00,229.53,229.53,229.4,229.49,2360.0,200.4284,200.4284,200.3148,200.3934,2360.0
2019-07-05 13:50:00,229.44,229.47,229.34,229.44,2021.0,200.3498,200.376,200.2625,200.3498,2021.0
2019-07-05 14:00:00,229.39,229.69,229.39,229.69,3016.0,200.3061,200.5681,200.3061,200.5681,3016.0
2019-07-05 14:10:00,229.73,229.73,229.49,229.58,2700.0,200.603,200.603,200.3934,200.472,2700.0
2019-07-05 14:20:00,229.65,229.98,229.64,229.95,3978.0,200.5331,200.8213,200.5244,200.7951,3978.0
2019-07-05 14:30:00,229.98,230.53,229.98,230.51,13724.0,200.8213,201.3016,200.8213,201.2841,13724.0
2019-07-05 14:40:00,230.42,230.47,230.34,230.4,3353.0,201.2055,201.2492,201.1357,201.1881,3353.0
2019-07-05 14:50:00,230.43,230.5,230.39,230.5,3145.0,201.2143,201.2754,201.1793,201.2754,3145.0
2019-07-05 15:00:00,230.49,230.5,230.21,230.32,6751.0,201.2666,201.2754,201.0221,201.1182,6751.0
2019-07-05 15:10:00,230.43,230.43,230.09,230.16,4974.0,201.2143,201.2143,200.9174,200.9785,4974.0
2019-07-05 15:20:00,230.2,230.45,230.2,230.3,11432.0,201.0134,201.2317,201.0134,201.1007,11432.0
2019-07-05 15:30:00,230.31,230.36,230.05,230.05,5972.0,201.1095,201.1531,200.8824,200.8824,5972.0
2019-07-05 15:40:00,229.98,230.35,229.98,230.34,6100.0,200.8213,201.1444,200.8213,201.1357,6100.0
2019-07-05 15:50:00,230.32,230.6,229.97,230.58,40864.0,201.1182,201.3627,200.8126,201.3452,40864.0
2019-07-08 09:30:00,230.36,230.36,229.66,229.84,12778.0,201.1531,201.1531,200.5419,200.6991,12778.0
2019-07-08 09:40:00,229.81,230.01,229.57,229.57,2005.0,200.6729,200.8475,200.4633,200.4633,2005.0
2019-07-08 09:50:00,229.7,229.86,229.63,229.64,5650.0,200.5768,200.7165,200.5157,200.5244,5650.0
2019-07-08 10:00:00,229.61,229.85,229.49,229.81,8796.0,200.4982,200.7078,200.3934,200.6729,8796.0
2019-07-08 10:10:00,229.74,230.36,229.68,230.25,6528.0,200.6117,201.1531,200.5593,201.0571,6528.0
2019-07-08 10:20:00,230.3,230.49,229.89,229.97,4858.0,201.1007,201.2666,200.7427,200.8126,4858.0
2019-07-08 10:30:00,229.87,230.05,229.83,230.0,8082.0,200.7253,200.8824,200.6903,200.8388,8082.0
2019-07-08 10:40:00,229.96,230.08,229.74,230.08,9513.0,200.8038,200.9086,200.6117,200.9086,9513.0
2019-07-08 10:50:00,230.03,230.03,229.61,229.91,8828.0,200.865,200.865,200.4982,200.7602,8828.0
2019-07-08 11:00:00,229.88,230.22,229.88,230.18,7586.0,200.734,201.0309,200.734,200.9959,7586.0
2019-07-08 11:10:00,230.15,230.23,229.92,230.21,8763.0,200.9698,201.0396,200.7689,201.0221,8763.0
2019-07-08 11:20:00,230.31,230.37,229.9,230.06,4015.0,201.1095,201.1619,200.7515,200.8912,4015.0
2019-07-08 11:30:00,230.06,230.27,229.92,230.18,6089.0,200.8912,201.0745,200.7689,200.9959,6089.0
2019-07-08 11:40:00,230.18,230.41,230.15,230.41,13027.0,200.9959,201.1968,200.9698,201.1968,13027.0
2019-07-08 11:50:00,230.46,230.48,230.09,230.13,9695.0,201.2404,201.2579,200.9174,200.9523,9695.0
2019-07-08 12:00:00,230.14,230.16,229.89,229.98,5134.0,200.961,200.9785,200.7427,200.8213,5134.0
2019-07-08 12:10:00,229.92,230.01,229.88,229.9,13951.0,200.7689,200.8475,200.734,200.7515,13951.0
2019-07-08 12:20:00,229.92,229.94,229.41,229.49,47670.0,200.7689,200.7864,200.3236,200.3934,47670.0
2019-07-08 12:30:00,229.51,229.63,229.28,229.58,97070.0,200.4109,200.5157,200.2101,200.472,97070.0
2019-07-08 12:40:00,229.53,229.62,229.4,229.57,3350.0,200.4284,200.507,200.3148,200.4633,3350.0
2019-07-08 12:50:00,229.61,229.72,229.55,229.63,2482.0,200.4982,200.5943,200.4458,200.5157,2482.0
2019-07-08 13:00:00,229.59,229.75,229.59,229.7,4172.0,200.4808,200.6205,200.4808,200.5768,4172.0
2019-07-08 13:10:00,229.68,229.7,229.59,229.63,3712.0,200.5593,200.5768,200.4808,200.5157,3712.0
2019-07-08 13:20:00,229.62,229.7,229.09,229.09,20323.0,200.507,200.5768,200.0441,200.0441,20323.0
2019-07-08 13:30:00,229.16,229.3,228.73,228.73,25461.0,200.1053,200.2275,199.7298,199.7298,25461.0
2019-07-08 13:40:00,228.72,229.0,228.6,228.61,5066.0,199.7211,199.9656,199.6163,199.625,5066.0
2019-07-08 13:50:00,228.58,228.82,228.51,228.72,33818.0,199.5988,199.8084,199.5377,199.7211,33818.0
2019-07-08 14:00:00,228.71,228.74,228.37,228.47,5267.0,199.7123,199.7385,199.4154,199.5028,5267.0
2019-07-08 14:10:00,228.43,228.65,228.35,228.6,5308.0,199.4678,199.6599,199.398,199.6163,5308.0
2019-07-08 14:20:00,228.64,228.67,228.23,228.47,7234.0,199.6512,199.6774,199.2932,199.5028,7234.0
2019-07-08 14:30:00,228.51,228.61,228.34,228.38,5698.0,199.5377,199.625,199.3892,199.4242,5698.0
2019-07-08 14:40:00,228.39,228.46,228.26,228.29,6959.0,199.4329,199.494,199.3194,199.3456,6959.0
2019-07-08 14:50:00,228.28,228.32,228.12,228.23,10034.0,199.3368,199.3718,199.1971,199.2932,10034.0
2019-07-08 15:00:00,228.25,228.46,228.23,228.44,11134.0,199.3107,199.494,199.2932,199.4766,11134.0
2019-07-08 15:10:00,228.44,228.57,228.1,228.16,10416.0,199.4766,199.5901,199.1797,199.2321,10416.0
2019-07-08 15:20:00,228.14,228.3,228.08,228.25,16934.0,199.2146,199.3543,199.1622,199.3107,16934.0
2019-07-08 15:30:00,228.23,228.5,228.07,228.41,26698.0,199.2932,199.529,199.1535,199.4504,26698.0
2019-07-08 15:40:00,228.44,228.47,228.3,228.4,25362.0,199.4766,199.5028,199.3543,199.4416,25362.0
2019-07-08 15:50:00,228.4,228.47,227.93,228.38,100201.0,199.4416,199.5028,199.0312,199.4242,100201.0
2019-07-09 09:30:00,228.34,228.34,225.78,226.34,45976.0,199.3892,199.3892,197.1538,197.6428,45976.0
2019-07-09 09:40:00,226.59,227.24,226.41,226.83,35241.0,197.8611,198.4287,197.7039,198.0707,35241.0
2019-07-09 09:50:00,226.8,227.59,226.79,227.23,28240.0,198.0445,198.7343,198.0358,198.42,28240.0
2019-07-09 10:00:00,227.18,227.45,226.96,227.09,39204.0,198.3763,198.6121,198.1842,198.2977,39204.0
2019-07-09 10:10:00,227.1,227.1,226.37,226.58,27388.0,198.3065,198.3065,197.669,197.8524,27388.0
2019-07-09 10:20:00,226.53,227.16,226.27,227.16,14223.0,197.8087,198.3588,197.5817,198.3588,14223.0
2019-07-09 10:30:00,227.1,227.16,226.87,227.03,9680.0,198.3065,198.3588,198.1056,198.2453,9680.0
2019-07-09 10:40:00,227.12,227.12,226.83,227.01,13479.0,198.3239,198.3239,198.0707,198.2279,13479.0
2019-07-09 10:50:00,227.02,227.13,226.91,226.98,27259.0,198.2366,198.3327,198.1405,198.2017,27259.0
2019-07-09 11:00:00,227.01,227.54,226.97,227.5,19185.0,198.2279,198.6907,198.1929,198.6557,19185.0
2019-07-09 11:10:00,227.45,227.55,227.33,227.45,17953.0,198.6121,198.6994,198.5073,198.6121,17953.0
2019-07-09 11:20:00,227.42,227.5,227.23,227.32,10214.0,198.5859,198.6557,198.42,198.4986,10214.0
2019-07-09 11:30:00,227.27,227.41,227.01,227.24,6475.0,198.4549,198.5772,198.2279,198.4287,6475.0
2019-07-09 11:40:00,227.29,227.36,227.02,227.09,12210.0,198.4724,198.5335,198.2366,198.2977,12210.0
2019-07-09 11:50:00,227.22,227.38,227.16,227.24,11655.0,198.4112,198.551,198.3588,198.4287,11655.0
2019-07-09 12:00:00,227.22,227.37,227.21,227.3,4800.0,198.4112,198.5422,198.4025,198.4811,4800.0
2019-07-09 12:10:00,227.34,227.5,227.24,227.5,6481.0,198.516,198.6557,198.4287,198.6557,6481.0
2019-07-09 12:20:00,227.46,227.58,227.39,227.44,7693.0,198.6208,198.7256,198.5597,198.6033,7693.0
2019-07-09 12:30:00,227.45,227.49,227.34,227.43,6466.0,198.6121,198.647,198.516,198.5946,6466.0
2019-07-09 12:40:00,227.42,227.43,227.0,227.11,9131.0,198.5859,198.5946,198.2191,198.3152,9131.0
2019-07-09 12:50:00,227.09,227.25,227.09,227.16,3525.0,198.2977,198.4374,198.2977,198.3588,3525.0
2019-07-09 13:00:00,227.19,227.25,227.12,227.13,7542.0,198.385,198.4374,198.3239,198.3327,7542.0
2019-07-09 13:10:00,227.13,227.2,226.69,226.69,19975.0,198.3327,198.3938,197.9484,197.9484,19975.0
2019-07-09 13:20:00,226.73,226.93,226.71,226.9,5006.0,197.9834,198.158,197.9659,198.1318,5006.0
2019-07-09 13:30:00,226.93,227.13,226.93,227.05,12335.0,198.158,198.3327,198.158,198.2628,12335.0
2019-07-09 13:40:00,227.05,227.09,226.94,226.95,8628.0,198.2628,198.2977,198.1667,198.1755,8628.0
2019-07-09 13:50:00,226.92,226.92,226.67,226.7,11624.0,198.1493,198.1493,197.931,197.9572,11624.0
2019-07-09 14:00:00,226.71,226.75,226.61,226.64,12771.0,197.9659,198.0008,197.8786,197.9048,12771.0
2019-07-09 14:10:00,226.7,226.74,226.56,226.59,9475.0,197.9572,197.9921,197.8349,197.8611,9475.0
2019-07-09 14:20:00,226.6,226.61,226.36,226.42,8129.0,197.8699,197.8786,197.6603,197.7127,8129.0
2019-07-09 14:30:00,226.44,226.49,226.02,226.16,31858.0,197.7301,197.7738,197.3634,197.4856,31858.0
2019-07-09 14:40:00,226.16,226.16,225.91,225.93,19322.0,197.4856,197.4856,197.2673,197.2848,19322.0
2019-07-09 14:50:00,225.92,226.06,225.87,225.95,12880.0,197.2761,197.3983,197.2324,197.3023,12880.0
2019-07-09 15:00:00,225.91,225.95,225.8,225.91,9802.0,197.2673,197.3023,197.1713,197.2673,9802.0
2019-07-09 15:10:00,225.88,226.02,225.86,225.86,11440.0,197.2411,197.3634,197.2237,197.2237,11440.0
2019-07-09 15:20:00,225.86,225.86,225.52,225.6,17472.0,197.2237,197.2237,196.9268,196.9966,17472.0
2019-07-09 15:30:00,225.61,225.95,225.6,225.73,19419.0,197.0054,197.3023,196.9966,197.1102,19419.0
2019-07-09 15:40:00,225.72,225.82,225.23,225.76,43127.0,197.1014,197.1887,196.6735,197.1364,43127.0
2019-07-09 15:50:00,225.73,226.06,225.69,226.06,86620.0,197.1102,197.3983,197.0752,197.3983,86620.0
2019-07-10 09:30:00,227.84,228.49,227.69,227.91,22820.0,198.9526,199.5202,198.8217,199.0138,22820.0
2019-07-10 09:40:00,227.91,228.1,227.43,227.68,11776.0,199.0138,199.1797,198.5946,198.8129,11776.0
2019-07-10 09:50:00,227.63,228.12,227.06,227.06,9118.0,198.7693,199.1971,198.2715,198.2715,9118.0
2019-07-10 10:00:00,227.08,227.5,227.02,227.05,5179.0,198.289,198.6557,198.2366,198.2628,5179.0
2019-07-10 10:10:00,227.12,227.67,227.09,227.43,5055.0,198.3239,198.8042,198.2977,198.5946,5055.0
2019-07-10 10:20:00,227.54,227.75,227.43,227.72,13382.0,198.6907,198.874,198.5946,198.8478,13382.0
2019-07-10 10:30:00,227.62,227.72,227.14,227.28,12464.0,198.7605,198.8478,198.3414,198.4636,12464.0
2019-07-10 10:40:00,227.21,227.5,226.9,227.19,8100.0,198.4025,198.6557,198.1318,198.385,8100.0
2019-07-10 10:50:00,227.14,227.34,226.96,227.21,7379.0,198.3414,198.516,198.1842,198.4025,7379.0
2019-07-10 11:00:00,227.24,227.4,226.74,226.75,8304.0,198.4287,198.5684,197.9921,198.0008,8304.0
2019-07-10 11:10:00,226.68,226.93,226.62,226.88,6626.0,197.9397,198.158,197.8873,198.1143,6626.0
2019-07-10 11:20:00,226.83,226.98,226.7,226.98,9341.0,198.0707,198.2017,197.9572,198.2017,9341.0
2019-07-10 11:30:00,227.02,227.19,226.96,226.96,9262.0,198.2366,198.385,198.1842,198.1842,9262.0
2019-07-10 11:40:00,226.95,227.15,226.9,227.01,14102.0,198.1755,198.3501,198.1318,198.2279,14102.0
2019-07-10 11:50:00,227.02,227.12,226.91,227.06,6233.0,198.2366,198.3239,198.1405,198.2715,6233.0
2019-07-10 12:00:00,227.04,227.11,226.83,226.96,5493.0,198.2541,198.3152,198.0707,198.1842,5493.0
2019-07-10 12:10:00,226.92,226.96,226.87,226.87,2657.0,198.1493,198.1842,198.1056,198.1056,2657.0
2019-07-10 12:20:00,226.77,226.81,226.51,226.59,4815.0,198.0183,198.0532,197.7913,197.8611,4815.0
2019-07-10 12:30:00,226.62,226.7,226.44,226.47,6663.0,197.8873,197.9572,197.7301,197.7563,6663.0
2019-07-10 12:40:00,226.46,226.74,226.39,226.66,7796.0,197.7476,197.9921,197.6865,197.9222,7796.0
2019-07-10 12:50:00,226.7,226.71,226.55,226.55,3993.0,197.9572,197.9659,197.8262,197.8262,3993.0
2019-07-10 13:00:00,226.6,226.65,226.33,226.36,11381.0,197.8699,197.9135,197.6341,197.6603,11381.0
2019-07-10 13:10:00,226.39,226.44,226.23,226.27,6273.0,197.6865,197.7301,197.5468,197.5817,6273.0
2019-07-10 13:20:00,226.25,226.28,225.91,225.99,7784.0,197.5642,197.5904,197.2673,197.3372,7784.0
2019-07-10 13:30:00,226.02,226.43,226.02,226.35,8095.0,197.3634,197.7214,197.3634,197.6515,8095.0
2019-07-10 13:40:00,226.37,226.39,226.21,226.27,4200.0,197.669,197.6865,197.5293,197.5817,4200.0
2019-07-10 13:50:00,226.24,226.25,226.15,226.22,4033.0,197.5555,197.5642,197.4769,197.538,4033.0
2019-07-10 14:00:00,226.22,226.46,226.22,226.34,13312.0,197.538,197.7476,197.538,197.6428,13312.0
2019-07-10 14:10:00,226.38,226.41,226.07,226.1,4823.0,197.6777,197.7039,197.407,197.4332,4823.0
2019-07-10 14:20:00,226.14,226.16,226.01,226.01,4773.0,197.4682,197.4856,197.3547,197.3547,4773.0
2019-07-10 14:30:00,226.03,226.21,226.02,226.07,5417.0,197.3721,197.5293,197.3634,197.407,5417.0
2019-07-10 14:40:00,226.07,226.14,225.99,226.14,8646.0,197.407,197.4682,197.3372,197.4682,8646.0
2019-07-10 14:50:00,226.18,226.26,226.08,226.21,4524.0,197.5031,197.573,197.4158,197.5293,4524.0
2019-07-10 15:00:00,226.18,226.21,225.98,226.06,5320.0,197.5031,197.5293,197.3285,197.3983,5320.0
2019-07-10 15:10:00,226.04,226.16,225.99,225.99,6750.0,197.3809,197.4856,197.3372,197.3372,6750.0
2019-07-10 15:20:00,226.04,226.08,225.83,226.0,12642.0,197.3809,197.4158,197.1975,197.3459,12642.0
2019-07-10 15:30:00,225.97,226.2,225.86,225.96,12459.0,197.3197,197.5206,197.2237,197.311,12459.0
2019-07-10 15:40:00,225.98,226.03,225.68,225.79,19156.0,197.3285,197.3721,197.0665,197.1625,19156.0
2019-07-10 15:50:00,225.82,226.26,225.81,226.23,56071.0,197.1887,197.573,197.18,197.5468,56071.0
2019-07-11 09:30:00,225.5,225.56,224.37,224.88,36834.0,196.9093,196.9617,195.9226,196.3679,36834.0
2019-07-11 09:40:00,224.94,225.2,224.89,225.11,9000.0,196.4203,196.6474,196.3767,196.5688,9000.0
2019-07-11 09:50:00,225.14,225.45,225.06,225.36,31427.0,196.595,196.8657,196.5251,196.7871,31427.0
2019-07-11 10:00:00,225.36,225.68,225.16,225.31,21959.0,196.7871,197.0665,196.6124,196.7434,21959.0
2019-07-11 10:10:00,225.3,225.44,225.05,225.05,7866.0,196.7347,196.8569,196.5164,196.5164,7866.0
2019-07-11 10:20:00,225.14,225.14,224.73,224.97,6854.0,196.595,196.595,196.2369,196.4465,6854.0
2019-07-11 10:30:00,224.88,225.04,224.77,224.87,4104.0,196.3679,196.5076,196.2719,196.3592,4104.0
2019-07-11 10:40:00,224.92,224.95,224.62,224.89,8109.0,196.4029,196.4291,196.1409,196.3767,8109.0
2019-07-11 10:50:00,224.94,225.26,224.8,225.26,4561.0,196.4203,196.6997,196.2981,196.6997,4561.0
2019-07-11 11:00:00,225.26,225.34,224.97,225.01,6194.0,196.6997,196.7696,196.4465,196.4814,6194.0
2019-07-11 11:10:00,225.05,225.14,224.82,225.14,13642.0,196.5164,196.595,196.3155,196.595,13642.0
2019-07-11 11:20:00,225.27,225.28,225.09,225.22,13071.0,196.7085,196.7172,196.5513,196.6648,13071.0
2019-07-11 11:30:00,225.26,225.37,225.19,225.34,8416.0,196.6997,196.7958,196.6386,196.7696,8416.0
2019-07-11 11:40:00,225.3,225.67,225.2,225.53,6154.0,196.7347,197.0578,196.6474,196.9355,6154.0
2019-07-11 11:50:00,225.56,225.56,225.18,225.18,12215.0,196.9617,196.9617,196.6299,196.6299,12215.0
2019-07-11 12:00:00,225.18,225.22,224.88,225.03,5510.0,196.6299,196.6648,196.3679,196.4989,5510.0
2019-07-11 12:10:00,225.02,225.1,224.99,225.03,7382.0,196.4902,196.56,196.464,196.4989,7382.0
2019-07-11 12:20:00,225.06,225.07,224.81,224.81,4000.0,196.5251,196.5338,196.3068,196.3068,4000.0
2019-07-11 12:30:00,224.7,224.78,224.69,224.74,3899.0,196.2107,196.2806,196.202,196.2457,3899.0
2019-07-11 12:40:00,224.73,224.85,224.69,224.76,5315.0,196.2369,196.3417,196.202,196.2631,5315.0
2019-07-11 12:50:00,224.79,224.97,224.74,224.97,3591.0,196.2893,196.4465,196.2457,196.4465,3591.0
2019-07-11 13:00:00,224.98,225.0,224.85,224.89,17451.0,196.4552,196.4727,196.3417,196.3767,17451.0
2019-07-11 13:10:00,224.85,225.04,224.8,225.02,10560.0,196.3417,196.5076,196.2981,196.4902,10560.0
2019-07-11 13:20:00,225.05,225.22,224.92,225.02,11452.0,196.5164,196.6648,196.4029,196.4902,11452.0
2019-07-11 13:30:00,224.97,225.07,224.75,225.07,3449.0,196.4465,196.5338,196.2544,196.5338,3449.0
2019-07-11 13:40:00,225.07,225.08,224.87,225.06,7684.0,196.5338,196.5426,196.3592,196.5251,7684.0
2019-07-11 13:50:00,225.06,225.07,224.95,225.06,7249.0,196.5251,196.5338,196.4291,196.5251,7249.0
2019-07-11 14:00:00,225.19,225.25,225.09,225.09,7282.0,196.6386,196.691,196.5513,196.5513,7282.0
2019-07-11 14:10:00,225.15,225.2,225.04,225.11,7483.0,196.6037,196.6474,196.5076,196.5688,7483.0
2019-07-11 14:20:00,225.13,225.24,225.13,225.2,7130.0,196.5862,196.6823,196.5862,196.6474,7130.0
2019-07-11 14:30:00,225.24,225.3,225.19,225.29,13949.0,196.6823,196.7347,196.6386,196.7259,13949.0
2019-07-11 14:40:00,225.29,225.45,225.21,225.36,18111.0,196.7259,196.8657,196.6561,196.7871,18111.0
2019-07-11 14:50:00,225.36,225.98,225.26,225.96,24863.0,196.7871,197.3285,196.6997,197.311,24863.0
2019-07-11 15:00:00,225.93,226.11,225.87,226.07,6373.0,197.2848,197.442,197.2324,197.407,6373.0
2019-07-11 15:10:00,226.11,226.43,226.09,226.39,5320.0,197.442,197.7214,197.4245,197.6865,5320.0
2019-07-11 15:20:00,226.38,226.57,226.36,226.44,2828.0,197.6777,197.8437,197.6603,197.7301,2828.0
2019-07-11 15:30:00,226.48,226.61,226.48,226.58,8432.0,197.7651,197.8786,197.7651,197.8524,8432.0
2019-07-11 15:40:00,226.59,227.61,226.59,227.52,13935.0,197.8611,198.7518,197.8611,198.6732,13935.0
2019-07-11 15:50:00,227.54,227.73,227.35,227.73,47031.0,198.6907,198.8566,198.5248,198.8566,47031.0
2019-07-12 09:30:00,226.52,228.32,226.52,228.32,26564.0,197.8,199.3718,197.8,199.3718,26564.0
2019-07-12 09:40:00,228.26,228.26,227.16,227.16,8035.0,199.3194,199.3194,198.3588,198.3588,8035.0
2019-07-12 09:50:00,227.16,227.4,226.67,226.72,5551.0,198.3588,198.5684,197.931,197.9746,5551.0
2019-07-12 10:00:00,226.89,227.44,226.89,227.44,9117.0,198.1231,198.6033,198.1231,198.6033,9117.0
2019-07-12 10:10:00,227.37,227.37,226.53,226.72,7305.0,198.5422,198.5422,197.8087,197.9746,7305.0
2019-07-12 10:20:00,226.72,226.81,226.36,226.38,3610.0,197.9746,198.0532,197.6603,197.6777,3610.0
2019-07-12 10:30:00,226.38,226.62,226.2,226.2,6391.0,197.6777,197.8873,197.5206,197.5206,6391.0
2019-07-12 10:40:00,226.19,226.3,226.0,226.14,9859.0,197.5118,197.6079,197.3459,197.4682,9859.0
2019-07-12 10:50:00,226.19,226.27,226.05,226.18,6724.0,197.5118,197.5817,197.3896,197.5031,6724.0
2019-07-12 11:00:00,226.1,226.32,226.08,226.09,13130.0,197.4332,197.6254,197.4158,197.4245,13130.0
2019-07-12 11:10:00,226.01,226.27,225.95,226.11,6957.0,197.3547,197.5817,197.3023,197.442,6957.0
2019-07-12 11:20:00,226.19,226.2,225.89,226.02,2723.0,197.5118,197.5206,197.2499,197.3634,2723.0
2019-07-12 11:30:00,225.99,226.2,225.98,226.15,3236.0,197.3372,197.5206,197.3285,197.4769,3236.0
2019-07-12 11:40:00,226.12,226.27,225.95,226.11,4629.0,197.4507,197.5817,197.3023,197.442,4629.0
2019-07-12 11:50:00,226.12,226.41,226.07,226.37,3341.0,197.4507,197.7039,197.407,197.669,3341.0
2019-07-12 12:00:00,226.45,226.57,226.35,226.52,8000.0,197.7389,197.8437,197.6515,197.8,8000.0
2019-07-12 12:10:00,226.56,226.81,226.46,226.67,30193.0,197.8349,198.0532,197.7476,197.931,30193.0
2019-07-12 12:20:00,226.69,226.71,226.46,226.62,4204.0,197.9484,197.9659,197.7476,197.8873,4204.0
2019-07-12 12:30:00,226.68,226.79,226.58,226.7,12706.0,197.9397,198.0358,197.8524,197.9572,12706.0
2019-07-12 12:40:00,226.68,226.68,226.47,226.48,7090.0,197.9397,197.9397,197.7563,197.7651,7090.0
2019-07-12 12:50:00,226.45,226.49,226.22,226.22,4297.0,197.7389,197.7738,197.538,197.538,4297.0
2019-07-12 13:00:00,226.17,226.25,226.02,226.18,10486.0,197.4944,197.5642,197.3634,197.5031,10486.0
2019-07-12 13:10:00,226.18,226.2,226.0,226.0,10046.0,197.5031,197.5206,197.3459,197.3459,10046.0
2019-07-12 13:20:00,226.09,226.09,225.92,225.92,4461.0,197.4245,197.4245,197.2761,197.2761,4461.0
2019-07-12 13:30:00,225.84,226.0,225.83,225.87,2610.0,197.2062,197.3459,197.1975,197.2324,2610.0
2019-07-12 13:40:00,225.85,225.9,225.56,225.6,12430.0,197.2149,197.2586,196.9617,196.9966,12430.0
2019-07-12 13:50:00,225.59,225.67,225.53,225.57,4234.0,196.9879,197.0578,196.9355,196.9704,4234.0
2019-07-12 14:00:00,225.55,225.59,225.36,225.59,4372.0,196.953,196.9879,196.7871,196.9879,4372.0
2019-07-12 14:10:00,225.57,225.77,225.42,225.7,8196.0,196.9704,197.1451,196.8395,197.084,8196.0
2019-07-12 14:20:00,225.69,225.97,225.67,225.9,4000.0,197.0752,197.3197,197.0578,197.2586,4000.0
2019-07-12 14:30:00,225.87,226.12,225.87,226.07,3980.0,197.2324,197.4507,197.2324,197.407,3980.0
2019-07-12 14:40:00,226.06,226.22,225.9,226.22,4756.0,197.3983,197.538,197.2586,197.538,4756.0
2019-07-12 14:50:00,226.15,226.41,226.14,226.27,6730.0,197.4769,197.7039,197.4682,197.5817,6730.0
2019-07-12 15:00:00,226.3,226.39,226.14,226.39,10716.0,197.6079,197.6865,197.4682,197.6865,10716.0
2019-07-12 15:10:00,226.33,226.66,226.31,226.66,3343.0,197.6341,197.9222,197.6166,197.9222,3343.0
2019-07-12 15:20:00,226.66,226.7,226.55,226.59,7326.0,197.9222,197.9572,197.8262,197.8611,7326.0
2019-07-12 15:30:00,226.6,226.67,226.51,226.64,10675.0,197.8699,197.931,197.7913,197.9048,10675.0
2019-07-12 15:40:00,226.63,226.65,226.38,226.52,17275.0,197.896,197.9135,197.6777,197.8,17275.0
2019-07-12 15:50:00,226.54,227.15,226.5,227.13,61951.0,197.8175,198.3501,197.7825,198.3327,61951.0
2019-07-15 09:30:00,227.43,227.55,227.1,227.39,15156.0,198.5946,198.6994,198.3065,198.5597,15156.0
2019-07-15 09:40:00,227.64,228.2,227.62,228.04,6214.0,198.778,199.267,198.7605,199.1273,6214.0
2019-07-15 09:50:00,227.94,228.01,227.35,227.86,4310.0,199.04,199.1011,198.5248,198.9701,4310.0
2019-07-15 10:00:00,227.83,228.0,227.7,227.98,3820.0,198.9439,199.0923,198.8304,199.0749,3820.0
2019-07-15 10:10:00,227.9,227.96,227.7,227.7,3678.0,199.005,199.0574,198.8304,198.8304,3678.0
2019-07-15 10:20:00,227.78,227.87,227.66,227.87,2589.0,198.9002,198.9788,198.7955,198.9788,2589.0
2019-07-15 10:30:00,227.93,228.11,227.9,228.03,6507.0,199.0312,199.1884,199.005,199.1185,6507.0
2019-07-15 10:40:00,228.13,228.13,227.78,227.92,5952.0,199.2059,199.2059,198.9002,199.0225,5952.0
2019-07-15 10:50:00,227.88,228.1,227.86,227.92,6230.0,198.9876,199.1797,198.9701,199.0225,6230.0
2019-07-15 11:00:00,227.91,227.93,227.68,227.76,2717.0,199.0138,199.0312,198.8129,198.8828,2717.0
2019-07-15 11:10:00,227.73,228.0,227.73,227.88,4468.0,198.8566,199.0923,198.8566,198.9876,4468.0
2019-07-15 11:20:00,227.84,227.97,227.77,227.77,3860.0,198.9526,199.0662,198.8915,198.8915,3860.0
2019-07-15 11:30:00,227.79,227.79,227.55,227.78,4709.0,198.909,198.909,198.6994,198.9002,4709.0
2019-07-15 11:40:00,227.74,227.86,227.69,227.78,4282.0,198.8653,198.9701,198.8217,198.9002,4282.0
2019-07-15 11:50:00,227.76,228.0,227.73,227.93,2632.0,198.8828,199.0923,198.8566,199.0312,2632.0
2019-07-15 12:00:00,227.95,227.95,227.46,227.46,9368.0,199.0487,199.0487,198.6208,198.6208,9368.0
2019-07-15 12:10:00,227.5,227.5,227.33,227.37,7540.0,198.6557,198.6557,198.5073,198.5422,7540.0
2019-07-15 12:20:00,227.41,227.5,227.31,227.33,4766.0,198.5772,198.6557,198.4898,198.5073,4766.0
2019-07-15 12:30:00,227.33,227.58,227.33,227.58,6470.0,198.5073,198.7256,198.5073,198.7256,6470.0
2019-07-15 12:40:00,227.56,227.6,227.39,227.52,10039.0,198.7081,198.7431,198.5597,198.6732,10039.0
2019-07-15 12:50:00,227.5,227.5,227.38,227.42,3211.0,198.6557,198.6557,198.551,198.5859,3211.0
2019-07-15 13:00:00,227.41,227.58,227.39,227.46,3249.0,198.5772,198.7256,198.5597,198.6208,3249.0
2019-07-15 13:10:00,227.45,227.55,227.35,227.44,5371.0,198.6121,198.6994,198.5248,198.6033,5371.0
2019-07-15 13:20:00,227.45,227.57,227.34,227.37,4708.0,198.6121,198.7169,198.516,198.5422,4708.0
2019-07-15 13:30:00,227.33,227.72,227.33,227.72,7719.0,198.5073,198.8478,198.5073,198.8478,7719.0
2019-07-15 13:40:00,227.73,227.73,227.39,227.39,4605.0,198.8566,198.8566,198.5597,198.5597,4605.0
2019-07-15 13:50:00,227.33,227.37,227.22,227.22,3580.0,198.5073,198.5422,198.4112,198.4112,3580.0
2019-07-15 14:00:00,227.2,227.26,227.0,227.08,12221.0,198.3938,198.4462,198.2191,198.289,12221.0
2019-07-15 14:10:00,227.09,227.5,227.07,227.44,29459.0,198.2977,198.6557,198.2803,198.6033,29459.0
2019-07-15 14:20:00,227.48,227.5,227.3,227.3,3066.0,198.6383,198.6557,198.4811,198.4811,3066.0
2019-07-15 14:30:00,227.39,227.4,227.28,227.28,2099.0,198.5597,198.5684,198.4636,198.4636,2099.0
2019-07-15 14:40:00,227.32,227.38,227.23,227.25,5965.0,198.4986,198.551,198.42,198.4374,5965.0
2019-07-15 14:50:00,227.2,227.3,227.19,227.23,5677.0,198.3938,198.4811,198.385,198.42,5677.0
2019-07-15 15:00:00,227.25,227.31,227.21,227.3,9552.0,198.4374,198.4898,198.4025,198.4811,9552.0
2019-07-15 15:10:00,227.27,227.29,227.06,227.06,3896.0,198.4549,198.4724,198.2715,198.2715,3896.0
2019-07-15 15:20:00,227.08,227.14,226.93,226.94,8002.0,198.289,198.3414,198.158,198.1667,8002.0
2019-07-15 15:30:00,226.93,227.06,226.77,227.01,29113.0,198.158,198.2715,198.0183,198.2279,29113.0
2019-07-15 15:40:00,227.02,227.32,227.01,227.28,16838.0,198.2366,198.4986,198.2279,198.4636,16838.0
2019-07-15 15:50:00,227.28,227.66,227.19,227.62,59892.0,198.4636,198.7955,198.385,198.7605,59892.0
2019-07-16 09:30:00,227.67,228.3,227.64,227.64,10904.0,198.8042,199.3543,198.778,198.778,10904.0
2019-07-16 09:40:00,227.68,228.23,227.6,227.92,4828.0,198.8129,199.2932,198.7431,199.0225,4828.0
2019-07-16 09:50:00,227.8,227.83,227.54,227.73,5069.0,198.9177,198.9439,198.6907,198.8566,5069.0
2019-07-16 10:00:00,227.73,228.1,227.64,227.94,11090.0,198.8566,199.1797,198.778,199.04,11090.0
2019-07-16 10:10:00,227.96,228.38,227.96,228.38,8460.0,199.0574,199.4242,199.0574,199.4242,8460.0
2019-07-16 10:20:00,228.42,228.61,228.42,228.5,4843.0,199.4591,199.625,199.4591,199.529,4843.0
2019-07-16 10:30:00,228.49,228.72,228.49,228.62,4183.0,199.5202,199.7211,199.5202,199.6337,4183.0
2019-07-16 10:40:00,228.61,228.69,228.09,228.21,15307.0,199.625,199.6949,199.1709,199.2757,15307.0
2019-07-16 10:50:00,228.11,228.11,227.79,227.85,4688.0,199.1884,199.1884,198.909,198.9614,4688.0
2019-07-16 11:00:00,227.81,227.88,227.7,227.8,4545.0,198.9264,198.9876,198.8304,198.9177,4545.0
2019-07-16 11:10:00,227.76,227.89,227.56,227.62,6595.0,198.8828,198.9963,198.7081,198.7605,6595.0
2019-07-16 11:20:00,227.64,227.79,227.54,227.79,4000.0,198.778,198.909,198.6907,198.909,4000.0
2019-07-16 11:30:00,227.8,227.95,227.77,227.78,6052.0,198.9177,199.0487,198.8915,198.9002,6052.0
2019-07-16 11:40:00,227.78,228.0,227.77,227.85,13811.0,198.9002,199.0923,198.8915,198.9614,13811.0
2019-07-16 11:50:00,227.9,227.99,227.78,227.8,6240.0,199.005,199.0836,198.9002,198.9177,6240.0
2019-07-16 12:00:00,227.74,227.78,227.3,227.33,14646.0,198.8653,198.9002,198.4811,198.5073,14646.0
2019-07-16 12:10:00,227.35,227.37,227.11,227.21,12508.0,198.5248,198.5422,198.3152,198.4025,12508.0
2019-07-16 12:20:00,227.22,227.39,227.16,227.16,8479.0,198.4112,198.5597,198.3588,198.3588,8479.0
2019-07-16 12:30:00,227.19,227.31,227.11,227.19,7653.0,198.385,198.4898,198.3152,198.385,7653.0
2019-07-16 12:40:00,227.26,227.54,227.26,227.49,6311.0,198.4462,198.6907,198.4462,198.647,6311.0
2019-07-16 12:50:00,227.48,227.57,227.18,227.37,9131.0,198.6383,198.7169,198.3763,198.5422,9131.0
2019-07-16 13:00:00,227.42,227.84,227.39,227.73,6554.0,198.5859,198.9526,198.5597,198.8566,6554.0
2019-07-16 13:10:00,227.76,228.0,227.73,227.86,4631.0,198.8828,199.0923,198.8566,198.9701,4631.0
2019-07-16 13:20:00,227.87,228.03,227.84,227.84,5404.0,198.9788,199.1185,198.9526,198.9526,5404.0
2019-07-16 13:30:00,227.83,227.83,227.63,227.74,5812.0,198.9439,198.9439,198.7693,198.8653,5812.0
2019-07-16 13:40:00,227.69,227.76,227.56,227.7,8512.0,198.8217,198.8828,198.7081,198.8304,8512.0
2019-07-16 13:50:00,227.68,227.71,227.42,227.42,4280.0,198.8129,198.8391,198.5859,198.5859,4280.0
2019-07-16 14:00:00,227.41,227.44,227.25,227.27,10807.0,198.5772,198.6033,198.4374,198.4549,10807.0
2019-07-16 14:10:00,227.24,227.31,227.19,227.25,5997.0,198.4287,198.4898,198.385,198.4374,5997.0
2019-07-16 14:20:00,227.24,227.25,227.04,227.12,5614.0,198.4287,198.4374,198.2541,198.3239,5614.0
2019-07-16 14:30:00,227.11,227.14,226.95,227.09,9723.0,198.3152,198.3414,198.1755,198.2977,9723.0
2019-07-16 14:40:00,227.09,227.47,227.08,227.47,4599.0,198.2977,198.6295,198.289,198.6295,4599.0
2019-07-16 14:50:00,227.44,227.67,227.43,227.53,5272.0,198.6033,198.8042,198.5946,198.6819,5272.0
2019-07-16 15:00:00,227.55,227.72,227.48,227.69,4333.0,198.6994,198.8478,198.6383,198.8217,4333.0
2019-07-16 15:10:00,227.72,228.0,227.7,227.96,8071.0,198.8478,199.0923,198.8304,199.0574,8071.0
2019-07-16 15:20:00,227.96,228.0,227.73,227.73,5511.0,199.0574,199.0923,198.8566,198.8566,5511.0
2019-07-16 15:30:00,227.73,227.87,227.56,227.66,4527.0,198.8566,198.9788,198.7081,198.7955,4527.0
2019-07-16 15:40:00,227.56,227.64,227.23,227.28,10605.0,198.7081,198.778,198.42,198.4636,10605.0
2019-07-16 15:50:00,227.28,227.4,227.02,227.11,28644.0,198.4636,198.5684,198.2366,198.3152,28644.0
2019-07-17 09:30:00,227.86,227.86,227.22,227.56,18255.0,198.9701,198.9701,198.4112,198.7081,18255.0
2019-07-17 09:40:00,227.61,227.7,226.9,227.03,2700.0,198.7518,198.8304,198.1318,198.2453,2700.0
2019-07-17 09:50:00,227.09,227.81,227.08,227.48,4098.0,198.2977,198.9264,198.289,198.6383,4098.0
2019-07-17 10:00:00,227.52,227.7,227.41,227.6,47674.0,198.6732,198.8304,198.5772,198.7431,47674.0
2019-07-17 10:10:00,227.55,227.76,227.48,227.54,27332.0,198.6994,198.8828,198.6383,198.6907,27332.0
2019-07-17 10:20:00,227.53,227.87,227.53,227.84,22340.0,198.6819,198.9788,198.6819,198.9526,22340.0
2019-07-17 10:30:00,227.82,227.92,227.7,227.82,12468.0,198.9352,199.0225,198.8304,198.9352,12468.0
2019-07-17 10:40:00,227.8,228.0,227.77,227.86,10188.0,198.9177,199.0923,198.8915,198.9701,10188.0
2019-07-17 10:50:00,227.87,228.0,227.68,227.85,16931.0,198.9788,199.0923,198.8129,198.9614,16931.0
2019-07-17 11:00:00,227.83,227.9,227.78,227.88,3033.0,198.9439,199.005,198.9002,198.9876,3033.0
2019-07-17 11:10:00,227.88,228.11,227.88,227.88,8698.0,198.9876,199.1884,198.9876,198.9876,8698.0
2019-07-17 11:20:00,227.84,227.93,227.79,227.8,3757.0,198.9526,199.0312,198.909,198.9177,3757.0
2019-07-17 11:30:00,227.8,227.86,227.63,227.77,8287.0,198.9177,198.9701,198.7693,198.8915,8287.0
2019-07-17 11:40:00,227.77,228.0,227.77,227.87,6335.0,198.8915,199.0923,198.8915,198.9788,6335.0
2019-07-17 11:50:00,227.89,227.96,227.71,227.84,7806.0,198.9963,199.0574,198.8391,198.9526,7806.0
2019-07-17 12:00:00,227.8,227.8,227.62,227.67,7807.0,198.9177,198.9177,198.7605,198.8042,7807.0
2019-07-17 12:10:00,227.67,227.76,227.59,227.69,14839.0,198.8042,198.8828,198.7343,198.8217,14839.0
2019-07-17 12:20:00,227.7,227.7,227.61,227.64,13063.0,198.8304,198.8304,198.7518,198.778,13063.0
2019-07-17 12:30:00,227.65,227.65,227.41,227.6,18657.0,198.7867,198.7867,198.5772,198.7431,18657.0
2019-07-17 12:40:00,227.63,227.67,227.58,227.6,14751.0,198.7693,198.8042,198.7256,198.7431,14751.0
2019-07-17 12:50:00,227.61,227.64,227.38,227.59,15503.0,198.7518,198.778,198.551,198.7343,15503.0
2019-07-17 13:00:00,227.59,227.69,227.56,227.62,9961.0,198.7343,198.8217,198.7081,198.7605,9961.0
2019-07-17 13:10:00,227.61,227.63,227.45,227.55,28011.0,198.7518,198.7693,198.6121,198.6994,28011.0
2019-07-17 13:20:00,227.57,227.69,227.5,227.62,10406.0,198.7169,198.8217,198.6557,198.7605,10406.0
2019-07-17 13:30:00,227.65,227.68,227.49,227.64,9171.0,198.7867,198.8129,198.647,198.778,9171.0
2019-07-17 13:40:00,227.66,227.73,227.51,227.56,7300.0,198.7955,198.8566,198.6645,198.7081,7300.0
2019-07-17 13:50:00,227.56,227.6,227.0,227.0,6852.0,198.7081,198.7431,198.2191,198.2191,6852.0
2019-07-17 14:00:00,226.94,227.02,226.8,226.9,17584.0,198.1667,198.2366,198.0445,198.1318,17584.0
2019-07-17 14:10:00,226.9,226.95,226.42,226.67,25019.0,198.1318,198.1755,197.7127,197.931,25019.0
2019-07-17 14:20:00,226.65,226.83,226.58,226.77,17761.0,197.9135,198.0707,197.8524,198.0183,17761.0
2019-07-17 14:30:00,226.8,226.86,226.59,226.65,13952.0,198.0445,198.0969,197.8611,197.9135,13952.0
2019-07-17 14:40:00,226.65,227.05,226.6,226.99,25070.0,197.9135,198.2628,197.8699,198.2104,25070.0
2019-07-17 14:50:00,226.99,227.01,226.28,226.34,10802.0,198.2104,198.2279,197.5904,197.6428,10802.0
2019-07-17 15:00:00,226.28,226.81,226.28,226.78,17238.0,197.5904,198.0532,197.5904,198.027,17238.0
2019-07-17 15:10:00,226.78,227.03,226.75,226.99,18304.0,198.027,198.2453,198.0008,198.2104,18304.0
2019-07-17 15:20:00,227.0,227.01,226.22,226.42,21619.0,198.2191,198.2279,197.538,197.7127,21619.0
2019-07-17 15:30:00,226.43,226.53,226.35,226.35,17851.0,197.7214,197.8087,197.6515,197.6515,17851.0
2019-07-17 15:40:00,226.35,226.43,226.32,226.43,36565.0,197.6515,197.7214,197.6254,197.7214,36565.0
2019-07-17 15:50:00,226.44,226.99,226.16,226.43,119070.0,197.7301,198.2104,197.4856,197.7214,119070.0
2019-07-18 09:30:00,224.62,225.25,223.81,224.88,49982.0,196.1409,196.691,195.4336,196.3679,49982.0
2019-07-18 09:40:00,224.63,225.05,224.3,224.69,10044.0,196.1496,196.5164,195.8615,196.202,10044.0
2019-07-18 09:50:00,224.81,225.21,224.72,225.0,9328.0,196.3068,196.6561,196.2282,196.4727,9328.0
2019-07-18 10:00:00,224.94,226.07,224.94,225.81,19847.0,196.4203,197.407,196.4203,197.18,19847.0
2019-07-18 10:10:00,225.82,226.22,225.82,226.02,41198.0,197.1887,197.538,197.1887,197.3634,41198.0
2019-07-18 10:20:00,226.05,226.18,225.66,225.67,25820.0,197.3896,197.5031,197.049,197.0578,25820.0
2019-07-18 10:30:00,225.76,225.88,225.46,225.8,10086.0,197.1364,197.2411,196.8744,197.1713,10086.0
2019-07-18 10:40:00,225.85,226.06,225.81,225.98,17606.0,197.2149,197.3983,197.18,197.3285,17606.0
2019-07-18 10:50:00,226.08,226.2,225.9,226.01,13695.0,197.4158,197.5206,197.2586,197.3547,13695.0
2019-07-18 11:00:00,226.0,226.12,225.94,226.08,7814.0,197.3459,197.4507,197.2935,197.4158,7814.0
2019-07-18 11:10:00,226.08,226.17,226.0,226.07,9917.0,197.4158,197.4944,197.3459,197.407,9917.0
2019-07-18 11:20:00,226.0,226.11,225.95,226.0,6939.0,197.3459,197.442,197.3023,197.3459,6939.0
2019-07-18 11:30:00,226.0,226.0,225.22,225.53,22640.0,197.3459,197.3459,196.6648,196.9355,22640.0
2019-07-18 11:40:00,225.59,225.69,225.39,225.58,37506.0,196.9879,197.0752,196.8133,196.9792,37506.0
2019-07-18 11:50:00,225.6,225.69,225.45,225.59,7243.0,196.9966,197.0752,196.8657,196.9879,7243.0
2019-07-18 12:00:00,225.57,225.82,225.57,225.82,14944.0,196.9704,197.1887,196.9704,197.1887,14944.0
2019-07-18 12:10:00,225.98,226.1,225.68,225.72,6365.0,197.3285,197.4332,197.0665,197.1014,6365.0
2019-07-18 12:20:00,225.81,225.81,225.67,225.69,5013.0,197.18,197.18,197.0578,197.0752,5013.0
2019-07-18 12:30:00,225.77,226.18,225.72,226.0,20603.0,197.1451,197.5031,197.1014,197.3459,20603.0
2019-07-18 12:40:00,226.06,226.06,225.83,225.94,16612.0,197.3983,197.3983,197.1975,197.2935,16612.0
2019-07-18 12:50:00,225.9,225.94,225.74,225.88,30025.0,197.2586,197.2935,197.1189,197.2411,30025.0
2019-07-18 13:00:00,225.85,225.98,225.78,225.9,15814.0,197.2149,197.3285,197.1538,197.2586,15814.0
2019-07-18 13:10:00,225.88,225.91,225.61,225.69,41800.0,197.2411,197.2673,197.0054,197.0752,41800.0
2019-07-18 13:20:00,225.73,225.75,225.68,225.69,19089.0,197.1102,197.1276,197.0665,197.0752,19089.0
2019-07-18 13:30:00,225.7,225.74,225.39,225.7,12575.0,197.084,197.1189,196.8133,197.084,12575.0
2019-07-18 13:40:00,225.67,225.68,225.17,225.17,3990.0,197.0578,197.0665,196.6212,196.6212,3990.0
2019-07-18 13:50:00,225.2,225.21,225.05,225.05,4301.0,196.6474,196.6561,196.5164,196.5164,4301.0
2019-07-18 14:00:00,225.05,225.05,224.6,224.61,59105.0,196.5164,196.5164,196.1234,196.1322,59105.0
2019-07-18 14:10:00,224.69,225.03,224.64,224.98,10882.0,196.202,196.4989,196.1584,196.4552,10882.0
2019-07-18 14:20:00,224.99,225.66,224.91,225.55,10293.0,196.464,197.049,196.3941,196.953,10293.0
2019-07-18 14:30:00,225.57,225.62,225.35,225.4,12249.0,196.9704,197.0141,196.7783,196.822,12249.0
2019-07-18 14:40:00,225.43,225.5,225.35,225.38,10837.0,196.8482,196.9093,196.7783,196.8045,10837.0
2019-07-18 14:50:00,225.35,225.63,225.3,225.61,13032.0,196.7783,197.0228,196.7347,197.0054,13032.0
2019-07-18 15:00:00,225.54,225.82,225.5,225.72,15495.0,196.9442,197.1887,196.9093,197.1014,15495.0
2019-07-18 15:10:00,225.67,225.93,225.67,225.79,11029.0,197.0578,197.2848,197.0578,197.1625,11029.0
2019-07-18 15:20:00,225.79,225.79,225.46,225.7,11844.0,197.1625,197.1625,196.8744,197.084,11844.0
2019-07-18 15:30:00,225.68,225.68,225.22,225.4,21702.0,197.0665,197.0665,196.6648,196.822,21702.0
2019-07-18 15:40:00,225.39,225.58,225.27,225.31,79851.0,196.8133,196.9792,196.7085,196.7434,79851.0
2019-07-18 15:50:00,225.32,225.7,225.22,225.54,76255.0,196.7521,197.084,196.6648,196.9442,76255.0
2019-07-19 09:30:00,225.94,225.94,224.99,225.62,36306.0,197.2935,197.2935,196.464,197.0141,36306.0
2019-07-19 09:40:00,225.72,225.82,225.23,225.3,18293.0,197.1014,197.1887,196.6735,196.7347,18293.0
2019-07-19 09:50:00,225.31,226.06,225.27,225.36,311952.0,196.7434,197.3983,196.7085,196.7871,311952.0
2019-07-19 10:00:00,225.45,225.95,225.45,225.92,6934.0,196.8657,197.3023,196.8657,197.2761,6934.0
2019-07-19 10:10:00,225.81,225.97,225.49,225.58,41241.0,197.18,197.3197,196.9006,196.9792,41241.0
2019-07-19 10:20:00,225.55,225.99,225.48,225.85,4788.0,196.953,197.3372,196.8919,197.2149,4788.0
2019-07-19 10:30:00,225.97,225.97,225.58,225.69,8693.0,197.3197,197.3197,196.9792,197.0752,8693.0
2019-07-19 10:40:00,225.67,225.7,225.53,225.54,4139.0,197.0578,197.084,196.9355,196.9442,4139.0
2019-07-19 10:50:00,225.49,225.76,225.49,225.73,11452.0,196.9006,197.1364,196.9006,197.1102,11452.0
2019-07-19 11:00:00,225.68,225.98,225.6,225.84,6595.0,197.0665,197.3285,196.9966,197.2062,6595.0
2019-07-19 11:10:00,225.87,225.87,225.71,225.86,6672.0,197.2324,197.2324,197.0927,197.2237,6672.0
2019-07-19 11:20:00,225.8,225.91,225.7,225.82,4673.0,197.1713,197.2673,197.084,197.1887,4673.0
2019-07-19 11:30:00,225.81,225.96,225.55,225.57,9335.0,197.18,197.311,196.953,196.9704,9335.0
2019-07-19 11:40:00,225.52,225.7,225.5,225.6,14316.0,196.9268,197.084,196.9093,196.9966,14316.0
2019-07-19 11:50:00,225.56,225.68,225.39,225.58,19664.0,196.9617,197.0665,196.8133,196.9792,19664.0
2019-07-19 12:00:00,225.61,225.89,225.58,225.88,8040.0,197.0054,197.2499,196.9792,197.2411,8040.0
2019-07-19 12:10:00,225.94,226.49,225.86,226.48,10124.0,197.2935,197.7738,197.2237,197.7651,10124.0
2019-07-19 12:20:00,226.49,226.89,226.49,226.84,3744.0,197.7738,198.1231,197.7738,198.0794,3744.0
2019-07-19 12:30:00,226.73,226.73,226.45,226.5,5217.0,197.9834,197.9834,197.7389,197.7825,5217.0
2019-07-19 12:40:00,226.51,226.51,226.34,226.45,4775.0,197.7913,197.7913,197.6428,197.7389,4775.0
2019-07-19 12:50:00,226.45,226.77,226.4,226.76,13906.0,197.7389,198.0183,197.6952,198.0096,13906.0
2019-07-19 13:00:00,226.69,226.69,226.53,226.55,8499.0,197.9484,197.9484,197.8087,197.8262,8499.0
2019-07-19 13:10:00,226.53,226.57,226.45,226.52,10226.0,197.8087,197.8437,197.7389,197.8,10226.0
2019-07-19 13:20:00,226.55,226.77,226.55,226.65,7445.0,197.8262,198.0183,197.8262,197.9135,7445.0
2019-07-19 13:30:00,226.62,226.68,226.5,226.54,3995.0,197.8873,197.9397,197.7825,197.8175,3995.0
2019-07-19 13:40:00,226.52,226.6,226.19,226.19,7657.0,197.8,197.8699,197.5118,197.5118,7657.0
2019-07-19 13:50:00,226.26,226.36,225.99,226.08,13339.0,197.573,197.6603,197.3372,197.4158,13339.0
2019-07-19 14:00:00,226.14,226.27,226.0,226.01,7225.0,197.4682,197.5817,197.3459,197.3547,7225.0
2019-07-19 14:10:00,225.9,226.02,225.82,225.97,5499.0,197.2586,197.3634,197.1887,197.3197,5499.0
2019-07-19 14:20:00,226.0,226.1,225.77,225.85,4641.0,197.3459,197.4332,197.1451,197.2149,4641.0
2019-07-19 14:30:00,225.85,225.88,225.6,225.69,7082.0,197.2149,197.2411,196.9966,197.0752,7082.0
2019-07-19 14:40:00,225.66,225.78,225.5,225.69,11369.0,197.049,197.1538,196.9093,197.0752,11369.0
2019-07-19 14:50:00,225.78,225.99,225.72,225.93,9743.0,197.1538,197.3372,197.1014,197.2848,9743.0
2019-07-19 15:00:00,225.91,225.91,225.5,225.54,12272.0,197.2673,197.2673,196.9093,196.9442,12272.0
2019-07-19 15:10:00,225.54,225.56,225.15,225.15,10268.0,196.9442,196.9617,196.6037,196.6037,10268.0
2019-07-19 15:20:00,225.07,225.26,224.79,225.05,13217.0,196.5338,196.6997,196.2893,196.5164,13217.0
2019-07-19 15:30:00,225.06,225.31,224.99,225.14,15494.0,196.5251,196.7434,196.464,196.595,15494.0
2019-07-19 15:40:00,225.15,225.29,224.93,225.01,25933.0,196.6037,196.7259,196.4116,196.4814,25933.0
2019-07-19 15:50:00,224.99,225.15,224.42,224.55,70713.0,196.464,196.6037,195.9662,196.0798,70713.0
2019-07-22 09:30:00,225.54,225.66,225.09,225.16,10329.0,196.9442,197.049,196.5513,196.6124,10329.0
2019-07-22 09:40:00,225.31,225.37,225.06,225.06,1800.0,196.7434,196.7958,196.5251,196.5251,1800.0
2019-07-22 09:50:00,225.03,225.62,224.92,225.58,7737.0,196.4989,197.0141,196.4029,196.9792,7737.0
2019-07-22 10:00:00,225.64,226.06,225.57,226.06,2448.0,197.0316,197.3983,196.9704,197.3983,2448.0
2019-07-22 10:10:00,226.01,226.42,225.95,226.16,10795.0,197.3547,197.7127,197.3023,197.4856,10795.0
2019-07-22 10:20:00,226.23,226.41,226.19,226.35,3164.0,197.5468,197.7039,197.5118,197.6515,3164.0
2019-07-22 10:30:00,226.37,226.37,225.63,226.01,25788.0,197.669,197.669,197.0228,197.3547,25788.0
2019-07-22 10:40:00,225.94,225.94,225.01,225.28,12421.0,197.2935,197.2935,196.4814,196.7172,12421.0
2019-07-22 10:50:00,225.36,225.51,225.27,225.48,4251.0,196.7871,196.918,196.7085,196.8919,4251.0
2019-07-22 11:00:00,225.43,225.48,225.14,225.14,9620.0,196.8482,196.8919,196.595,196.595,9620.0
2019-07-22 11:10:00,225.08,225.1,224.86,225.07,13294.0,196.5426,196.56,196.3505,196.5338,13294.0
2019-07-22 11:20:00,225.02,225.14,224.95,225.0,10049.0,196.4902,196.595,196.4291,196.4727,10049.0
2019-07-22 11:30:00,225.01,225.32,224.93,225.28,10660.0,196.4814,196.7521,196.4116,196.7172,10660.0
2019-07-22 11:40:00,225.3,225.49,225.16,225.49,5193.0,196.7347,196.9006,196.6124,196.9006,5193.0
2019-07-22 11:50:00,225.46,225.86,225.45,225.85,2274.0,196.8744,197.2237,196.8657,197.2149,2274.0
2019-07-22 12:00:00,225.72,225.72,225.5,225.59,3100.0,197.1014,197.1014,196.9093,196.9879,3100.0
2019-07-22 12:10:00,225.56,225.93,225.51,225.85,3042.0,196.9617,197.2848,196.918,197.2149,3042.0
2019-07-22 12:20:00,225.84,225.96,225.8,225.89,3718.0,197.2062,197.311,197.1713,197.2499,3718.0
2019-07-22 12:30:00,225.92,225.94,225.62,225.86,7299.0,197.2761,197.2935,197.0141,197.2237,7299.0
2019-07-22 12:40:00,225.91,226.12,225.83,226.06,16807.0,197.2673,197.4507,197.1975,197.3983,16807.0
2019-07-22 12:50:00,226.15,226.27,226.0,226.05,6336.0,197.4769,197.5817,197.3459,197.3896,6336.0
2019-07-22 13:00:00,226.06,226.16,225.97,226.1,5903.0,197.3983,197.4856,197.3197,197.4332,5903.0
2019-07-22 13:10:00,226.12,226.12,226.0,226.05,4889.0,197.4507,197.4507,197.3459,197.3896,4889.0
2019-07-22 13:20:00,225.99,226.12,225.93,226.1,18729.0,197.3372,197.4507,197.2848,197.4332,18729.0
2019-07-22 13:30:00,226.1,226.18,225.98,226.05,12623.0,197.4332,197.5031,197.3285,197.3896,12623.0
2019-07-22 13:40:00,226.06,226.09,225.94,225.98,8360.0,197.3983,197.4245,197.2935,197.3285,8360.0
2019-07-22 13:50:00,226.06,226.1,225.91,225.94,4535.0,197.3983,197.4332,197.2673,197.2935,4535.0
2019-07-22 14:00:00,225.91,225.95,225.68,225.68,8551.0,197.2673,197.3023,197.0665,197.0665,8551.0
2019-07-22 14:10:00,225.68,226.04,225.68,225.9,27627.0,197.0665,197.3809,197.0665,197.2586,27627.0
2019-07-22 14:20:00,225.9,225.9,225.76,225.85,4582.0,197.2586,197.2586,197.1364,197.2149,4582.0
2019-07-22 14:30:00,225.87,226.0,225.87,225.93,9246.0,197.2324,197.3459,197.2324,197.2848,9246.0
2019-07-22 14:40:00,225.94,225.95,225.68,225.78,7254.0,197.2935,197.3023,197.0665,197.1538,7254.0
2019-07-22 14:50:00,225.83,225.9,225.71,225.83,9003.0,197.1975,197.2586,197.0927,197.1975,9003.0
2019-07-22 15:00:00,225.83,226.2,225.8,226.02,24830.0,197.1975,197.5206,197.1713,197.3634,24830.0
2019-07-22 15:10:00,226.0,226.01,225.35,225.36,10701.0,197.3459,197.3547,196.7783,196.7871,10701.0
2019-07-22 15:20:00,225.38,225.45,225.22,225.4,6450.0,196.8045,196.8657,196.6648,196.822,6450.0
2019-07-22 15:30:00,225.37,225.61,225.37,225.48,19141.0,196.7958,197.0054,196.7958,196.8919,19141.0
2019-07-22 15:40:00,225.48,225.77,225.46,225.71,21951.0,196.8919,197.1451,196.8744,197.0927,21951.0
2019-07-22 15:50:00,225.73,226.02,225.52,226.0,98578.0,197.1102,197.3634,196.9268,197.3459,98578.0
2019-07-23 09:30:00,226.7,227.82,225.54,227.51,35170.0,197.9572,198.9352,196.9442,198.6645,35170.0
2019-07-23 09:40:00,227.78,228.3,227.65,228.2,32016.0,198.9002,199.3543,198.7867,199.267,32016.0
2019-07-23 09:50:00,228.11,228.95,228.01,228.83,15264.0,199.1884,199.9219,199.1011,199.8171,15264.0
2019-07-23 10:00:00,228.91,229.08,228.47,228.47,27495.0,199.887,200.0354,199.5028,199.5028,27495.0
2019-07-23 10:10:00,228.4,228.56,228.02,228.42,32116.0,199.4416,199.5813,199.1098,199.4591,32116.0
2019-07-23 10:20:00,228.35,228.75,228.13,228.75,11832.0,199.398,199.7473,199.2059,199.7473,11832.0
2019-07-23 10:30:00,228.75,229.09,228.59,229.0,14189.0,199.7473,200.0441,199.6075,199.9656,14189.0
2019-07-23 10:40:00,229.04,229.27,229.03,229.16,17475.0,200.0005,200.2013,199.9918,200.1053,17475.0
2019-07-23 10:50:00,229.16,229.23,229.01,229.19,9717.0,200.1053,200.1664,199.9743,200.1315,9717.0
2019-07-23 11:00:00,229.16,229.16,227.87,228.03,15730.0,200.1053,200.1053,198.9788,199.1185,15730.0
2019-07-23 11:10:00,227.99,228.23,227.74,228.16,7923.0,199.0836,199.2932,198.8653,199.2321,7923.0
2019-07-23 11:20:00,228.22,228.28,228.0,228.06,11111.0,199.2845,199.3368,199.0923,199.1447,11111.0
2019-07-23 11:30:00,228.0,228.0,227.56,227.6,4000.0,199.0923,199.0923,198.7081,198.7431,4000.0
2019-07-23 11:40:00,227.64,227.85,227.57,227.77,3984.0,198.778,198.9614,198.7169,198.8915,3984.0
2019-07-23 11:50:00,227.75,227.84,227.67,227.68,8738.0,198.874,198.9526,198.8042,198.8129,8738.0
2019-07-23 12:00:00,227.64,227.69,227.47,227.5,4275.0,198.778,198.8217,198.6295,198.6557,4275.0
2019-07-23 12:10:00,227.55,227.68,227.53,227.68,6284.0,198.6994,198.8129,198.6819,198.8129,6284.0
2019-07-23 12:20:00,227.75,227.95,227.75,227.83,4124.0,198.874,199.0487,198.874,198.9439,4124.0
2019-07-23 12:30:00,227.85,228.09,227.76,227.94,5166.0,198.9614,199.1709,198.8828,199.04,5166.0
2019-07-23 12:40:00,227.92,228.04,227.91,227.91,5198.0,199.0225,199.1273,199.0138,199.0138,5198.0
2019-07-23 12:50:00,227.95,227.95,227.8,227.9,4201.0,199.0487,199.0487,198.9177,199.005,4201.0
2019-07-23 13:00:00,227.86,228.01,227.74,228.01,5408.0,198.9701,199.1011,198.8653,199.1011,5408.0
2019-07-23 13:10:00,228.07,228.1,228.03,228.06,6258.0,199.1535,199.1797,199.1185,199.1447,6258.0
2019-07-23 13:20:00,228.06,228.08,227.92,227.94,8248.0,199.1447,199.1622,199.0225,199.04,8248.0
2019-07-23 13:30:00,227.91,228.03,227.8,227.94,8043.0,199.0138,199.1185,198.9177,199.04,8043.0
2019-07-23 13:40:00,227.92,228.59,227.91,228.35,10936.0,199.0225,199.6075,199.0138,199.398,10936.0
2019-07-23 13:50:00,228.38,228.57,228.22,228.56,9786.0,199.4242,199.5901,199.2845,199.5813,9786.0
2019-07-23 14:00:00,228.6,228.62,228.22,228.45,24715.0,199.6163,199.6337,199.2845,199.4853,24715.0
2019-07-23 14:10:00,228.45,228.66,228.45,228.62,5163.0,199.4853,199.6687,199.4853,199.6337,5163.0
2019-07-23 14:20:00,228.65,228.71,228.58,228.6,5098.0,199.6599,199.7123,199.5988,199.6163,5098.0
2019-07-23 14:30:00,228.65,228.78,228.59,228.59,9955.0,199.6599,199.7735,199.6075,199.6075,9955.0
2019-07-23 14:40:00,228.62,228.76,228.56,228.71,6908.0,199.6337,199.756,199.5813,199.7123,6908.0
2019-07-23 14:50:00,228.72,228.94,228.7,228.85,32352.0,199.7211,199.9132,199.7036,199.8346,32352.0
2019-07-23 15:00:00,228.82,228.83,228.59,228.71,8539.0,199.8084,199.8171,199.6075,199.7123,8539.0
2019-07-23 15:10:00,228.67,228.78,228.63,228.73,12622.0,199.6774,199.7735,199.6425,199.7298,12622.0
2019-07-23 15:20:00,228.75,228.86,228.66,228.82,15567.0,199.7473,199.8433,199.6687,199.8084,15567.0
2019-07-23 15:30:00,228.86,228.98,228.74,228.81,8364.0,199.8433,199.9481,199.7385,199.7996,8364.0
2019-07-23 15:40:00,228.8,228.84,228.51,228.51,13889.0,199.7909,199.8258,199.5377,199.5377,13889.0
2019-07-23 15:50:00,228.49,228.91,228.4,228.89,47594.0,199.5202,199.887,199.4416,199.8695,47594.0
2019-07-24 09:30:00,227.57,227.68,226.95,227.04,23570.0,198.7169,198.8129,198.1755,198.2541,23570.0
2019-07-24 09:40:00,227.1,228.54,227.06,228.27,21028.0,198.3065,199.5639,198.2715,199.3281,21028.0
2019-07-24 09:50:00,228.26,228.39,227.7,227.72,8183.0,199.3194,199.4329,198.8304,198.8478,8183.0
2019-07-24 10:00:00,227.71,227.86,227.23,227.23,12147.0,198.8391,198.9701,198.42,198.42,12147.0
2019-07-24 10:10:00,227.22,227.61,227.16,227.47,5787.0,198.4112,198.7518,198.3588,198.6295,5787.0
2019-07-24 10:20:00,227.46,227.51,226.67,226.7,14924.0,198.6208,198.6645,197.931,197.9572,14924.0
2019-07-24 10:30:00,226.7,227.14,226.49,227.14,3806.0,197.9572,198.3414,197.7738,198.3414,3806.0
2019-07-24 10:40:00,227.16,227.46,227.0,227.32,12181.0,198.3588,198.6208,198.2191,198.4986,12181.0
2019-07-24 10:50:00,227.26,227.5,227.17,227.39,29181.0,198.4462,198.6557,198.3676,198.5597,29181.0
2019-07-24 11:00:00,227.39,227.39,226.87,226.88,13371.0,198.5597,198.5597,198.1056,198.1143,13371.0
2019-07-24 11:10:00,226.86,226.86,226.33,226.51,4835.0,198.0969,198.0969,197.6341,197.7913,4835.0
2019-07-24 11:20:00,226.53,226.75,226.45,226.45,6372.0,197.8087,198.0008,197.7389,197.7389,6372.0
2019-07-24 11:30:00,226.46,226.96,226.46,226.9,3625.0,197.7476,198.1842,197.7476,198.1318,3625.0
2019-07-24 11:40:00,226.85,226.96,226.67,226.89,5992.0,198.0882,198.1842,197.931,198.1231,5992.0
2019-07-24 11:50:00,226.88,226.88,226.55,226.55,4356.0,198.1143,198.1143,197.8262,197.8262,4356.0
2019-07-24 12:00:00,226.61,226.67,226.33,226.64,11280.0,197.8786,197.931,197.6341,197.9048,11280.0
2019-07-24 12:10:00,226.62,226.75,226.54,226.65,5928.0,197.8873,198.0008,197.8175,197.9135,5928.0
2019-07-24 12:20:00,226.6,226.62,226.22,226.26,8420.0,197.8699,197.8873,197.538,197.573,8420.0
2019-07-24 12:30:00,226.29,226.48,226.18,226.21,9557.0,197.5992,197.7651,197.5031,197.5293,9557.0
2019-07-24 12:40:00,226.24,226.25,225.92,226.15,36950.0,197.5555,197.5642,197.2761,197.4769,36950.0
2019-07-24 12:50:00,226.16,226.6,226.16,226.36,15936.0,197.4856,197.8699,197.4856,197.6603,15936.0
2019-07-24 13:00:00,226.43,226.46,226.24,226.29,6664.0,197.7214,197.7476,197.5555,197.5992,6664.0
2019-07-24 13:10:00,226.32,226.48,226.24,226.34,5626.0,197.6254,197.7651,197.5555,197.6428,5626.0
2019-07-24 13:20:00,226.34,226.35,226.06,226.27,8768.0,197.6428,197.6515,197.3983,197.5817,8768.0
2019-07-24 13:30:00,226.26,226.26,226.01,226.01,8693.0,197.573,197.573,197.3547,197.3547,8693.0
2019-07-24 13:40:00,226.07,226.13,225.93,226.08,6717.0,197.407,197.4594,197.2848,197.4158,6717.0
2019-07-24 13:50:00,226.08,226.09,225.8,225.9,8252.0,197.4158,197.4245,197.1713,197.2586,8252.0
2019-07-24 14:00:00,225.97,226.21,225.9,225.93,7617.0,197.3197,197.5293,197.2586,197.2848,7617.0
2019-07-24 14:10:00,225.94,225.94,225.65,225.65,10779.0,197.2935,197.2935,197.0403,197.0403,10779.0
2019-07-24 14:20:00,225.66,225.66,225.37,225.47,10762.0,197.049,197.049,196.7958,196.8831,10762.0
2019-07-24 14:30:00,225.52,226.0,225.52,225.96,6531.0,196.9268,197.3459,196.9268,197.311,6531.0
2019-07-24 14:40:00,225.93,225.93,225.72,225.85,9157.0,197.2848,197.2848,197.1014,197.2149,9157.0
2019-07-24 14:50:00,225.81,225.83,225.56,225.64,10867.0,197.18,197.1975,196.9617,197.0316,10867.0
2019-07-24 15:00:00,225.66,225.69,225.49,225.51,16109.0,197.049,197.0752,196.9006,196.918,16109.0
2019-07-24 15:10:00,225.54,225.55,225.31,225.31,17937.0,196.9442,196.953,196.7434,196.7434,17937.0
2019-07-24 15:20:00,225.34,225.4,225.23,225.39,19340.0,196.7696,196.822,196.6735,196.8133,19340.0
2019-07-24 15:30:00,225.35,225.61,225.32,225.59,35264.0,196.7783,197.0054,196.7521,196.9879,35264.0
2019-07-24 15:40:00,225.58,225.78,225.58,225.68,39355.0,196.9792,197.1538,196.9792,197.0665,39355.0
2019-07-24 15:50:00,225.69,225.71,224.58,224.95,164033.0,197.0752,197.0927,196.106,196.4291,164033.0
2019-07-25 09:30:00,224.0,227.1,221.5,223.59,25571.0,195.5995,198.3065,193.4165,195.2415,25571.0
2019-07-25 09:40:00,223.59,224.06,221.87,221.91,13830.0,195.2415,195.6519,193.7396,193.7745,13830.0
2019-07-25 09:50:00,222.16,222.34,219.58,222.22,36182.0,193.9928,194.15,191.7399,194.0452,36182.0
2019-07-25 10:00:00,222.11,222.23,221.2,221.8,31703.0,193.9491,194.0539,193.1545,193.6784,31703.0
2019-07-25 10:10:00,221.93,222.1,221.41,222.05,32135.0,193.792,193.9404,193.3379,193.8967,32135.0
2019-07-25 10:20:00,222.07,222.81,221.92,222.81,26056.0,193.9142,194.5604,193.7832,194.5604,26056.0
2019-07-25 10:30:00,222.83,223.81,222.82,223.07,30476.0,194.5778,195.4336,194.5691,194.7874,30476.0
2019-07-25 10:40:00,223.21,224.39,223.15,224.2,14121.0,194.9097,195.9401,194.8573,195.7741,14121.0
2019-07-25 10:50:00,224.2,224.51,224.01,224.29,9824.0,195.7741,196.0448,195.6082,195.8527,9824.0
2019-07-25 11:00:00,224.37,225.21,224.37,225.09,9722.0,195.9226,196.6561,195.9226,196.5513,9722.0
2019-07-25 11:10:00,225.09,225.28,224.7,225.02,19767.0,196.5513,196.7172,196.2107,196.4902,19767.0
2019-07-25 11:20:00,224.96,225.7,224.85,225.7,27411.0,196.4378,197.084,196.3417,197.084,27411.0
2019-07-25 11:30:00,225.7,225.71,225.26,225.5,20687.0,197.084,197.0927,196.6997,196.9093,20687.0
2019-07-25 11:40:00,225.55,225.99,225.48,225.54,25646.0,196.953,197.3372,196.8919,196.9442,25646.0
2019-07-25 11:50:00,225.59,225.69,225.26,225.45,16647.0,196.9879,197.0752,196.6997,196.8657,16647.0
2019-07-25 12:00:00,225.53,225.95,225.43,225.73,17695.0,196.9355,197.3023,196.8482,197.1102,17695.0
2019-07-25 12:10:00,225.72,225.75,225.25,225.55,12259.0,197.1014,197.1276,196.691,196.953,12259.0
2019-07-25 12:20:00,225.57,225.75,225.38,225.56,18514.0,196.9704,197.1276,196.8045,196.9617,18514.0
2019-07-25 12:30:00,225.48,225.98,225.44,225.58,12410.0,196.8919,197.3285,196.8569,196.9792,12410.0
2019-07-25 12:40:00,225.57,225.66,225.28,225.47,11372.0,196.9704,197.049,196.7172,196.8831,11372.0
2019-07-25 12:50:00,225.51,225.67,225.43,225.56,8214.0,196.918,197.0578,196.8482,196.9617,8214.0
2019-07-25 13:00:00,225.45,226.16,225.39,226.16,19880.0,196.8657,197.4856,196.8133,197.4856,19880.0
2019-07-25 13:10:00,226.16,226.43,225.94,226.36,26785.0,197.4856,197.7214,197.2935,197.6603,26785.0
2019-07-25 13:20:00,226.36,226.36,226.02,226.12,9558.0,197.6603,197.6603,197.3634,197.4507,9558.0
2019-07-25 13:30:00,226.15,226.75,226.09,226.75,12679.0,197.4769,198.0008,197.4245,198.0008,12679.0
2019-07-25 13:40:00,226.74,226.85,226.65,226.79,21129.0,197.9921,198.0882,197.9135,198.0358,21129.0
2019-07-25 13:50:00,226.83,226.87,226.03,226.29,23424.0,198.0707,198.1056,197.3721,197.5992,23424.0
2019-07-25 14:00:00,226.31,227.4,226.31,227.24,11015.0,197.6166,198.5684,197.6166,198.4287,11015.0
2019-07-25 14:10:00,227.42,227.78,227.28,227.58,18484.0,198.5859,198.9002,198.4636,198.7256,18484.0
2019-07-25 14:20:00,227.56,227.78,227.51,227.59,10592.0,198.7081,198.9002,198.6645,198.7343,10592.0
2019-07-25 14:30:00,227.59,227.59,227.08,227.14,32661.0,198.7343,198.7343,198.289,198.3414,32661.0
2019-07-25 14:40:00,227.03,227.47,226.95,227.34,15902.0,198.2453,198.6295,198.1755,198.516,15902.0
2019-07-25 14:50:00,227.34,227.36,227.03,227.04,20740.0,198.516,198.5335,198.2453,198.2541,20740.0
2019-07-25 15:00:00,227.01,227.25,226.51,226.51,19376.0,198.2279,198.4374,197.7913,197.7913,19376.0
2019-07-25 15:10:00,226.47,226.62,226.17,226.31,20300.0,197.7563,197.8873,197.4944,197.6166,20300.0
2019-07-25 15:20:00,226.36,227.3,226.13,227.22,23614.0,197.6603,198.4811,197.4594,198.4112,23614.0
2019-07-25 15:30:00,227.16,227.56,227.15,227.2,20631.0,198.3588,198.7081,198.3501,198.3938,20631.0
2019-07-25 15:40:00,227.18,227.5,227.18,227.47,18860.0,198.3763,198.6557,198.3763,198.6295,18860.0
2019-07-25 15:50:00,227.45,227.84,227.26,227.69,58301.0,198.6121,198.9526,198.4462,198.8217,58301.0
2019-07-26 09:30:00,227.72,227.79,226.11,226.85,20585.0,198.8478,198.909,197.442,198.0882,20585.0
2019-07-26 09:40:00,226.81,227.66,226.66,226.71,21260.0,198.0532,198.7955,197.9222,197.9659,21260.0
2019-07-26 09:50:00,226.73,227.11,226.66,227.11,15928.0,197.9834,198.3152,197.9222,198.3152,15928.0
2019-07-26 10:00:00,227.06,227.23,226.75,226.88,8683.0,198.2715,198.42,198.0008,198.1143,8683.0
2019-07-26 10:10:00,226.84,227.0,226.72,226.83,10006.0,198.0794,198.2191,197.9746,198.0707,10006.0
2019-07-26 10:20:00,226.75,227.07,226.65,226.83,61940.0,198.0008,198.2803,197.9135,198.0707,61940.0
2019-07-26 10:30:00,226.83,227.17,226.75,227.1,18883.0,198.0707,198.3676,198.0008,198.3065,18883.0
2019-07-26 10:40:00,226.98,227.24,226.87,227.01,15300.0,198.2017,198.4287,198.1056,198.2279,15300.0
2019-07-26 10:50:00,227.01,227.77,227.0,227.77,10681.0,198.2279,198.8915,198.2191,198.8915,10681.0
2019-07-26 11:00:00,227.71,228.4,227.48,227.93,22583.0,198.8391,199.4416,198.6383,199.0312,22583.0
2019-07-26 11:10:00,227.84,228.05,227.62,227.92,12075.0,198.9526,199.136,198.7605,199.0225,12075.0
2019-07-26 11:20:00,227.95,228.08,227.85,227.94,15700.0,199.0487,199.1622,198.9614,199.04,15700.0
2019-07-26 11:30:00,227.92,228.08,227.63,228.06,16578.0,199.0225,199.1622,198.7693,199.1447,16578.0
2019-07-26 11:40:00,227.99,228.97,227.85,228.89,30615.0,199.0836,199.9394,198.9614,199.8695,30615.0
2019-07-26 11:50:00,228.97,229.45,228.68,229.09,27398.0,199.9394,200.3585,199.6861,200.0441,27398.0
2019-07-26 12:00:00,229.08,229.54,229.08,229.46,40322.0,200.0354,200.4371,200.0354,200.3672,40322.0
2019-07-26 12:10:00,229.45,229.76,229.14,229.15,25655.0,200.3585,200.6292,200.0878,200.0965,25655.0
2019-07-26 12:20:00,229.14,229.64,229.14,229.45,17514.0,200.0878,200.5244,200.0878,200.3585,17514.0
2019-07-26 12:30:00,229.35,229.37,229.02,229.26,25655.0,200.2712,200.2886,199.983,200.1926,25655.0
2019-07-26 12:40:00,229.21,229.38,229.19,229.32,9921.0,200.1489,200.2974,200.1315,200.245,9921.0
2019-07-26 12:50:00,229.32,229.75,229.3,229.75,15351.0,200.245,200.6205,200.2275,200.6205,15351.0
2019-07-26 13:00:00,229.75,230.0,229.74,229.92,11727.0,200.6205,200.8388,200.6117,200.7689,11727.0
2019-07-26 13:10:00,229.89,229.97,229.54,229.95,14111.0,200.7427,200.8126,200.4371,200.7951,14111.0
2019-07-26 13:20:00,229.96,229.98,229.61,229.71,14432.0,200.8038,200.8213,200.4982,200.5855,14432.0
2019-07-26 13:30:00,229.71,229.99,229.7,229.78,21823.0,200.5855,200.83,200.5768,200.6467,21823.0
2019-07-26 13:40:00,229.78,229.84,229.55,229.64,13259.0,200.6467,200.6991,200.4458,200.5244,13259.0
2019-07-26 13:50:00,229.61,230.02,229.6,229.84,12445.0,200.4982,200.8562,200.4895,200.6991,12445.0
2019-07-26 14:00:00,229.88,230.06,229.79,229.98,14336.0,200.734,200.8912,200.6554,200.8213,14336.0
2019-07-26 14:10:00,230.0,230.01,229.59,229.59,16148.0,200.8388,200.8475,200.4808,200.4808,16148.0
2019-07-26 14:20:00,229.59,229.75,229.38,229.44,12539.0,200.4808,200.6205,200.2974,200.3498,12539.0
2019-07-26 14:30:00,229.46,229.88,229.45,229.74,12379.0,200.3672,200.734,200.3585,200.6117,12379.0
2019-07-26 14:40:00,229.74,229.96,229.73,229.87,13629.0,200.6117,200.8038,200.603,200.7253,13629.0
2019-07-26 14:50:00,229.86,229.91,229.69,229.81,16054.0,200.7165,200.7602,200.5681,200.6729,16054.0
2019-07-26 15:00:00,229.83,229.97,229.54,229.62,18540.0,200.6903,200.8126,200.4371,200.507,18540.0
2019-07-26 15:10:00,229.62,230.12,229.62,229.94,32677.0,200.507,200.9436,200.507,200.7864,32677.0
2019-07-26 15:20:00,229.91,230.17,229.9,230.11,22251.0,200.7602,200.9872,200.7515,200.9348,22251.0
2019-07-26 15:30:00,230.11,230.48,230.07,230.35,37991.0,200.9348,201.2579,200.8999,201.1444,37991.0
2019-07-26 15:40:00,230.35,230.55,230.21,230.22,47645.0,201.1444,201.319,201.0221,201.0309,47645.0
2019-07-26 15:50:00,230.2,230.59,230.12,230.55,107794.0,201.0134,201.354,200.9436,201.319,107794.0
2019-07-29 09:30:00,230.66,230.66,229.0,229.3,56962.0,201.4151,201.4151,199.9656,200.2275,56962.0
2019-07-29 09:40:00,229.33,229.71,229.26,229.54,14654.0,200.2537,200.5855,200.1926,200.4371,14654.0
2019-07-29 09:50:00,229.57,229.73,229.31,229.69,13477.0,200.4633,200.603,200.2363,200.5681,13477.0
2019-07-29 10:00:00,229.47,229.94,229.08,229.79,15956.0,200.376,200.7864,200.0354,200.6554,15956.0
2019-07-29 10:10:00,229.8,230.44,229.5,230.16,13565.0,200.6641,201.223,200.4022,200.9785,13565.0
2019-07-29 10:20:00,230.08,230.38,229.87,230.1,13978.0,200.9086,201.1706,200.7253,200.9261,13978.0
2019-07-29 10:30:00,230.08,230.47,230.07,230.26,11848.0,200.9086,201.2492,200.8999,201.0658,11848.0
2019-07-29 10:40:00,230.36,230.45,230.05,230.33,18872.0,201.1531,201.2317,200.8824,201.1269,18872.0
2019-07-29 10:50:00,230.38,230.65,230.22,230.33,20076.0,201.1706,201.4064,201.0309,201.1269,20076.0
2019-07-29 11:00:00,230.33,230.55,230.23,230.5,15916.0,201.1269,201.319,201.0396,201.2754,15916.0
2019-07-29 11:10:00,230.54,230.88,230.33,230.88,6855.0,201.3103,201.6072,201.1269,201.6072,6855.0
2019-07-29 11:20:00,230.93,231.26,230.89,231.26,10765.0,201.6509,201.939,201.6159,201.939,10765.0
2019-07-29 11:30:00,231.27,231.57,231.06,231.49,8020.0,201.9478,202.2097,201.7644,202.1399,8020.0
2019-07-29 11:40:00,231.48,231.82,231.25,231.5,23315.0,202.1311,202.428,201.9303,202.1486,23315.0
2019-07-29 11:50:00,231.65,231.84,231.59,231.77,4700.0,202.2796,202.4455,202.2272,202.3844,4700.0
2019-07-29 12:00:00,231.77,231.85,231.41,231.69,23057.0,202.3844,202.4542,202.07,202.3145,23057.0
2019-07-29 12:10:00,231.59,231.63,231.25,231.35,7581.0,202.2272,202.2621,201.9303,202.0176,7581.0
2019-07-29 12:20:00,231.41,231.57,231.25,231.54,8295.0,202.07,202.2097,201.9303,202.1835,8295.0
2019-07-29 12:30:00,231.55,231.93,231.53,231.75,22349.0,202.1922,202.5241,202.1748,202.3669,22349.0
2019-07-29 12:40:00,231.75,231.89,231.53,231.72,24021.0,202.3669,202.4891,202.1748,202.3407,24021.0
2019-07-29 12:50:00,231.72,231.72,231.42,231.72,9374.0,202.3407,202.3407,202.0787,202.3407,9374.0
2019-07-29 13:00:00,231.69,231.77,231.2,231.2,5052.0,202.3145,202.3844,201.8866,201.8866,5052.0
2019-07-29 13:10:00,231.24,231.39,231.21,231.21,5066.0,201.9216,202.0525,201.8954,201.8954,5066.0
2019-07-29 13:20:00,231.25,231.3,231.04,231.05,3925.0,201.9303,201.9739,201.7469,201.7556,3925.0
2019-07-29 13:30:00,231.01,231.02,230.75,231.02,8570.0,201.7207,201.7294,201.4937,201.7294,8570.0
2019-07-29 13:40:00,231.0,231.14,230.96,231.13,3883.0,201.712,201.8342,201.6771,201.8255,3883.0
2019-07-29 13:50:00,231.11,231.21,231.06,231.17,7262.0,201.808,201.8954,201.7644,201.8604,7262.0
2019-07-29 14:00:00,231.15,231.23,231.0,231.14,18688.0,201.843,201.9128,201.712,201.8342,18688.0
2019-07-29 14:10:00,231.17,231.46,231.15,231.44,3909.0,201.8604,202.1137,201.843,202.0962,3909.0
2019-07-29 14:20:00,231.38,231.44,231.08,231.23,5327.0,202.0438,202.0962,201.7818,201.9128,5327.0
2019-07-29 14:30:00,231.15,231.15,230.9,231.06,3860.0,201.843,201.843,201.6247,201.7644,3860.0
2019-07-29 14:40:00,231.03,231.05,230.94,231.05,5163.0,201.7382,201.7556,201.6596,201.7556,5163.0
2019-07-29 14:50:00,231.08,231.26,231.05,231.18,5452.0,201.7818,201.939,201.7556,201.8692,5452.0
2019-07-29 15:00:00,231.19,231.22,231.05,231.19,6615.0,201.8779,201.9041,201.7556,201.8779,6615.0
2019-07-29 15:10:00,231.21,231.22,231.01,231.1,8866.0,201.8954,201.9041,201.7207,201.7993,8866.0
2019-07-29 15:20:00,231.14,231.19,230.77,230.85,6521.0,201.8342,201.8779,201.5111,201.581,6521.0
2019-07-29 15:30:00,230.9,230.91,230.75,230.84,9898.0,201.6247,201.6334,201.4937,201.5723,9898.0
2019-07-29 15:40:00,230.9,231.18,230.89,231.11,12236.0,201.6247,201.8692,201.6159,201.808,12236.0
2019-07-29 15:50:00,231.1,231.26,230.94,231.16,55624.0,201.7993,201.939,201.6596,201.8517,55624.0
2019-07-30 09:30:00,230.33,230.92,229.24,230.92,19662.0,201.1269,201.6421,200.1751,201.6421,19662.0
2019-07-30 09:40:00,230.92,231.43,230.57,231.34,9578.0,201.6421,202.0875,201.3365,202.0089,9578.0
2019-07-30 09:50:00,231.39,231.49,230.88,231.49,15168.0,202.0525,202.1399,201.6072,202.1399,15168.0
2019-07-30 10:00:00,231.45,231.49,231.1,231.49,10135.0,202.1049,202.1399,201.7993,202.1399,10135.0
2019-07-30 10:10:00,231.49,231.8,231.43,231.78,18134.0,202.1399,202.4106,202.0875,202.3931,18134.0
2019-07-30 10:20:00,231.75,232.0,231.64,232.0,18260.0,202.3669,202.5852,202.2708,202.5852,18260.0
2019-07-30 10:30:00,232.06,232.22,231.76,232.11,15288.0,202.6376,202.7773,202.3756,202.6812,15288.0
2019-07-30 10:40:00,232.06,232.22,231.42,231.63,11796.0,202.6376,202.7773,202.0787,202.2621,11796.0
2019-07-30 10:50:00,231.64,232.41,231.57,232.41,11471.0,202.2708,202.9432,202.2097,202.9432,11471.0
2019-07-30 11:00:00,232.38,232.47,231.86,232.01,9566.0,202.917,202.9956,202.4629,202.5939,9566.0
2019-07-30 11:10:00,232.11,232.39,231.96,232.02,5540.0,202.6812,202.9257,202.5503,202.6027,5540.0
2019-07-30 11:20:00,231.99,232.09,231.81,231.87,7473.0,202.5765,202.6638,202.4193,202.4717,7473.0
2019-07-30 11:30:00,231.88,231.94,231.37,231.75,14893.0,202.4804,202.5328,202.0351,202.3669,14893.0
2019-07-30 11:40:00,231.8,232.14,231.72,232.0,11476.0,202.4106,202.7074,202.3407,202.5852,11476.0
2019-07-30 11:50:00,232.02,232.03,231.79,231.96,11546.0,202.6027,202.6114,202.4018,202.5503,11546.0
2019-07-30 12:00:00,231.95,232.24,231.89,232.02,10475.0,202.5415,202.7948,202.4891,202.6027,10475.0
2019-07-30 12:10:00,232.03,232.17,232.01,232.17,8891.0,202.6114,202.7336,202.5939,202.7336,8891.0
2019-07-30 12:20:00,232.15,232.18,231.76,231.81,7801.0,202.7162,202.7424,202.3756,202.4193,7801.0
2019-07-30 12:30:00,231.78,231.97,231.72,231.97,13410.0,202.3931,202.559,202.3407,202.559,13410.0
2019-07-30 12:40:00,232.0,232.0,231.56,231.57,5162.0,202.5852,202.5852,202.201,202.2097,5162.0
2019-07-30 12:50:00,231.59,231.59,231.14,231.36,9907.0,202.2272,202.2272,201.8342,202.0263,9907.0
2019-07-30 13:00:00,231.29,231.38,231.19,231.38,7071.0,201.9652,202.0438,201.8779,202.0438,7071.0
2019-07-30 13:10:00,231.39,231.7,231.3,231.7,15884.0,202.0525,202.3232,201.9739,202.3232,15884.0
2019-07-30 13:20:00,231.63,232.08,231.61,231.83,12243.0,202.2621,202.6551,202.2446,202.4367,12243.0
2019-07-30 13:30:00,231.75,231.88,231.47,231.58,13411.0,202.3669,202.4804,202.1224,202.2184,13411.0
2019-07-30 13:40:00,231.59,231.59,231.25,231.36,5840.0,202.2272,202.2272,201.9303,202.0263,5840.0
2019-07-30 13:50:00,231.39,231.48,231.22,231.48,11906.0,202.0525,202.1311,201.9041,202.1311,11906.0
2019-07-30 14:00:00,231.46,231.62,231.29,231.59,7650.0,202.1137,202.2534,201.9652,202.2272,7650.0
2019-07-30 14:10:00,231.56,231.61,231.22,231.57,28005.0,202.201,202.2446,201.9041,202.2097,28005.0
2019-07-30 14:20:00,231.6,231.88,231.57,231.6,8463.0,202.2359,202.4804,202.2097,202.2359,8463.0
2019-07-30 14:30:00,231.69,231.78,231.6,231.6,12753.0,202.3145,202.3931,202.2359,202.2359,12753.0
2019-07-30 14:40:00,231.57,231.97,231.45,231.9,23495.0,202.2097,202.559,202.1049,202.4979,23495.0
2019-07-30 14:50:00,231.89,231.91,231.72,231.8,8371.0,202.4891,202.5066,202.3407,202.4106,8371.0
2019-07-30 15:00:00,231.76,231.99,231.73,231.89,17547.0,202.3756,202.5765,202.3494,202.4891,17547.0
2019-07-30 15:10:00,231.9,232.2,231.84,232.08,18726.0,202.4979,202.7598,202.4455,202.6551,18726.0
2019-07-30 15:20:00,232.1,232.1,231.7,231.7,14341.0,202.6725,202.6725,202.3232,202.3232,14341.0
2019-07-30 15:30:00,231.71,231.79,231.49,231.71,23725.0,202.332,202.4018,202.1399,202.332,23725.0
2019-07-30 15:40:00,231.68,231.69,231.46,231.63,31692.0,202.3058,202.3145,202.1137,202.2621,31692.0
2019-07-30 15:50:00,231.62,231.92,231.49,231.82,83818.0,202.2534,202.5153,202.1399,202.428,83818.0
2019-07-31 09:30:00,230.91,231.48,230.67,231.45,18071.0,201.6334,202.1311,201.4238,202.1049,18071.0
2019-07-31 09:40:00,231.46,231.6,230.91,230.91,9180.0,202.1137,202.2359,201.6334,201.6334,9180.0
2019-07-31 09:50:00,230.77,231.6,230.77,230.96,6162.0,201.5111,202.2359,201.5111,201.6771,6162.0
2019-07-31 10:00:00,230.88,231.08,230.5,230.72,8869.0,201.6072,201.7818,201.2754,201.4675,8869.0
2019-07-31 10:10:00,230.69,230.76,230.18,230.24,16468.0,201.4413,201.5024,200.9959,201.0483,16468.0
2019-07-31 10:20:00,230.18,230.48,230.16,230.21,28619.0,200.9959,201.2579,200.9785,201.0221,28619.0
2019-07-31 10:30:00,230.12,230.31,229.87,230.26,18039.0,200.9436,201.1095,200.7253,201.0658,18039.0
2019-07-31 10:40:00,230.28,230.53,230.04,230.04,12814.0,201.0833,201.3016,200.8737,200.8737,12814.0
2019-07-31 10:50:00,229.93,230.55,229.93,230.54,8666.0,200.7776,201.319,200.7776,201.3103,8666.0
2019-07-31 11:00:00,230.65,230.76,230.28,230.28,10611.0,201.4064,201.5024,201.0833,201.0833,10611.0
2019-07-31 11:10:00,230.27,230.35,229.8,230.02,10469.0,201.0745,201.1444,200.6641,200.8562,10469.0
2019-07-31 11:20:00,230.0,230.32,230.0,230.14,4992.0,200.8388,201.1182,200.8388,200.961,4992.0
2019-07-31 11:30:00,230.21,230.24,229.45,229.52,10630.0,201.0221,201.0483,200.3585,200.4196,10630.0
2019-07-31 11:40:00,229.56,229.65,229.2,229.26,6954.0,200.4546,200.5331,200.1402,200.1926,6954.0
2019-07-31 11:50:00,229.32,229.56,229.13,229.13,10033.0,200.245,200.4546,200.0791,200.0791,10033.0
2019-07-31 12:00:00,229.1,229.35,228.88,228.94,13527.0,200.0529,200.2712,199.8608,199.9132,13527.0
2019-07-31 12:10:00,228.9,229.1,228.83,229.1,23610.0,199.8782,200.0529,199.8171,200.0529,23610.0
2019-07-31 12:20:00,229.0,229.14,228.82,228.82,15185.0,199.9656,200.0878,199.8084,199.8084,15185.0
2019-07-31 12:30:00,228.82,228.84,228.3,228.41,20789.0,199.8084,199.8258,199.3543,199.4504,20789.0
2019-07-31 12:40:00,228.4,228.81,228.27,228.54,60883.0,199.4416,199.7996,199.3281,199.5639,60883.0
2019-07-31 12:50:00,228.56,229.07,228.33,228.73,23845.0,199.5813,200.0267,199.3805,199.7298,23845.0
2019-07-31 13:00:00,228.72,228.72,228.33,228.58,12149.0,199.7211,199.7211,199.3805,199.5988,12149.0
2019-07-31 13:10:00,228.58,228.83,228.52,228.74,26842.0,199.5988,199.8171,199.5464,199.7385,26842.0
2019-07-31 13:20:00,228.73,228.97,228.49,228.53,10795.0,199.7298,199.9394,199.5202,199.5551,10795.0
2019-07-31 13:30:00,228.51,228.8,228.5,228.6,20529.0,199.5377,199.7909,199.529,199.6163,20529.0
2019-07-31 13:40:00,228.69,228.8,228.54,228.8,23155.0,199.6949,199.7909,199.5639,199.7909,23155.0
2019-07-31 13:50:00,228.76,228.94,228.62,228.94,26521.0,199.756,199.9132,199.6337,199.9132,26521.0
2019-07-31 14:00:00,228.82,228.82,227.66,228.15,57618.0,199.8084,199.8084,198.7955,199.2233,57618.0
2019-07-31 14:10:00,228.08,228.49,228.0,228.17,24646.0,199.1622,199.5202,199.0923,199.2408,24646.0
2019-07-31 14:20:00,228.09,228.31,227.8,228.31,17099.0,199.1709,199.363,198.9177,199.363,17099.0
2019-07-31 14:30:00,228.21,228.54,227.45,227.65,31826.0,199.2757,199.5639,198.6121,198.7867,31826.0
2019-07-31 14:40:00,227.53,227.64,226.46,226.47,71161.0,198.6819,198.778,197.7476,197.7563,71161.0
2019-07-31 14:50:00,226.52,227.02,225.4,226.71,116841.0,197.8,198.2366,196.822,197.9659,116841.0
2019-07-31 15:00:00,226.62,228.06,226.48,227.73,26153.0,197.8873,199.1447,197.7651,198.8566,26153.0
2019-07-31 15:10:00,227.51,228.22,227.17,228.15,56185.0,198.6645,199.2845,198.3676,199.2233,56185.0
2019-07-31 15:20:00,228.13,228.63,228.05,228.2,21980.0,199.2059,199.6425,199.136,199.267,21980.0
2019-07-31 15:30:00,228.25,228.77,228.0,228.59,31915.0,199.3107,199.7647,199.0923,199.6075,31915.0
2019-07-31 15:40:00,228.63,228.73,228.12,228.24,51357.0,199.6425,199.7298,199.1971,199.3019,51357.0
2019-07-31 15:50:00,228.26,228.66,227.77,228.25,173026.0,199.3194,199.6687,198.8915,199.3107,173026.0
2019-08-01 09:30:00,226.26,227.64,225.5,225.97,40115.0,197.573,198.778,196.9093,197.3197,40115.0
2019-08-01 09:40:00,225.95,227.3,225.95,227.14,21406.0,197.3023,198.4811,197.3023,198.3414,21406.0
2019-08-01 09:50:00,226.8,227.59,226.42,227.55,35454.0,198.0445,198.7343,197.7127,198.6994,35454.0
2019-08-01 10:00:00,227.59,228.02,227.04,228.02,17240.0,198.7343,199.1098,198.2541,199.1098,17240.0
2019-08-01 10:10:00,228.09,228.42,227.73,228.42,9761.0,199.1709,199.4591,198.8566,199.4591,9761.0
2019-08-01 10:20:00,228.47,229.04,228.39,229.04,14804.0,199.5028,200.0005,199.4329,200.0005,14804.0
2019-08-01 10:30:00,228.98,229.38,228.77,229.15,15493.0,199.9481,200.2974,199.7647,200.0965,15493.0
2019-08-01 10:40:00,228.99,229.43,228.76,229.33,24541.0,199.9568,200.341,199.756,200.2537,24541.0
2019-08-01 10:50:00,229.31,229.71,229.19,229.59,13481.0,200.2363,200.5855,200.1315,200.4808,13481.0
2019-08-01 11:00:00,229.5,229.65,229.47,229.62,24314.0,200.4022,200.5331,200.376,200.507,24314.0
2019-08-01 11:10:00,229.65,229.83,229.4,229.64,18237.0,200.5331,200.6903,200.3148,200.5244,18237.0
2019-08-01 11:20:00,229.64,229.95,229.58,229.95,20672.0,200.5244,200.7951,200.472,200.7951,20672.0
2019-08-01 11:30:00,229.98,230.34,229.75,230.12,15747.0,200.8213,201.1357,200.6205,200.9436,15747.0
2019-08-01 11:40:00,230.25,230.31,229.8,229.8,7120.0,201.0571,201.1095,200.6641,200.6641,7120.0
2019-08-01 11:50:00,229.8,229.8,229.22,229.29,14237.0,200.6641,200.6641,200.1577,200.2188,14237.0
2019-08-01 12:00:00,229.27,229.54,229.11,229.39,11815.0,200.2013,200.4371,200.0616,200.3061,11815.0
2019-08-01 12:10:00,229.43,229.57,228.75,228.93,42629.0,200.341,200.4633,199.7473,199.9044,42629.0
2019-08-01 12:20:00,228.98,229.07,228.78,228.78,7573.0,199.9481,200.0267,199.7735,199.7735,7573.0
2019-08-01 12:30:00,228.83,229.36,228.82,229.36,8481.0,199.8171,200.2799,199.8084,200.2799,8481.0
2019-08-01 12:40:00,229.44,229.88,229.39,229.73,23576.0,200.3498,200.734,200.3061,200.603,23576.0
2019-08-01 12:50:00,229.73,229.94,229.73,229.92,6221.0,200.603,200.7864,200.603,200.7689,6221.0
2019-08-01 13:00:00,229.94,230.13,229.92,230.12,8350.0,200.7864,200.9523,200.7689,200.9436,8350.0
2019-08-01 13:10:00,230.13,230.55,230.06,230.52,16171.0,200.9523,201.319,200.8912,201.2928,16171.0
2019-08-01 13:20:00,230.5,230.85,229.04,229.08,31647.0,201.2754,201.581,200.0005,200.0354,31647.0
2019-08-01 13:30:00,229.02,229.78,228.49,228.5,21880.0,199.983,200.6467,199.5202,199.529,21880.0
2019-08-01 13:40:00,228.43,228.81,227.73,228.06,27295.0,199.4678,199.7996,198.8566,199.1447,27295.0
2019-08-01 13:50:00,228.05,228.3,227.26,227.97,19297.0,199.136,199.3543,198.4462,199.0662,19297.0
2019-08-01 14:00:00,228.0,228.03,227.24,227.25,29438.0,199.0923,199.1185,198.4287,198.4374,29438.0
2019-08-01 14:10:00,227.16,227.35,226.55,227.22,11943.0,198.3588,198.5248,197.8262,198.4112,11943.0
2019-08-01 14:20:00,227.29,227.3,226.58,226.96,16267.0,198.4724,198.4811,197.8524,198.1842,16267.0
2019-08-01 14:30:00,226.99,226.99,226.15,226.15,15127.0,198.2104,198.2104,197.4769,197.4769,15127.0
2019-08-01 14:40:00,226.22,226.52,225.71,226.52,14104.0,197.538,197.8,197.0927,197.8,14104.0
2019-08-01 14:50:00,226.48,226.98,226.4,226.63,18288.0,197.7651,198.2017,197.6952,197.896,18288.0
2019-08-01 15:00:00,226.66,226.74,225.82,225.86,23453.0,197.9222,197.9921,197.1887,197.2237,23453.0
2019-08-01 15:10:00,225.87,226.77,225.57,226.69,22227.0,197.2324,198.0183,196.9704,197.9484,22227.0
2019-08-01 15:20:00,226.71,227.26,226.71,226.83,22024.0,197.9659,198.4462,197.9659,198.0707,22024.0
2019-08-01 15:30:00,226.84,227.08,226.46,227.08,26104.0,198.0794,198.289,197.7476,198.289,26104.0
2019-08-01 15:40:00,227.09,227.1,226.44,226.46,39944.0,198.2977,198.3065,197.7301,197.7476,39944.0
2019-08-01 15:50:00,226.37,226.64,225.79,226.26,102330.0,197.669,197.9048,197.1625,197.573,102330.0
2019-08-02 09:30:00,225.03,225.06,223.02,224.73,25322.0,196.4989,196.5251,194.7438,196.2369,25322.0
2019-08-02 09:40:00,224.91,224.91,223.15,223.15,11580.0,196.3941,196.3941,194.8573,194.8573,11580.0
2019-08-02 09:50:00,223.16,223.78,223.15,223.47,10505.0,194.866,195.4074,194.8573,195.1367,10505.0
2019-08-02 10:00:00,223.68,223.92,223.41,223.6,6401.0,195.3201,195.5296,195.0843,195.2502,6401.0
2019-08-02 10:10:00,223.7,223.7,222.89,223.03,9077.0,195.3375,195.3375,194.6302,194.7525,9077.0
2019-08-02 10:20:00,222.9,223.88,222.9,223.86,10083.0,194.639,195.4947,194.639,195.4772,10083.0
2019-08-02 10:30:00,223.84,223.84,222.9,223.14,10780.0,195.4598,195.4598,194.639,194.8485,10780.0
2019-08-02 10:40:00,223.27,223.48,222.96,223.0,8406.0,194.9621,195.1454,194.6914,194.7263,8406.0
2019-08-02 10:50:00,223.01,223.21,222.77,223.12,8732.0,194.735,194.9097,194.5254,194.8311,8732.0
2019-08-02 11:00:00,223.19,223.59,222.83,223.59,6290.0,194.8922,195.2415,194.5778,195.2415,6290.0
2019-08-02 11:10:00,223.52,224.2,223.52,224.2,2055.0,195.1804,195.7741,195.1804,195.7741,2055.0
2019-08-02 11:20:00,224.08,224.22,223.77,223.77,7942.0,195.6694,195.7916,195.3987,195.3987,7942.0
2019-08-02 11:30:00,223.85,223.99,222.97,223.02,10342.0,195.4685,195.5908,194.7001,194.7438,10342.0
2019-08-02 11:40:00,222.95,223.3,222.83,223.13,7934.0,194.6826,194.9883,194.5778,194.8398,7934.0
2019-08-02 11:50:00,223.12,223.18,222.4,222.64,22951.0,194.8311,194.8835,194.2024,194.4119,22951.0
2019-08-02 12:00:00,222.69,222.7,222.14,222.27,37629.0,194.4556,194.4643,193.9753,194.0888,37629.0
2019-08-02 12:10:00,222.38,222.64,222.02,222.43,17594.0,194.1849,194.4119,193.8705,194.2286,17594.0
2019-08-02 12:20:00,222.49,222.51,221.27,221.69,77016.0,194.2809,194.2984,193.2156,193.5824,77016.0
2019-08-02 12:30:00,221.69,222.07,220.72,222.0,33843.0,193.5824,193.9142,192.7354,193.8531,33843.0
2019-08-02 12:40:00,222.04,222.34,221.77,221.91,10341.0,193.888,194.15,193.6522,193.7745,10341.0
2019-08-02 12:50:00,221.91,222.34,221.61,221.8,8245.0,193.7745,194.15,193.5125,193.6784,8245.0
2019-08-02 13:00:00,221.89,221.89,221.42,221.47,5876.0,193.757,193.757,193.3466,193.3903,5876.0
2019-08-02 13:10:00,221.37,221.37,221.05,221.1,5976.0,193.303,193.303,193.0235,193.0672,5976.0
2019-08-02 13:20:00,221.15,221.37,221.14,221.23,5269.0,193.1108,193.303,193.1021,193.1807,5269.0
2019-08-02 13:30:00,221.34,221.35,221.05,221.05,6379.0,193.2768,193.2855,193.0235,193.0235,6379.0
2019-08-02 13:40:00,221.11,221.62,221.11,221.57,8283.0,193.0759,193.5213,193.0759,193.4776,8283.0
2019-08-02 13:50:00,221.49,221.57,221.38,221.57,14078.0,193.4077,193.4776,193.3117,193.4776,14078.0
2019-08-02 14:00:00,221.53,222.18,221.48,222.11,12887.0,193.4427,194.0103,193.399,193.9491,12887.0
2019-08-02 14:10:00,222.12,222.67,222.08,222.67,8666.0,193.9579,194.4381,193.9229,194.4381,8666.0
2019-08-02 14:20:00,222.71,223.38,222.71,222.89,4916.0,194.4731,195.0581,194.4731,194.6302,4916.0
2019-08-02 14:30:00,222.9,223.06,222.63,223.02,7601.0,194.639,194.7787,194.4032,194.7438,7601.0
2019-08-02 14:40:00,223.03,223.05,222.73,222.79,10205.0,194.7525,194.7699,194.4905,194.5429,10205.0
2019-08-02 14:50:00,222.73,222.83,222.4,222.83,4458.0,194.4905,194.5778,194.2024,194.5778,4458.0
2019-08-02 15:00:00,222.84,222.99,222.76,222.91,5589.0,194.5866,194.7176,194.5167,194.6477,5589.0
2019-08-02 15:10:00,222.88,222.88,222.39,222.6,4214.0,194.6215,194.6215,194.1936,194.377,4214.0
2019-08-02 15:20:00,222.7,223.53,222.7,223.5,5446.0,194.4643,195.1891,194.4643,195.1629,5446.0
2019-08-02 15:30:00,223.56,224.47,223.44,223.96,11244.0,195.2153,196.0099,195.1105,195.5646,11244.0
2019-08-02 15:40:00,224.04,224.08,223.07,223.07,22028.0,195.6344,195.6694,194.7874,194.7874,22028.0
2019-08-02 15:50:00,223.12,223.3,222.56,222.83,53971.0,194.8311,194.9883,194.3421,194.5778,53971.0
2019-08-05 09:30:00,221.09,221.97,219.51,219.51,37459.0,193.0585,193.8269,191.6788,191.6788,37459.0
2019-08-05 09:40:00,219.88,220.91,219.76,220.66,28848.0,192.0019,192.9013,191.8971,192.683,28848.0
2019-08-05 09:50:00,220.87,221.71,220.64,221.17,15903.0,192.8663,193.5998,192.6655,193.1283,15903.0
2019-08-05 10:00:00,221.18,221.7,221.01,221.02,22276.0,193.137,193.5911,192.9886,192.9973,22276.0
2019-08-05 10:10:00,221.2,222.43,221.11,221.97,24045.0,193.1545,194.2286,193.0759,193.8269,24045.0
2019-08-05 10:20:00,222.09,222.37,221.64,221.82,28776.0,193.9317,194.1762,193.5387,193.6959,28776.0
2019-08-05 10:30:00,221.82,221.82,221.21,221.21,13347.0,193.6959,193.6959,193.1632,193.1632,13347.0
2019-08-05 10:40:00,221.27,221.27,220.33,220.33,23849.0,193.2156,193.2156,192.3948,192.3948,23849.0
2019-08-05 10:50:00,220.12,220.97,219.99,220.92,13059.0,192.2114,192.9537,192.0979,192.91,13059.0
2019-08-05 11:00:00,220.93,221.3,220.79,221.16,13963.0,192.9187,193.2418,192.7965,193.1196,13963.0
2019-08-05 11:10:00,221.2,221.59,221.2,221.43,7253.0,193.1545,193.4951,193.1545,193.3553,7253.0
2019-08-05 11:20:00,221.42,221.9,221.42,221.75,9549.0,193.3466,193.7658,193.3466,193.6348,9549.0
2019-08-05 11:30:00,221.7,221.74,221.14,221.5,12247.0,193.5911,193.626,193.1021,193.4165,12247.0
2019-08-05 11:40:00,221.56,222.25,221.39,222.25,10104.0,193.4689,194.0714,193.3204,194.0714,10104.0
2019-08-05 11:50:00,222.22,222.49,222.14,222.37,12952.0,194.0452,194.2809,193.9753,194.1762,12952.0
2019-08-05 12:00:00,222.28,222.47,222.24,222.25,11516.0,194.0976,194.2635,194.0626,194.0714,11516.0
2019-08-05 12:10:00,222.2,222.2,221.73,221.94,6202.0,194.0277,194.0277,193.6173,193.8007,6202.0
2019-08-05 12:20:00,221.9,222.0,221.24,221.26,7052.0,193.7658,193.8531,193.1894,193.2069,7052.0
2019-08-05 12:30:00,221.39,221.58,221.19,221.44,6884.0,193.3204,193.4863,193.1458,193.3641,6884.0
2019-08-05 12:40:00,221.38,221.41,220.7,220.73,6930.0,193.3117,193.3379,192.7179,192.7441,6930.0
2019-08-05 12:50:00,220.79,221.15,220.6,220.75,8240.0,192.7965,193.1108,192.6306,192.7616,8240.0
2019-08-05 13:00:00,220.8,220.97,220.43,220.67,14158.0,192.8052,192.9537,192.4821,192.6917,14158.0
2019-08-05 13:10:00,220.7,220.92,220.53,220.64,6789.0,192.7179,192.91,192.5695,192.6655,6789.0
2019-08-05 13:20:00,220.7,220.86,220.29,220.31,8288.0,192.7179,192.8576,192.3599,192.3773,8288.0
2019-08-05 13:30:00,220.31,220.9,220.15,220.85,10604.0,192.3773,192.8925,192.2376,192.8489,10604.0
2019-08-05 13:40:00,220.94,221.01,219.87,220.05,18296.0,192.9275,192.9886,191.9931,192.1503,18296.0
2019-08-05 13:50:00,219.92,219.95,219.37,219.43,9728.0,192.0368,192.063,191.5565,191.6089,9728.0
2019-08-05 14:00:00,219.39,220.0,219.18,219.97,10420.0,191.574,192.1067,191.3906,192.0805,10420.0
2019-08-05 14:10:00,219.97,220.38,219.82,220.22,6148.0,192.0805,192.4385,191.9495,192.2988,6148.0
2019-08-05 14:20:00,220.15,220.27,219.39,219.4,9476.0,192.2376,192.3424,191.574,191.5827,9476.0
2019-08-05 14:30:00,219.4,219.48,218.84,218.84,14917.0,191.5827,191.6526,191.0937,191.0937,14917.0
2019-08-05 14:40:00,218.81,219.46,218.76,219.41,10624.0,191.0675,191.6351,191.0239,191.5915,10624.0
2019-08-05 14:50:00,219.16,219.44,218.67,218.98,11301.0,191.3732,191.6177,190.9453,191.216,11301.0
2019-08-05 15:00:00,218.9,219.2,217.61,217.67,42800.0,191.1461,191.4081,190.0197,190.0721,42800.0
2019-08-05 15:10:00,217.71,219.47,217.71,219.4,14949.0,190.107,191.6438,190.107,191.5827,14949.0
2019-08-05 15:20:00,219.42,219.91,219.2,219.25,10014.0,191.6002,192.0281,191.4081,191.4517,10014.0
2019-08-05 15:30:00,219.16,220.08,218.79,219.9,21165.0,191.3732,192.1765,191.0501,192.0193,21165.0
2019-08-05 15:40:00,219.92,220.34,219.69,219.93,25418.0,192.0368,192.4035,191.836,192.0455,25418.0
2019-08-05 15:50:00,219.88,220.26,219.41,220.02,75195.0,192.0019,192.3337,191.5915,192.1241,75195.0
2019-08-06 09:30:00,221.0,221.03,219.51,220.44,29353.0,192.9799,193.0061,191.6788,192.4909,29353.0
2019-08-06 09:40:00,220.43,221.08,219.86,220.07,15757.0,192.4821,193.0497,191.9844,192.1678,15757.0
2019-08-06 09:50:00,220.05,220.29,219.36,219.36,15370.0,192.1503,192.3599,191.5478,191.5478,15370.0
2019-08-06 10:00:00,219.45,220.09,219.41,219.56,15088.0,191.6264,192.1852,191.5915,191.7224,15088.0
2019-08-06 10:10:00,219.64,219.7,218.01,218.01,17363.0,191.7923,191.8447,190.369,190.369,17363.0
2019-08-06 10:20:00,218.11,219.12,218.03,218.92,14746.0,190.4563,191.3382,190.3864,191.1636,14746.0
2019-08-06 10:30:00,218.9,220.21,218.87,220.13,15496.0,191.1461,192.29,191.1199,192.2202,15496.0
2019-08-06 10:40:00,219.95,220.9,219.71,219.8,28094.0,192.063,192.8925,191.8534,191.932,28094.0
2019-08-06 10:50:00,219.79,219.84,218.97,219.28,15840.0,191.9233,191.9669,191.2072,191.4779,15840.0
2019-08-06 11:00:00,219.11,219.11,218.44,218.96,13336.0,191.3295,191.3295,190.7444,191.1985,13336.0
2019-08-06 11:10:00,218.95,218.95,218.64,218.75,8880.0,191.1898,191.1898,190.9191,191.0151,8880.0
2019-08-06 11:20:00,218.65,219.4,218.65,219.28,7711.0,190.9278,191.5827,190.9278,191.4779,7711.0
2019-08-06 11:30:00,219.39,219.4,218.84,219.27,7589.0,191.574,191.5827,191.0937,191.4692,7589.0
2019-08-06 11:40:00,219.31,219.84,219.27,219.84,4290.0,191.5041,191.9669,191.4692,191.9669,4290.0
2019-08-06 11:50:00,219.86,220.39,219.77,220.39,9245.0,191.9844,192.4472,191.9058,192.4472,9245.0
2019-08-06 12:00:00,220.39,220.51,219.96,220.13,3938.0,192.4472,192.552,192.0717,192.2202,3938.0
2019-08-06 12:10:00,220.14,220.41,219.97,220.01,5277.0,192.2289,192.4647,192.0805,192.1154,5277.0
2019-08-06 12:20:00,219.94,220.0,219.56,219.78,8668.0,192.0543,192.1067,191.7224,191.9145,8668.0
2019-08-06 12:30:00,219.54,219.85,219.49,219.66,7123.0,191.705,191.9757,191.6613,191.8098,7123.0
2019-08-06 12:40:00,219.68,219.97,219.66,219.81,6829.0,191.8272,192.0805,191.8098,191.9407,6829.0
2019-08-06 12:50:00,219.81,220.09,219.74,219.86,3442.0,191.9407,192.1852,191.8796,191.9844,3442.0
2019-08-06 13:00:00,219.96,220.55,219.96,220.55,3492.0,192.0717,192.5869,192.0717,192.5869,3492.0
2019-08-06 13:10:00,220.4,220.65,220.31,220.54,6881.0,192.4559,192.6742,192.3773,192.5782,6881.0
2019-08-06 13:20:00,220.36,220.8,220.36,220.59,9904.0,192.421,192.8052,192.421,192.6218,9904.0
2019-08-06 13:30:00,220.71,220.95,220.47,220.9,7000.0,192.7266,192.9362,192.5171,192.8925,7000.0
2019-08-06 13:40:00,220.87,221.41,220.82,221.34,3512.0,192.8663,193.3379,192.8227,193.2768,3512.0
2019-08-06 13:50:00,221.35,221.4,221.2,221.35,4200.0,193.2855,193.3291,193.1545,193.2855,4200.0
2019-08-06 14:00:00,221.26,221.26,220.79,220.96,5860.0,193.2069,193.2069,192.7965,192.9449,5860.0
2019-08-06 14:10:00,220.85,221.37,220.82,221.25,4215.0,192.8489,193.303,192.8227,193.1982,4215.0
2019-08-06 14:20:00,221.27,221.69,220.92,221.58,7177.0,193.2156,193.5824,192.91,193.4863,7177.0
2019-08-06 14:30:00,221.44,221.95,221.44,221.45,5174.0,193.3641,193.8094,193.3641,193.3728,5174.0
2019-08-06 14:40:00,221.4,221.4,221.0,221.06,8701.0,193.3291,193.3291,192.9799,193.0323,8701.0
2019-08-06 14:50:00,221.12,221.22,220.64,220.73,7175.0,193.0846,193.172,192.6655,192.7441,7175.0
2019-08-06 15:00:00,220.75,220.96,220.53,220.91,8611.0,192.7616,192.9449,192.5695,192.9013,8611.0
2019-08-06 15:10:00,220.91,221.22,220.77,221.11,6266.0,192.9013,193.172,192.779,193.0759,6266.0
2019-08-06 15:20:00,221.19,221.32,220.69,220.87,8994.0,193.1458,193.2593,192.7092,192.8663,8994.0
2019-08-06 15:30:00,220.83,221.05,220.54,221.05,14303.0,192.8314,193.0235,192.5782,193.0235,14303.0
2019-08-06 15:40:00,221.07,221.46,220.86,221.34,12352.0,193.041,193.3815,192.8576,193.2768,12352.0
2019-08-06 15:50:00,221.4,221.66,221.26,221.38,51833.0,193.3291,193.5562,193.2069,193.3117,51833.0
2019-08-07 09:30:00,220.14,221.38,218.51,221.03,30458.0,192.2289,193.3117,190.8056,193.0061,30458.0
2019-08-07 09:40:00,220.73,220.83,219.07,219.94,10279.0,192.7441,192.8314,191.2946,192.0543,10279.0
2019-08-07 09:50:00,220.13,220.75,220.02,220.48,3658.0,192.2202,192.7616,192.1241,192.5258,3658.0
2019-08-07 10:00:00,220.32,221.16,220.04,221.16,6507.0,192.3861,193.1196,192.1416,193.1196,6507.0
2019-08-07 10:10:00,221.11,221.85,220.99,221.56,5939.0,193.0759,193.7221,192.9711,193.4689,5939.0
2019-08-07 10:20:00,221.32,221.67,221.02,221.18,7286.0,193.2593,193.5649,192.9973,193.137,7286.0
2019-08-07 10:30:00,221.09,221.9,221.09,221.77,11305.0,193.0585,193.7658,193.0585,193.6522,11305.0
2019-08-07 10:40:00,221.58,221.59,220.98,221.57,11171.0,193.4863,193.4951,192.9624,193.4776,11171.0
2019-08-07 10:50:00,221.63,222.05,221.41,221.69,8772.0,193.53,193.8967,193.3379,193.5824,8772.0
2019-08-07 11:00:00,221.71,221.76,220.88,221.38,14404.0,193.5998,193.6435,192.8751,193.3117,14404.0
2019-08-07 11:10:00,221.37,221.73,220.95,221.02,7228.0,193.303,193.6173,192.9362,192.9973,7228.0
2019-08-07 11:20:00,221.06,221.18,220.22,220.32,11049.0,193.0323,193.137,192.2988,192.3861,11049.0
2019-08-07 11:30:00,220.34,220.77,220.15,220.75,10288.0,192.4035,192.779,192.2376,192.7616,10288.0
2019-08-07 11:40:00,220.75,220.76,219.96,220.32,13397.0,192.7616,192.7703,192.0717,192.3861,13397.0
2019-08-07 11:50:00,220.39,220.65,220.05,220.31,7195.0,192.4472,192.6742,192.1503,192.3773,7195.0
2019-08-07 12:00:00,220.35,220.35,219.88,220.17,15252.0,192.4123,192.4123,192.0019,192.2551,15252.0
2019-08-07 12:10:00,220.31,220.65,220.26,220.5,8401.0,192.3773,192.6742,192.3337,192.5433,8401.0
2019-08-07 12:20:00,220.39,220.53,220.05,220.23,13858.0,192.4472,192.5695,192.1503,192.3075,13858.0
2019-08-07 12:30:00,220.27,220.75,220.22,220.5,19316.0,192.3424,192.7616,192.2988,192.5433,19316.0
2019-08-07 12:40:00,220.5,221.1,220.49,220.79,10272.0,192.5433,193.0672,192.5345,192.7965,10272.0
2019-08-07 12:50:00,220.9,221.7,220.85,221.7,6630.0,192.8925,193.5911,192.8489,193.5911,6630.0
2019-08-07 13:00:00,221.74,221.83,221.51,221.77,11931.0,193.626,193.7046,193.4252,193.6522,11931.0
2019-08-07 13:10:00,221.74,221.79,221.46,221.72,5558.0,193.626,193.6697,193.3815,193.6086,5558.0
2019-08-07 13:20:00,221.69,221.91,221.43,221.47,5538.0,193.5824,193.7745,193.3553,193.3903,5538.0
2019-08-07 13:30:00,221.54,222.22,221.54,222.2,5217.0,193.4514,194.0452,193.4514,194.0277,5217.0
2019-08-07 13:40:00,222.38,222.68,222.27,222.66,3996.0,194.1849,194.4469,194.0888,194.4294,3996.0
2019-08-07 13:50:00,222.59,222.8,221.57,221.58,9120.0,194.3683,194.5516,193.4776,193.4863,9120.0
2019-08-07 14:00:00,221.48,222.47,221.48,222.47,10357.0,193.399,194.2635,193.399,194.2635,10357.0
2019-08-07 14:10:00,222.42,222.45,221.38,221.39,8952.0,194.2198,194.246,193.3117,193.3204,8952.0
2019-08-07 14:20:00,221.43,222.08,221.43,222.07,7267.0,193.3553,193.9229,193.3553,193.9142,7267.0
2019-08-07 14:30:00,222.13,222.46,222.13,222.21,5831.0,193.9666,194.2548,193.9666,194.0364,5831.0
2019-08-07 14:40:00,222.11,223.09,222.11,222.76,7562.0,193.9491,194.8049,193.9491,194.5167,7562.0
2019-08-07 14:50:00,222.97,223.04,222.64,222.94,4750.0,194.7001,194.7612,194.4119,194.6739,4750.0
2019-08-07 15:00:00,223.15,223.15,222.7,222.98,7910.0,194.8573,194.8573,194.4643,194.7088,7910.0
2019-08-07 15:10:00,223.0,223.48,222.86,223.43,7636.0,194.7263,195.1454,194.604,195.1018,7636.0
2019-08-07 15:20:00,223.43,223.75,223.3,223.66,6663.0,195.1018,195.3812,194.9883,195.3026,6663.0
2019-08-07 15:30:00,223.58,223.99,223.57,223.99,10413.0,195.2327,195.5908,195.224,195.5908,10413.0
2019-08-07 15:40:00,223.77,223.83,223.15,223.24,28418.0,195.3987,195.4511,194.8573,194.9359,28418.0
2019-08-07 15:50:00,223.18,223.6,222.68,223.4,59294.0,194.8835,195.2502,194.4469,195.0756,59294.0
2019-08-08 09:30:00,225.29,226.52,225.29,226.21,20284.0,196.7259,197.8,196.7259,197.5293,20284.0
2019-08-08 09:40:00,226.09,226.1,225.16,225.48,5756.0,197.4245,197.4332,196.6124,196.8919,5756.0
2019-08-08 09:50:00,225.29,225.98,224.64,225.69,12346.0,196.7259,197.3285,196.1584,197.0752,12346.0
2019-08-08 10:00:00,225.82,226.47,225.49,226.47,10285.0,197.1887,197.7563,196.9006,197.7563,10285.0
2019-08-08 10:10:00,226.69,226.93,226.47,226.52,7595.0,197.9484,198.158,197.7563,197.8,7595.0
2019-08-08 10:20:00,226.62,226.75,226.42,226.47,11712.0,197.8873,198.0008,197.7127,197.7563,11712.0
2019-08-08 10:30:00,226.54,226.6,226.18,226.45,8239.0,197.8175,197.8699,197.5031,197.7389,8239.0
2019-08-08 10:40:00,226.47,226.74,226.42,226.63,13793.0,197.7563,197.9921,197.7127,197.896,13793.0
2019-08-08 10:50:00,226.66,226.99,226.56,226.7,10670.0,197.9222,198.2104,197.8349,197.9572,10670.0
2019-08-08 11:00:00,226.46,226.69,226.39,226.39,5116.0,197.7476,197.9484,197.6865,197.6865,5116.0
2019-08-08 11:10:00,226.24,227.39,226.24,227.25,7439.0,197.5555,198.5597,197.5555,198.4374,7439.0
2019-08-08 11:20:00,227.31,227.8,227.24,227.65,14833.0,198.4898,198.9177,198.4287,198.7867,14833.0
2019-08-08 11:30:00,227.62,228.3,227.59,228.3,11162.0,198.7605,199.3543,198.7343,199.3543,11162.0
2019-08-08 11:40:00,228.3,228.63,228.1,228.15,10335.0,199.3543,199.6425,199.1797,199.2233,10335.0
2019-08-08 11:50:00,228.15,228.32,227.92,228.32,11578.0,199.2233,199.3718,199.0225,199.3718,11578.0
2019-08-08 12:00:00,228.53,228.77,228.36,228.59,8634.0,199.5551,199.7647,199.4067,199.6075,8634.0
2019-08-08 12:10:00,228.65,228.88,228.5,228.83,10657.0,199.6599,199.8608,199.529,199.8171,10657.0
2019-08-08 12:20:00,228.91,229.07,228.69,228.7,4879.0,199.887,200.0267,199.6949,199.7036,4879.0
2019-08-08 12:30:00,228.77,228.85,228.44,228.46,5565.0,199.7647,199.8346,199.4766,199.494,5565.0
2019-08-08 12:40:00,228.46,228.68,228.4,228.59,8012.0,199.494,199.6861,199.4416,199.6075,8012.0
2019-08-08 12:50:00,228.65,229.05,228.63,228.92,8000.0,199.6599,200.0092,199.6425,199.8957,8000.0
2019-08-08 13:00:00,228.98,228.98,228.65,228.66,5139.0,199.9481,199.9481,199.6599,199.6687,5139.0
2019-08-08 13:10:00,228.68,228.68,228.34,228.45,9056.0,199.6861,199.6861,199.3892,199.4853,9056.0
2019-08-08 13:20:00,228.44,228.49,228.27,228.28,8334.0,199.4766,199.5202,199.3281,199.3368,8334.0
2019-08-08 13:30:00,228.2,228.55,228.2,228.54,8594.0,199.267,199.5726,199.267,199.5639,8594.0
2019-08-08 13:40:00,228.55,228.65,228.5,228.57,7644.0,199.5726,199.6599,199.529,199.5901,7644.0
2019-08-08 13:50:00,228.48,228.71,228.46,228.49,19388.0,199.5115,199.7123,199.494,199.5202,19388.0
2019-08-08 14:00:00,228.38,228.39,228.02,228.09,10085.0,199.4242,199.4329,199.1098,199.1709,10085.0
2019-08-08 14:10:00,228.06,228.1,227.97,228.0,6326.0,199.1447,199.1797,199.0662,199.0923,6326.0
2019-08-08 14:20:00,228.01,228.09,228.0,228.08,4545.0,199.1011,199.1709,199.0923,199.1622,4545.0
2019-08-08 14:30:00,228.07,228.22,227.97,228.06,6171.0,199.1535,199.2845,199.0662,199.1447,6171.0
2019-08-08 14:40:00,228.15,228.15,227.82,227.82,9632.0,199.2233,199.2233,198.9352,198.9352,9632.0
2019-08-08 14:50:00,228.02,228.1,227.7,227.76,20341.0,199.1098,199.1797,198.8304,198.8828,20341.0
2019-08-08 15:00:00,227.75,228.0,227.75,227.83,9298.0,198.874,199.0923,198.874,198.9439,9298.0
2019-08-08 15:10:00,227.8,227.85,227.65,227.75,16313.0,198.9177,198.9614,198.7867,198.874,16313.0
2019-08-08 15:20:00,227.7,227.76,227.43,227.64,11018.0,198.8304,198.8828,198.5946,198.778,11018.0
2019-08-08 15:30:00,227.58,227.82,227.49,227.6,21845.0,198.7256,198.9352,198.647,198.7431,21845.0
2019-08-08 15:40:00,227.55,228.28,227.55,228.1,22180.0,198.6994,199.3368,198.6994,199.1797,22180.0
2019-08-08 15:50:00,228.08,228.26,227.69,228.12,61311.0,199.1622,199.3194,198.8217,199.1971,61311.0
2019-08-09 09:30:00,228.35,229.0,227.64,228.47,20701.0,199.398,199.9656,198.778,199.5028,20701.0
2019-08-09 09:40:00,228.61,229.22,228.34,228.34,6501.0,199.625,200.1577,199.3892,199.3892,6501.0
2019-08-09 09:50:00,228.38,228.62,228.13,228.59,17015.0,199.4242,199.6337,199.2059,199.6075,17015.0
2019-08-09 10:00:00,228.65,229.07,227.91,228.03,6748.0,199.6599,200.0267,199.0138,199.1185,6748.0
2019-08-09 10:10:00,227.96,228.5,227.96,228.15,10501.0,199.0574,199.529,199.0574,199.2233,10501.0
2019-08-09 10:20:00,228.1,228.33,227.89,228.11,10494.0,199.1797,199.3805,198.9963,199.1884,10494.0
2019-08-09 10:30:00,228.22,228.46,227.87,228.42,10409.0,199.2845,199.494,198.9788,199.4591,10409.0
2019-08-09 10:40:00,228.34,228.6,227.89,228.6,15587.0,199.3892,199.6163,198.9963,199.6163,15587.0
2019-08-09 10:50:00,228.6,228.6,228.27,228.27,9840.0,199.6163,199.6163,199.3281,199.3281,9840.0
2019-08-09 11:00:00,228.21,228.27,227.9,228.02,7258.0,199.2757,199.3281,199.005,199.1098,7258.0
2019-08-09 11:10:00,228.04,228.26,228.0,228.22,7185.0,199.1273,199.3194,199.0923,199.2845,7185.0
2019-08-09 11:20:00,228.13,228.23,227.89,227.93,9779.0,199.2059,199.2932,198.9963,199.0312,9779.0
2019-08-09 11:30:00,227.87,228.17,227.87,228.02,5523.0,198.9788,199.2408,198.9788,199.1098,5523.0
2019-08-09 11:40:00,228.0,228.51,228.0,228.46,11876.0,199.0923,199.5377,199.0923,199.494,11876.0
2019-08-09 11:50:00,228.42,228.42,227.68,228.04,12146.0,199.4591,199.4591,198.8129,199.1273,12146.0
2019-08-09 12:00:00,227.99,228.15,227.86,228.15,12717.0,199.0836,199.2233,198.9701,199.2233,12717.0
2019-08-09 12:10:00,228.18,228.28,227.9,228.09,7336.0,199.2495,199.3368,199.005,199.1709,7336.0
2019-08-09 12:20:00,228.09,228.2,227.95,228.05,16588.0,199.1709,199.267,199.0487,199.136,16588.0
2019-08-09 12:30:00,228.03,228.29,228.0,228.29,18994.0,199.1185,199.3456,199.0923,199.3456,18994.0
2019-08-09 12:40:00,228.33,228.69,228.29,228.46,5891.0,199.3805,199.6949,199.3456,199.494,5891.0
2019-08-09 12:50:00,228.54,229.23,228.32,228.4,16760.0,199.5639,200.1664,199.3718,199.4416,16760.0
2019-08-09 13:00:00,228.5,228.57,228.32,228.54,12396.0,199.529,199.5901,199.3718,199.5639,12396.0
2019-08-09 13:10:00,228.65,228.98,228.59,228.98,17521.0,199.6599,199.9481,199.6075,199.9481,17521.0
2019-08-09 13:20:00,228.89,229.4,228.89,229.4,30151.0,199.8695,200.3148,199.8695,200.3148,30151.0
2019-08-09 13:30:00,229.5,229.7,229.45,229.62,4826.0,200.4022,200.5768,200.3585,200.507,4826.0
2019-08-09 13:40:00,229.67,229.75,229.55,229.75,15881.0,200.5506,200.6205,200.4458,200.6205,15881.0
2019-08-09 13:50:00,229.79,229.96,229.61,229.62,3599.0,200.6554,200.8038,200.4982,200.507,3599.0
2019-08-09 14:00:00,229.65,229.73,229.47,229.73,11838.0,200.5331,200.603,200.376,200.603,11838.0
2019-08-09 14:10:00,229.73,229.85,229.64,229.85,11553.0,200.603,200.7078,200.5244,200.7078,11553.0
2019-08-09 14:20:00,229.8,230.27,229.8,230.03,8012.0,200.6641,201.0745,200.6641,200.865,8012.0
2019-08-09 14:30:00,230.05,230.28,229.84,229.84,7180.0,200.8824,201.0833,200.6991,200.6991,7180.0
2019-08-09 14:40:00,229.96,230.05,229.8,229.8,3891.0,200.8038,200.8824,200.6641,200.6641,3891.0
2019-08-09 14:50:00,229.86,230.34,229.8,230.19,22417.0,200.7165,201.1357,200.6641,201.0047,22417.0
2019-08-09 15:00:00,230.24,231.21,230.2,231.15,13106.0,201.0483,201.8954,201.0134,201.843,13106.0
2019-08-09 15:10:00,231.17,231.17,230.75,230.77,7903.0,201.8604,201.8604,201.4937,201.5111,7903.0
2019-08-09 15:20:00,230.77,230.77,230.5,230.63,6122.0,201.5111,201.5111,201.2754,201.3889,6122.0
2019-08-09 15:30:00,230.65,231.05,230.64,230.72,20618.0,201.4064,201.7556,201.3976,201.4675,20618.0
2019-08-09 15:40:00,230.72,230.9,230.61,230.72,16700.0,201.4675,201.6247,201.3714,201.4675,16700.0
2019-08-09 15:50:00,230.71,230.83,229.85,229.88,66578.0,201.4588,201.5635,200.7078,200.734,66578.0
2019-08-12 09:30:00,229.31,230.73,228.27,228.91,23797.0,200.2363,201.4762,199.3281,199.887,23797.0
2019-08-12 09:40:00,229.12,229.85,229.0,229.78,13858.0,200.0703,200.7078,199.9656,200.6467,13858.0
2019-08-12 09:50:00,229.67,229.92,229.6,229.81,8826.0,200.5506,200.7689,200.4895,200.6729,8826.0
2019-08-12 10:00:00,230.0,230.18,229.5,229.71,11634.0,200.8388,200.9959,200.4022,200.5855,11634.0
2019-08-12 10:10:00,229.76,230.87,229.76,230.74,5504.0,200.6292,201.5985,200.6292,201.4849,5504.0
2019-08-12 10:20:00,230.77,231.49,230.68,231.05,8191.0,201.5111,202.1399,201.4326,201.7556,8191.0
2019-08-12 10:30:00,231.18,231.35,231.12,231.34,6729.0,201.8692,202.0176,201.8168,202.0089,6729.0
2019-08-12 10:40:00,231.45,231.49,230.76,230.82,9557.0,202.1049,202.1399,201.5024,201.5548,9557.0
2019-08-12 10:50:00,230.81,231.0,230.59,231.0,6633.0,201.5461,201.712,201.354,201.712,6633.0
2019-08-12 11:00:00,230.94,230.94,230.42,230.5,8887.0,201.6596,201.6596,201.2055,201.2754,8887.0
2019-08-12 11:10:00,230.5,230.5,230.0,230.48,8569.0,201.2754,201.2754,200.8388,201.2579,8569.0
2019-08-12 11:20:00,230.48,230.68,230.05,230.25,21811.0,201.2579,201.4326,200.8824,201.0571,21811.0
2019-08-12 11:30:00,230.38,230.51,229.26,229.39,27174.0,201.1706,201.2841,200.1926,200.3061,27174.0
2019-08-12 11:40:00,229.45,229.68,228.94,229.64,12930.0,200.3585,200.5593,199.9132,200.5244,12930.0
2019-08-12 11:50:00,229.62,230.02,229.55,230.01,8343.0,200.507,200.8562,200.4458,200.8475,8343.0
2019-08-12 12:00:00,229.96,229.98,229.23,229.36,9403.0,200.8038,200.8213,200.1664,200.2799,9403.0
2019-08-12 12:10:00,229.41,229.57,229.23,229.45,16819.0,200.3236,200.4633,200.1664,200.3585,16819.0
2019-08-12 12:20:00,229.52,229.76,229.44,229.66,5882.0,200.4196,200.6292,200.3498,200.5419,5882.0
2019-08-12 12:30:00,229.71,229.95,229.66,229.87,8150.0,200.5855,200.7951,200.5419,200.7253,8150.0
2019-08-12 12:40:00,229.87,229.87,229.04,229.09,8719.0,200.7253,200.7253,200.0005,200.0441,8719.0
2019-08-12 12:50:00,229.1,229.14,228.74,228.87,6836.0,200.0529,200.0878,199.7385,199.852,6836.0
2019-08-12 13:00:00,228.93,229.17,228.88,228.98,10541.0,199.9044,200.114,199.8608,199.9481,10541.0
2019-08-12 13:10:00,229.1,229.48,228.74,228.77,4365.0,200.0529,200.3847,199.7385,199.7647,4365.0
2019-08-12 13:20:00,228.83,229.25,228.79,229.23,4472.0,199.8171,200.1839,199.7822,200.1664,4472.0
2019-08-12 13:30:00,229.23,229.33,228.82,228.83,4371.0,200.1664,200.2537,199.8084,199.8171,4371.0
2019-08-12 13:40:00,228.64,228.94,228.22,228.35,7852.0,199.6512,199.9132,199.2845,199.398,7852.0
2019-08-12 13:50:00,228.36,228.41,228.08,228.22,8372.0,199.4067,199.4504,199.1622,199.2845,8372.0
2019-08-12 14:00:00,228.22,228.69,228.21,228.61,4894.0,199.2845,199.6949,199.2757,199.625,4894.0
2019-08-12 14:10:00,228.66,228.76,228.25,228.4,4831.0,199.6687,199.756,199.3107,199.4416,4831.0
2019-08-12 14:20:00,228.43,228.43,227.91,227.91,7234.0,199.4678,199.4678,199.0138,199.0138,7234.0
2019-08-12 14:30:00,227.91,228.05,227.83,227.98,5557.0,199.0138,199.136,198.9439,199.0749,5557.0
2019-08-12 14:40:00,227.99,227.99,227.0,227.3,9177.0,199.0836,199.0836,198.2191,198.4811,9177.0
2019-08-12 14:50:00,227.33,227.58,227.29,227.47,7137.0,198.5073,198.7256,198.4724,198.6295,7137.0
2019-08-12 15:00:00,227.62,228.0,227.61,227.65,9058.0,198.7605,199.0923,198.7518,198.7867,9058.0
2019-08-12 15:10:00,227.72,227.82,227.55,227.63,6089.0,198.8478,198.9352,198.6994,198.7693,6089.0
2019-08-12 15:20:00,227.82,227.82,227.82,227.82,100.0,198.9352,198.9352,198.9352,198.9352,100.0
2019-08-12 15:30:00,227.82,227.87,227.82,227.87,200.0,198.9352,198.9788,198.9352,198.9788,200.0
2019-08-12 15:40:00,227.9,228.03,227.48,227.48,6464.0,199.005,199.1185,198.6383,198.6383,6464.0
2019-08-12 15:50:00,227.54,227.56,226.89,227.14,23779.0,198.6907,198.7081,198.1231,198.3414,23779.0
2019-08-13 09:30:00,227.75,228.18,226.0,227.61,24143.0,198.874,199.2495,197.3459,198.7518,24143.0
2019-08-13 09:40:00,227.7,229.65,226.64,229.1,11677.0,198.8304,200.5331,197.9048,200.0529,11677.0
2019-08-13 09:50:00,229.16,230.0,228.51,229.78,9977.0,200.1053,200.8388,199.5377,200.6467,9977.0
2019-08-13 10:00:00,229.71,230.22,229.18,230.11,19257.0,200.5855,201.0309,200.1227,200.9348,19257.0
2019-08-13 10:10:00,229.89,231.11,229.67,231.11,16693.0,200.7427,201.808,200.5506,201.808,16693.0
2019-08-13 10:20:00,231.01,232.18,230.58,231.78,26311.0,201.7207,202.7424,201.3452,202.3931,26311.0
2019-08-13 10:30:00,231.67,231.75,231.27,231.27,8873.0,202.297,202.3669,201.9478,201.9478,8873.0
2019-08-13 10:40:00,231.35,231.35,230.17,230.27,16219.0,202.0176,202.0176,200.9872,201.0745,16219.0
2019-08-13 10:50:00,230.16,230.22,229.74,229.91,11626.0,200.9785,201.0309,200.6117,200.7602,11626.0
2019-08-13 11:00:00,229.87,230.1,229.5,230.03,10907.0,200.7253,200.9261,200.4022,200.865,10907.0
2019-08-13 11:10:00,229.81,230.29,229.2,229.28,6343.0,200.6729,201.092,200.1402,200.2101,6343.0
2019-08-13 11:20:00,229.26,229.86,229.26,229.57,5452.0,200.1926,200.7165,200.1926,200.4633,5452.0
2019-08-13 11:30:00,229.84,230.19,229.51,230.03,6244.0,200.6991,201.0047,200.4109,200.865,6244.0
2019-08-13 11:40:00,230.15,231.12,230.15,231.06,8484.0,200.9698,201.8168,200.9698,201.7644,8484.0
2019-08-13 11:50:00,231.15,231.27,230.89,231.25,6812.0,201.843,201.9478,201.6159,201.9303,6812.0
2019-08-13 12:00:00,231.25,231.46,231.07,231.24,3119.0,201.9303,202.1137,201.7731,201.9216,3119.0
2019-08-13 12:10:00,231.19,231.42,231.02,231.42,3500.0,201.8779,202.0787,201.7294,202.0787,3500.0
2019-08-13 12:20:00,231.49,231.6,231.31,231.37,7031.0,202.1399,202.2359,201.9827,202.0351,7031.0
2019-08-13 12:30:00,231.35,231.35,231.01,231.21,5239.0,202.0176,202.0176,201.7207,201.8954,5239.0
2019-08-13 12:40:00,231.13,231.16,230.79,231.03,6135.0,201.8255,201.8517,201.5286,201.7382,6135.0
2019-08-13 12:50:00,231.0,231.16,230.77,230.89,2767.0,201.712,201.8517,201.5111,201.6159,2767.0
2019-08-13 13:00:00,230.95,231.07,230.7,230.94,6400.0,201.6683,201.7731,201.45,201.6596,6400.0
2019-08-13 13:10:00,231.03,231.15,230.23,230.23,5237.0,201.7382,201.843,201.0396,201.0396,5237.0
2019-08-13 13:20:00,230.16,230.52,230.13,230.46,6363.0,200.9785,201.2928,200.9523,201.2404,6363.0
2019-08-13 13:30:00,230.46,230.67,230.41,230.5,3749.0,201.2404,201.4238,201.1968,201.2754,3749.0
2019-08-13 13:40:00,230.5,230.63,230.24,230.33,5085.0,201.2754,201.3889,201.0483,201.1269,5085.0
2019-08-13 13:50:00,230.39,230.49,230.23,230.23,4808.0,201.1793,201.2666,201.0396,201.0396,4808.0
2019-08-13 14:00:00,230.21,230.41,230.14,230.38,5166.0,201.0221,201.1968,200.961,201.1706,5166.0
2019-08-13 14:10:00,230.36,230.46,230.17,230.46,3368.0,201.1531,201.2404,200.9872,201.2404,3368.0
2019-08-13 14:20:00,230.43,230.75,230.37,230.72,6000.0,201.2143,201.4937,201.1619,201.4675,6000.0
2019-08-13 14:30:00,230.73,230.96,230.65,230.85,5678.0,201.4762,201.6771,201.4064,201.581,5678.0
2019-08-13 14:40:00,230.79,230.85,230.44,230.44,5891.0,201.5286,201.581,201.223,201.223,5891.0
2019-08-13 14:50:00,230.47,230.66,230.47,230.49,7480.0,201.2492,201.4151,201.2492,201.2666,7480.0
2019-08-13 15:00:00,230.46,230.52,230.02,230.34,8909.0,201.2404,201.2928,200.8562,201.1357,8909.0
2019-08-13 15:10:00,230.4,230.45,230.19,230.45,4988.0,201.1881,201.2317,201.0047,201.2317,4988.0
2019-08-13 15:20:00,230.41,230.41,230.12,230.29,7239.0,201.1968,201.1968,200.9436,201.092,7239.0
2019-08-13 15:30:00,230.24,230.29,230.02,230.2,10211.0,201.0483,201.092,200.8562,201.0134,10211.0
2019-08-13 15:40:00,230.23,230.27,229.65,229.86,16444.0,201.0396,201.0745,200.5331,200.7165,16444.0
2019-08-13 15:50:00,229.9,230.16,229.51,229.71,53179.0,200.7515,200.9785,200.4109,200.5855,53179.0
2019-08-14 09:30:00,226.7,229.92,225.57,228.03,30769.0,197.9572,200.7689,196.9704,199.1185,30769.0
2019-08-14 09:40:00,228.16,228.16,226.72,227.7,12290.0,199.2321,199.2321,197.9746,198.8304,12290.0
2019-08-14 09:50:00,227.57,228.79,227.57,228.49,12118.0,198.7169,199.7822,198.7169,199.5202,12118.0
2019-08-14 10:00:00,228.6,228.6,227.31,228.03,8618.0,199.6163,199.6163,198.4898,199.1185,8618.0
2019-08-14 10:10:00,228.01,228.01,227.29,227.46,5167.0,199.1011,199.1011,198.4724,198.6208,5167.0
2019-08-14 10:20:00,227.3,227.84,226.81,227.83,9239.0,198.4811,198.9526,198.0532,198.9439,9239.0
2019-08-14 10:30:00,227.96,227.96,227.12,227.24,6224.0,199.0574,199.0574,198.3239,198.4287,6224.0
2019-08-14 10:40:00,227.24,227.24,226.67,226.69,7467.0,198.4287,198.4287,197.931,197.9484,7467.0
2019-08-14 10:50:00,226.71,226.92,226.36,226.49,11197.0,197.9659,198.1493,197.6603,197.7738,11197.0
2019-08-14 11:00:00,226.34,226.46,225.8,226.0,15862.0,197.6428,197.7476,197.1713,197.3459,15862.0
2019-08-14 11:10:00,226.0,226.06,225.37,225.53,7888.0,197.3459,197.3983,196.7958,196.9355,7888.0
2019-08-14 11:20:00,225.53,226.07,225.53,225.84,4294.0,196.9355,197.407,196.9355,197.2062,4294.0
2019-08-14 11:30:00,225.78,226.12,225.74,225.98,4469.0,197.1538,197.4507,197.1189,197.3285,4469.0
2019-08-14 11:40:00,226.1,226.12,225.16,225.2,8386.0,197.4332,197.4507,196.6124,196.6474,8386.0
2019-08-14 11:50:00,225.22,225.59,224.76,224.95,6706.0,196.6648,196.9879,196.2631,196.4291,6706.0
2019-08-14 12:00:00,224.77,224.77,224.36,224.4,6396.0,196.2719,196.2719,195.9139,195.9488,6396.0
2019-08-14 12:10:00,224.54,224.89,224.37,224.6,5311.0,196.071,196.3767,195.9226,196.1234,5311.0
2019-08-14 12:20:00,224.64,224.74,224.24,224.35,7831.0,196.1584,196.2457,195.8091,195.9051,7831.0
2019-08-14 12:30:00,224.6,224.86,224.6,224.67,3605.0,196.1234,196.3505,196.1234,196.1846,3605.0
2019-08-14 12:40:00,224.74,224.74,223.94,223.94,7541.0,196.2457,196.2457,195.5471,195.5471,7541.0
2019-08-14 12:50:00,223.86,223.95,223.29,223.47,4970.0,195.4772,195.5558,194.9795,195.1367,4970.0
2019-08-14 13:00:00,223.41,223.51,223.08,223.38,10047.0,195.0843,195.1716,194.7961,195.0581,10047.0
2019-08-14 13:10:00,223.42,223.78,222.95,223.1,7967.0,195.093,195.4074,194.6826,194.8136,7967.0
2019-08-14 13:20:00,223.04,224.14,223.03,223.75,6553.0,194.7612,195.7217,194.7525,195.3812,6553.0
2019-08-14 13:30:00,223.89,224.05,223.69,224.05,5013.0,195.5034,195.6432,195.3288,195.6432,5013.0
2019-08-14 13:40:00,224.09,224.22,223.85,223.94,5265.0,195.6781,195.7916,195.4685,195.5471,5265.0
2019-08-14 13:50:00,224.07,224.12,223.7,223.92,6662.0,195.6606,195.7043,195.3375,195.5296,6662.0
2019-08-14 14:00:00,223.94,223.95,223.45,223.72,3966.0,195.5471,195.5558,195.1192,195.355,3966.0
2019-08-14 14:10:00,223.8,224.2,223.8,224.09,5954.0,195.4249,195.7741,195.4249,195.6781,5954.0
2019-08-14 14:20:00,224.09,224.09,223.55,223.57,4828.0,195.6781,195.6781,195.2066,195.224,4828.0
2019-08-14 14:30:00,223.68,223.68,222.89,222.95,5018.0,195.3201,195.3201,194.6302,194.6826,5018.0
2019-08-14 14:40:00,223.0,223.22,222.79,222.94,6724.0,194.7263,194.9184,194.5429,194.6739,6724.0
2019-08-14 14:50:00,222.94,223.38,222.89,223.1,5737.0,194.6739,195.0581,194.6302,194.8136,5737.0
2019-08-14 15:00:00,223.04,223.92,222.94,223.81,7484.0,194.7612,195.5296,194.6739,195.4336,7484.0
2019-08-14 15:10:00,223.81,223.87,223.15,223.27,7897.0,195.4336,195.486,194.8573,194.9621,7897.0
2019-08-14 15:20:00,223.23,223.61,222.5,223.3,12095.0,194.9271,195.2589,194.2897,194.9883,12095.0
2019-08-14 15:30:00,223.16,223.25,222.53,223.0,14653.0,194.866,194.9446,194.3159,194.7263,14653.0
2019-08-14 15:40:00,223.02,223.28,222.55,222.91,26487.0,194.7438,194.9708,194.3333,194.6477,26487.0
2019-08-14 15:50:00,222.91,223.57,222.56,222.59,49704.0,194.6477,195.224,194.3421,194.3683,49704.0
2019-08-15 09:30:00,223.58,224.01,222.68,223.44,16203.0,195.2327,195.6082,194.4469,195.1105,16203.0
2019-08-15 09:40:00,222.95,224.5,222.95,223.96,6845.0,194.6826,196.0361,194.6826,195.5646,6845.0
2019-08-15 09:50:00,223.7,224.41,223.45,224.05,9095.0,195.3375,195.9575,195.1192,195.6432,9095.0
2019-08-15 10:00:00,224.22,224.43,224.12,224.28,8750.0,195.7916,195.975,195.7043,195.844,8750.0
2019-08-15 10:10:00,224.44,224.83,224.17,224.5,8485.0,195.9837,196.3243,195.7479,196.0361,8485.0
2019-08-15 10:20:00,224.39,224.61,223.79,223.79,17503.0,195.9401,196.1322,195.4161,195.4161,17503.0
2019-08-15 10:30:00,223.67,224.7,223.51,224.43,7746.0,195.3113,196.2107,195.1716,195.975,7746.0
2019-08-15 10:40:00,224.3,225.02,224.3,224.45,29571.0,195.8615,196.4902,195.8615,195.9924,29571.0
2019-08-15 10:50:00,224.62,225.01,224.43,224.52,3156.0,196.1409,196.4814,195.975,196.0536,3156.0
2019-08-15 11:00:00,224.47,224.47,223.61,223.61,9714.0,196.0099,196.0099,195.2589,195.2589,9714.0
2019-08-15 11:10:00,223.58,224.01,223.58,223.78,8749.0,195.2327,195.6082,195.2327,195.4074,8749.0
2019-08-15 11:20:00,223.63,224.39,223.29,224.37,10565.0,195.2764,195.9401,194.9795,195.9226,10565.0
2019-08-15 11:30:00,224.42,224.94,224.33,224.94,7229.0,195.9662,196.4203,195.8877,196.4203,7229.0
2019-08-15 11:40:00,224.93,224.93,224.23,224.23,8143.0,196.4116,196.4116,195.8003,195.8003,8143.0
2019-08-15 11:50:00,224.35,225.08,224.3,224.98,14861.0,195.9051,196.5426,195.8615,196.4552,14861.0
2019-08-15 12:00:00,224.84,225.43,224.83,225.3,6181.0,196.333,196.8482,196.3243,196.7347,6181.0
2019-08-15 12:10:00,225.27,225.42,225.03,225.14,10033.0,196.7085,196.8395,196.4989,196.595,10033.0
2019-08-15 12:20:00,225.17,225.26,224.78,224.81,8360.0,196.6212,196.6997,196.2806,196.3068,8360.0
2019-08-15 12:30:00,224.75,224.86,224.57,224.68,10262.0,196.2544,196.3505,196.0972,196.1933,10262.0
2019-08-15 12:40:00,224.62,224.85,224.59,224.66,8337.0,196.1409,196.3417,196.1147,196.1758,8337.0
2019-08-15 12:50:00,224.81,224.85,224.25,224.27,16527.0,196.3068,196.3417,195.8178,195.8353,16527.0
2019-08-15 13:00:00,224.22,224.85,224.22,224.83,5695.0,195.7916,196.3417,195.7916,196.3243,5695.0
2019-08-15 13:10:00,224.7,224.75,224.35,224.63,8328.0,196.2107,196.2544,195.9051,196.1496,8328.0
2019-08-15 13:20:00,224.62,224.73,224.15,224.35,7666.0,196.1409,196.2369,195.7305,195.9051,7666.0
2019-08-15 13:30:00,224.38,224.82,224.32,224.38,7176.0,195.9313,196.3155,195.8789,195.9313,7176.0
2019-08-15 13:40:00,224.41,224.44,223.81,224.0,8419.0,195.9575,195.9837,195.4336,195.5995,8419.0
2019-08-15 13:50:00,223.96,223.96,223.47,223.72,11176.0,195.5646,195.5646,195.1367,195.355,11176.0
2019-08-15 14:00:00,223.72,224.36,223.59,224.19,10773.0,195.355,195.9139,195.2415,195.7654,10773.0
2019-08-15 14:10:00,224.37,224.84,224.37,224.72,8187.0,195.9226,196.333,195.9226,196.2282,8187.0
2019-08-15 14:20:00,224.73,225.35,224.73,225.19,6671.0,196.2369,196.7783,196.2369,196.6386,6671.0
2019-08-15 14:30:00,225.16,225.4,224.91,225.32,7802.0,196.6124,196.822,196.3941,196.7521,7802.0
2019-08-15 14:40:00,225.37,225.91,225.35,225.84,9503.0,196.7958,197.2673,196.7783,197.2062,9503.0
2019-08-15 14:50:00,225.86,225.92,225.43,225.78,6672.0,197.2237,197.2761,196.8482,197.1538,6672.0
2019-08-15 15:00:00,225.77,226.45,225.77,226.45,15157.0,197.1451,197.7389,197.1451,197.7389,15157.0
2019-08-15 15:10:00,226.49,226.5,226.06,226.24,18569.0,197.7738,197.7825,197.3983,197.5555,18569.0
2019-08-15 15:20:00,226.31,226.53,225.89,226.1,16268.0,197.6166,197.8087,197.2499,197.4332,16268.0
2019-08-15 15:30:00,225.97,226.79,225.97,226.79,21702.0,197.3197,198.0358,197.3197,198.0358,21702.0
2019-08-15 15:40:00,226.77,227.07,226.41,226.92,29514.0,198.0183,198.2803,197.7039,198.1493,29514.0
2019-08-15 15:50:00,227.0,227.26,226.22,226.44,60910.0,198.2191,198.4462,197.538,197.7301,60910.0
2019-08-16 09:30:00,227.18,228.15,226.76,227.52,55119.0,198.3763,199.2233,198.0096,198.6732,55119.0
2019-08-16 09:40:00,227.48,227.66,225.96,226.02,22770.0,198.6383,198.7955,197.311,197.3634,22770.0
2019-08-16 09:50:00,226.0,226.65,225.99,226.31,7664.0,197.3459,197.9135,197.3372,197.6166,7664.0
2019-08-16 10:00:00,226.27,226.63,226.08,226.29,5109.0,197.5817,197.896,197.4158,197.5992,5109.0
2019-08-16 10:10:00,226.2,227.09,226.19,227.02,6570.0,197.5206,198.2977,197.5118,198.2366,6570.0
2019-08-16 10:20:00,227.0,228.0,227.0,227.51,6173.0,198.2191,199.0923,198.2191,198.6645,6173.0
2019-08-16 10:30:00,227.59,227.72,227.42,227.63,2911.0,198.7343,198.8478,198.5859,198.7693,2911.0
2019-08-16 10:40:00,227.61,228.32,227.61,228.24,5469.0,198.7518,199.3718,198.7518,199.3019,5469.0
2019-08-16 10:50:00,228.31,228.64,228.3,228.61,9231.0,199.363,199.6512,199.3543,199.625,9231.0
2019-08-16 11:00:00,228.65,228.72,228.4,228.49,2416.0,199.6599,199.7211,199.4416,199.5202,2416.0
2019-08-16 11:10:00,228.47,228.52,227.65,227.68,8500.0,199.5028,199.5464,198.7867,198.8129,8500.0
2019-08-16 11:20:00,227.84,228.26,227.84,228.17,3639.0,198.9526,199.3194,198.9526,199.2408,3639.0
2019-08-16 11:30:00,228.18,228.33,227.91,228.2,6141.0,199.2495,199.3805,199.0138,199.267,6141.0
2019-08-16 11:40:00,228.24,228.4,228.18,228.32,3651.0,199.3019,199.4416,199.2495,199.3718,3651.0
2019-08-16 11:50:00,228.27,228.46,228.21,228.3,2922.0,199.3281,199.494,199.2757,199.3543,2922.0
2019-08-16 12:00:00,228.2,228.25,227.84,227.94,4586.0,199.267,199.3107,198.9526,199.04,4586.0
2019-08-16 12:10:00,227.9,228.1,227.85,227.85,3346.0,199.005,199.1797,198.9614,198.9614,3346.0
2019-08-16 12:20:00,228.09,228.23,228.08,228.22,1873.0,199.1709,199.2932,199.1622,199.2845,1873.0
2019-08-16 12:30:00,228.25,228.43,228.21,228.33,6914.0,199.3107,199.4678,199.2757,199.3805,6914.0
2019-08-16 12:40:00,228.29,228.61,228.26,228.41,3406.0,199.3456,199.625,199.3194,199.4504,3406.0
2019-08-16 12:50:00,228.57,228.74,228.54,228.54,5191.0,199.5901,199.7385,199.5639,199.5639,5191.0
2019-08-16 13:00:00,228.47,228.77,228.33,228.77,3099.0,199.5028,199.7647,199.3805,199.7647,3099.0
2019-08-16 13:10:00,228.69,228.84,228.54,228.75,4622.0,199.6949,199.8258,199.5639,199.7473,4622.0
2019-08-16 13:20:00,228.65,228.74,228.52,228.59,2077.0,199.6599,199.7385,199.5464,199.6075,2077.0
2019-08-16 13:30:00,228.61,228.65,228.21,228.29,4115.0,199.625,199.6599,199.2757,199.3456,4115.0
2019-08-16 13:40:00,228.26,228.27,228.15,228.24,2860.0,199.3194,199.3281,199.2233,199.3019,2860.0
2019-08-16 13:50:00,228.28,228.59,228.28,228.59,2776.0,199.3368,199.6075,199.3368,199.6075,2776.0
2019-08-16 14:00:00,228.59,228.66,228.51,228.59,2508.0,199.6075,199.6687,199.5377,199.6075,2508.0
2019-08-16 14:10:00,228.53,228.87,228.53,228.86,3120.0,199.5551,199.852,199.5551,199.8433,3120.0
2019-08-16 14:20:00,228.93,229.03,228.7,228.71,2772.0,199.9044,199.9918,199.7036,199.7123,2772.0
2019-08-16 14:30:00,228.66,228.87,228.62,228.62,2602.0,199.6687,199.852,199.6337,199.6337,2602.0
2019-08-16 14:40:00,228.67,228.85,228.67,228.73,4727.0,199.6774,199.8346,199.6774,199.7298,4727.0
2019-08-16 14:50:00,228.74,228.8,228.59,228.72,7292.0,199.7385,199.7909,199.6075,199.7211,7292.0
2019-08-16 15:00:00,228.73,229.06,228.73,229.03,5534.0,199.7298,200.018,199.7298,199.9918,5534.0
2019-08-16 15:10:00,228.95,229.03,228.92,228.99,2133.0,199.9219,199.9918,199.8957,199.9568,2133.0
2019-08-16 15:20:00,229.03,229.03,228.54,228.67,7192.0,199.9918,199.9918,199.5639,199.6774,7192.0
2019-08-16 15:30:00,228.67,229.13,228.6,228.95,5617.0,199.6774,200.0791,199.6163,199.9219,5617.0
2019-08-16 15:40:00,229.03,229.39,229.03,229.11,14277.0,199.9918,200.3061,199.9918,200.0616,14277.0
2019-08-16 15:50:00,229.14,229.4,228.64,228.79,71065.0,200.0878,200.3148,199.6512,199.7822,71065.0
2019-08-19 09:30:00,229.34,230.34,227.82,227.96,42978.0,200.2625,201.1357,198.9352,199.0574,42978.0
2019-08-19 09:40:00,227.82,228.13,227.39,228.0,23778.0,198.9352,199.2059,198.5597,199.0923,23778.0
2019-08-19 09:50:00,227.99,228.85,227.75,228.74,10380.0,199.0836,199.8346,198.874,199.7385,10380.0
2019-08-19 10:00:00,229.04,229.04,228.04,228.04,6910.0,200.0005,200.0005,199.1273,199.1273,6910.0
2019-08-19 10:10:00,228.04,228.6,227.85,228.46,7412.0,199.1273,199.6163,198.9614,199.494,7412.0
2019-08-19 10:20:00,228.52,228.72,228.38,228.57,4707.0,199.5464,199.7211,199.4242,199.5901,4707.0
2019-08-19 10:30:00,228.6,228.6,228.15,228.23,6089.0,199.6163,199.6163,199.2233,199.2932,6089.0
2019-08-19 10:40:00,228.21,228.5,228.21,228.5,5304.0,199.2757,199.529,199.2757,199.529,5304.0
2019-08-19 10:50:00,228.4,228.54,228.21,228.25,2123.0,199.4416,199.5639,199.2757,199.3107,2123.0
2019-08-19 11:00:00,228.27,228.54,228.14,228.53,4843.0,199.3281,199.5639,199.2146,199.5551,4843.0
2019-08-19 11:10:00,228.65,228.9,228.6,228.78,3454.0,199.6599,199.8782,199.6163,199.7735,3454.0
2019-08-19 11:20:00,228.81,229.3,228.81,229.2,6933.0,199.7996,200.2275,199.7996,200.1402,6933.0
2019-08-19 11:30:00,229.24,229.58,228.99,229.49,4998.0,200.1751,200.472,199.9568,200.3934,4998.0
2019-08-19 11:40:00,229.5,229.6,229.37,229.57,5711.0,200.4022,200.4895,200.2886,200.4633,5711.0
2019-08-19 11:50:00,229.54,229.57,229.06,229.21,8167.0,200.4371,200.4633,200.018,200.1489,8167.0
2019-08-19 12:00:00,229.17,229.17,228.92,228.98,4911.0,200.114,200.114,199.8957,199.9481,4911.0
2019-08-19 12:10:00,228.97,229.06,228.92,229.06,2711.0,199.9394,200.018,199.8957,200.018,2711.0
2019-08-19 12:20:00,229.06,229.07,228.89,229.03,3233.0,200.018,200.0267,199.8695,199.9918,3233.0
2019-08-19 12:30:00,229.02,229.15,228.82,229.09,4162.0,199.983,200.0965,199.8084,200.0441,4162.0
2019-08-19 12:40:00,229.17,229.39,229.08,229.33,2826.0,200.114,200.3061,200.0354,200.2537,2826.0
2019-08-19 12:50:00,229.29,229.47,229.24,229.4,2292.0,200.2188,200.376,200.1751,200.3148,2292.0
2019-08-19 13:00:00,229.44,229.5,229.37,229.5,4595.0,200.3498,200.4022,200.2886,200.4022,4595.0
2019-08-19 13:10:00,229.6,229.97,229.54,229.97,3400.0,200.4895,200.8126,200.4371,200.8126,3400.0
2019-08-19 13:20:00,229.98,230.0,229.5,229.57,8289.0,200.8213,200.8388,200.4022,200.4633,8289.0
2019-08-19 13:30:00,229.52,229.52,229.32,229.36,2471.0,200.4196,200.4196,200.245,200.2799,2471.0
2019-08-19 13:40:00,229.41,229.5,229.4,229.49,2093.0,200.3236,200.4022,200.3148,200.3934,2093.0
2019-08-19 13:50:00,229.48,229.58,229.38,229.47,3333.0,200.3847,200.472,200.2974,200.376,3333.0
2019-08-19 14:00:00,229.49,229.54,229.29,229.49,4187.0,200.3934,200.4371,200.2188,200.3934,4187.0
2019-08-19 14:10:00,229.47,229.48,228.79,228.82,9303.0,200.376,200.3847,199.7822,199.8084,9303.0
2019-08-19 14:20:00,228.76,229.01,228.75,228.93,5217.0,199.756,199.9743,199.7473,199.9044,5217.0
2019-08-19 14:30:00,228.96,229.32,228.85,229.26,5242.0,199.9306,200.245,199.8346,200.1926,5242.0
2019-08-19 14:40:00,229.26,229.31,228.87,228.89,18574.0,200.1926,200.2363,199.852,199.8695,18574.0
2019-08-19 14:50:00,228.87,229.15,228.82,229.04,6125.0,199.852,200.0965,199.8084,200.0005,6125.0
2019-08-19 15:00:00,229.12,229.18,228.85,228.98,12723.0,200.0703,200.1227,199.8346,199.9481,12723.0
2019-08-19 15:10:00,228.96,228.98,228.75,228.98,5840.0,199.9306,199.9481,199.7473,199.9481,5840.0
2019-08-19 15:20:00,228.93,229.07,228.81,229.07,5765.0,199.9044,200.0267,199.7996,200.0267,5765.0
2019-08-19 15:30:00,229.05,229.2,228.92,229.02,13985.0,200.0092,200.1402,199.8957,199.983,13985.0
2019-08-19 15:40:00,228.99,229.04,228.76,228.8,11990.0,199.9568,200.0005,199.756,199.7909,11990.0
2019-08-19 15:50:00,228.8,228.91,228.33,228.56,40892.0,199.7909,199.887,199.3805,199.5813,40892.0
2019-08-20 09:30:00,226.65,227.08,226.0,226.46,21318.0,197.9135,198.289,197.3459,197.7476,21318.0
2019-08-20 09:40:00,226.48,226.72,226.14,226.46,6302.0,197.7651,197.9746,197.4682,197.7476,6302.0
2019-08-20 09:50:00,226.44,226.74,226.21,226.3,6079.0,197.7301,197.9921,197.5293,197.6079,6079.0
2019-08-20 10:00:00,226.03,226.58,225.96,226.44,6153.0,197.3721,197.8524,197.311,197.7301,6153.0
2019-08-20 10:10:00,226.42,226.73,226.26,226.65,4326.0,197.7127,197.9834,197.573,197.9135,4326.0
2019-08-20 10:20:00,226.71,226.75,226.47,226.47,4576.0,197.9659,198.0008,197.7563,197.7563,4576.0
2019-08-20 10:30:00,226.47,226.55,226.24,226.5,5551.0,197.7563,197.8262,197.5555,197.7825,5551.0
2019-08-20 10:40:00,226.43,226.8,226.42,226.71,10444.0,197.7214,198.0445,197.7127,197.9659,10444.0
2019-08-20 10:50:00,226.7,226.76,226.21,226.44,31201.0,197.9572,198.0096,197.5293,197.7301,31201.0
2019-08-20 11:00:00,226.46,226.78,226.17,226.65,25378.0,197.7476,198.027,197.4944,197.9135,25378.0
2019-08-20 11:10:00,226.79,227.29,226.76,227.27,6736.0,198.0358,198.4724,198.0096,198.4549,6736.0
2019-08-20 11:20:00,227.33,227.36,227.03,227.18,3313.0,198.5073,198.5335,198.2453,198.3763,3313.0
2019-08-20 11:30:00,227.12,227.12,226.54,226.61,9806.0,198.3239,198.3239,197.8175,197.8786,9806.0
2019-08-20 11:40:00,226.61,226.7,226.44,226.55,6697.0,197.8786,197.9572,197.7301,197.8262,6697.0
2019-08-20 11:50:00,226.55,226.68,226.3,226.68,6319.0,197.8262,197.9397,197.6079,197.9397,6319.0
2019-08-20 12:00:00,226.84,226.98,226.73,226.98,2013.0,198.0794,198.2017,197.9834,198.2017,2013.0
2019-08-20 12:10:00,226.91,227.09,226.88,227.09,2534.0,198.1405,198.2977,198.1143,198.2977,2534.0
2019-08-20 12:20:00,227.06,227.11,226.73,226.92,5615.0,198.2715,198.3152,197.9834,198.1493,5615.0
2019-08-20 12:30:00,226.84,226.96,226.77,226.81,2928.0,198.0794,198.1842,198.0183,198.0532,2928.0
2019-08-20 12:40:00,226.77,226.78,226.61,226.61,3702.0,198.0183,198.027,197.8786,197.8786,3702.0
2019-08-20 12:50:00,226.66,226.8,226.49,226.79,6256.0,197.9222,198.0445,197.7738,198.0358,6256.0
2019-08-20 13:00:00,226.73,226.77,226.59,226.73,3341.0,197.9834,198.0183,197.8611,197.9834,3341.0
2019-08-20 13:10:00,226.75,226.75,226.56,226.66,3269.0,198.0008,198.0008,197.8349,197.9222,3269.0
2019-08-20 13:20:00,226.66,226.72,226.37,226.44,3344.0,197.9222,197.9746,197.669,197.7301,3344.0
2019-08-20 13:30:00,226.44,226.44,225.71,225.87,6692.0,197.7301,197.7301,197.0927,197.2324,6692.0
2019-08-20 13:40:00,225.97,226.25,225.9,225.91,2708.0,197.3197,197.5642,197.2586,197.2673,2708.0
2019-08-20 13:50:00,225.91,226.15,225.82,225.96,4002.0,197.2673,197.4769,197.1887,197.311,4002.0
2019-08-20 14:00:00,225.9,225.9,225.48,225.51,5652.0,197.2586,197.2586,196.8919,196.918,5652.0
2019-08-20 14:10:00,225.43,225.56,225.12,225.33,6477.0,196.8482,196.9617,196.5775,196.7609,6477.0
2019-08-20 14:20:00,225.3,225.44,225.05,225.36,3391.0,196.7347,196.8569,196.5164,196.7871,3391.0
2019-08-20 14:30:00,225.44,225.85,225.44,225.66,3431.0,196.8569,197.2149,196.8569,197.049,3431.0
2019-08-20 14:40:00,225.67,225.74,225.35,225.67,7906.0,197.0578,197.1189,196.7783,197.0578,7906.0
2019-08-20 14:50:00,225.68,225.78,225.55,225.74,2748.0,197.0665,197.1538,196.953,197.1189,2748.0
2019-08-20 15:00:00,225.69,225.69,225.42,225.42,5867.0,197.0752,197.0752,196.8395,196.8395,5867.0
2019-08-20 15:10:00,225.4,225.7,225.36,225.42,3813.0,196.822,197.084,196.7871,196.8395,3813.0
2019-08-20 15:20:00,225.45,225.83,225.44,225.83,6515.0,196.8657,197.1975,196.8569,197.1975,6515.0
2019-08-20 15:30:00,225.87,225.98,225.58,225.73,9148.0,197.2324,197.3285,196.9792,197.1102,9148.0
2019-08-20 15:40:00,225.73,226.16,225.68,226.14,14336.0,197.1102,197.4856,197.0665,197.4682,14336.0
2019-08-20 15:50:00,226.16,226.25,225.58,225.71,41479.0,197.4856,197.5642,196.9792,197.0927,41479.0
2019-08-21 09:30:00,227.67,228.48,227.11,228.16,17628.0,198.8042,199.5115,198.3152,199.2321,17628.0
2019-08-21 09:40:00,228.13,228.17,227.41,227.51,18970.0,199.2059,199.2408,198.5772,198.6645,18970.0
2019-08-21 09:50:00,227.61,227.99,227.19,227.62,17260.0,198.7518,199.0836,198.385,198.7605,17260.0
2019-08-21 10:00:00,227.36,228.02,227.2,227.73,7910.0,198.5335,199.1098,198.3938,198.8566,7910.0
2019-08-21 10:10:00,227.74,228.24,227.74,228.24,6988.0,198.8653,199.3019,198.8653,199.3019,6988.0
2019-08-21 10:20:00,228.25,228.28,227.89,227.89,5648.0,199.3107,199.3368,198.9963,198.9963,5648.0
2019-08-21 10:30:00,227.84,228.18,227.72,227.95,7054.0,198.9526,199.2495,198.8478,199.0487,7054.0
2019-08-21 10:40:00,228.03,228.26,227.97,228.09,6798.0,199.1185,199.3194,199.0662,199.1709,6798.0
2019-08-21 10:50:00,228.16,228.19,227.65,227.65,8891.0,199.2321,199.2583,198.7867,198.7867,8891.0
2019-08-21 11:00:00,227.54,227.57,226.98,227.38,6104.0,198.6907,198.7169,198.2017,198.551,6104.0
2019-08-21 11:10:00,227.41,227.73,227.33,227.67,5584.0,198.5772,198.8566,198.5073,198.8042,5584.0
2019-08-21 11:20:00,227.71,228.2,227.71,228.03,5645.0,198.8391,199.267,198.8391,199.1185,5645.0
2019-08-21 11:30:00,227.98,228.01,227.67,227.76,8202.0,199.0749,199.1011,198.8042,198.8828,8202.0
2019-08-21 11:40:00,227.78,228.27,227.72,227.92,13750.0,198.9002,199.3281,198.8478,199.0225,13750.0
2019-08-21 11:50:00,227.96,228.48,227.87,228.37,6689.0,199.0574,199.5115,198.9788,199.4154,6689.0
2019-08-21 12:00:00,228.35,228.42,228.19,228.22,4708.0,199.398,199.4591,199.2583,199.2845,4708.0
2019-08-21 12:10:00,228.26,228.36,228.23,228.25,3563.0,199.3194,199.4067,199.2932,199.3107,3563.0
2019-08-21 12:20:00,228.27,228.56,228.27,228.52,7251.0,199.3281,199.5813,199.3281,199.5464,7251.0
2019-08-21 12:30:00,228.41,228.52,228.29,228.41,4698.0,199.4504,199.5464,199.3456,199.4504,4698.0
2019-08-21 12:40:00,228.4,228.59,228.27,228.59,2204.0,199.4416,199.6075,199.3281,199.6075,2204.0
2019-08-21 12:50:00,228.63,228.67,228.45,228.46,3400.0,199.6425,199.6774,199.4853,199.494,3400.0
2019-08-21 13:00:00,228.48,228.67,228.48,228.61,2465.0,199.5115,199.6774,199.5115,199.625,2465.0
2019-08-21 13:10:00,228.67,228.67,228.54,228.64,2686.0,199.6774,199.6774,199.5639,199.6512,2686.0
2019-08-21 13:20:00,228.7,228.9,228.7,228.81,2478.0,199.7036,199.8782,199.7036,199.7996,2478.0
2019-08-21 13:30:00,228.68,228.77,228.22,228.22,6612.0,199.6861,199.7647,199.2845,199.2845,6612.0
2019-08-21 13:40:00,228.12,228.43,228.03,228.3,3616.0,199.1971,199.4678,199.1185,199.3543,3616.0
2019-08-21 13:50:00,228.3,228.52,228.22,228.52,3674.0,199.3543,199.5464,199.2845,199.5464,3674.0
2019-08-21 14:00:00,228.39,228.44,227.74,228.23,4036.0,199.4329,199.4766,198.8653,199.2932,4036.0
2019-08-21 14:10:00,228.15,228.53,228.04,228.51,4994.0,199.2233,199.5551,199.1273,199.5377,4994.0
2019-08-21 14:20:00,228.52,228.52,228.23,228.43,2515.0,199.5464,199.5464,199.2932,199.4678,2515.0
2019-08-21 14:30:00,228.44,228.58,228.32,228.38,4200.0,199.4766,199.5988,199.3718,199.4242,4200.0
2019-08-21 14:40:00,228.38,228.58,228.14,228.14,5103.0,199.4242,199.5988,199.2146,199.2146,5103.0
2019-08-21 14:50:00,228.07,228.34,228.07,228.34,4497.0,199.1535,199.3892,199.1535,199.3892,4497.0
2019-08-21 15:00:00,228.34,228.53,228.2,228.42,4228.0,199.3892,199.5551,199.267,199.4591,4228.0
2019-08-21 15:10:00,228.44,228.54,228.37,228.54,3070.0,199.4766,199.5639,199.4154,199.5639,3070.0
2019-08-21 15:20:00,228.61,228.62,228.44,228.55,5389.0,199.625,199.6337,199.4766,199.5726,5389.0
2019-08-21 15:30:00,228.48,228.85,228.4,228.52,10892.0,199.5115,199.8346,199.4416,199.5464,10892.0
2019-08-21 15:40:00,228.5,228.56,228.33,228.42,12828.0,199.529,199.5813,199.3805,199.4591,12828.0
2019-08-21 15:50:00,228.42,228.94,228.41,228.5,33386.0,199.4591,199.9132,199.4504,199.529,33386.0
2019-08-22 09:30:00,228.59,229.54,228.32,228.88,13332.0,199.6075,200.4371,199.3718,199.8608,13332.0
2019-08-22 09:40:00,228.9,228.9,228.13,228.21,3769.0,199.8782,199.8782,199.2059,199.2757,3769.0
2019-08-22 09:50:00,228.3,228.47,228.14,228.41,3056.0,199.3543,199.5028,199.2146,199.4504,3056.0
2019-08-22 10:00:00,228.23,228.27,227.86,227.89,3764.0,199.2932,199.3281,198.9701,198.9963,3764.0
2019-08-22 10:10:00,227.69,227.88,227.25,227.25,6830.0,198.8217,198.9876,198.4374,198.4374,6830.0
2019-08-22 10:20:00,227.12,227.18,226.71,226.82,8203.0,198.3239,198.3763,197.9659,198.062,8203.0
2019-08-22 10:30:00,226.85,226.85,225.98,226.27,6363.0,198.0882,198.0882,197.3285,197.5817,6363.0
2019-08-22 10:40:00,226.1,226.25,225.61,225.98,3174.0,197.4332,197.5642,197.0054,197.3285,3174.0
2019-08-22 10:50:00,226.16,226.17,225.14,225.37,6260.0,197.4856,197.4944,196.595,196.7958,6260.0
2019-08-22 11:00:00,225.63,226.18,225.38,225.83,4958.0,197.0228,197.5031,196.8045,197.1975,4958.0
2019-08-22 11:10:00,225.88,225.88,225.51,225.59,3875.0,197.2411,197.2411,196.918,196.9879,3875.0
2019-08-22 11:20:00,225.63,225.67,225.49,225.56,6593.0,197.0228,197.0578,196.9006,196.9617,6593.0
2019-08-22 11:30:00,225.63,225.99,225.63,225.81,16323.0,197.0228,197.3372,197.0228,197.18,16323.0
2019-08-22 11:40:00,225.87,226.06,225.81,225.98,4160.0,197.2324,197.3983,197.18,197.3285,4160.0
2019-08-22 11:50:00,226.06,226.2,225.97,226.19,2813.0,197.3983,197.5206,197.3197,197.5118,2813.0
2019-08-22 12:00:00,226.23,226.77,226.23,226.61,5651.0,197.5468,198.0183,197.5468,197.8786,5651.0
2019-08-22 12:10:00,226.63,226.81,226.58,226.8,12972.0,197.896,198.0532,197.8524,198.0445,12972.0
2019-08-22 12:20:00,226.88,227.01,226.78,226.93,4016.0,198.1143,198.2279,198.027,198.158,4016.0
2019-08-22 12:30:00,226.85,226.89,226.44,226.44,5024.0,198.0882,198.1231,197.7301,197.7301,5024.0
2019-08-22 12:40:00,226.38,226.65,226.33,226.47,3769.0,197.6777,197.9135,197.6341,197.7563,3769.0
2019-08-22 12:50:00,226.46,226.57,226.38,226.38,3854.0,197.7476,197.8437,197.6777,197.6777,3854.0
2019-08-22 13:00:00,226.38,226.48,226.35,226.48,2918.0,197.6777,197.7651,197.6515,197.7651,2918.0
2019-08-22 13:10:00,226.47,226.6,226.43,226.57,3794.0,197.7563,197.8699,197.7214,197.8437,3794.0
2019-08-22 13:20:00,226.58,226.7,226.58,226.58,3632.0,197.8524,197.9572,197.8524,197.8524,3632.0
2019-08-22 13:30:00,226.59,226.83,226.59,226.62,7567.0,197.8611,198.0707,197.8611,197.8873,7567.0
2019-08-22 13:40:00,226.69,226.69,226.14,226.23,7287.0,197.9484,197.9484,197.4682,197.5468,7287.0
2019-08-22 13:50:00,226.09,226.23,226.03,226.03,4114.0,197.4245,197.5468,197.3721,197.3721,4114.0
2019-08-22 14:00:00,226.11,226.3,225.77,225.8,7955.0,197.442,197.6079,197.1451,197.1713,7955.0
2019-08-22 14:10:00,225.8,225.91,225.72,225.81,5761.0,197.1713,197.2673,197.1014,197.18,5761.0
2019-08-22 14:20:00,225.81,225.93,225.71,225.83,4170.0,197.18,197.2848,197.0927,197.1975,4170.0
2019-08-22 14:30:00,225.78,225.88,225.64,225.64,5006.0,197.1538,197.2411,197.0316,197.0316,5006.0
2019-08-22 14:40:00,225.68,225.93,225.61,225.8,12026.0,197.0665,197.2848,197.0054,197.1713,12026.0
2019-08-22 14:50:00,225.81,226.0,225.78,225.92,11491.0,197.18,197.3459,197.1538,197.2761,11491.0
2019-08-22 15:00:00,225.94,225.95,225.41,225.68,7954.0,197.2935,197.3023,196.8307,197.0665,7954.0
2019-08-22 15:10:00,225.61,225.61,225.13,225.34,10942.0,197.0054,197.0054,196.5862,196.7696,10942.0
2019-08-22 15:20:00,225.34,225.39,224.96,225.03,28217.0,196.7696,196.8133,196.4378,196.4989,28217.0
2019-08-22 15:30:00,225.04,225.34,224.96,225.33,31525.0,196.5076,196.7696,196.4378,196.7609,31525.0
2019-08-22 15:40:00,225.34,225.52,225.16,225.16,36526.0,196.7696,196.9268,196.6124,196.6124,36526.0
2019-08-22 15:50:00,225.19,225.77,225.18,225.28,56293.0,196.6386,197.1451,196.6299,196.7172,56293.0
2019-08-23 09:30:00,225.45,225.45,224.02,224.54,20811.0,196.8657,196.8657,195.617,196.071,20811.0
2019-08-23 09:40:00,224.36,224.54,223.69,223.89,7959.0,195.9139,196.071,195.3288,195.5034,7959.0
2019-08-23 09:50:00,223.83,224.19,223.56,223.79,13553.0,195.4511,195.7654,195.2153,195.4161,13553.0
2019-08-23 10:00:00,223.67,225.26,223.45,224.9,13341.0,195.3113,196.6997,195.1192,196.3854,13341.0
2019-08-23 10:10:00,224.3,224.9,224.3,224.87,4564.0,195.8615,196.3854,195.8615,196.3592,4564.0
2019-08-23 10:20:00,224.86,225.0,224.56,224.78,2795.0,196.3505,196.4727,196.0885,196.2806,2795.0
2019-08-23 10:30:00,224.76,225.6,224.68,225.46,4435.0,196.2631,196.9966,196.1933,196.8744,4435.0
2019-08-23 10:40:00,225.61,225.7,225.18,225.39,2612.0,197.0054,197.084,196.6299,196.8133,2612.0
2019-08-23 10:50:00,225.34,225.83,225.15,225.16,7524.0,196.7696,197.1975,196.6037,196.6124,7524.0
2019-08-23 11:00:00,225.14,225.14,222.43,222.51,12251.0,196.595,196.595,194.2286,194.2984,12251.0
2019-08-23 11:10:00,222.45,223.59,222.37,223.4,9466.0,194.246,195.2415,194.1762,195.0756,9466.0
2019-08-23 11:20:00,223.28,223.42,222.78,223.42,9294.0,194.9708,195.093,194.5342,195.093,9294.0
2019-08-23 11:30:00,223.03,223.2,222.5,222.92,13829.0,194.7525,194.9009,194.2897,194.6564,13829.0
2019-08-23 11:40:00,222.83,222.9,222.32,222.32,8702.0,194.5778,194.639,194.1325,194.1325,8702.0
2019-08-23 11:50:00,222.4,222.65,221.96,221.96,5520.0,194.2024,194.4207,193.8181,193.8181,5520.0
2019-08-23 12:00:00,221.9,222.33,221.88,222.17,4520.0,193.7658,194.1412,193.7483,194.0015,4520.0
2019-08-23 12:10:00,222.24,222.54,221.88,222.54,3323.0,194.0626,194.3246,193.7483,194.3246,3323.0
2019-08-23 12:20:00,222.55,222.55,221.73,221.73,4172.0,194.3333,194.3333,193.6173,193.6173,4172.0
2019-08-23 12:30:00,221.86,222.28,221.86,222.09,4010.0,193.7308,194.0976,193.7308,193.9317,4010.0
2019-08-23 12:40:00,222.06,222.17,221.75,221.85,4588.0,193.9055,194.0015,193.6348,193.7221,4588.0
2019-08-23 12:50:00,221.76,221.8,221.36,221.69,5900.0,193.6435,193.6784,193.2942,193.5824,5900.0
2019-08-23 13:00:00,221.54,221.77,221.36,221.39,4111.0,193.4514,193.6522,193.2942,193.3204,4111.0
2019-08-23 13:10:00,221.36,222.08,221.36,221.67,3127.0,193.2942,193.9229,193.2942,193.5649,3127.0
2019-08-23 13:20:00,221.77,221.77,221.25,221.63,4070.0,193.6522,193.6522,193.1982,193.53,4070.0
2019-08-23 13:30:00,221.56,222.16,221.38,222.09,4904.0,193.4689,193.9928,193.3117,193.9317,4904.0
2019-08-23 13:40:00,222.08,222.28,221.71,222.08,5215.0,193.9229,194.0976,193.5998,193.9229,5215.0
2019-08-23 13:50:00,222.08,222.32,222.08,222.1,4038.0,193.9229,194.1325,193.9229,193.9404,4038.0
2019-08-23 14:00:00,221.91,222.0,221.76,221.89,3733.0,193.7745,193.8531,193.6435,193.757,3733.0
2019-08-23 14:10:00,221.81,221.87,221.61,221.61,4579.0,193.6872,193.7396,193.5125,193.5125,4579.0
2019-08-23 14:20:00,221.7,221.79,221.54,221.64,4004.0,193.5911,193.6697,193.4514,193.5387,4004.0
2019-08-23 14:30:00,221.61,221.94,221.57,221.66,5779.0,193.5125,193.8007,193.4776,193.5562,5779.0
2019-08-23 14:40:00,221.6,221.95,221.17,221.27,5491.0,193.5038,193.8094,193.1283,193.2156,5491.0
2019-08-23 14:50:00,221.07,221.52,221.05,221.45,5134.0,193.041,193.4339,193.0235,193.3728,5134.0
2019-08-23 15:00:00,221.38,221.75,221.21,221.51,6828.0,193.3117,193.6348,193.1632,193.4252,6828.0
2019-08-23 15:10:00,221.44,221.51,220.97,221.37,7577.0,193.3641,193.4252,192.9537,193.303,7577.0
2019-08-23 15:20:00,221.35,221.44,220.86,220.89,7326.0,193.2855,193.3641,192.8576,192.8838,7326.0
2019-08-23 15:30:00,220.96,220.97,220.51,220.86,15920.0,192.9449,192.9537,192.552,192.8576,15920.0
2019-08-23 15:40:00,220.86,221.13,220.53,220.53,21561.0,192.8576,193.0934,192.5695,192.5695,21561.0
2019-08-23 15:50:00,220.35,220.76,219.42,220.75,58890.0,192.4123,192.7703,191.6002,192.7616,58890.0
2019-08-26 09:30:00,222.55,223.43,222.49,222.85,21895.0,194.3333,195.1018,194.2809,194.5953,21895.0
2019-08-26 09:40:00,222.8,223.1,222.65,222.75,11403.0,194.5516,194.8136,194.4207,194.508,11403.0
2019-08-26 09:50:00,222.75,223.17,222.65,223.17,7968.0,194.508,194.8747,194.4207,194.8747,7968.0
2019-08-26 10:00:00,223.07,223.12,222.55,222.65,14560.0,194.7874,194.8311,194.3333,194.4207,14560.0
2019-08-26 10:10:00,222.64,222.68,221.92,222.02,7497.0,194.4119,194.4469,193.7832,193.8705,7497.0
2019-08-26 10:20:00,222.17,222.49,221.88,222.49,6117.0,194.0015,194.2809,193.7483,194.2809,6117.0
2019-08-26 10:30:00,222.13,222.5,222.13,222.24,3699.0,193.9666,194.2897,193.9666,194.0626,3699.0
2019-08-26 10:40:00,222.2,222.61,221.87,222.45,8412.0,194.0277,194.3857,193.7396,194.246,8412.0
2019-08-26 10:50:00,222.29,222.81,222.19,222.53,3421.0,194.1063,194.5604,194.019,194.3159,3421.0
2019-08-26 11:00:00,222.5,222.99,222.5,222.65,5389.0,194.2897,194.7176,194.2897,194.4207,5389.0
2019-08-26 11:10:00,222.78,223.37,222.78,222.85,7653.0,194.5342,195.0494,194.5342,194.5953,7653.0
2019-08-26 11:20:00,223.02,223.16,222.77,222.81,12073.0,194.7438,194.866,194.5254,194.5604,12073.0
2019-08-26 11:30:00,222.82,222.93,222.27,222.59,10230.0,194.5691,194.6652,194.0888,194.3683,10230.0
2019-08-26 11:40:00,222.6,222.6,222.15,222.26,9924.0,194.377,194.377,193.9841,194.0801,9924.0
2019-08-26 11:50:00,222.24,222.36,222.12,222.34,8989.0,194.0626,194.1674,193.9579,194.15,8989.0
2019-08-26 12:00:00,222.34,222.48,222.18,222.41,8907.0,194.15,194.2722,194.0103,194.2111,8907.0
2019-08-26 12:10:00,222.44,222.47,222.23,222.25,9411.0,194.2373,194.2635,194.0539,194.0714,9411.0
2019-08-26 12:20:00,222.18,222.74,222.18,222.51,7868.0,194.0103,194.4993,194.0103,194.2984,7868.0
2019-08-26 12:30:00,222.55,222.64,222.42,222.54,10297.0,194.3333,194.4119,194.2198,194.3246,10297.0
2019-08-26 12:40:00,222.59,222.74,222.32,222.71,5711.0,194.3683,194.4993,194.1325,194.4731,5711.0
2019-08-26 12:50:00,222.7,223.01,222.63,222.73,10749.0,194.4643,194.735,194.4032,194.4905,10749.0
2019-08-26 13:00:00,222.68,222.86,222.51,222.75,9182.0,194.4469,194.604,194.2984,194.508,9182.0
2019-08-26 13:10:00,222.72,222.77,222.44,222.46,5365.0,194.4818,194.5254,194.2373,194.2548,5365.0
2019-08-26 13:20:00,222.46,222.72,222.46,222.62,10293.0,194.2548,194.4818,194.2548,194.3945,10293.0
2019-08-26 13:30:00,222.76,222.76,222.3,222.47,13853.0,194.5167,194.5167,194.115,194.2635,13853.0
2019-08-26 13:40:00,222.5,222.59,222.37,222.46,6060.0,194.2897,194.3683,194.1762,194.2548,6060.0
2019-08-26 13:50:00,222.43,222.56,222.3,222.53,4113.0,194.2286,194.3421,194.115,194.3159,4113.0
2019-08-26 14:00:00,222.53,222.53,222.13,222.13,3936.0,194.3159,194.3159,193.9666,193.9666,3936.0
2019-08-26 14:10:00,222.21,222.37,222.09,222.34,6933.0,194.0364,194.1762,193.9317,194.15,6933.0
2019-08-26 14:20:00,222.31,222.41,222.17,222.27,5836.0,194.1238,194.2111,194.0015,194.0888,5836.0
2019-08-26 14:30:00,222.22,222.6,222.13,222.52,4782.0,194.0452,194.377,193.9666,194.3071,4782.0
2019-08-26 14:40:00,222.58,222.71,222.47,222.51,6769.0,194.3595,194.4731,194.2635,194.2984,6769.0
2019-08-26 14:50:00,222.56,222.67,222.41,222.67,5424.0,194.3421,194.4381,194.2111,194.4381,5424.0
2019-08-26 15:00:00,222.69,222.88,222.31,222.31,7442.0,194.4556,194.6215,194.1238,194.1238,7442.0
2019-08-26 15:10:00,222.33,222.64,222.27,222.52,4302.0,194.1412,194.4119,194.0888,194.3071,4302.0
2019-08-26 15:20:00,222.5,222.5,222.27,222.27,3939.0,194.2897,194.2897,194.0888,194.0888,3939.0
2019-08-26 15:30:00,222.38,222.63,222.04,222.06,11589.0,194.1849,194.4032,193.888,193.9055,11589.0
2019-08-26 15:40:00,222.01,222.1,221.83,221.88,13555.0,193.8618,193.9404,193.7046,193.7483,13555.0
2019-08-26 15:50:00,221.9,222.88,221.88,222.87,47614.0,193.7658,194.6215,193.7483,194.6128,47614.0
2019-08-27 09:30:00,224.46,224.96,224.03,224.56,17144.0,196.0012,196.4378,195.6257,196.0885,17144.0
2019-08-27 09:40:00,224.36,225.05,224.36,224.86,3896.0,195.9139,196.5164,195.9139,196.3505,3896.0
2019-08-27 09:50:00,224.7,224.7,224.08,224.52,4550.0,196.2107,196.2107,195.6694,196.0536,4550.0
2019-08-27 10:00:00,224.65,225.15,224.64,224.99,7391.0,196.1671,196.6037,196.1584,196.464,7391.0
2019-08-27 10:10:00,224.83,224.84,224.34,224.65,7777.0,196.3243,196.333,195.8964,196.1671,7777.0
2019-08-27 10:20:00,224.82,224.93,224.52,224.53,2627.0,196.3155,196.4116,196.0536,196.0623,2627.0
2019-08-27 10:30:00,224.46,224.58,224.03,224.06,8487.0,196.0012,196.106,195.6257,195.6519,8487.0
2019-08-27 10:40:00,224.07,224.18,223.82,223.82,5338.0,195.6606,195.7567,195.4423,195.4423,5338.0
2019-08-27 10:50:00,223.58,224.13,223.58,223.85,5397.0,195.2327,195.713,195.2327,195.4685,5397.0
2019-08-27 11:00:00,223.75,223.99,223.68,223.68,7893.0,195.3812,195.5908,195.3201,195.3201,7893.0
2019-08-27 11:10:00,223.6,223.93,223.5,223.58,5075.0,195.2502,195.5384,195.1629,195.2327,5075.0
2019-08-27 11:20:00,223.54,223.98,223.53,223.81,5710.0,195.1978,195.582,195.1891,195.4336,5710.0
2019-08-27 11:30:00,223.91,224.58,223.85,224.49,6586.0,195.5209,196.106,195.4685,196.0274,6586.0
2019-08-27 11:40:00,224.45,224.61,224.25,224.5,7294.0,195.9924,196.1322,195.8178,196.0361,7294.0
2019-08-27 11:50:00,224.52,224.73,224.04,224.08,7758.0,196.0536,196.2369,195.6344,195.6694,7758.0
2019-08-27 12:00:00,224.13,224.22,223.51,223.65,7168.0,195.713,195.7916,195.1716,195.2939,7168.0
2019-08-27 12:10:00,223.78,223.93,223.66,223.93,4261.0,195.4074,195.5384,195.3026,195.5384,4261.0
2019-08-27 12:20:00,223.91,224.41,223.91,224.23,2312.0,195.5209,195.9575,195.5209,195.8003,2312.0
2019-08-27 12:30:00,224.13,224.31,223.81,223.9,6983.0,195.713,195.8702,195.4336,195.5122,6983.0
2019-08-27 12:40:00,223.91,224.25,223.84,224.19,5111.0,195.5209,195.8178,195.4598,195.7654,5111.0
2019-08-27 12:50:00,224.09,224.38,223.92,224.17,2520.0,195.6781,195.9313,195.5296,195.7479,2520.0
2019-08-27 13:00:00,224.0,224.09,223.81,223.98,6260.0,195.5995,195.6781,195.4336,195.582,6260.0
2019-08-27 13:10:00,223.92,224.13,223.85,224.03,3492.0,195.5296,195.713,195.4685,195.6257,3492.0
2019-08-27 13:20:00,224.25,224.36,224.12,224.31,4384.0,195.8178,195.9139,195.7043,195.8702,4384.0
2019-08-27 13:30:00,224.25,224.75,224.12,224.45,2420.0,195.8178,196.2544,195.7043,195.9924,2420.0
2019-08-27 13:40:00,224.45,224.8,224.45,224.67,4031.0,195.9924,196.2981,195.9924,196.1846,4031.0
2019-08-27 13:50:00,224.76,225.27,224.67,225.27,4934.0,196.2631,196.7085,196.1846,196.7085,4934.0
2019-08-27 14:00:00,225.27,225.36,224.96,225.0,5845.0,196.7085,196.7871,196.4378,196.4727,5845.0
2019-08-27 14:10:00,225.17,225.31,224.88,225.3,10220.0,196.6212,196.7434,196.3679,196.7347,10220.0
2019-08-27 14:20:00,225.28,225.4,225.18,225.3,2790.0,196.7172,196.822,196.6299,196.7347,2790.0
2019-08-27 14:30:00,225.17,225.38,225.12,225.28,3338.0,196.6212,196.8045,196.5775,196.7172,3338.0
2019-08-27 14:40:00,225.41,225.59,225.28,225.52,4642.0,196.8307,196.9879,196.7172,196.9268,4642.0
2019-08-27 14:50:00,225.45,225.78,225.45,225.76,6467.0,196.8657,197.1538,196.8657,197.1364,6467.0
2019-08-27 15:00:00,225.76,225.8,225.58,225.64,5998.0,197.1364,197.1713,196.9792,197.0316,5998.0
2019-08-27 15:10:00,225.68,225.7,225.3,225.59,7151.0,197.0665,197.084,196.7347,196.9879,7151.0
2019-08-27 15:20:00,225.56,225.6,225.39,225.51,7956.0,196.9617,196.9966,196.8133,196.918,7956.0
2019-08-27 15:30:00,225.55,225.67,225.3,225.66,9923.0,196.953,197.0578,196.7347,197.049,9923.0
2019-08-27 15:40:00,225.86,225.9,225.63,225.76,16045.0,197.2237,197.2586,197.0228,197.1364,16045.0
2019-08-27 15:50:00,225.78,225.78,225.08,225.41,52171.0,197.1538,197.1538,196.5426,196.8307,52171.0
2019-08-28 09:30:00,225.23,225.29,224.0,224.43,19839.0,196.6735,196.7259,195.5995,195.975,19839.0
2019-08-28 09:40:00,224.34,224.36,224.03,224.22,4078.0,195.8964,195.9139,195.6257,195.7916,4078.0
2019-08-28 09:50:00,224.34,224.52,224.12,224.45,3449.0,195.8964,196.0536,195.7043,195.9924,3449.0
2019-08-28 10:00:00,224.55,225.0,224.5,224.97,3321.0,196.0798,196.4727,196.0361,196.4465,3321.0
2019-08-28 10:10:00,225.09,225.41,224.92,225.02,4206.0,196.5513,196.8307,196.4029,196.4902,4206.0
2019-08-28 10:20:00,225.0,225.34,224.97,225.34,5425.0,196.4727,196.7696,196.4465,196.7696,5425.0
2019-08-28 10:30:00,225.34,225.55,225.14,225.14,6226.0,196.7696,196.953,196.595,196.595,6226.0
2019-08-28 10:40:00,225.24,225.68,225.16,225.64,6537.0,196.6823,197.0665,196.6124,197.0316,6537.0
2019-08-28 10:50:00,225.71,225.77,225.49,225.49,4197.0,197.0927,197.1451,196.9006,196.9006,4197.0
2019-08-28 11:00:00,225.68,225.77,225.42,225.58,4429.0,197.0665,197.1451,196.8395,196.9792,4429.0
2019-08-28 11:10:00,225.72,225.85,225.55,225.77,3209.0,197.1014,197.2149,196.953,197.1451,3209.0
2019-08-28 11:20:00,225.8,226.6,225.61,226.6,6997.0,197.1713,197.8699,197.0054,197.8699,6997.0
2019-08-28 11:30:00,226.51,226.57,225.96,226.16,5558.0,197.7913,197.8437,197.311,197.4856,5558.0
2019-08-28 11:40:00,226.14,226.45,226.13,226.19,3039.0,197.4682,197.7389,197.4594,197.5118,3039.0
2019-08-28 11:50:00,226.24,226.34,226.02,226.02,3783.0,197.5555,197.6428,197.3634,197.3634,3783.0
2019-08-28 12:00:00,226.02,226.04,225.77,225.96,3602.0,197.3634,197.3809,197.1451,197.311,3602.0
2019-08-28 12:10:00,225.94,226.14,225.87,226.05,3965.0,197.2935,197.4682,197.2324,197.3896,3965.0
2019-08-28 12:20:00,226.08,226.08,225.8,225.8,3976.0,197.4158,197.4158,197.1713,197.1713,3976.0
2019-08-28 12:30:00,225.89,225.91,225.63,225.7,2954.0,197.2499,197.2673,197.0228,197.084,2954.0
2019-08-28 12:40:00,225.7,225.86,225.59,225.72,4307.0,197.084,197.2237,196.9879,197.1014,4307.0
2019-08-28 12:50:00,225.65,226.24,225.65,226.24,5251.0,197.0403,197.5555,197.0403,197.5555,5251.0
2019-08-28 13:00:00,226.14,226.21,225.78,225.87,4157.0,197.4682,197.5293,197.1538,197.2324,4157.0
2019-08-28 13:10:00,225.86,225.93,225.53,225.63,7145.0,197.2237,197.2848,196.9355,197.0228,7145.0
2019-08-28 13:20:00,225.66,225.83,225.61,225.69,3501.0,197.049,197.1975,197.0054,197.0752,3501.0
2019-08-28 13:30:00,225.58,225.69,225.54,225.59,5063.0,196.9792,197.0752,196.9442,196.9879,5063.0
2019-08-28 13:40:00,225.62,225.84,225.56,225.77,5819.0,197.0141,197.2062,196.9617,197.1451,5819.0
2019-08-28 13:50:00,225.73,225.74,225.51,225.54,2600.0,197.1102,197.1189,196.918,196.9442,2600.0
2019-08-28 14:00:00,225.6,225.6,225.38,225.57,4365.0,196.9966,196.9966,196.8045,196.9704,4365.0
2019-08-28 14:10:00,225.53,225.67,225.43,225.6,2789.0,196.9355,197.0578,196.8482,196.9966,2789.0
2019-08-28 14:20:00,225.7,225.72,225.56,225.72,3428.0,197.084,197.1014,196.9617,197.1014,3428.0
2019-08-28 14:30:00,225.73,225.75,225.57,225.57,2585.0,197.1102,197.1276,196.9704,196.9704,2585.0
2019-08-28 14:40:00,225.6,225.62,225.36,225.54,5257.0,196.9966,197.0141,196.7871,196.9442,5257.0
2019-08-28 14:50:00,225.52,225.66,225.52,225.62,4430.0,196.9268,197.049,196.9268,197.0141,4430.0
2019-08-28 15:00:00,225.59,225.7,225.51,225.67,5755.0,196.9879,197.084,196.918,197.0578,5755.0
2019-08-28 15:10:00,225.66,226.02,225.65,225.98,6331.0,197.049,197.3634,197.0403,197.3285,6331.0
2019-08-28 15:20:00,225.91,225.92,225.65,225.72,6489.0,197.2673,197.2761,197.0403,197.1014,6489.0
2019-08-28 15:30:00,225.66,225.69,225.48,225.68,12832.0,197.049,197.0752,196.8919,197.0665,12832.0
2019-08-28 15:40:00,225.67,225.81,225.58,225.73,15151.0,197.0578,197.18,196.9792,197.1102,15151.0
2019-08-28 15:50:00,225.76,226.01,225.65,225.74,36609.0,197.1364,197.3547,197.0403,197.1189,36609.0
2019-08-29 09:30:00,228.5,228.93,228.08,228.46,18095.0,199.529,199.9044,199.1622,199.494,18095.0
2019-08-29 09:40:00,228.39,228.41,227.79,228.38,22639.0,199.4329,199.4504,198.909,199.4242,22639.0
2019-08-29 09:50:00,228.3,228.36,227.8,227.89,5418.0,199.3543,199.4067,198.9177,198.9963,5418.0
2019-08-29 10:00:00,227.95,228.13,227.71,227.71,10699.0,199.0487,199.2059,198.8391,198.8391,10699.0
2019-08-29 10:10:00,227.84,227.84,227.33,227.5,6132.0,198.9526,198.9526,198.5073,198.6557,6132.0
2019-08-29 10:20:00,227.53,227.79,227.53,227.65,3784.0,198.6819,198.909,198.6819,198.7867,3784.0
2019-08-29 10:30:00,227.63,227.7,226.52,226.9,8128.0,198.7693,198.8304,197.8,198.1318,8128.0
2019-08-29 10:40:00,226.99,227.13,226.63,226.66,3436.0,198.2104,198.3327,197.896,197.9222,3436.0
2019-08-29 10:50:00,226.92,226.98,226.51,226.63,6459.0,198.1493,198.2017,197.7913,197.896,6459.0
2019-08-29 11:00:00,226.66,226.79,226.33,226.33,8060.0,197.9222,198.0358,197.6341,197.6341,8060.0
2019-08-29 11:10:00,226.26,226.55,226.21,226.47,32660.0,197.573,197.8262,197.5293,197.7563,32660.0
2019-08-29 11:20:00,226.44,226.69,226.44,226.59,47468.0,197.7301,197.9484,197.7301,197.8611,47468.0
2019-08-29 11:30:00,226.63,226.86,226.5,226.52,31317.0,197.896,198.0969,197.7825,197.8,31317.0
2019-08-29 11:40:00,226.46,226.62,226.45,226.52,8988.0,197.7476,197.8873,197.7389,197.8,8988.0
2019-08-29 11:50:00,226.54,226.56,226.4,226.4,6266.0,197.8175,197.8349,197.6952,197.6952,6266.0
2019-08-29 12:00:00,226.43,226.53,226.31,226.43,6453.0,197.7214,197.8087,197.6166,197.7214,6453.0
2019-08-29 12:10:00,226.47,226.53,225.27,225.46,29136.0,197.7563,197.8087,196.7085,196.8744,29136.0
2019-08-29 12:20:00,225.59,225.92,225.52,225.92,2735.0,196.9879,197.2761,196.9268,197.2761,2735.0
2019-08-29 12:30:00,225.81,226.25,225.81,226.1,4911.0,197.18,197.5642,197.18,197.4332,4911.0
2019-08-29 12:40:00,226.13,226.55,226.13,226.43,3979.0,197.4594,197.8262,197.4594,197.7214,3979.0
2019-08-29 12:50:00,226.38,226.43,226.32,226.33,5291.0,197.6777,197.7214,197.6254,197.6341,5291.0
2019-08-29 13:00:00,226.22,226.32,225.96,226.23,8151.0,197.538,197.6254,197.311,197.5468,8151.0
2019-08-29 13:10:00,226.2,226.3,226.16,226.27,5756.0,197.5206,197.6079,197.4856,197.5817,5756.0
2019-08-29 13:20:00,226.22,226.28,226.04,226.04,9016.0,197.538,197.5904,197.3809,197.3809,9016.0
2019-08-29 13:30:00,226.11,226.25,226.0,226.2,6332.0,197.442,197.5642,197.3459,197.5206,6332.0
2019-08-29 13:40:00,226.18,226.22,225.78,225.83,7302.0,197.5031,197.538,197.1538,197.1975,7302.0
2019-08-29 13:50:00,225.9,226.22,225.58,226.21,27719.0,197.2586,197.538,196.9792,197.5293,27719.0
2019-08-29 14:00:00,226.18,226.34,226.16,226.21,6286.0,197.5031,197.6428,197.4856,197.5293,6286.0
2019-08-29 14:10:00,226.2,226.27,225.58,225.58,20660.0,197.5206,197.5817,196.9792,196.9792,20660.0
2019-08-29 14:20:00,225.64,225.77,225.56,225.7,9438.0,197.0316,197.1451,196.9617,197.084,9438.0
2019-08-29 14:30:00,225.75,225.8,225.51,225.58,11643.0,197.1276,197.1713,196.918,196.9792,11643.0
2019-08-29 14:40:00,225.56,225.65,225.17,225.24,12263.0,196.9617,197.0403,196.6212,196.6823,12263.0
2019-08-29 14:50:00,225.24,225.43,225.02,225.3,5915.0,196.6823,196.8482,196.4902,196.7347,5915.0
2019-08-29 15:00:00,225.39,225.45,225.08,225.1,13376.0,196.8133,196.8657,196.5426,196.56,13376.0
2019-08-29 15:10:00,225.06,225.06,224.59,224.7,22029.0,196.5251,196.5251,196.1147,196.2107,22029.0
2019-08-29 15:20:00,224.69,224.69,224.03,224.09,31338.0,196.202,196.202,195.6257,195.6781,31338.0
2019-08-29 15:30:00,224.13,224.59,224.07,224.53,26112.0,195.713,196.1147,195.6606,196.0623,26112.0
2019-08-29 15:40:00,224.55,224.55,224.3,224.46,19116.0,196.0798,196.0798,195.8615,196.0012,19116.0
2019-08-29 15:50:00,224.47,224.61,224.26,224.44,54204.0,196.0099,196.1322,195.8265,195.9837,54204.0
2019-08-30 09:30:00,226.65,226.65,225.26,225.72,26355.0,197.9135,197.9135,196.6997,197.1014,26355.0
2019-08-30 09:40:00,225.76,225.83,225.3,225.4,5658.0,197.1364,197.1975,196.7347,196.822,5658.0
2019-08-30 09:50:00,225.41,225.41,224.47,224.61,12909.0,196.8307,196.8307,196.0099,196.1322,12909.0
2019-08-30 10:00:00,224.46,225.0,224.45,224.89,8144.0,196.0012,196.4727,195.9924,196.3767,8144.0
2019-08-30 10:10:00,224.89,224.95,224.54,224.66,5687.0,196.3767,196.4291,196.071,196.1758,5687.0
2019-08-30 10:20:00,224.68,225.23,224.6,225.2,19105.0,196.1933,196.6735,196.1234,196.6474,19105.0
2019-08-30 10:30:00,225.22,225.27,224.68,224.97,20270.0,196.6648,196.7085,196.1933,196.4465,20270.0
2019-08-30 10:40:00,224.99,225.27,224.93,225.1,7085.0,196.464,196.7085,196.4116,196.56,7085.0
2019-08-30 10:50:00,225.06,225.15,224.64,224.89,9098.0,196.5251,196.6037,196.1584,196.3767,9098.0
2019-08-30 11:00:00,224.91,224.91,224.42,224.46,10369.0,196.3941,196.3941,195.9662,196.0012,10369.0
2019-08-30 11:10:00,224.42,224.54,223.99,224.19,7618.0,195.9662,196.071,195.5908,195.7654,7618.0
2019-08-30 11:20:00,224.14,224.23,223.78,223.98,6823.0,195.7217,195.8003,195.4074,195.582,6823.0
2019-08-30 11:30:00,224.02,224.25,223.95,224.21,10046.0,195.617,195.8178,195.5558,195.7829,10046.0
2019-08-30 11:40:00,224.22,224.74,224.22,224.56,5702.0,195.7916,196.2457,195.7916,196.0885,5702.0
2019-08-30 11:50:00,224.58,224.67,224.42,224.61,5423.0,196.106,196.1846,195.9662,196.1322,5423.0
2019-08-30 12:00:00,224.59,225.11,224.58,224.96,4773.0,196.1147,196.5688,196.106,196.4378,4773.0
2019-08-30 12:10:00,225.0,225.42,225.0,225.34,5870.0,196.4727,196.8395,196.4727,196.7696,5870.0
2019-08-30 12:20:00,225.3,225.34,225.05,225.34,6077.0,196.7347,196.7696,196.5164,196.7696,6077.0
2019-08-30 12:30:00,225.3,225.43,225.15,225.29,7610.0,196.7347,196.8482,196.6037,196.7259,7610.0
2019-08-30 12:40:00,225.31,225.36,225.17,225.27,7386.0,196.7434,196.7871,196.6212,196.7085,7386.0
2019-08-30 12:50:00,225.26,225.78,225.2,225.66,14371.0,196.6997,197.1538,196.6474,197.049,14371.0
2019-08-30 13:00:00,225.64,225.68,225.46,225.57,4265.0,197.0316,197.0665,196.8744,196.9704,4265.0
2019-08-30 13:10:00,225.66,225.69,225.43,225.61,7409.0,197.049,197.0752,196.8482,197.0054,7409.0
2019-08-30 13:20:00,225.62,225.73,225.59,225.68,5323.0,197.0141,197.1102,196.9879,197.0665,5323.0
2019-08-30 13:30:00,225.67,225.73,225.25,225.32,4627.0,197.0578,197.1102,196.691,196.7521,4627.0
2019-08-30 13:40:00,225.35,225.44,225.24,225.41,4820.0,196.7783,196.8569,196.6823,196.8307,4820.0
2019-08-30 13:50:00,225.46,225.59,225.4,225.56,6592.0,196.8744,196.9879,196.822,196.9617,6592.0
2019-08-30 14:00:00,225.56,225.78,225.56,225.78,7810.0,196.9617,197.1538,196.9617,197.1538,7810.0
2019-08-30 14:10:00,225.8,225.81,225.64,225.81,6444.0,197.1713,197.18,197.0316,197.18,6444.0
2019-08-30 14:20:00,225.84,225.85,225.56,225.62,7709.0,197.2062,197.2149,196.9617,197.0141,7709.0
2019-08-30 14:30:00,225.63,225.65,225.31,225.39,7070.0,197.0228,197.0403,196.7434,196.8133,7070.0
2019-08-30 14:40:00,225.41,225.45,225.08,225.08,5211.0,196.8307,196.8657,196.5426,196.5426,5211.0
2019-08-30 14:50:00,225.04,225.14,224.92,224.93,2916.0,196.5076,196.595,196.4029,196.4116,2916.0
2019-08-30 15:00:00,224.95,225.22,224.61,225.22,8489.0,196.4291,196.6648,196.1322,196.6648,8489.0
2019-08-30 15:10:00,225.21,225.23,224.86,224.93,11295.0,196.6561,196.6735,196.3505,196.4116,11295.0
2019-08-30 15:20:00,224.97,225.33,224.88,225.24,8317.0,196.4465,196.7609,196.3679,196.6823,8317.0
2019-08-30 15:30:00,225.28,225.5,225.23,225.23,15060.0,196.7172,196.9093,196.6735,196.6735,15060.0
2019-08-30 15:40:00,225.25,225.73,225.08,225.67,22029.0,196.691,197.1102,196.5426,197.0578,22029.0
2019-08-30 15:50:00,225.71,226.23,225.67,225.79,116751.0,197.0927,197.5468,197.0578,197.1625,116751.0
2019-09-03 09:30:00,223.97,224.61,223.69,224.44,19444.0,195.5733,196.1322,195.3288,195.9837,19444.0
2019-09-03 09:40:00,224.48,225.68,224.28,225.35,5147.0,196.0186,197.0665,195.844,196.7783,5147.0
2019-09-03 09:50:00,225.3,226.02,225.3,225.53,7707.0,196.7347,197.3634,196.7347,196.9355,7707.0
2019-09-03 10:00:00,225.52,225.56,223.84,223.93,10105.0,196.9268,196.9617,195.4598,195.5384,10105.0
2019-09-03 10:10:00,224.02,224.98,224.01,224.63,10699.0,195.617,196.4552,195.6082,196.1496,10699.0
2019-09-03 10:20:00,224.52,224.98,224.44,224.98,6240.0,196.0536,196.4552,195.9837,196.4552,6240.0
2019-09-03 10:30:00,224.92,225.38,224.6,225.24,7331.0,196.4029,196.8045,196.1234,196.6823,7331.0
2019-09-03 10:40:00,225.38,226.26,225.38,225.95,7720.0,196.8045,197.573,196.8045,197.3023,7720.0
2019-09-03 10:50:00,225.89,225.93,225.16,225.35,14985.0,197.2499,197.2848,196.6124,196.7783,14985.0
2019-09-03 11:00:00,225.33,225.47,224.93,225.25,7748.0,196.7609,196.8831,196.4116,196.691,7748.0
2019-09-03 11:10:00,225.29,225.29,224.8,224.98,6841.0,196.7259,196.7259,196.2981,196.4552,6841.0
2019-09-03 11:20:00,225.01,225.36,224.41,224.5,11841.0,196.4814,196.7871,195.9575,196.0361,11841.0
2019-09-03 11:30:00,224.61,225.13,224.47,225.12,4962.0,196.1322,196.5862,196.0099,196.5775,4962.0
2019-09-03 11:40:00,225.07,225.91,225.07,225.91,5743.0,196.5338,197.2673,196.5338,197.2673,5743.0
2019-09-03 11:50:00,225.97,225.97,225.65,225.79,5155.0,197.3197,197.3197,197.0403,197.1625,5155.0
2019-09-03 12:00:00,225.8,225.98,225.73,225.73,4990.0,197.1713,197.3285,197.1102,197.1102,4990.0
2019-09-03 12:10:00,225.86,226.07,225.7,226.07,3949.0,197.2237,197.407,197.084,197.407,3949.0
2019-09-03 12:20:00,226.03,226.14,225.87,226.14,4626.0,197.3721,197.4682,197.2324,197.4682,4626.0
2019-09-03 12:30:00,226.07,226.07,225.44,225.75,8257.0,197.407,197.407,196.8569,197.1276,8257.0
2019-09-03 12:40:00,225.83,225.96,225.76,225.81,6392.0,197.1975,197.311,197.1364,197.18,6392.0
2019-09-03 12:50:00,225.79,225.79,225.5,225.63,4132.0,197.1625,197.1625,196.9093,197.0228,4132.0
2019-09-03 13:00:00,225.59,225.81,225.54,225.56,5228.0,196.9879,197.18,196.9442,196.9617,5228.0
2019-09-03 13:10:00,225.62,225.72,225.48,225.71,3461.0,197.0141,197.1014,196.8919,197.0927,3461.0
2019-09-03 13:20:00,225.69,225.69,225.24,225.42,12372.0,197.0752,197.0752,196.6823,196.8395,12372.0
2019-09-03 13:30:00,225.31,225.44,225.25,225.35,9705.0,196.7434,196.8569,196.691,196.7783,9705.0
2019-09-03 13:40:00,225.33,225.59,225.08,225.57,9047.0,196.7609,196.9879,196.5426,196.9704,9047.0
2019-09-03 13:50:00,225.59,225.59,225.25,225.33,7407.0,196.9879,196.9879,196.691,196.7609,7407.0
2019-09-03 14:00:00,225.31,225.36,225.12,225.17,5848.0,196.7434,196.7871,196.5775,196.6212,5848.0
2019-09-03 14:10:00,225.16,225.28,224.73,224.73,7160.0,196.6124,196.7172,196.2369,196.2369,7160.0
2019-09-03 14:20:00,224.77,224.91,224.27,224.54,5273.0,196.2719,196.3941,195.8353,196.071,5273.0
2019-09-03 14:30:00,224.45,224.67,224.42,224.55,5944.0,195.9924,196.1846,195.9662,196.0798,5944.0
2019-09-03 14:40:00,224.51,224.66,224.51,224.61,4120.0,196.0448,196.1758,196.0448,196.1322,4120.0
2019-09-03 14:50:00,224.66,224.69,224.44,224.65,10758.0,196.1758,196.202,195.9837,196.1671,10758.0
2019-09-03 15:00:00,224.68,224.88,224.55,224.88,7377.0,196.1933,196.3679,196.0798,196.3679,7377.0
2019-09-03 15:10:00,224.87,225.08,224.81,225.06,6635.0,196.3592,196.5426,196.3068,196.5251,6635.0
2019-09-03 15:20:00,225.08,225.24,224.8,224.95,10265.0,196.5426,196.6823,196.2981,196.4291,10265.0
2019-09-03 15:30:00,224.95,224.99,224.67,224.79,17575.0,196.4291,196.464,196.1846,196.2893,17575.0
2019-09-03 15:40:00,224.8,225.34,224.78,225.11,16344.0,196.2981,196.7696,196.2806,196.5688,16344.0
2019-09-03 15:50:00,225.13,225.63,225.13,225.5,46684.0,196.5862,197.0228,196.5862,196.9093,46684.0
2019-09-04 09:30:00,227.38,228.38,227.38,227.81,24410.0,198.551,199.4242,198.551,198.9264,24410.0
2019-09-04 09:40:00,227.67,227.75,226.74,226.74,10255.0,198.8042,198.874,197.9921,197.9921,10255.0
2019-09-04 09:50:00,226.57,227.03,226.5,226.81,5201.0,197.8437,198.2453,197.7825,198.0532,5201.0
2019-09-04 10:00:00,226.86,227.11,226.61,226.66,4228.0,198.0969,198.3152,197.8786,197.9222,4228.0
2019-09-04 10:10:00,226.56,226.87,226.44,226.84,5278.0,197.8349,198.1056,197.7301,198.0794,5278.0
2019-09-04 10:20:00,226.95,226.95,226.65,226.73,4575.0,198.1755,198.1755,197.9135,197.9834,4575.0
2019-09-04 10:30:00,226.77,226.98,226.77,226.81,5093.0,198.0183,198.2017,198.0183,198.0532,5093.0
2019-09-04 10:40:00,226.76,227.2,226.61,227.09,6333.0,198.0096,198.3938,197.8786,198.2977,6333.0
2019-09-04 10:50:00,227.22,227.4,226.98,227.15,7373.0,198.4112,198.5684,198.2017,198.3501,7373.0
2019-09-04 11:00:00,227.17,227.31,227.05,227.13,3023.0,198.3676,198.4898,198.2628,198.3327,3023.0
2019-09-04 11:10:00,227.08,227.24,226.82,227.07,7237.0,198.289,198.4287,198.062,198.2803,7237.0
2019-09-04 11:20:00,227.09,227.4,226.98,227.4,4234.0,198.2977,198.5684,198.2017,198.5684,4234.0
2019-09-04 11:30:00,227.35,227.59,227.26,227.55,8358.0,198.5248,198.7343,198.4462,198.6994,8358.0
2019-09-04 11:40:00,227.54,227.67,227.54,227.65,4939.0,198.6907,198.8042,198.6907,198.7867,4939.0
2019-09-04 11:50:00,227.71,227.9,227.42,227.49,5121.0,198.8391,199.005,198.5859,198.647,5121.0
2019-09-04 12:00:00,227.48,227.48,227.16,227.25,4024.0,198.6383,198.6383,198.3588,198.4374,4024.0
2019-09-04 12:10:00,227.26,227.46,227.21,227.4,3439.0,198.4462,198.6208,198.4025,198.5684,3439.0
2019-09-04 12:20:00,227.4,227.62,227.34,227.6,3026.0,198.5684,198.7605,198.516,198.7431,3026.0
2019-09-04 12:30:00,227.58,227.63,227.4,227.63,4962.0,198.7256,198.7693,198.5684,198.7693,4962.0
2019-09-04 12:40:00,227.6,227.68,227.51,227.64,2440.0,198.7431,198.8129,198.6645,198.778,2440.0
2019-09-04 12:50:00,227.67,227.89,227.64,227.82,7800.0,198.8042,198.9963,198.778,198.9352,7800.0
2019-09-04 13:00:00,227.86,227.99,227.46,227.46,5461.0,198.9701,199.0836,198.6208,198.6208,5461.0
2019-09-04 13:10:00,227.59,227.59,227.34,227.54,5069.0,198.7343,198.7343,198.516,198.6907,5069.0
2019-09-04 13:20:00,227.6,227.63,227.37,227.62,4244.0,198.7431,198.7693,198.5422,198.7605,4244.0
2019-09-04 13:30:00,227.69,227.71,227.27,227.27,7463.0,198.8217,198.8391,198.4549,198.4549,7463.0
2019-09-04 13:40:00,227.19,227.19,226.96,227.05,4741.0,198.385,198.385,198.1842,198.2628,4741.0
2019-09-04 13:50:00,227.05,227.05,226.87,226.9,2225.0,198.2628,198.2628,198.1056,198.1318,2225.0
2019-09-04 14:00:00,226.91,227.15,226.82,226.82,4372.0,198.1405,198.3501,198.062,198.062,4372.0
2019-09-04 14:10:00,226.76,226.77,226.45,226.63,4168.0,198.0096,198.0183,197.7389,197.896,4168.0
2019-09-04 14:20:00,226.67,226.81,226.62,226.73,3695.0,197.931,198.0532,197.8873,197.9834,3695.0
2019-09-04 14:30:00,226.68,226.93,226.67,226.85,3626.0,197.9397,198.158,197.931,198.0882,3626.0
2019-09-04 14:40:00,226.78,227.04,226.78,226.96,3713.0,198.027,198.2541,198.027,198.1842,3713.0
2019-09-04 14:50:00,226.89,227.04,226.83,226.9,4077.0,198.1231,198.2541,198.0707,198.1318,4077.0
2019-09-04 15:00:00,226.92,226.97,226.73,226.73,5108.0,198.1493,198.1929,197.9834,197.9834,5108.0
2019-09-04 15:10:00,226.75,226.97,226.65,226.72,6111.0,198.0008,198.1929,197.9135,197.9746,6111.0
2019-09-04 15:20:00,226.73,226.81,226.61,226.8,7711.0,197.9834,198.0532,197.8786,198.0445,7711.0
2019-09-04 15:30:00,226.83,226.94,226.72,226.76,9249.0,198.0707,198.1667,197.9746,198.0096,9249.0
2019-09-04 15:40:00,226.78,227.01,226.71,226.98,12824.0,198.027,198.2279,197.9659,198.2017,12824.0
2019-09-04 15:50:00,226.99,227.47,226.97,227.41,40644.0,198.2104,198.6295,198.1929,198.5772,40644.0
2019-09-05 09:30:00,228.96,229.5,228.69,228.71,20553.0,199.9306,200.4022,199.6949,199.7123,20553.0
2019-09-05 09:40:00,228.69,228.84,227.98,228.31,7521.0,199.6949,199.8258,199.0749,199.363,7521.0
2019-09-05 09:50:00,228.27,228.43,227.0,227.01,10927.0,199.3281,199.4678,198.2191,198.2279,10927.0
2019-09-05 10:00:00,227.24,227.86,226.97,227.02,14072.0,198.4287,198.9701,198.1929,198.2366,14072.0
2019-09-05 10:10:00,227.0,227.11,226.71,227.0,10074.0,198.2191,198.3152,197.9659,198.2191,10074.0
2019-09-05 10:20:00,227.05,227.05,225.72,225.74,10148.0,198.2628,198.2628,197.1014,197.1189,10148.0
2019-09-05 10:30:00,225.68,226.05,224.93,225.03,27369.0,197.0665,197.3896,196.4116,196.4989,27369.0
2019-09-05 10:40:00,225.16,225.8,224.87,225.14,27939.0,196.6124,197.1713,196.3592,196.595,27939.0
2019-09-05 10:50:00,225.15,225.5,225.07,225.2,8766.0,196.6037,196.9093,196.5338,196.6474,8766.0
2019-09-05 11:00:00,225.32,225.32,224.52,224.57,25354.0,196.7521,196.7521,196.0536,196.0972,25354.0
2019-09-05 11:10:00,224.58,224.84,224.23,224.84,32374.0,196.106,196.333,195.8003,196.333,32374.0
2019-09-05 11:20:00,224.85,224.9,224.56,224.61,17492.0,196.3417,196.3854,196.0885,196.1322,17492.0
2019-09-05 11:30:00,224.55,224.68,224.25,224.37,13207.0,196.0798,196.1933,195.8178,195.9226,13207.0
2019-09-05 11:40:00,224.46,224.54,224.17,224.41,14261.0,196.0012,196.071,195.7479,195.9575,14261.0
2019-09-05 11:50:00,224.45,224.5,224.08,224.08,9386.0,195.9924,196.0361,195.6694,195.6694,9386.0
2019-09-05 12:00:00,224.04,224.45,223.9,224.45,10613.0,195.6344,195.9924,195.5122,195.9924,10613.0
2019-09-05 12:10:00,224.45,224.55,224.3,224.3,6985.0,195.9924,196.0798,195.8615,195.8615,6985.0
2019-09-05 12:20:00,224.35,224.35,223.99,224.25,10273.0,195.9051,195.9051,195.5908,195.8178,10273.0
2019-09-05 12:30:00,224.27,224.53,224.22,224.32,8254.0,195.8353,196.0623,195.7916,195.8789,8254.0
2019-09-05 12:40:00,224.33,224.7,224.32,224.56,7536.0,195.8877,196.2107,195.8789,196.0885,7536.0
2019-09-05 12:50:00,224.6,224.97,224.56,224.64,8657.0,196.1234,196.4465,196.0885,196.1584,8657.0
2019-09-05 13:00:00,224.63,224.8,224.31,224.31,8581.0,196.1496,196.2981,195.8702,195.8702,8581.0
2019-09-05 13:10:00,224.42,224.67,224.39,224.64,3212.0,195.9662,196.1846,195.9401,196.1584,3212.0
2019-09-05 13:20:00,224.65,224.93,224.61,224.89,10146.0,196.1671,196.4116,196.1322,196.3767,10146.0
2019-09-05 13:30:00,224.92,225.0,224.83,224.91,11482.0,196.4029,196.4727,196.3243,196.3941,11482.0
2019-09-05 13:40:00,224.91,224.96,224.82,224.82,9093.0,196.3941,196.4378,196.3155,196.3155,9093.0
2019-09-05 13:50:00,224.91,224.98,224.77,224.88,15043.0,196.3941,196.4552,196.2719,196.3679,15043.0
2019-09-05 14:00:00,224.91,225.01,224.81,224.94,14941.0,196.3941,196.4814,196.3068,196.4203,14941.0
2019-09-05 14:10:00,224.93,224.98,224.81,224.91,7029.0,196.4116,196.4552,196.3068,196.3941,7029.0
2019-09-05 14:20:00,224.91,224.91,224.55,224.71,5164.0,196.3941,196.3941,196.0798,196.2195,5164.0
2019-09-05 14:30:00,224.7,224.76,224.52,224.72,7029.0,196.2107,196.2631,196.0536,196.2282,7029.0
2019-09-05 14:40:00,224.69,225.06,224.62,225.06,4357.0,196.202,196.5251,196.1409,196.5251,4357.0
2019-09-05 14:50:00,225.13,225.17,224.96,225.09,7106.0,196.5862,196.6212,196.4378,196.5513,7106.0
2019-09-05 15:00:00,225.06,225.12,224.87,225.07,11499.0,196.5251,196.5775,196.3592,196.5338,11499.0
2019-09-05 15:10:00,225.07,225.29,225.05,225.28,10065.0,196.5338,196.7259,196.5164,196.7172,10065.0
2019-09-05 15:20:00,225.32,225.57,225.27,225.47,10641.0,196.7521,196.9704,196.7085,196.8831,10641.0
2019-09-05 15:30:00,225.52,225.72,225.42,225.44,16418.0,196.9268,197.1014,196.8395,196.8569,16418.0
2019-09-05 15:40:00,225.46,225.53,224.9,224.9,20571.0,196.8744,196.9355,196.3854,196.3854,20571.0
2019-09-05 15:50:00,224.9,225.13,224.53,224.57,44509.0,196.3854,196.5862,196.0623,196.0972,44509.0
2019-09-06 09:30:00,225.21,225.21,224.01,224.48,20821.0,196.6561,196.6561,195.6082,196.0186,20821.0
2019-09-06 09:40:00,224.52,225.11,224.51,225.05,6352.0,196.0536,196.5688,196.0448,196.5164,6352.0
2019-09-06 09:50:00,225.08,225.53,225.05,225.11,4008.0,196.5426,196.9355,196.5164,196.5688,4008.0
2019-09-06 10:00:00,225.14,225.46,225.03,225.1,11683.0,196.595,196.8744,196.4989,196.56,11683.0
2019-09-06 10:10:00,225.22,225.55,225.1,225.4,9014.0,196.6648,196.953,196.56,196.822,9014.0
2019-09-06 10:20:00,225.44,225.47,225.24,225.36,3183.0,196.8569,196.8831,196.6823,196.7871,3183.0
2019-09-06 10:30:00,225.39,225.41,225.2,225.24,11392.0,196.8133,196.8307,196.6474,196.6823,11392.0
2019-09-06 10:40:00,225.34,225.43,225.05,225.1,9851.0,196.7696,196.8482,196.5164,196.56,9851.0
2019-09-06 10:50:00,225.09,225.23,224.96,225.17,6193.0,196.5513,196.6735,196.4378,196.6212,6193.0
2019-09-06 11:00:00,225.13,225.41,225.11,225.18,3998.0,196.5862,196.8307,196.5688,196.6299,3998.0
2019-09-06 11:10:00,225.27,225.39,225.23,225.32,13224.0,196.7085,196.8133,196.6735,196.7521,13224.0
2019-09-06 11:20:00,225.21,225.74,225.17,225.38,11416.0,196.6561,197.1189,196.6212,196.8045,11416.0
2019-09-06 11:30:00,225.4,225.45,224.79,224.89,27910.0,196.822,196.8657,196.2893,196.3767,27910.0
2019-09-06 11:40:00,224.76,224.93,224.73,224.73,8119.0,196.2631,196.4116,196.2369,196.2369,8119.0
2019-09-06 11:50:00,224.74,225.09,224.56,224.63,11119.0,196.2457,196.5513,196.0885,196.1496,11119.0
2019-09-06 12:00:00,224.77,225.08,224.69,225.08,5925.0,196.2719,196.5426,196.202,196.5426,5925.0
2019-09-06 12:10:00,225.2,225.4,225.11,225.36,9296.0,196.6474,196.822,196.5688,196.7871,9296.0
2019-09-06 12:20:00,225.4,225.6,225.32,225.6,9184.0,196.822,196.9966,196.7521,196.9966,9184.0
2019-09-06 12:30:00,225.6,225.6,225.45,225.55,10384.0,196.9966,196.9966,196.8657,196.953,10384.0
2019-09-06 12:40:00,225.49,225.53,225.27,225.38,4027.0,196.9006,196.9355,196.7085,196.8045,4027.0
2019-09-06 12:50:00,225.43,225.95,225.32,225.8,18599.0,196.8482,197.3023,196.7521,197.1713,18599.0
2019-09-06 13:00:00,225.86,225.86,225.7,225.76,4080.0,197.2237,197.2237,197.084,197.1364,4080.0
2019-09-06 13:10:00,225.72,226.26,225.72,226.15,17080.0,197.1014,197.573,197.1014,197.4769,17080.0
2019-09-06 13:20:00,226.17,226.17,225.94,225.99,6804.0,197.4944,197.4944,197.2935,197.3372,6804.0
2019-09-06 13:30:00,226.0,226.12,225.78,225.83,9243.0,197.3459,197.4507,197.1538,197.1975,9243.0
2019-09-06 13:40:00,225.77,225.8,225.72,225.72,8970.0,197.1451,197.1713,197.1014,197.1014,8970.0
2019-09-06 13:50:00,225.68,225.72,225.25,225.61,25495.0,197.0665,197.1014,196.691,197.0054,25495.0
2019-09-06 14:00:00,225.67,225.74,225.58,225.73,3217.0,197.0578,197.1189,196.9792,197.1102,3217.0
2019-09-06 14:10:00,225.79,225.84,225.57,225.65,12009.0,197.1625,197.2062,196.9704,197.0403,12009.0
2019-09-06 14:20:00,225.6,225.69,225.47,225.67,6853.0,196.9966,197.0752,196.8831,197.0578,6853.0
2019-09-06 14:30:00,225.69,225.85,225.63,225.85,12787.0,197.0752,197.2149,197.0228,197.2149,12787.0
2019-09-06 14:40:00,225.8,225.87,225.76,225.84,4724.0,197.1713,197.2324,197.1364,197.2062,4724.0
2019-09-06 14:50:00,225.83,225.95,225.77,225.95,18854.0,197.1975,197.3023,197.1451,197.3023,18854.0
2019-09-06 15:00:00,225.91,225.91,225.74,225.74,7616.0,197.2673,197.2673,197.1189,197.1189,7616.0
2019-09-06 15:10:00,225.77,225.77,225.6,225.71,5870.0,197.1451,197.1451,196.9966,197.0927,5870.0
2019-09-06 15:20:00,225.69,225.87,225.64,225.87,16842.0,197.0752,197.2324,197.0316,197.2324,16842.0
2019-09-06 15:30:00,225.84,225.98,225.69,225.81,9545.0,197.2062,197.3285,197.0752,197.18,9545.0
2019-09-06 15:40:00,225.84,225.87,225.49,225.56,18878.0,197.2062,197.2324,196.9006,196.9617,18878.0
2019-09-06 15:50:00,225.6,225.7,225.42,225.59,44837.0,196.9966,197.084,196.8395,196.9879,44837.0
2019-09-09 09:30:00,225.95,225.95,224.2,224.2,11641.0,197.3023,197.3023,195.7741,195.7741,11641.0
2019-09-09 09:40:00,224.28,224.28,223.15,223.3,5117.0,195.844,195.844,194.8573,194.9883,5117.0
2019-09-09 09:50:00,223.29,223.72,222.19,222.54,15700.0,194.9795,195.355,194.019,194.3246,15700.0
2019-09-09 10:00:00,222.55,223.27,222.48,223.12,12554.0,194.3333,194.9621,194.2722,194.8311,12554.0
2019-09-09 10:10:00,222.96,222.96,222.31,222.64,4583.0,194.6914,194.6914,194.1238,194.4119,4583.0
2019-09-09 10:20:00,222.63,223.02,222.47,222.55,7342.0,194.4032,194.7438,194.2635,194.3333,7342.0
2019-09-09 10:30:00,222.49,222.49,221.92,222.15,8192.0,194.2809,194.2809,193.7832,193.9841,8192.0
2019-09-09 10:40:00,222.15,222.4,222.08,222.09,9167.0,193.9841,194.2024,193.9229,193.9317,9167.0
2019-09-09 10:50:00,221.85,222.07,220.78,221.06,32852.0,193.7221,193.9142,192.7878,193.0323,32852.0
2019-09-09 11:00:00,221.11,221.11,220.44,220.62,16022.0,193.0759,193.0759,192.4909,192.648,16022.0
2019-09-09 11:10:00,220.62,220.68,219.61,220.59,39321.0,192.648,192.7004,191.7661,192.6218,39321.0
2019-09-09 11:20:00,220.64,220.7,219.85,219.97,13202.0,192.6655,192.7179,191.9757,192.0805,13202.0
2019-09-09 11:30:00,220.03,220.15,219.8,219.83,30354.0,192.1328,192.2376,191.932,191.9582,30354.0
2019-09-09 11:40:00,219.79,219.82,219.5,219.65,15703.0,191.9233,191.9495,191.67,191.801,15703.0
2019-09-09 11:50:00,219.58,219.61,218.93,219.13,22266.0,191.7399,191.7661,191.1723,191.347,22266.0
2019-09-09 12:00:00,219.21,219.35,218.71,218.83,19036.0,191.4168,191.5391,190.9802,191.085,19036.0
2019-09-09 12:10:00,218.83,218.83,218.12,218.38,24349.0,191.085,191.085,190.465,190.692,24349.0
2019-09-09 12:20:00,218.44,218.47,217.53,217.55,12738.0,190.7444,190.7706,189.9498,189.9673,12738.0
2019-09-09 12:30:00,217.55,217.92,217.43,217.59,30849.0,189.9673,190.2904,189.8625,190.0022,30849.0
2019-09-09 12:40:00,217.53,218.15,217.53,218.12,26567.0,189.9498,190.4912,189.9498,190.465,26567.0
2019-09-09 12:50:00,218.13,218.9,218.13,218.9,10000.0,190.4737,191.1461,190.4737,191.1461,10000.0
2019-09-09 13:00:00,218.9,218.9,218.13,218.35,10853.0,191.1461,191.1461,190.4737,190.6659,10853.0
2019-09-09 13:10:00,218.36,218.43,217.81,217.81,13284.0,190.6746,190.7357,190.1943,190.1943,13284.0
2019-09-09 13:20:00,217.84,218.23,217.69,217.78,12909.0,190.2205,190.5611,190.0895,190.1681,12909.0
2019-09-09 13:30:00,217.65,218.05,217.57,217.95,15626.0,190.0546,190.4039,189.9847,190.3166,15626.0
2019-09-09 13:40:00,217.88,217.92,217.7,217.71,31550.0,190.2554,190.2904,190.0983,190.107,31550.0
2019-09-09 13:50:00,217.76,217.76,217.1,217.26,18197.0,190.1507,190.1507,189.5743,189.714,18197.0
2019-09-09 14:00:00,217.27,217.36,217.02,217.02,13539.0,189.7228,189.8014,189.5045,189.5045,13539.0
2019-09-09 14:10:00,217.01,217.09,216.35,216.38,34107.0,189.4957,189.5656,188.9194,188.9456,34107.0
2019-09-09 14:20:00,216.34,216.61,216.29,216.4,15698.0,188.9107,189.1465,188.867,188.9631,15698.0
2019-09-09 14:30:00,216.4,216.81,216.29,216.29,25937.0,188.9631,189.3211,188.867,188.867,25937.0
2019-09-09 14:40:00,216.34,216.37,216.06,216.31,21540.0,188.9107,188.9369,188.6662,188.8845,21540.0
2019-09-09 14:50:00,216.31,216.37,215.94,215.98,34274.0,188.8845,188.9369,188.5614,188.5963,34274.0
2019-09-09 15:00:00,215.95,215.97,214.82,215.26,47133.0,188.5701,188.5876,187.5834,187.9676,47133.0
2019-09-09 15:10:00,215.3,215.65,215.27,215.38,30288.0,188.0026,188.3082,187.9764,188.0724,30288.0
2019-09-09 15:20:00,215.38,215.39,214.85,214.91,31311.0,188.0724,188.0811,187.6096,187.662,31311.0
2019-09-09 15:30:00,214.95,215.47,214.91,215.44,64273.0,187.6969,188.151,187.662,188.1248,64273.0
2019-09-09 15:40:00,215.51,215.97,215.39,215.9,78614.0,188.1859,188.5876,188.0811,188.5265,78614.0
2019-09-09 15:50:00,215.93,216.77,215.92,216.25,108233.0,188.5527,189.2862,188.5439,188.8321,108233.0
2019-09-10 09:30:00,216.27,216.56,212.93,214.83,42883.0,188.8496,189.1028,185.933,187.5921,42883.0
2019-09-10 09:40:00,214.69,215.08,213.25,213.76,35637.0,187.4699,187.8104,186.2125,186.6578,35637.0
2019-09-10 09:50:00,213.78,213.84,211.99,212.41,27504.0,186.6753,186.7277,185.1122,185.479,27504.0
2019-09-10 10:00:00,212.27,213.26,212.19,212.7,38579.0,185.3567,186.2212,185.2869,185.7322,38579.0
2019-09-10 10:10:00,212.8,213.33,212.26,213.33,48385.0,185.8195,186.2823,185.348,186.2823,48385.0
2019-09-10 10:20:00,213.4,213.48,212.55,212.85,34024.0,186.3435,186.4133,185.6012,185.8632,34024.0
2019-09-10 10:30:00,212.95,213.08,212.64,212.65,34427.0,185.9505,186.064,185.6798,185.6885,34427.0
2019-09-10 10:40:00,212.65,213.09,212.25,212.78,40569.0,185.6885,186.0728,185.3393,185.8021,40569.0
2019-09-10 10:50:00,212.76,213.0,212.47,212.56,27948.0,185.7846,185.9942,185.5314,185.61,27948.0
2019-09-10 11:00:00,212.52,213.12,212.52,213.04,21582.0,185.575,186.099,185.575,186.0291,21582.0
2019-09-10 11:10:00,213.09,213.84,212.94,213.74,76242.0,186.0728,186.7277,185.9418,186.6403,76242.0
2019-09-10 11:20:00,213.88,214.98,213.68,214.59,46890.0,186.7626,187.7231,186.588,187.3826,46890.0
2019-09-10 11:30:00,214.53,214.96,214.26,214.26,63603.0,187.3302,187.7057,187.0944,187.0944,63603.0
2019-09-10 11:40:00,214.37,214.78,214.23,214.71,53147.0,187.1905,187.5485,187.0682,187.4874,53147.0
2019-09-10 11:50:00,214.75,215.42,214.69,215.42,57756.0,187.5223,188.1073,187.4699,188.1073,57756.0
2019-09-10 12:00:00,215.33,215.37,214.75,214.96,27787.0,188.0288,188.0637,187.5223,187.7057,27787.0
2019-09-10 12:10:00,214.98,215.24,214.8,215.11,15507.0,187.7231,187.9502,187.5659,187.8366,15507.0
2019-09-10 12:20:00,215.12,215.41,214.65,214.81,22234.0,187.8454,188.0986,187.435,187.5747,22234.0
2019-09-10 12:30:00,214.89,214.89,214.68,214.79,14269.0,187.6445,187.6445,187.4612,187.5572,14269.0
2019-09-10 12:40:00,214.8,215.09,214.7,214.86,26355.0,187.5659,187.8192,187.4786,187.6183,26355.0
2019-09-10 12:50:00,214.82,215.11,214.82,215.0,28555.0,187.5834,187.8366,187.5834,187.7406,28555.0
2019-09-10 13:00:00,215.06,215.3,214.77,214.77,27589.0,187.793,188.0026,187.5398,187.5398,27589.0
2019-09-10 13:10:00,214.77,214.82,214.25,214.25,23149.0,187.5398,187.5834,187.0857,187.0857,23149.0
2019-09-10 13:20:00,214.33,214.36,213.55,213.58,30739.0,187.1555,187.1817,186.4744,186.5006,30739.0
2019-09-10 13:30:00,213.58,213.93,213.34,213.77,76649.0,186.5006,186.8063,186.2911,186.6665,76649.0
2019-09-10 13:40:00,213.63,213.63,212.64,213.25,26540.0,186.5443,186.5443,185.6798,186.2125,26540.0
2019-09-10 13:50:00,213.32,213.68,213.26,213.5,16376.0,186.2736,186.588,186.2212,186.4308,16376.0
2019-09-10 14:00:00,213.62,213.73,213.06,213.19,17036.0,186.5356,186.6316,186.0466,186.1601,17036.0
2019-09-10 14:10:00,213.13,213.41,212.93,213.37,22726.0,186.1077,186.3522,185.933,186.3173,22726.0
2019-09-10 14:20:00,213.37,213.4,213.05,213.22,14800.0,186.3173,186.3435,186.0378,186.1863,14800.0
2019-09-10 14:30:00,213.16,213.54,213.1,213.32,37665.0,186.1339,186.4657,186.0815,186.2736,37665.0
2019-09-10 14:40:00,213.32,213.36,212.95,213.06,26505.0,186.2736,186.3085,185.9505,186.0466,26505.0
2019-09-10 14:50:00,213.06,213.36,212.99,213.2,30157.0,186.0466,186.3085,185.9854,186.1688,30157.0
2019-09-10 15:00:00,213.2,213.2,212.85,212.86,25560.0,186.1688,186.1688,185.8632,185.8719,25560.0
2019-09-10 15:10:00,212.86,213.08,212.7,213.0,37219.0,185.8719,186.064,185.7322,185.9942,37219.0
2019-09-10 15:20:00,213.0,213.04,212.81,213.0,26463.0,185.9942,186.0291,185.8283,185.9942,26463.0
2019-09-10 15:30:00,213.02,213.21,212.68,212.73,38516.0,186.0116,186.1775,185.7147,185.7584,38516.0
2019-09-10 15:40:00,212.74,212.78,212.4,212.4,60469.0,185.7671,185.8021,185.4702,185.4702,60469.0
2019-09-10 15:50:00,212.4,213.79,212.11,213.78,237256.0,185.4702,186.684,185.217,186.6753,237256.0
2019-09-11 09:30:00,213.02,213.75,210.37,212.98,33610.0,186.0116,186.6491,183.6976,185.9767,33610.0
2019-09-11 09:40:00,213.42,214.05,212.74,212.74,22210.0,186.3609,186.911,185.7671,185.7671,22210.0
2019-09-11 09:50:00,212.74,213.11,211.76,212.76,18115.0,185.7671,186.0902,184.9114,185.7846,18115.0
2019-09-11 10:00:00,212.79,212.84,211.56,211.93,23013.0,185.8108,185.8545,184.7367,185.0598,23013.0
2019-09-11 10:10:00,212.04,212.38,211.06,212.26,31263.0,185.1559,185.4528,184.3001,185.348,31263.0
2019-09-11 10:20:00,212.29,213.0,212.0,213.0,35257.0,185.3742,185.9942,185.121,185.9942,35257.0
2019-09-11 10:30:00,213.08,213.26,212.7,212.72,41703.0,186.064,186.2212,185.7322,185.7497,41703.0
2019-09-11 10:40:00,212.66,212.69,211.95,212.32,17696.0,185.6973,185.7235,185.0773,185.4004,17696.0
2019-09-11 10:50:00,212.21,212.85,212.13,212.84,13737.0,185.3043,185.8632,185.2345,185.8545,13737.0
2019-09-11 11:00:00,212.8,212.8,212.36,212.65,9782.0,185.8195,185.8195,185.4353,185.6885,9782.0
2019-09-11 11:10:00,212.74,212.85,212.45,212.77,13826.0,185.7671,185.8632,185.5139,185.7933,13826.0
2019-09-11 11:20:00,212.8,213.25,212.71,213.2,14529.0,185.8195,186.2125,185.7409,186.1688,14529.0
2019-09-11 11:30:00,213.23,213.45,213.07,213.3,22497.0,186.195,186.3871,186.0553,186.2561,22497.0
2019-09-11 11:40:00,213.34,213.84,213.28,213.64,16913.0,186.2911,186.7277,186.2387,186.553,16913.0
2019-09-11 11:50:00,213.71,214.13,213.53,214.0,11411.0,186.6141,186.9809,186.457,186.8674,11411.0
2019-09-11 12:00:00,214.0,214.0,213.7,213.95,35958.0,186.8674,186.8674,186.6054,186.8237,35958.0
2019-09-11 12:10:00,213.99,214.22,213.82,214.18,17823.0,186.8586,187.0595,186.7102,187.0246,17823.0
2019-09-11 12:20:00,214.13,214.42,214.05,214.07,11458.0,186.9809,187.2341,186.911,186.9285,11458.0
2019-09-11 12:30:00,214.08,214.15,213.79,213.94,11527.0,186.9372,186.9984,186.684,186.815,11527.0
2019-09-11 12:40:00,213.95,214.26,213.8,214.24,20537.0,186.8237,187.0944,186.6927,187.0769,20537.0
2019-09-11 12:50:00,214.26,214.5,214.05,214.5,20677.0,187.0944,187.304,186.911,187.304,20677.0
2019-09-11 13:00:00,214.48,214.63,214.3,214.46,11819.0,187.2865,187.4175,187.1293,187.2691,11819.0
2019-09-11 13:10:00,214.53,215.42,214.48,214.93,47327.0,187.3302,188.1073,187.2865,187.6795,47327.0
2019-09-11 13:20:00,214.86,215.21,214.66,215.16,35272.0,187.6183,187.924,187.4437,187.8803,35272.0
2019-09-11 13:30:00,215.17,215.26,214.79,214.81,11416.0,187.889,187.9676,187.5572,187.5747,11416.0
2019-09-11 13:40:00,214.81,215.13,214.35,215.13,15233.0,187.5747,187.8541,187.173,187.8541,15233.0
2019-09-11 13:50:00,215.07,215.07,214.79,214.89,7923.0,187.8017,187.8017,187.5572,187.6445,7923.0
2019-09-11 14:00:00,214.95,214.98,214.61,214.88,11312.0,187.6969,187.7231,187.4,187.6358,11312.0
2019-09-11 14:10:00,214.84,215.19,214.84,215.19,8489.0,187.6009,187.9065,187.6009,187.9065,8489.0
2019-09-11 14:20:00,215.24,215.65,215.1,215.54,20622.0,187.9502,188.3082,187.8279,188.2121,20622.0
2019-09-11 14:30:00,215.53,215.53,215.13,215.38,14624.0,188.2034,188.2034,187.8541,188.0724,14624.0
2019-09-11 14:40:00,215.47,215.72,215.41,215.64,12723.0,188.151,188.3693,188.0986,188.2994,12723.0
2019-09-11 14:50:00,215.64,215.65,214.99,215.2,23751.0,188.2994,188.3082,187.7319,187.9152,23751.0
2019-09-11 15:00:00,215.23,215.63,215.19,215.51,17984.0,187.9414,188.2907,187.9065,188.1859,17984.0
2019-09-11 15:10:00,215.51,215.53,215.29,215.41,20202.0,188.1859,188.2034,187.9938,188.0986,20202.0
2019-09-11 15:20:00,215.44,216.0,215.42,215.65,27377.0,188.1248,188.6138,188.1073,188.3082,27377.0
2019-09-11 15:30:00,215.62,215.87,215.38,215.74,27331.0,188.282,188.5003,188.0724,188.3868,27331.0
2019-09-11 15:40:00,215.72,216.0,215.72,215.87,31041.0,188.3693,188.6138,188.3693,188.5003,31041.0
2019-09-11 15:50:00,215.89,216.44,215.89,216.3,80280.0,188.5177,188.998,188.5177,188.8758,80280.0
2019-09-12 09:30:00,218.23,219.95,217.83,218.76,49750.0,190.5611,192.063,190.2118,191.0239,49750.0
2019-09-12 09:40:00,218.77,219.89,218.55,219.42,18625.0,191.0326,192.0106,190.8405,191.6002,18625.0
2019-09-12 09:50:00,219.53,220.42,219.36,220.24,39776.0,191.6962,192.4734,191.5478,192.3162,39776.0
2019-09-12 10:00:00,220.38,220.64,219.74,220.5,39290.0,192.4385,192.6655,191.8796,192.5433,39290.0
2019-09-12 10:10:00,220.51,221.95,220.35,220.9,41073.0,192.552,193.8094,192.4123,192.8925,41073.0
2019-09-12 10:20:00,220.82,221.9,220.72,221.62,37013.0,192.8227,193.7658,192.7354,193.5213,37013.0
2019-09-12 10:30:00,221.71,222.26,221.42,221.66,22155.0,193.5998,194.0801,193.3466,193.5562,22155.0
2019-09-12 10:40:00,221.69,222.2,221.58,222.17,14055.0,193.5824,194.0277,193.4863,194.0015,14055.0
2019-09-12 10:50:00,222.15,222.18,221.07,221.35,10968.0,193.9841,194.0103,193.041,193.2855,10968.0
2019-09-12 11:00:00,221.5,221.86,221.35,221.4,14377.0,193.4165,193.7308,193.2855,193.3291,14377.0
2019-09-12 11:10:00,221.39,221.62,221.18,221.35,12266.0,193.3204,193.5213,193.137,193.2855,12266.0
2019-09-12 11:20:00,221.31,221.31,220.68,221.19,10418.0,193.2506,193.2506,192.7004,193.1458,10418.0
2019-09-12 11:30:00,221.2,221.5,221.05,221.38,13919.0,193.1545,193.4165,193.0235,193.3117,13919.0
2019-09-12 11:40:00,221.33,221.37,220.76,220.93,9563.0,193.268,193.303,192.7703,192.9187,9563.0
2019-09-12 11:50:00,220.91,221.22,220.91,221.03,11323.0,192.9013,193.172,192.9013,193.0061,11323.0
2019-09-12 12:00:00,220.97,220.97,220.42,220.62,9732.0,192.9537,192.9537,192.4734,192.648,9732.0
2019-09-12 12:10:00,220.62,220.71,220.42,220.49,6966.0,192.648,192.7266,192.4734,192.5345,6966.0
2019-09-12 12:20:00,220.48,220.53,220.05,220.47,8786.0,192.5258,192.5695,192.1503,192.5171,8786.0
2019-09-12 12:30:00,220.5,220.55,220.09,220.28,9028.0,192.5433,192.5869,192.1852,192.3512,9028.0
2019-09-12 12:40:00,220.22,220.46,219.97,220.04,7004.0,192.2988,192.5083,192.0805,192.1416,7004.0
2019-09-12 12:50:00,220.08,220.34,219.96,220.22,6170.0,192.1765,192.4035,192.0717,192.2988,6170.0
2019-09-12 13:00:00,220.26,220.38,220.05,220.2,6842.0,192.3337,192.4385,192.1503,192.2813,6842.0
2019-09-12 13:10:00,220.12,220.12,219.57,219.67,7836.0,192.2114,192.2114,191.7312,191.8185,7836.0
2019-09-12 13:20:00,219.61,220.14,219.49,220.02,9526.0,191.7661,192.2289,191.6613,192.1241,9526.0
2019-09-12 13:30:00,220.08,220.47,219.99,220.28,12774.0,192.1765,192.5171,192.0979,192.3512,12774.0
2019-09-12 13:40:00,220.2,220.4,219.99,220.37,5412.0,192.2813,192.4559,192.0979,192.4297,5412.0
2019-09-12 13:50:00,220.35,220.59,220.29,220.52,11580.0,192.4123,192.6218,192.3599,192.5607,11580.0
2019-09-12 14:00:00,220.54,221.01,220.43,221.01,11161.0,192.5782,192.9886,192.4821,192.9886,11161.0
2019-09-12 14:10:00,220.93,220.96,220.67,220.87,4594.0,192.9187,192.9449,192.6917,192.8663,4594.0
2019-09-12 14:20:00,220.84,220.9,220.61,220.64,5117.0,192.8401,192.8925,192.6393,192.6655,5117.0
2019-09-12 14:30:00,220.68,220.95,220.53,220.95,11761.0,192.7004,192.9362,192.5695,192.9362,11761.0
2019-09-12 14:40:00,220.95,221.3,220.91,220.91,14417.0,192.9362,193.2418,192.9013,192.9013,14417.0
2019-09-12 14:50:00,220.86,220.93,220.64,220.71,9887.0,192.8576,192.9187,192.6655,192.7266,9887.0
2019-09-12 15:00:00,220.76,220.96,220.69,220.71,13258.0,192.7703,192.9449,192.7092,192.7266,13258.0
2019-09-12 15:10:00,220.69,220.89,220.63,220.83,9830.0,192.7092,192.8838,192.6568,192.8314,9830.0
2019-09-12 15:20:00,220.81,220.86,220.65,220.75,11448.0,192.814,192.8576,192.6742,192.7616,11448.0
2019-09-12 15:30:00,220.75,220.95,220.57,220.65,33086.0,192.7616,192.9362,192.6044,192.6742,33086.0
2019-09-12 15:40:00,220.64,220.92,220.53,220.75,38254.0,192.6655,192.91,192.5695,192.7616,38254.0
2019-09-12 15:50:00,220.72,220.84,220.52,220.6,85946.0,192.7354,192.8401,192.5607,192.6306,85946.0
2019-09-13 09:30:00,220.66,221.93,219.97,220.92,55616.0,192.683,193.792,192.0805,192.91,55616.0
2019-09-13 09:40:00,221.0,221.58,220.62,220.79,22418.0,192.9799,193.4863,192.648,192.7965,22418.0
2019-09-13 09:50:00,220.67,221.04,220.57,220.84,15757.0,192.6917,193.0148,192.6044,192.8401,15757.0
2019-09-13 10:00:00,220.87,221.31,220.52,220.99,18725.0,192.8663,193.2506,192.5607,192.9711,18725.0
2019-09-13 10:10:00,221.08,221.27,220.9,221.13,13468.0,193.0497,193.2156,192.8925,193.0934,13468.0
2019-09-13 10:20:00,221.17,221.37,220.94,221.27,25746.0,193.1283,193.303,192.9275,193.2156,25746.0
2019-09-13 10:30:00,221.45,221.47,221.02,221.42,10561.0,193.3728,193.3903,192.9973,193.3466,10561.0
2019-09-13 10:40:00,221.43,221.77,221.32,221.53,7905.0,193.3553,193.6522,193.2593,193.4427,7905.0
2019-09-13 10:50:00,221.62,221.87,221.47,221.63,11247.0,193.5213,193.7396,193.3903,193.53,11247.0
2019-09-13 11:00:00,221.66,222.36,221.65,222.29,23811.0,193.5562,194.1674,193.5475,194.1063,23811.0
2019-09-13 11:10:00,222.29,222.58,222.15,222.34,12591.0,194.1063,194.3595,193.9841,194.15,12591.0
2019-09-13 11:20:00,222.36,222.53,222.21,222.33,13448.0,194.1674,194.3159,194.0364,194.1412,13448.0
2019-09-13 11:30:00,222.26,222.33,222.05,222.3,5399.0,194.0801,194.1412,193.8967,194.115,5399.0
2019-09-13 11:40:00,222.29,222.58,222.17,222.43,10616.0,194.1063,194.3595,194.0015,194.2286,10616.0
2019-09-13 11:50:00,222.49,222.58,222.05,222.29,24015.0,194.2809,194.3595,193.8967,194.1063,24015.0
2019-09-13 12:00:00,222.29,222.46,222.26,222.31,4848.0,194.1063,194.2548,194.0801,194.1238,4848.0
2019-09-13 12:10:00,222.33,222.33,222.11,222.18,7542.0,194.1412,194.1412,193.9491,194.0103,7542.0
2019-09-13 12:20:00,222.2,222.25,221.85,221.85,4373.0,194.0277,194.0714,193.7221,193.7221,4373.0
2019-09-13 12:30:00,221.92,222.12,221.89,222.03,8525.0,193.7832,193.9579,193.757,193.8793,8525.0
2019-09-13 12:40:00,222.07,222.09,221.92,221.93,7086.0,193.9142,193.9317,193.7832,193.792,7086.0
2019-09-13 12:50:00,221.95,221.99,221.75,221.81,6877.0,193.8094,193.8443,193.6348,193.6872,6877.0
2019-09-13 13:00:00,221.8,221.86,221.65,221.85,5771.0,193.6784,193.7308,193.5475,193.7221,5771.0
2019-09-13 13:10:00,221.85,221.99,221.73,221.99,6211.0,193.7221,193.8443,193.6173,193.8443,6211.0
2019-09-13 13:20:00,221.97,221.97,221.51,221.55,5461.0,193.8269,193.8269,193.4252,193.4601,5461.0
2019-09-13 13:30:00,221.5,222.11,221.5,221.92,12251.0,193.4165,193.9491,193.4165,193.7832,12251.0
2019-09-13 13:40:00,221.84,221.85,221.47,221.62,3415.0,193.7134,193.7221,193.3903,193.5213,3415.0
2019-09-13 13:50:00,221.52,221.85,221.52,221.85,4174.0,193.4339,193.7221,193.4339,193.7221,4174.0
2019-09-13 14:00:00,221.89,222.13,221.89,222.02,6359.0,193.757,193.9666,193.757,193.8705,6359.0
2019-09-13 14:10:00,221.91,221.91,221.63,221.67,3678.0,193.7745,193.7745,193.53,193.5649,3678.0
2019-09-13 14:20:00,221.61,221.63,221.25,221.51,5982.0,193.5125,193.53,193.1982,193.4252,5982.0
2019-09-13 14:30:00,221.55,221.75,221.53,221.62,9246.0,193.4601,193.6348,193.4427,193.5213,9246.0
2019-09-13 14:40:00,221.6,221.93,221.58,221.61,7373.0,193.5038,193.792,193.4863,193.5125,7373.0
2019-09-13 14:50:00,221.63,221.91,221.62,221.91,7220.0,193.53,193.7745,193.5213,193.7745,7220.0
2019-09-13 15:00:00,221.92,221.92,221.65,221.78,7266.0,193.7832,193.7832,193.5475,193.661,7266.0
2019-09-13 15:10:00,221.78,221.88,221.67,221.67,9039.0,193.661,193.7483,193.5649,193.5649,9039.0
2019-09-13 15:20:00,221.72,221.94,221.59,221.94,8741.0,193.6086,193.8007,193.4951,193.8007,8741.0
2019-09-13 15:30:00,221.94,222.11,221.94,221.97,15810.0,193.8007,193.9491,193.8007,193.8269,15810.0
2019-09-13 15:40:00,221.97,222.17,221.92,222.09,22728.0,193.8269,194.0015,193.7832,193.9317,22728.0
2019-09-13 15:50:00,222.1,222.39,222.1,222.23,63267.0,193.9404,194.1936,193.9404,194.0539,63267.0
2019-09-16 09:30:00,221.96,222.2,220.25,221.81,19736.0,193.8181,194.0277,192.325,193.6872,19736.0
2019-09-16 09:40:00,221.45,221.89,220.41,220.41,15219.0,193.3728,193.757,192.4647,192.4647,15219.0
2019-09-16 09:50:00,220.5,220.5,219.59,220.06,13750.0,192.5433,192.5433,191.7486,192.159,13750.0
2019-09-16 10:00:00,220.04,220.19,218.96,219.12,8162.0,192.1416,192.2726,191.1985,191.3382,8162.0
2019-09-16 10:10:00,219.04,219.15,218.18,218.26,9595.0,191.2684,191.3644,190.5174,190.5873,9595.0
2019-09-16 10:20:00,218.21,218.21,217.58,217.67,11940.0,190.5436,190.5436,189.9935,190.0721,11940.0
2019-09-16 10:30:00,217.66,218.58,217.66,218.32,7176.0,190.0633,190.8667,190.0633,190.6397,7176.0
2019-09-16 10:40:00,218.31,218.57,218.16,218.42,11677.0,190.6309,190.858,190.4999,190.727,11677.0
2019-09-16 10:50:00,218.43,218.62,218.17,218.23,12843.0,190.7357,190.9016,190.5087,190.5611,12843.0
2019-09-16 11:00:00,218.23,219.16,218.06,219.16,5019.0,190.5611,191.3732,190.4126,191.3732,5019.0
2019-09-16 11:10:00,219.15,219.15,218.41,218.56,10824.0,191.3644,191.3644,190.7182,190.8492,10824.0
2019-09-16 11:20:00,218.55,218.68,218.4,218.47,8570.0,190.8405,190.954,190.7095,190.7706,8570.0
2019-09-16 11:30:00,218.42,218.82,218.27,218.82,6045.0,190.727,191.0763,190.596,191.0763,6045.0
2019-09-16 11:40:00,218.76,218.77,218.44,218.49,6261.0,191.0239,191.0326,190.7444,190.7881,6261.0
2019-09-16 11:50:00,218.38,218.79,218.35,218.53,6411.0,190.692,191.0501,190.6659,190.823,6411.0
2019-09-16 12:00:00,218.51,218.54,218.16,218.18,5091.0,190.8056,190.8318,190.4999,190.5174,5091.0
2019-09-16 12:10:00,218.22,218.3,218.07,218.25,8652.0,190.5523,190.6222,190.4214,190.5785,8652.0
2019-09-16 12:20:00,218.23,218.23,217.78,217.96,5761.0,190.5611,190.5611,190.1681,190.3253,5761.0
2019-09-16 12:30:00,218.05,218.13,217.85,217.93,4259.0,190.4039,190.4737,190.2292,190.2991,4259.0
2019-09-16 12:40:00,217.96,218.15,217.79,218.07,17362.0,190.3253,190.4912,190.1769,190.4214,17362.0
2019-09-16 12:50:00,218.05,218.11,217.83,217.88,21434.0,190.4039,190.4563,190.2118,190.2554,21434.0
2019-09-16 13:00:00,217.9,218.24,217.85,218.24,8792.0,190.2729,190.5698,190.2292,190.5698,8792.0
2019-09-16 13:10:00,218.25,218.25,218.08,218.24,3244.0,190.5785,190.5785,190.4301,190.5698,3244.0
2019-09-16 13:20:00,218.14,218.23,218.05,218.09,3679.0,190.4825,190.5611,190.4039,190.4388,3679.0
2019-09-16 13:30:00,218.09,218.13,217.78,217.9,5936.0,190.4388,190.4737,190.1681,190.2729,5936.0
2019-09-16 13:40:00,217.95,217.96,217.73,217.73,3700.0,190.3166,190.3253,190.1245,190.1245,3700.0
2019-09-16 13:50:00,217.76,217.81,217.56,217.78,8772.0,190.1507,190.1943,189.976,190.1681,8772.0
2019-09-16 14:00:00,217.78,217.84,217.35,217.4,9247.0,190.1681,190.2205,189.7926,189.8363,9247.0
2019-09-16 14:10:00,217.39,217.6,217.27,217.52,7092.0,189.8276,190.0109,189.7228,189.9411,7092.0
2019-09-16 14:20:00,217.46,217.7,217.28,217.7,4936.0,189.8887,190.0983,189.7315,190.0983,4936.0
2019-09-16 14:30:00,217.6,217.64,217.3,217.3,4466.0,190.0109,190.0459,189.749,189.749,4466.0
2019-09-16 14:40:00,217.34,217.34,216.76,216.8,13446.0,189.7839,189.7839,189.2774,189.3124,13446.0
2019-09-16 14:50:00,216.79,216.8,216.32,216.38,12797.0,189.3036,189.3124,188.8932,188.9456,12797.0
2019-09-16 15:00:00,216.4,216.41,215.88,215.99,16943.0,188.9631,188.9718,188.509,188.6051,16943.0
2019-09-16 15:10:00,215.99,216.41,215.84,215.88,24774.0,188.6051,188.9718,188.4741,188.509,24774.0
2019-09-16 15:20:00,215.87,215.9,215.38,215.66,34619.0,188.5003,188.5265,188.0724,188.3169,34619.0
2019-09-16 15:30:00,215.64,215.66,215.23,215.46,49134.0,188.2994,188.3169,187.9414,188.1423,49134.0
2019-09-16 15:40:00,215.52,215.52,215.28,215.36,33620.0,188.1947,188.1947,187.9851,188.0549,33620.0
2019-09-16 15:50:00,215.4,215.6,215.15,215.24,83596.0,188.0899,188.2645,187.8716,187.9502,83596.0
2019-09-17 09:30:00,216.87,218.41,215.45,218.39,24430.0,189.3735,190.7182,188.1335,190.7008,24430.0
2019-09-17 09:40:00,218.41,219.85,218.41,219.65,20811.0,190.7182,191.9757,190.7182,191.801,20811.0
2019-09-17 09:50:00,219.53,220.75,219.11,220.38,15022.0,191.6962,192.7616,191.3295,192.4385,15022.0
2019-09-17 10:00:00,220.15,221.64,220.15,221.4,19815.0,192.2376,193.5387,192.2376,193.3291,19815.0
2019-09-17 10:10:00,221.49,221.64,220.66,220.75,19746.0,193.4077,193.5387,192.683,192.7616,19746.0
2019-09-17 10:20:00,220.81,221.64,220.76,221.42,11308.0,192.814,193.5387,192.7703,193.3466,11308.0
2019-09-17 10:30:00,221.41,221.9,221.08,221.84,30265.0,193.3379,193.7658,193.0497,193.7134,30265.0
2019-09-17 10:40:00,221.98,222.28,221.55,221.69,17248.0,193.8356,194.0976,193.4601,193.5824,17248.0
2019-09-17 10:50:00,221.63,222.45,221.54,222.45,13501.0,193.53,194.246,193.4514,194.246,13501.0
2019-09-17 11:00:00,222.5,222.51,221.88,221.96,9695.0,194.2897,194.2984,193.7483,193.8181,9695.0
2019-09-17 11:10:00,221.96,221.96,221.15,221.44,10815.0,193.8181,193.8181,193.1108,193.3641,10815.0
2019-09-17 11:20:00,221.58,222.16,221.57,222.16,9346.0,193.4863,193.9928,193.4776,193.9928,9346.0
2019-09-17 11:30:00,222.09,222.09,221.69,221.84,10454.0,193.9317,193.9317,193.5824,193.7134,10454.0
2019-09-17 11:40:00,221.9,221.96,221.55,221.77,5133.0,193.7658,193.8181,193.4601,193.6522,5133.0
2019-09-17 11:50:00,221.7,221.87,221.22,221.26,4422.0,193.5911,193.7396,193.172,193.2069,4422.0
2019-09-17 12:00:00,221.25,221.35,221.09,221.1,5619.0,193.1982,193.2855,193.0585,193.0672,5619.0
2019-09-17 12:10:00,221.11,221.17,220.36,220.4,6685.0,193.0759,193.1283,192.421,192.4559,6685.0
2019-09-17 12:20:00,220.33,220.49,220.11,220.13,6621.0,192.3948,192.5345,192.2027,192.2202,6621.0
2019-09-17 12:30:00,220.2,220.45,220.13,220.32,6716.0,192.2813,192.4996,192.2202,192.3861,6716.0
2019-09-17 12:40:00,220.36,220.54,220.27,220.35,7528.0,192.421,192.5782,192.3424,192.4123,7528.0
2019-09-17 12:50:00,220.35,220.41,220.23,220.4,11902.0,192.4123,192.4647,192.3075,192.4559,11902.0
2019-09-17 13:00:00,220.44,220.87,220.4,220.68,27190.0,192.4909,192.8663,192.4559,192.7004,27190.0
2019-09-17 13:10:00,220.68,221.0,220.61,221.0,4621.0,192.7004,192.9799,192.6393,192.9799,4621.0
2019-09-17 13:20:00,221.08,221.13,220.88,220.88,6076.0,193.0497,193.0934,192.8751,192.8751,6076.0
2019-09-17 13:30:00,220.87,221.1,220.84,221.1,4904.0,192.8663,193.0672,192.8401,193.0672,4904.0
2019-09-17 13:40:00,221.1,221.6,221.1,221.49,16096.0,193.0672,193.5038,193.0672,193.4077,16096.0
2019-09-17 13:50:00,221.43,221.43,221.23,221.33,10034.0,193.3553,193.3553,193.1807,193.268,10034.0
2019-09-17 14:00:00,221.47,221.7,221.42,221.57,8076.0,193.3903,193.5911,193.3466,193.4776,8076.0
2019-09-17 14:10:00,221.62,221.68,221.31,221.41,7040.0,193.5213,193.5736,193.2506,193.3379,7040.0
2019-09-17 14:20:00,221.45,221.52,221.36,221.52,5868.0,193.3728,193.4339,193.2942,193.4339,5868.0
2019-09-17 14:30:00,221.51,221.51,221.32,221.32,7249.0,193.4252,193.4252,193.2593,193.2593,7249.0
2019-09-17 14:40:00,221.37,221.43,221.11,221.23,10624.0,193.303,193.3553,193.0759,193.1807,10624.0
2019-09-17 14:50:00,221.23,221.44,221.18,221.4,8176.0,193.1807,193.3641,193.137,193.3291,8176.0
2019-09-17 15:00:00,221.38,221.45,221.17,221.31,8485.0,193.3117,193.3728,193.1283,193.2506,8485.0
2019-09-17 15:10:00,221.34,221.35,221.06,221.15,8543.0,193.2768,193.2855,193.0323,193.1108,8543.0
2019-09-17 15:20:00,221.19,221.6,221.18,221.56,12284.0,193.1458,193.5038,193.137,193.4689,12284.0
2019-09-17 15:30:00,221.55,221.63,221.42,221.63,15480.0,193.4601,193.53,193.3466,193.53,15480.0
2019-09-17 15:40:00,221.61,221.81,221.55,221.56,22649.0,193.5125,193.6872,193.4601,193.4689,22649.0
2019-09-17 15:50:00,221.54,221.62,221.24,221.54,51071.0,193.4514,193.5213,193.1894,193.4514,51071.0
2019-09-18 09:30:00,222.18,222.18,220.43,220.52,11140.0,194.0103,194.0103,192.4821,192.5607,11140.0
2019-09-18 09:40:00,220.67,221.09,220.61,220.61,2023.0,192.6917,193.0585,192.6393,192.6393,2023.0
2019-09-18 09:50:00,220.68,220.98,220.35,220.92,13518.0,192.7004,192.9624,192.4123,192.91,13518.0
2019-09-18 10:00:00,220.92,221.2,220.74,220.89,3774.0,192.91,193.1545,192.7528,192.8838,3774.0
2019-09-18 10:10:00,221.12,222.04,221.12,222.03,3394.0,193.0846,193.888,193.0846,193.8793,3394.0
2019-09-18 10:20:00,221.97,222.26,221.72,221.72,5173.0,193.8269,194.0801,193.6086,193.6086,5173.0
2019-09-18 10:30:00,221.75,222.09,221.72,222.05,3700.0,193.6348,193.9317,193.6086,193.8967,3700.0
2019-09-18 10:40:00,222.0,222.0,221.41,221.55,4323.0,193.8531,193.8531,193.3379,193.4601,4323.0
2019-09-18 10:50:00,221.54,221.89,221.48,221.89,5012.0,193.4514,193.757,193.399,193.757,5012.0
2019-09-18 11:00:00,221.87,221.95,221.45,221.62,11267.0,193.7396,193.8094,193.3728,193.5213,11267.0
2019-09-18 11:10:00,221.78,221.86,221.62,221.63,2302.0,193.661,193.7308,193.5213,193.53,2302.0
2019-09-18 11:20:00,221.57,221.74,221.56,221.71,6369.0,193.4776,193.626,193.4689,193.5998,6369.0
2019-09-18 11:30:00,221.78,221.93,221.67,221.69,10907.0,193.661,193.792,193.5649,193.5824,10907.0
2019-09-18 11:40:00,221.66,221.74,221.31,221.53,8648.0,193.5562,193.626,193.2506,193.4427,8648.0
2019-09-18 11:50:00,221.48,221.66,221.47,221.59,3713.0,193.399,193.5562,193.3903,193.4951,3713.0
2019-09-18 12:00:00,221.61,221.7,221.49,221.53,9810.0,193.5125,193.5911,193.4077,193.4427,9810.0
2019-09-18 12:10:00,221.55,221.71,221.54,221.62,2705.0,193.4601,193.5998,193.4514,193.5213,2705.0
2019-09-18 12:20:00,221.57,221.62,221.34,221.34,2046.0,193.4776,193.5213,193.2768,193.2768,2046.0
2019-09-18 12:30:00,221.24,221.29,221.01,221.28,4239.0,193.1894,193.2331,192.9886,193.2244,4239.0
2019-09-18 12:40:00,221.24,221.25,221.14,221.22,1719.0,193.1894,193.1982,193.1021,193.172,1719.0
2019-09-18 12:50:00,221.24,221.32,221.2,221.2,3312.0,193.1894,193.2593,193.1545,193.1545,3312.0
2019-09-18 13:00:00,221.22,221.46,221.19,221.46,5429.0,193.172,193.3815,193.1458,193.3815,5429.0
2019-09-18 13:10:00,221.52,221.72,221.4,221.72,2633.0,193.4339,193.6086,193.3291,193.6086,2633.0
2019-09-18 13:20:00,221.69,221.69,221.38,221.44,2406.0,193.5824,193.5824,193.3117,193.3641,2406.0
2019-09-18 13:30:00,221.41,221.47,221.25,221.47,8628.0,193.3379,193.3903,193.1982,193.3903,8628.0
2019-09-18 13:40:00,221.5,221.99,221.5,221.99,5633.0,193.4165,193.8443,193.4165,193.8443,5633.0
2019-09-18 13:50:00,221.92,222.11,221.73,221.89,4884.0,193.7832,193.9491,193.6173,193.757,4884.0
2019-09-18 14:00:00,221.84,221.97,220.96,221.15,5877.0,193.7134,193.8269,192.9449,193.1108,5877.0
2019-09-18 14:10:00,221.05,221.17,220.21,220.21,8591.0,193.0235,193.1283,192.29,192.29,8591.0
2019-09-18 14:20:00,220.19,220.29,219.85,220.17,5102.0,192.2726,192.3599,191.9757,192.2551,5102.0
2019-09-18 14:30:00,220.16,220.56,219.91,219.99,6757.0,192.2464,192.5956,192.0281,192.0979,6757.0
2019-09-18 14:40:00,220.07,220.3,219.54,219.85,6604.0,192.1678,192.3686,191.705,191.9757,6604.0
2019-09-18 14:50:00,219.78,220.29,219.76,219.81,8971.0,191.9145,192.3599,191.8971,191.9407,8971.0
2019-09-18 15:00:00,219.91,220.14,219.78,220.13,23413.0,192.0281,192.2289,191.9145,192.2202,23413.0
2019-09-18 15:10:00,220.21,220.33,220.08,220.33,9198.0,192.29,192.3948,192.1765,192.3948,9198.0
2019-09-18 15:20:00,220.33,220.4,220.19,220.4,3248.0,192.3948,192.4559,192.2726,192.4559,3248.0
2019-09-18 15:30:00,220.42,221.41,220.42,221.41,9553.0,192.4734,193.3379,192.4734,193.3379,9553.0
2019-09-18 15:40:00,221.46,221.65,221.26,221.45,17671.0,193.3815,193.5475,193.2069,193.3728,17671.0
2019-09-18 15:50:00,221.46,221.89,221.34,221.61,69982.0,193.3815,193.757,193.2768,193.5125,69982.0
2019-09-19 09:30:00,222.69,223.82,222.25,222.27,24291.0,194.4556,195.4423,194.0714,194.0888,24291.0
2019-09-19 09:40:00,222.08,222.66,222.08,222.31,4162.0,193.9229,194.4294,193.9229,194.1238,4162.0
2019-09-19 09:50:00,222.39,222.8,221.93,222.26,5891.0,194.1936,194.5516,193.792,194.0801,5891.0
2019-09-19 10:00:00,222.18,222.79,221.86,222.7,8846.0,194.0103,194.5429,193.7308,194.4643,8846.0
2019-09-19 10:10:00,222.63,222.9,222.33,222.9,4051.0,194.4032,194.639,194.1412,194.639,4051.0
2019-09-19 10:20:00,222.82,223.1,222.77,223.02,7519.0,194.5691,194.8136,194.5254,194.7438,7519.0
2019-09-19 10:30:00,223.04,223.18,222.91,223.08,3966.0,194.7612,194.8835,194.6477,194.7961,3966.0
2019-09-19 10:40:00,223.11,223.11,222.79,223.01,8050.0,194.8223,194.8223,194.5429,194.735,8050.0
2019-09-19 10:50:00,223.02,223.02,222.63,222.79,7031.0,194.7438,194.7438,194.4032,194.5429,7031.0
2019-09-19 11:00:00,222.78,223.31,222.76,223.23,14845.0,194.5342,194.997,194.5167,194.9271,14845.0
2019-09-19 11:10:00,223.27,223.42,223.06,223.42,3470.0,194.9621,195.093,194.7787,195.093,3470.0
2019-09-19 11:20:00,223.41,223.57,223.36,223.51,5972.0,195.0843,195.224,195.0406,195.1716,5972.0
2019-09-19 11:30:00,223.51,224.0,223.48,224.0,5595.0,195.1716,195.5995,195.1454,195.5995,5595.0
2019-09-19 11:40:00,223.97,224.19,223.89,224.09,8089.0,195.5733,195.7654,195.5034,195.6781,8089.0
2019-09-19 11:50:00,224.12,224.12,223.79,224.06,4750.0,195.7043,195.7043,195.4161,195.6519,4750.0
2019-09-19 12:00:00,224.07,224.07,223.74,223.95,5563.0,195.6606,195.6606,195.3725,195.5558,5563.0
2019-09-19 12:10:00,223.98,224.04,223.53,223.62,4529.0,195.582,195.6344,195.1891,195.2677,4529.0
2019-09-19 12:20:00,223.6,223.64,223.17,223.17,3318.0,195.2502,195.2851,194.8747,194.8747,3318.0
2019-09-19 12:30:00,223.17,223.4,223.1,223.4,24022.0,194.8747,195.0756,194.8136,195.0756,24022.0
2019-09-19 12:40:00,223.32,223.44,223.23,223.41,9705.0,195.0057,195.1105,194.9271,195.0843,9705.0
2019-09-19 12:50:00,223.43,223.7,223.39,223.63,5872.0,195.1018,195.3375,195.0668,195.2764,5872.0
2019-09-19 13:00:00,223.64,223.74,223.5,223.65,5622.0,195.2851,195.3725,195.1629,195.2939,5622.0
2019-09-19 13:10:00,223.59,223.82,223.59,223.8,6720.0,195.2415,195.4423,195.2415,195.4249,6720.0
2019-09-19 13:20:00,223.72,223.85,223.58,223.65,6430.0,195.355,195.4685,195.2327,195.2939,6430.0
2019-09-19 13:30:00,223.57,223.72,223.45,223.72,9113.0,195.224,195.355,195.1192,195.355,9113.0
2019-09-19 13:40:00,223.67,223.7,223.47,223.7,5242.0,195.3113,195.3375,195.1367,195.3375,5242.0
2019-09-19 13:50:00,223.72,223.72,223.58,223.6,1202.0,195.355,195.355,195.2327,195.2502,1202.0
2019-09-19 14:00:00,223.73,223.77,223.51,223.53,2614.0,195.3637,195.3987,195.1716,195.1891,2614.0
2019-09-19 14:10:00,223.58,224.0,223.58,223.95,6961.0,195.2327,195.5995,195.2327,195.5558,6961.0
2019-09-19 14:20:00,223.95,223.95,223.74,223.74,2803.0,195.5558,195.5558,195.3725,195.3725,2803.0
2019-09-19 14:30:00,223.75,223.81,223.65,223.73,4505.0,195.3812,195.4336,195.2939,195.3637,4505.0
2019-09-19 14:40:00,223.72,223.72,223.45,223.48,25240.0,195.355,195.355,195.1192,195.1454,25240.0
2019-09-19 14:50:00,223.47,223.72,223.47,223.66,5076.0,195.1367,195.355,195.1367,195.3026,5076.0
2019-09-19 15:00:00,223.63,223.71,223.36,223.39,6425.0,195.2764,195.3463,195.0406,195.0668,6425.0
2019-09-19 15:10:00,223.42,223.47,223.27,223.33,4700.0,195.093,195.1367,194.9621,195.0144,4700.0
2019-09-19 15:20:00,223.33,223.47,223.26,223.26,8215.0,195.0144,195.1367,194.9533,194.9533,8215.0
2019-09-19 15:30:00,223.22,223.22,222.76,222.95,12550.0,194.9184,194.9184,194.5167,194.6826,12550.0
2019-09-19 15:40:00,222.93,222.93,222.55,222.55,13521.0,194.6652,194.6652,194.3333,194.3333,13521.0
2019-09-19 15:50:00,222.57,222.82,222.18,222.3,82047.0,194.3508,194.5691,194.0103,194.115,82047.0
2019-09-20 09:30:00,223.33,223.74,222.64,223.6,276444.0,195.0144,195.3725,194.4119,195.2502,276444.0
2019-09-20 09:40:00,223.61,223.61,222.74,222.78,11105.0,195.2589,195.2589,194.4993,194.5342,11105.0
2019-09-20 09:50:00,222.77,222.82,222.26,222.26,5470.0,194.5254,194.5691,194.0801,194.0801,5470.0
2019-09-20 10:00:00,222.41,222.73,222.28,222.46,4120.0,194.2111,194.4905,194.0976,194.2548,4120.0
2019-09-20 10:10:00,222.6,222.6,221.98,222.12,8366.0,194.377,194.377,193.8356,193.9579,8366.0
2019-09-20 10:20:00,222.25,222.39,222.01,222.24,15439.0,194.0714,194.1936,193.8618,194.0626,15439.0
2019-09-20 10:30:00,222.21,222.27,221.65,221.65,8628.0,194.0364,194.0888,193.5475,193.5475,8628.0
2019-09-20 10:40:00,221.58,221.86,221.15,221.77,11183.0,193.4863,193.7308,193.1108,193.6522,11183.0
2019-09-20 10:50:00,221.75,221.9,221.67,221.87,3927.0,193.6348,193.7658,193.5649,193.7396,3927.0
2019-09-20 11:00:00,222.0,222.11,221.63,222.09,6210.0,193.8531,193.9491,193.53,193.9317,6210.0
2019-09-20 11:10:00,222.2,222.83,222.2,222.66,26788.0,194.0277,194.5778,194.0277,194.4294,26788.0
2019-09-20 11:20:00,222.7,222.7,222.06,222.13,6105.0,194.4643,194.4643,193.9055,193.9666,6105.0
2019-09-20 11:30:00,222.18,222.23,221.68,221.68,3884.0,194.0103,194.0539,193.5736,193.5736,3884.0
2019-09-20 11:40:00,221.55,221.55,221.17,221.39,3051.0,193.4601,193.4601,193.1283,193.3204,3051.0
2019-09-20 11:50:00,221.44,221.53,221.35,221.47,2000.0,193.3641,193.4427,193.2855,193.3903,2000.0
2019-09-20 12:00:00,221.45,221.69,221.45,221.58,3958.0,193.3728,193.5824,193.3728,193.4863,3958.0
2019-09-20 12:10:00,221.59,221.63,221.47,221.63,4269.0,193.4951,193.53,193.3903,193.53,4269.0
2019-09-20 12:20:00,221.64,221.74,221.59,221.74,4110.0,193.5387,193.626,193.4951,193.626,4110.0
2019-09-20 12:30:00,221.65,221.65,221.36,221.37,2610.0,193.5475,193.5475,193.2942,193.303,2610.0
2019-09-20 12:40:00,221.35,221.36,221.23,221.23,5691.0,193.2855,193.2942,193.1807,193.1807,5691.0
2019-09-20 12:50:00,221.27,221.51,221.1,221.46,1595.0,193.2156,193.4252,193.0672,193.3815,1595.0
2019-09-20 13:00:00,221.46,221.6,221.38,221.59,1101.0,193.3815,193.5038,193.3117,193.4951,1101.0
2019-09-20 13:10:00,221.54,221.65,220.07,220.67,6034.0,193.4514,193.5475,192.1678,192.6917,6034.0
2019-09-20 13:20:00,220.33,220.55,220.17,220.25,23515.0,192.3948,192.5869,192.2551,192.325,23515.0
2019-09-20 13:30:00,220.28,220.9,220.2,220.9,23877.0,192.3512,192.8925,192.2813,192.8925,23877.0
2019-09-20 13:40:00,220.84,221.24,220.81,221.12,3265.0,192.8401,193.1894,192.814,193.0846,3265.0
2019-09-20 13:50:00,221.18,221.74,221.03,221.65,17675.0,193.137,193.626,193.0061,193.5475,17675.0
2019-09-20 14:00:00,221.77,222.12,221.72,221.72,5939.0,193.6522,193.9579,193.6086,193.6086,5939.0
2019-09-20 14:10:00,221.67,221.73,221.49,221.49,2112.0,193.5649,193.6173,193.4077,193.4077,2112.0
2019-09-20 14:20:00,221.58,221.99,221.58,221.94,7319.0,193.4863,193.8443,193.4863,193.8007,7319.0
2019-09-20 14:30:00,221.98,222.19,221.9,222.06,3898.0,193.8356,194.019,193.7658,193.9055,3898.0
2019-09-20 14:40:00,222.01,222.15,221.85,221.9,6037.0,193.8618,193.9841,193.7221,193.7658,6037.0
2019-09-20 14:50:00,221.93,221.99,221.79,221.9,11521.0,193.792,193.8443,193.6697,193.7658,11521.0
2019-09-20 15:00:00,221.88,222.0,221.76,221.88,9442.0,193.7483,193.8531,193.6435,193.7483,9442.0
2019-09-20 15:10:00,221.88,221.92,221.65,221.65,16031.0,193.7483,193.7832,193.5475,193.5475,16031.0
2019-09-20 15:20:00,221.59,221.64,221.5,221.54,8161.0,193.4951,193.5387,193.4165,193.4514,8161.0
2019-09-20 15:30:00,221.67,221.68,221.14,221.57,9855.0,193.5649,193.5736,193.1021,193.4776,9855.0
2019-09-20 15:40:00,221.57,221.62,221.17,221.34,16368.0,193.4776,193.5213,193.1283,193.2768,16368.0
2019-09-20 15:50:00,221.37,222.04,221.35,221.46,45246.0,193.303,193.888,193.2855,193.3815,45246.0
2019-09-23 09:30:00,220.24,221.92,219.73,221.4,14930.0,192.3162,193.7832,191.8709,193.3291,14930.0
2019-09-23 09:40:00,221.05,221.35,220.38,221.19,5130.0,193.0235,193.2855,192.4385,193.1458,5130.0
2019-09-23 09:50:00,221.35,221.81,221.35,221.53,8076.0,193.2855,193.6872,193.2855,193.4427,8076.0
2019-09-23 10:00:00,221.75,221.75,221.33,221.5,4682.0,193.6348,193.6348,193.268,193.4165,4682.0
2019-09-23 10:10:00,221.57,222.03,221.49,222.03,4429.0,193.4776,193.8793,193.4077,193.8793,4429.0
2019-09-23 10:20:00,221.91,222.08,221.86,222.07,3585.0,193.7745,193.9229,193.7308,193.9142,3585.0
2019-09-23 10:30:00,222.1,222.11,221.24,221.59,7359.0,193.9404,193.9491,193.1894,193.4951,7359.0
2019-09-23 10:40:00,221.7,221.88,221.58,221.8,4057.0,193.5911,193.7483,193.4863,193.6784,4057.0
2019-09-23 10:50:00,221.9,222.12,221.81,221.99,5994.0,193.7658,193.9579,193.6872,193.8443,5994.0
2019-09-23 11:00:00,222.03,222.12,221.84,221.93,14975.0,193.8793,193.9579,193.7134,193.792,14975.0
2019-09-23 11:10:00,221.87,222.05,221.62,221.74,14133.0,193.7396,193.8967,193.5213,193.626,14133.0
2019-09-23 11:20:00,221.8,221.8,221.31,221.49,4815.0,193.6784,193.6784,193.2506,193.4077,4815.0
2019-09-23 11:30:00,221.56,221.69,221.31,221.49,6616.0,193.4689,193.5824,193.2506,193.4077,6616.0
2019-09-23 11:40:00,221.46,221.54,221.27,221.43,9020.0,193.3815,193.4514,193.2156,193.3553,9020.0
2019-09-23 11:50:00,221.42,221.48,221.23,221.27,4735.0,193.3466,193.399,193.1807,193.2156,4735.0
2019-09-23 12:00:00,221.29,221.67,221.2,221.67,7725.0,193.2331,193.5649,193.1545,193.5649,7725.0
2019-09-23 12:10:00,221.73,221.76,221.63,221.67,1200.0,193.6173,193.6435,193.53,193.5649,1200.0
2019-09-23 12:20:00,221.67,221.74,221.53,221.7,4776.0,193.5649,193.626,193.4427,193.5911,4776.0
2019-09-23 12:30:00,221.69,221.78,221.69,221.69,3195.0,193.5824,193.661,193.5824,193.5824,3195.0
2019-09-23 12:40:00,221.69,221.73,221.42,221.45,3292.0,193.5824,193.6173,193.3466,193.3728,3292.0
2019-09-23 12:50:00,221.3,221.31,221.07,221.1,3501.0,193.2418,193.2506,193.041,193.0672,3501.0
2019-09-23 13:00:00,221.09,221.09,220.86,220.98,1848.0,193.0585,193.0585,192.8576,192.9624,1848.0
2019-09-23 13:10:00,220.96,221.02,220.86,221.02,3590.0,192.9449,192.9973,192.8576,192.9973,3590.0
2019-09-23 13:20:00,221.09,221.54,221.09,221.5,2483.0,193.0585,193.4514,193.0585,193.4165,2483.0
2019-09-23 13:30:00,221.47,221.57,221.16,221.28,4497.0,193.3903,193.4776,193.1196,193.2244,4497.0
2019-09-23 13:40:00,221.3,221.39,221.23,221.27,4308.0,193.2418,193.3204,193.1807,193.2156,4308.0
2019-09-23 13:50:00,221.23,221.31,221.16,221.29,2854.0,193.1807,193.2506,193.1196,193.2331,2854.0
2019-09-23 14:00:00,221.26,221.38,221.21,221.32,3404.0,193.2069,193.3117,193.1632,193.2593,3404.0
2019-09-23 14:10:00,221.38,221.46,221.19,221.25,6160.0,193.3117,193.3815,193.1458,193.1982,6160.0
2019-09-23 14:20:00,221.21,221.34,221.04,221.04,13619.0,193.1632,193.2768,193.0148,193.0148,13619.0
2019-09-23 14:30:00,221.04,221.08,220.92,221.04,4236.0,193.0148,193.0497,192.91,193.0148,4236.0
2019-09-23 14:40:00,221.02,221.42,221.02,221.16,5319.0,192.9973,193.3466,192.9973,193.1196,5319.0
2019-09-23 14:50:00,221.06,221.12,221.03,221.05,3263.0,193.0323,193.0846,193.0061,193.0235,3263.0
2019-09-23 15:00:00,221.05,221.15,220.96,221.08,6635.0,193.0235,193.1108,192.9449,193.0497,6635.0
2019-09-23 15:10:00,221.04,221.1,220.94,221.01,4963.0,193.0148,193.0672,192.9275,192.9886,4963.0
2019-09-23 15:20:00,220.98,221.03,220.89,220.93,5520.0,192.9624,193.0061,192.8838,192.9187,5520.0
2019-09-23 15:30:00,220.95,220.95,220.61,220.68,6230.0,192.9362,192.9362,192.6393,192.7004,6230.0
2019-09-23 15:40:00,220.66,220.78,220.36,220.41,17462.0,192.683,192.7878,192.421,192.4647,17462.0
2019-09-23 15:50:00,220.4,220.48,220.12,220.37,54116.0,192.4559,192.5258,192.2114,192.4297,54116.0
2019-09-24 09:30:00,220.65,221.29,220.5,221.02,22796.0,192.6742,193.2331,192.5433,192.9973,22796.0
2019-09-24 09:40:00,221.06,221.15,220.55,220.67,11257.0,193.0323,193.1108,192.5869,192.6917,11257.0
2019-09-24 09:50:00,220.83,221.29,220.77,220.98,11062.0,192.8314,193.2331,192.779,192.9624,11062.0
2019-09-24 10:00:00,221.01,221.22,220.86,221.03,14419.0,192.9886,193.172,192.8576,193.0061,14419.0
2019-09-24 10:10:00,221.03,221.55,221.0,221.16,13847.0,193.0061,193.4601,192.9799,193.1196,13847.0
2019-09-24 10:20:00,221.29,221.39,220.33,220.38,6365.0,193.2331,193.3204,192.3948,192.4385,6365.0
2019-09-24 10:30:00,220.4,221.59,220.4,221.58,26312.0,192.4559,193.4951,192.4559,193.4863,26312.0
2019-09-24 10:40:00,221.61,221.74,221.32,221.54,13461.0,193.5125,193.626,193.2593,193.4514,13461.0
2019-09-24 10:50:00,221.65,221.82,221.58,221.76,14412.0,193.5475,193.6959,193.4863,193.6435,14412.0
2019-09-24 11:00:00,221.76,222.01,221.7,221.98,11328.0,193.6435,193.8618,193.5911,193.8356,11328.0
2019-09-24 11:10:00,221.98,222.2,221.85,222.2,14329.0,193.8356,194.0277,193.7221,194.0277,14329.0
2019-09-24 11:20:00,222.22,222.58,222.17,222.48,19909.0,194.0452,194.3595,194.0015,194.2722,19909.0
2019-09-24 11:30:00,222.49,222.85,222.45,222.49,16987.0,194.2809,194.5953,194.246,194.2809,16987.0
2019-09-24 11:40:00,222.53,222.7,222.33,222.64,10283.0,194.3159,194.4643,194.1412,194.4119,10283.0
2019-09-24 11:50:00,222.67,222.68,222.21,222.21,7273.0,194.4381,194.4469,194.0364,194.0364,7273.0
2019-09-24 12:00:00,222.21,222.21,221.86,221.98,13323.0,194.0364,194.0364,193.7308,193.8356,13323.0
2019-09-24 12:10:00,221.98,222.13,221.91,221.91,5681.0,193.8356,193.9666,193.7745,193.7745,5681.0
2019-09-24 12:20:00,221.79,221.83,220.65,220.75,7985.0,193.6697,193.7046,192.6742,192.7616,7985.0
2019-09-24 12:30:00,220.69,220.77,220.36,220.46,9614.0,192.7092,192.779,192.421,192.5083,9614.0
2019-09-24 12:40:00,220.37,220.55,220.3,220.49,6065.0,192.4297,192.5869,192.3686,192.5345,6065.0
2019-09-24 12:50:00,220.49,220.49,220.17,220.24,7646.0,192.5345,192.5345,192.2551,192.3162,7646.0
2019-09-24 13:00:00,220.23,220.41,220.21,220.27,12017.0,192.3075,192.4647,192.29,192.3424,12017.0
2019-09-24 13:10:00,220.24,220.24,219.82,219.92,4854.0,192.3162,192.3162,191.9495,192.0368,4854.0
2019-09-24 13:20:00,219.89,220.07,219.79,219.95,5755.0,192.0106,192.1678,191.9233,192.063,5755.0
2019-09-24 13:30:00,219.95,220.65,219.94,220.47,8309.0,192.063,192.6742,192.0543,192.5171,8309.0
2019-09-24 13:40:00,220.52,220.78,220.49,220.74,3671.0,192.5607,192.7878,192.5345,192.7528,3671.0
2019-09-24 13:50:00,220.94,220.94,220.63,220.76,3715.0,192.9275,192.9275,192.6568,192.7703,3715.0
2019-09-24 14:00:00,220.69,220.74,220.42,220.5,6428.0,192.7092,192.7528,192.4734,192.5433,6428.0
2019-09-24 14:10:00,220.44,221.79,220.36,221.79,7976.0,192.4909,193.6697,192.421,193.6697,7976.0
2019-09-24 14:20:00,221.71,221.71,221.41,221.71,4977.0,193.5998,193.5998,193.3379,193.5998,4977.0
2019-09-24 14:30:00,221.75,221.76,221.21,221.21,10287.0,193.6348,193.6435,193.1632,193.1632,10287.0
2019-09-24 14:40:00,221.36,221.41,220.95,221.37,4770.0,193.2942,193.3379,192.9362,193.303,4770.0
2019-09-24 14:50:00,221.38,221.7,221.38,221.39,5612.0,193.3117,193.5911,193.3117,193.3204,5612.0
2019-09-24 15:00:00,221.36,221.39,221.1,221.25,13638.0,193.2942,193.3204,193.0672,193.1982,13638.0
2019-09-24 15:10:00,221.18,221.32,221.09,221.15,13173.0,193.137,193.2593,193.0585,193.1108,13173.0
2019-09-24 15:20:00,221.08,221.08,220.56,220.73,8370.0,193.0497,193.0497,192.5956,192.7441,8370.0
2019-09-24 15:30:00,220.69,220.69,219.95,219.95,18479.0,192.7092,192.7092,192.063,192.063,18479.0
2019-09-24 15:40:00,219.93,220.46,219.88,220.4,18483.0,192.0455,192.5083,192.0019,192.4559,18483.0
2019-09-24 15:50:00,220.38,220.75,220.01,220.49,82116.0,192.4385,192.7616,192.1154,192.5345,82116.0
2019-09-25 09:30:00,219.79,220.48,219.38,219.38,15261.0,191.9233,192.5258,191.5653,191.5653,15261.0
2019-09-25 09:40:00,219.51,219.76,218.75,218.8,4433.0,191.6788,191.8971,191.0151,191.0588,4433.0
2019-09-25 09:50:00,218.79,219.49,218.7,219.41,4680.0,191.0501,191.6613,190.9715,191.5915,4680.0
2019-09-25 10:00:00,219.55,219.85,219.03,219.57,10107.0,191.7137,191.9757,191.2596,191.7312,10107.0
2019-09-25 10:10:00,219.59,219.86,219.13,219.4,4567.0,191.7486,191.9844,191.347,191.5827,4567.0
2019-09-25 10:20:00,219.2,219.51,218.72,219.21,9568.0,191.4081,191.6788,190.9889,191.4168,9568.0
2019-09-25 10:30:00,219.23,219.99,219.23,219.89,10737.0,191.4343,192.0979,191.4343,192.0106,10737.0
2019-09-25 10:40:00,219.8,219.8,218.93,219.01,10429.0,191.932,191.932,191.1723,191.2422,10429.0
2019-09-25 10:50:00,218.94,219.28,218.93,219.16,21045.0,191.181,191.4779,191.1723,191.3732,21045.0
2019-09-25 11:00:00,219.2,219.34,219.06,219.28,10769.0,191.4081,191.5303,191.2858,191.4779,10769.0
2019-09-25 11:10:00,219.29,219.94,219.18,219.93,14680.0,191.4867,192.0543,191.3906,192.0455,14680.0
2019-09-25 11:20:00,219.85,220.08,219.82,219.98,3955.0,191.9757,192.1765,191.9495,192.0892,3955.0
2019-09-25 11:30:00,219.96,220.03,219.71,220.03,5281.0,192.0717,192.1328,191.8534,192.1328,5281.0
2019-09-25 11:40:00,219.98,220.11,219.83,219.93,3792.0,192.0892,192.2027,191.9582,192.0455,3792.0
2019-09-25 11:50:00,219.99,220.29,219.94,220.17,2426.0,192.0979,192.3599,192.0543,192.2551,2426.0
2019-09-25 12:00:00,220.31,220.31,220.14,220.27,3232.0,192.3773,192.3773,192.2289,192.3424,3232.0
2019-09-25 12:10:00,220.13,220.23,219.99,220.03,6086.0,192.2202,192.3075,192.0979,192.1328,6086.0
2019-09-25 12:20:00,220.16,220.16,219.99,220.09,2959.0,192.2464,192.2464,192.0979,192.1852,2959.0
2019-09-25 12:30:00,220.06,220.06,219.8,219.8,7047.0,192.159,192.159,191.932,191.932,7047.0
2019-09-25 12:40:00,219.76,219.8,219.59,219.67,5740.0,191.8971,191.932,191.7486,191.8185,5740.0
2019-09-25 12:50:00,219.63,219.95,219.5,219.65,12227.0,191.7836,192.063,191.67,191.801,12227.0
2019-09-25 13:00:00,219.65,219.97,219.59,219.9,5852.0,191.801,192.0805,191.7486,192.0193,5852.0
2019-09-25 13:10:00,219.92,220.02,219.86,219.87,2917.0,192.0368,192.1241,191.9844,191.9931,2917.0
2019-09-25 13:20:00,219.82,219.91,219.54,219.55,4443.0,191.9495,192.0281,191.705,191.7137,4443.0
2019-09-25 13:30:00,219.6,219.69,219.48,219.56,4836.0,191.7574,191.836,191.6526,191.7224,4836.0
2019-09-25 13:40:00,219.58,219.64,219.48,219.54,3770.0,191.7399,191.7923,191.6526,191.705,3770.0
2019-09-25 13:50:00,219.56,219.79,219.53,219.77,4459.0,191.7224,191.9233,191.6962,191.9058,4459.0
2019-09-25 14:00:00,219.8,220.2,219.76,220.05,4314.0,191.932,192.2813,191.8971,192.1503,4314.0
2019-09-25 14:10:00,220.07,220.18,219.86,220.09,7870.0,192.1678,192.2638,191.9844,192.1852,7870.0
2019-09-25 14:20:00,220.11,220.11,219.88,219.88,3338.0,192.2027,192.2027,192.0019,192.0019,3338.0
2019-09-25 14:30:00,219.91,220.03,219.81,219.82,6664.0,192.0281,192.1328,191.9407,191.9495,6664.0
2019-09-25 14:40:00,219.82,219.91,219.76,219.76,5253.0,191.9495,192.0281,191.8971,191.8971,5253.0
2019-09-25 14:50:00,219.77,219.97,219.69,219.96,6897.0,191.9058,192.0805,191.836,192.0717,6897.0
2019-09-25 15:00:00,219.97,220.26,219.92,220.24,5903.0,192.0805,192.3337,192.0368,192.3162,5903.0
2019-09-25 15:10:00,220.23,220.31,220.19,220.2,6467.0,192.3075,192.3773,192.2726,192.2813,6467.0
2019-09-25 15:20:00,220.22,220.38,220.17,220.21,6687.0,192.2988,192.4385,192.2551,192.29,6687.0
2019-09-25 15:30:00,220.18,220.6,220.06,220.6,12212.0,192.2638,192.6306,192.159,192.6306,12212.0
2019-09-25 15:40:00,220.66,220.97,220.58,220.84,13105.0,192.683,192.9537,192.6131,192.8401,13105.0
2019-09-25 15:50:00,220.98,221.05,220.47,220.54,32252.0,192.9624,193.0235,192.5171,192.5782,32252.0
2019-09-26 09:30:00,221.34,222.42,219.87,221.14,12804.0,193.2768,194.2198,191.9931,193.1021,12804.0
2019-09-26 09:40:00,220.82,221.41,220.82,221.01,3571.0,192.8227,193.3379,192.8227,192.9886,3571.0
2019-09-26 09:50:00,221.02,221.38,221.01,221.01,2759.0,192.9973,193.3117,192.9886,192.9886,2759.0
2019-09-26 10:00:00,221.12,221.16,220.63,220.68,6298.0,193.0846,193.1196,192.6568,192.7004,6298.0
2019-09-26 10:10:00,220.56,220.76,220.17,220.23,13182.0,192.5956,192.7703,192.2551,192.3075,13182.0
2019-09-26 10:20:00,220.29,220.66,220.28,220.51,2490.0,192.3599,192.683,192.3512,192.552,2490.0
2019-09-26 10:30:00,220.54,220.7,220.53,220.7,3404.0,192.5782,192.7179,192.5695,192.7179,3404.0
2019-09-26 10:40:00,220.77,220.87,220.5,220.87,2959.0,192.779,192.8663,192.5433,192.8663,2959.0
2019-09-26 10:50:00,220.8,220.84,220.22,220.46,7610.0,192.8052,192.8401,192.2988,192.5083,7610.0
2019-09-26 11:00:00,220.5,220.56,220.19,220.36,2956.0,192.5433,192.5956,192.2726,192.421,2956.0
2019-09-26 11:10:00,220.25,220.31,219.96,219.96,1481.0,192.325,192.3773,192.0717,192.0717,1481.0
2019-09-26 11:20:00,219.87,220.43,219.85,220.41,6869.0,191.9931,192.4821,191.9757,192.4647,6869.0
2019-09-26 11:30:00,220.43,220.61,220.34,220.46,3505.0,192.4821,192.6393,192.4035,192.5083,3505.0
2019-09-26 11:40:00,220.31,220.39,220.2,220.32,4421.0,192.3773,192.4472,192.2813,192.3861,4421.0
2019-09-26 11:50:00,220.42,220.72,220.41,220.66,4487.0,192.4734,192.7354,192.4647,192.683,4487.0
2019-09-26 12:00:00,220.68,220.98,220.63,220.84,3000.0,192.7004,192.9624,192.6568,192.8401,3000.0
2019-09-26 12:10:00,220.74,221.28,220.67,221.28,4431.0,192.7528,193.2244,192.6917,193.2244,4431.0
2019-09-26 12:20:00,221.22,221.35,221.13,221.25,1842.0,193.172,193.2855,193.0934,193.1982,1842.0
2019-09-26 12:30:00,221.18,221.27,221.07,221.11,902.0,193.137,193.2156,193.041,193.0759,902.0
2019-09-26 12:40:00,221.21,221.32,221.12,221.29,4452.0,193.1632,193.2593,193.0846,193.2331,4452.0
2019-09-26 12:50:00,221.29,221.78,221.2,221.78,12041.0,193.2331,193.661,193.1545,193.661,12041.0
2019-09-26 13:00:00,221.77,221.89,221.7,221.89,2065.0,193.6522,193.757,193.5911,193.757,2065.0
2019-09-26 13:10:00,221.9,222.0,221.8,221.99,6789.0,193.7658,193.8531,193.6784,193.8443,6789.0
2019-09-26 13:20:00,222.12,222.17,221.99,222.08,6435.0,193.9579,194.0015,193.8443,193.9229,6435.0
2019-09-26 13:30:00,222.08,222.53,222.07,222.53,6876.0,193.9229,194.3159,193.9142,194.3159,6876.0
2019-09-26 13:40:00,222.53,222.68,222.43,222.64,5453.0,194.3159,194.4469,194.2286,194.4119,5453.0
2019-09-26 13:50:00,222.7,222.9,222.58,222.85,7681.0,194.4643,194.639,194.3595,194.5953,7681.0
2019-09-26 14:00:00,222.84,223.56,222.84,223.5,7776.0,194.5866,195.2153,194.5866,195.1629,7776.0
2019-09-26 14:10:00,223.55,223.55,223.04,223.17,6585.0,195.2066,195.2066,194.7612,194.8747,6585.0
2019-09-26 14:20:00,223.33,223.48,223.27,223.47,4728.0,195.0144,195.1454,194.9621,195.1367,4728.0
2019-09-26 14:30:00,223.47,223.61,223.41,223.47,8004.0,195.1367,195.2589,195.0843,195.1367,8004.0
2019-09-26 14:40:00,223.5,223.71,223.5,223.66,4135.0,195.1629,195.3463,195.1629,195.3026,4135.0
2019-09-26 14:50:00,223.67,223.69,223.41,223.63,12614.0,195.3113,195.3288,195.0843,195.2764,12614.0
2019-09-26 15:00:00,223.69,223.95,223.69,223.93,15501.0,195.3288,195.5558,195.3288,195.5384,15501.0
2019-09-26 15:10:00,223.92,223.99,223.84,223.9,5640.0,195.5296,195.5908,195.4598,195.5122,5640.0
2019-09-26 15:20:00,223.87,224.22,223.81,224.11,15030.0,195.486,195.7916,195.4336,195.6956,15030.0
2019-09-26 15:30:00,224.13,224.31,223.88,223.89,10119.0,195.713,195.8702,195.4947,195.5034,10119.0
2019-09-26 15:40:00,223.8,223.81,223.44,223.64,11929.0,195.4249,195.4336,195.1105,195.2851,11929.0
2019-09-26 15:50:00,223.6,223.65,223.25,223.33,59223.0,195.2502,195.2939,194.9446,195.0144,59223.0
2019-09-27 09:30:00,224.23,224.84,223.26,223.49,10329.0,195.8003,196.333,194.9533,195.1542,10329.0
2019-09-27 09:40:00,223.46,223.46,222.61,222.61,2586.0,195.128,195.128,194.3857,194.3857,2586.0
2019-09-27 09:50:00,222.69,222.79,222.2,222.47,4906.0,194.4556,194.5429,194.0277,194.2635,4906.0
2019-09-27 10:00:00,222.47,222.57,222.36,222.45,5410.0,194.2635,194.3508,194.1674,194.246,5410.0
2019-09-27 10:10:00,222.47,222.47,221.46,221.46,6066.0,194.2635,194.2635,193.3815,193.3815,6066.0
2019-09-27 10:20:00,221.37,222.08,221.37,221.88,6506.0,193.303,193.9229,193.303,193.7483,6506.0
2019-09-27 10:30:00,221.94,221.99,221.57,221.69,5575.0,193.8007,193.8443,193.4776,193.5824,5575.0
2019-09-27 10:40:00,221.71,223.36,221.71,223.36,5894.0,193.5998,195.0406,193.5998,195.0406,5894.0
2019-09-27 10:50:00,223.36,223.38,223.05,223.15,9981.0,195.0406,195.0581,194.7699,194.8573,9981.0
2019-09-27 11:00:00,223.12,223.18,222.95,223.02,3854.0,194.8311,194.8835,194.6826,194.7438,3854.0
2019-09-27 11:10:00,222.88,222.99,222.78,222.84,3886.0,194.6215,194.7176,194.5342,194.5866,3886.0
2019-09-27 11:20:00,222.86,222.86,222.37,222.37,3098.0,194.604,194.604,194.1762,194.1762,3098.0
2019-09-27 11:30:00,222.37,222.56,220.93,221.14,7156.0,194.1762,194.3421,192.9187,193.1021,7156.0
2019-09-27 11:40:00,221.38,221.92,221.38,221.88,2094.0,193.3117,193.7832,193.3117,193.7483,2094.0
2019-09-27 11:50:00,221.76,222.01,221.46,221.65,4605.0,193.6435,193.8618,193.3815,193.5475,4605.0
2019-09-27 12:00:00,221.72,221.73,221.22,221.29,2017.0,193.6086,193.6173,193.172,193.2331,2017.0
2019-09-27 12:10:00,221.39,221.87,221.36,221.45,3450.0,193.3204,193.7396,193.2942,193.3728,3450.0
2019-09-27 12:20:00,221.4,221.87,221.4,221.87,2743.0,193.3291,193.7396,193.3291,193.7396,2743.0
2019-09-27 12:30:00,221.81,221.93,221.75,221.75,3040.0,193.6872,193.792,193.6348,193.6348,3040.0
2019-09-27 12:40:00,221.86,221.87,221.34,221.37,1900.0,193.7308,193.7396,193.2768,193.303,1900.0
2019-09-27 12:50:00,221.27,221.51,221.16,221.18,2400.0,193.2156,193.4252,193.1196,193.137,2400.0
2019-09-27 13:00:00,221.08,221.56,220.98,221.56,6856.0,193.0497,193.4689,192.9624,193.4689,6856.0
2019-09-27 13:10:00,221.5,221.5,221.25,221.41,5546.0,193.4165,193.4165,193.1982,193.3379,5546.0
2019-09-27 13:20:00,221.43,221.52,221.25,221.52,2702.0,193.3553,193.4339,193.1982,193.4339,2702.0
2019-09-27 13:30:00,221.63,221.63,221.38,221.46,4738.0,193.53,193.53,193.3117,193.3815,4738.0
2019-09-27 13:40:00,221.46,221.84,221.46,221.48,2412.0,193.3815,193.7134,193.3815,193.399,2412.0
2019-09-27 13:50:00,221.45,221.5,221.27,221.42,4912.0,193.3728,193.4165,193.2156,193.3466,4912.0
2019-09-27 14:00:00,221.38,221.38,220.94,220.94,2414.0,193.3117,193.3117,192.9275,192.9275,2414.0
2019-09-27 14:10:00,220.93,221.03,220.65,220.65,5110.0,192.9187,193.0061,192.6742,192.6742,5110.0
2019-09-27 14:20:00,220.67,220.76,220.49,220.56,2767.0,192.6917,192.7703,192.5345,192.5956,2767.0
2019-09-27 14:30:00,220.57,220.62,220.37,220.39,4033.0,192.6044,192.648,192.4297,192.4472,4033.0
2019-09-27 14:40:00,220.45,220.57,220.34,220.34,2087.0,192.4996,192.6044,192.4035,192.4035,2087.0
2019-09-27 14:50:00,220.17,220.18,219.97,220.05,7674.0,192.2551,192.2638,192.0805,192.1503,7674.0
2019-09-27 15:00:00,220.15,220.3,219.98,219.99,5764.0,192.2376,192.3686,192.0892,192.0979,5764.0
2019-09-27 15:10:00,220.0,220.28,219.92,220.17,9359.0,192.1067,192.3512,192.0368,192.2551,9359.0
2019-09-27 15:20:00,220.19,220.39,219.88,219.89,8650.0,192.2726,192.4472,192.0019,192.0106,8650.0
2019-09-27 15:30:00,219.92,220.4,219.92,220.24,13591.0,192.0368,192.4559,192.0368,192.3162,13591.0
2019-09-27 15:40:00,220.25,220.65,220.24,220.64,13517.0,192.325,192.6742,192.3162,192.6655,13517.0
2019-09-27 15:50:00,220.77,221.12,220.65,221.07,33451.0,192.779,193.0846,192.6742,193.041,33451.0
2019-09-30 09:30:00,219.21,220.48,218.36,218.94,17134.0,192.4176,193.5324,191.6715,192.1806,17134.0
2019-09-30 09:40:00,219.01,219.91,218.76,219.52,11377.0,192.2421,193.0321,192.0226,192.6898,11377.0
2019-09-30 09:50:00,219.4,219.9,219.3,219.84,14444.0,192.5844,193.0233,192.4966,192.9706,14444.0
2019-09-30 10:00:00,219.92,220.54,219.85,219.92,6903.0,193.0409,193.5851,192.9794,193.0409,6903.0
2019-09-30 10:10:00,219.93,219.93,219.73,219.79,4669.0,193.0496,193.0496,192.8741,192.9268,4669.0
2019-09-30 10:20:00,219.65,219.71,219.43,219.64,3530.0,192.8039,192.8565,192.6108,192.7951,3530.0
2019-09-30 10:30:00,219.69,219.82,219.53,219.67,3004.0,192.839,192.9531,192.6985,192.8214,3004.0
2019-09-30 10:40:00,219.76,220.41,219.72,220.11,6230.0,192.9004,193.471,192.8653,193.2076,6230.0
2019-09-30 10:50:00,220.13,220.59,220.05,220.45,3511.0,193.2252,193.629,193.155,193.5061,3511.0
2019-09-30 11:00:00,220.49,220.94,220.44,220.88,7086.0,193.5412,193.9362,193.4973,193.8835,7086.0
2019-09-30 11:10:00,220.93,221.07,220.75,221.06,5408.0,193.9274,194.0503,193.7694,194.0415,5408.0
2019-09-30 11:20:00,221.09,221.13,220.91,221.09,3778.0,194.0679,194.103,193.9099,194.0679,3778.0
2019-09-30 11:30:00,221.12,221.27,221.06,221.12,7961.0,194.0942,194.2259,194.0415,194.0942,7961.0
2019-09-30 11:40:00,221.13,221.59,221.13,221.59,4005.0,194.103,194.5068,194.103,194.5068,4005.0
2019-09-30 11:50:00,221.49,221.69,221.42,221.65,4099.0,194.419,194.5945,194.3575,194.5594,4099.0
2019-09-30 12:00:00,221.7,221.81,221.49,221.7,9106.0,194.6033,194.6999,194.419,194.6033,9106.0
2019-09-30 12:10:00,221.73,222.1,221.73,222.02,4896.0,194.6296,194.9544,194.6296,194.8842,4896.0
2019-09-30 12:20:00,222.03,222.04,221.81,221.81,5926.0,194.893,194.9018,194.6999,194.6999,5926.0
2019-09-30 12:30:00,221.8,221.8,221.48,221.61,3516.0,194.6911,194.6911,194.4102,194.5243,3516.0
2019-09-30 12:40:00,221.58,221.62,221.31,221.31,3574.0,194.498,194.5331,194.261,194.261,3574.0
2019-09-30 12:50:00,221.28,221.33,221.07,221.07,4724.0,194.2346,194.2785,194.0503,194.0503,4724.0
2019-09-30 13:00:00,221.16,221.25,221.1,221.17,2904.0,194.1293,194.2083,194.0766,194.1381,2904.0
2019-09-30 13:10:00,221.11,221.42,221.05,221.4,6342.0,194.0854,194.3575,194.0328,194.34,6342.0
2019-09-30 13:20:00,221.41,221.55,221.38,221.38,5327.0,194.3488,194.4716,194.3224,194.3224,5327.0
2019-09-30 13:30:00,221.37,221.52,221.07,221.11,5490.0,194.3136,194.4453,194.0503,194.0854,5490.0
2019-09-30 13:40:00,220.99,221.0,220.75,220.85,3888.0,193.9801,193.9889,193.7694,193.8572,3888.0
2019-09-30 13:50:00,220.89,221.01,220.59,220.75,9472.0,193.8923,193.9976,193.629,193.7694,9472.0
2019-09-30 14:00:00,220.86,221.23,220.8,221.23,4334.0,193.866,194.1908,193.8133,194.1908,4334.0
2019-09-30 14:10:00,221.29,221.63,221.16,221.56,5804.0,194.2434,194.5419,194.1293,194.4804,5804.0
2019-09-30 14:20:00,221.58,221.97,221.58,221.93,4224.0,194.498,194.8403,194.498,194.8052,4224.0
2019-09-30 14:30:00,221.87,221.93,221.62,221.75,6213.0,194.7525,194.8052,194.5331,194.6472,6213.0
2019-09-30 14:40:00,221.68,221.95,221.65,221.79,13041.0,194.5858,194.8228,194.5594,194.6823,13041.0
2019-09-30 14:50:00,221.68,221.92,221.68,221.92,5722.0,194.5858,194.7964,194.5858,194.7964,5722.0
2019-09-30 15:00:00,221.96,222.08,221.74,221.88,9071.0,194.8315,194.9369,194.6384,194.7613,9071.0
2019-09-30 15:10:00,221.91,222.1,221.78,222.0,9641.0,194.7876,194.9544,194.6735,194.8666,9641.0
2019-09-30 15:20:00,221.98,222.09,221.9,222.01,8347.0,194.8491,194.9456,194.7789,194.8754,8347.0
2019-09-30 15:30:00,222.06,222.06,221.52,221.67,13714.0,194.9193,194.9193,194.4453,194.577,13714.0
2019-09-30 15:40:00,221.67,221.87,221.55,221.63,14851.0,194.577,194.7525,194.4716,194.5419,14851.0
2019-09-30 15:50:00,221.55,221.95,221.54,221.85,44859.0,194.4716,194.8228,194.4629,194.735,44859.0
2019-10-01 09:30:00,222.53,223.0,221.87,222.82,15119.0,195.3319,195.7444,194.7525,195.5864,15119.0
2019-10-01 09:40:00,222.81,222.86,222.15,222.15,5987.0,195.5776,195.6215,194.9983,194.9983,5987.0
2019-10-01 09:50:00,222.28,222.28,221.37,221.37,9304.0,195.1124,195.1124,194.3136,194.3136,9304.0
2019-10-01 10:00:00,221.35,221.74,220.6,220.62,5486.0,194.2961,194.6384,193.6378,193.6553,5486.0
2019-10-01 10:10:00,220.38,220.71,220.31,220.65,3052.0,193.4446,193.7343,193.3832,193.6816,3052.0
2019-10-01 10:20:00,220.5,220.68,220.22,220.66,8200.0,193.55,193.708,193.3042,193.6904,8200.0
2019-10-01 10:30:00,220.69,220.82,220.28,220.82,8507.0,193.7168,193.8309,193.3569,193.8309,8507.0
2019-10-01 10:40:00,220.8,221.2,220.6,220.95,7351.0,193.8133,194.1644,193.6378,193.945,7351.0
2019-10-01 10:50:00,220.93,220.95,220.52,220.56,5622.0,193.9274,193.945,193.5675,193.6026,5622.0
2019-10-01 11:00:00,220.44,220.48,219.66,219.99,10590.0,193.4973,193.5324,192.8126,193.1023,10590.0
2019-10-01 11:10:00,220.08,220.12,219.79,219.88,3338.0,193.1813,193.2164,192.9268,193.0058,3338.0
2019-10-01 11:20:00,219.86,220.09,219.84,219.96,7593.0,192.9882,193.1901,192.9706,193.076,7593.0
2019-10-01 11:30:00,219.96,220.03,219.27,219.32,4951.0,193.076,193.1374,192.4703,192.5142,4951.0
2019-10-01 11:40:00,219.29,219.31,219.05,219.09,4179.0,192.4879,192.5054,192.2772,192.3123,4179.0
2019-10-01 11:50:00,219.11,219.21,218.95,218.98,3853.0,192.3299,192.4176,192.1894,192.2158,3853.0
2019-10-01 12:00:00,218.94,218.94,218.4,218.43,7426.0,192.1806,192.1806,191.7066,191.733,7426.0
2019-10-01 12:10:00,218.47,218.72,218.33,218.72,4009.0,191.7681,191.9875,191.6452,191.9875,4009.0
2019-10-01 12:20:00,218.83,219.11,218.74,219.11,4300.0,192.0841,192.3299,192.0051,192.3299,4300.0
2019-10-01 12:30:00,219.11,219.19,219.01,219.15,4442.0,192.3299,192.4001,192.2421,192.365,4442.0
2019-10-01 12:40:00,219.1,219.29,219.09,219.21,3315.0,192.3211,192.4879,192.3123,192.4176,3315.0
2019-10-01 12:50:00,219.22,219.22,217.93,217.98,11270.0,192.4264,192.4264,191.2941,191.338,11270.0
2019-10-01 13:00:00,217.89,218.16,217.29,217.53,11772.0,191.259,191.496,190.7323,190.943,11772.0
2019-10-01 13:10:00,217.43,217.43,217.1,217.23,10175.0,190.8552,190.8552,190.5655,190.6796,10175.0
2019-10-01 13:20:00,217.23,217.25,216.73,216.74,8607.0,190.6796,190.6972,190.2408,190.2495,8607.0
2019-10-01 13:30:00,216.64,216.64,216.11,216.13,23435.0,190.1618,190.1618,189.6965,189.7141,23435.0
2019-10-01 13:40:00,216.06,216.53,215.96,216.51,14425.0,189.6526,190.0652,189.5649,190.0476,14425.0
2019-10-01 13:50:00,216.51,216.59,216.27,216.39,7635.0,190.0476,190.1179,189.837,189.9423,7635.0
2019-10-01 14:00:00,216.39,216.45,216.16,216.16,11497.0,189.9423,189.995,189.7404,189.7404,11497.0
2019-10-01 14:10:00,216.21,216.85,216.05,216.82,6466.0,189.7843,190.3461,189.6439,190.3198,6466.0
2019-10-01 14:20:00,216.89,217.05,216.65,216.65,7276.0,190.3812,190.5216,190.1705,190.1705,7276.0
2019-10-01 14:30:00,216.61,216.87,216.61,216.77,9308.0,190.1354,190.3636,190.1354,190.2759,9308.0
2019-10-01 14:40:00,216.8,217.14,216.77,217.11,11421.0,190.3022,190.6006,190.2759,190.5743,11421.0
2019-10-01 14:50:00,217.1,217.45,217.09,217.39,7182.0,190.5655,190.8728,190.5568,190.8201,7182.0
2019-10-01 15:00:00,217.39,217.54,217.05,217.42,5300.0,190.8201,190.9518,190.5216,190.8464,5300.0
2019-10-01 15:10:00,217.39,217.39,216.8,216.96,6675.0,190.8201,190.8201,190.3022,190.4426,6675.0
2019-10-01 15:20:00,217.03,217.38,216.96,217.29,9371.0,190.5041,190.8113,190.4426,190.7323,9371.0
2019-10-01 15:30:00,217.25,217.25,216.94,217.03,14182.0,190.6972,190.6972,190.4251,190.5041,14182.0
2019-10-01 15:40:00,217.01,217.15,216.92,216.97,15987.0,190.4865,190.6094,190.4075,190.4514,15987.0
2019-10-01 15:50:00,216.93,217.22,216.31,216.48,71827.0,190.4163,190.6709,189.8721,190.0213,71827.0
2019-10-02 09:30:00,213.66,214.0,211.37,213.15,42474.0,187.546,187.8444,185.5359,187.0983,42474.0
2019-10-02 09:40:00,213.28,214.0,212.69,213.77,19780.0,187.2124,187.8444,186.6945,187.6425,19780.0
2019-10-02 09:50:00,213.59,213.81,212.9,213.18,13050.0,187.4845,187.6776,186.8789,187.1246,13050.0
2019-10-02 10:00:00,212.96,213.05,211.72,211.99,14994.0,186.9315,187.0105,185.8431,186.0801,14994.0
2019-10-02 10:10:00,211.73,212.5,211.53,211.7,22986.0,185.8519,186.5278,185.6763,185.8255,22986.0
2019-10-02 10:20:00,211.73,211.99,210.77,210.8,26278.0,185.8519,186.0801,185.0092,185.0355,26278.0
2019-10-02 10:30:00,210.98,211.18,209.68,210.01,31288.0,185.1935,185.3691,184.0524,184.3421,31288.0
2019-10-02 10:40:00,209.93,210.1,209.11,209.27,28556.0,184.2719,184.4211,183.5521,183.6925,28556.0
2019-10-02 10:50:00,209.25,209.35,208.14,208.14,27110.0,183.675,183.7628,182.7006,182.7006,27110.0
2019-10-02 11:00:00,208.16,209.19,208.16,209.19,15515.0,182.7182,183.6223,182.7182,183.6223,15515.0
2019-10-02 11:10:00,209.14,209.21,208.2,208.59,13575.0,183.5784,183.6399,182.7533,183.0956,13575.0
2019-10-02 11:20:00,208.66,209.38,208.39,208.55,12785.0,183.1571,183.7891,182.9201,183.0605,12785.0
2019-10-02 11:30:00,208.66,208.68,208.21,208.57,10535.0,183.1571,183.1746,182.7621,183.0781,10535.0
2019-10-02 11:40:00,208.74,209.71,208.74,209.56,24312.0,183.2273,184.0788,183.2273,183.9471,24312.0
2019-10-02 11:50:00,209.58,209.71,209.37,209.56,11226.0,183.9646,184.0788,183.7803,183.9471,11226.0
2019-10-02 12:00:00,209.53,209.53,209.22,209.36,9661.0,183.9208,183.9208,183.6486,183.7715,9661.0
2019-10-02 12:10:00,209.4,209.4,208.64,208.68,8855.0,183.8066,183.8066,183.1395,183.1746,8855.0
2019-10-02 12:20:00,208.71,209.06,208.67,208.76,6384.0,183.201,183.5082,183.1659,183.2449,6384.0
2019-10-02 12:30:00,208.76,208.88,208.38,208.38,4485.0,183.2449,183.3502,182.9113,182.9113,4485.0
2019-10-02 12:40:00,208.42,208.5,207.45,207.45,13488.0,182.9464,183.0166,182.095,182.095,13488.0
2019-10-02 12:50:00,207.51,207.55,207.1,207.1,17346.0,182.1476,182.1828,181.7878,181.7878,17346.0
2019-10-02 13:00:00,207.13,208.27,206.96,208.25,18718.0,181.8141,182.8148,181.6649,182.7972,18718.0
2019-10-02 13:10:00,208.39,208.57,207.91,208.14,17958.0,182.9201,183.0781,182.4988,182.7006,17958.0
2019-10-02 13:20:00,208.09,208.29,207.9,208.18,13902.0,182.6568,182.8323,182.49,182.7358,13902.0
2019-10-02 13:30:00,208.15,208.27,207.86,207.89,10748.0,182.7094,182.8148,182.4549,182.4812,10748.0
2019-10-02 13:40:00,207.94,208.29,207.86,208.22,8984.0,182.5251,182.8323,182.4549,182.7709,8984.0
2019-10-02 13:50:00,208.24,208.35,208.15,208.3,3161.0,182.7884,182.885,182.7094,182.8411,3161.0
2019-10-02 14:00:00,208.25,209.02,208.02,208.94,27247.0,182.7972,183.4731,182.5953,183.4029,27247.0
2019-10-02 14:10:00,208.98,209.66,208.95,209.6,8261.0,183.438,184.0349,183.4116,183.9822,8261.0
2019-10-02 14:20:00,209.78,209.84,209.33,209.42,11023.0,184.1402,184.1929,183.7452,183.8242,11023.0
2019-10-02 14:30:00,209.5,209.54,209.01,209.22,22347.0,183.8944,183.9295,183.4643,183.6486,22347.0
2019-10-02 14:40:00,209.22,209.8,208.99,209.71,17898.0,183.6486,184.1578,183.4468,184.0788,17898.0
2019-10-02 14:50:00,209.8,209.91,209.58,209.81,6482.0,184.1578,184.2543,183.9646,184.1665,6482.0
2019-10-02 15:00:00,209.93,209.98,209.59,209.73,14271.0,184.2719,184.3158,183.9734,184.0963,14271.0
2019-10-02 15:10:00,209.77,210.08,209.72,210.01,26716.0,184.1314,184.4035,184.0875,184.3421,26716.0
2019-10-02 15:20:00,210.05,210.38,209.98,210.25,17315.0,184.3772,184.6669,184.3158,184.5528,17315.0
2019-10-02 15:30:00,210.19,210.85,210.12,210.74,21030.0,184.5001,185.0794,184.4386,184.9829,21030.0
2019-10-02 15:40:00,210.74,211.13,210.57,210.6,22853.0,184.9829,185.3252,184.8336,184.86,22853.0
2019-10-02 15:50:00,210.62,210.98,210.48,210.54,84722.0,184.8775,185.1935,184.7546,184.8073,84722.0
2019-10-03 09:30:00,210.33,211.88,210.06,210.66,14204.0,184.623,185.9835,184.386,184.9126,14204.0
2019-10-03 09:40:00,210.78,211.0,210.09,210.6,6663.0,185.018,185.2111,184.4123,184.86,6663.0
2019-10-03 09:50:00,210.46,211.1,210.46,210.85,9938.0,184.7371,185.2989,184.7371,185.0794,9938.0
2019-10-03 10:00:00,210.63,210.75,208.59,209.21,14507.0,184.8863,184.9916,183.0956,183.6399,14507.0
2019-10-03 10:10:00,209.19,209.92,209.05,209.77,4549.0,183.6223,184.2631,183.4994,184.1314,4549.0
2019-10-03 10:20:00,209.64,210.97,209.64,210.89,6698.0,184.0173,185.1848,184.0173,185.1145,6698.0
2019-10-03 10:30:00,211.04,211.61,210.64,211.41,3079.0,185.2462,185.7465,184.8951,185.571,3079.0
2019-10-03 10:40:00,211.39,211.43,210.79,210.95,9800.0,185.5534,185.5885,185.0268,185.1672,9800.0
2019-10-03 10:50:00,210.89,211.04,210.32,211.02,6419.0,185.1145,185.2462,184.6142,185.2286,6419.0
2019-10-03 11:00:00,210.91,212.1,210.81,211.75,5974.0,185.1321,186.1766,185.0443,185.8694,5974.0
2019-10-03 11:10:00,211.72,212.28,211.72,212.18,13183.0,185.8431,186.3346,185.8431,186.2469,13183.0
2019-10-03 11:20:00,211.94,211.94,211.34,211.84,15811.0,186.0362,186.0362,185.5095,185.9484,15811.0
2019-10-03 11:30:00,211.76,211.93,211.48,211.54,13389.0,185.8782,186.0274,185.6324,185.6851,13389.0
2019-10-03 11:40:00,211.45,211.63,211.23,211.41,2723.0,185.6061,185.7641,185.413,185.571,2723.0
2019-10-03 11:50:00,211.36,211.43,210.91,210.91,4417.0,185.5271,185.5885,185.1321,185.1321,4417.0
2019-10-03 12:00:00,211.0,211.23,210.92,211.06,4347.0,185.2111,185.413,185.1409,185.2638,4347.0
2019-10-03 12:10:00,210.97,211.02,210.76,210.76,2165.0,185.1848,185.2286,185.0004,185.0004,2165.0
2019-10-03 12:20:00,210.6,210.92,210.6,210.76,7532.0,184.86,185.1409,184.86,185.0004,7532.0
2019-10-03 12:30:00,210.78,210.95,210.72,210.8,8850.0,185.018,185.1672,184.9653,185.0355,8850.0
2019-10-03 12:40:00,210.91,210.97,210.75,210.75,5974.0,185.1321,185.1848,184.9916,184.9916,5974.0
2019-10-03 12:50:00,210.8,210.91,210.64,210.9,6522.0,185.0355,185.1321,184.8951,185.1233,6522.0
2019-10-03 13:00:00,210.9,211.0,210.81,210.84,7330.0,185.1233,185.2111,185.0443,185.0706,7330.0
2019-10-03 13:10:00,210.8,210.92,210.69,210.76,7035.0,185.0355,185.1409,184.939,185.0004,7035.0
2019-10-03 13:20:00,210.75,210.87,210.6,210.7,7512.0,184.9916,185.097,184.86,184.9478,7512.0
2019-10-03 13:30:00,210.72,210.89,210.65,210.67,10098.0,184.9653,185.1145,184.9039,184.9214,10098.0
2019-10-03 13:40:00,210.72,210.96,210.52,210.52,14664.0,184.9653,185.176,184.7898,184.7898,14664.0
2019-10-03 13:50:00,210.52,210.69,210.43,210.6,4375.0,184.7898,184.939,184.7108,184.86,4375.0
2019-10-03 14:00:00,210.62,210.72,210.43,210.43,8308.0,184.8775,184.9653,184.7108,184.7108,8308.0
2019-10-03 14:10:00,210.43,210.62,210.37,210.46,7889.0,184.7108,184.8775,184.6581,184.7371,7889.0
2019-10-03 14:20:00,210.41,210.65,210.3,210.63,5905.0,184.6932,184.9039,184.5966,184.8863,5905.0
2019-10-03 14:30:00,210.6,210.6,210.37,210.38,8931.0,184.86,184.86,184.6581,184.6669,8931.0
2019-10-03 14:40:00,210.44,210.46,210.29,210.29,9290.0,184.7195,184.7371,184.5879,184.5879,9290.0
2019-10-03 14:50:00,210.26,210.3,210.0,210.19,5235.0,184.5615,184.5966,184.3333,184.5001,5235.0
2019-10-03 15:00:00,210.24,210.41,210.19,210.35,9046.0,184.544,184.6932,184.5001,184.6405,9046.0
2019-10-03 15:10:00,210.32,210.36,209.96,210.19,10101.0,184.6142,184.6493,184.2982,184.5001,10101.0
2019-10-03 15:20:00,210.2,210.42,210.15,210.37,10955.0,184.5089,184.702,184.465,184.6581,10955.0
2019-10-03 15:30:00,210.45,210.45,210.22,210.36,12936.0,184.7283,184.7283,184.5264,184.6493,12936.0
2019-10-03 15:40:00,210.33,210.49,209.95,210.0,106016.0,184.623,184.7634,184.2894,184.3333,106016.0
2019-10-03 15:50:00,209.96,210.91,209.88,210.85,104117.0,184.2982,185.1321,184.228,185.0794,104117.0
2019-10-04 09:30:00,212.13,213.95,211.57,212.76,19523.0,186.203,187.8005,185.7114,186.756,19523.0
2019-10-04 09:40:00,212.9,213.27,212.52,212.79,5886.0,186.8789,187.2036,186.5453,186.7823,5886.0
2019-10-04 09:50:00,212.95,213.16,212.59,213.0,7954.0,186.9228,187.1071,186.6068,186.9666,7954.0
2019-10-04 10:00:00,213.08,213.45,213.08,213.39,4124.0,187.0369,187.3616,187.0369,187.309,4124.0
2019-10-04 10:10:00,213.3,213.88,213.17,213.8,5304.0,187.23,187.7391,187.1159,187.6689,5304.0
2019-10-04 10:20:00,213.87,214.15,213.58,213.59,22747.0,187.7303,187.9761,187.4758,187.4845,22747.0
2019-10-04 10:30:00,213.59,213.87,213.58,213.62,6592.0,187.4845,187.7303,187.4758,187.5109,6592.0
2019-10-04 10:40:00,213.68,213.83,213.34,213.46,3502.0,187.5635,187.6952,187.2651,187.3704,3502.0
2019-10-04 10:50:00,213.44,213.76,213.39,213.64,3724.0,187.3529,187.6338,187.309,187.5284,3724.0
2019-10-04 11:00:00,213.55,213.79,213.4,213.47,2832.0,187.4494,187.6601,187.3178,187.3792,2832.0
2019-10-04 11:10:00,213.34,213.91,213.34,213.9,6731.0,187.2651,187.7654,187.2651,187.7566,6731.0
2019-10-04 11:20:00,213.86,213.86,213.5,213.61,3262.0,187.7215,187.7215,187.4055,187.5021,3262.0
2019-10-04 11:30:00,213.59,214.05,213.53,213.94,8354.0,187.4845,187.8883,187.4319,187.7918,8354.0
2019-10-04 11:40:00,213.89,214.01,213.85,213.98,2537.0,187.7479,187.8532,187.7128,187.8269,2537.0
2019-10-04 11:50:00,214.04,214.7,214.04,214.17,32200.0,187.8795,188.4589,187.8795,187.9936,32200.0
2019-10-04 12:00:00,214.23,214.38,213.71,214.38,9955.0,188.0463,188.178,187.5899,188.178,9955.0
2019-10-04 12:10:00,214.38,214.59,214.38,214.53,4952.0,188.178,188.3623,188.178,188.3096,4952.0
2019-10-04 12:20:00,214.52,214.63,214.5,214.55,4900.0,188.3009,188.3974,188.2833,188.3272,4900.0
2019-10-04 12:30:00,214.55,214.9,214.55,214.79,8007.0,188.3272,188.6344,188.3272,188.5379,8007.0
2019-10-04 12:40:00,214.8,214.84,214.21,214.23,8629.0,188.5466,188.5818,188.0288,188.0463,8629.0
2019-10-04 12:50:00,214.36,214.63,214.26,214.51,4433.0,188.1604,188.3974,188.0726,188.2921,4433.0
2019-10-04 13:00:00,214.45,214.67,214.37,214.37,3747.0,188.2394,188.4325,188.1692,188.1692,3747.0
2019-10-04 13:10:00,214.52,214.52,214.0,214.18,5755.0,188.3009,188.3009,187.8444,188.0024,5755.0
2019-10-04 13:20:00,214.21,214.35,214.09,214.33,5405.0,188.0288,188.1516,187.9234,188.1341,5405.0
2019-10-04 13:30:00,214.38,214.66,214.14,214.16,4324.0,188.178,188.4238,187.9673,187.9849,4324.0
2019-10-04 13:40:00,214.15,214.33,214.0,214.24,5796.0,187.9761,188.1341,187.8444,188.0551,5796.0
2019-10-04 13:50:00,214.25,214.43,214.06,214.21,6166.0,188.0639,188.2219,187.8971,188.0288,6166.0
2019-10-04 14:00:00,214.22,214.3,213.99,214.13,5787.0,188.0375,188.1078,187.8356,187.9585,5787.0
2019-10-04 14:10:00,214.25,214.34,214.06,214.24,5795.0,188.0639,188.1429,187.8971,188.0551,5795.0
2019-10-04 14:20:00,214.21,214.53,214.14,214.31,8152.0,188.0288,188.3096,187.9673,188.1165,8152.0
2019-10-04 14:30:00,214.3,214.46,214.08,214.18,7839.0,188.1078,188.2482,187.9146,188.0024,7839.0
2019-10-04 14:40:00,214.18,214.23,213.86,214.11,12597.0,188.0024,188.0463,187.7215,187.941,12597.0
2019-10-04 14:50:00,214.04,214.04,213.64,213.72,9443.0,187.8795,187.8795,187.5284,187.5986,9443.0
2019-10-04 15:00:00,213.65,213.73,213.13,213.38,25518.0,187.5372,187.6074,187.0808,187.3002,25518.0
2019-10-04 15:10:00,213.47,213.49,213.0,213.18,15356.0,187.3792,187.3968,186.9666,187.1246,15356.0
2019-10-04 15:20:00,213.18,213.36,212.7,212.76,20771.0,187.1246,187.2826,186.7033,186.756,20771.0
2019-10-04 15:30:00,212.88,213.74,212.8,213.64,15951.0,186.8613,187.6162,186.7911,187.5284,15951.0
2019-10-04 15:40:00,213.63,213.96,213.63,213.93,16974.0,187.5196,187.8093,187.5196,187.783,16974.0
2019-10-04 15:50:00,213.89,213.99,212.98,213.87,71765.0,187.7479,187.8356,186.9491,187.7303,71765.0
2019-10-07 09:30:00,213.33,213.55,212.5,213.29,8057.0,187.2563,187.4494,186.5278,187.2212,8057.0
2019-10-07 09:40:00,213.33,213.71,212.56,212.69,4059.0,187.2563,187.5899,186.5804,186.6945,4059.0
2019-10-07 09:50:00,212.73,213.34,212.53,213.34,7092.0,186.7296,187.2651,186.5541,187.2651,7092.0
2019-10-07 10:00:00,213.19,213.6,213.19,213.6,4821.0,187.1334,187.4933,187.1334,187.4933,4821.0
2019-10-07 10:10:00,213.68,213.68,213.18,213.19,4323.0,187.5635,187.5635,187.1246,187.1334,4323.0
2019-10-07 10:20:00,213.13,213.7,213.13,213.69,4302.0,187.0808,187.5811,187.0808,187.5723,4302.0
2019-10-07 10:30:00,213.62,213.7,213.27,213.34,4237.0,187.5109,187.5811,187.2036,187.2651,4237.0
2019-10-07 10:40:00,213.4,213.82,213.38,213.61,6135.0,187.3178,187.6864,187.3002,187.5021,6135.0
2019-10-07 10:50:00,213.75,214.18,213.71,214.09,1924.0,187.625,188.0024,187.5899,187.9234,1924.0
2019-10-07 11:00:00,214.2,214.2,213.72,214.02,5602.0,188.02,188.02,187.5986,187.862,5602.0
2019-10-07 11:10:00,214.04,214.21,213.85,214.05,12743.0,187.8795,188.0288,187.7128,187.8883,12743.0
2019-10-07 11:20:00,214.11,214.98,213.88,214.47,49442.0,187.941,188.7046,187.7391,188.257,49442.0
2019-10-07 11:30:00,214.61,215.33,214.61,214.83,6929.0,188.3799,189.0119,188.3799,188.573,6929.0
2019-10-07 11:40:00,214.76,215.0,214.7,214.96,2860.0,188.5115,188.7222,188.4589,188.6871,2860.0
2019-10-07 11:50:00,214.92,215.39,214.91,215.33,8513.0,188.652,189.0645,188.6432,189.0119,8513.0
2019-10-07 12:00:00,215.36,215.36,215.11,215.27,2953.0,189.0382,189.0382,188.8188,188.9592,2953.0
2019-10-07 12:10:00,215.25,215.47,215.03,215.03,7239.0,188.9416,189.1348,188.7485,188.7485,7239.0
2019-10-07 12:20:00,215.04,215.04,214.58,214.66,4584.0,188.7573,188.7573,188.3535,188.4238,4584.0
2019-10-07 12:30:00,214.61,214.61,214.37,214.48,2811.0,188.3799,188.3799,188.1692,188.2658,2811.0
2019-10-07 12:40:00,214.51,214.51,214.29,214.3,1986.0,188.2921,188.2921,188.099,188.1078,1986.0
2019-10-07 12:50:00,214.35,214.4,214.13,214.4,3303.0,188.1516,188.1955,187.9585,188.1955,3303.0
2019-10-07 13:00:00,214.42,214.71,214.42,214.55,7539.0,188.2131,188.4676,188.2131,188.3272,7539.0
2019-10-07 13:10:00,214.52,214.76,214.51,214.76,7038.0,188.3009,188.5115,188.2921,188.5115,7038.0
2019-10-07 13:20:00,214.75,214.86,214.74,214.84,3465.0,188.5028,188.5993,188.494,188.5818,3465.0
2019-10-07 13:30:00,214.89,215.5,214.89,215.34,5375.0,188.6256,189.1611,188.6256,189.0206,5375.0
2019-10-07 13:40:00,215.45,215.54,215.43,215.54,2024.0,189.1172,189.1962,189.0996,189.1962,2024.0
2019-10-07 13:50:00,215.47,215.9,215.44,215.84,4022.0,189.1348,189.5122,189.1084,189.4595,4022.0
2019-10-07 14:00:00,215.86,215.89,215.46,215.51,3600.0,189.4771,189.5034,189.126,189.1699,3600.0
2019-10-07 14:10:00,215.45,215.45,215.23,215.35,3731.0,189.1172,189.1172,188.9241,189.0294,3731.0
2019-10-07 14:20:00,215.41,215.46,215.22,215.36,9812.0,189.0821,189.126,188.9153,189.0382,9812.0
2019-10-07 14:30:00,215.35,215.41,215.06,215.28,16392.0,189.0294,189.0821,188.7749,188.968,16392.0
2019-10-07 14:40:00,215.33,215.35,215.18,215.35,1200.0,189.0119,189.0294,188.8802,189.0294,1200.0
2019-10-07 14:50:00,215.25,215.25,214.88,215.16,4593.0,188.9416,188.9416,188.6169,188.8626,4593.0
2019-10-07 15:00:00,215.04,215.33,215.01,215.33,6073.0,188.7573,189.0119,188.731,189.0119,6073.0
2019-10-07 15:10:00,215.29,215.58,215.11,215.48,3400.0,188.9768,189.2313,188.8188,189.1435,3400.0
2019-10-07 15:20:00,215.46,215.5,215.17,215.28,4350.0,189.126,189.1611,188.8714,188.968,4350.0
2019-10-07 15:30:00,215.29,215.31,215.01,215.07,16489.0,188.9768,188.9943,188.731,188.7836,16489.0
2019-10-07 15:40:00,215.11,215.21,214.82,214.9,10260.0,188.8188,188.9065,188.5642,188.6344,10260.0
2019-10-07 15:50:00,214.85,214.89,213.91,213.95,81022.0,188.5905,188.6256,187.7654,187.8005,81022.0
2019-10-08 09:30:00,213.35,213.35,211.25,211.68,19026.0,187.2739,187.2739,185.4305,185.808,19026.0
2019-10-08 09:40:00,211.59,211.59,210.4,210.59,18056.0,185.729,185.729,184.6844,184.8512,18056.0
2019-10-08 09:50:00,210.5,210.82,210.31,210.31,11990.0,184.7722,185.0531,184.6054,184.6054,11990.0
2019-10-08 10:00:00,210.36,210.64,208.77,209.0,25692.0,184.6493,184.8951,183.2536,183.4555,25692.0
2019-10-08 10:10:00,208.84,209.46,208.44,209.31,21989.0,183.3151,183.8593,182.964,183.7276,21989.0
2019-10-08 10:20:00,209.31,209.5,209.0,209.11,17502.0,183.7276,183.8944,183.4555,183.5521,17502.0
2019-10-08 10:30:00,209.16,209.76,209.02,209.75,12786.0,183.596,184.1226,183.4731,184.1139,12786.0
2019-10-08 10:40:00,209.78,209.94,209.44,209.45,4791.0,184.1402,184.2806,183.8418,183.8505,4791.0
2019-10-08 10:50:00,209.56,210.22,209.28,210.22,9052.0,183.9471,184.5264,183.7013,184.5264,9052.0
2019-10-08 11:00:00,210.08,210.49,209.47,209.56,27711.0,184.4035,184.7634,183.8681,183.9471,27711.0
2019-10-08 11:10:00,209.53,209.78,209.09,209.25,34254.0,183.9208,184.1402,183.5345,183.675,34254.0
2019-10-08 11:20:00,209.19,209.25,208.6,208.7,10689.0,183.6223,183.675,183.1044,183.1922,10689.0
2019-10-08 11:30:00,208.57,208.65,208.26,208.53,12837.0,183.0781,183.1483,182.806,183.043,12837.0
2019-10-08 11:40:00,208.6,208.6,207.81,207.81,12188.0,183.1044,183.1044,182.411,182.411,12188.0
2019-10-08 11:50:00,207.97,208.16,207.92,207.92,10699.0,182.5514,182.7182,182.5075,182.5075,10699.0
2019-10-08 12:00:00,207.83,208.1,207.79,208.04,10697.0,182.4285,182.6655,182.3934,182.6129,10697.0
2019-10-08 12:10:00,208.04,208.28,207.91,208.28,6248.0,182.6129,182.8235,182.4988,182.8235,6248.0
2019-10-08 12:20:00,208.19,208.49,208.19,208.33,9131.0,182.7445,183.0079,182.7445,182.8674,9131.0
2019-10-08 12:30:00,208.28,208.3,208.04,208.19,7437.0,182.8235,182.8411,182.6129,182.7445,7437.0
2019-10-08 12:40:00,208.19,208.93,208.1,208.68,10313.0,182.7445,183.3941,182.6655,183.1746,10313.0
2019-10-08 12:50:00,208.68,208.71,208.29,208.36,8156.0,183.1746,183.201,182.8323,182.8938,8156.0
2019-10-08 13:00:00,208.46,208.57,208.23,208.43,9702.0,182.9815,183.0781,182.7796,182.9552,9702.0
2019-10-08 13:10:00,208.45,209.07,208.42,209.06,10981.0,182.9728,183.517,182.9464,183.5082,10981.0
2019-10-08 13:20:00,209.06,209.19,208.74,208.79,9356.0,183.5082,183.6223,183.2273,183.2712,9356.0
2019-10-08 13:30:00,208.78,208.96,208.63,208.8,4215.0,183.2624,183.4204,183.1308,183.28,4215.0
2019-10-08 13:40:00,208.8,208.99,208.8,208.92,4796.0,183.28,183.4468,183.28,183.3853,4796.0
2019-10-08 13:50:00,208.87,208.96,208.68,208.71,8007.0,183.3414,183.4204,183.1746,183.201,8007.0
2019-10-08 14:00:00,208.73,208.84,208.4,208.84,9213.0,183.2185,183.3151,182.9289,183.3151,9213.0
2019-10-08 14:10:00,208.81,208.84,208.65,208.74,6462.0,183.2888,183.3151,183.1483,183.2273,6462.0
2019-10-08 14:20:00,208.76,208.85,208.59,208.71,11734.0,183.2449,183.3239,183.0956,183.201,11734.0
2019-10-08 14:30:00,208.7,209.3,208.7,209.12,13238.0,183.1922,183.7189,183.1922,183.5609,13238.0
2019-10-08 14:40:00,209.06,209.25,208.84,209.13,10404.0,183.5082,183.675,183.3151,183.5696,10404.0
2019-10-08 14:50:00,209.15,209.29,208.2,208.55,14916.0,183.5872,183.7101,182.7533,183.0605,14916.0
2019-10-08 15:00:00,208.7,209.05,208.63,208.89,8665.0,183.1922,183.4994,183.1308,183.359,8665.0
2019-10-08 15:10:00,208.87,209.19,208.63,209.19,9091.0,183.3414,183.6223,183.1308,183.6223,9091.0
2019-10-08 15:20:00,209.14,209.47,209.12,209.27,10838.0,183.5784,183.8681,183.5609,183.6925,10838.0
2019-10-08 15:30:00,209.24,209.55,208.39,208.5,16573.0,183.6662,183.9383,182.9201,183.0166,16573.0
2019-10-08 15:40:00,208.55,208.55,208.15,208.21,19247.0,183.0605,183.0605,182.7094,182.7621,19247.0
2019-10-08 15:50:00,208.15,208.4,207.66,207.67,80235.0,182.7094,182.9289,182.2793,182.2881,80235.0
2019-10-09 09:30:00,210.12,210.95,208.89,209.62,22965.0,184.4386,185.1672,183.359,183.9998,22965.0
2019-10-09 09:40:00,209.72,210.32,209.39,209.96,10900.0,184.0875,184.6142,183.7979,184.2982,10900.0
2019-10-09 09:50:00,209.9,210.14,209.6,209.8,9315.0,184.2455,184.4562,183.9822,184.1578,9315.0
2019-10-09 10:00:00,209.75,210.59,209.75,210.29,11956.0,184.1139,184.8512,184.1139,184.5879,11956.0
2019-10-09 10:10:00,210.3,210.73,210.27,210.35,9407.0,184.5966,184.9741,184.5703,184.6405,9407.0
2019-10-09 10:20:00,210.47,210.63,210.1,210.63,6712.0,184.7459,184.8863,184.4211,184.8863,6712.0
2019-10-09 10:30:00,210.55,210.8,210.47,210.52,9333.0,184.8161,185.0355,184.7459,184.7898,9333.0
2019-10-09 10:40:00,210.33,210.54,210.12,210.17,3160.0,184.623,184.8073,184.4386,184.4825,3160.0
2019-10-09 10:50:00,210.15,210.21,209.91,210.12,3384.0,184.465,184.5176,184.2543,184.4386,3384.0
2019-10-09 11:00:00,210.01,210.1,209.42,209.46,7306.0,184.3421,184.4211,183.8242,183.8593,7306.0
2019-10-09 11:10:00,209.41,209.41,208.82,208.9,14673.0,183.8154,183.8154,183.2975,183.3678,14673.0
2019-10-09 11:20:00,208.96,209.5,208.95,208.96,7254.0,183.4204,183.8944,183.4116,183.4204,7254.0
2019-10-09 11:30:00,209.04,209.36,208.93,209.32,9323.0,183.4906,183.7715,183.3941,183.7364,9323.0
2019-10-09 11:40:00,209.39,209.7,209.25,209.69,2884.0,183.7979,184.07,183.675,184.0612,2884.0
2019-10-09 11:50:00,209.8,210.06,209.79,210.01,2485.0,184.1578,184.386,184.149,184.3421,2485.0
2019-10-09 12:00:00,210.12,210.45,210.07,210.29,4913.0,184.4386,184.7283,184.3948,184.5879,4913.0
2019-10-09 12:10:00,210.32,210.45,210.25,210.33,3717.0,184.6142,184.7283,184.5528,184.623,3717.0
2019-10-09 12:20:00,210.25,210.48,210.23,210.39,2565.0,184.5528,184.7546,184.5352,184.6756,2565.0
2019-10-09 12:30:00,210.38,210.86,210.36,210.86,3147.0,184.6669,185.0882,184.6493,185.0882,3147.0
2019-10-09 12:40:00,210.83,210.98,210.79,210.9,2966.0,185.0619,185.1935,185.0268,185.1233,2966.0
2019-10-09 12:50:00,210.83,211.22,210.67,211.22,2890.0,185.0619,185.4042,184.9214,185.4042,2890.0
2019-10-09 13:00:00,211.25,211.64,211.04,211.04,5376.0,185.4305,185.7729,185.2462,185.2462,5376.0
2019-10-09 13:10:00,210.94,210.99,210.64,210.64,4135.0,185.1584,185.2023,184.8951,184.8951,4135.0
2019-10-09 13:20:00,210.61,210.79,210.54,210.71,7615.0,184.8688,185.0268,184.8073,184.9565,7615.0
2019-10-09 13:30:00,210.73,211.02,210.73,210.93,4968.0,184.9741,185.2286,184.9741,185.1496,4968.0
2019-10-09 13:40:00,210.86,211.08,210.86,210.99,6195.0,185.0882,185.2813,185.0882,185.2023,6195.0
2019-10-09 13:50:00,210.98,211.19,210.95,211.19,5808.0,185.1935,185.3779,185.1672,185.3779,5808.0
2019-10-09 14:00:00,211.19,211.34,211.08,211.23,8277.0,185.3779,185.5095,185.2813,185.413,8277.0
2019-10-09 14:10:00,211.27,211.7,211.18,211.7,11886.0,185.4481,185.8255,185.3691,185.8255,11886.0
2019-10-09 14:20:00,211.66,211.77,211.5,211.52,5617.0,185.7904,185.887,185.65,185.6675,5617.0
2019-10-09 14:30:00,211.5,211.59,211.45,211.53,8222.0,185.65,185.729,185.6061,185.6763,8222.0
2019-10-09 14:40:00,211.63,212.27,211.57,211.87,19675.0,185.7641,186.3259,185.7114,185.9748,19675.0
2019-10-09 14:50:00,211.95,212.29,211.92,212.29,7751.0,186.045,186.3434,186.0186,186.3434,7751.0
2019-10-09 15:00:00,212.29,212.66,212.17,212.21,10071.0,186.3434,186.6682,186.2381,186.2732,10071.0
2019-10-09 15:10:00,212.16,212.16,211.87,212.06,7950.0,186.2293,186.2293,185.9748,186.1415,7950.0
2019-10-09 15:20:00,212.03,212.37,212.03,212.26,13200.0,186.1152,186.4136,186.1152,186.3171,13200.0
2019-10-09 15:30:00,212.23,212.57,212.16,212.56,11042.0,186.2908,186.5892,186.2293,186.5804,11042.0
2019-10-09 15:40:00,212.53,212.57,211.81,211.93,26482.0,186.5541,186.5892,185.9221,186.0274,26482.0
2019-10-09 15:50:00,211.91,212.09,211.49,211.87,52328.0,186.0099,186.1679,185.6412,185.9748,52328.0
2019-10-10 09:30:00,212.44,212.99,211.94,212.23,22203.0,186.4751,186.9579,186.0362,186.2908,22203.0
2019-10-10 09:40:00,212.48,212.84,211.77,212.74,9841.0,186.5102,186.8262,185.887,186.7384,9841.0
2019-10-10 09:50:00,212.8,213.23,212.75,213.07,21734.0,186.7911,187.1685,186.7472,187.0281,21734.0
2019-10-10 10:00:00,213.07,213.33,212.94,213.33,8216.0,187.0281,187.2563,186.914,187.2563,8216.0
2019-10-10 10:10:00,213.32,213.91,213.3,213.78,11165.0,187.2475,187.7654,187.23,187.6513,11165.0
2019-10-10 10:20:00,213.76,214.12,213.61,213.64,9667.0,187.6338,187.9498,187.5021,187.5284,9667.0
2019-10-10 10:30:00,213.73,214.29,213.51,214.14,7505.0,187.6074,188.099,187.4143,187.9673,7505.0
2019-10-10 10:40:00,214.24,214.24,213.54,213.54,3806.0,188.0551,188.0551,187.4406,187.4406,3806.0
2019-10-10 10:50:00,213.51,214.54,213.51,214.5,2902.0,187.4143,188.3184,187.4143,188.2833,2902.0
2019-10-10 11:00:00,214.54,215.27,214.53,215.27,16698.0,188.3184,188.9592,188.3096,188.9592,16698.0
2019-10-10 11:10:00,215.3,215.77,215.28,215.47,9081.0,188.9855,189.3981,188.968,189.1348,9081.0
2019-10-10 11:20:00,215.45,215.72,215.39,215.51,2627.0,189.1172,189.3542,189.0645,189.1699,2627.0
2019-10-10 11:30:00,215.5,215.63,215.2,215.34,8547.0,189.1611,189.2752,188.8978,189.0206,8547.0
2019-10-10 11:40:00,215.36,215.52,215.13,215.46,4144.0,189.0382,189.1786,188.8363,189.126,4144.0
2019-10-10 11:50:00,215.53,215.68,215.43,215.47,4209.0,189.1874,189.3191,189.0996,189.1348,4209.0
2019-10-10 12:00:00,215.45,215.6,215.38,215.48,5046.0,189.1172,189.2489,189.0558,189.1435,5046.0
2019-10-10 12:10:00,215.49,215.57,215.32,215.47,10674.0,189.1523,189.2225,189.0031,189.1348,10674.0
2019-10-10 12:20:00,215.46,215.59,215.34,215.34,3285.0,189.126,189.2401,189.0206,189.0206,3285.0
2019-10-10 12:30:00,215.33,215.38,214.91,215.09,4469.0,189.0119,189.0558,188.6432,188.8012,4469.0
2019-10-10 12:40:00,215.06,215.39,215.06,215.39,3344.0,188.7749,189.0645,188.7749,189.0645,3344.0
2019-10-10 12:50:00,215.45,215.64,215.38,215.48,9443.0,189.1172,189.284,189.0558,189.1435,9443.0
2019-10-10 13:00:00,215.48,215.57,215.39,215.57,5337.0,189.1435,189.2225,189.0645,189.2225,5337.0
2019-10-10 13:10:00,215.61,215.65,215.31,215.31,5935.0,189.2576,189.2928,188.9943,188.9943,5935.0
2019-10-10 13:20:00,215.38,215.69,215.37,215.37,4602.0,189.0558,189.3279,189.047,189.047,4602.0
2019-10-10 13:30:00,215.34,215.34,214.75,214.89,5072.0,189.0206,189.0206,188.5028,188.6256,5072.0
2019-10-10 13:40:00,214.89,215.11,214.83,215.1,3778.0,188.6256,188.8188,188.573,188.81,3778.0
2019-10-10 13:50:00,215.17,215.3,215.02,215.18,11916.0,188.8714,188.9855,188.7398,188.8802,11916.0
2019-10-10 14:00:00,215.16,215.31,214.19,214.19,10507.0,188.8626,188.9943,188.0112,188.0112,10507.0
2019-10-10 14:10:00,214.46,214.89,214.45,214.78,4888.0,188.2482,188.6256,188.2394,188.5291,4888.0
2019-10-10 14:20:00,214.75,214.93,214.51,214.71,3796.0,188.5028,188.6608,188.2921,188.4676,3796.0
2019-10-10 14:30:00,214.67,215.01,214.67,214.89,6070.0,188.4325,188.731,188.4325,188.6256,6070.0
2019-10-10 14:40:00,214.81,214.96,214.64,214.76,35629.0,188.5554,188.6871,188.4062,188.5115,35629.0
2019-10-10 14:50:00,214.79,214.91,214.62,214.82,13414.0,188.5379,188.6432,188.3886,188.5642,13414.0
2019-10-10 15:00:00,214.84,215.14,214.77,215.03,26533.0,188.5818,188.8451,188.5203,188.7485,26533.0
2019-10-10 15:10:00,215.01,215.28,214.98,215.23,14574.0,188.731,188.968,188.7046,188.9241,14574.0
2019-10-10 15:20:00,215.22,215.26,215.04,215.21,19379.0,188.9153,188.9504,188.7573,188.9065,19379.0
2019-10-10 15:30:00,215.19,215.24,214.72,214.72,16265.0,188.889,188.9329,188.4764,188.4764,16265.0
2019-10-10 15:40:00,214.7,215.03,214.51,215.02,27547.0,188.4589,188.7485,188.2921,188.7398,27547.0
2019-10-10 15:50:00,214.99,215.22,214.5,214.71,50575.0,188.7134,188.9153,188.2833,188.4676,50575.0
2019-10-11 09:30:00,217.53,217.85,216.7,217.32,18902.0,190.943,191.2239,190.2144,190.7586,18902.0
2019-10-11 09:40:00,217.32,218.03,216.89,217.48,19714.0,190.7586,191.3819,190.3812,190.8991,19714.0
2019-10-11 09:50:00,217.36,218.41,217.35,218.35,14787.0,190.7938,191.7154,190.785,191.6628,14787.0
2019-10-11 10:00:00,218.35,218.89,218.13,218.32,17662.0,191.6628,192.1368,191.4696,191.6364,17662.0
2019-10-11 10:10:00,218.25,219.22,218.25,219.08,8169.0,191.575,192.4264,191.575,192.3035,8169.0
2019-10-11 10:20:00,219.07,219.15,218.94,219.03,4832.0,192.2948,192.365,192.1806,192.2596,4832.0
2019-10-11 10:30:00,218.96,219.11,218.49,218.5,4689.0,192.1982,192.3299,191.7856,191.7944,4689.0
2019-10-11 10:40:00,218.49,218.5,218.31,218.35,2028.0,191.7856,191.7944,191.6276,191.6628,2028.0
2019-10-11 10:50:00,218.31,218.38,217.97,218.21,8988.0,191.6276,191.6891,191.3292,191.5399,8988.0
2019-10-11 11:00:00,218.33,219.02,218.33,218.68,11230.0,191.6452,192.2509,191.6452,191.9524,11230.0
2019-10-11 11:10:00,218.55,219.25,218.55,219.18,6916.0,191.8383,192.4528,191.8383,192.3913,6916.0
2019-10-11 11:20:00,219.19,219.76,219.11,219.66,5548.0,192.4001,192.9004,192.3299,192.8126,5548.0
2019-10-11 11:30:00,219.58,219.86,219.55,219.61,3497.0,192.7424,192.9882,192.7161,192.7688,3497.0
2019-10-11 11:40:00,219.62,219.65,218.77,218.87,3300.0,192.7775,192.8039,192.0314,192.1192,3300.0
2019-10-11 11:50:00,218.76,219.44,218.75,219.33,4876.0,192.0226,192.6195,192.0139,192.523,4876.0
2019-10-11 12:00:00,219.31,219.31,218.91,219.07,3748.0,192.5054,192.5054,192.1543,192.2948,3748.0
2019-10-11 12:10:00,218.87,218.98,218.44,218.44,3321.0,192.1192,192.2158,191.7418,191.7418,3321.0
2019-10-11 12:20:00,218.52,218.97,218.52,218.97,3221.0,191.812,192.207,191.812,192.207,3221.0
2019-10-11 12:30:00,218.97,219.18,218.37,218.99,9461.0,192.207,192.3913,191.6803,192.2245,9461.0
2019-10-11 12:40:00,218.92,219.34,218.75,219.22,3799.0,192.1631,192.5318,192.0139,192.4264,3799.0
2019-10-11 12:50:00,219.26,219.33,219.14,219.29,2733.0,192.4615,192.523,192.3562,192.4879,2733.0
2019-10-11 13:00:00,219.29,219.67,219.22,219.65,15248.0,192.4879,192.8214,192.4264,192.8039,15248.0
2019-10-11 13:10:00,219.6,219.6,219.04,219.2,34021.0,192.76,192.76,192.2684,192.4089,34021.0
2019-10-11 13:20:00,219.24,219.83,219.01,219.31,10068.0,192.444,192.9619,192.2421,192.5054,10068.0
2019-10-11 13:30:00,219.06,219.47,219.0,219.31,6151.0,192.286,192.6459,192.2333,192.5054,6151.0
2019-10-11 13:40:00,219.22,219.35,218.86,218.87,1722.0,192.4264,192.5405,192.1104,192.1192,1722.0
2019-10-11 13:50:00,218.93,219.15,218.62,218.94,9022.0,192.1719,192.365,191.8998,192.1806,9022.0
2019-10-11 14:00:00,218.97,218.97,218.65,218.8,8675.0,192.207,192.207,191.9261,192.0578,8675.0
2019-10-11 14:10:00,218.72,218.76,218.34,218.46,3867.0,191.9875,192.0226,191.654,191.7593,3867.0
2019-10-11 14:20:00,218.47,218.93,218.47,218.87,3603.0,191.7681,192.1719,191.7681,192.1192,3603.0
2019-10-11 14:30:00,218.97,219.04,218.8,219.04,8024.0,192.207,192.2684,192.0578,192.2684,8024.0
2019-10-11 14:40:00,219.06,219.16,218.9,218.91,13370.0,192.286,192.3738,192.1455,192.1543,13370.0
2019-10-11 14:50:00,218.93,219.07,218.84,218.98,5878.0,192.1719,192.2948,192.0929,192.2158,5878.0
2019-10-11 15:00:00,218.94,219.19,218.85,219.09,11247.0,192.1806,192.4001,192.1016,192.3123,11247.0
2019-10-11 15:10:00,219.05,219.27,219.02,219.08,24555.0,192.2772,192.4703,192.2509,192.3035,24555.0
2019-10-11 15:20:00,219.06,219.13,218.85,218.88,8264.0,192.286,192.3474,192.1016,192.128,8264.0
2019-10-11 15:30:00,218.9,219.15,218.56,219.09,21343.0,192.1455,192.365,191.8471,192.3123,21343.0
2019-10-11 15:40:00,219.08,219.09,217.64,217.93,23583.0,192.3035,192.3123,191.0395,191.2941,23583.0
2019-10-11 15:50:00,217.82,218.19,217.12,217.27,63334.0,191.1975,191.5223,190.5831,190.7148,63334.0
2019-10-14 09:30:00,216.59,216.71,216.0,216.71,7878.0,190.1179,190.2232,189.6,190.2232,7878.0
2019-10-14 09:40:00,216.9,217.22,216.69,216.77,3229.0,190.39,190.6709,190.2056,190.2759,3229.0
2019-10-14 09:50:00,217.11,217.27,216.95,217.22,1144.0,190.5743,190.7148,190.4339,190.6709,1144.0
2019-10-14 10:00:00,217.04,217.74,216.69,217.59,7856.0,190.5129,191.1273,190.2056,190.9956,7856.0
2019-10-14 10:10:00,217.48,217.56,217.25,217.25,4218.0,190.8991,190.9693,190.6972,190.6972,4218.0
2019-10-14 10:20:00,217.13,217.4,217.0,217.4,1786.0,190.5919,190.8289,190.4778,190.8289,1786.0
2019-10-14 10:30:00,217.56,217.56,217.06,217.21,3270.0,190.9693,190.9693,190.5304,190.6621,3270.0
2019-10-14 10:40:00,217.29,217.71,217.13,217.66,9068.0,190.7323,191.101,190.5919,191.0571,9068.0
2019-10-14 10:50:00,217.69,217.92,217.6,217.92,14028.0,191.0834,191.2853,191.0044,191.2853,14028.0
2019-10-14 11:00:00,217.9,217.9,216.96,216.96,8608.0,191.2678,191.2678,190.4426,190.4426,8608.0
2019-10-14 11:10:00,216.81,216.81,215.95,216.1,6487.0,190.311,190.311,189.5561,189.6878,6487.0
2019-10-14 11:20:00,216.07,216.33,215.52,215.63,15020.0,189.6614,189.8896,189.1786,189.2752,15020.0
2019-10-14 11:30:00,215.58,216.38,215.53,216.26,8176.0,189.2313,189.9335,189.1874,189.8282,8176.0
2019-10-14 11:40:00,216.14,216.21,215.87,216.06,3527.0,189.7229,189.7843,189.4859,189.6526,3527.0
2019-10-14 11:50:00,216.16,216.16,215.79,215.8,5809.0,189.7404,189.7404,189.4156,189.4244,5809.0
2019-10-14 12:00:00,215.83,215.83,215.39,215.56,3187.0,189.4508,189.4508,189.0645,189.2138,3187.0
2019-10-14 12:10:00,215.54,215.55,215.28,215.55,4668.0,189.1962,189.205,188.968,189.205,4668.0
2019-10-14 12:20:00,215.61,215.61,214.96,215.01,4025.0,189.2576,189.2576,188.6871,188.731,4025.0
2019-10-14 12:30:00,215.17,215.38,215.12,215.33,4156.0,188.8714,189.0558,188.8275,189.0119,4156.0
2019-10-14 12:40:00,215.35,215.35,215.02,215.15,4484.0,189.0294,189.0294,188.7398,188.8539,4484.0
2019-10-14 12:50:00,215.08,215.12,214.74,214.85,5775.0,188.7924,188.8275,188.494,188.5905,5775.0
2019-10-14 13:00:00,214.77,215.0,214.77,215.0,3202.0,188.5203,188.7222,188.5203,188.7222,3202.0
2019-10-14 13:10:00,215.02,215.08,214.85,214.85,3665.0,188.7398,188.7924,188.5905,188.5905,3665.0
2019-10-14 13:20:00,214.91,214.99,214.71,214.81,2971.0,188.6432,188.7134,188.4676,188.5554,2971.0
2019-10-14 13:30:00,214.79,214.89,214.69,214.83,2750.0,188.5379,188.6256,188.4501,188.573,2750.0
2019-10-14 13:40:00,214.86,215.04,214.8,214.84,2730.0,188.5993,188.7573,188.5466,188.5818,2730.0
2019-10-14 13:50:00,214.9,214.9,214.69,214.79,3087.0,188.6344,188.6344,188.4501,188.5379,3087.0
2019-10-14 14:00:00,214.88,215.04,214.79,214.88,4114.0,188.6169,188.7573,188.5379,188.6169,4114.0
2019-10-14 14:10:00,214.9,215.13,214.86,215.0,6071.0,188.6344,188.8363,188.5993,188.7222,6071.0
2019-10-14 14:20:00,215.03,215.08,214.95,214.95,3013.0,188.7485,188.7924,188.6783,188.6783,3013.0
2019-10-14 14:30:00,214.99,215.09,214.67,214.67,4163.0,188.7134,188.8012,188.4325,188.4325,4163.0
2019-10-14 14:40:00,214.56,214.72,214.55,214.6,5225.0,188.336,188.4764,188.3272,188.3711,5225.0
2019-10-14 14:50:00,214.64,214.69,214.48,214.51,5988.0,188.4062,188.4501,188.2658,188.2921,5988.0
2019-10-14 15:00:00,214.51,214.53,214.35,214.35,8066.0,188.2921,188.3096,188.1516,188.1516,8066.0
2019-10-14 15:10:00,214.39,214.45,214.13,214.44,12305.0,188.1868,188.2394,187.9585,188.2306,12305.0
2019-10-14 15:20:00,214.45,214.45,214.26,214.31,8342.0,188.2394,188.2394,188.0726,188.1165,8342.0
2019-10-14 15:30:00,214.31,214.42,214.05,214.39,20507.0,188.1165,188.2131,187.8883,188.1868,20507.0
2019-10-14 15:40:00,214.35,214.35,214.09,214.09,19830.0,188.1516,188.1516,187.9234,187.9234,19830.0
2019-10-14 15:50:00,214.12,214.31,213.74,213.92,77581.0,187.9498,188.1165,187.6162,187.7742,77581.0
2019-10-15 09:30:00,215.71,215.78,214.91,215.46,18151.0,189.3454,189.4069,188.6432,189.126,18151.0
2019-10-15 09:40:00,215.56,215.73,214.72,214.8,3934.0,189.2138,189.363,188.4764,188.5466,3934.0
2019-10-15 09:50:00,214.99,215.1,214.73,215.05,2146.0,188.7134,188.81,188.4852,188.7661,2146.0
2019-10-15 10:00:00,214.97,215.69,214.95,215.4,10020.0,188.6959,189.3279,188.6783,189.0733,10020.0
2019-10-15 10:10:00,215.46,215.46,215.12,215.28,4309.0,189.126,189.126,188.8275,188.968,4309.0
2019-10-15 10:20:00,215.2,215.4,214.89,215.37,15090.0,188.8978,189.0733,188.6256,189.047,15090.0
2019-10-15 10:30:00,215.37,215.64,215.23,215.64,14956.0,189.047,189.284,188.9241,189.284,14956.0
2019-10-15 10:40:00,215.58,216.29,215.58,215.82,8203.0,189.2313,189.8545,189.2313,189.442,8203.0
2019-10-15 10:50:00,215.82,216.04,215.82,215.95,5276.0,189.442,189.6351,189.442,189.5561,5276.0
2019-10-15 11:00:00,216.05,216.22,215.9,216.04,6726.0,189.6439,189.7931,189.5122,189.6351,6726.0
2019-10-15 11:10:00,216.04,216.21,215.79,215.79,7568.0,189.6351,189.7843,189.4156,189.4156,7568.0
2019-10-15 11:20:00,215.71,216.14,215.71,216.13,5660.0,189.3454,189.7229,189.3454,189.7141,5660.0
2019-10-15 11:30:00,216.12,216.14,215.73,215.76,5177.0,189.7053,189.7229,189.363,189.3893,5177.0
2019-10-15 11:40:00,215.73,215.87,215.73,215.82,8211.0,189.363,189.4859,189.363,189.442,8211.0
2019-10-15 11:50:00,215.81,215.86,215.7,215.86,9000.0,189.4332,189.4771,189.3366,189.4771,9000.0
2019-10-15 12:00:00,215.88,216.2,215.88,216.09,4249.0,189.4946,189.7755,189.4946,189.679,4249.0
2019-10-15 12:10:00,216.1,216.13,215.55,215.61,8720.0,189.6878,189.7141,189.205,189.2576,8720.0
2019-10-15 12:20:00,215.64,215.64,215.41,215.47,6006.0,189.284,189.284,189.0821,189.1348,6006.0
2019-10-15 12:30:00,215.57,215.79,215.55,215.79,3178.0,189.2225,189.4156,189.205,189.4156,3178.0
2019-10-15 12:40:00,215.87,215.87,215.61,215.63,4963.0,189.4859,189.4859,189.2576,189.2752,4963.0
2019-10-15 12:50:00,215.62,216.19,215.62,216.11,2300.0,189.2664,189.7668,189.2664,189.6965,2300.0
2019-10-15 13:00:00,216.14,216.22,216.05,216.22,5180.0,189.7229,189.7931,189.6439,189.7931,5180.0
2019-10-15 13:10:00,216.28,216.42,216.25,216.36,4200.0,189.8458,189.9686,189.8194,189.916,4200.0
2019-10-15 13:20:00,216.36,216.37,216.05,216.15,6604.0,189.916,189.9248,189.6439,189.7316,6604.0
2019-10-15 13:30:00,216.18,216.47,216.18,216.36,5891.0,189.758,190.0125,189.758,189.916,5891.0
2019-10-15 13:40:00,216.28,216.36,216.16,216.36,5115.0,189.8458,189.916,189.7404,189.916,5115.0
2019-10-15 13:50:00,216.33,216.76,216.29,216.67,5185.0,189.8896,190.2671,189.8545,190.1881,5185.0
2019-10-15 14:00:00,216.69,216.73,216.18,216.18,7562.0,190.2056,190.2408,189.758,189.758,7562.0
2019-10-15 14:10:00,216.25,216.27,216.07,216.26,2518.0,189.8194,189.837,189.6614,189.8282,2518.0
2019-10-15 14:20:00,216.24,216.53,216.2,216.46,6991.0,189.8106,190.0652,189.7755,190.0038,6991.0
2019-10-15 14:30:00,216.48,216.57,216.39,216.39,11290.0,190.0213,190.1003,189.9423,189.9423,11290.0
2019-10-15 14:40:00,216.37,216.41,216.11,216.11,4519.0,189.9248,189.9599,189.6965,189.6965,4519.0
2019-10-15 14:50:00,216.11,216.11,215.94,216.02,3840.0,189.6965,189.6965,189.5473,189.6175,3840.0
2019-10-15 15:00:00,216.0,216.13,215.95,216.07,3771.0,189.6,189.7141,189.5561,189.6614,3771.0
2019-10-15 15:10:00,216.0,216.03,215.9,215.93,4220.0,189.6,189.6263,189.5122,189.5385,4220.0
2019-10-15 15:20:00,215.95,216.18,215.93,216.13,6584.0,189.5561,189.758,189.5385,189.7141,6584.0
2019-10-15 15:30:00,216.04,216.1,215.85,215.91,6712.0,189.6351,189.6878,189.4683,189.521,6712.0
2019-10-15 15:40:00,215.9,215.9,215.29,215.31,19514.0,189.5122,189.5122,188.9768,188.9943,19514.0
2019-10-15 15:50:00,215.29,215.42,214.84,215.23,96775.0,188.9768,189.0909,188.5818,188.9241,96775.0
2019-10-16 09:30:00,215.04,215.06,213.83,214.31,14675.0,188.7573,188.7749,187.6952,188.1165,14675.0
2019-10-16 09:40:00,214.16,214.27,213.65,214.0,5488.0,187.9849,188.0814,187.5372,187.8444,5488.0
2019-10-16 09:50:00,214.14,214.22,213.81,214.09,9119.0,187.9673,188.0375,187.6776,187.9234,9119.0
2019-10-16 10:00:00,214.07,214.59,213.56,214.56,3566.0,187.9059,188.3623,187.4582,188.336,3566.0
2019-10-16 10:10:00,214.45,214.65,214.25,214.57,4847.0,188.2394,188.415,188.0639,188.3448,4847.0
2019-10-16 10:20:00,214.66,214.96,214.66,214.91,2659.0,188.4238,188.6871,188.4238,188.6432,2659.0
2019-10-16 10:30:00,214.83,214.84,214.48,214.79,2212.0,188.573,188.5818,188.2658,188.5379,2212.0
2019-10-16 10:40:00,214.89,215.47,214.88,215.47,4955.0,188.6256,189.1348,188.6169,189.1348,4955.0
2019-10-16 10:50:00,215.51,215.65,215.39,215.48,1300.0,189.1699,189.2928,189.0645,189.1435,1300.0
2019-10-16 11:00:00,215.43,215.43,214.88,214.88,4440.0,189.0996,189.0996,188.6169,188.6169,4440.0
2019-10-16 11:10:00,214.9,215.26,214.89,215.0,5474.0,188.6344,188.9504,188.6256,188.7222,5474.0
2019-10-16 11:20:00,215.01,215.35,214.91,215.23,5250.0,188.731,189.0294,188.6432,188.9241,5250.0
2019-10-16 11:30:00,215.21,215.24,214.87,214.92,4543.0,188.9065,188.9329,188.6081,188.652,4543.0
2019-10-16 11:40:00,214.91,215.21,214.9,215.21,2006.0,188.6432,188.9065,188.6344,188.9065,2006.0
2019-10-16 11:50:00,215.17,215.22,214.64,214.64,2940.0,188.8714,188.9153,188.4062,188.4062,2940.0
2019-10-16 12:00:00,214.72,214.85,214.63,214.65,3391.0,188.4764,188.5905,188.3974,188.415,3391.0
2019-10-16 12:10:00,214.52,214.78,214.4,214.78,5945.0,188.3009,188.5291,188.1955,188.5291,5945.0
2019-10-16 12:20:00,214.76,215.1,214.75,214.99,9230.0,188.5115,188.81,188.5028,188.7134,9230.0
2019-10-16 12:30:00,215.0,215.0,214.87,214.93,3548.0,188.7222,188.7222,188.6081,188.6608,3548.0
2019-10-16 12:40:00,214.94,215.15,214.93,215.08,5015.0,188.6695,188.8539,188.6608,188.7924,5015.0
2019-10-16 12:50:00,215.03,215.13,214.91,214.97,8286.0,188.7485,188.8363,188.6432,188.6959,8286.0
2019-10-16 13:00:00,215.02,215.09,214.79,214.8,15521.0,188.7398,188.8012,188.5379,188.5466,15521.0
2019-10-16 13:10:00,214.81,214.83,214.15,214.16,8353.0,188.5554,188.573,187.9761,187.9849,8353.0
2019-10-16 13:20:00,214.23,214.3,213.93,214.0,5414.0,188.0463,188.1078,187.783,187.8444,5414.0
2019-10-16 13:30:00,214.0,214.05,213.72,213.8,6365.0,187.8444,187.8883,187.5986,187.6689,6365.0
2019-10-16 13:40:00,213.72,213.87,213.5,213.83,7514.0,187.5986,187.7303,187.4055,187.6952,7514.0
2019-10-16 13:50:00,213.87,213.88,213.72,213.74,2630.0,187.7303,187.7391,187.5986,187.6162,2630.0
2019-10-16 14:00:00,213.72,214.09,213.67,214.02,6357.0,187.5986,187.9234,187.5548,187.862,6357.0
2019-10-16 14:10:00,214.06,214.18,213.98,214.14,6662.0,187.8971,188.0024,187.8269,187.9673,6662.0
2019-10-16 14:20:00,214.09,214.09,213.88,213.94,4201.0,187.9234,187.9234,187.7391,187.7918,4201.0
2019-10-16 14:30:00,213.94,214.5,213.93,214.37,6784.0,187.7918,188.2833,187.783,188.1692,6784.0
2019-10-16 14:40:00,214.39,214.46,214.28,214.33,4359.0,188.1868,188.2482,188.0902,188.1341,4359.0
2019-10-16 14:50:00,214.31,214.55,214.27,214.39,8324.0,188.1165,188.3272,188.0814,188.1868,8324.0
2019-10-16 15:00:00,214.37,214.45,214.25,214.29,5791.0,188.1692,188.2394,188.0639,188.099,5791.0
2019-10-16 15:10:00,214.29,214.33,213.95,214.0,11901.0,188.099,188.1341,187.8005,187.8444,11901.0
2019-10-16 15:20:00,213.99,214.11,213.81,213.83,6520.0,187.8356,187.941,187.6776,187.6952,6520.0
2019-10-16 15:30:00,213.84,214.02,213.76,214.02,6635.0,187.704,187.862,187.6338,187.862,6635.0
2019-10-16 15:40:00,214.01,214.14,213.91,213.96,17898.0,187.8532,187.9673,187.7654,187.8093,17898.0
2019-10-16 15:50:00,214.01,214.25,213.9,214.15,49365.0,187.8532,188.0639,187.7566,187.9761,49365.0
2019-10-17 09:30:00,214.26,215.47,214.26,214.84,14749.0,188.0726,189.1348,188.0726,188.5818,14749.0
2019-10-17 09:40:00,214.99,215.36,214.7,215.15,8293.0,188.7134,189.0382,188.4589,188.8539,8293.0
2019-10-17 09:50:00,215.04,215.48,215.01,215.28,12847.0,188.7573,189.1435,188.731,188.968,12847.0
2019-10-17 10:00:00,215.11,215.6,215.11,215.4,6093.0,188.8188,189.2489,188.8188,189.0733,6093.0
2019-10-17 10:10:00,215.47,215.73,215.43,215.47,5033.0,189.1348,189.363,189.0996,189.1348,5033.0
2019-10-17 10:20:00,215.52,215.67,215.4,215.46,4591.0,189.1786,189.3103,189.0733,189.126,4591.0
2019-10-17 10:30:00,215.49,215.5,214.96,214.96,7481.0,189.1523,189.1611,188.6871,188.6871,7481.0
2019-10-17 10:40:00,214.75,214.96,214.68,214.73,7024.0,188.5028,188.6871,188.4413,188.4852,7024.0
2019-10-17 10:50:00,214.71,215.46,214.71,215.2,9166.0,188.4676,189.126,188.4676,188.8978,9166.0
2019-10-17 11:00:00,215.33,215.47,214.97,215.31,5843.0,189.0119,189.1348,188.6959,188.9943,5843.0
2019-10-17 11:10:00,215.35,215.43,215.03,215.1,4071.0,189.0294,189.0996,188.7485,188.81,4071.0
2019-10-17 11:20:00,215.07,215.18,215.01,215.15,4288.0,188.7836,188.8802,188.731,188.8539,4288.0
2019-10-17 11:30:00,215.19,215.2,215.0,215.2,4099.0,188.889,188.8978,188.7222,188.8978,4099.0
2019-10-17 11:40:00,215.17,215.24,215.06,215.14,8596.0,188.8714,188.9329,188.7749,188.8451,8596.0
2019-10-17 11:50:00,215.15,215.16,214.85,214.96,5014.0,188.8539,188.8626,188.5905,188.6871,5014.0
2019-10-17 12:00:00,215.02,215.02,214.75,214.78,2151.0,188.7398,188.7398,188.5028,188.5291,2151.0
2019-10-17 12:10:00,214.86,215.07,214.72,215.05,6510.0,188.5993,188.7836,188.4764,188.7661,6510.0
2019-10-17 12:20:00,215.0,215.1,214.98,215.05,3932.0,188.7222,188.81,188.7046,188.7661,3932.0
2019-10-17 12:30:00,215.09,215.4,215.09,215.4,3215.0,188.8012,189.0733,188.8012,189.0733,3215.0
2019-10-17 12:40:00,215.37,215.41,215.21,215.21,4330.0,189.047,189.0821,188.9065,188.9065,4330.0
2019-10-17 12:50:00,215.2,215.41,215.17,215.32,7335.0,188.8978,189.0821,188.8714,189.0031,7335.0
2019-10-17 13:00:00,215.38,215.4,215.25,215.28,4999.0,189.0558,189.0733,188.9416,188.968,4999.0
2019-10-17 13:10:00,215.24,215.45,215.21,215.29,6078.0,188.9329,189.1172,188.9065,188.9768,6078.0
2019-10-17 13:20:00,215.3,215.4,215.24,215.3,4065.0,188.9855,189.0733,188.9329,188.9855,4065.0
2019-10-17 13:30:00,215.35,215.39,215.2,215.23,2425.0,189.0294,189.0645,188.8978,188.9241,2425.0
2019-10-17 13:40:00,215.2,215.21,214.91,214.91,6821.0,188.8978,188.9065,188.6432,188.6432,6821.0
2019-10-17 13:50:00,214.93,215.11,214.8,214.81,6079.0,188.6608,188.8188,188.5466,188.5554,6079.0
2019-10-17 14:00:00,214.79,214.79,214.51,214.74,6773.0,188.5379,188.5379,188.2921,188.494,6773.0
2019-10-17 14:10:00,214.75,214.75,214.41,214.51,3900.0,188.5028,188.5028,188.2043,188.2921,3900.0
2019-10-17 14:20:00,214.51,214.7,214.45,214.61,2683.0,188.2921,188.4589,188.2394,188.3799,2683.0
2019-10-17 14:30:00,214.61,214.84,214.45,214.84,5255.0,188.3799,188.5818,188.2394,188.5818,5255.0
2019-10-17 14:40:00,214.84,214.84,214.61,214.73,4852.0,188.5818,188.5818,188.3799,188.4852,4852.0
2019-10-17 14:50:00,214.82,214.93,214.75,214.86,3626.0,188.5642,188.6608,188.5028,188.5993,3626.0
2019-10-17 15:00:00,214.9,214.98,214.8,214.86,3328.0,188.6344,188.7046,188.5466,188.5993,3328.0
2019-10-17 15:10:00,214.86,214.93,214.68,214.68,3975.0,188.5993,188.6608,188.4413,188.4413,3975.0
2019-10-17 15:20:00,214.69,214.74,214.38,214.44,7160.0,188.4501,188.494,188.178,188.2306,7160.0
2019-10-17 15:30:00,214.46,214.68,214.32,214.32,7300.0,188.2482,188.4413,188.1253,188.1253,7300.0
2019-10-17 15:40:00,214.24,214.53,214.2,214.32,7015.0,188.0551,188.3096,188.02,188.1253,7015.0
2019-10-17 15:50:00,214.22,214.46,214.18,214.36,22364.0,188.0375,188.2482,188.0024,188.1604,22364.0
2019-10-18 09:30:00,214.3,215.28,213.81,214.73,77289.0,188.1078,188.968,187.6776,188.4852,77289.0
2019-10-18 09:40:00,215.12,215.4,214.78,215.11,7123.0,188.8275,189.0733,188.5291,188.8188,7123.0
2019-10-18 09:50:00,214.99,215.34,214.51,215.34,3324.0,188.7134,189.0206,188.2921,189.0206,3324.0
2019-10-18 10:00:00,215.11,215.22,214.2,214.49,3001.0,188.8188,188.9153,188.02,188.2745,3001.0
2019-10-18 10:10:00,214.33,214.39,214.03,214.38,4342.0,188.1341,188.1868,187.8708,188.178,4342.0
2019-10-18 10:20:00,214.2,214.52,214.2,214.46,2810.0,188.02,188.3009,188.02,188.2482,2810.0
2019-10-18 10:30:00,214.56,214.57,213.83,214.06,21757.0,188.336,188.3448,187.6952,187.8971,21757.0
2019-10-18 10:40:00,214.06,214.19,213.78,214.19,7476.0,187.8971,188.0112,187.6513,188.0112,7476.0
2019-10-18 10:50:00,214.47,214.67,214.42,214.52,3263.0,188.257,188.4325,188.2131,188.3009,3263.0
2019-10-18 11:00:00,214.56,214.77,214.53,214.57,3559.0,188.336,188.5203,188.3096,188.3448,3559.0
2019-10-18 11:10:00,214.64,215.18,214.64,214.85,5470.0,188.4062,188.8802,188.4062,188.5905,5470.0
2019-10-18 11:20:00,214.91,215.1,214.87,215.05,3302.0,188.6432,188.81,188.6081,188.7661,3302.0
2019-10-18 11:30:00,215.06,215.1,214.64,214.82,8010.0,188.7749,188.81,188.4062,188.5642,8010.0
2019-10-18 11:40:00,214.9,214.99,214.69,214.99,5811.0,188.6344,188.7134,188.4501,188.7134,5811.0
2019-10-18 11:50:00,214.94,215.01,214.5,214.5,8251.0,188.6695,188.731,188.2833,188.2833,8251.0
2019-10-18 12:00:00,214.54,214.78,214.54,214.69,4434.0,188.3184,188.5291,188.3184,188.4501,4434.0
2019-10-18 12:10:00,214.63,214.94,214.33,214.34,3326.0,188.3974,188.6695,188.1341,188.1429,3326.0
2019-10-18 12:20:00,214.25,214.66,214.09,214.47,6373.0,188.0639,188.4238,187.9234,188.257,6373.0
2019-10-18 12:30:00,214.45,214.96,214.4,214.53,34989.0,188.2394,188.6871,188.1955,188.3096,34989.0
2019-10-18 12:40:00,214.53,214.65,214.38,214.56,11069.0,188.3096,188.415,188.178,188.336,11069.0
2019-10-18 12:50:00,214.52,214.52,214.3,214.44,5404.0,188.3009,188.3009,188.1078,188.2306,5404.0
2019-10-18 13:00:00,214.49,214.71,214.49,214.71,4058.0,188.2745,188.4676,188.2745,188.4676,4058.0
2019-10-18 13:10:00,214.84,215.05,214.74,215.01,4903.0,188.5818,188.7661,188.494,188.731,4903.0
2019-10-18 13:20:00,214.99,215.01,214.92,214.99,1200.0,188.7134,188.731,188.652,188.7134,1200.0
2019-10-18 13:30:00,215.05,215.32,215.05,215.22,1002.0,188.7661,189.0031,188.7661,188.9153,1002.0
2019-10-18 13:40:00,215.22,215.46,214.9,215.46,7660.0,188.9153,189.126,188.6344,189.126,7660.0
2019-10-18 13:50:00,215.48,215.48,215.32,215.42,4315.0,189.1435,189.1435,189.0031,189.0909,4315.0
2019-10-18 14:00:00,215.43,215.5,215.16,215.16,8610.0,189.0996,189.1611,188.8626,188.8626,8610.0
2019-10-18 14:10:00,215.15,215.58,215.1,215.49,2829.0,188.8539,189.2313,188.81,189.1523,2829.0
2019-10-18 14:20:00,215.52,215.65,215.42,215.43,8633.0,189.1786,189.2928,189.0909,189.0996,8633.0
2019-10-18 14:30:00,215.43,215.43,215.11,215.13,29019.0,189.0996,189.0996,188.8188,188.8363,29019.0
2019-10-18 14:40:00,215.04,215.06,214.87,214.89,17673.0,188.7573,188.7749,188.6081,188.6256,17673.0
2019-10-18 14:50:00,215.0,215.12,215.0,215.03,1405.0,188.7222,188.8275,188.7222,188.7485,1405.0
2019-10-18 15:00:00,215.06,215.2,215.06,215.09,3487.0,188.7749,188.8978,188.7749,188.8012,3487.0
2019-10-18 15:10:00,215.06,215.42,215.05,215.36,5753.0,188.7749,189.0909,188.7661,189.0382,5753.0
2019-10-18 15:20:00,215.31,215.35,214.97,215.01,4291.0,188.9943,189.0294,188.6959,188.731,4291.0
2019-10-18 15:30:00,215.02,215.1,214.91,215.01,7544.0,188.7398,188.81,188.6432,188.731,7544.0
2019-10-18 15:40:00,215.03,215.09,214.78,215.08,14271.0,188.7485,188.8012,188.5291,188.7924,14271.0
2019-10-18 15:50:00,215.05,215.4,214.81,214.82,53450.0,188.7661,189.0733,188.5554,188.5642,53450.0
2019-10-21 09:30:00,215.72,215.94,214.54,214.54,12482.0,189.3542,189.5473,188.3184,188.3184,12482.0
2019-10-21 09:40:00,214.54,214.69,214.23,214.24,4601.0,188.3184,188.4501,188.0463,188.0551,4601.0
2019-10-21 09:50:00,214.23,214.42,213.89,213.9,7097.0,188.0463,188.2131,187.7479,187.7566,7097.0
2019-10-21 10:00:00,214.02,214.94,213.76,214.94,5726.0,187.862,188.6695,187.6338,188.6695,5726.0
2019-10-21 10:10:00,215.0,215.09,214.26,214.41,5001.0,188.7222,188.8012,188.0726,188.2043,5001.0
2019-10-21 10:20:00,214.51,214.79,214.35,214.69,5944.0,188.2921,188.5379,188.1516,188.4501,5944.0
2019-10-21 10:30:00,214.76,214.86,214.35,214.59,12088.0,188.5115,188.5993,188.1516,188.3623,12088.0
2019-10-21 10:40:00,214.51,214.61,213.94,213.99,6352.0,188.2921,188.3799,187.7918,187.8356,6352.0
2019-10-21 10:50:00,213.97,214.42,213.97,214.3,7534.0,187.8181,188.2131,187.8181,188.1078,7534.0
2019-10-21 11:00:00,214.34,214.62,214.15,214.21,8624.0,188.1429,188.3886,187.9761,188.0288,8624.0
2019-10-21 11:10:00,214.24,214.39,213.84,213.89,9526.0,188.0551,188.1868,187.704,187.7479,9526.0
2019-10-21 11:20:00,213.89,214.19,213.88,214.05,9430.0,187.7479,188.0112,187.7391,187.8883,9430.0
2019-10-21 11:30:00,214.05,214.13,213.79,213.89,6727.0,187.8883,187.9585,187.6601,187.7479,6727.0
2019-10-21 11:40:00,213.86,213.89,213.64,213.64,4573.0,187.7215,187.7479,187.5284,187.5284,4573.0
2019-10-21 11:50:00,213.57,213.82,213.57,213.66,3533.0,187.467,187.6864,187.467,187.546,3533.0
2019-10-21 12:00:00,213.63,213.66,213.3,213.47,8580.0,187.5196,187.546,187.23,187.3792,8580.0
2019-10-21 12:10:00,213.38,213.58,213.35,213.51,2877.0,187.3002,187.4758,187.2739,187.4143,2877.0
2019-10-21 12:20:00,213.59,213.84,213.53,213.77,4414.0,187.4845,187.704,187.4319,187.6425,4414.0
2019-10-21 12:30:00,213.79,214.0,213.78,213.85,4585.0,187.6601,187.8444,187.6513,187.7128,4585.0
2019-10-21 12:40:00,213.8,214.03,213.8,214.03,3314.0,187.6689,187.8708,187.6689,187.8708,3314.0
2019-10-21 12:50:00,214.13,214.16,214.08,214.1,3412.0,187.9585,187.9849,187.9146,187.9322,3412.0
2019-10-21 13:00:00,214.06,214.07,213.92,213.96,3730.0,187.8971,187.9059,187.7742,187.8093,3730.0
2019-10-21 13:10:00,213.97,214.24,213.97,214.16,3191.0,187.8181,188.0551,187.8181,187.9849,3191.0
2019-10-21 13:20:00,214.17,214.31,214.13,214.2,5251.0,187.9936,188.1165,187.9585,188.02,5251.0
2019-10-21 13:30:00,214.17,214.23,214.13,214.23,2739.0,187.9936,188.0463,187.9585,188.0463,2739.0
2019-10-21 13:40:00,214.19,214.28,214.19,214.24,2833.0,188.0112,188.0902,188.0112,188.0551,2833.0
2019-10-21 13:50:00,214.28,214.3,213.95,213.96,3260.0,188.0902,188.1078,187.8005,187.8093,3260.0
2019-10-21 14:00:00,213.94,214.29,213.94,214.26,4133.0,187.7918,188.099,187.7918,188.0726,4133.0
2019-10-21 14:10:00,214.29,214.37,214.05,214.23,5788.0,188.099,188.1692,187.8883,188.0463,5788.0
2019-10-21 14:20:00,214.21,214.42,214.14,214.34,6636.0,188.0288,188.2131,187.9673,188.1429,6636.0
2019-10-21 14:30:00,214.37,214.5,214.28,214.5,3596.0,188.1692,188.2833,188.0902,188.2833,3596.0
2019-10-21 14:40:00,214.56,214.6,214.34,214.41,3935.0,188.336,188.3711,188.1429,188.2043,3935.0
2019-10-21 14:50:00,214.43,214.55,214.38,214.49,3867.0,188.2219,188.3272,188.178,188.2745,3867.0
2019-10-21 15:00:00,214.42,214.57,214.35,214.4,4204.0,188.2131,188.3448,188.1516,188.1955,4204.0
2019-10-21 15:10:00,214.4,214.52,214.4,214.46,6911.0,188.1955,188.3009,188.1955,188.2482,6911.0
2019-10-21 15:20:00,214.41,214.43,214.28,214.43,5410.0,188.2043,188.2219,188.0902,188.2219,5410.0
2019-10-21 15:30:00,214.41,214.44,214.1,214.19,12468.0,188.2043,188.2306,187.9322,188.0112,12468.0
2019-10-21 15:40:00,214.16,214.47,213.85,213.88,24092.0,187.9849,188.257,187.7128,187.7391,24092.0
2019-10-21 15:50:00,213.92,213.98,213.39,213.5,97713.0,187.7742,187.8269,187.309,187.4055,97713.0
2019-10-22 09:30:00,213.0,213.63,211.54,212.58,13859.0,186.9666,187.5196,185.6851,186.598,13859.0
2019-10-22 09:40:00,212.3,212.76,212.22,212.26,9285.0,186.3522,186.756,186.282,186.3171,9285.0
2019-10-22 09:50:00,212.25,212.45,211.66,212.25,9456.0,186.3083,186.4839,185.7904,186.3083,9456.0
2019-10-22 10:00:00,212.16,212.16,210.05,210.13,24434.0,186.2293,186.2293,184.3772,184.4474,24434.0
2019-10-22 10:10:00,210.27,210.63,209.13,209.15,28571.0,184.5703,184.8863,183.5696,183.5872,28571.0
2019-10-22 10:20:00,209.15,209.23,208.12,209.09,23761.0,183.5872,183.6574,182.6831,183.5345,23761.0
2019-10-22 10:30:00,209.1,209.24,208.26,208.58,31348.0,183.5433,183.6662,182.806,183.0869,31348.0
2019-10-22 10:40:00,208.57,208.77,208.15,208.16,29090.0,183.0781,183.2536,182.7094,182.7182,29090.0
2019-10-22 10:50:00,208.27,208.77,207.87,208.5,49768.0,182.8148,183.2536,182.4636,183.0166,49768.0
2019-10-22 11:00:00,208.52,209.66,208.42,209.64,23236.0,183.0342,184.0349,182.9464,184.0173,23236.0
2019-10-22 11:10:00,209.71,209.79,209.2,209.2,15301.0,184.0788,184.149,183.6311,183.6311,15301.0
2019-10-22 11:20:00,209.23,209.25,208.92,209.18,21141.0,183.6574,183.675,183.3853,183.6135,21141.0
2019-10-22 11:30:00,209.19,209.25,208.81,209.23,16632.0,183.6223,183.675,183.2888,183.6574,16632.0
2019-10-22 11:40:00,209.19,209.5,208.95,209.46,17344.0,183.6223,183.8944,183.4116,183.8593,17344.0
2019-10-22 11:50:00,209.46,209.46,208.94,209.05,17663.0,183.8593,183.8593,183.4029,183.4994,17663.0
2019-10-22 12:00:00,209.05,209.12,208.84,209.08,19197.0,183.4994,183.5609,183.3151,183.5258,19197.0
2019-10-22 12:10:00,209.08,209.21,208.98,209.1,16606.0,183.5258,183.6399,183.438,183.5433,16606.0
2019-10-22 12:20:00,209.08,209.11,208.64,208.69,6900.0,183.5258,183.5521,183.1395,183.1834,6900.0
2019-10-22 12:30:00,208.71,209.11,208.67,209.04,7670.0,183.201,183.5521,183.1659,183.4906,7670.0
2019-10-22 12:40:00,209.03,209.08,208.72,208.73,9871.0,183.4819,183.5258,183.2098,183.2185,9871.0
2019-10-22 12:50:00,208.68,208.78,208.51,208.64,8688.0,183.1746,183.2624,183.0254,183.1395,8688.0
2019-10-22 13:00:00,208.76,208.83,208.47,208.47,9222.0,183.2449,183.3063,182.9903,182.9903,9222.0
2019-10-22 13:10:00,208.48,208.61,208.18,208.25,21599.0,182.9991,183.1132,182.7358,182.7972,21599.0
2019-10-22 13:20:00,208.33,208.53,208.16,208.5,15278.0,182.8674,183.043,182.7182,183.0166,15278.0
2019-10-22 13:30:00,208.5,208.57,208.26,208.35,9569.0,183.0166,183.0781,182.806,182.885,9569.0
2019-10-22 13:40:00,208.4,208.5,208.06,208.17,9739.0,182.9289,183.0166,182.6304,182.727,9739.0
2019-10-22 13:50:00,208.11,208.36,208.11,208.28,12881.0,182.6743,182.8938,182.6743,182.8235,12881.0
2019-10-22 14:00:00,208.25,208.25,207.88,208.0,11768.0,182.7972,182.7972,182.4724,182.5778,11768.0
2019-10-22 14:10:00,208.01,208.25,207.96,208.03,15979.0,182.5865,182.7972,182.5426,182.6041,15979.0
2019-10-22 14:20:00,208.08,208.09,207.67,207.8,19491.0,182.648,182.6568,182.2881,182.4022,19491.0
2019-10-22 14:30:00,207.91,207.94,207.55,207.78,10207.0,182.4988,182.5251,182.1828,182.3846,10207.0
2019-10-22 14:40:00,207.81,207.92,207.56,207.65,16153.0,182.411,182.5075,182.1915,182.2705,16153.0
2019-10-22 14:50:00,207.57,207.57,207.29,207.32,16754.0,182.2003,182.2003,181.9545,181.9809,16754.0
2019-10-22 15:00:00,207.32,207.42,207.18,207.39,18583.0,181.9809,182.0686,181.858,182.0423,18583.0
2019-10-22 15:10:00,207.39,207.4,207.15,207.26,26886.0,182.0423,182.0511,181.8316,181.9282,26886.0
2019-10-22 15:20:00,207.27,208.04,207.24,207.95,40683.0,181.937,182.6129,181.9106,182.5339,40683.0
2019-10-22 15:30:00,207.99,208.13,207.83,207.85,56331.0,182.569,182.6919,182.4285,182.4461,56331.0
2019-10-22 15:40:00,207.83,207.83,206.99,207.11,228315.0,182.4285,182.4285,181.6912,181.7965,228315.0
2019-10-22 15:50:00,207.11,207.24,206.7,206.97,148395.0,181.7965,181.9106,181.4366,181.6736,148395.0
2019-10-23 09:30:00,208.68,209.85,207.43,209.06,23133.0,183.1746,184.2016,182.0774,183.5082,23133.0
2019-10-23 09:40:00,208.91,209.74,208.3,209.17,42610.0,183.3765,184.1051,182.8411,183.6048,42610.0
2019-10-23 09:50:00,209.2,210.48,209.12,210.13,26378.0,183.6311,184.7546,183.5609,184.4474,26378.0
2019-10-23 10:00:00,210.12,210.91,209.93,210.53,40518.0,184.4386,185.1321,184.2719,184.7985,40518.0
2019-10-23 10:10:00,210.53,210.55,209.77,209.77,18049.0,184.7985,184.8161,184.1314,184.1314,18049.0
2019-10-23 10:20:00,209.76,210.58,209.61,210.42,19132.0,184.1226,184.8424,183.991,184.702,19132.0
2019-10-23 10:30:00,210.29,210.58,209.97,210.09,11227.0,184.5879,184.8424,184.307,184.4123,11227.0
2019-10-23 10:40:00,210.18,210.37,210.08,210.31,9544.0,184.4913,184.6581,184.4035,184.6054,9544.0
2019-10-23 10:50:00,210.28,210.28,209.78,210.09,14814.0,184.5791,184.5791,184.1402,184.4123,14814.0
2019-10-23 11:00:00,210.1,210.23,210.03,210.03,9993.0,184.4211,184.5352,184.3596,184.3596,9993.0
2019-10-23 11:10:00,209.93,210.29,209.92,210.06,9676.0,184.2719,184.5879,184.2631,184.386,9676.0
2019-10-23 11:20:00,210.06,210.11,209.94,209.94,18272.0,184.386,184.4299,184.2806,184.2806,18272.0
2019-10-23 11:30:00,209.95,210.61,209.89,210.61,24814.0,184.2894,184.8688,184.2368,184.8688,24814.0
2019-10-23 11:40:00,210.56,210.96,210.55,210.77,11198.0,184.8249,185.176,184.8161,185.0092,11198.0
2019-10-23 11:50:00,210.82,210.96,210.65,210.86,8734.0,185.0531,185.176,184.9039,185.0882,8734.0
2019-10-23 12:00:00,210.81,211.11,210.79,210.9,8682.0,185.0443,185.3076,185.0268,185.1233,8682.0
2019-10-23 12:10:00,210.95,211.29,210.92,211.23,10681.0,185.1672,185.4656,185.1409,185.413,10681.0
2019-10-23 12:20:00,211.23,211.23,210.81,210.99,7110.0,185.413,185.413,185.0443,185.2023,7110.0
2019-10-23 12:30:00,211.04,211.13,210.97,211.06,8182.0,185.2462,185.3252,185.1848,185.2638,8182.0
2019-10-23 12:40:00,211.07,211.28,211.03,211.24,8784.0,185.2725,185.4569,185.2374,185.4218,8784.0
2019-10-23 12:50:00,211.23,211.25,211.04,211.1,7109.0,185.413,185.4305,185.2462,185.2989,7109.0
2019-10-23 13:00:00,211.08,211.18,210.85,210.86,7104.0,185.2813,185.3691,185.0794,185.0882,7104.0
2019-10-23 13:10:00,210.85,210.85,210.6,210.66,4055.0,185.0794,185.0794,184.86,184.9126,4055.0
2019-10-23 13:20:00,210.65,210.81,210.55,210.62,6728.0,184.9039,185.0443,184.8161,184.8775,6728.0
2019-10-23 13:30:00,210.62,210.82,210.61,210.75,5409.0,184.8775,185.0531,184.8688,184.9916,5409.0
2019-10-23 13:40:00,210.72,210.73,210.43,210.43,8550.0,184.9653,184.9741,184.7108,184.7108,8550.0
2019-10-23 13:50:00,210.4,210.4,210.21,210.21,6123.0,184.6844,184.6844,184.5176,184.5176,6123.0
2019-10-23 14:00:00,210.19,210.22,210.12,210.22,8609.0,184.5001,184.5264,184.4386,184.5264,8609.0
2019-10-23 14:10:00,210.27,210.52,210.11,210.38,19826.0,184.5703,184.7898,184.4299,184.6669,19826.0
2019-10-23 14:20:00,210.37,210.42,210.2,210.32,5616.0,184.6581,184.702,184.5089,184.6142,5616.0
2019-10-23 14:30:00,210.36,210.48,209.72,209.72,22576.0,184.6493,184.7546,184.0875,184.0875,22576.0
2019-10-23 14:40:00,209.66,209.73,209.49,209.53,18246.0,184.0349,184.0963,183.8856,183.9208,18246.0
2019-10-23 14:50:00,209.53,209.56,209.27,209.41,6711.0,183.9208,183.9471,183.6925,183.8154,6711.0
2019-10-23 15:00:00,209.39,209.53,209.27,209.33,12100.0,183.7979,183.9208,183.6925,183.7452,12100.0
2019-10-23 15:10:00,209.34,209.79,209.09,209.66,26552.0,183.754,184.149,183.5345,184.0349,26552.0
2019-10-23 15:20:00,209.67,209.91,209.6,209.73,17038.0,184.0436,184.2543,183.9822,184.0963,17038.0
2019-10-23 15:30:00,209.81,209.85,209.55,209.66,18345.0,184.1665,184.2016,183.9383,184.0349,18345.0
2019-10-23 15:40:00,209.69,209.8,209.59,209.71,23022.0,184.0612,184.1578,183.9734,184.0788,23022.0
2019-10-23 15:50:00,209.72,210.13,209.61,210.07,108255.0,184.0875,184.4474,183.991,184.3948,108255.0
2019-10-24 09:30:00,211.32,212.29,211.09,211.34,15037.0,185.492,186.3434,185.2901,185.5095,15037.0
2019-10-24 09:40:00,211.38,211.46,210.71,211.03,10636.0,185.5446,185.6149,184.9565,185.2374,10636.0
2019-10-24 09:50:00,211.03,211.78,210.92,211.12,20467.0,185.2374,185.8958,185.1409,185.3164,20467.0
2019-10-24 10:00:00,211.07,211.52,211.03,211.27,28136.0,185.2725,185.6675,185.2374,185.4481,28136.0
2019-10-24 10:10:00,211.27,211.38,210.93,211.21,16216.0,185.4481,185.5446,185.1496,185.3954,16216.0
2019-10-24 10:20:00,211.25,211.35,211.02,211.22,18040.0,185.4305,185.5183,185.2286,185.4042,18040.0
2019-10-24 10:30:00,211.15,211.32,210.78,211.27,8626.0,185.3428,185.492,185.018,185.4481,8626.0
2019-10-24 10:40:00,211.34,211.48,211.17,211.22,22024.0,185.5095,185.6324,185.3603,185.4042,22024.0
2019-10-24 10:50:00,211.19,211.42,210.94,211.23,13776.0,185.3779,185.5798,185.1584,185.413,13776.0
2019-10-24 11:00:00,211.31,211.59,211.31,211.46,7762.0,185.4832,185.729,185.4832,185.6149,7762.0
2019-10-24 11:10:00,211.55,211.71,211.42,211.7,10312.0,185.6939,185.8343,185.5798,185.8255,10312.0
2019-10-24 11:20:00,211.7,211.78,211.56,211.77,6176.0,185.8255,185.8958,185.7026,185.887,6176.0
2019-10-24 11:30:00,211.78,211.88,211.66,211.67,4289.0,185.8958,185.9835,185.7904,185.7992,4289.0
2019-10-24 11:40:00,211.62,211.72,211.57,211.61,10818.0,185.7553,185.8431,185.7114,185.7465,10818.0
2019-10-24 11:50:00,211.6,211.67,211.23,211.66,6033.0,185.7378,185.7992,185.413,185.7904,6033.0
2019-10-24 12:00:00,211.66,212.53,211.66,212.0,6334.0,185.7904,186.5541,185.7904,186.0889,6334.0
2019-10-24 12:10:00,212.0,212.0,211.5,211.66,4687.0,186.0889,186.0889,185.65,185.7904,4687.0
2019-10-24 12:20:00,211.61,211.61,211.18,211.5,6261.0,185.7465,185.7465,185.3691,185.65,6261.0
2019-10-24 12:30:00,211.56,211.67,211.25,211.3,9349.0,185.7026,185.7992,185.4305,185.4744,9349.0
2019-10-24 12:40:00,211.27,211.44,211.13,211.4,4956.0,185.4481,185.5973,185.3252,185.5622,4956.0
2019-10-24 12:50:00,211.39,211.56,211.27,211.42,11405.0,185.5534,185.7026,185.4481,185.5798,11405.0
2019-10-24 13:00:00,211.42,211.51,211.31,211.32,8389.0,185.5798,185.6588,185.4832,185.492,8389.0
2019-10-24 13:10:00,211.36,211.52,211.32,211.41,9118.0,185.5271,185.6675,185.492,185.571,9118.0
2019-10-24 13:20:00,211.37,211.8,211.35,211.68,8241.0,185.5359,185.9133,185.5183,185.808,8241.0
2019-10-24 13:30:00,211.68,211.69,211.4,211.56,3140.0,185.808,185.8168,185.5622,185.7026,3140.0
2019-10-24 13:40:00,211.55,211.62,211.43,211.44,3575.0,185.6939,185.7553,185.5885,185.5973,3575.0
2019-10-24 13:50:00,211.38,211.41,210.96,211.13,3713.0,185.5446,185.571,185.176,185.3252,3713.0
2019-10-24 14:00:00,211.17,211.41,211.13,211.41,4785.0,185.3603,185.571,185.3252,185.571,4785.0
2019-10-24 14:10:00,211.37,211.37,211.13,211.34,4215.0,185.5359,185.5359,185.3252,185.5095,4215.0
2019-10-24 14:20:00,211.34,211.59,211.29,211.57,4253.0,185.5095,185.729,185.4656,185.7114,4253.0
2019-10-24 14:30:00,211.55,211.7,211.43,211.67,7394.0,185.6939,185.8255,185.5885,185.7992,7394.0
2019-10-24 14:40:00,211.69,211.69,211.57,211.57,4410.0,185.8168,185.8168,185.7114,185.7114,4410.0
2019-10-24 14:50:00,211.59,211.62,211.47,211.58,5230.0,185.729,185.7553,185.6236,185.7202,5230.0
2019-10-24 15:00:00,211.6,211.7,211.58,211.59,6851.0,185.7378,185.8255,185.7202,185.729,6851.0
2019-10-24 15:10:00,211.59,211.65,211.37,211.5,6524.0,185.729,185.7816,185.5359,185.65,6524.0
2019-10-24 15:20:00,211.48,211.54,211.41,211.51,4028.0,185.6324,185.6851,185.571,185.6588,4028.0
2019-10-24 15:30:00,211.52,211.66,211.41,211.63,10653.0,185.6675,185.7904,185.571,185.7641,10653.0
2019-10-24 15:40:00,211.63,211.67,211.36,211.53,13704.0,185.7641,185.7992,185.5271,185.6763,13704.0
2019-10-24 15:50:00,211.54,211.66,211.32,211.54,47949.0,185.6851,185.7904,185.492,185.6851,47949.0
2019-10-25 09:30:00,211.48,212.15,210.21,211.84,11149.0,185.6324,186.2205,184.5176,185.9484,11149.0
2019-10-25 09:40:00,211.87,212.35,211.64,212.02,8093.0,185.9748,186.3961,185.7729,186.1064,8093.0
2019-10-25 09:50:00,211.82,212.36,211.82,212.17,3628.0,185.9309,186.4049,185.9309,186.2381,3628.0
2019-10-25 10:00:00,212.44,212.81,212.32,212.72,3561.0,186.4751,186.7999,186.3698,186.7209,3561.0
2019-10-25 10:10:00,212.74,213.22,212.73,213.16,6351.0,186.7384,187.1598,186.7296,187.1071,6351.0
2019-10-25 10:20:00,213.16,213.23,212.67,212.73,5820.0,187.1071,187.1685,186.677,186.7296,5820.0
2019-10-25 10:30:00,212.8,212.8,212.45,212.48,3000.0,186.7911,186.7911,186.4839,186.5102,3000.0
2019-10-25 10:40:00,212.45,212.89,212.26,212.89,6113.0,186.4839,186.8701,186.3171,186.8701,6113.0
2019-10-25 10:50:00,213.0,213.18,212.7,213.08,6712.0,186.9666,187.1246,186.7033,187.0369,6712.0
2019-10-25 11:00:00,213.13,213.4,213.1,213.33,9198.0,187.0808,187.3178,187.0544,187.2563,9198.0
2019-10-25 11:10:00,213.36,213.38,212.97,213.08,11724.0,187.2826,187.3002,186.9403,187.0369,11724.0
2019-10-25 11:20:00,213.12,213.62,213.12,213.56,6956.0,187.072,187.5109,187.072,187.4582,6956.0
2019-10-25 11:30:00,213.49,213.78,213.32,213.73,7156.0,187.3968,187.6513,187.2475,187.6074,7156.0
2019-10-25 11:40:00,213.78,214.12,213.69,214.0,4589.0,187.6513,187.9498,187.5723,187.8444,4589.0
2019-10-25 11:50:00,213.98,214.05,213.57,213.58,3288.0,187.8269,187.8883,187.467,187.4758,3288.0
2019-10-25 12:00:00,213.58,213.61,213.31,213.34,5434.0,187.4758,187.5021,187.2388,187.2651,5434.0
2019-10-25 12:10:00,213.39,213.47,213.13,213.41,5031.0,187.309,187.3792,187.0808,187.3265,5031.0
2019-10-25 12:20:00,213.32,213.4,213.21,213.38,7583.0,187.2475,187.3178,187.151,187.3002,7583.0
2019-10-25 12:30:00,213.43,213.74,213.4,213.68,4548.0,187.3441,187.6162,187.3178,187.5635,4548.0
2019-10-25 12:40:00,213.69,213.69,213.44,213.44,2490.0,187.5723,187.5723,187.3529,187.3529,2490.0
2019-10-25 12:50:00,213.36,213.39,213.13,213.14,3771.0,187.2826,187.309,187.0808,187.0895,3771.0
2019-10-25 13:00:00,213.14,213.21,213.02,213.09,3417.0,187.0895,187.151,186.9842,187.0456,3417.0
2019-10-25 13:10:00,213.05,213.16,213.05,213.12,10927.0,187.0105,187.1071,187.0105,187.072,10927.0
2019-10-25 13:20:00,213.16,213.3,213.16,213.24,5802.0,187.1071,187.23,187.1071,187.1773,5802.0
2019-10-25 13:30:00,213.16,213.21,213.04,213.08,6348.0,187.1071,187.151,187.0018,187.0369,6348.0
2019-10-25 13:40:00,213.1,213.53,213.07,213.37,11809.0,187.0544,187.4319,187.0281,187.2914,11809.0
2019-10-25 13:50:00,213.35,213.36,213.17,213.2,3382.0,187.2739,187.2826,187.1159,187.1422,3382.0
2019-10-25 14:00:00,213.28,213.32,213.0,213.05,6152.0,187.2124,187.2475,186.9666,187.0105,6152.0
2019-10-25 14:10:00,213.09,213.13,212.87,212.89,4364.0,187.0456,187.0808,186.8525,186.8701,4364.0
2019-10-25 14:20:00,212.89,212.89,212.65,212.65,4423.0,186.8701,186.8701,186.6594,186.6594,4423.0
2019-10-25 14:30:00,212.64,212.64,212.2,212.38,4806.0,186.6506,186.6506,186.2644,186.4224,4806.0
2019-10-25 14:40:00,212.46,212.74,212.46,212.53,2201.0,186.4926,186.7384,186.4926,186.5541,2201.0
2019-10-25 14:50:00,212.56,212.89,212.4,212.89,5477.0,186.5804,186.8701,186.44,186.8701,5477.0
2019-10-25 15:00:00,212.86,212.9,212.57,212.87,7503.0,186.8438,186.8789,186.5892,186.8525,7503.0
2019-10-25 15:10:00,212.95,213.32,212.95,213.29,8407.0,186.9228,187.2475,186.9228,187.2212,8407.0
2019-10-25 15:20:00,213.3,213.46,213.29,213.31,16383.0,187.23,187.3704,187.2212,187.2388,16383.0
2019-10-25 15:30:00,213.36,213.49,213.34,213.41,14163.0,187.2826,187.3968,187.2651,187.3265,14163.0
2019-10-25 15:40:00,213.41,213.75,213.37,213.65,18788.0,187.3265,187.625,187.2914,187.5372,18788.0
2019-10-25 15:50:00,213.63,213.73,213.19,213.22,88083.0,187.5196,187.6074,187.1334,187.1598,88083.0
2019-10-28 09:30:00,214.09,214.46,213.1,214.24,10729.0,187.9234,188.2482,187.0544,188.0551,10729.0
2019-10-28 09:40:00,214.04,214.47,213.65,213.91,2159.0,187.8795,188.257,187.5372,187.7654,2159.0
2019-10-28 09:50:00,213.91,214.42,213.91,214.09,2720.0,187.7654,188.2131,187.7654,187.9234,2720.0
2019-10-28 10:00:00,214.11,214.4,213.87,213.94,3675.0,187.941,188.1955,187.7303,187.7918,3675.0
2019-10-28 10:10:00,213.83,213.83,213.34,213.34,4053.0,187.6952,187.6952,187.2651,187.2651,4053.0
2019-10-28 10:20:00,213.47,213.49,213.19,213.33,3507.0,187.3792,187.3968,187.1334,187.2563,3507.0
2019-10-28 10:30:00,213.32,213.35,213.04,213.18,5740.0,187.2475,187.2739,187.0018,187.1246,5740.0
2019-10-28 10:40:00,213.23,213.45,213.11,213.38,5519.0,187.1685,187.3616,187.0632,187.3002,5519.0
2019-10-28 10:50:00,213.42,213.52,213.23,213.27,5003.0,187.3353,187.4231,187.1685,187.2036,5003.0
2019-10-28 11:00:00,213.21,213.34,212.71,212.74,4171.0,187.151,187.2651,186.7121,186.7384,4171.0
2019-10-28 11:10:00,212.67,212.74,212.37,212.42,4784.0,186.677,186.7384,186.4136,186.4575,4784.0
2019-10-28 11:20:00,212.41,212.66,212.34,212.62,3665.0,186.4488,186.6682,186.3873,186.6331,3665.0
2019-10-28 11:30:00,212.68,212.68,212.18,212.46,7027.0,186.6858,186.6858,186.2469,186.4926,7027.0
2019-10-28 11:40:00,212.59,212.68,212.25,212.25,15724.0,186.6068,186.6858,186.3083,186.3083,15724.0
2019-10-28 11:50:00,212.13,212.33,212.0,212.33,4578.0,186.203,186.3785,186.0889,186.3785,4578.0
2019-10-28 12:00:00,212.4,212.44,212.12,212.16,3489.0,186.44,186.4751,186.1942,186.2293,3489.0
2019-10-28 12:10:00,212.24,212.26,211.99,212.05,6105.0,186.2995,186.3171,186.0801,186.1328,6105.0
2019-10-28 12:20:00,212.05,212.2,211.8,211.82,9408.0,186.1328,186.2644,185.9133,185.9309,9408.0
2019-10-28 12:30:00,211.83,211.93,211.68,211.75,7610.0,185.9396,186.0274,185.808,185.8694,7610.0
2019-10-28 12:40:00,211.78,211.96,211.78,211.87,4827.0,185.8958,186.0538,185.8958,185.9748,4827.0
2019-10-28 12:50:00,211.87,211.99,211.45,211.45,7529.0,185.9748,186.0801,185.6061,185.6061,7529.0
2019-10-28 13:00:00,211.57,211.71,211.48,211.63,10232.0,185.7114,185.8343,185.6324,185.7641,10232.0
2019-10-28 13:10:00,211.63,211.88,211.54,211.64,21708.0,185.7641,185.9835,185.6851,185.7729,21708.0
2019-10-28 13:20:00,211.66,211.73,211.59,211.65,10318.0,185.7904,185.8519,185.729,185.7816,10318.0
2019-10-28 13:30:00,211.67,211.84,211.59,211.84,8703.0,185.7992,185.9484,185.729,185.9484,8703.0
2019-10-28 13:40:00,211.84,212.21,211.84,212.05,10626.0,185.9484,186.2732,185.9484,186.1328,10626.0
2019-10-28 13:50:00,212.02,212.05,211.86,211.94,6350.0,186.1064,186.1328,185.966,186.0362,6350.0
2019-10-28 14:00:00,211.96,212.34,211.96,212.29,11471.0,186.0538,186.3873,186.0538,186.3434,11471.0
2019-10-28 14:10:00,212.29,212.73,212.26,212.73,15272.0,186.3434,186.7296,186.3171,186.7296,15272.0
2019-10-28 14:20:00,212.72,212.73,212.21,212.21,73222.0,186.7209,186.7296,186.2732,186.2732,73222.0
2019-10-28 14:30:00,212.25,212.66,212.14,212.3,62825.0,186.3083,186.6682,186.2118,186.3522,62825.0
2019-10-28 14:40:00,212.27,212.3,211.92,212.17,14915.0,186.3259,186.3522,186.0186,186.2381,14915.0
2019-10-28 14:50:00,212.15,212.24,212.02,212.02,15906.0,186.2205,186.2995,186.1064,186.1064,15906.0
2019-10-28 15:00:00,212.07,212.24,212.02,212.14,13590.0,186.1503,186.2995,186.1064,186.2118,13590.0
2019-10-28 15:10:00,212.05,212.05,211.75,211.87,17498.0,186.1328,186.1328,185.8694,185.9748,17498.0
2019-10-28 15:20:00,211.85,212.05,211.72,211.99,19277.0,185.9572,186.1328,185.8431,186.0801,19277.0
2019-10-28 15:30:00,211.96,212.02,211.79,211.79,13773.0,186.0538,186.1064,185.9045,185.9045,13773.0
2019-10-28 15:40:00,211.78,211.79,211.58,211.66,31438.0,185.8958,185.9045,185.7202,185.7904,31438.0
2019-10-28 15:50:00,211.66,211.78,211.27,211.44,95340.0,185.7904,185.8958,185.4481,185.5973,95340.0
2019-10-29 09:30:00,211.74,212.03,210.95,212.02,12559.0,185.8606,186.1152,185.1672,186.1064,12559.0
2019-10-29 09:40:00,212.07,212.51,211.71,212.51,4142.0,186.1503,186.5365,185.8343,186.5365,4142.0
2019-10-29 09:50:00,212.4,213.18,212.38,213.03,11152.0,186.44,187.1246,186.4224,186.993,11152.0
2019-10-29 10:00:00,213.38,213.91,213.38,213.79,9327.0,187.3002,187.7654,187.3002,187.6601,9327.0
2019-10-29 10:10:00,213.86,214.2,213.67,214.2,12713.0,187.7215,188.02,187.5548,188.02,12713.0
2019-10-29 10:20:00,214.37,214.91,214.36,214.87,14772.0,188.1692,188.6432,188.1604,188.6081,14772.0
2019-10-29 10:30:00,214.96,215.04,213.98,214.16,11469.0,188.6871,188.7573,187.8269,187.9849,11469.0
2019-10-29 10:40:00,214.16,214.87,214.11,214.82,18141.0,187.9849,188.6081,187.941,188.5642,18141.0
2019-10-29 10:50:00,214.79,215.61,214.73,215.61,10311.0,188.5379,189.2576,188.4852,189.2576,10311.0
2019-10-29 11:00:00,215.59,216.02,215.51,216.02,18704.0,189.2401,189.6175,189.1699,189.6175,18704.0
2019-10-29 11:10:00,216.02,216.3,216.01,216.13,8341.0,189.6175,189.8633,189.6088,189.7141,8341.0
2019-10-29 11:20:00,216.14,216.15,215.76,216.02,7412.0,189.7229,189.7316,189.3893,189.6175,7412.0
2019-10-29 11:30:00,216.17,216.77,216.12,216.76,19228.0,189.7492,190.2759,189.7053,190.2671,19228.0
2019-10-29 11:40:00,216.84,217.31,216.76,216.84,13663.0,190.3373,190.7499,190.2671,190.3373,13663.0
2019-10-29 11:50:00,216.83,217.09,216.31,216.33,15873.0,190.3285,190.5568,189.8721,189.8896,15873.0
2019-10-29 12:00:00,216.22,216.84,216.15,216.8,11548.0,189.7931,190.3373,189.7316,190.3022,11548.0
2019-10-29 12:10:00,216.8,217.98,216.8,217.47,41671.0,190.3022,191.338,190.3022,190.8903,41671.0
2019-10-29 12:20:00,217.48,217.86,217.24,217.86,22783.0,190.8991,191.2326,190.6884,191.2326,22783.0
2019-10-29 12:30:00,217.9,218.04,217.46,217.83,9115.0,191.2678,191.3906,190.8815,191.2063,9115.0
2019-10-29 12:40:00,217.87,218.74,217.82,218.74,52757.0,191.2414,192.0051,191.1975,192.0051,52757.0
2019-10-29 12:50:00,218.79,219.78,218.7,219.08,68752.0,192.049,192.918,191.97,192.3035,68752.0
2019-10-29 13:00:00,219.19,219.95,219.1,219.74,23905.0,192.4001,193.0672,192.3211,192.8829,23905.0
2019-10-29 13:10:00,219.7,220.68,218.78,219.92,85227.0,192.8478,193.708,192.0402,193.0409,85227.0
2019-10-29 13:20:00,219.99,221.27,219.47,219.58,68690.0,193.1023,194.2259,192.6459,192.7424,68690.0
2019-10-29 13:30:00,219.62,219.62,218.77,218.82,6115.0,192.7775,192.7775,192.0314,192.0753,6115.0
2019-10-29 13:40:00,218.76,219.04,218.65,219.02,5852.0,192.0226,192.2684,191.9261,192.2509,5852.0
2019-10-29 13:50:00,219.0,219.2,218.82,219.2,13183.0,192.2333,192.4089,192.0753,192.4089,13183.0
2019-10-29 14:00:00,219.15,219.15,218.34,218.36,5908.0,192.365,192.365,191.654,191.6715,5908.0
2019-10-29 14:10:00,218.45,218.58,218.25,218.4,12162.0,191.7505,191.8646,191.575,191.7066,12162.0
2019-10-29 14:20:00,218.46,218.62,218.39,218.43,6254.0,191.7593,191.8998,191.6979,191.733,6254.0
2019-10-29 14:30:00,218.38,218.5,217.84,217.89,9468.0,191.6891,191.7944,191.2151,191.259,9468.0
2019-10-29 14:40:00,217.82,217.82,217.62,217.66,3428.0,191.1975,191.1975,191.022,191.0571,3428.0
2019-10-29 14:50:00,217.63,217.85,217.63,217.68,4941.0,191.0308,191.2239,191.0308,191.0746,4941.0
2019-10-29 15:00:00,217.71,217.86,217.39,217.39,11307.0,191.101,191.2326,190.8201,190.8201,11307.0
2019-10-29 15:10:00,217.34,217.48,217.24,217.24,11049.0,190.7762,190.8991,190.6884,190.6884,11049.0
2019-10-29 15:20:00,217.3,217.79,217.3,217.78,15054.0,190.7411,191.1712,190.7411,191.1624,15054.0
2019-10-29 15:30:00,217.85,217.86,217.28,217.28,11460.0,191.2239,191.2326,190.7235,190.7235,11460.0
2019-10-29 15:40:00,217.31,217.59,217.28,217.45,16411.0,190.7499,190.9956,190.7235,190.8728,16411.0
2019-10-29 15:50:00,217.38,217.9,217.36,217.76,65480.0,190.8113,191.2678,190.7938,191.1449,65480.0
2019-10-30 09:30:00,216.8,217.2,215.56,215.56,19629.0,190.3022,190.6533,189.2138,189.2138,19629.0
2019-10-30 09:40:00,215.88,216.43,215.71,215.95,6785.0,189.4946,189.9774,189.3454,189.5561,6785.0
2019-10-30 09:50:00,215.98,216.24,215.79,216.2,5940.0,189.5824,189.8106,189.4156,189.7755,5940.0
2019-10-30 10:00:00,216.19,216.7,216.09,216.23,7444.0,189.7668,190.2144,189.679,189.8019,7444.0
2019-10-30 10:10:00,216.26,216.67,216.08,216.59,5548.0,189.8282,190.1881,189.6702,190.1179,5548.0
2019-10-30 10:20:00,216.53,216.86,216.39,216.86,12576.0,190.0652,190.3549,189.9423,190.3549,12576.0
2019-10-30 10:30:00,216.64,216.74,216.41,216.42,3569.0,190.1618,190.2495,189.9599,189.9686,3569.0
2019-10-30 10:40:00,216.5,216.61,216.28,216.28,5397.0,190.0389,190.1354,189.8458,189.8458,5397.0
2019-10-30 10:50:00,216.12,216.29,216.12,216.29,4118.0,189.7053,189.8545,189.7053,189.8545,4118.0
2019-10-30 11:00:00,216.21,216.59,216.2,216.59,5640.0,189.7843,190.1179,189.7755,190.1179,5640.0
2019-10-30 11:10:00,216.48,216.67,216.37,216.37,4709.0,190.0213,190.1881,189.9248,189.9248,4709.0
2019-10-30 11:20:00,216.31,216.37,216.04,216.13,4535.0,189.8721,189.9248,189.6351,189.7141,4535.0
2019-10-30 11:30:00,215.87,216.13,215.85,216.1,3043.0,189.4859,189.7141,189.4683,189.6878,3043.0
2019-10-30 11:40:00,216.07,216.08,215.65,215.9,6728.0,189.6614,189.6702,189.2928,189.5122,6728.0
2019-10-30 11:50:00,215.87,216.24,215.69,216.22,5902.0,189.4859,189.8106,189.3279,189.7931,5902.0
2019-10-30 12:00:00,216.16,216.36,216.06,216.11,3835.0,189.7404,189.916,189.6526,189.6965,3835.0
2019-10-30 12:10:00,216.21,216.24,215.96,216.08,5367.0,189.7843,189.8106,189.5649,189.6702,5367.0
2019-10-30 12:20:00,216.03,216.12,215.9,216.06,6304.0,189.6263,189.7053,189.5122,189.6526,6304.0
2019-10-30 12:30:00,216.12,216.48,216.12,216.42,2805.0,189.7053,190.0213,189.7053,189.9686,2805.0
2019-10-30 12:40:00,216.43,216.51,216.36,216.44,1927.0,189.9774,190.0476,189.916,189.9862,1927.0
2019-10-30 12:50:00,216.45,216.55,216.04,216.05,6778.0,189.995,190.0828,189.6351,189.6439,6778.0
2019-10-30 13:00:00,216.0,216.1,215.91,216.05,2731.0,189.6,189.6878,189.521,189.6439,2731.0
2019-10-30 13:10:00,215.98,216.04,215.66,215.7,6229.0,189.5824,189.6351,189.3015,189.3366,6229.0
2019-10-30 13:20:00,215.67,215.88,215.67,215.75,4871.0,189.3103,189.4946,189.3103,189.3805,4871.0
2019-10-30 13:30:00,215.76,215.92,215.73,215.79,8641.0,189.3893,189.5298,189.363,189.4156,8641.0
2019-10-30 13:40:00,215.67,215.9,215.49,215.53,5206.0,189.3103,189.5122,189.1523,189.1874,5206.0
2019-10-30 13:50:00,215.49,215.9,215.42,215.76,3383.0,189.1523,189.5122,189.0909,189.3893,3383.0
2019-10-30 14:00:00,215.04,215.52,215.04,215.35,2700.0,188.7573,189.1786,188.7573,189.0294,2700.0
2019-10-30 14:10:00,215.44,216.02,215.44,216.01,3776.0,189.1084,189.6175,189.1084,189.6088,3776.0
2019-10-30 14:20:00,215.99,216.14,215.99,216.06,2520.0,189.5912,189.7229,189.5912,189.6526,2520.0
2019-10-30 14:30:00,216.1,216.1,215.16,215.22,5724.0,189.6878,189.6878,188.8626,188.9153,5724.0
2019-10-30 14:40:00,215.24,215.8,215.03,215.74,5679.0,188.9329,189.4244,188.7485,189.3718,5679.0
2019-10-30 14:50:00,215.85,216.45,215.85,216.3,5258.0,189.4683,189.995,189.4683,189.8633,5258.0
2019-10-30 15:00:00,216.41,216.73,216.36,216.71,9650.0,189.9599,190.2408,189.916,190.2232,9650.0
2019-10-30 15:10:00,216.65,216.74,216.57,216.65,5854.0,190.1705,190.2495,190.1003,190.1705,5854.0
2019-10-30 15:20:00,216.7,217.19,216.67,216.7,8448.0,190.2144,190.6445,190.1881,190.2144,8448.0
2019-10-30 15:30:00,216.71,216.77,216.44,216.44,10217.0,190.2232,190.2759,189.9862,189.9862,10217.0
2019-10-30 15:40:00,216.45,216.61,216.45,216.48,12385.0,189.995,190.1354,189.995,190.0213,12385.0
2019-10-30 15:50:00,216.48,216.93,216.39,216.77,57954.0,190.0213,190.4163,189.9423,190.2759,57954.0
2019-10-31 09:30:00,216.14,216.5,215.08,215.94,12759.0,189.7229,190.0389,188.7924,189.5473,12759.0
2019-10-31 09:40:00,215.81,217.29,215.81,217.12,7820.0,189.4332,190.7323,189.4332,190.5831,7820.0
2019-10-31 09:50:00,217.05,217.15,216.19,216.48,6544.0,190.5216,190.6094,189.7668,190.0213,6544.0
2019-10-31 10:00:00,216.43,216.6,215.88,216.08,8028.0,189.9774,190.1266,189.4946,189.6702,8028.0
2019-10-31 10:10:00,216.08,216.08,215.2,215.57,5059.0,189.6702,189.6702,188.8978,189.2225,5059.0
2019-10-31 10:20:00,215.6,215.6,214.81,214.86,8032.0,189.2489,189.2489,188.5554,188.5993,8032.0
2019-10-31 10:30:00,214.79,214.79,214.26,214.58,4720.0,188.5379,188.5379,188.0726,188.3535,4720.0
2019-10-31 10:40:00,214.65,214.89,214.49,214.89,4606.0,188.415,188.6256,188.2745,188.6256,4606.0
2019-10-31 10:50:00,214.82,215.16,214.82,214.98,4039.0,188.5642,188.8626,188.5642,188.7046,4039.0
2019-10-31 11:00:00,214.98,215.1,214.69,214.71,8178.0,188.7046,188.81,188.4501,188.4676,8178.0
2019-10-31 11:10:00,214.73,214.73,214.31,214.31,8664.0,188.4852,188.4852,188.1165,188.1165,8664.0
2019-10-31 11:20:00,214.3,214.49,214.16,214.3,4709.0,188.1078,188.2745,187.9849,188.1078,4709.0
2019-10-31 11:30:00,214.27,214.47,214.07,214.47,3473.0,188.0814,188.257,187.9059,188.257,3473.0
2019-10-31 11:40:00,214.5,214.59,213.99,214.02,10208.0,188.2833,188.3623,187.8356,187.862,10208.0
2019-10-31 11:50:00,214.04,214.41,213.99,214.26,11034.0,187.8795,188.2043,187.8356,188.0726,11034.0
2019-10-31 12:00:00,214.2,214.23,213.86,214.15,5273.0,188.02,188.0463,187.7215,187.9761,5273.0
2019-10-31 12:10:00,214.16,214.27,214.04,214.14,2451.0,187.9849,188.0814,187.8795,187.9673,2451.0
2019-10-31 12:20:00,214.13,214.59,214.13,214.59,3500.0,187.9585,188.3623,187.9585,188.3623,3500.0
2019-10-31 12:30:00,214.54,214.62,214.3,214.31,4480.0,188.3184,188.3886,188.1078,188.1165,4480.0
2019-10-31 12:40:00,214.38,214.4,214.2,214.21,3127.0,188.178,188.1955,188.02,188.0288,3127.0
2019-10-31 12:50:00,214.19,214.58,214.19,214.58,4699.0,188.0112,188.3535,188.0112,188.3535,4699.0
2019-10-31 13:00:00,214.53,214.6,214.49,214.6,2906.0,188.3096,188.3711,188.2745,188.3711,2906.0
2019-10-31 13:10:00,214.59,214.69,214.48,214.51,4727.0,188.3623,188.4501,188.2658,188.2921,4727.0
2019-10-31 13:20:00,214.51,214.71,214.5,214.71,2282.0,188.2921,188.4676,188.2833,188.4676,2282.0
2019-10-31 13:30:00,214.76,214.92,214.68,214.73,4785.0,188.5115,188.652,188.4413,188.4852,4785.0
2019-10-31 13:40:00,214.82,214.95,214.7,214.88,4897.0,188.5642,188.6783,188.4589,188.6169,4897.0
2019-10-31 13:50:00,214.78,214.84,213.95,213.95,13759.0,188.5291,188.5818,187.8005,187.8005,13759.0
2019-10-31 14:00:00,213.92,214.01,213.76,213.8,5344.0,187.7742,187.8532,187.6338,187.6689,5344.0
2019-10-31 14:10:00,213.77,213.82,213.46,213.53,6263.0,187.6425,187.6864,187.3704,187.4319,6263.0
2019-10-31 14:20:00,213.5,213.53,213.34,213.34,8645.0,187.4055,187.4319,187.2651,187.2651,8645.0
2019-10-31 14:30:00,213.3,213.33,213.07,213.07,11218.0,187.23,187.2563,187.0281,187.0281,11218.0
2019-10-31 14:40:00,213.01,213.2,212.83,213.2,8090.0,186.9754,187.1422,186.8174,187.1422,8090.0
2019-10-31 14:50:00,213.23,213.27,212.87,212.88,17013.0,187.1685,187.2036,186.8525,186.8613,17013.0
2019-10-31 15:00:00,212.92,213.04,212.7,212.71,24141.0,186.8964,187.0018,186.7033,186.7121,24141.0
2019-10-31 15:10:00,212.72,213.27,212.72,213.21,22580.0,186.7209,187.2036,186.7209,187.151,22580.0
2019-10-31 15:20:00,213.21,213.21,212.71,212.72,15867.0,187.151,187.151,186.7121,186.7209,15867.0
2019-10-31 15:30:00,212.67,213.04,212.43,212.44,43703.0,186.677,187.0018,186.4663,186.4751,43703.0
2019-10-31 15:40:00,212.47,212.98,212.47,212.9,34944.0,186.5014,186.9491,186.5014,186.8789,34944.0
2019-10-31 15:50:00,212.89,213.34,212.7,213.25,105009.0,186.8701,187.2651,186.7033,187.1861,105009.0
2019-11-01 09:30:00,214.71,215.23,213.51,214.57,18078.0,188.4676,188.9241,187.4143,188.3448,18078.0
2019-11-01 09:40:00,214.81,215.13,214.55,214.94,6716.0,188.5554,188.8363,188.3272,188.6695,6716.0
2019-11-01 09:50:00,214.92,215.66,214.62,215.13,6120.0,188.652,189.3015,188.3886,188.8363,6120.0
2019-11-01 10:00:00,215.4,215.66,214.67,214.67,6947.0,189.0733,189.3015,188.4325,188.4325,6947.0
2019-11-01 10:10:00,214.78,214.78,214.15,214.39,7790.0,188.5291,188.5291,187.9761,188.1868,7790.0
2019-11-01 10:20:00,214.3,214.73,214.22,214.3,3633.0,188.1078,188.4852,188.0375,188.1078,3633.0
2019-11-01 10:30:00,214.31,214.54,214.27,214.35,7891.0,188.1165,188.3184,188.0814,188.1516,7891.0
2019-11-01 10:40:00,214.35,214.35,213.57,213.79,3027.0,188.1516,188.1516,187.467,187.6601,3027.0
2019-11-01 10:50:00,213.78,214.42,213.78,214.25,4405.0,187.6513,188.2131,187.6513,188.0639,4405.0
2019-11-01 11:00:00,214.18,214.56,214.09,214.52,9683.0,188.0024,188.336,187.9234,188.3009,9683.0
2019-11-01 11:10:00,214.38,214.45,213.89,213.94,9714.0,188.178,188.2394,187.7479,187.7918,9714.0
2019-11-01 11:20:00,213.9,213.97,213.83,213.97,5035.0,187.7566,187.8181,187.6952,187.8181,5035.0
2019-11-01 11:30:00,214.01,214.44,213.9,214.3,4069.0,187.8532,188.2306,187.7566,188.1078,4069.0
2019-11-01 11:40:00,214.37,214.39,214.11,214.39,5887.0,188.1692,188.1868,187.941,188.1868,5887.0
2019-11-01 11:50:00,214.4,214.48,214.2,214.3,9032.0,188.1955,188.2658,188.02,188.1078,9032.0
2019-11-01 12:00:00,214.48,214.63,214.39,214.44,6662.0,188.2658,188.3974,188.1868,188.2306,6662.0
2019-11-01 12:10:00,214.39,214.49,214.07,214.16,23863.0,188.1868,188.2745,187.9059,187.9849,23863.0
2019-11-01 12:20:00,214.15,214.15,213.91,214.12,8065.0,187.9761,187.9761,187.7654,187.9498,8065.0
2019-11-01 12:30:00,214.14,214.29,214.06,214.1,15920.0,187.9673,188.099,187.8971,187.9322,15920.0
2019-11-01 12:40:00,214.11,214.15,214.0,214.11,10232.0,187.941,187.9761,187.8444,187.941,10232.0
2019-11-01 12:50:00,214.08,214.14,213.95,213.97,13956.0,187.9146,187.9673,187.8005,187.8181,13956.0
2019-11-01 13:00:00,213.95,214.14,213.95,214.03,4210.0,187.8005,187.9673,187.8005,187.8708,4210.0
2019-11-01 13:10:00,214.06,214.53,214.06,214.27,11344.0,187.8971,188.3096,187.8971,188.0814,11344.0
2019-11-01 13:20:00,214.17,214.28,213.86,213.95,12280.0,187.9936,188.0902,187.7215,187.8005,12280.0
2019-11-01 13:30:00,214.0,214.22,213.91,214.22,3019.0,187.8444,188.0375,187.7654,188.0375,3019.0
2019-11-01 13:40:00,214.22,214.22,213.87,213.95,20447.0,188.0375,188.0375,187.7303,187.8005,20447.0
2019-11-01 13:50:00,214.03,214.34,213.81,213.96,12750.0,187.8708,188.1429,187.6776,187.8093,12750.0
2019-11-01 14:00:00,213.95,214.09,213.89,214.06,2642.0,187.8005,187.9234,187.7479,187.8971,2642.0
2019-11-01 14:10:00,214.22,214.38,214.05,214.08,2826.0,188.0375,188.178,187.8883,187.9146,2826.0
2019-11-01 14:20:00,214.03,214.24,213.99,214.19,3455.0,187.8708,188.0551,187.8356,188.0112,3455.0
2019-11-01 14:30:00,214.21,214.37,214.01,214.07,9127.0,188.0288,188.1692,187.8532,187.9059,9127.0
2019-11-01 14:40:00,214.09,214.09,213.68,213.72,24920.0,187.9234,187.9234,187.5635,187.5986,24920.0
2019-11-01 14:50:00,213.64,213.64,213.43,213.56,2672.0,187.5284,187.5284,187.3441,187.4582,2672.0
2019-11-01 15:00:00,213.61,213.64,213.44,213.46,4117.0,187.5021,187.5284,187.3529,187.3704,4117.0
2019-11-01 15:10:00,213.43,213.81,213.41,213.55,7562.0,187.3441,187.6776,187.3265,187.4494,7562.0
2019-11-01 15:20:00,213.58,213.58,213.28,213.47,9980.0,187.4758,187.4758,187.2124,187.3792,9980.0
2019-11-01 15:30:00,213.49,213.92,213.47,213.85,14869.0,187.3968,187.7742,187.3792,187.7128,14869.0
2019-11-01 15:40:00,213.81,213.92,213.25,213.36,29419.0,187.6776,187.7742,187.1861,187.2826,29419.0
2019-11-01 15:50:00,213.3,213.6,213.04,213.5,86736.0,187.23,187.4933,187.0018,187.4055,86736.0
2019-11-04 09:30:00,214.93,215.93,212.82,214.46,39226.0,188.6608,189.5385,186.8086,188.2482,39226.0
2019-11-04 09:40:00,214.5,214.81,214.15,214.41,17361.0,188.2833,188.5554,187.9761,188.2043,17361.0
2019-11-04 09:50:00,214.46,214.76,214.09,214.29,20934.0,188.2482,188.5115,187.9234,188.099,20934.0
2019-11-04 10:00:00,214.39,214.63,214.09,214.43,12395.0,188.1868,188.3974,187.9234,188.2219,12395.0
2019-11-04 10:10:00,214.5,214.59,214.21,214.27,16230.0,188.2833,188.3623,188.0288,188.0814,16230.0
2019-11-04 10:20:00,214.28,214.52,214.23,214.51,6803.0,188.0902,188.3009,188.0463,188.2921,6803.0
2019-11-04 10:30:00,214.51,214.86,214.4,214.8,10975.0,188.2921,188.5993,188.1955,188.5466,10975.0
2019-11-04 10:40:00,214.85,215.02,214.8,215.01,7839.0,188.5905,188.7398,188.5466,188.731,7839.0
2019-11-04 10:50:00,215.0,215.0,214.57,214.7,17455.0,188.7222,188.7222,188.3448,188.4589,17455.0
2019-11-04 11:00:00,214.7,215.05,214.65,214.94,9127.0,188.4589,188.7661,188.415,188.6695,9127.0
2019-11-04 11:10:00,214.92,214.96,214.73,214.89,6406.0,188.652,188.6871,188.4852,188.6256,6406.0
2019-11-04 11:20:00,215.14,215.44,215.13,215.14,10025.0,188.8451,189.1084,188.8363,188.8451,10025.0
2019-11-04 11:30:00,215.07,215.19,214.31,214.74,19409.0,188.7836,188.889,188.1165,188.494,19409.0
2019-11-04 11:40:00,214.69,215.23,214.62,215.23,16400.0,188.4501,188.9241,188.3886,188.9241,16400.0
2019-11-04 11:50:00,215.3,215.48,215.27,215.38,19673.0,188.9855,189.1435,188.9592,189.0558,19673.0
2019-11-04 12:00:00,215.4,215.68,215.34,215.62,5502.0,189.0733,189.3191,189.0206,189.2664,5502.0
2019-11-04 12:10:00,215.57,215.75,215.17,215.36,8870.0,189.2225,189.3805,188.8714,189.0382,8870.0
2019-11-04 12:20:00,215.39,215.53,214.93,214.93,10165.0,189.0645,189.1874,188.6608,188.6608,10165.0
2019-11-04 12:30:00,214.87,215.22,214.75,215.18,21756.0,188.6081,188.9153,188.5028,188.8802,21756.0
2019-11-04 12:40:00,215.11,215.41,215.09,215.39,6849.0,188.8188,189.0821,188.8012,189.0645,6849.0
2019-11-04 12:50:00,215.36,215.55,215.33,215.52,4725.0,189.0382,189.205,189.0119,189.1786,4725.0
2019-11-04 13:00:00,215.56,215.56,215.33,215.46,4660.0,189.2138,189.2138,189.0119,189.126,4660.0
2019-11-04 13:10:00,215.46,215.57,215.1,215.1,5396.0,189.126,189.2225,188.81,188.81,5396.0
2019-11-04 13:20:00,215.11,215.11,214.7,214.94,14544.0,188.8188,188.8188,188.4589,188.6695,14544.0
2019-11-04 13:30:00,214.88,214.94,214.54,214.59,6517.0,188.6169,188.6695,188.3184,188.3623,6517.0
2019-11-04 13:40:00,214.57,214.83,214.45,214.77,9885.0,188.3448,188.573,188.2394,188.5203,9885.0
2019-11-04 13:50:00,214.81,215.13,214.65,215.09,7031.0,188.5554,188.8363,188.415,188.8012,7031.0
2019-11-04 14:00:00,215.13,215.49,215.1,215.49,10737.0,188.8363,189.1523,188.81,189.1523,10737.0
2019-11-04 14:10:00,215.47,215.54,215.1,215.14,8688.0,189.1348,189.1962,188.81,188.8451,8688.0
2019-11-04 14:20:00,215.12,215.23,214.94,214.94,4099.0,188.8275,188.9241,188.6695,188.6695,4099.0
2019-11-04 14:30:00,214.93,215.32,214.74,214.77,20862.0,188.6608,189.0031,188.494,188.5203,20862.0
2019-11-04 14:40:00,214.82,214.82,214.37,214.39,5701.0,188.5642,188.5642,188.1692,188.1868,5701.0
2019-11-04 14:50:00,214.42,214.42,214.13,214.24,9058.0,188.2131,188.2131,187.9585,188.0551,9058.0
2019-11-04 15:00:00,214.24,214.29,214.04,214.18,9432.0,188.0551,188.099,187.8795,188.0024,9432.0
2019-11-04 15:10:00,214.18,214.19,213.79,213.96,10125.0,188.0024,188.0112,187.6601,187.8093,10125.0
2019-11-04 15:20:00,213.97,214.2,213.94,214.03,12398.0,187.8181,188.02,187.7918,187.8708,12398.0
2019-11-04 15:30:00,214.01,214.01,213.72,213.76,26991.0,187.8532,187.8532,187.5986,187.6338,26991.0
2019-11-04 15:40:00,213.7,214.52,213.7,214.39,36462.0,187.5811,188.3009,187.5811,188.1868,36462.0
2019-11-04 15:50:00,214.39,214.51,214.08,214.44,78644.0,188.1868,188.2921,187.9146,188.2306,78644.0
2019-11-05 09:30:00,213.82,215.44,212.96,215.02,32809.0,187.6864,189.1084,186.9315,188.7398,32809.0
2019-11-05 09:40:00,215.2,215.5,214.55,214.89,19359.0,188.8978,189.1611,188.3272,188.6256,19359.0
2019-11-05 09:50:00,214.99,215.37,214.88,214.9,24001.0,188.7134,189.047,188.6169,188.6344,24001.0
2019-11-05 10:00:00,214.98,215.54,214.98,215.34,16295.0,188.7046,189.1962,188.7046,189.0206,16295.0
2019-11-05 10:10:00,215.2,215.4,215.06,215.06,11419.0,188.8978,189.0733,188.7749,188.7749,11419.0
2019-11-05 10:20:00,215.11,215.27,214.76,214.87,13157.0,188.8188,188.9592,188.5115,188.6081,13157.0
2019-11-05 10:30:00,214.8,214.89,214.24,214.51,10123.0,188.5466,188.6256,188.0551,188.2921,10123.0
2019-11-05 10:40:00,214.39,215.18,214.22,215.13,10581.0,188.1868,188.8802,188.0375,188.8363,10581.0
2019-11-05 10:50:00,215.09,215.73,215.09,215.69,22168.0,188.8012,189.363,188.8012,189.3279,22168.0
2019-11-05 11:00:00,215.69,216.0,215.56,215.7,7937.0,189.3279,189.6,189.2138,189.3366,7937.0
2019-11-05 11:10:00,215.83,216.26,215.79,216.23,5381.0,189.4508,189.8282,189.4156,189.8019,5381.0
2019-11-05 11:20:00,216.15,216.22,215.77,216.21,12939.0,189.7316,189.7931,189.3981,189.7843,12939.0
2019-11-05 11:30:00,216.21,216.87,216.21,216.73,7737.0,189.7843,190.3636,189.7843,190.2408,7737.0
2019-11-05 11:40:00,216.76,216.94,216.12,216.23,13589.0,190.2671,190.4251,189.7053,189.8019,13589.0
2019-11-05 11:50:00,216.17,216.88,216.17,216.78,7823.0,189.7492,190.3724,189.7492,190.2846,7823.0
2019-11-05 12:00:00,216.76,217.14,216.61,216.72,9230.0,190.2671,190.6006,190.1354,190.232,9230.0
2019-11-05 12:10:00,216.75,216.8,216.25,216.64,6585.0,190.2583,190.3022,189.8194,190.1618,6585.0
2019-11-05 12:20:00,216.63,216.79,216.31,216.51,7155.0,190.153,190.2934,189.8721,190.0476,7155.0
2019-11-05 12:30:00,216.49,216.8,216.39,216.8,4320.0,190.0301,190.3022,189.9423,190.3022,4320.0
2019-11-05 12:40:00,216.82,217.43,216.81,217.43,9606.0,190.3198,190.8552,190.311,190.8552,9606.0
2019-11-05 12:50:00,217.43,217.72,217.26,217.58,12230.0,190.8552,191.1098,190.706,190.9869,12230.0
2019-11-05 13:00:00,217.57,218.03,217.42,217.98,10922.0,190.9781,191.3819,190.8464,191.338,10922.0
2019-11-05 13:10:00,217.98,218.36,217.85,217.88,10798.0,191.338,191.6715,191.2239,191.2502,10798.0
2019-11-05 13:20:00,217.89,217.98,217.68,217.8,7086.0,191.259,191.338,191.0746,191.18,7086.0
2019-11-05 13:30:00,217.8,217.94,217.29,217.84,13963.0,191.18,191.3029,190.7323,191.2151,13963.0
2019-11-05 13:40:00,217.82,217.99,217.1,217.24,20106.0,191.1975,191.3468,190.5655,190.6884,20106.0
2019-11-05 13:50:00,217.18,217.48,217.13,217.4,9598.0,190.6358,190.8991,190.5919,190.8289,9598.0
2019-11-05 14:00:00,217.5,217.75,217.3,217.75,6909.0,190.9166,191.1361,190.7411,191.1361,6909.0
2019-11-05 14:10:00,217.69,217.78,217.62,217.68,4867.0,191.0834,191.1624,191.022,191.0746,4867.0
2019-11-05 14:20:00,217.56,217.59,217.22,217.31,4037.0,190.9693,190.9956,190.6709,190.7499,4037.0
2019-11-05 14:30:00,217.29,217.36,216.87,216.88,7581.0,190.7323,190.7938,190.3636,190.3724,7581.0
2019-11-05 14:40:00,216.83,216.83,216.21,216.38,12636.0,190.3285,190.3285,189.7843,189.9335,12636.0
2019-11-05 14:50:00,216.36,216.68,216.27,216.58,13425.0,189.916,190.1969,189.837,190.1091,13425.0
2019-11-05 15:00:00,216.6,216.91,216.39,216.49,9667.0,190.1266,190.3988,189.9423,190.0301,9667.0
2019-11-05 15:10:00,216.52,216.73,216.44,216.65,11948.0,190.0564,190.2408,189.9862,190.1705,11948.0
2019-11-05 15:20:00,216.64,216.75,216.54,216.66,8964.0,190.1618,190.2583,190.074,190.1793,8964.0
2019-11-05 15:30:00,216.69,217.34,216.69,217.34,24614.0,190.2056,190.7762,190.2056,190.7762,24614.0
2019-11-05 15:40:00,217.36,217.47,216.98,217.06,27197.0,190.7938,190.8903,190.4602,190.5304,27197.0
2019-11-05 15:50:00,217.01,217.05,216.31,216.59,88452.0,190.4865,190.5216,189.8721,190.1179,88452.0
2019-11-06 09:30:00,216.84,218.42,216.5,217.63,20524.0,190.3373,191.7242,190.0389,191.0308,20524.0
2019-11-06 09:40:00,217.52,217.62,216.23,216.46,10880.0,190.9342,191.022,189.8019,190.0038,10880.0
2019-11-06 09:50:00,216.51,216.68,215.29,215.58,15939.0,190.0476,190.1969,188.9768,189.2313,15939.0
2019-11-06 10:00:00,215.55,217.72,215.5,217.72,14255.0,189.205,191.1098,189.1611,191.1098,14255.0
2019-11-06 10:10:00,217.78,218.41,217.53,218.3,20839.0,191.1624,191.7154,190.943,191.6189,20839.0
2019-11-06 10:20:00,218.36,218.75,218.29,218.63,17101.0,191.6715,192.0139,191.6101,191.9085,17101.0
2019-11-06 10:30:00,218.71,218.88,217.93,218.05,10394.0,191.9788,192.128,191.2941,191.3994,10394.0
2019-11-06 10:40:00,218.06,218.7,218.05,218.6,8277.0,191.4082,191.97,191.3994,191.8822,8277.0
2019-11-06 10:50:00,218.67,218.67,218.08,218.38,11128.0,191.9436,191.9436,191.4258,191.6891,11128.0
2019-11-06 11:00:00,218.43,218.7,218.35,218.41,15453.0,191.733,191.97,191.6628,191.7154,15453.0
2019-11-06 11:10:00,218.41,218.57,218.1,218.37,11151.0,191.7154,191.8559,191.4433,191.6803,11151.0
2019-11-06 11:20:00,218.41,218.41,218.11,218.3,8807.0,191.7154,191.7154,191.4521,191.6189,8807.0
2019-11-06 11:30:00,218.3,218.81,218.23,218.51,13992.0,191.6189,192.0665,191.5574,191.8032,13992.0
2019-11-06 11:40:00,218.46,218.5,217.48,218.03,20559.0,191.7593,191.7944,190.8991,191.3819,20559.0
2019-11-06 11:50:00,217.99,218.09,217.61,217.61,15614.0,191.3468,191.4345,191.0132,191.0132,15614.0
2019-11-06 12:00:00,217.59,218.08,217.56,218.08,9591.0,190.9956,191.4258,190.9693,191.4258,9591.0
2019-11-06 12:10:00,218.07,218.12,217.96,218.08,8095.0,191.417,191.4609,191.3204,191.4258,8095.0
2019-11-06 12:20:00,218.12,218.17,217.91,217.99,6830.0,191.4609,191.5048,191.2765,191.3468,6830.0
2019-11-06 12:30:00,217.92,218.16,217.8,218.16,5491.0,191.2853,191.496,191.18,191.496,5491.0
2019-11-06 12:40:00,218.17,218.23,218.07,218.09,5361.0,191.5048,191.5574,191.417,191.4345,5361.0
2019-11-06 12:50:00,218.1,218.23,218.1,218.22,6503.0,191.4433,191.5574,191.4433,191.5486,6503.0
2019-11-06 13:00:00,218.25,218.28,217.79,217.88,9790.0,191.575,191.6013,191.1712,191.2502,9790.0
2019-11-06 13:10:00,217.87,218.0,217.87,217.92,11366.0,191.2414,191.3555,191.2414,191.2853,11366.0
2019-11-06 13:20:00,217.99,218.11,217.95,218.02,15318.0,191.3468,191.4521,191.3116,191.3731,15318.0
2019-11-06 13:30:00,218.06,218.41,218.04,218.36,10825.0,191.4082,191.7154,191.3906,191.6715,10825.0
2019-11-06 13:40:00,218.35,218.39,218.08,218.08,8408.0,191.6628,191.6979,191.4258,191.4258,8408.0
2019-11-06 13:50:00,218.09,218.91,218.06,218.84,11708.0,191.4345,192.1543,191.4082,192.0929,11708.0
2019-11-06 14:00:00,218.79,218.9,218.47,218.9,15909.0,192.049,192.1455,191.7681,192.1455,15909.0
2019-11-06 14:10:00,218.9,219.02,218.76,218.99,7582.0,192.1455,192.2509,192.0226,192.2245,7582.0
2019-11-06 14:20:00,219.0,219.0,218.66,218.66,10670.0,192.2333,192.2333,191.9349,191.9349,10670.0
2019-11-06 14:30:00,218.68,218.78,218.67,218.77,8990.0,191.9524,192.0402,191.9436,192.0314,8990.0
2019-11-06 14:40:00,218.78,219.05,218.72,218.87,12705.0,192.0402,192.2772,191.9875,192.1192,12705.0
2019-11-06 14:50:00,218.9,219.17,218.88,219.05,7077.0,192.1455,192.3825,192.128,192.2772,7077.0
2019-11-06 15:00:00,219.08,219.08,218.75,218.79,11141.0,192.3035,192.3035,192.0139,192.049,11141.0
2019-11-06 15:10:00,218.8,219.01,218.79,218.86,17206.0,192.0578,192.2421,192.049,192.1104,17206.0
2019-11-06 15:20:00,218.85,218.88,218.36,218.37,22974.0,192.1016,192.128,191.6715,191.6803,22974.0
2019-11-06 15:30:00,218.39,218.46,218.17,218.42,17352.0,191.6979,191.7593,191.5048,191.7242,17352.0
2019-11-06 15:40:00,218.42,218.43,218.07,218.23,21062.0,191.7242,191.733,191.417,191.5574,21062.0
2019-11-06 15:50:00,218.24,219.06,218.22,218.96,72920.0,191.5662,192.286,191.5486,192.1982,72920.0
2019-11-07 09:30:00,221.0,222.47,218.51,222.37,65435.0,193.9889,195.2792,191.8032,195.1914,65435.0
2019-11-07 09:40:00,222.37,224.99,221.66,224.06,53935.0,195.1914,197.4912,194.5682,196.6749,53935.0
2019-11-07 09:50:00,223.9,224.99,222.6,224.74,50727.0,196.5344,197.4912,195.3933,197.2718,50727.0
2019-11-07 10:00:00,224.73,224.93,223.88,224.79,37459.0,197.263,197.4385,196.5169,197.3156,37459.0
2019-11-07 10:10:00,224.76,225.75,224.73,224.91,37288.0,197.2893,198.1583,197.263,197.421,37288.0
2019-11-07 10:20:00,224.96,225.86,224.5,224.68,22261.0,197.4649,198.2549,197.0611,197.2191,22261.0
2019-11-07 10:30:00,224.77,225.48,224.48,225.48,23766.0,197.2981,197.9213,197.0435,197.9213,23766.0
2019-11-07 10:40:00,225.74,226.71,225.56,226.36,43995.0,198.1495,199.001,197.9915,198.6938,43995.0
2019-11-07 10:50:00,226.28,226.5,224.71,224.77,24176.0,198.6235,198.8166,197.2454,197.2981,24176.0
2019-11-07 11:00:00,224.72,225.12,224.02,224.49,25288.0,197.2542,197.6053,196.6398,197.0523,25288.0
2019-11-07 11:10:00,224.47,225.08,224.1,224.95,22122.0,197.0348,197.5702,196.71,197.4561,22122.0
2019-11-07 11:20:00,224.96,226.21,224.84,225.95,35366.0,197.4649,198.5621,197.3595,198.3339,35366.0
2019-11-07 11:30:00,225.94,226.22,225.7,225.71,31820.0,198.3251,198.5709,198.1144,198.1232,31820.0
2019-11-07 11:40:00,225.7,225.84,225.0,225.09,20654.0,198.1144,198.2373,197.5,197.579,20654.0
2019-11-07 11:50:00,225.14,225.68,225.13,225.38,11075.0,197.6229,198.0969,197.6141,197.8335,11075.0
2019-11-07 12:00:00,225.37,225.58,225.17,225.58,8645.0,197.8248,198.0091,197.6492,198.0091,8645.0
2019-11-07 12:10:00,225.64,225.81,225.54,225.79,9955.0,198.0618,198.211,197.974,198.1934,9955.0
2019-11-07 12:20:00,225.89,226.39,225.88,226.27,9960.0,198.2812,198.7201,198.2724,198.6148,9960.0
2019-11-07 12:30:00,226.26,226.97,226.13,226.55,27416.0,198.606,199.2292,198.4919,198.8605,27416.0
2019-11-07 12:40:00,226.58,228.43,226.55,227.77,65308.0,198.8869,200.5108,198.8605,199.9314,65308.0
2019-11-07 12:50:00,227.84,228.3,225.83,225.9,94787.0,199.9929,200.3966,198.2285,198.29,94787.0
2019-11-07 13:00:00,225.9,226.5,225.9,225.99,12665.0,198.29,198.8166,198.29,198.369,12665.0
2019-11-07 13:10:00,225.98,226.49,225.84,226.49,16220.0,198.3602,198.8079,198.2373,198.8079,16220.0
2019-11-07 13:20:00,226.54,227.05,226.17,226.47,9882.0,198.8518,199.2994,198.527,198.7903,9882.0
2019-11-07 13:30:00,226.44,226.48,226.02,226.34,15533.0,198.764,198.7991,198.3953,198.6762,15533.0
2019-11-07 13:40:00,226.32,226.75,226.26,226.31,17445.0,198.6586,199.0361,198.606,198.6499,17445.0
2019-11-07 13:50:00,226.29,226.63,226.29,226.48,11523.0,198.6323,198.9308,198.6323,198.7991,11523.0
2019-11-07 14:00:00,226.47,226.47,226.1,226.43,12695.0,198.7903,198.7903,198.4655,198.7552,12695.0
2019-11-07 14:10:00,226.47,227.52,226.47,227.38,31109.0,198.7903,199.712,198.7903,199.5891,31109.0
2019-11-07 14:20:00,227.34,227.47,226.92,226.94,19851.0,199.554,199.6681,199.1853,199.2029,19851.0
2019-11-07 14:30:00,226.93,227.06,226.56,226.71,17151.0,199.1941,199.3082,198.8693,199.001,17151.0
2019-11-07 14:40:00,226.79,227.01,226.1,226.25,24798.0,199.0712,199.2643,198.4655,198.5972,24798.0
2019-11-07 14:50:00,226.23,226.73,226.2,226.54,25561.0,198.5796,199.0185,198.5533,198.8518,25561.0
2019-11-07 15:00:00,226.55,227.03,226.51,226.96,23481.0,198.8605,199.2819,198.8254,199.2204,23481.0
2019-11-07 15:10:00,226.96,227.25,226.79,227.05,29481.0,199.2204,199.475,199.0712,199.2994,29481.0
2019-11-07 15:20:00,227.1,227.75,226.87,227.72,24951.0,199.3433,199.9139,199.1414,199.8875,24951.0
2019-11-07 15:30:00,227.74,227.74,227.04,227.34,46944.0,199.9051,199.9051,199.2906,199.554,46944.0
2019-11-07 15:40:00,227.35,227.74,227.2,227.74,48248.0,199.5628,199.9051,199.4311,199.9051,48248.0
2019-11-07 15:50:00,227.74,227.88,226.96,227.64,131748.0,199.9051,200.028,199.2204,199.8173,131748.0
2019-11-08 09:30:00,231.71,232.83,230.29,232.06,115947.0,203.3899,204.373,202.1434,203.6971,115947.0
2019-11-08 09:40:00,232.05,234.19,231.8,233.66,68331.0,203.6883,205.5667,203.4689,205.1015,68331.0
2019-11-08 09:50:00,233.82,234.0,232.07,233.01,47511.0,205.242,205.4,203.7059,204.531,47511.0
2019-11-08 10:00:00,232.79,233.7,232.35,232.65,121107.0,204.3379,205.1366,203.9516,204.215,121107.0
2019-11-08 10:10:00,232.64,233.99,232.51,233.99,26122.0,204.2062,205.3912,204.0921,205.3912,26122.0
2019-11-08 10:20:00,233.94,234.3,233.55,233.8,23089.0,205.3473,205.6633,205.005,205.2244,23089.0
2019-11-08 10:30:00,233.89,234.61,233.89,233.95,21066.0,205.3034,205.9354,205.3034,205.3561,21066.0
2019-11-08 10:40:00,233.9,234.03,232.72,232.82,16040.0,205.3122,205.4263,204.2764,204.3642,16040.0
2019-11-08 10:50:00,232.81,233.03,232.67,232.88,11728.0,204.3554,204.5485,204.2325,204.4169,11728.0
2019-11-08 11:00:00,232.88,234.5,232.67,234.19,38910.0,204.4169,205.8389,204.2325,205.5667,38910.0
2019-11-08 11:10:00,234.19,234.22,232.84,232.84,32809.0,205.5667,205.5931,204.3817,204.3817,32809.0
2019-11-08 11:20:00,232.91,233.13,232.66,232.98,14866.0,204.4432,204.6363,204.2237,204.5046,14866.0
2019-11-08 11:30:00,232.98,233.17,232.48,232.58,37810.0,204.5046,204.6714,204.0657,204.1535,37810.0
2019-11-08 11:40:00,232.52,232.56,231.83,232.04,49751.0,204.1009,204.136,203.4952,203.6795,49751.0
2019-11-08 11:50:00,232.07,232.65,232.04,232.44,18017.0,203.7059,204.215,203.6795,204.0306,18017.0
2019-11-08 12:00:00,232.46,232.72,232.37,232.72,28970.0,204.0482,204.2764,203.9692,204.2764,28970.0
2019-11-08 12:10:00,232.75,232.95,232.6,232.83,13320.0,204.3027,204.4783,204.1711,204.373,13320.0
2019-11-08 12:20:00,232.87,233.18,232.75,233.06,15763.0,204.4081,204.6802,204.3027,204.5749,15763.0
2019-11-08 12:30:00,233.11,233.46,233.02,233.16,14237.0,204.6187,204.926,204.5397,204.6626,14237.0
2019-11-08 12:40:00,233.09,233.43,232.92,232.99,15075.0,204.6012,204.8996,204.452,204.5134,15075.0
2019-11-08 12:50:00,232.99,233.22,232.93,233.01,12705.0,204.5134,204.7153,204.4607,204.531,12705.0
2019-11-08 13:00:00,233.0,233.2,232.87,233.04,18952.0,204.5222,204.6977,204.4081,204.5573,18952.0
2019-11-08 13:10:00,233.02,233.34,232.98,233.14,12816.0,204.5397,204.8206,204.5046,204.6451,12816.0
2019-11-08 13:20:00,233.13,233.26,232.96,233.2,20295.0,204.6363,204.7504,204.4871,204.6977,20295.0
2019-11-08 13:30:00,233.18,233.46,233.16,233.35,11914.0,204.6802,204.926,204.6626,204.8294,11914.0
2019-11-08 13:40:00,233.38,233.56,233.37,233.5,32194.0,204.8557,205.0137,204.847,204.9611,32194.0
2019-11-08 13:50:00,233.5,233.81,233.49,233.8,14379.0,204.9611,205.2332,204.9523,205.2244,14379.0
2019-11-08 14:00:00,233.84,234.01,233.65,233.91,13003.0,205.2595,205.4087,205.0927,205.321,13003.0
2019-11-08 14:10:00,233.89,234.03,233.78,234.02,13396.0,205.3034,205.4263,205.2069,205.4175,13396.0
2019-11-08 14:20:00,233.97,234.08,233.78,233.99,16396.0,205.3736,205.4702,205.2069,205.3912,16396.0
2019-11-08 14:30:00,234.03,234.3,234.0,234.22,12846.0,205.4263,205.6633,205.4,205.5931,12846.0
2019-11-08 14:40:00,234.2,234.28,233.75,233.84,24299.0,205.5755,205.6457,205.1805,205.2595,24299.0
2019-11-08 14:50:00,233.76,233.76,233.19,233.45,12113.0,205.1893,205.1893,204.689,204.9172,12113.0
2019-11-08 15:00:00,233.41,233.44,232.97,233.16,12930.0,204.8821,204.9084,204.4959,204.6626,12930.0
2019-11-08 15:10:00,233.16,233.18,232.79,232.94,13650.0,204.6626,204.6802,204.3379,204.4695,13650.0
2019-11-08 15:20:00,232.92,232.96,232.5,232.73,17895.0,204.452,204.4871,204.0833,204.2852,17895.0
2019-11-08 15:30:00,232.8,233.14,232.52,233.08,29781.0,204.3466,204.6451,204.1009,204.5924,29781.0
2019-11-08 15:40:00,233.1,233.4,233.06,233.29,29570.0,204.61,204.8733,204.5749,204.7767,29570.0
2019-11-08 15:50:00,233.33,233.94,233.23,233.87,147270.0,204.8119,205.3473,204.7241,205.2859,147270.0
2019-11-11 09:30:00,233.03,234.19,232.56,233.96,25947.0,204.5485,205.5667,204.136,205.3649,25947.0
2019-11-11 09:40:00,233.93,234.15,233.51,233.8,13360.0,205.3385,205.5316,204.9699,205.2244,13360.0
2019-11-11 09:50:00,233.75,234.33,233.44,233.95,25646.0,205.1805,205.6896,204.9084,205.3561,25646.0
2019-11-11 10:00:00,233.9,234.57,233.81,234.49,14070.0,205.3122,205.9003,205.2332,205.8301,14070.0
2019-11-11 10:10:00,234.44,234.64,234.28,234.55,13097.0,205.7862,205.9617,205.6457,205.8827,13097.0
2019-11-11 10:20:00,234.5,234.63,234.0,234.19,13656.0,205.8389,205.953,205.4,205.5667,13656.0
2019-11-11 10:30:00,234.17,234.29,233.9,233.9,12729.0,205.5492,205.6545,205.3122,205.3122,12729.0
2019-11-11 10:40:00,233.82,234.39,233.77,234.33,6426.0,205.242,205.7423,205.1981,205.6896,6426.0
2019-11-11 10:50:00,234.38,234.86,234.38,234.86,7505.0,205.7335,206.1549,205.7335,206.1549,7505.0
2019-11-11 11:00:00,234.84,235.33,234.76,235.12,19194.0,206.1373,206.5674,206.0671,206.3831,19194.0
2019-11-11 11:10:00,235.12,235.12,234.59,234.63,10655.0,206.3831,206.3831,205.9179,205.953,10655.0
2019-11-11 11:20:00,234.61,234.67,234.13,234.6,11963.0,205.9354,205.9881,205.5141,205.9266,11963.0
2019-11-11 11:30:00,234.59,234.59,234.17,234.33,11593.0,205.9179,205.9179,205.5492,205.6896,11593.0
2019-11-11 11:40:00,234.33,234.85,234.28,234.85,14605.0,205.6896,206.1461,205.6457,206.1461,14605.0
2019-11-11 11:50:00,234.95,235.39,234.88,235.38,8908.0,206.2339,206.6201,206.1724,206.6113,8908.0
2019-11-11 12:00:00,235.39,235.4,234.89,235.06,12890.0,206.6201,206.6289,206.1812,206.3304,12890.0
2019-11-11 12:10:00,235.08,235.18,234.95,235.05,9221.0,206.348,206.4357,206.2339,206.3216,9221.0
2019-11-11 12:20:00,235.07,235.08,234.59,234.81,9281.0,206.3392,206.348,205.9179,206.111,9281.0
2019-11-11 12:30:00,234.84,234.9,234.54,234.67,14917.0,206.1373,206.19,205.874,205.9881,14917.0
2019-11-11 12:40:00,234.64,234.64,233.89,233.93,10717.0,205.9617,205.9617,205.3034,205.3385,10717.0
2019-11-11 12:50:00,233.89,234.38,233.8,234.38,8921.0,205.3034,205.7335,205.2244,205.7335,8921.0
2019-11-11 13:00:00,234.36,234.72,234.29,234.48,60742.0,205.716,206.032,205.6545,205.8213,60742.0
2019-11-11 13:10:00,234.46,234.64,234.35,234.45,8101.0,205.8037,205.9617,205.7072,205.795,8101.0
2019-11-11 13:20:00,234.46,234.78,234.44,234.78,5363.0,205.8037,206.0846,205.7862,206.0846,5363.0
2019-11-11 13:30:00,234.8,234.93,234.7,234.93,13763.0,206.1022,206.2163,206.0144,206.2163,13763.0
2019-11-11 13:40:00,235.0,235.06,234.76,234.82,6507.0,206.2777,206.3304,206.0671,206.1197,6507.0
2019-11-11 13:50:00,234.85,234.96,234.59,234.63,6318.0,206.1461,206.2426,205.9179,205.953,6318.0
2019-11-11 14:00:00,234.63,235.06,234.63,235.03,8312.0,205.953,206.3304,205.953,206.3041,8312.0
2019-11-11 14:10:00,235.02,235.11,234.9,234.95,7632.0,206.2953,206.3743,206.19,206.2339,7632.0
2019-11-11 14:20:00,234.96,234.97,234.63,234.63,14016.0,206.2426,206.2514,205.953,205.953,14016.0
2019-11-11 14:30:00,234.67,234.72,234.45,234.62,9579.0,205.9881,206.032,205.795,205.9442,9579.0
2019-11-11 14:40:00,234.64,234.89,234.61,234.82,11530.0,205.9617,206.1812,205.9354,206.1197,11530.0
2019-11-11 14:50:00,234.88,235.44,234.87,235.4,18173.0,206.1724,206.664,206.1636,206.6289,18173.0
2019-11-11 15:00:00,235.42,235.49,235.27,235.27,10475.0,206.6464,206.7079,206.5147,206.5147,10475.0
2019-11-11 15:10:00,235.22,235.34,234.95,234.95,19599.0,206.4709,206.5762,206.2339,206.2339,19599.0
2019-11-11 15:20:00,234.93,235.34,234.92,235.29,20733.0,206.2163,206.5762,206.2075,206.5323,20733.0
2019-11-11 15:30:00,235.3,235.33,234.8,234.8,22657.0,206.5411,206.5674,206.1022,206.1022,22657.0
2019-11-11 15:40:00,234.84,234.89,234.58,234.77,21952.0,206.1373,206.1812,205.9091,206.0759,21952.0
2019-11-11 15:50:00,234.8,235.18,234.74,235.02,61717.0,206.1022,206.4357,206.0495,206.2953,61717.0
2019-11-12 09:30:00,236.13,237.74,235.8,236.66,25608.0,207.2696,208.6829,206.98,207.7349,25608.0
2019-11-12 09:40:00,236.66,236.88,235.52,235.59,11796.0,207.7349,207.928,206.7342,206.7956,11796.0
2019-11-12 09:50:00,235.59,236.7,235.25,236.54,40890.0,206.7956,207.77,206.4972,207.6295,40890.0
2019-11-12 10:00:00,236.55,237.47,236.12,237.29,13911.0,207.6383,208.4459,207.2609,208.2879,13911.0
2019-11-12 10:10:00,237.37,237.47,236.72,236.8,21383.0,208.3581,208.4459,207.7875,207.8577,21383.0
2019-11-12 10:20:00,236.83,236.87,236.09,236.5,10003.0,207.8841,207.9192,207.2345,207.5944,10003.0
2019-11-12 10:30:00,236.52,236.59,235.91,236.1,12043.0,207.612,207.6734,207.0765,207.2433,12043.0
2019-11-12 10:40:00,235.99,236.18,235.91,235.97,6359.0,207.1467,207.3135,207.0765,207.1292,6359.0
2019-11-12 10:50:00,235.93,236.21,235.71,235.85,19461.0,207.0941,207.3399,206.901,207.0239,19461.0
2019-11-12 11:00:00,235.93,236.1,235.71,235.98,18088.0,207.0941,207.2433,206.901,207.138,18088.0
2019-11-12 11:10:00,236.05,236.66,236.05,236.63,8812.0,207.1994,207.7349,207.1994,207.7085,8812.0
2019-11-12 11:20:00,236.67,236.79,236.48,236.74,34581.0,207.7436,207.849,207.5769,207.8051,34581.0
2019-11-12 11:30:00,236.76,236.83,236.35,236.6,12556.0,207.8226,207.8841,207.4627,207.6822,12556.0
2019-11-12 11:40:00,236.65,236.7,236.41,236.56,17620.0,207.7261,207.77,207.5154,207.6471,17620.0
2019-11-12 11:50:00,236.56,236.81,236.56,236.67,10569.0,207.6471,207.8665,207.6471,207.7436,10569.0
2019-11-12 12:00:00,236.73,236.77,236.21,236.57,23536.0,207.7963,207.8314,207.3399,207.6559,23536.0
2019-11-12 12:10:00,236.57,236.77,236.57,236.69,7519.0,207.6559,207.8314,207.6559,207.7612,7519.0
2019-11-12 12:20:00,236.73,236.86,236.64,236.74,4853.0,207.7963,207.9104,207.7173,207.8051,4853.0
2019-11-12 12:30:00,236.77,236.77,236.35,236.35,12444.0,207.8314,207.8314,207.4627,207.4627,12444.0
2019-11-12 12:40:00,236.34,236.55,236.3,236.48,8184.0,207.454,207.6383,207.4189,207.5769,8184.0
2019-11-12 12:50:00,236.48,236.71,236.2,236.68,29350.0,207.5769,207.7787,207.3311,207.7524,29350.0
2019-11-12 13:00:00,236.6,237.16,236.6,237.12,12966.0,207.6822,208.1737,207.6822,208.1386,12966.0
2019-11-12 13:10:00,237.13,237.17,236.8,236.9,26077.0,208.1474,208.1825,207.8577,207.9455,26077.0
2019-11-12 13:20:00,236.85,237.15,236.75,236.86,14278.0,207.9016,208.165,207.8139,207.9104,14278.0
2019-11-12 13:30:00,236.86,236.87,236.33,236.36,5443.0,207.9104,207.9192,207.4452,207.4715,5443.0
2019-11-12 13:40:00,236.32,236.71,236.32,236.7,6736.0,207.4364,207.7787,207.4364,207.77,6736.0
2019-11-12 13:50:00,236.72,236.73,236.56,236.62,8787.0,207.7875,207.7963,207.6471,207.6997,8787.0
2019-11-12 14:00:00,236.61,236.61,235.95,236.06,6626.0,207.691,207.691,207.1116,207.2082,6626.0
2019-11-12 14:10:00,236.0,236.2,235.89,235.89,15898.0,207.1555,207.3311,207.059,207.059,15898.0
2019-11-12 14:20:00,235.92,236.05,235.84,236.02,12897.0,207.0853,207.1994,207.0151,207.1731,12897.0
2019-11-12 14:30:00,236.02,236.09,235.86,235.99,8601.0,207.1731,207.2345,207.0326,207.1467,8601.0
2019-11-12 14:40:00,235.97,235.99,235.85,235.95,14247.0,207.1292,207.1467,207.0239,207.1116,14247.0
2019-11-12 14:50:00,235.96,236.25,235.71,236.2,21110.0,207.1204,207.375,206.901,207.3311,21110.0
2019-11-12 15:00:00,236.2,236.5,236.16,236.46,11186.0,207.3311,207.5944,207.296,207.5593,11186.0
2019-11-12 15:10:00,236.43,236.57,236.25,236.45,13652.0,207.533,207.6559,207.375,207.5505,13652.0
2019-11-12 15:20:00,236.45,236.61,236.36,236.53,11544.0,207.5505,207.691,207.4715,207.6207,11544.0
2019-11-12 15:30:00,236.47,236.78,236.41,236.46,17387.0,207.5681,207.8402,207.5154,207.5593,17387.0
2019-11-12 15:40:00,236.47,236.75,236.42,236.71,22480.0,207.5681,207.8139,207.5242,207.7787,22480.0
2019-11-12 15:50:00,236.76,237.14,236.53,237.03,108455.0,207.8226,208.1562,207.6207,208.0596,108455.0
2019-11-13 09:30:00,236.72,238.05,236.04,237.42,46026.0,207.7875,208.955,207.1906,208.402,46026.0
2019-11-13 09:40:00,237.24,237.74,236.29,236.62,63214.0,208.244,208.6829,207.4101,207.6997,63214.0
2019-11-13 09:50:00,236.58,236.88,236.07,236.88,14693.0,207.6646,207.928,207.217,207.928,14693.0
2019-11-13 10:00:00,236.86,237.12,236.72,236.82,15065.0,207.9104,208.1386,207.7875,207.8753,15065.0
2019-11-13 10:10:00,236.76,237.38,236.47,237.2,10571.0,207.8226,208.3669,207.5681,208.2089,10571.0
2019-11-13 10:20:00,237.26,237.44,237.06,237.35,9628.0,208.2615,208.4195,208.086,208.3405,9628.0
2019-11-13 10:30:00,237.44,237.74,237.29,237.74,8129.0,208.4195,208.6829,208.2879,208.6829,8129.0
2019-11-13 10:40:00,237.83,238.09,237.62,237.91,9809.0,208.7619,208.9901,208.5775,208.8321,9809.0
2019-11-13 10:50:00,237.9,238.03,237.68,237.72,8239.0,208.8233,208.9374,208.6302,208.6653,8239.0
2019-11-13 11:00:00,237.84,237.84,237.22,237.22,12600.0,208.7706,208.7706,208.2264,208.2264,12600.0
2019-11-13 11:10:00,237.14,237.36,236.89,237.29,18859.0,208.1562,208.3493,207.9367,208.2879,18859.0
2019-11-13 11:20:00,237.28,237.53,237.24,237.32,21779.0,208.2791,208.4985,208.244,208.3142,21779.0
2019-11-13 11:30:00,237.31,237.85,237.24,237.51,17836.0,208.3054,208.7794,208.244,208.481,17836.0
2019-11-13 11:40:00,237.59,238.05,237.55,237.61,8847.0,208.5512,208.955,208.5161,208.5687,8847.0
2019-11-13 11:50:00,237.54,237.61,237.24,237.33,6635.0,208.5073,208.5687,208.244,208.323,6635.0
2019-11-13 12:00:00,237.36,237.56,236.93,237.26,15950.0,208.3493,208.5249,207.9719,208.2615,15950.0
2019-11-13 12:10:00,237.38,237.47,237.27,237.47,8740.0,208.3669,208.4459,208.2703,208.4459,8740.0
2019-11-13 12:20:00,237.45,237.45,237.13,237.29,7837.0,208.4283,208.4283,208.1474,208.2879,7837.0
2019-11-13 12:30:00,237.32,237.49,237.24,237.34,6302.0,208.3142,208.4634,208.244,208.3317,6302.0
2019-11-13 12:40:00,237.37,237.51,237.15,237.45,11494.0,208.3581,208.481,208.165,208.4283,11494.0
2019-11-13 12:50:00,237.41,237.53,237.24,237.52,15817.0,208.3932,208.4985,208.244,208.4897,15817.0
2019-11-13 13:00:00,237.54,237.57,237.12,237.26,9450.0,208.5073,208.5336,208.1386,208.2615,9450.0
2019-11-13 13:10:00,237.24,237.47,237.24,237.45,8071.0,208.244,208.4459,208.244,208.4283,8071.0
2019-11-13 13:20:00,237.39,237.45,237.14,237.39,15626.0,208.3756,208.4283,208.1562,208.3756,15626.0
2019-11-13 13:30:00,237.44,237.51,237.24,237.34,8114.0,208.4195,208.481,208.244,208.3317,8114.0
2019-11-13 13:40:00,237.27,237.66,237.26,237.66,7067.0,208.2703,208.6126,208.2615,208.6126,7067.0
2019-11-13 13:50:00,237.72,237.92,237.1,237.45,28876.0,208.6653,208.8409,208.1211,208.4283,28876.0
2019-11-13 14:00:00,237.42,237.52,237.02,237.33,38549.0,208.402,208.4897,208.0509,208.323,38549.0
2019-11-13 14:10:00,237.29,237.46,237.24,237.28,24129.0,208.2879,208.4371,208.244,208.2791,24129.0
2019-11-13 14:20:00,237.28,237.36,236.96,237.35,18124.0,208.2791,208.3493,207.9982,208.3405,18124.0
2019-11-13 14:30:00,237.34,237.63,237.29,237.39,10466.0,208.3317,208.5863,208.2879,208.3756,10466.0
2019-11-13 14:40:00,237.39,237.42,237.24,237.32,12119.0,208.3756,208.402,208.244,208.3142,12119.0
2019-11-13 14:50:00,237.31,237.43,237.13,237.38,19233.0,208.3054,208.4107,208.1474,208.3669,19233.0
2019-11-13 15:00:00,237.43,237.52,237.2,237.43,21414.0,208.4107,208.4897,208.2089,208.4107,21414.0
2019-11-13 15:10:00,237.49,237.56,237.27,237.32,21520.0,208.4634,208.5249,208.2703,208.3142,21520.0
2019-11-13 15:20:00,237.34,237.56,237.32,237.48,13746.0,208.3317,208.5249,208.3142,208.4546,13746.0
2019-11-13 15:30:00,237.46,237.54,237.27,237.29,23311.0,208.4371,208.5073,208.2703,208.2879,23311.0
2019-11-13 15:40:00,237.32,237.69,237.26,237.57,22306.0,208.3142,208.639,208.2615,208.5336,22306.0
2019-11-13 15:50:00,237.55,237.75,237.28,237.5,67416.0,208.5161,208.6916,208.2791,208.4722,67416.0
2019-11-14 09:30:00,236.38,237.26,236.26,236.79,40485.0,207.4891,208.2615,207.3837,207.849,40485.0
2019-11-14 09:40:00,236.7,237.38,236.59,236.7,12113.0,207.77,208.3669,207.6734,207.77,12113.0
2019-11-14 09:50:00,236.76,237.45,236.76,237.42,5902.0,207.8226,208.4283,207.8226,208.402,5902.0
2019-11-14 10:00:00,237.47,237.67,236.91,237.63,10153.0,208.4459,208.6214,207.9543,208.5863,10153.0
2019-11-14 10:10:00,237.68,237.96,237.64,237.66,3581.0,208.6302,208.876,208.5951,208.6126,3581.0
2019-11-14 10:20:00,237.69,237.86,237.47,237.53,4750.0,208.639,208.7882,208.4459,208.4985,4750.0
2019-11-14 10:30:00,237.57,237.85,237.52,237.75,12143.0,208.5336,208.7794,208.4897,208.6916,12143.0
2019-11-14 10:40:00,237.67,237.89,237.1,237.16,9747.0,208.6214,208.8145,208.1211,208.1737,9747.0
2019-11-14 10:50:00,237.0,237.64,236.57,237.48,27131.0,208.0333,208.5951,207.6559,208.4546,27131.0
2019-11-14 11:00:00,237.33,238.0,237.33,237.75,10896.0,208.323,208.9111,208.323,208.6916,10896.0
2019-11-14 11:10:00,237.8,238.41,237.79,238.29,8609.0,208.7355,209.271,208.7267,209.1656,8609.0
2019-11-14 11:20:00,238.29,238.51,238.0,238.11,13203.0,209.1656,209.3587,208.9111,209.0076,13203.0
2019-11-14 11:30:00,238.09,238.23,237.56,237.64,9203.0,208.9901,209.113,208.5249,208.5951,9203.0
2019-11-14 11:40:00,237.66,237.86,237.4,237.52,20454.0,208.6126,208.7882,208.3844,208.4897,20454.0
2019-11-14 11:50:00,237.57,238.02,237.57,237.97,11822.0,208.5336,208.9286,208.5336,208.8847,11822.0
2019-11-14 12:00:00,237.95,238.12,237.91,238.02,11054.0,208.8672,209.0164,208.8321,208.9286,11054.0
2019-11-14 12:10:00,237.93,238.05,237.9,237.92,4091.0,208.8496,208.955,208.8233,208.8409,4091.0
2019-11-14 12:20:00,237.95,238.04,237.88,237.97,7023.0,208.8672,208.9462,208.8057,208.8847,7023.0
2019-11-14 12:30:00,237.97,238.11,237.85,238.11,10481.0,208.8847,209.0076,208.7794,209.0076,10481.0
2019-11-14 12:40:00,238.12,238.23,238.04,238.08,3500.0,209.0164,209.113,208.9462,208.9813,3500.0
2019-11-14 12:50:00,238.08,238.13,237.96,238.11,5906.0,208.9813,209.0252,208.876,209.0076,5906.0
2019-11-14 13:00:00,238.08,238.26,238.0,238.11,7419.0,208.9813,209.1393,208.9111,209.0076,7419.0
2019-11-14 13:10:00,238.07,238.09,237.94,237.99,5684.0,208.9725,208.9901,208.8584,208.9023,5684.0
2019-11-14 13:20:00,237.96,237.96,237.84,237.88,6655.0,208.876,208.876,208.7706,208.8057,6655.0
2019-11-14 13:30:00,237.88,237.98,237.8,237.94,9897.0,208.8057,208.8935,208.7355,208.8584,9897.0
2019-11-14 13:40:00,237.97,238.0,237.79,237.92,5805.0,208.8847,208.9111,208.7267,208.8409,5805.0
2019-11-14 13:50:00,237.89,237.98,237.29,237.65,8533.0,208.8145,208.8935,208.2879,208.6039,8533.0
2019-11-14 14:00:00,237.6,238.09,237.58,238.09,13070.0,208.56,208.9901,208.5424,208.9901,13070.0
2019-11-14 14:10:00,238.06,238.06,237.76,237.8,6699.0,208.9637,208.9637,208.7004,208.7355,6699.0
2019-11-14 14:20:00,237.73,237.73,237.34,237.4,9979.0,208.6741,208.6741,208.3317,208.3844,9979.0
2019-11-14 14:30:00,237.38,237.67,237.22,237.67,10614.0,208.3669,208.6214,208.2264,208.6214,10614.0
2019-11-14 14:40:00,237.72,237.9,237.71,237.85,6413.0,208.6653,208.8233,208.6565,208.7794,6413.0
2019-11-14 14:50:00,237.83,237.87,237.7,237.85,12263.0,208.7619,208.797,208.6477,208.7794,12263.0
2019-11-14 15:00:00,237.85,238.01,237.81,237.96,8043.0,208.7794,208.9199,208.7443,208.876,8043.0
2019-11-14 15:10:00,238.0,238.04,237.89,237.93,8672.0,208.9111,208.9462,208.8145,208.8496,8672.0
2019-11-14 15:20:00,237.96,238.23,237.93,238.23,10445.0,208.876,209.113,208.8496,209.113,10445.0
2019-11-14 15:30:00,238.19,238.23,238.03,238.09,14261.0,209.0779,209.113,208.9374,208.9901,14261.0
2019-11-14 15:40:00,238.11,238.17,238.03,238.09,16388.0,209.0076,209.0603,208.9374,208.9901,16388.0
2019-11-14 15:50:00,238.11,238.54,238.09,238.14,67053.0,209.0076,209.3851,208.9901,209.034,67053.0
2019-11-15 09:30:00,239.52,240.66,239.2,239.56,45341.0,210.2453,211.246,209.9644,210.2804,45341.0
2019-11-15 09:40:00,239.44,239.63,238.74,239.6,8840.0,210.1751,210.3419,209.5606,210.3155,8840.0
2019-11-15 09:50:00,239.39,239.72,239.08,239.47,8651.0,210.1312,210.4209,209.8591,210.2014,8651.0
2019-11-15 10:00:00,239.54,239.66,238.93,238.94,11671.0,210.2629,210.3682,209.7274,209.7362,11671.0
2019-11-15 10:10:00,238.93,239.68,238.87,239.68,10904.0,209.7274,210.3857,209.6747,210.3857,10904.0
2019-11-15 10:20:00,239.68,239.78,239.3,239.76,13008.0,210.3857,210.4735,210.0522,210.456,13008.0
2019-11-15 10:30:00,239.67,239.73,239.37,239.57,16745.0,210.377,210.4296,210.1136,210.2892,16745.0
2019-11-15 10:40:00,239.56,239.71,239.41,239.47,16489.0,210.2804,210.4121,210.1487,210.2014,16489.0
2019-11-15 10:50:00,239.43,239.64,239.37,239.42,18703.0,210.1663,210.3506,210.1136,210.1575,18703.0
2019-11-15 11:00:00,239.32,239.85,239.3,239.82,14525.0,210.0697,210.535,210.0522,210.5086,14525.0
2019-11-15 11:10:00,239.81,239.82,239.45,239.58,11894.0,210.4999,210.5086,210.1839,210.298,11894.0
2019-11-15 11:20:00,239.63,239.86,239.48,239.73,16256.0,210.3419,210.5437,210.2102,210.4296,16256.0
2019-11-15 11:30:00,239.71,239.75,239.35,239.59,13949.0,210.4121,210.4472,210.0961,210.3067,13949.0
2019-11-15 11:40:00,239.52,239.6,239.44,239.51,21831.0,210.2453,210.3155,210.1751,210.2365,21831.0
2019-11-15 11:50:00,239.5,239.65,239.44,239.64,36883.0,210.2277,210.3594,210.1751,210.3506,36883.0
2019-11-15 12:00:00,239.59,239.99,239.13,239.13,12342.0,210.3067,210.6579,209.903,209.903,12342.0
2019-11-15 12:10:00,239.08,239.27,238.63,238.93,12887.0,209.8591,210.0259,209.4641,209.7274,12887.0
2019-11-15 12:20:00,239.0,239.32,238.9,239.25,11854.0,209.7889,210.0697,209.7011,210.0083,11854.0
2019-11-15 12:30:00,239.25,239.4,239.2,239.29,15551.0,210.0083,210.14,209.9644,210.0434,15551.0
2019-11-15 12:40:00,239.25,239.39,239.22,239.39,10827.0,210.0083,210.1312,209.982,210.1312,10827.0
2019-11-15 12:50:00,239.39,239.56,239.36,239.46,13175.0,210.1312,210.2804,210.1049,210.1926,13175.0
2019-11-15 13:00:00,239.48,239.63,239.45,239.58,9905.0,210.2102,210.3419,210.1839,210.298,9905.0
2019-11-15 13:10:00,239.54,239.67,239.49,239.62,6509.0,210.2629,210.377,210.219,210.3331,6509.0
2019-11-15 13:20:00,239.66,239.74,239.55,239.6,5823.0,210.3682,210.4384,210.2716,210.3155,5823.0
2019-11-15 13:30:00,239.53,239.66,239.5,239.6,7082.0,210.2541,210.3682,210.2277,210.3155,7082.0
2019-11-15 13:40:00,239.59,239.91,239.54,239.85,6458.0,210.3067,210.5876,210.2629,210.535,6458.0
2019-11-15 13:50:00,239.91,239.93,239.66,239.74,10058.0,210.5876,210.6052,210.3682,210.4384,10058.0
2019-11-15 14:00:00,239.74,239.86,239.6,239.86,14726.0,210.4384,210.5437,210.3155,210.5437,14726.0
2019-11-15 14:10:00,239.84,240.09,239.84,240.05,12218.0,210.5262,210.7456,210.5262,210.7105,12218.0
2019-11-15 14:20:00,240.05,240.25,240.0,240.1,9040.0,210.7105,210.8861,210.6666,210.7544,9040.0
2019-11-15 14:30:00,240.1,240.2,240.06,240.19,19098.0,210.7544,210.8422,210.7193,210.8334,19098.0
2019-11-15 14:40:00,240.21,240.39,240.18,240.28,5782.0,210.851,211.009,210.8246,210.9124,5782.0
2019-11-15 14:50:00,240.22,240.33,240.1,240.23,11807.0,210.8597,210.9563,210.7544,210.8685,11807.0
2019-11-15 15:00:00,240.17,240.2,240.04,240.12,9932.0,210.8159,210.8422,210.7017,210.772,9932.0
2019-11-15 15:10:00,240.14,240.2,239.99,240.12,21954.0,210.7895,210.8422,210.6579,210.772,21954.0
2019-11-15 15:20:00,240.12,240.2,239.83,240.19,22887.0,210.772,210.8422,210.5174,210.8334,22887.0
2019-11-15 15:30:00,240.14,240.22,239.96,240.22,33842.0,210.7895,210.8597,210.6315,210.8597,33842.0
2019-11-15 15:40:00,240.18,240.57,239.92,240.57,18978.0,210.8246,211.167,210.5964,211.167,18978.0
2019-11-15 15:50:00,240.57,241.0,240.46,240.85,96572.0,211.167,211.5444,211.0704,211.4127,96572.0
2019-11-18 09:30:00,239.09,240.41,239.09,239.87,22447.0,209.8679,211.0265,209.8679,210.5525,22447.0
2019-11-18 09:40:00,239.74,240.87,239.73,240.54,12424.0,210.4384,211.4303,210.4296,211.1406,12424.0
2019-11-18 09:50:00,240.62,240.77,240.02,240.48,10455.0,211.2109,211.3425,210.6842,211.088,10455.0
2019-11-18 10:00:00,240.59,241.49,240.5,241.35,8253.0,211.1845,211.9745,211.1055,211.8516,8253.0
2019-11-18 10:10:00,241.36,241.37,240.78,240.8,13156.0,211.8604,211.8692,211.3513,211.3689,13156.0
2019-11-18 10:20:00,240.91,240.98,240.29,240.57,12807.0,211.4654,211.5269,210.9212,211.167,12807.0
2019-11-18 10:30:00,240.72,240.85,240.49,240.73,7819.0,211.2986,211.4127,211.0967,211.3074,7819.0
2019-11-18 10:40:00,240.67,240.85,240.52,240.66,9133.0,211.2547,211.4127,211.1231,211.246,9133.0
2019-11-18 10:50:00,240.65,240.92,240.45,240.45,13706.0,211.2372,211.4742,211.0616,211.0616,13706.0
2019-11-18 11:00:00,240.49,240.66,240.11,240.61,9939.0,211.0967,211.246,210.7632,211.2021,9939.0
2019-11-18 11:10:00,240.54,241.25,240.53,241.16,10551.0,211.1406,211.7639,211.1319,211.6849,10551.0
2019-11-18 11:20:00,241.19,241.45,241.02,241.25,15676.0,211.7112,211.9394,211.562,211.7639,15676.0
2019-11-18 11:30:00,241.28,241.71,241.28,241.65,19641.0,211.7902,212.1676,211.7902,212.115,19641.0
2019-11-18 11:40:00,241.68,241.78,241.32,241.37,14426.0,212.1413,212.2291,211.8253,211.8692,14426.0
2019-11-18 11:50:00,241.32,241.32,240.91,241.29,5824.0,211.8253,211.8253,211.4654,211.799,5824.0
2019-11-18 12:00:00,241.24,241.25,241.04,241.09,6846.0,211.7551,211.7639,211.5795,211.6234,6846.0
2019-11-18 12:10:00,241.04,241.4,241.04,241.4,8285.0,211.5795,211.8955,211.5795,211.8955,8285.0
2019-11-18 12:20:00,241.35,241.4,240.97,241.13,4954.0,211.8516,211.8955,211.5181,211.6585,4954.0
2019-11-18 12:30:00,241.08,241.18,240.74,241.06,12364.0,211.6146,211.7024,211.3162,211.5971,12364.0
2019-11-18 12:40:00,241.09,241.4,241.09,241.37,11374.0,211.6234,211.8955,211.6234,211.8692,11374.0
2019-11-18 12:50:00,241.44,241.57,241.33,241.38,16468.0,211.9306,212.0447,211.8341,211.878,16468.0
2019-11-18 13:00:00,241.47,241.68,241.22,241.35,5775.0,211.957,212.1413,211.7375,211.8516,5775.0
2019-11-18 13:10:00,241.38,241.39,241.06,241.07,5195.0,211.878,211.8867,211.5971,211.6059,5195.0
2019-11-18 13:20:00,241.04,241.31,241.01,241.07,11209.0,211.5795,211.8165,211.5532,211.6059,11209.0
2019-11-18 13:30:00,241.11,241.34,241.05,241.34,5858.0,211.641,211.8429,211.5883,211.8429,5858.0
2019-11-18 13:40:00,241.34,241.44,241.12,241.41,8263.0,211.8429,211.9306,211.6497,211.9043,8263.0
2019-11-18 13:50:00,241.41,241.66,241.2,241.23,9522.0,211.9043,212.1237,211.72,211.7463,9522.0
2019-11-18 14:00:00,241.27,241.32,241.07,241.12,12731.0,211.7814,211.8253,211.6059,211.6497,12731.0
2019-11-18 14:10:00,241.01,241.21,240.93,241.18,8222.0,211.5532,211.7287,211.483,211.7024,8222.0
2019-11-18 14:20:00,241.22,241.22,240.84,241.06,10502.0,211.7375,211.7375,211.404,211.5971,10502.0
2019-11-18 14:30:00,241.12,241.41,241.12,241.2,7745.0,211.6497,211.9043,211.6497,211.72,7745.0
2019-11-18 14:40:00,241.14,241.29,241.06,241.23,8960.0,211.6673,211.799,211.5971,211.7463,8960.0
2019-11-18 14:50:00,241.2,241.38,241.13,241.34,12811.0,211.72,211.878,211.6585,211.8429,12811.0
2019-11-18 15:00:00,241.35,241.44,241.25,241.42,12076.0,211.8516,211.9306,211.7639,211.9131,12076.0
2019-11-18 15:10:00,241.4,241.51,241.34,241.51,22120.0,211.8955,211.9921,211.8429,211.9921,22120.0
2019-11-18 15:20:00,241.58,241.62,241.37,241.51,14762.0,212.0535,212.0886,211.8692,211.9921,14762.0
2019-11-18 15:30:00,241.51,241.57,240.5,240.75,30256.0,211.9921,212.0447,211.1055,211.325,30256.0
2019-11-18 15:40:00,240.78,240.82,240.61,240.81,35171.0,211.3513,211.3864,211.2021,211.3776,35171.0
2019-11-18 15:50:00,240.81,241.22,240.79,241.19,84751.0,211.3776,211.7375,211.3601,211.7112,84751.0
2019-11-19 09:30:00,241.23,241.7,240.56,240.66,23342.0,211.7463,212.1589,211.1582,211.246,23342.0
2019-11-19 09:40:00,240.54,241.9,240.52,241.85,9632.0,211.1406,212.3344,211.1231,212.2905,9632.0
2019-11-19 09:50:00,241.78,241.78,241.07,241.48,7964.0,212.2291,212.2291,211.6059,211.9657,7964.0
2019-11-19 10:00:00,241.36,241.57,240.59,240.59,5250.0,211.8604,212.0447,211.1845,211.1845,5250.0
2019-11-19 10:10:00,240.44,241.31,240.22,241.09,14992.0,211.0529,211.8165,210.8597,211.6234,14992.0
2019-11-19 10:20:00,241.03,241.13,240.52,241.13,9609.0,211.5707,211.6585,211.1231,211.6585,9609.0
2019-11-19 10:30:00,241.05,241.59,240.68,241.36,7285.0,211.5883,212.0623,211.2635,211.8604,7285.0
2019-11-19 10:40:00,241.32,241.44,240.83,240.98,11944.0,211.8253,211.9306,211.3952,211.5269,11944.0
2019-11-19 10:50:00,241.03,241.09,240.62,240.81,12418.0,211.5707,211.6234,211.2109,211.3776,12418.0
2019-11-19 11:00:00,240.76,241.03,240.71,240.79,9884.0,211.3337,211.5707,211.2899,211.3601,9884.0
2019-11-19 11:10:00,240.79,241.26,240.77,240.99,16613.0,211.3601,211.7726,211.3425,211.5356,16613.0
2019-11-19 11:20:00,241.03,241.42,240.84,241.28,6072.0,211.5707,211.9131,211.404,211.7902,6072.0
2019-11-19 11:30:00,241.24,241.71,241.0,241.46,11230.0,211.7551,212.1676,211.5444,211.9482,11230.0
2019-11-19 11:40:00,241.3,241.3,241.01,241.11,7784.0,211.8077,211.8077,211.5532,211.641,7784.0
2019-11-19 11:50:00,241.12,241.41,241.04,241.41,7269.0,211.6497,211.9043,211.5795,211.9043,7269.0
2019-11-19 12:00:00,241.35,241.42,240.81,240.98,8705.0,211.8516,211.9131,211.3776,211.5269,8705.0
2019-11-19 12:10:00,240.95,241.19,240.92,241.19,11265.0,211.5005,211.7112,211.4742,211.7112,11265.0
2019-11-19 12:20:00,241.15,241.15,240.85,240.93,7935.0,211.6761,211.6761,211.4127,211.483,7935.0
2019-11-19 12:30:00,240.93,241.04,240.79,240.79,10697.0,211.483,211.5795,211.3601,211.3601,10697.0
2019-11-19 12:40:00,240.67,241.12,240.66,240.94,15307.0,211.2547,211.6497,211.246,211.4917,15307.0
2019-11-19 12:50:00,240.93,241.01,240.82,240.97,10346.0,211.483,211.5532,211.3864,211.5181,10346.0
2019-11-19 13:00:00,240.96,241.18,240.83,241.18,6450.0,211.5093,211.7024,211.3952,211.7024,6450.0
2019-11-19 13:10:00,241.21,241.22,241.12,241.21,5263.0,211.7287,211.7375,211.6497,211.7287,5263.0
2019-11-19 13:20:00,241.19,241.21,240.89,240.9,8508.0,211.7112,211.7287,211.4479,211.4566,8508.0
2019-11-19 13:30:00,240.92,241.13,240.91,241.0,7394.0,211.4742,211.6585,211.4654,211.5444,7394.0
2019-11-19 13:40:00,241.01,241.04,240.91,240.98,11975.0,211.5532,211.5795,211.4654,211.5269,11975.0
2019-11-19 13:50:00,240.94,241.12,240.91,241.09,10028.0,211.4917,211.6497,211.4654,211.6234,10028.0
2019-11-19 14:00:00,241.08,241.17,241.04,241.07,4301.0,211.6146,211.6936,211.5795,211.6059,4301.0
2019-11-19 14:10:00,241.14,241.28,241.03,241.23,11345.0,211.6673,211.7902,211.5707,211.7463,11345.0
2019-11-19 14:20:00,241.21,241.52,241.21,241.5,5532.0,211.7287,212.0009,211.7287,211.9833,5532.0
2019-11-19 14:30:00,241.47,241.52,241.1,241.1,9169.0,211.957,212.0009,211.6322,211.6322,9169.0
2019-11-19 14:40:00,241.11,241.43,241.1,241.21,6862.0,211.641,211.9219,211.6322,211.7287,6862.0
2019-11-19 14:50:00,241.24,241.37,241.01,241.28,11014.0,211.7551,211.8692,211.5532,211.7902,11014.0
2019-11-19 15:00:00,241.28,241.3,241.1,241.23,11209.0,211.7902,211.8077,211.6322,211.7463,11209.0
2019-11-19 15:10:00,241.28,241.35,241.01,241.07,8227.0,211.7902,211.8516,211.5532,211.6059,8227.0
2019-11-19 15:20:00,241.05,241.25,241.0,241.19,10826.0,211.5883,211.7639,211.5444,211.7112,10826.0
2019-11-19 15:30:00,241.21,241.52,241.08,241.41,20490.0,211.7287,212.0009,211.6146,211.9043,20490.0
2019-11-19 15:40:00,241.39,241.44,241.08,241.24,21859.0,211.8867,211.9306,211.6146,211.7551,21859.0
2019-11-19 15:50:00,241.19,241.48,241.09,241.31,55700.0,211.7112,211.9657,211.6234,211.8165,55700.0
2019-11-20 09:30:00,241.06,241.62,240.94,240.94,53159.0,211.5971,212.0886,211.4917,211.4917,53159.0
2019-11-20 09:40:00,240.85,241.78,240.85,241.11,9008.0,211.4127,212.2291,211.4127,211.641,9008.0
2019-11-20 09:50:00,241.52,241.63,240.56,241.27,11239.0,212.0009,212.0974,211.1582,211.7814,11239.0
2019-11-20 10:00:00,241.26,241.26,240.81,240.94,13243.0,211.7726,211.7726,211.3776,211.4917,13243.0
2019-11-20 10:10:00,240.96,241.28,240.9,241.15,8869.0,211.5093,211.7902,211.4566,211.6761,8869.0
2019-11-20 10:20:00,241.26,241.44,240.84,241.23,16438.0,211.7726,211.9306,211.404,211.7463,16438.0
2019-11-20 10:30:00,241.22,241.48,240.94,241.4,7423.0,211.7375,211.9657,211.4917,211.8955,7423.0
2019-11-20 10:40:00,241.36,241.42,241.01,241.15,5574.0,211.8604,211.9131,211.5532,211.6761,5574.0
2019-11-20 10:50:00,241.14,241.44,240.93,241.24,9313.0,211.6673,211.9306,211.483,211.7551,9313.0
2019-11-20 11:00:00,241.14,241.23,240.94,241.06,7228.0,211.6673,211.7463,211.4917,211.5971,7228.0
2019-11-20 11:10:00,241.05,241.36,240.92,241.25,10273.0,211.5883,211.8604,211.4742,211.7639,10273.0
2019-11-20 11:20:00,241.25,241.33,240.93,240.94,10254.0,211.7639,211.8341,211.483,211.4917,10254.0
2019-11-20 11:30:00,240.94,241.25,240.83,240.97,14246.0,211.4917,211.7639,211.3952,211.5181,14246.0
2019-11-20 11:40:00,240.97,241.27,240.8,241.06,9269.0,211.5181,211.7814,211.3689,211.5971,9269.0
2019-11-20 11:50:00,241.0,241.13,240.89,240.95,5248.0,211.5444,211.6585,211.4479,211.5005,5248.0
2019-11-20 12:00:00,240.92,241.14,240.6,240.9,15067.0,211.4742,211.6673,211.1933,211.4566,15067.0
2019-11-20 12:10:00,240.96,241.06,240.84,240.93,8436.0,211.5093,211.5971,211.404,211.483,8436.0
2019-11-20 12:20:00,240.98,241.04,240.62,240.7,10326.0,211.5269,211.5795,211.2109,211.2811,10326.0
2019-11-20 12:30:00,240.64,240.64,240.08,240.14,5263.0,211.2284,211.2284,210.7369,210.7895,5263.0
2019-11-20 12:40:00,240.13,240.21,239.82,240.12,18887.0,210.7807,210.851,210.5086,210.772,18887.0
2019-11-20 12:50:00,240.03,240.03,238.94,239.17,25515.0,210.693,210.693,209.7362,209.9381,25515.0
2019-11-20 13:00:00,239.08,239.44,238.93,239.22,17150.0,209.8591,210.1751,209.7274,209.982,17150.0
2019-11-20 13:10:00,239.21,239.3,238.67,238.82,23660.0,209.9732,210.0522,209.4992,209.6309,23660.0
2019-11-20 13:20:00,238.81,239.2,238.72,239.04,11024.0,209.6221,209.9644,209.5431,209.824,11024.0
2019-11-20 13:30:00,239.13,239.32,238.93,239.04,36373.0,209.903,210.0697,209.7274,209.824,36373.0
2019-11-20 13:40:00,239.04,239.44,239.04,239.29,12351.0,209.824,210.1751,209.824,210.0434,12351.0
2019-11-20 13:50:00,239.32,239.54,239.13,239.31,19774.0,210.0697,210.2629,209.903,210.061,19774.0
2019-11-20 14:00:00,239.32,239.32,238.68,238.84,13650.0,210.0697,210.0697,209.508,209.6484,13650.0
2019-11-20 14:10:00,238.9,238.99,238.35,238.44,9311.0,209.7011,209.7801,209.2183,209.2973,9311.0
2019-11-20 14:20:00,238.5,238.76,238.21,238.45,7000.0,209.35,209.5782,209.0954,209.3061,7000.0
2019-11-20 14:30:00,238.39,238.45,238.12,238.12,32286.0,209.2534,209.3061,209.0164,209.0164,32286.0
2019-11-20 14:40:00,238.2,238.23,237.94,238.05,9113.0,209.0866,209.113,208.8584,208.955,9113.0
2019-11-20 14:50:00,238.05,238.12,237.68,237.69,9955.0,208.955,209.0164,208.6302,208.639,9955.0
2019-11-20 15:00:00,237.69,237.74,237.24,237.27,30949.0,208.639,208.6829,208.244,208.2703,30949.0
2019-11-20 15:10:00,237.32,238.02,237.31,237.53,26391.0,208.3142,208.9286,208.3054,208.4985,26391.0
2019-11-20 15:20:00,237.58,237.66,237.29,237.37,14541.0,208.5424,208.6126,208.2879,208.3581,14541.0
2019-11-20 15:30:00,237.31,237.32,236.99,237.19,66405.0,208.3054,208.3142,208.0245,208.2001,66405.0
2019-11-20 15:40:00,237.26,238.06,237.25,237.88,42833.0,208.2615,208.9637,208.2527,208.8057,42833.0
2019-11-20 15:50:00,237.86,238.01,237.61,237.84,56504.0,208.7882,208.9199,208.5687,208.7706,56504.0
2019-11-21 09:30:00,237.28,238.08,236.84,237.1,16906.0,208.2791,208.9813,207.8929,208.1211,16906.0
2019-11-21 09:40:00,236.81,237.11,235.58,236.09,31816.0,207.8665,208.1299,206.7869,207.2345,31816.0
2019-11-21 09:50:00,236.25,236.84,235.98,236.2,8286.0,207.375,207.8929,207.138,207.3311,8286.0
2019-11-21 10:00:00,236.18,236.91,236.02,236.79,6054.0,207.3135,207.9543,207.1731,207.849,6054.0
2019-11-21 10:10:00,236.71,236.84,236.39,236.68,9596.0,207.7787,207.8929,207.4979,207.7524,9596.0
2019-11-21 10:20:00,236.72,237.14,236.52,236.99,6525.0,207.7875,208.1562,207.612,208.0245,6525.0
2019-11-21 10:30:00,236.83,237.31,236.56,237.12,11085.0,207.8841,208.3054,207.6471,208.1386,11085.0
2019-11-21 10:40:00,237.08,237.2,236.59,237.19,8941.0,208.1035,208.2089,207.6734,208.2001,8941.0
2019-11-21 10:50:00,237.26,238.06,237.26,237.42,16552.0,208.2615,208.9637,208.2615,208.402,16552.0
2019-11-21 11:00:00,237.35,237.74,237.35,237.43,6715.0,208.3405,208.6829,208.3405,208.4107,6715.0
2019-11-21 11:10:00,237.39,237.42,236.9,237.37,7119.0,208.3756,208.402,207.9455,208.3581,7119.0
2019-11-21 11:20:00,237.44,237.53,237.29,237.44,5318.0,208.4195,208.4985,208.2879,208.4195,5318.0
2019-11-21 11:30:00,237.44,237.51,236.97,237.09,4957.0,208.4195,208.481,208.007,208.1123,4957.0
2019-11-21 11:40:00,237.15,237.15,236.79,236.84,4286.0,208.165,208.165,207.849,207.8929,4286.0
2019-11-21 11:50:00,236.81,236.85,236.67,236.7,2000.0,207.8665,207.9016,207.7436,207.77,2000.0
2019-11-21 12:00:00,236.67,236.73,236.42,236.56,10817.0,207.7436,207.7963,207.5242,207.6471,10817.0
2019-11-21 12:10:00,236.57,237.08,236.3,236.84,36226.0,207.6559,208.1035,207.4189,207.8929,36226.0
2019-11-21 12:20:00,236.9,237.28,236.81,237.21,4773.0,207.9455,208.2791,207.8665,208.2176,4773.0
2019-11-21 12:30:00,237.29,237.38,237.21,237.35,2100.0,208.2879,208.3669,208.2176,208.3405,2100.0
2019-11-21 12:40:00,237.35,237.62,237.35,237.43,2300.0,208.3405,208.5775,208.3405,208.4107,2300.0
2019-11-21 12:50:00,237.38,237.38,237.13,237.23,5032.0,208.3669,208.3669,208.1474,208.2352,5032.0
2019-11-21 13:00:00,237.29,237.5,237.23,237.25,5614.0,208.2879,208.4722,208.2352,208.2527,5614.0
2019-11-21 13:10:00,237.33,237.33,236.98,237.1,8921.0,208.323,208.323,208.0157,208.1211,8921.0
2019-11-21 13:20:00,237.08,237.21,236.78,236.92,21680.0,208.1035,208.2176,207.8402,207.9631,21680.0
2019-11-21 13:30:00,236.97,237.19,236.9,236.9,6527.0,208.007,208.2001,207.9455,207.9455,6527.0
2019-11-21 13:40:00,236.84,236.88,236.54,236.69,2778.0,207.8929,207.928,207.6295,207.7612,2778.0
2019-11-21 13:50:00,236.75,237.03,236.66,236.87,29707.0,207.8139,208.0596,207.7349,207.9192,29707.0
2019-11-21 14:00:00,236.88,237.02,236.71,236.94,3924.0,207.928,208.0509,207.7787,207.9806,3924.0
2019-11-21 14:10:00,236.92,237.2,236.92,237.2,2329.0,207.9631,208.2089,207.9631,208.2089,2329.0
2019-11-21 14:20:00,237.28,237.43,237.16,237.37,4808.0,208.2791,208.4107,208.1737,208.3581,4808.0
2019-11-21 14:30:00,237.34,237.44,237.24,237.43,2980.0,208.3317,208.4195,208.244,208.4107,2980.0
2019-11-21 14:40:00,237.48,237.67,237.46,237.46,5539.0,208.4546,208.6214,208.4371,208.4371,5539.0
2019-11-21 14:50:00,237.41,237.77,237.39,237.47,4638.0,208.3932,208.7092,208.3756,208.4459,4638.0
2019-11-21 15:00:00,237.47,237.53,237.25,237.39,4051.0,208.4459,208.4985,208.2527,208.3756,4051.0
2019-11-21 15:10:00,237.41,237.43,237.27,237.33,4279.0,208.3932,208.4107,208.2703,208.323,4279.0
2019-11-21 15:20:00,237.31,237.31,237.14,237.26,3169.0,208.3054,208.3054,208.1562,208.2615,3169.0
2019-11-21 15:30:00,237.16,237.22,237.04,237.11,6460.0,208.1737,208.2264,208.0684,208.1299,6460.0
2019-11-21 15:40:00,237.16,237.4,237.06,237.13,14509.0,208.1737,208.3844,208.086,208.1474,14509.0
2019-11-21 15:50:00,237.11,237.76,237.04,237.62,47004.0,208.1299,208.7004,208.0684,208.5775,47004.0
2019-11-22 09:30:00,237.86,239.0,236.73,237.47,22103.0,208.7882,209.7889,207.7963,208.4459,22103.0
2019-11-22 09:40:00,236.98,237.59,236.42,237.59,7764.0,208.0157,208.5512,207.5242,208.5512,7764.0
2019-11-22 09:50:00,237.58,237.58,237.15,237.51,5735.0,208.5424,208.5424,208.165,208.481,5735.0
2019-11-22 10:00:00,237.53,237.62,237.19,237.19,3596.0,208.4985,208.5775,208.2001,208.2001,3596.0
2019-11-22 10:10:00,237.26,237.47,236.77,236.77,3912.0,208.2615,208.4459,207.8314,207.8314,3912.0
2019-11-22 10:20:00,236.69,236.87,235.92,236.19,7973.0,207.7612,207.9192,207.0853,207.3223,7973.0
2019-11-22 10:30:00,236.1,236.51,236.01,236.39,18639.0,207.2433,207.6032,207.1643,207.4979,18639.0
2019-11-22 10:40:00,236.39,236.49,235.88,236.3,18565.0,207.4979,207.5856,207.0502,207.4189,18565.0
2019-11-22 10:50:00,236.25,236.37,235.97,236.08,9136.0,207.375,207.4803,207.1292,207.2257,9136.0
2019-11-22 11:00:00,236.04,236.07,235.54,235.63,10643.0,207.1906,207.217,206.7517,206.8307,10643.0
2019-11-22 11:10:00,235.65,235.94,235.42,235.75,10596.0,206.8483,207.1029,206.6464,206.9361,10596.0
2019-11-22 11:20:00,235.9,236.04,235.54,235.65,12552.0,207.0677,207.1906,206.7517,206.8483,12552.0
2019-11-22 11:30:00,235.62,236.12,235.61,236.0,8765.0,206.822,207.2609,206.8132,207.1555,8765.0
2019-11-22 11:40:00,236.03,236.03,235.68,235.8,16780.0,207.1819,207.1819,206.8746,206.98,16780.0
2019-11-22 11:50:00,235.9,236.1,235.9,236.01,2728.0,207.0677,207.2433,207.0677,207.1643,2728.0
2019-11-22 12:00:00,236.04,236.34,235.67,235.74,10669.0,207.1906,207.454,206.8659,206.9273,10669.0
2019-11-22 12:10:00,235.73,235.84,235.25,235.32,53505.0,206.9185,207.0151,206.4972,206.5586,53505.0
2019-11-22 12:20:00,235.44,235.79,235.29,235.71,25395.0,206.664,206.9712,206.5323,206.901,25395.0
2019-11-22 12:30:00,235.65,235.79,235.35,235.58,53714.0,206.8483,206.9712,206.585,206.7869,53714.0
2019-11-22 12:40:00,235.58,235.7,235.45,235.54,28104.0,206.7869,206.8922,206.6727,206.7517,28104.0
2019-11-22 12:50:00,235.54,236.23,235.51,236.11,14189.0,206.7517,207.3574,206.7254,207.2521,14189.0
2019-11-22 13:00:00,236.07,236.45,236.04,236.44,14215.0,207.217,207.5505,207.1906,207.5417,14215.0
2019-11-22 13:10:00,236.42,236.55,236.18,236.3,39519.0,207.5242,207.6383,207.3135,207.4189,39519.0
2019-11-22 13:20:00,236.31,236.75,236.29,236.75,10829.0,207.4276,207.8139,207.4101,207.8139,10829.0
2019-11-22 13:30:00,236.74,237.0,236.74,236.74,6743.0,207.8051,208.0333,207.8051,207.8051,6743.0
2019-11-22 13:40:00,236.74,236.86,236.62,236.8,3353.0,207.8051,207.9104,207.6997,207.8577,3353.0
2019-11-22 13:50:00,236.75,236.96,236.67,236.84,9918.0,207.8139,207.9982,207.7436,207.8929,9918.0
2019-11-22 14:00:00,236.77,236.93,236.71,236.84,8166.0,207.8314,207.9719,207.7787,207.8929,8166.0
2019-11-22 14:10:00,236.81,236.82,236.61,236.73,9082.0,207.8665,207.8753,207.691,207.7963,9082.0
2019-11-22 14:20:00,236.73,237.1,236.73,237.09,13644.0,207.7963,208.1211,207.7963,208.1123,13644.0
2019-11-22 14:30:00,237.04,237.14,236.93,237.07,6492.0,208.0684,208.1562,207.9719,208.0947,6492.0
2019-11-22 14:40:00,237.06,237.13,237.03,237.08,5368.0,208.086,208.1474,208.0596,208.1035,5368.0
2019-11-22 14:50:00,237.09,237.12,236.99,237.09,5938.0,208.1123,208.1386,208.0245,208.1123,5938.0
2019-11-22 15:00:00,237.12,237.18,237.01,237.04,5475.0,208.1386,208.1913,208.0421,208.0684,5475.0
2019-11-22 15:10:00,237.01,237.18,237.0,237.13,9422.0,208.0421,208.1913,208.0333,208.1474,9422.0
2019-11-22 15:20:00,237.12,237.27,237.07,237.27,11846.0,208.1386,208.2703,208.0947,208.2703,11846.0
2019-11-22 15:30:00,237.26,237.32,237.17,237.23,14461.0,208.2615,208.3142,208.1825,208.2352,14461.0
2019-11-22 15:40:00,237.21,237.36,237.17,237.24,23268.0,208.2176,208.3493,208.1825,208.244,23268.0
2019-11-22 15:50:00,237.25,237.61,237.16,237.6,78211.0,208.2527,208.5687,208.1737,208.56,78211.0
2019-11-25 09:30:00,238.24,239.13,236.65,237.19,20951.0,209.1217,209.903,207.7261,208.2001,20951.0
2019-11-25 09:40:00,237.25,237.42,237.0,237.28,4966.0,208.2527,208.402,208.0333,208.2791,4966.0
2019-11-25 09:50:00,237.19,237.34,236.7,237.11,8396.0,208.2001,208.3317,207.77,208.1299,8396.0
2019-11-25 10:00:00,237.17,237.83,237.17,237.83,15472.0,208.1825,208.7619,208.1825,208.7619,15472.0
2019-11-25 10:10:00,237.82,238.07,237.46,237.6,9219.0,208.7531,208.9725,208.4371,208.56,9219.0
2019-11-25 10:20:00,237.61,237.62,236.58,236.79,25447.0,208.5687,208.5775,207.6646,207.849,25447.0
2019-11-25 10:30:00,236.74,236.75,236.47,236.53,9197.0,207.8051,207.8139,207.5681,207.6207,9197.0
2019-11-25 10:40:00,236.58,236.58,236.05,236.48,12870.0,207.6646,207.6646,207.1994,207.5769,12870.0
2019-11-25 10:50:00,236.53,236.53,235.68,235.68,10539.0,207.6207,207.6207,206.8746,206.8746,10539.0
2019-11-25 11:00:00,235.74,235.97,235.26,235.26,15278.0,206.9273,207.1292,206.506,206.506,15278.0
2019-11-25 11:10:00,235.14,235.33,234.79,234.84,25099.0,206.4006,206.5674,206.0934,206.1373,25099.0
2019-11-25 11:20:00,234.92,235.18,234.72,234.92,14305.0,206.2075,206.4357,206.032,206.2075,14305.0
2019-11-25 11:30:00,234.93,235.05,234.73,234.92,15755.0,206.2163,206.3216,206.0407,206.2075,15755.0
2019-11-25 11:40:00,234.93,234.95,234.41,234.41,16415.0,206.2163,206.2339,205.7599,205.7599,16415.0
2019-11-25 11:50:00,234.33,234.64,234.29,234.4,23016.0,205.6896,205.9617,205.6545,205.7511,23016.0
2019-11-25 12:00:00,234.41,234.41,233.69,233.81,16820.0,205.7599,205.7599,205.1279,205.2332,16820.0
2019-11-25 12:10:00,233.79,234.18,233.78,234.1,14430.0,205.2156,205.558,205.2069,205.4877,14430.0
2019-11-25 12:20:00,234.02,234.52,233.97,234.35,8104.0,205.4175,205.8564,205.3736,205.7072,8104.0
2019-11-25 12:30:00,234.51,234.51,234.27,234.35,4701.0,205.8476,205.8476,205.637,205.7072,4701.0
2019-11-25 12:40:00,234.38,234.42,233.99,234.24,9855.0,205.7335,205.7686,205.3912,205.6106,9855.0
2019-11-25 12:50:00,234.25,234.36,234.15,234.21,3982.0,205.6194,205.716,205.5316,205.5843,3982.0
2019-11-25 13:00:00,234.27,234.59,234.24,234.57,8006.0,205.637,205.9179,205.6106,205.9003,8006.0
2019-11-25 13:10:00,234.59,234.59,234.18,234.22,11194.0,205.9179,205.9179,205.558,205.5931,11194.0
2019-11-25 13:20:00,234.26,234.28,233.88,233.92,10739.0,205.6282,205.6457,205.2946,205.3297,10739.0
2019-11-25 13:30:00,233.89,234.08,233.78,233.88,13609.0,205.3034,205.4702,205.2069,205.2946,13609.0
2019-11-25 13:40:00,233.89,233.98,233.79,233.83,9777.0,205.3034,205.3824,205.2156,205.2507,9777.0
2019-11-25 13:50:00,233.84,233.87,233.47,233.7,10961.0,205.2595,205.2859,204.9347,205.1366,10961.0
2019-11-25 14:00:00,233.74,233.88,233.6,233.8,13630.0,205.1717,205.2946,205.0489,205.2244,13630.0
2019-11-25 14:10:00,233.8,234.04,233.79,233.97,28450.0,205.2244,205.4351,205.2156,205.3736,28450.0
2019-11-25 14:20:00,233.97,234.04,233.7,233.7,14462.0,205.3736,205.4351,205.1366,205.1366,14462.0
2019-11-25 14:30:00,233.76,233.83,233.68,233.68,15144.0,205.1893,205.2507,205.1191,205.1191,15144.0
2019-11-25 14:40:00,233.66,233.66,233.23,233.33,25436.0,205.1015,205.1015,204.7241,204.8119,25436.0
2019-11-25 14:50:00,233.31,233.44,233.17,233.17,15944.0,204.7943,204.9084,204.6714,204.6714,15944.0
2019-11-25 15:00:00,233.16,233.39,233.14,233.39,15087.0,204.6626,204.8645,204.6451,204.8645,15087.0
2019-11-25 15:10:00,233.38,234.04,233.38,234.04,11682.0,204.8557,205.4351,204.8557,205.4351,11682.0
2019-11-25 15:20:00,234.09,234.49,234.03,234.4,19739.0,205.479,205.8301,205.4263,205.7511,19739.0
2019-11-25 15:30:00,234.45,234.79,234.42,234.44,24269.0,205.795,206.0934,205.7686,205.7862,24269.0
2019-11-25 15:40:00,234.46,234.46,234.2,234.2,34865.0,205.8037,205.8037,205.5755,205.5755,34865.0
2019-11-25 15:50:00,234.17,234.98,234.13,234.69,120514.0,205.5492,206.2602,205.5141,206.0056,120514.0
2019-11-26 09:30:00,234.2,234.95,232.28,234.57,29539.0,205.5755,206.2339,203.8902,205.9003,29539.0
2019-11-26 09:40:00,234.72,235.81,234.41,235.27,23151.0,206.032,206.9887,205.7599,206.5147,23151.0
2019-11-26 09:50:00,235.15,235.51,234.37,235.48,42817.0,206.4094,206.7254,205.7247,206.6991,42817.0
2019-11-26 10:00:00,235.47,235.68,234.84,235.57,29002.0,206.6903,206.8746,206.1373,206.7781,29002.0
2019-11-26 10:10:00,235.66,235.82,235.44,235.5,14133.0,206.8571,206.9975,206.664,206.7166,14133.0
2019-11-26 10:20:00,235.5,235.82,235.34,235.49,16585.0,206.7166,206.9975,206.5762,206.7079,16585.0
2019-11-26 10:30:00,235.45,235.46,234.79,234.85,9186.0,206.6727,206.6815,206.0934,206.1461,9186.0
2019-11-26 10:40:00,234.93,234.93,234.29,234.29,6822.0,206.2163,206.2163,205.6545,205.6545,6822.0
2019-11-26 10:50:00,234.34,234.78,234.2,234.78,9018.0,205.6984,206.0846,205.5755,206.0846,9018.0
2019-11-26 11:00:00,234.82,234.93,234.44,234.55,5648.0,206.1197,206.2163,205.7862,205.8827,5648.0
2019-11-26 11:10:00,234.63,234.67,234.24,234.49,11407.0,205.953,205.9881,205.6106,205.8301,11407.0
2019-11-26 11:20:00,234.5,234.71,234.26,234.37,7855.0,205.8389,206.0232,205.6282,205.7247,7855.0
2019-11-26 11:30:00,234.49,234.72,234.49,234.7,9507.0,205.8301,206.032,205.8301,206.0144,9507.0
2019-11-26 11:40:00,234.68,234.93,234.67,234.81,4921.0,205.9969,206.2163,205.9881,206.111,4921.0
2019-11-26 11:50:00,234.78,234.81,234.62,234.81,4227.0,206.0846,206.111,205.9442,206.111,4227.0
2019-11-26 12:00:00,234.81,234.99,234.58,234.58,6336.0,206.111,206.269,205.9091,205.9091,6336.0
2019-11-26 12:10:00,234.63,234.83,234.51,234.6,6250.0,205.953,206.1285,205.8476,205.9266,6250.0
2019-11-26 12:20:00,234.61,234.92,234.6,234.78,9931.0,205.9354,206.2075,205.9266,206.0846,9931.0
2019-11-26 12:30:00,234.78,234.86,234.57,234.8,6257.0,206.0846,206.1549,205.9003,206.1022,6257.0
2019-11-26 12:40:00,234.72,234.73,234.5,234.63,5326.0,206.032,206.0407,205.8389,205.953,5326.0
2019-11-26 12:50:00,234.8,234.85,234.69,234.78,4780.0,206.1022,206.1461,206.0056,206.0846,4780.0
2019-11-26 13:00:00,234.76,234.76,234.53,234.65,8043.0,206.0671,206.0671,205.8652,205.9705,8043.0
2019-11-26 13:10:00,234.63,234.63,234.39,234.57,5450.0,205.953,205.953,205.7423,205.9003,5450.0
2019-11-26 13:20:00,234.57,234.63,234.19,234.2,14256.0,205.9003,205.953,205.5667,205.5755,14256.0
2019-11-26 13:30:00,234.22,234.24,233.91,233.97,7262.0,205.5931,205.6106,205.321,205.3736,7262.0
2019-11-26 13:40:00,234.01,234.08,233.94,234.06,7128.0,205.4087,205.4702,205.3473,205.4526,7128.0
2019-11-26 13:50:00,234.06,234.1,233.95,234.04,8693.0,205.4526,205.4877,205.3561,205.4351,8693.0
2019-11-26 14:00:00,234.11,234.15,234.01,234.1,7566.0,205.4965,205.5316,205.4087,205.4877,7566.0
2019-11-26 14:10:00,234.12,234.48,234.12,234.38,7053.0,205.5053,205.8213,205.5053,205.7335,7053.0
2019-11-26 14:20:00,234.37,234.4,234.18,234.39,9660.0,205.7247,205.7511,205.558,205.7423,9660.0
2019-11-26 14:30:00,234.39,234.41,234.06,234.38,6626.0,205.7423,205.7599,205.4526,205.7335,6626.0
2019-11-26 14:40:00,234.41,234.58,234.31,234.58,4283.0,205.7599,205.9091,205.6721,205.9091,4283.0
2019-11-26 14:50:00,234.58,234.71,234.49,234.53,6745.0,205.9091,206.0232,205.8301,205.8652,6745.0
2019-11-26 15:00:00,234.46,234.7,234.37,234.7,16383.0,205.8037,206.0144,205.7247,206.0144,16383.0
2019-11-26 15:10:00,234.74,234.79,234.59,234.69,14262.0,206.0495,206.0934,205.9179,206.0056,14262.0
2019-11-26 15:20:00,234.68,234.99,234.68,234.95,13043.0,205.9969,206.269,205.9969,206.2339,13043.0
2019-11-26 15:30:00,234.89,235.08,234.67,234.7,20056.0,206.1812,206.348,205.9881,206.0144,20056.0
2019-11-26 15:40:00,234.65,234.79,234.6,234.62,22305.0,205.9705,206.0934,205.9266,205.9442,22305.0
2019-11-26 15:50:00,234.7,235.03,234.39,234.48,134739.0,206.0144,206.3041,205.7423,205.8213,134739.0
2019-11-27 09:30:00,234.4,234.4,233.1,233.76,13800.0,205.7511,205.7511,204.61,205.1893,13800.0
2019-11-27 09:40:00,233.76,234.19,233.68,233.95,7375.0,205.1893,205.5667,205.1191,205.3561,7375.0
2019-11-27 09:50:00,234.17,235.04,234.17,235.04,12348.0,205.5492,206.3129,205.5492,206.3129,12348.0
2019-11-27 10:00:00,234.74,235.23,234.47,235.23,7082.0,206.0495,206.4796,205.8125,206.4796,7082.0
2019-11-27 10:10:00,235.26,235.27,234.7,234.82,5051.0,206.506,206.5147,206.0144,206.1197,5051.0
2019-11-27 10:20:00,234.76,235.45,234.76,235.4,17874.0,206.0671,206.6727,206.0671,206.6289,17874.0
2019-11-27 10:30:00,235.43,235.77,235.0,235.55,5046.0,206.6552,206.9536,206.2777,206.7605,5046.0
2019-11-27 10:40:00,235.49,235.92,235.43,235.9,4040.0,206.7079,207.0853,206.6552,207.0677,4040.0
2019-11-27 10:50:00,235.84,235.88,235.0,235.0,14000.0,207.0151,207.0502,206.2777,206.2777,14000.0
2019-11-27 11:00:00,234.99,234.99,234.66,234.69,7432.0,206.269,206.269,205.9793,206.0056,7432.0
2019-11-27 11:10:00,234.69,234.99,234.69,234.79,4666.0,206.0056,206.269,206.0056,206.0934,4666.0
2019-11-27 11:20:00,234.77,234.81,234.4,234.76,4085.0,206.0759,206.111,205.7511,206.0671,4085.0
2019-11-27 11:30:00,234.73,235.24,234.61,235.19,7505.0,206.0407,206.4884,205.9354,206.4445,7505.0
2019-11-27 11:40:00,235.22,235.46,235.16,235.27,8607.0,206.4709,206.6815,206.4182,206.5147,8607.0
2019-11-27 11:50:00,235.27,235.37,235.08,235.27,8576.0,206.5147,206.6025,206.348,206.5147,8576.0
2019-11-27 12:00:00,235.29,235.53,235.04,235.04,6304.0,206.5323,206.743,206.3129,206.3129,6304.0
2019-11-27 12:10:00,235.0,235.26,234.94,234.98,5912.0,206.2777,206.506,206.2251,206.2602,5912.0
2019-11-27 12:20:00,234.94,235.16,234.91,235.11,2998.0,206.2251,206.4182,206.1987,206.3743,2998.0
2019-11-27 12:30:00,235.16,235.41,235.11,235.25,3871.0,206.4182,206.6376,206.3743,206.4972,3871.0
2019-11-27 12:40:00,235.26,235.34,235.16,235.16,4875.0,206.506,206.5762,206.4182,206.4182,4875.0
2019-11-27 12:50:00,235.13,235.37,235.01,235.33,4479.0,206.3919,206.6025,206.2865,206.5674,4479.0
2019-11-27 13:00:00,235.46,235.56,235.33,235.44,9290.0,206.6815,206.7693,206.5674,206.664,9290.0
2019-11-27 13:10:00,235.44,235.57,235.34,235.56,5584.0,206.664,206.7781,206.5762,206.7693,5584.0
2019-11-27 13:20:00,235.53,235.7,235.42,235.69,4190.0,206.743,206.8922,206.6464,206.8834,4190.0
2019-11-27 13:30:00,235.74,235.81,235.59,235.6,4615.0,206.9273,206.9887,206.7956,206.8044,4615.0
2019-11-27 13:40:00,235.63,235.84,235.63,235.84,3881.0,206.8307,207.0151,206.8307,207.0151,3881.0
2019-11-27 13:50:00,235.86,235.9,235.49,235.52,4178.0,207.0326,207.0677,206.7079,206.7342,4178.0
2019-11-27 14:00:00,235.49,235.56,235.35,235.35,6837.0,206.7079,206.7693,206.585,206.585,6837.0
2019-11-27 14:10:00,235.48,235.75,235.44,235.5,6113.0,206.6991,206.9361,206.664,206.7166,6113.0
2019-11-27 14:20:00,235.5,235.57,235.39,235.39,7869.0,206.7166,206.7781,206.6201,206.6201,7869.0
2019-11-27 14:30:00,235.47,235.69,235.38,235.39,14212.0,206.6903,206.8834,206.6113,206.6201,14212.0
2019-11-27 14:40:00,235.38,235.66,235.37,235.52,4200.0,206.6113,206.8571,206.6025,206.7342,4200.0
2019-11-27 14:50:00,235.51,235.84,235.5,235.79,5955.0,206.7254,207.0151,206.7166,206.9712,5955.0
2019-11-27 15:00:00,235.81,235.86,235.72,235.77,4046.0,206.9887,207.0326,206.9097,206.9536,4046.0
2019-11-27 15:10:00,235.73,236.13,235.73,236.1,6811.0,206.9185,207.2696,206.9185,207.2433,6811.0
2019-11-27 15:20:00,236.15,236.31,236.04,236.05,5338.0,207.2872,207.4276,207.1906,207.1994,5338.0
2019-11-27 15:30:00,236.08,236.18,235.66,235.77,31428.0,207.2257,207.3135,206.8571,206.9536,31428.0
2019-11-27 15:40:00,235.74,236.01,235.71,235.9,10875.0,206.9273,207.1643,206.901,207.0677,10875.0
2019-11-27 15:50:00,235.84,236.28,235.79,236.05,55735.0,207.0151,207.4013,206.9712,207.1994,55735.0
2019-11-29 09:30:00,236.38,238.12,235.6,237.99,22389.0,207.4891,209.0164,206.8044,208.9023,22389.0
2019-11-29 09:40:00,237.97,238.18,236.36,236.36,8776.0,208.8847,209.0691,207.4715,207.4715,8776.0
2019-11-29 09:50:00,236.35,236.96,236.29,236.81,6095.0,207.4627,207.9982,207.4101,207.8665,6095.0
2019-11-29 10:00:00,236.72,236.83,236.54,236.54,10260.0,207.7875,207.8841,207.6295,207.6295,10260.0
2019-11-29 10:10:00,236.43,236.66,236.36,236.48,5832.0,207.533,207.7349,207.4715,207.5769,5832.0
2019-11-29 10:20:00,236.44,236.8,236.44,236.59,4918.0,207.5417,207.8577,207.5417,207.6734,4918.0
2019-11-29 10:30:00,236.11,236.21,235.91,236.17,4453.0,207.2521,207.3399,207.0765,207.3047,4453.0
2019-11-29 10:40:00,236.11,236.46,235.98,236.42,22788.0,207.2521,207.5593,207.138,207.5242,22788.0
2019-11-29 10:50:00,236.39,236.42,236.33,236.42,1980.0,207.4979,207.5242,207.4452,207.5242,1980.0
2019-11-29 11:00:00,236.33,236.42,236.05,236.24,6064.0,207.4452,207.5242,207.1994,207.3662,6064.0
2019-11-29 11:10:00,236.3,236.32,235.99,236.09,6570.0,207.4189,207.4364,207.1467,207.2345,6570.0
2019-11-29 11:20:00,236.16,236.24,235.67,235.75,13991.0,207.296,207.3662,206.8659,206.9361,13991.0
2019-11-29 11:30:00,235.74,236.04,235.73,235.94,5534.0,206.9273,207.1906,206.9185,207.1029,5534.0
2019-11-29 11:40:00,236.0,236.17,235.4,235.5,8039.0,207.1555,207.3047,206.6289,206.7166,8039.0
2019-11-29 11:50:00,235.35,235.74,235.32,235.69,8350.0,206.585,206.9273,206.5586,206.8834,8350.0
2019-11-29 12:00:00,235.72,236.17,235.62,236.07,5098.0,206.9097,207.3047,206.822,207.217,5098.0
2019-11-29 12:10:00,235.99,236.02,235.7,235.73,4258.0,207.1467,207.1731,206.8922,206.9185,4258.0
2019-11-29 12:20:00,235.76,236.24,235.73,235.97,8315.0,206.9449,207.3662,206.9185,207.1292,8315.0
2019-11-29 12:30:00,235.95,236.28,235.84,236.1,8309.0,207.1116,207.4013,207.0151,207.2433,8309.0
2019-11-29 12:40:00,236.06,236.38,235.9,236.33,12652.0,207.2082,207.4891,207.0677,207.4452,12652.0
2019-11-29 12:50:00,236.24,236.6,236.14,236.48,39554.0,207.3662,207.6822,207.2784,207.5769,39554.0
2019-12-02 09:30:00,236.0,236.2,234.29,234.34,31847.0,207.1555,207.3311,205.6545,205.6984,31847.0
2019-12-02 09:40:00,234.02,234.79,233.41,234.67,13672.0,205.4175,206.0934,204.8821,205.9881,13672.0
2019-12-02 09:50:00,234.53,234.69,233.71,234.29,10031.0,205.8652,206.0056,205.1454,205.6545,10031.0
2019-12-02 10:00:00,234.21,234.31,233.38,233.38,16091.0,205.5843,205.6721,204.8557,204.8557,16091.0
2019-12-02 10:10:00,233.37,234.08,233.37,233.63,16884.0,204.847,205.4702,204.847,205.0752,16884.0
2019-12-02 10:20:00,233.51,233.7,233.12,233.32,16430.0,204.9699,205.1366,204.6275,204.8031,16430.0
2019-12-02 10:30:00,233.14,233.27,232.57,232.97,15108.0,204.6451,204.7592,204.1447,204.4959,15108.0
2019-12-02 10:40:00,232.98,233.18,232.41,232.45,30179.0,204.5046,204.6802,204.0043,204.0394,30179.0
2019-12-02 10:50:00,232.49,232.71,232.27,232.48,11497.0,204.0745,204.2676,203.8814,204.0657,11497.0
2019-12-02 11:00:00,232.48,232.62,232.13,232.17,9660.0,204.0657,204.1886,203.7585,203.7936,9660.0
2019-12-02 11:10:00,232.07,232.59,231.75,232.46,10856.0,203.7059,204.1623,203.425,204.0482,10856.0
2019-12-02 11:20:00,232.46,232.6,232.28,232.45,10942.0,204.0482,204.1711,203.8902,204.0394,10942.0
2019-12-02 11:30:00,232.5,232.57,232.06,232.18,7169.0,204.0833,204.1447,203.6971,203.8024,7169.0
2019-12-02 11:40:00,232.28,232.42,232.07,232.1,12906.0,203.8902,204.0131,203.7059,203.7322,12906.0
2019-12-02 11:50:00,232.1,232.51,232.1,232.46,12746.0,203.7322,204.0921,203.7322,204.0482,12746.0
2019-12-02 12:00:00,232.48,232.78,232.43,232.68,14802.0,204.0657,204.3291,204.0219,204.2413,14802.0
2019-12-02 12:10:00,232.74,232.86,232.7,232.71,4810.0,204.294,204.3993,204.2589,204.2676,4810.0
2019-12-02 12:20:00,232.71,232.73,232.04,232.28,19585.0,204.2676,204.2852,203.6795,203.8902,19585.0
2019-12-02 12:30:00,232.34,232.36,231.85,231.98,12109.0,203.9429,203.9604,203.5127,203.6269,12109.0
2019-12-02 12:40:00,231.91,232.17,231.85,231.85,8249.0,203.5654,203.7936,203.5127,203.5127,8249.0
2019-12-02 12:50:00,231.87,231.99,231.43,231.5,14938.0,203.5303,203.6356,203.1441,203.2055,14938.0
2019-12-02 13:00:00,231.48,232.24,231.48,232.24,7647.0,203.188,203.8551,203.188,203.8551,7647.0
2019-12-02 13:10:00,232.26,232.43,232.08,232.09,9048.0,203.8726,204.0219,203.7146,203.7234,9048.0
2019-12-02 13:20:00,232.07,232.47,231.98,232.35,7940.0,203.7059,204.057,203.6269,203.9516,7940.0
2019-12-02 13:30:00,232.41,232.41,232.12,232.12,8230.0,204.0043,204.0043,203.7497,203.7497,8230.0
2019-12-02 13:40:00,232.15,232.33,231.94,232.33,10038.0,203.7761,203.9341,203.5917,203.9341,10038.0
2019-12-02 13:50:00,232.33,232.43,231.98,231.99,8421.0,203.9341,204.0219,203.6269,203.6356,8421.0
2019-12-02 14:00:00,232.0,232.34,231.98,232.29,9820.0,203.6444,203.9429,203.6269,203.899,9820.0
2019-12-02 14:10:00,232.38,232.56,232.23,232.42,11035.0,203.978,204.136,203.8463,204.0131,11035.0
2019-12-02 14:20:00,232.43,232.49,232.16,232.42,13709.0,204.0219,204.0745,203.7849,204.0131,13709.0
2019-12-02 14:30:00,232.44,232.65,232.26,232.32,11087.0,204.0306,204.215,203.8726,203.9253,11087.0
2019-12-02 14:40:00,232.31,232.37,232.02,232.02,16638.0,203.9165,203.9692,203.662,203.662,16638.0
2019-12-02 14:50:00,232.02,232.02,231.79,231.98,14309.0,203.662,203.662,203.4601,203.6269,14309.0
2019-12-02 15:00:00,231.98,231.98,231.28,231.42,12337.0,203.6269,203.6269,203.0124,203.1353,12337.0
2019-12-02 15:10:00,231.4,231.62,231.4,231.58,11158.0,203.1178,203.3109,203.1178,203.2757,11158.0
2019-12-02 15:20:00,231.58,231.6,231.31,231.39,11291.0,203.2757,203.2933,203.0388,203.109,11291.0
2019-12-02 15:30:00,231.37,231.52,231.08,231.39,17224.0,203.0914,203.2231,202.8369,203.109,17224.0
2019-12-02 15:40:00,231.38,231.68,231.34,231.56,19472.0,203.1002,203.3635,203.0651,203.2582,19472.0
2019-12-02 15:50:00,231.51,231.51,230.71,231.02,89809.0,203.2143,203.2143,202.5121,202.7842,89809.0
2019-12-03 09:30:00,229.92,230.95,228.82,230.47,31977.0,201.8186,202.7228,200.8531,202.3014,31977.0
2019-12-03 09:40:00,230.59,231.43,229.16,229.16,28328.0,202.4068,203.1441,201.1515,201.1515,28328.0
2019-12-03 09:50:00,229.31,229.85,229.31,229.54,11608.0,201.2832,201.7572,201.2832,201.4851,11608.0
2019-12-03 10:00:00,229.51,230.52,229.51,230.18,17220.0,201.4588,202.3453,201.4588,202.0469,17220.0
2019-12-03 10:10:00,230.13,230.73,230.03,230.73,6144.0,202.003,202.5296,201.9152,202.5296,6144.0
2019-12-03 10:20:00,230.7,230.88,230.3,230.3,6673.0,202.5033,202.6613,202.1522,202.1522,6673.0
2019-12-03 10:30:00,230.2,230.48,230.09,230.27,11705.0,202.0644,202.3102,201.9679,202.1259,11705.0
2019-12-03 10:40:00,230.26,230.29,229.55,229.66,6655.0,202.1171,202.1434,201.4939,201.5904,6655.0
2019-12-03 10:50:00,229.44,229.78,229.39,229.64,13247.0,201.3973,201.6958,201.3534,201.5729,13247.0
2019-12-03 11:00:00,229.71,229.71,229.29,229.6,6659.0,201.6343,201.6343,201.2656,201.5378,6659.0
2019-12-03 11:10:00,229.66,229.89,229.46,229.46,20867.0,201.5904,201.7923,201.4149,201.4149,20867.0
2019-12-03 11:20:00,229.47,229.68,229.33,229.53,10967.0,201.4236,201.608,201.3008,201.4763,10967.0
2019-12-03 11:30:00,229.47,229.8,229.18,229.74,15609.0,201.4236,201.7133,201.1691,201.6606,15609.0
2019-12-03 11:40:00,229.77,230.27,229.72,229.96,56938.0,201.687,202.1259,201.6431,201.8538,56938.0
2019-12-03 11:50:00,230.0,230.24,229.9,230.18,19857.0,201.8889,202.0995,201.8011,202.0469,19857.0
2019-12-03 12:00:00,230.25,230.37,230.05,230.16,6635.0,202.1083,202.2136,201.9328,202.0293,6635.0
2019-12-03 12:10:00,230.18,230.25,229.57,229.74,10511.0,202.0469,202.1083,201.5114,201.6606,10511.0
2019-12-03 12:20:00,229.68,229.94,229.68,229.88,3814.0,201.608,201.8362,201.608,201.7835,3814.0
2019-12-03 12:30:00,229.88,229.88,229.46,229.48,31020.0,201.7835,201.7835,201.4149,201.4324,31020.0
2019-12-03 12:40:00,229.56,229.64,229.4,229.47,6172.0,201.5026,201.5729,201.3622,201.4236,6172.0
2019-12-03 12:50:00,229.48,229.51,229.31,229.4,4633.0,201.4324,201.4588,201.2832,201.3622,4633.0
2019-12-03 13:00:00,229.43,229.74,229.43,229.49,7119.0,201.3885,201.6606,201.3885,201.4412,7119.0
2019-12-03 13:10:00,229.48,229.7,229.48,229.59,8485.0,201.4324,201.6255,201.4324,201.529,8485.0
2019-12-03 13:20:00,229.6,229.72,229.55,229.67,11043.0,201.5378,201.6431,201.4939,201.5992,11043.0
2019-12-03 13:30:00,229.66,229.85,229.61,229.66,10686.0,201.5904,201.7572,201.5465,201.5904,10686.0
2019-12-03 13:40:00,229.66,229.74,229.44,229.5,6430.0,201.5904,201.6606,201.3973,201.45,6430.0
2019-12-03 13:50:00,229.53,229.54,228.95,228.97,16270.0,201.4763,201.4851,200.9672,200.9848,16270.0
2019-12-03 14:00:00,229.0,229.29,228.67,228.67,16125.0,201.0111,201.2656,200.7214,200.7214,16125.0
2019-12-03 14:10:00,228.67,228.77,228.42,228.5,14060.0,200.7214,200.8092,200.502,200.5722,14060.0
2019-12-03 14:20:00,228.47,228.54,228.25,228.5,25008.0,200.5459,200.6073,200.3528,200.5722,25008.0
2019-12-03 14:30:00,228.5,228.54,227.98,228.08,28004.0,200.5722,200.6073,200.1158,200.2035,28004.0
2019-12-03 14:40:00,228.04,228.82,228.04,228.78,21086.0,200.1684,200.8531,200.1684,200.818,21086.0
2019-12-03 14:50:00,228.75,228.85,228.57,228.73,10996.0,200.7916,200.8794,200.6336,200.7741,10996.0
2019-12-03 15:00:00,228.73,229.01,228.61,228.61,10036.0,200.7741,201.0199,200.6688,200.6688,10036.0
2019-12-03 15:10:00,228.59,229.1,228.37,229.1,16712.0,200.6512,201.0989,200.4581,201.0989,16712.0
2019-12-03 15:20:00,229.3,229.84,229.23,229.76,12694.0,201.2744,201.7484,201.213,201.6782,12694.0
2019-12-03 15:30:00,229.75,229.87,229.59,229.73,20127.0,201.6694,201.7748,201.529,201.6519,20127.0
2019-12-03 15:40:00,229.74,229.87,229.45,229.55,47496.0,201.6606,201.7748,201.4061,201.4939,47496.0
2019-12-03 15:50:00,229.59,229.89,229.44,229.68,84832.0,201.529,201.7923,201.3973,201.608,84832.0
2019-12-04 09:30:00,230.5,231.37,230.0,231.03,23534.0,202.3278,203.0914,201.8889,202.793,23534.0
2019-12-04 09:40:00,231.09,231.15,230.21,230.46,16657.0,202.8456,202.8983,202.0732,202.2926,16657.0
2019-12-04 09:50:00,230.49,231.11,230.47,230.92,14885.0,202.319,202.8632,202.3014,202.6964,14885.0
2019-12-04 10:00:00,230.81,230.86,230.34,230.42,27900.0,202.5999,202.6438,202.1873,202.2575,27900.0
2019-12-04 10:10:00,230.42,230.58,230.09,230.27,17167.0,202.2575,202.398,201.9679,202.1259,17167.0
2019-12-04 10:20:00,230.27,230.45,229.77,229.99,13337.0,202.1259,202.2839,201.687,201.8801,13337.0
2019-12-04 10:30:00,230.02,230.44,230.01,230.4,8089.0,201.9064,202.2751,201.8976,202.24,8089.0
2019-12-04 10:40:00,230.4,230.61,230.11,230.61,7986.0,202.24,202.4243,201.9854,202.4243,7986.0
2019-12-04 10:50:00,230.6,230.96,230.57,230.65,20754.0,202.4155,202.7315,202.3892,202.4594,20754.0
2019-12-04 11:00:00,230.6,230.6,230.14,230.37,9791.0,202.4155,202.4155,202.0118,202.2136,9791.0
2019-12-04 11:10:00,230.39,230.79,230.34,230.52,13880.0,202.2312,202.5823,202.1873,202.3453,13880.0
2019-12-04 11:20:00,230.51,230.65,230.46,230.61,5931.0,202.3365,202.4594,202.2926,202.4243,5931.0
2019-12-04 11:30:00,230.62,230.81,230.55,230.63,19174.0,202.4331,202.5999,202.3716,202.4419,19174.0
2019-12-04 11:40:00,230.63,230.63,230.19,230.39,8145.0,202.4419,202.4419,202.0556,202.2312,8145.0
2019-12-04 11:50:00,230.36,230.37,230.21,230.23,3078.0,202.2049,202.2136,202.0732,202.0908,3078.0
2019-12-04 12:00:00,230.2,230.32,230.14,230.22,4641.0,202.0644,202.1698,202.0118,202.082,4641.0
2019-12-04 12:10:00,230.22,230.26,229.98,230.15,8004.0,202.082,202.1171,201.8713,202.0205,8004.0
2019-12-04 12:20:00,230.18,230.21,229.89,229.9,4382.0,202.0469,202.0732,201.7923,201.8011,4382.0
2019-12-04 12:30:00,229.78,229.79,229.54,229.72,7996.0,201.6958,201.7045,201.4851,201.6431,7996.0
2019-12-04 12:40:00,229.75,230.12,229.65,230.12,9710.0,201.6694,201.9942,201.5816,201.9942,9710.0
2019-12-04 12:50:00,230.08,230.31,230.05,230.13,6243.0,201.9591,202.161,201.9328,202.003,6243.0
2019-12-04 13:00:00,230.2,230.2,230.06,230.1,6105.0,202.0644,202.0644,201.9415,201.9766,6105.0
2019-12-04 13:10:00,230.05,230.11,229.89,230.02,8555.0,201.9328,201.9854,201.7923,201.9064,8555.0
2019-12-04 13:20:00,230.01,230.1,229.88,229.97,7900.0,201.8976,201.9766,201.7835,201.8625,7900.0
2019-12-04 13:30:00,230.02,230.31,230.02,230.31,5423.0,201.9064,202.161,201.9064,202.161,5423.0
2019-12-04 13:40:00,230.27,230.27,230.12,230.19,5684.0,202.1259,202.1259,201.9942,202.0556,5684.0
2019-12-04 13:50:00,230.18,230.3,230.12,230.14,11420.0,202.0469,202.1522,201.9942,202.0118,11420.0
2019-12-04 14:00:00,230.2,230.49,230.14,230.17,13648.0,202.0644,202.319,202.0118,202.0381,13648.0
2019-12-04 14:10:00,230.21,230.29,230.15,230.2,10693.0,202.0732,202.1434,202.0205,202.0644,10693.0
2019-12-04 14:20:00,230.2,230.35,230.09,230.22,9558.0,202.0644,202.1961,201.9679,202.082,9558.0
2019-12-04 14:30:00,230.24,230.29,230.12,230.15,5865.0,202.0995,202.1434,201.9942,202.0205,5865.0
2019-12-04 14:40:00,230.16,230.28,230.06,230.15,6854.0,202.0293,202.1346,201.9415,202.0205,6854.0
2019-12-04 14:50:00,230.19,230.28,230.11,230.16,5097.0,202.0556,202.1346,201.9854,202.0293,5097.0
2019-12-04 15:00:00,230.14,230.26,230.14,230.2,9570.0,202.0118,202.1171,202.0118,202.0644,9570.0
2019-12-04 15:10:00,230.12,230.16,229.98,230.11,3750.0,201.9942,202.0293,201.8713,201.9854,3750.0
2019-12-04 15:20:00,230.09,230.09,229.85,229.9,18730.0,201.9679,201.9679,201.7572,201.8011,18730.0
2019-12-04 15:30:00,229.92,229.94,229.15,229.3,27894.0,201.8186,201.8362,201.1428,201.2744,27894.0
2019-12-04 15:40:00,229.28,229.29,228.92,229.17,19577.0,201.2569,201.2656,200.9409,201.1603,19577.0
2019-12-04 15:50:00,229.15,229.43,228.92,228.98,50484.0,201.1428,201.3885,200.9409,200.9935,50484.0
2019-12-05 09:30:00,229.16,230.25,229.06,229.67,22452.0,201.1515,202.1083,201.0638,201.5992,22452.0
2019-12-05 09:40:00,229.84,230.21,229.84,230.02,12535.0,201.7484,202.0732,201.7484,201.9064,12535.0
2019-12-05 09:50:00,230.12,230.65,230.0,230.42,29206.0,201.9942,202.4594,201.8889,202.2575,29206.0
2019-12-05 10:00:00,230.31,230.31,229.34,229.39,27242.0,202.161,202.161,201.3095,201.3534,27242.0
2019-12-05 10:10:00,229.29,230.23,229.28,230.08,7813.0,201.2656,202.0908,201.2569,201.9591,7813.0
2019-12-05 10:20:00,230.15,230.9,230.11,230.9,5202.0,202.0205,202.6789,201.9854,202.6789,5202.0
2019-12-05 10:30:00,230.9,231.05,230.42,230.43,12016.0,202.6789,202.8105,202.2575,202.2663,12016.0
2019-12-05 10:40:00,230.4,230.7,230.2,230.69,5464.0,202.24,202.5033,202.0644,202.4945,5464.0
2019-12-05 10:50:00,230.76,231.23,230.68,230.99,9554.0,202.556,202.9685,202.4858,202.7579,9554.0
2019-12-05 11:00:00,230.98,231.14,230.66,230.91,8808.0,202.7491,202.8895,202.4682,202.6876,8808.0
2019-12-05 11:10:00,230.9,231.18,230.68,231.06,7285.0,202.6789,202.9246,202.4858,202.8193,7285.0
2019-12-05 11:20:00,231.0,231.03,230.8,230.99,5857.0,202.7666,202.793,202.5911,202.7579,5857.0
2019-12-05 11:30:00,230.97,230.97,230.31,230.32,4223.0,202.7403,202.7403,202.161,202.1698,4223.0
2019-12-05 11:40:00,230.34,230.43,230.15,230.33,5843.0,202.1873,202.2663,202.0205,202.1785,5843.0
2019-12-05 11:50:00,230.29,230.68,230.26,230.48,6286.0,202.1434,202.4858,202.1171,202.3102,6286.0
2019-12-05 12:00:00,230.49,230.49,230.18,230.21,6332.0,202.319,202.319,202.0469,202.0732,6332.0
2019-12-05 12:10:00,230.19,230.22,229.9,230.0,8434.0,202.0556,202.082,201.8011,201.8889,8434.0
2019-12-05 12:20:00,229.98,230.19,229.74,230.19,10938.0,201.8713,202.0556,201.6606,202.0556,10938.0
2019-12-05 12:30:00,230.39,230.42,230.16,230.33,5883.0,202.2312,202.2575,202.0293,202.1785,5883.0
2019-12-05 12:40:00,230.36,230.37,230.13,230.14,4632.0,202.2049,202.2136,202.003,202.0118,4632.0
2019-12-05 12:50:00,230.15,230.42,230.15,230.27,5461.0,202.0205,202.2575,202.0205,202.1259,5461.0
2019-12-05 13:00:00,230.26,230.34,230.23,230.26,6545.0,202.1171,202.1873,202.0908,202.1171,6545.0
2019-12-05 13:10:00,230.27,230.33,230.14,230.2,6914.0,202.1259,202.1785,202.0118,202.0644,6914.0
2019-12-05 13:20:00,230.22,230.22,230.13,230.22,4166.0,202.082,202.082,202.003,202.082,4166.0
2019-12-05 13:30:00,230.19,230.4,230.14,230.36,18431.0,202.0556,202.24,202.0118,202.2049,18431.0
2019-12-05 13:40:00,230.34,230.36,230.14,230.14,23823.0,202.1873,202.2049,202.0118,202.0118,23823.0
2019-12-05 13:50:00,230.13,230.25,230.06,230.16,8220.0,202.003,202.1083,201.9415,202.0293,8220.0
2019-12-05 14:00:00,230.16,230.25,230.03,230.21,22897.0,202.0293,202.1083,201.9152,202.0732,22897.0
2019-12-05 14:10:00,230.23,230.32,230.16,230.28,14270.0,202.0908,202.1698,202.0293,202.1346,14270.0
2019-12-05 14:20:00,230.31,230.48,230.27,230.48,6040.0,202.161,202.3102,202.1259,202.3102,6040.0
2019-12-05 14:30:00,230.52,230.54,230.42,230.42,14796.0,202.3453,202.3629,202.2575,202.2575,14796.0
2019-12-05 14:40:00,230.43,230.53,230.43,230.45,7886.0,202.2663,202.3541,202.2663,202.2839,7886.0
2019-12-05 14:50:00,230.47,230.55,229.96,230.23,11644.0,202.3014,202.3716,201.8538,202.0908,11644.0
2019-12-05 15:00:00,230.23,230.55,230.22,230.26,12274.0,202.0908,202.3716,202.082,202.1171,12274.0
2019-12-05 15:10:00,230.26,230.37,230.23,230.32,10756.0,202.1171,202.2136,202.0908,202.1698,10756.0
2019-12-05 15:20:00,230.35,230.37,230.24,230.28,19065.0,202.1961,202.2136,202.0995,202.1346,19065.0
2019-12-05 15:30:00,230.27,230.33,230.23,230.28,18425.0,202.1259,202.1785,202.0908,202.1346,18425.0
2019-12-05 15:40:00,230.29,230.41,230.18,230.32,31003.0,202.1434,202.2488,202.0469,202.1698,31003.0
2019-12-05 15:50:00,230.25,230.5,230.18,230.5,53464.0,202.1083,202.3278,202.0469,202.3278,53464.0
2019-12-06 09:30:00,232.8,232.89,231.63,232.37,20396.0,204.3466,204.4256,203.3196,203.9692,20396.0
2019-12-06 09:40:00,232.28,232.8,232.27,232.79,4122.0,203.8902,204.3466,203.8814,204.3379,4122.0
2019-12-06 09:50:00,232.57,232.57,231.86,232.0,2219.0,204.1447,204.1447,203.5215,203.6444,2219.0
2019-12-06 10:00:00,232.14,232.26,231.85,232.04,12070.0,203.7673,203.8726,203.5127,203.6795,12070.0
2019-12-06 10:10:00,231.96,232.08,231.54,231.65,14491.0,203.6093,203.7146,203.2406,203.3372,14491.0
2019-12-06 10:20:00,231.67,232.09,231.64,232.0,9777.0,203.3547,203.7234,203.3284,203.6444,9777.0
2019-12-06 10:30:00,232.0,232.03,231.73,232.0,3360.0,203.6444,203.6707,203.4074,203.6444,3360.0
2019-12-06 10:40:00,232.03,232.08,231.83,231.91,5215.0,203.6707,203.7146,203.4952,203.5654,5215.0
2019-12-06 10:50:00,231.95,232.06,231.92,231.92,8015.0,203.6005,203.6971,203.5742,203.5742,8015.0
2019-12-06 11:00:00,231.94,232.07,231.94,232.01,8511.0,203.5917,203.7059,203.5917,203.6532,8511.0
2019-12-06 11:10:00,231.97,232.03,231.86,232.03,3234.0,203.6181,203.6707,203.5215,203.6707,3234.0
2019-12-06 11:20:00,232.02,232.48,231.96,232.48,18122.0,203.662,204.0657,203.6093,204.0657,18122.0
2019-12-06 11:30:00,232.48,232.61,232.24,232.61,5892.0,204.0657,204.1799,203.8551,204.1799,5892.0
2019-12-06 11:40:00,232.62,232.74,232.46,232.46,5434.0,204.1886,204.294,204.0482,204.0482,5434.0
2019-12-06 11:50:00,232.45,232.46,231.9,231.91,10114.0,204.0394,204.0482,203.5566,203.5654,10114.0
2019-12-06 12:00:00,231.89,231.97,231.72,231.94,4843.0,203.5479,203.6181,203.3986,203.5917,4843.0
2019-12-06 12:10:00,231.94,232.05,231.87,232.0,7075.0,203.5917,203.6883,203.5303,203.6444,7075.0
2019-12-06 12:20:00,232.03,232.08,231.9,231.93,3131.0,203.6707,203.7146,203.5566,203.583,3131.0
2019-12-06 12:30:00,232.05,232.08,231.97,232.06,2537.0,203.6883,203.7146,203.6181,203.6971,2537.0
2019-12-06 12:40:00,232.07,232.3,232.05,232.28,1453.0,203.7059,203.9077,203.6883,203.8902,1453.0
2019-12-06 12:50:00,232.28,232.39,232.25,232.38,3493.0,203.8902,203.9867,203.8639,203.978,3493.0
2019-12-06 13:00:00,232.41,232.41,232.13,232.13,4488.0,204.0043,204.0043,203.7585,203.7585,4488.0
2019-12-06 13:10:00,232.11,232.21,232.1,232.11,2151.0,203.741,203.8287,203.7322,203.741,2151.0
2019-12-06 13:20:00,232.18,232.24,232.07,232.12,7479.0,203.8024,203.8551,203.7059,203.7497,7479.0
2019-12-06 13:30:00,232.05,232.21,232.05,232.14,13718.0,203.6883,203.8287,203.6883,203.7673,13718.0
2019-12-06 13:40:00,232.11,232.2,232.08,232.11,4018.0,203.741,203.82,203.7146,203.741,4018.0
2019-12-06 13:50:00,232.05,232.07,231.96,231.97,2234.0,203.6883,203.7059,203.6093,203.6181,2234.0
2019-12-06 14:00:00,231.99,232.11,231.94,231.96,2639.0,203.6356,203.741,203.5917,203.6093,2639.0
2019-12-06 14:10:00,231.91,232.01,231.9,231.97,2742.0,203.5654,203.6532,203.5566,203.6181,2742.0
2019-12-06 14:20:00,232.0,232.09,231.85,232.05,10077.0,203.6444,203.7234,203.5127,203.6883,10077.0
2019-12-06 14:30:00,232.06,232.23,232.02,232.16,21676.0,203.6971,203.8463,203.662,203.7849,21676.0
2019-12-06 14:40:00,232.1,232.19,232.04,232.1,7602.0,203.7322,203.8112,203.6795,203.7322,7602.0
2019-12-06 14:50:00,232.09,232.22,232.08,232.22,4238.0,203.7234,203.8375,203.7146,203.8375,4238.0
2019-12-06 15:00:00,232.13,232.25,232.11,232.21,6789.0,203.7585,203.8639,203.741,203.8287,6789.0
2019-12-06 15:10:00,232.22,232.51,232.14,232.51,8085.0,203.8375,204.0921,203.7673,204.0921,8085.0
2019-12-06 15:20:00,232.52,232.61,232.34,232.41,12054.0,204.1009,204.1799,203.9429,204.0043,12054.0
2019-12-06 15:30:00,232.41,232.44,232.25,232.26,18297.0,204.0043,204.0306,203.8639,203.8726,18297.0
2019-12-06 15:40:00,232.3,232.35,232.06,232.07,9845.0,203.9077,203.9516,203.6971,203.7059,9845.0
2019-12-06 15:50:00,232.08,232.16,231.73,232.04,40910.0,203.7146,203.7849,203.4074,203.6795,40910.0
2019-12-09 09:30:00,232.35,233.15,231.91,232.17,26813.0,203.9516,204.6539,203.5654,203.7936,26813.0
2019-12-09 09:40:00,232.32,232.68,232.32,232.61,3400.0,203.9253,204.2413,203.9253,204.1799,3400.0
2019-12-09 09:50:00,232.6,232.63,232.4,232.43,9665.0,204.1711,204.1974,203.9955,204.0219,9665.0
2019-12-09 10:00:00,232.35,232.64,232.28,232.51,7777.0,203.9516,204.2062,203.8902,204.0921,7777.0
2019-12-09 10:10:00,232.5,232.67,232.42,232.54,10468.0,204.0833,204.2325,204.0131,204.1184,10468.0
2019-12-09 10:20:00,232.57,232.64,232.36,232.36,9263.0,204.1447,204.2062,203.9604,203.9604,9263.0
2019-12-09 10:30:00,232.39,232.49,232.33,232.39,3660.0,203.9867,204.0745,203.9341,203.9867,3660.0
2019-12-09 10:40:00,232.34,232.36,232.22,232.25,5284.0,203.9429,203.9604,203.8375,203.8639,5284.0
2019-12-09 10:50:00,232.27,232.5,232.17,232.41,3941.0,203.8814,204.0833,203.7936,204.0043,3941.0
2019-12-09 11:00:00,232.25,232.35,232.05,232.35,7427.0,203.8639,203.9516,203.6883,203.9516,7427.0
2019-12-09 11:10:00,232.32,232.32,231.92,231.99,5016.0,203.9253,203.9253,203.5742,203.6356,5016.0
2019-12-09 11:20:00,231.99,232.1,231.76,232.03,7034.0,203.6356,203.7322,203.4337,203.6707,7034.0
2019-12-09 11:30:00,232.0,232.22,231.97,232.04,7511.0,203.6444,203.8375,203.6181,203.6795,7511.0
2019-12-09 11:40:00,232.01,232.04,231.92,232.0,3269.0,203.6532,203.6795,203.5742,203.6444,3269.0
2019-12-09 11:50:00,231.98,231.98,231.79,231.95,2048.0,203.6269,203.6269,203.4601,203.6005,2048.0
2019-12-09 12:00:00,231.96,232.05,231.96,231.97,3017.0,203.6093,203.6883,203.6093,203.6181,3017.0
2019-12-09 12:10:00,232.0,232.03,231.74,231.81,14482.0,203.6444,203.6707,203.4162,203.4776,14482.0
2019-12-09 12:20:00,231.84,231.95,231.75,231.91,1293.0,203.504,203.6005,203.425,203.5654,1293.0
2019-12-09 12:30:00,231.91,231.91,231.69,231.72,4417.0,203.5654,203.5654,203.3723,203.3986,4417.0
2019-12-09 12:40:00,231.79,231.79,231.59,231.59,2547.0,203.4601,203.4601,203.2845,203.2845,2547.0
2019-12-09 12:50:00,231.58,231.77,231.36,231.77,12118.0,203.2757,203.4425,203.0826,203.4425,12118.0
2019-12-09 13:00:00,231.84,231.88,231.42,231.43,3171.0,203.504,203.5391,203.1353,203.1441,3171.0
2019-12-09 13:10:00,231.39,231.68,231.39,231.68,3222.0,203.109,203.3635,203.109,203.3635,3222.0
2019-12-09 13:20:00,231.72,231.72,231.5,231.7,2650.0,203.3986,203.3986,203.2055,203.3811,2650.0
2019-12-09 13:30:00,231.72,231.77,231.6,231.68,3279.0,203.3986,203.4425,203.2933,203.3635,3279.0
2019-12-09 13:40:00,231.67,231.83,231.6,231.65,6029.0,203.3547,203.4952,203.2933,203.3372,6029.0
2019-12-09 13:50:00,231.65,231.7,231.63,231.69,5527.0,203.3372,203.3811,203.3196,203.3723,5527.0
2019-12-09 14:00:00,231.66,231.66,230.86,231.21,10077.0,203.346,203.346,202.6438,202.951,10077.0
2019-12-09 14:10:00,231.22,231.45,231.21,231.39,30635.0,202.9598,203.1616,202.951,203.109,30635.0
2019-12-09 14:20:00,231.4,231.52,231.31,231.49,6064.0,203.1178,203.2231,203.0388,203.1968,6064.0
2019-12-09 14:30:00,231.45,231.53,231.13,231.13,6430.0,203.1616,203.2319,202.8808,202.8808,6430.0
2019-12-09 14:40:00,231.15,231.53,231.13,231.53,5074.0,202.8983,203.2319,202.8808,203.2319,5074.0
2019-12-09 14:50:00,231.59,231.87,231.54,231.79,3998.0,203.2845,203.5303,203.2406,203.4601,3998.0
2019-12-09 15:00:00,231.77,231.77,231.47,231.52,11316.0,203.4425,203.4425,203.1792,203.2231,11316.0
2019-12-09 15:10:00,231.52,231.65,231.42,231.61,7803.0,203.2231,203.3372,203.1353,203.3021,7803.0
2019-12-09 15:20:00,231.61,231.77,231.46,231.46,10442.0,203.3021,203.4425,203.1704,203.1704,10442.0
2019-12-09 15:30:00,231.46,231.49,231.3,231.4,16173.0,203.1704,203.1968,203.03,203.1178,16173.0
2019-12-09 15:40:00,231.4,231.61,231.34,231.42,31498.0,203.1178,203.3021,203.0651,203.1353,31498.0
2019-12-09 15:50:00,231.45,231.52,230.92,230.93,71648.0,203.1616,203.2231,202.6964,202.7052,71648.0
2019-12-10 09:30:00,230.77,231.71,230.03,230.59,19135.0,202.5648,203.3899,201.9152,202.4068,19135.0
2019-12-10 09:40:00,230.58,230.88,230.35,230.35,11682.0,202.398,202.6613,202.1961,202.1961,11682.0
2019-12-10 09:50:00,230.35,230.83,230.35,230.83,12759.0,202.1961,202.6174,202.1961,202.6174,12759.0
2019-12-10 10:00:00,230.69,230.87,230.53,230.67,10754.0,202.4945,202.6525,202.3541,202.477,10754.0
2019-12-10 10:10:00,230.66,231.06,230.56,231.03,7612.0,202.4682,202.8193,202.3804,202.793,7612.0
2019-12-10 10:20:00,231.0,231.13,230.75,230.86,26184.0,202.7666,202.8808,202.5472,202.6438,26184.0
2019-12-10 10:30:00,230.86,231.07,230.73,230.86,19687.0,202.6438,202.8281,202.5296,202.6438,19687.0
2019-12-10 10:40:00,230.86,230.94,230.38,230.38,5433.0,202.6438,202.714,202.2224,202.2224,5433.0
2019-12-10 10:50:00,230.41,230.89,230.34,230.74,11630.0,202.2488,202.6701,202.1873,202.5384,11630.0
2019-12-10 11:00:00,230.74,230.77,230.03,230.37,8452.0,202.5384,202.5648,201.9152,202.2136,8452.0
2019-12-10 11:10:00,230.39,230.39,230.01,230.27,4810.0,202.2312,202.2312,201.8976,202.1259,4810.0
2019-12-10 11:20:00,230.27,230.5,230.24,230.48,17958.0,202.1259,202.3278,202.0995,202.3102,17958.0
2019-12-10 11:30:00,230.49,230.52,230.23,230.28,10911.0,202.319,202.3453,202.0908,202.1346,10911.0
2019-12-10 11:40:00,230.24,230.46,230.2,230.45,5866.0,202.0995,202.2926,202.0644,202.2839,5866.0
2019-12-10 11:50:00,230.49,230.61,230.38,230.48,11037.0,202.319,202.4243,202.2224,202.3102,11037.0
2019-12-10 12:00:00,230.44,230.48,230.35,230.41,6330.0,202.2751,202.3102,202.1961,202.2488,6330.0
2019-12-10 12:10:00,230.41,230.52,230.4,230.44,5241.0,202.2488,202.3453,202.24,202.2751,5241.0
2019-12-10 12:20:00,230.46,230.46,230.14,230.26,3063.0,202.2926,202.2926,202.0118,202.1171,3063.0
2019-12-10 12:30:00,230.2,230.27,230.15,230.27,2238.0,202.0644,202.1259,202.0205,202.1259,2238.0
2019-12-10 12:40:00,230.21,230.21,229.99,229.99,3100.0,202.0732,202.0732,201.8801,201.8801,3100.0
2019-12-10 12:50:00,229.99,230.24,229.86,230.15,5300.0,201.8801,202.0995,201.766,202.0205,5300.0
2019-12-10 13:00:00,230.22,230.27,229.95,229.98,12545.0,202.082,202.1259,201.845,201.8713,12545.0
2019-12-10 13:10:00,229.98,230.21,229.96,230.03,5584.0,201.8713,202.0732,201.8538,201.9152,5584.0
2019-12-10 13:20:00,230.05,230.12,229.95,230.04,5402.0,201.9328,201.9942,201.845,201.924,5402.0
2019-12-10 13:30:00,230.08,230.08,229.94,230.04,7463.0,201.9591,201.9591,201.8362,201.924,7463.0
2019-12-10 13:40:00,230.06,230.22,230.06,230.09,6851.0,201.9415,202.082,201.9415,201.9679,6851.0
2019-12-10 13:50:00,230.08,230.17,229.94,230.06,10159.0,201.9591,202.0381,201.8362,201.9415,10159.0
2019-12-10 14:00:00,230.06,230.23,230.05,230.18,6331.0,201.9415,202.0908,201.9328,202.0469,6331.0
2019-12-10 14:10:00,230.2,230.32,229.97,230.12,10379.0,202.0644,202.1698,201.8625,201.9942,10379.0
2019-12-10 14:20:00,230.04,230.1,229.91,229.98,7877.0,201.924,201.9766,201.8099,201.8713,7877.0
2019-12-10 14:30:00,229.99,230.09,229.84,229.9,13071.0,201.8801,201.9679,201.7484,201.8011,13071.0
2019-12-10 14:40:00,229.91,230.04,229.86,229.95,9584.0,201.8099,201.924,201.766,201.845,9584.0
2019-12-10 14:50:00,229.96,230.04,229.88,230.02,13841.0,201.8538,201.924,201.7835,201.9064,13841.0
2019-12-10 15:00:00,229.99,230.05,229.94,229.98,6773.0,201.8801,201.9328,201.8362,201.8713,6773.0
2019-12-10 15:10:00,229.96,230.37,229.82,229.96,17269.0,201.8538,202.2136,201.7309,201.8538,17269.0
2019-12-10 15:20:00,229.98,229.98,229.76,229.81,53925.0,201.8713,201.8713,201.6782,201.7221,53925.0
2019-12-10 15:30:00,229.81,229.82,229.37,229.54,19824.0,201.7221,201.7309,201.3359,201.4851,19824.0
2019-12-10 15:40:00,229.6,229.92,229.48,229.8,34839.0,201.5378,201.8186,201.4324,201.7133,34839.0
2019-12-10 15:50:00,229.8,229.89,229.42,229.65,82414.0,201.7133,201.7923,201.3798,201.5816,82414.0
2019-12-11 09:30:00,230.4,230.47,229.61,229.87,19591.0,202.24,202.3014,201.5465,201.7748,19591.0
2019-12-11 09:40:00,229.97,230.17,229.93,230.0,11467.0,201.8625,202.0381,201.8274,201.8889,11467.0
2019-12-11 09:50:00,230.03,230.13,229.88,230.05,8330.0,201.9152,202.003,201.7835,201.9328,8330.0
2019-12-11 10:00:00,230.1,230.3,229.96,230.13,18168.0,201.9766,202.1522,201.8538,202.003,18168.0
2019-12-11 10:10:00,230.18,230.18,229.91,230.1,7860.0,202.0469,202.0469,201.8099,201.9766,7860.0
2019-12-11 10:20:00,230.16,230.28,229.82,230.08,18711.0,202.0293,202.1346,201.7309,201.9591,18711.0
2019-12-11 10:30:00,230.0,230.08,229.91,229.96,7115.0,201.8889,201.9591,201.8099,201.8538,7115.0
2019-12-11 10:40:00,229.95,230.09,229.84,230.0,8349.0,201.845,201.9679,201.7484,201.8889,8349.0
2019-12-11 10:50:00,229.95,229.95,229.8,229.8,2409.0,201.845,201.845,201.7133,201.7133,2409.0
2019-12-11 11:00:00,229.83,229.93,229.75,229.81,3109.0,201.7396,201.8274,201.6694,201.7221,3109.0
2019-12-11 11:10:00,229.83,229.93,229.78,229.92,7516.0,201.7396,201.8274,201.6958,201.8186,7516.0
2019-12-11 11:20:00,229.93,229.94,229.65,229.67,6780.0,201.8274,201.8362,201.5816,201.5992,6780.0
2019-12-11 11:30:00,229.7,229.72,229.57,229.7,6530.0,201.6255,201.6431,201.5114,201.6255,6530.0
2019-12-11 11:40:00,229.7,229.7,229.38,229.48,4322.0,201.6255,201.6255,201.3446,201.4324,4322.0
2019-12-11 11:50:00,229.46,229.58,229.0,229.0,8520.0,201.4149,201.5202,201.0111,201.0111,8520.0
2019-12-11 12:00:00,229.04,229.1,228.83,228.97,10552.0,201.0462,201.0989,200.8619,200.9848,10552.0
2019-12-11 12:10:00,229.01,229.05,228.87,229.05,7967.0,201.0199,201.055,200.897,201.055,7967.0
2019-12-11 12:20:00,229.03,229.07,228.92,228.96,3461.0,201.0374,201.0725,200.9409,200.976,3461.0
2019-12-11 12:30:00,228.96,228.96,228.6,228.65,11895.0,200.976,200.976,200.66,200.7039,11895.0
2019-12-11 12:40:00,228.64,228.71,228.48,228.49,11191.0,200.6951,200.7565,200.5546,200.5634,11191.0
2019-12-11 12:50:00,228.49,228.56,228.42,228.49,4201.0,200.5634,200.6249,200.502,200.5634,4201.0
2019-12-11 13:00:00,228.49,229.21,228.49,229.13,4151.0,200.5634,201.1954,200.5634,201.1252,4151.0
2019-12-11 13:10:00,229.13,229.37,229.13,229.25,12842.0,201.1252,201.3359,201.1252,201.2305,12842.0
2019-12-11 13:20:00,229.25,229.31,229.18,229.2,21532.0,201.2305,201.2832,201.1691,201.1866,21532.0
2019-12-11 13:30:00,229.24,229.3,229.18,229.19,9681.0,201.2218,201.2744,201.1691,201.1779,9681.0
2019-12-11 13:40:00,229.2,229.68,229.2,229.59,11611.0,201.1866,201.608,201.1866,201.529,11611.0
2019-12-11 13:50:00,229.58,229.82,229.41,229.65,50977.0,201.5202,201.7309,201.371,201.5816,50977.0
2019-12-11 14:00:00,229.55,229.85,229.55,229.85,21564.0,201.4939,201.7572,201.4939,201.7572,21564.0
2019-12-11 14:10:00,229.73,229.89,229.7,229.79,12109.0,201.6519,201.7923,201.6255,201.7045,12109.0
2019-12-11 14:20:00,229.81,229.82,229.63,229.69,14476.0,201.7221,201.7309,201.5641,201.6168,14476.0
2019-12-11 14:30:00,229.66,229.72,229.49,229.65,7960.0,201.5904,201.6431,201.4412,201.5816,7960.0
2019-12-11 14:40:00,229.61,229.96,229.53,229.96,19518.0,201.5465,201.8538,201.4763,201.8538,19518.0
2019-12-11 14:50:00,229.92,230.03,229.85,229.94,14280.0,201.8186,201.9152,201.7572,201.8362,14280.0
2019-12-11 15:00:00,229.94,229.97,229.72,229.77,15446.0,201.8362,201.8625,201.6431,201.687,15446.0
2019-12-11 15:10:00,229.81,229.81,229.62,229.71,9236.0,201.7221,201.7221,201.5553,201.6343,9236.0
2019-12-11 15:20:00,229.7,229.98,229.65,229.85,9816.0,201.6255,201.8713,201.5816,201.7572,9816.0
2019-12-11 15:30:00,229.84,229.95,229.75,229.8,27390.0,201.7484,201.845,201.6694,201.7133,27390.0
2019-12-11 15:40:00,229.78,229.85,229.69,229.69,23902.0,201.6958,201.7572,201.6168,201.6168,23902.0
2019-12-11 15:50:00,229.64,229.9,229.35,229.57,90303.0,201.5729,201.8011,201.3183,201.5114,90303.0
2019-12-12 09:30:00,229.79,230.25,229.35,229.97,32047.0,201.7045,202.1083,201.3183,201.8625,32047.0
2019-12-12 09:40:00,230.2,230.2,229.83,230.12,47555.0,202.0644,202.0644,201.7396,201.9942,47555.0
2019-12-12 09:50:00,230.06,230.31,229.71,230.27,33490.0,201.9415,202.161,201.6343,202.1259,33490.0
2019-12-12 10:00:00,230.37,230.61,230.11,230.54,54534.0,202.2136,202.4243,201.9854,202.3629,54534.0
2019-12-12 10:10:00,230.53,230.81,230.33,230.78,21932.0,202.3541,202.5999,202.1785,202.5735,21932.0
2019-12-12 10:20:00,230.8,230.87,230.63,230.87,14325.0,202.5911,202.6525,202.4419,202.6525,14325.0
2019-12-12 10:30:00,230.87,230.88,230.24,230.24,15890.0,202.6525,202.6613,202.0995,202.0995,15890.0
2019-12-12 10:40:00,230.32,230.33,230.09,230.11,8048.0,202.1698,202.1785,201.9679,201.9854,8048.0
2019-12-12 10:50:00,230.14,230.64,230.07,230.5,19755.0,202.0118,202.4506,201.9503,202.3278,19755.0
2019-12-12 11:00:00,230.47,230.47,230.12,230.12,15912.0,202.3014,202.3014,201.9942,201.9942,15912.0
2019-12-12 11:10:00,230.14,230.25,230.0,230.12,9912.0,202.0118,202.1083,201.8889,201.9942,9912.0
2019-12-12 11:20:00,230.11,230.26,229.96,230.12,24320.0,201.9854,202.1171,201.8538,201.9942,24320.0
2019-12-12 11:30:00,230.08,230.39,230.01,230.27,4243.0,201.9591,202.2312,201.8976,202.1259,4243.0
2019-12-12 11:40:00,230.25,230.59,230.18,230.26,13185.0,202.1083,202.4068,202.0469,202.1171,13185.0
2019-12-12 11:50:00,230.24,230.4,229.85,230.02,45884.0,202.0995,202.24,201.7572,201.9064,45884.0
2019-12-12 12:00:00,229.91,230.15,229.9,230.0,172365.0,201.8099,202.0205,201.8011,201.8889,172365.0
2019-12-12 12:10:00,230.03,230.53,229.87,230.28,68535.0,201.9152,202.3541,201.7748,202.1346,68535.0
2019-12-12 12:20:00,230.31,230.37,230.06,230.29,11316.0,202.161,202.2136,201.9415,202.1434,11316.0
2019-12-12 12:30:00,230.3,230.69,230.28,230.65,121969.0,202.1522,202.4945,202.1346,202.4594,121969.0
2019-12-12 12:40:00,230.64,230.79,230.55,230.73,18178.0,202.4506,202.5823,202.3716,202.5296,18178.0
2019-12-12 12:50:00,230.73,230.73,230.42,230.47,97104.0,202.5296,202.5296,202.2575,202.3014,97104.0
2019-12-12 13:00:00,230.5,231.19,230.49,231.19,18174.0,202.3278,202.9334,202.319,202.9334,18174.0
2019-12-12 13:10:00,231.19,231.6,231.17,231.59,36845.0,202.9334,203.2933,202.9159,203.2845,36845.0
2019-12-12 13:20:00,231.61,231.69,231.52,231.56,10802.0,203.3021,203.3723,203.2231,203.2582,10802.0
2019-12-12 13:30:00,231.54,231.58,231.38,231.4,12763.0,203.2406,203.2757,203.1002,203.1178,12763.0
2019-12-12 13:40:00,231.42,231.69,231.4,231.54,117659.0,203.1353,203.3723,203.1178,203.2406,117659.0
2019-12-12 13:50:00,231.57,231.89,231.54,231.89,13958.0,203.267,203.5479,203.2406,203.5479,13958.0
2019-12-12 14:00:00,231.89,231.97,231.6,231.97,10925.0,203.5479,203.6181,203.2933,203.6181,10925.0
2019-12-12 14:10:00,231.95,231.99,231.62,231.74,5641.0,203.6005,203.6356,203.3109,203.4162,5641.0
2019-12-12 14:20:00,231.77,231.87,231.64,231.7,53100.0,203.4425,203.5303,203.3284,203.3811,53100.0
2019-12-12 14:30:00,231.68,232.39,231.62,232.29,36092.0,203.3635,203.9867,203.3109,203.899,36092.0
2019-12-12 14:40:00,232.35,232.49,232.26,232.3,40262.0,203.9516,204.0745,203.8726,203.9077,40262.0
2019-12-12 14:50:00,232.31,232.59,232.23,232.46,15540.0,203.9165,204.1623,203.8463,204.0482,15540.0
2019-12-12 15:00:00,232.49,232.69,232.47,232.6,61351.0,204.0745,204.2501,204.057,204.1711,61351.0
2019-12-12 15:10:00,232.58,232.61,232.22,232.57,18114.0,204.1535,204.1799,203.8375,204.1447,18114.0
2019-12-12 15:20:00,232.59,232.81,232.56,232.67,16425.0,204.1623,204.3554,204.136,204.2325,16425.0
2019-12-12 15:30:00,232.64,232.64,231.91,232.15,28555.0,204.2062,204.2062,203.5654,203.7761,28555.0
2019-12-12 15:40:00,232.1,232.34,231.94,232.34,71099.0,203.7322,203.9429,203.5917,203.9429,71099.0
2019-12-12 15:50:00,232.34,232.54,232.15,232.4,148389.0,203.9429,204.1184,203.7761,203.9955,148389.0
2019-12-13 09:30:00,231.59,233.16,231.56,233.12,21414.0,203.2845,204.6626,203.2582,204.6275,21414.0
2019-12-13 09:40:00,232.81,233.31,232.56,233.12,4181.0,204.3554,204.7943,204.136,204.6275,4181.0
2019-12-13 09:50:00,233.14,233.6,233.14,233.43,3738.0,204.6451,205.0489,204.6451,204.8996,3738.0
2019-12-13 10:00:00,233.43,234.49,233.11,233.97,5551.0,204.8996,205.8301,204.6187,205.3736,5551.0
2019-12-13 10:10:00,234.1,234.1,233.35,233.82,6088.0,205.4877,205.4877,204.8294,205.242,6088.0
2019-12-13 10:20:00,233.91,233.91,233.42,233.85,5798.0,205.321,205.321,204.8909,205.2683,5798.0
2019-12-13 10:30:00,233.6,233.68,232.9,233.01,6183.0,205.0489,205.1191,204.4344,204.531,6183.0
2019-12-13 10:40:00,233.14,233.31,232.57,232.6,11190.0,204.6451,204.7943,204.1447,204.1711,11190.0
2019-12-13 10:50:00,232.72,232.78,232.26,232.32,6948.0,204.2764,204.3291,203.8726,203.9253,6948.0
2019-12-13 11:00:00,232.3,232.58,232.09,232.58,7636.0,203.9077,204.1535,203.7234,204.1535,7636.0
2019-12-13 11:10:00,232.63,232.69,232.12,232.12,8821.0,204.1974,204.2501,203.7497,203.7497,8821.0
2019-12-13 11:20:00,232.12,232.15,231.82,231.92,6417.0,203.7497,203.7761,203.4864,203.5742,6417.0
2019-12-13 11:30:00,231.91,232.24,231.81,231.81,5700.0,203.5654,203.8551,203.4776,203.4776,5700.0
2019-12-13 11:40:00,231.76,232.01,231.63,231.63,10955.0,203.4337,203.6532,203.3196,203.3196,10955.0
2019-12-13 11:50:00,232.04,232.49,231.99,232.14,13996.0,203.6795,204.0745,203.6356,203.7673,13996.0
2019-12-13 12:00:00,232.14,232.29,231.65,231.76,16553.0,203.7673,203.899,203.3372,203.4337,16553.0
2019-12-13 12:10:00,231.79,231.82,231.23,231.31,9605.0,203.4601,203.4864,202.9685,203.0388,9605.0
2019-12-13 12:20:00,231.25,231.37,231.02,231.06,15217.0,202.9861,203.0914,202.7842,202.8193,15217.0
2019-12-13 12:30:00,231.09,231.12,230.9,230.95,9912.0,202.8456,202.872,202.6789,202.7228,9912.0
2019-12-13 12:40:00,231.05,231.08,230.88,230.91,3623.0,202.8105,202.8369,202.6613,202.6876,3623.0
2019-12-13 12:50:00,230.93,231.46,230.93,231.46,4528.0,202.7052,203.1704,202.7052,203.1704,4528.0
2019-12-13 13:00:00,231.66,231.66,231.1,231.17,8387.0,203.346,203.346,202.8544,202.9159,8387.0
2019-12-13 13:10:00,231.16,231.16,230.77,230.8,11509.0,202.9071,202.9071,202.5648,202.5911,11509.0
2019-12-13 13:20:00,230.79,230.93,230.79,230.79,7080.0,202.5823,202.7052,202.5823,202.5823,7080.0
2019-12-13 13:30:00,230.79,230.83,230.58,230.59,10528.0,202.5823,202.6174,202.398,202.4068,10528.0
2019-12-13 13:40:00,230.61,230.99,230.56,230.95,6189.0,202.4243,202.7579,202.3804,202.7228,6189.0
2019-12-13 13:50:00,231.07,231.32,231.07,231.26,2343.0,202.8281,203.0475,202.8281,202.9949,2343.0
2019-12-13 14:00:00,231.3,231.34,231.12,231.29,4649.0,203.03,203.0651,202.872,203.0212,4649.0
2019-12-13 14:10:00,231.31,231.35,231.08,231.14,2094.0,203.0388,203.0739,202.8369,202.8895,2094.0
2019-12-13 14:20:00,231.24,231.38,231.23,231.24,2114.0,202.9773,203.1002,202.9685,202.9773,2114.0
2019-12-13 14:30:00,231.23,231.25,231.11,231.21,2766.0,202.9685,202.9861,202.8632,202.951,2766.0
2019-12-13 14:40:00,231.32,231.55,231.28,231.41,4234.0,203.0475,203.2494,203.0124,203.1265,4234.0
2019-12-13 14:50:00,231.41,231.43,231.11,231.19,4913.0,203.1265,203.1441,202.8632,202.9334,4913.0
2019-12-13 15:00:00,231.25,231.33,231.16,231.16,2497.0,202.9861,203.0563,202.9071,202.9071,2497.0
2019-12-13 15:10:00,231.18,231.23,231.08,231.11,3126.0,202.9246,202.9685,202.8369,202.8632,3126.0
2019-12-13 15:20:00,231.15,231.3,231.05,231.21,5863.0,202.8983,203.03,202.8105,202.951,5863.0
2019-12-13 15:30:00,231.21,231.39,231.07,231.15,8512.0,202.951,203.109,202.8281,202.8983,8512.0
2019-12-13 15:40:00,231.19,231.22,231.04,231.06,7611.0,202.9334,202.9598,202.8018,202.8193,7611.0
2019-12-13 15:50:00,231.08,231.2,230.68,230.75,62122.0,202.8369,202.9422,202.4858,202.5472,62122.0
2019-12-16 09:30:00,232.11,232.87,231.79,232.58,10919.0,203.741,204.4081,203.4601,204.1535,10919.0
2019-12-16 09:40:00,232.72,232.89,232.3,232.49,29945.0,204.2764,204.4256,203.9077,204.0745,29945.0
2019-12-16 09:50:00,232.47,232.64,232.07,232.17,23573.0,204.057,204.2062,203.7059,203.7936,23573.0
2019-12-16 10:00:00,232.25,232.59,232.22,232.5,8881.0,203.8639,204.1623,203.8375,204.0833,8881.0
2019-12-16 10:10:00,232.56,232.72,232.49,232.58,7485.0,204.136,204.2764,204.0745,204.1535,7485.0
2019-12-16 10:20:00,232.59,232.67,232.34,232.67,5478.0,204.1623,204.2325,203.9429,204.2325,5478.0
2019-12-16 10:30:00,232.61,232.85,232.55,232.84,10397.0,204.1799,204.3905,204.1272,204.3817,10397.0
2019-12-16 10:40:00,232.99,233.13,232.78,232.78,11026.0,204.5134,204.6363,204.3291,204.3291,11026.0
2019-12-16 10:50:00,232.9,233.16,232.82,233.0,7742.0,204.4344,204.6626,204.3642,204.5222,7742.0
2019-12-16 11:00:00,233.0,233.23,232.98,233.17,10663.0,204.5222,204.7241,204.5046,204.6714,10663.0
2019-12-16 11:10:00,233.16,233.33,232.99,233.2,8420.0,204.6626,204.8119,204.5134,204.6977,8420.0
2019-12-16 11:20:00,233.11,233.34,233.07,233.18,12575.0,204.6187,204.8206,204.5836,204.6802,12575.0
2019-12-16 11:30:00,233.14,233.25,233.11,233.16,15044.0,204.6451,204.7416,204.6187,204.6626,15044.0
2019-12-16 11:40:00,233.16,233.26,233.03,233.08,12442.0,204.6626,204.7504,204.5485,204.5924,12442.0
2019-12-16 11:50:00,233.11,233.33,233.07,233.19,16723.0,204.6187,204.8119,204.5836,204.689,16723.0
2019-12-16 12:00:00,233.18,233.64,233.17,233.59,13468.0,204.6802,205.084,204.6714,205.0401,13468.0
2019-12-16 12:10:00,233.59,233.63,233.42,233.42,10573.0,205.0401,205.0752,204.8909,204.8909,10573.0
2019-12-16 12:20:00,233.46,233.72,233.46,233.7,8997.0,204.926,205.1542,204.926,205.1366,8997.0
2019-12-16 12:30:00,233.68,233.7,233.46,233.49,5091.0,205.1191,205.1366,204.926,204.9523,5091.0
2019-12-16 12:40:00,233.47,233.49,233.25,233.42,4863.0,204.9347,204.9523,204.7416,204.8909,4863.0
2019-12-16 12:50:00,233.48,233.64,233.44,233.54,4574.0,204.9435,205.084,204.9084,204.9962,4574.0
2019-12-16 13:00:00,233.57,233.83,233.52,233.78,12821.0,205.0225,205.2507,204.9786,205.2069,12821.0
2019-12-16 13:10:00,233.8,234.09,233.77,234.0,6304.0,205.2244,205.479,205.1981,205.4,6304.0
2019-12-16 13:20:00,234.0,234.08,233.95,233.95,4241.0,205.4,205.4702,205.3561,205.3561,4241.0
2019-12-16 13:30:00,233.94,234.02,233.85,233.87,5115.0,205.3473,205.4175,205.2683,205.2859,5115.0
2019-12-16 13:40:00,233.8,234.21,233.78,234.21,4424.0,205.2244,205.5843,205.2069,205.5843,4424.0
2019-12-16 13:50:00,234.22,234.23,234.12,234.2,4973.0,205.5931,205.6019,205.5053,205.5755,4973.0
2019-12-16 14:00:00,234.23,234.3,233.83,233.85,12359.0,205.6019,205.6633,205.2507,205.2683,12359.0
2019-12-16 14:10:00,233.87,234.13,233.87,234.1,7449.0,205.2859,205.5141,205.2859,205.4877,7449.0
2019-12-16 14:20:00,234.12,234.12,233.94,234.04,4871.0,205.5053,205.5053,205.3473,205.4351,4871.0
2019-12-16 14:30:00,234.03,234.03,233.84,233.93,3836.0,205.4263,205.4263,205.2595,205.3385,3836.0
2019-12-16 14:40:00,233.95,234.07,233.94,234.0,16675.0,205.3561,205.4614,205.3473,205.4,16675.0
2019-12-16 14:50:00,233.99,234.02,233.77,233.83,5247.0,205.3912,205.4175,205.1981,205.2507,5247.0
2019-12-16 15:00:00,233.8,234.02,233.78,233.93,4978.0,205.2244,205.4175,205.2069,205.3385,4978.0
2019-12-16 15:10:00,233.95,234.16,233.95,234.1,7279.0,205.3561,205.5404,205.3561,205.4877,7279.0
2019-12-16 15:20:00,234.08,234.31,234.03,234.03,9736.0,205.4702,205.6721,205.4263,205.4263,9736.0
2019-12-16 15:30:00,234.04,234.13,233.79,234.08,14225.0,205.4351,205.5141,205.2156,205.4702,14225.0
2019-12-16 15:40:00,234.04,234.06,233.84,234.06,20011.0,205.4351,205.4526,205.2595,205.4526,20011.0
2019-12-16 15:50:00,234.13,234.58,234.04,234.44,85144.0,205.5141,205.9091,205.4351,205.7862,85144.0
2019-12-17 09:30:00,234.78,235.33,234.5,234.88,14242.0,206.0846,206.5674,205.8389,206.1724,14242.0
2019-12-17 09:40:00,235.0,235.01,234.5,234.62,9958.0,206.2777,206.2865,205.8389,205.9442,9958.0
2019-12-17 09:50:00,234.62,236.41,234.61,236.31,25685.0,205.9442,207.5154,205.9354,207.4276,25685.0
2019-12-17 10:00:00,236.18,236.7,236.18,236.31,10688.0,207.3135,207.77,207.3135,207.4276,10688.0
2019-12-17 10:10:00,236.32,236.67,236.03,236.09,15818.0,207.4364,207.7436,207.1819,207.2345,15818.0
2019-12-17 10:20:00,236.0,236.25,235.7,235.7,12933.0,207.1555,207.375,206.8922,206.8922,12933.0
2019-12-17 10:30:00,235.69,235.69,235.43,235.55,5626.0,206.8834,206.8834,206.6552,206.7605,5626.0
2019-12-17 10:40:00,235.6,235.6,235.26,235.41,4142.0,206.8044,206.8044,206.506,206.6376,4142.0
2019-12-17 10:50:00,235.37,235.4,234.84,234.94,7476.0,206.6025,206.6289,206.1373,206.2251,7476.0
2019-12-17 11:00:00,234.95,235.32,234.95,235.32,4950.0,206.2339,206.5586,206.2339,206.5586,4950.0
2019-12-17 11:10:00,235.32,235.32,234.5,234.5,6806.0,206.5586,206.5586,205.8389,205.8389,6806.0
2019-12-17 11:20:00,234.54,234.75,234.53,234.65,5323.0,205.874,206.0583,205.8652,205.9705,5323.0
2019-12-17 11:30:00,234.59,234.59,234.34,234.5,5022.0,205.9179,205.9179,205.6984,205.8389,5022.0
2019-12-17 11:40:00,234.48,234.48,234.24,234.3,4441.0,205.8213,205.8213,205.6106,205.6633,4441.0
2019-12-17 11:50:00,234.35,234.46,234.24,234.24,3353.0,205.7072,205.8037,205.6106,205.6106,3353.0
2019-12-17 12:00:00,234.26,234.38,234.2,234.21,5302.0,205.6282,205.7335,205.5755,205.5843,5302.0
2019-12-17 12:10:00,234.27,234.36,234.27,234.33,3927.0,205.637,205.716,205.637,205.6896,3927.0
2019-12-17 12:20:00,234.29,234.29,233.9,233.95,5127.0,205.6545,205.6545,205.3122,205.3561,5127.0
2019-12-17 12:30:00,233.92,233.96,233.83,233.94,4875.0,205.3297,205.3649,205.2507,205.3473,4875.0
2019-12-17 12:40:00,233.95,234.4,233.95,234.35,3509.0,205.3561,205.7511,205.3561,205.7072,3509.0
2019-12-17 12:50:00,234.34,234.39,234.24,234.39,6106.0,205.6984,205.7423,205.6106,205.7423,6106.0
2019-12-17 13:00:00,234.38,234.44,234.33,234.37,5931.0,205.7335,205.7862,205.6896,205.7247,5931.0
2019-12-17 13:10:00,234.38,234.41,234.32,234.38,9763.0,205.7335,205.7599,205.6809,205.7335,9763.0
2019-12-17 13:20:00,234.37,234.59,234.36,234.49,5928.0,205.7247,205.9179,205.716,205.8301,5928.0
2019-12-17 13:30:00,234.47,234.63,234.45,234.57,5302.0,205.8125,205.953,205.795,205.9003,5302.0
2019-12-17 13:40:00,234.66,234.87,234.66,234.85,4207.0,205.9793,206.1636,205.9793,206.1461,4207.0
2019-12-17 13:50:00,234.86,234.94,234.67,234.94,6253.0,206.1549,206.2251,205.9881,206.2251,6253.0
2019-12-17 14:00:00,234.98,235.14,234.85,235.14,11045.0,206.2602,206.4006,206.1461,206.4006,11045.0
2019-12-17 14:10:00,235.17,235.45,235.12,235.42,8876.0,206.427,206.6727,206.3831,206.6464,8876.0
2019-12-17 14:20:00,235.47,235.5,235.33,235.42,10016.0,206.6903,206.7166,206.5674,206.6464,10016.0
2019-12-17 14:30:00,235.47,235.71,235.43,235.71,8577.0,206.6903,206.901,206.6552,206.901,8577.0
2019-12-17 14:40:00,235.74,236.02,235.72,235.95,9571.0,206.9273,207.1731,206.9097,207.1116,9571.0
2019-12-17 14:50:00,235.97,236.08,235.78,235.96,10783.0,207.1292,207.2257,206.9624,207.1204,10783.0
2019-12-17 15:00:00,235.93,236.02,235.88,235.92,8249.0,207.0941,207.1731,207.0502,207.0853,8249.0
2019-12-17 15:10:00,235.89,236.1,235.84,236.1,9109.0,207.059,207.2433,207.0151,207.2433,9109.0
2019-12-17 15:20:00,236.09,236.1,235.94,236.03,9933.0,207.2345,207.2433,207.1029,207.1819,9933.0
2019-12-17 15:30:00,236.03,236.05,235.72,235.87,13448.0,207.1819,207.1994,206.9097,207.0414,13448.0
2019-12-17 15:40:00,235.86,235.95,235.81,235.83,12407.0,207.0326,207.1116,206.9887,207.0063,12407.0
2019-12-17 15:50:00,235.85,236.08,235.62,235.62,67867.0,207.0239,207.2257,206.822,206.822,67867.0
2019-12-18 09:30:00,235.09,235.52,234.58,234.7,18127.0,206.3567,206.7342,205.9091,206.0144,18127.0
2019-12-18 09:40:00,234.75,234.88,233.47,233.47,7374.0,206.0583,206.1724,204.9347,204.9347,7374.0
2019-12-18 09:50:00,233.42,234.14,233.36,234.11,4684.0,204.8909,205.5229,204.8382,205.4965,4684.0
2019-12-18 10:00:00,234.0,234.11,233.74,233.98,6191.0,205.4,205.4965,205.1717,205.3824,6191.0
2019-12-18 10:10:00,233.77,233.83,233.24,233.36,5996.0,205.1981,205.2507,204.7329,204.8382,5996.0
2019-12-18 10:20:00,233.35,233.38,232.84,232.86,10590.0,204.8294,204.8557,204.3817,204.3993,10590.0
2019-12-18 10:30:00,232.91,233.42,232.91,233.38,9104.0,204.4432,204.8909,204.4432,204.8557,9104.0
2019-12-18 10:40:00,233.33,233.46,233.17,233.23,8099.0,204.8119,204.926,204.6714,204.7241,8099.0
2019-12-18 10:50:00,233.18,233.29,232.98,232.98,5263.0,204.6802,204.7767,204.5046,204.5046,5263.0
2019-12-18 11:00:00,233.04,233.14,232.88,233.14,5232.0,204.5573,204.6451,204.4169,204.6451,5232.0
2019-12-18 11:10:00,233.03,233.03,232.54,232.81,6299.0,204.5485,204.5485,204.1184,204.3554,6299.0
2019-12-18 11:20:00,232.82,232.87,232.41,232.52,5577.0,204.3642,204.4081,204.0043,204.1009,5577.0
2019-12-18 11:30:00,232.53,232.56,231.93,231.93,7900.0,204.1096,204.136,203.583,203.583,7900.0
2019-12-18 11:40:00,231.98,231.98,231.44,231.46,10414.0,203.6269,203.6269,203.1529,203.1704,10414.0
2019-12-18 11:50:00,231.53,231.53,230.88,230.97,8289.0,203.2319,203.2319,202.6613,202.7403,8289.0
2019-12-18 12:00:00,230.98,231.09,230.85,230.92,11576.0,202.7491,202.8456,202.635,202.6964,11576.0
2019-12-18 12:10:00,230.85,230.95,230.67,230.78,5300.0,202.635,202.7228,202.477,202.5735,5300.0
2019-12-18 12:20:00,230.67,230.9,230.6,230.9,4125.0,202.477,202.6789,202.4155,202.6789,4125.0
2019-12-18 12:30:00,230.92,230.93,230.58,230.65,25988.0,202.6964,202.7052,202.398,202.4594,25988.0
2019-12-18 12:40:00,230.66,230.95,230.62,230.78,5959.0,202.4682,202.7228,202.4331,202.5735,5959.0
2019-12-18 12:50:00,230.81,231.41,230.78,231.41,9965.0,202.5999,203.1265,202.5735,203.1265,9965.0
2019-12-18 13:00:00,231.41,231.49,231.19,231.48,3249.0,203.1265,203.1968,202.9334,203.188,3249.0
2019-12-18 13:10:00,231.52,231.84,231.43,231.82,5965.0,203.2231,203.504,203.1441,203.4864,5965.0
2019-12-18 13:20:00,231.83,231.99,231.48,231.48,14654.0,203.4952,203.6356,203.188,203.188,14654.0
2019-12-18 13:30:00,231.4,231.95,231.01,231.94,13105.0,203.1178,203.6005,202.7754,203.5917,13105.0
2019-12-18 13:40:00,231.92,231.94,231.47,231.9,16028.0,203.5742,203.5917,203.1792,203.5566,16028.0
2019-12-18 13:50:00,231.92,232.16,231.82,231.88,8462.0,203.5742,203.7849,203.4864,203.5391,8462.0
2019-12-18 14:00:00,231.8,232.11,231.73,231.77,7627.0,203.4689,203.741,203.4074,203.4425,7627.0
2019-12-18 14:10:00,231.83,232.05,231.8,232.03,17050.0,203.4952,203.6883,203.4689,203.6707,17050.0
2019-12-18 14:20:00,232.01,232.05,231.81,231.83,15431.0,203.6532,203.6883,203.4776,203.4952,15431.0
2019-12-18 14:30:00,231.82,231.98,231.69,231.75,15468.0,203.4864,203.6269,203.3723,203.425,15468.0
2019-12-18 14:40:00,231.7,231.94,231.66,231.66,4546.0,203.3811,203.5917,203.346,203.346,4546.0
2019-12-18 14:50:00,231.63,232.07,231.63,232.07,10854.0,203.3196,203.7059,203.3196,203.7059,10854.0
2019-12-18 15:00:00,232.07,232.38,231.92,232.28,7068.0,203.7059,203.978,203.5742,203.8902,7068.0
2019-12-18 15:10:00,232.27,232.36,232.12,232.24,7629.0,203.8814,203.9604,203.7497,203.8551,7629.0
2019-12-18 15:20:00,232.25,232.55,232.25,232.4,14048.0,203.8639,204.1272,203.8639,203.9955,14048.0
2019-12-18 15:30:00,232.4,232.77,232.36,232.76,13448.0,203.9955,204.3203,203.9604,204.3115,13448.0
2019-12-18 15:40:00,232.75,232.87,232.63,232.73,17208.0,204.3027,204.4081,204.1974,204.2852,17208.0
2019-12-18 15:50:00,232.72,233.2,232.69,233.1,91637.0,204.2764,204.6977,204.2501,204.61,91637.0
2019-12-19 09:30:00,232.83,233.73,232.83,233.72,11752.0,204.373,205.163,204.373,205.1542,11752.0
2019-12-19 09:40:00,233.28,234.13,233.28,234.02,3124.0,204.768,205.5141,204.768,205.4175,3124.0
2019-12-19 09:50:00,233.91,234.05,233.69,233.84,5330.0,205.321,205.4439,205.1279,205.2595,5330.0
2019-12-19 10:00:00,233.93,234.4,233.65,234.4,5449.0,205.3385,205.7511,205.0927,205.7511,5449.0
2019-12-19 10:10:00,234.29,234.59,234.13,234.22,8207.0,205.6545,205.9179,205.5141,205.5931,8207.0
2019-12-19 10:20:00,234.27,234.81,234.27,234.76,4125.0,205.637,206.111,205.637,206.0671,4125.0
2019-12-19 10:30:00,234.63,234.79,234.49,234.7,3439.0,205.953,206.0934,205.8301,206.0144,3439.0
2019-12-19 10:40:00,234.83,235.23,234.73,234.96,6880.0,206.1285,206.4796,206.0407,206.2426,6880.0
2019-12-19 10:50:00,235.01,235.05,234.86,235.03,8621.0,206.2865,206.3216,206.1549,206.3041,8621.0
2019-12-19 11:00:00,235.01,235.01,234.47,234.58,7259.0,206.2865,206.2865,205.8125,205.9091,7259.0
2019-12-19 11:10:00,234.63,234.7,234.33,234.61,8192.0,205.953,206.0144,205.6896,205.9354,8192.0
2019-12-19 11:20:00,234.71,234.93,234.42,234.45,13268.0,206.0232,206.2163,205.7686,205.795,13268.0
2019-12-19 11:30:00,234.47,234.58,234.41,234.58,12986.0,205.8125,205.9091,205.7599,205.9091,12986.0
2019-12-19 11:40:00,234.54,234.57,234.13,234.3,6976.0,205.874,205.9003,205.5141,205.6633,6976.0
2019-12-19 11:50:00,234.3,234.32,234.18,234.27,5405.0,205.6633,205.6809,205.558,205.637,5405.0
2019-12-19 12:00:00,234.28,234.56,234.19,234.56,8071.0,205.6457,205.8915,205.5667,205.8915,8071.0
2019-12-19 12:10:00,234.56,234.89,234.55,234.63,5756.0,205.8915,206.1812,205.8827,205.953,5756.0
2019-12-19 12:20:00,234.68,234.69,234.38,234.57,4172.0,205.9969,206.0056,205.7335,205.9003,4172.0
2019-12-19 12:30:00,234.57,234.77,234.54,234.61,6433.0,205.9003,206.0759,205.874,205.9354,6433.0
2019-12-19 12:40:00,234.49,234.49,234.02,234.05,5050.0,205.8301,205.8301,205.4175,205.4439,5050.0
2019-12-19 12:50:00,234.01,234.09,233.74,233.74,6556.0,205.4087,205.479,205.1717,205.1717,6556.0
2019-12-19 13:00:00,233.76,233.79,233.7,233.79,5130.0,205.1893,205.2156,205.1366,205.2156,5130.0
2019-12-19 13:10:00,233.81,234.04,233.65,234.04,8894.0,205.2332,205.4351,205.0927,205.4351,8894.0
2019-12-19 13:20:00,233.96,233.96,233.74,233.85,4781.0,205.3649,205.3649,205.1717,205.2683,4781.0
2019-12-19 13:30:00,233.88,234.05,233.81,233.99,8773.0,205.2946,205.4439,205.2332,205.3912,8773.0
2019-12-19 13:40:00,234.03,234.12,233.73,233.84,5199.0,205.4263,205.5053,205.163,205.2595,5199.0
2019-12-19 13:50:00,233.8,233.92,233.65,233.87,5826.0,205.2244,205.3297,205.0927,205.2859,5826.0
2019-12-19 14:00:00,233.79,234.0,233.77,234.0,8823.0,205.2156,205.4,205.1981,205.4,8823.0
2019-12-19 14:10:00,234.05,234.22,233.72,233.84,10693.0,205.4439,205.5931,205.1542,205.2595,10693.0
2019-12-19 14:20:00,233.88,234.49,233.88,234.46,9978.0,205.2946,205.8301,205.2946,205.8037,9978.0
2019-12-19 14:30:00,234.37,234.37,234.01,234.16,9557.0,205.7247,205.7247,205.4087,205.5404,9557.0
2019-12-19 14:40:00,234.19,234.24,234.0,234.13,8899.0,205.5667,205.6106,205.4,205.5141,8899.0
2019-12-19 14:50:00,234.11,234.24,233.91,234.05,16924.0,205.4965,205.6106,205.321,205.4439,16924.0
2019-12-19 15:00:00,234.09,234.1,233.8,233.85,8784.0,205.479,205.4877,205.2244,205.2683,8784.0
2019-12-19 15:10:00,233.88,233.89,233.56,233.63,9317.0,205.2946,205.3034,205.0137,205.0752,9317.0
2019-12-19 15:20:00,233.68,233.84,233.63,233.67,9136.0,205.1191,205.2595,205.0752,205.1103,9136.0
2019-12-19 15:30:00,233.73,233.73,233.48,233.49,15753.0,205.163,205.163,204.9435,204.9523,15753.0
2019-12-19 15:40:00,233.5,233.54,233.06,233.09,20577.0,204.9611,204.9962,204.5749,204.6012,20577.0
2019-12-19 15:50:00,233.09,233.29,232.93,233.05,79187.0,204.6012,204.7767,204.4607,204.5661,79187.0
2019-12-20 09:30:00,233.96,234.93,233.8,234.53,413787.0,205.3649,206.2163,205.2244,205.8652,413787.0
2019-12-20 09:40:00,234.53,234.53,233.16,233.45,7999.0,205.8652,205.8652,204.6626,204.9172,7999.0
2019-12-20 09:50:00,233.68,234.16,233.58,233.83,10038.0,205.1191,205.5404,205.0313,205.2507,10038.0
2019-12-20 10:00:00,233.83,234.09,233.68,233.94,10907.0,205.2507,205.479,205.1191,205.3473,10907.0
2019-12-20 10:10:00,233.94,234.11,233.78,233.87,10786.0,205.3473,205.4965,205.2069,205.2859,10786.0
2019-12-20 10:20:00,233.89,234.43,233.82,234.43,5538.0,205.3034,205.7774,205.242,205.7774,5538.0
2019-12-20 10:30:00,234.35,234.76,233.85,233.9,6984.0,205.7072,206.0671,205.2683,205.3122,6984.0
2019-12-20 10:40:00,233.98,234.16,233.81,233.87,7410.0,205.3824,205.5404,205.2332,205.2859,7410.0
2019-12-20 10:50:00,233.81,234.85,233.81,234.85,93429.0,205.2332,206.1461,205.2332,206.1461,93429.0
2019-12-20 11:00:00,234.92,235.1,234.76,235.01,5356.0,206.2075,206.3655,206.0671,206.2865,5356.0
2019-12-20 11:10:00,235.06,235.58,235.06,235.31,3704.0,206.3304,206.7869,206.3304,206.5499,3704.0
2019-12-20 11:20:00,235.41,235.49,235.27,235.34,7616.0,206.6376,206.7079,206.5147,206.5762,7616.0
2019-12-20 11:30:00,235.39,235.82,235.39,235.67,9373.0,206.6201,206.9975,206.6201,206.8659,9373.0
2019-12-20 11:40:00,235.64,235.64,235.18,235.25,6849.0,206.8395,206.8395,206.4357,206.4972,6849.0
2019-12-20 11:50:00,235.25,235.3,235.04,235.13,5058.0,206.4972,206.5411,206.3129,206.3919,5058.0
2019-12-20 12:00:00,235.06,235.07,234.63,234.63,10184.0,206.3304,206.3392,205.953,205.953,10184.0
2019-12-20 12:10:00,234.67,234.81,234.5,234.71,16335.0,205.9881,206.111,205.8389,206.0232,16335.0
2019-12-20 12:20:00,234.62,234.85,234.62,234.84,3000.0,205.9442,206.1461,205.9442,206.1373,3000.0
2019-12-20 12:30:00,234.93,234.93,234.66,234.68,2662.0,206.2163,206.2163,205.9793,205.9969,2662.0
2019-12-20 12:40:00,234.73,234.98,234.71,234.81,3529.0,206.0407,206.2602,206.0232,206.111,3529.0
2019-12-20 12:50:00,234.76,234.83,234.65,234.66,3738.0,206.0671,206.1285,205.9705,205.9793,3738.0
2019-12-20 13:00:00,234.72,234.87,234.7,234.87,3653.0,206.032,206.1636,206.0144,206.1636,3653.0
2019-12-20 13:10:00,234.8,234.86,234.75,234.86,2524.0,206.1022,206.1549,206.0583,206.1549,2524.0
2019-12-20 13:20:00,234.78,234.85,234.67,234.7,2117.0,206.0846,206.1461,205.9881,206.0144,2117.0
2019-12-20 13:30:00,234.7,234.83,234.4,234.55,19801.0,206.0144,206.1285,205.7511,205.8827,19801.0
2019-12-20 13:40:00,234.5,234.5,234.09,234.09,10302.0,205.8389,205.8389,205.479,205.479,10302.0
2019-12-20 13:50:00,234.09,234.23,233.91,234.11,9069.0,205.479,205.6019,205.321,205.4965,9069.0
2019-12-20 14:00:00,234.12,234.32,234.12,234.28,4107.0,205.5053,205.6809,205.5053,205.6457,4107.0
2019-12-20 14:10:00,234.24,234.37,234.15,234.16,4147.0,205.6106,205.7247,205.5316,205.5404,4147.0
2019-12-20 14:20:00,234.1,234.4,234.07,234.39,3124.0,205.4877,205.7511,205.4614,205.7423,3124.0
2019-12-20 14:30:00,234.41,234.55,234.4,234.49,4283.0,205.7599,205.8827,205.7511,205.8301,4283.0
2019-12-20 14:40:00,234.45,234.69,234.39,234.61,3819.0,205.795,206.0056,205.7423,205.9354,3819.0
2019-12-20 14:50:00,234.65,234.86,234.51,234.71,5098.0,205.9705,206.1549,205.8476,206.0232,5098.0
2019-12-20 15:00:00,234.69,234.74,234.58,234.61,4060.0,206.0056,206.0495,205.9091,205.9354,4060.0
2019-12-20 15:10:00,234.62,234.67,234.21,234.59,15517.0,205.9442,205.9881,205.5843,205.9179,15517.0
2019-12-20 15:20:00,234.59,234.81,234.48,234.55,11816.0,205.9179,206.111,205.8213,205.8827,11816.0
2019-12-20 15:30:00,234.55,234.77,234.43,234.7,20307.0,205.8827,206.0759,205.7774,206.0144,20307.0
2019-12-20 15:40:00,234.68,234.85,234.65,234.7,60994.0,205.9969,206.1461,205.9705,206.0144,60994.0
2019-12-20 15:50:00,234.7,235.37,234.52,235.02,104803.0,206.0144,206.6025,205.8564,206.2953,104803.0
2019-12-23 09:30:00,236.07,236.37,234.91,235.02,18235.0,207.217,207.4803,206.1987,206.2953,18235.0
2019-12-23 09:40:00,235.17,235.17,234.38,234.89,8244.0,206.427,206.427,205.7335,206.1812,8244.0
2019-12-23 09:50:00,234.83,235.11,234.81,234.84,4467.0,206.1285,206.3743,206.111,206.1373,4467.0
2019-12-23 10:00:00,234.92,235.16,234.88,235.16,11406.0,206.2075,206.4182,206.1724,206.4182,11406.0
2019-12-23 10:10:00,235.17,235.23,235.02,235.06,3087.0,206.427,206.4796,206.2953,206.3304,3087.0
2019-12-23 10:20:00,235.02,235.24,235.0,235.22,8672.0,206.2953,206.4884,206.2777,206.4709,8672.0
2019-12-23 10:30:00,235.23,235.3,235.04,235.21,4411.0,206.4796,206.5411,206.3129,206.4621,4411.0
2019-12-23 10:40:00,235.33,235.46,235.27,235.28,2293.0,206.5674,206.6815,206.5147,206.5235,2293.0
2019-12-23 10:50:00,235.27,235.56,235.06,235.56,5965.0,206.5147,206.7693,206.3304,206.7693,5965.0
2019-12-23 11:00:00,235.45,235.54,235.29,235.38,3752.0,206.6727,206.7517,206.5323,206.6113,3752.0
2019-12-23 11:10:00,235.3,235.3,234.82,235.03,6265.0,206.5411,206.5411,206.1197,206.3041,6265.0
2019-12-23 11:20:00,235.15,235.24,235.04,235.13,2629.0,206.4094,206.4884,206.3129,206.3919,2629.0
2019-12-23 11:30:00,235.19,235.3,235.07,235.09,4950.0,206.4445,206.5411,206.3392,206.3567,4950.0
2019-12-23 11:40:00,235.03,235.08,234.86,234.97,8422.0,206.3041,206.348,206.1549,206.2514,8422.0
2019-12-23 11:50:00,234.95,235.05,234.85,235.05,11413.0,206.2339,206.3216,206.1461,206.3216,11413.0
2019-12-23 12:00:00,235.0,235.09,234.85,234.94,3199.0,206.2777,206.3567,206.1461,206.2251,3199.0
2019-12-23 12:10:00,234.9,234.98,234.8,234.89,1900.0,206.19,206.2602,206.1022,206.1812,1900.0
2019-12-23 12:20:00,234.91,235.08,234.91,234.99,2750.0,206.1987,206.348,206.1987,206.269,2750.0
2019-12-23 12:30:00,234.99,235.08,234.96,235.05,2716.0,206.269,206.348,206.2426,206.3216,2716.0
2019-12-23 12:40:00,235.0,235.08,234.89,234.89,3542.0,206.2777,206.348,206.1812,206.1812,3542.0
2019-12-23 12:50:00,234.92,235.19,234.92,235.17,4100.0,206.2075,206.4445,206.2075,206.427,4100.0
2019-12-23 13:00:00,235.2,235.38,235.2,235.3,1931.0,206.4533,206.6113,206.4533,206.5411,1931.0
2019-12-23 13:10:00,235.32,235.37,235.1,235.12,7481.0,206.5586,206.6025,206.3655,206.3831,7481.0
2019-12-23 13:20:00,235.11,235.17,235.08,235.17,3294.0,206.3743,206.427,206.348,206.427,3294.0
2019-12-23 13:30:00,235.15,235.21,235.08,235.08,3224.0,206.4094,206.4621,206.348,206.348,3224.0
2019-12-23 13:40:00,235.11,235.15,235.05,235.05,3309.0,206.3743,206.4094,206.3216,206.3216,3309.0
2019-12-23 13:50:00,235.08,235.16,235.03,235.03,3777.0,206.348,206.4182,206.3041,206.3041,3777.0
2019-12-23 14:00:00,235.05,235.2,235.04,235.17,4165.0,206.3216,206.4533,206.3129,206.427,4165.0
2019-12-23 14:10:00,235.17,235.23,235.12,235.15,4333.0,206.427,206.4796,206.3831,206.4094,4333.0
2019-12-23 14:20:00,235.19,235.2,234.91,234.96,7241.0,206.4445,206.4533,206.1987,206.2426,7241.0
2019-12-23 14:30:00,234.97,235.03,234.8,234.84,7020.0,206.2514,206.3041,206.1022,206.1373,7020.0
2019-12-23 14:40:00,234.87,234.87,234.68,234.75,11000.0,206.1636,206.1636,205.9969,206.0583,11000.0
2019-12-23 14:50:00,234.77,234.9,234.77,234.88,2856.0,206.0759,206.19,206.0759,206.1724,2856.0
2019-12-23 15:00:00,234.91,234.91,234.76,234.84,3303.0,206.1987,206.1987,206.0671,206.1373,3303.0
2019-12-23 15:10:00,234.86,234.93,234.81,234.93,5144.0,206.1549,206.2163,206.111,206.2163,5144.0
2019-12-23 15:20:00,234.94,235.07,234.91,234.98,5627.0,206.2251,206.3392,206.1987,206.2602,5627.0
2019-12-23 15:30:00,235.04,235.3,235.02,235.29,9976.0,206.3129,206.5411,206.2953,206.5323,9976.0
2019-12-23 15:40:00,235.25,235.39,235.21,235.39,11971.0,206.4972,206.6201,206.4621,206.6201,11971.0
2019-12-23 15:50:00,235.41,235.49,234.9,235.19,38355.0,206.6376,206.7079,206.19,206.4445,38355.0
2019-12-24 09:30:00,234.98,235.05,234.43,234.7,9373.0,206.2602,206.3216,205.7774,206.0144,9373.0
2019-12-24 09:40:00,234.56,234.61,234.17,234.17,4414.0,205.8915,205.9354,205.5492,205.5492,4414.0
2019-12-24 09:50:00,234.14,234.37,234.0,234.34,4185.0,205.5229,205.7247,205.4,205.6984,4185.0
2019-12-24 10:00:00,234.58,235.1,234.58,235.1,780.0,205.9091,206.3655,205.9091,206.3655,780.0
2019-12-24 10:10:00,235.19,235.24,234.98,235.01,5572.0,206.4445,206.4884,206.2602,206.2865,5572.0
2019-12-24 10:20:00,235.08,235.24,234.97,235.23,1981.0,206.348,206.4884,206.2514,206.4796,1981.0
2019-12-24 10:30:00,235.25,235.54,235.22,235.5,3996.0,206.4972,206.7517,206.4709,206.7166,3996.0
2019-12-24 10:40:00,235.59,235.71,235.5,235.5,1850.0,206.7956,206.901,206.7166,206.7166,1850.0
2019-12-24 10:50:00,235.58,235.63,235.52,235.53,2646.0,206.7869,206.8307,206.7342,206.743,2646.0
2019-12-24 11:00:00,235.58,235.9,235.58,235.77,3105.0,206.7869,207.0677,206.7869,206.9536,3105.0
2019-12-24 11:10:00,235.79,236.12,235.41,235.46,5266.0,206.9712,207.2609,206.6376,206.6815,5266.0
2019-12-24 11:20:00,235.48,235.68,235.37,235.67,1649.0,206.6991,206.8746,206.6025,206.8659,1649.0
2019-12-24 11:30:00,235.71,235.72,235.41,235.47,6579.0,206.901,206.9097,206.6376,206.6903,6579.0
2019-12-24 11:40:00,235.49,236.12,235.48,235.8,3023.0,206.7079,207.2609,206.6991,206.98,3023.0
2019-12-24 11:50:00,235.72,235.74,235.53,235.53,1385.0,206.9097,206.9273,206.743,206.743,1385.0
2019-12-24 12:00:00,235.55,235.56,235.42,235.43,2079.0,206.7605,206.7693,206.6464,206.6552,2079.0
2019-12-24 12:10:00,235.4,235.42,235.2,235.22,3255.0,206.6289,206.6464,206.4533,206.4709,3255.0
2019-12-24 12:20:00,235.28,235.37,235.28,235.3,984.0,206.5235,206.6025,206.5235,206.5411,984.0
2019-12-24 12:30:00,235.24,235.27,235.04,235.04,3444.0,206.4884,206.5147,206.3129,206.3129,3444.0
2019-12-24 12:40:00,235.04,235.04,234.76,234.83,2225.0,206.3129,206.3129,206.0671,206.1285,2225.0
2019-12-24 12:50:00,234.89,235.15,234.86,235.0,5596.0,206.1812,206.4094,206.1549,206.2777,5596.0
2019-12-26 09:30:00,236.31,236.31,235.35,236.01,4524.0,207.4276,207.4276,206.585,207.1643,4524.0
2019-12-26 09:40:00,236.05,236.05,235.05,235.05,1914.0,207.1994,207.1994,206.3216,206.3216,1914.0
2019-12-26 09:50:00,235.02,235.13,234.8,234.81,805.0,206.2953,206.3919,206.1022,206.111,805.0
2019-12-26 10:00:00,235.01,235.17,234.86,234.87,10321.0,206.2865,206.427,206.1549,206.1636,10321.0
2019-12-26 10:10:00,234.97,235.1,234.83,235.1,1600.0,206.2514,206.3655,206.1285,206.3655,1600.0
2019-12-26 10:20:00,235.16,235.37,235.16,235.37,1396.0,206.4182,206.6025,206.4182,206.6025,1396.0
2019-12-26 10:30:00,235.38,235.67,235.38,235.57,1921.0,206.6113,206.8659,206.6113,206.7781,1921.0
2019-12-26 10:40:00,235.55,235.55,235.26,235.38,3195.0,206.7605,206.7605,206.506,206.6113,3195.0
2019-12-26 10:50:00,235.37,235.84,235.37,235.76,3449.0,206.6025,207.0151,206.6025,206.9449,3449.0
2019-12-26 11:00:00,235.65,235.65,235.46,235.6,3975.0,206.8483,206.8483,206.6815,206.8044,3975.0
2019-12-26 11:10:00,235.63,235.86,235.56,235.72,1613.0,206.8307,207.0326,206.7693,206.9097,1613.0
2019-12-26 11:20:00,235.68,235.68,235.57,235.65,2332.0,206.8746,206.8746,206.7781,206.8483,2332.0
2019-12-26 11:30:00,235.65,235.75,235.65,235.69,1518.0,206.8483,206.9361,206.8483,206.8834,1518.0
2019-12-26 11:40:00,235.7,235.78,235.56,235.58,4215.0,206.8922,206.9624,206.7693,206.7869,4215.0
2019-12-26 11:50:00,235.57,235.57,235.5,235.55,1147.0,206.7781,206.7781,206.7166,206.7605,1147.0
2019-12-26 12:00:00,235.52,235.56,235.27,235.42,4783.0,206.7342,206.7693,206.5147,206.6464,4783.0
2019-12-26 12:10:00,235.42,235.5,235.24,235.27,1552.0,206.6464,206.7166,206.4884,206.5147,1552.0
2019-12-26 12:20:00,235.32,235.49,235.29,235.49,2481.0,206.5586,206.7079,206.5323,206.7079,2481.0
2019-12-26 12:30:00,235.47,235.6,235.34,235.6,2098.0,206.6903,206.8044,206.5762,206.8044,2098.0
2019-12-26 12:40:00,235.63,235.73,235.53,235.59,3014.0,206.8307,206.9185,206.743,206.7956,3014.0
2019-12-26 12:50:00,235.61,235.7,235.6,235.7,4549.0,206.8132,206.8922,206.8044,206.8922,4549.0
2019-12-26 13:00:00,235.65,235.77,235.63,235.63,2989.0,206.8483,206.9536,206.8307,206.8307,2989.0
2019-12-26 13:10:00,235.68,235.8,235.63,235.77,2212.0,206.8746,206.98,206.8307,206.9536,2212.0
2019-12-26 13:20:00,235.85,236.03,235.85,236.0,2202.0,207.0239,207.1819,207.0239,207.1555,2202.0
2019-12-26 13:30:00,236.03,236.16,236.0,236.11,3121.0,207.1819,207.296,207.1555,207.2521,3121.0
2019-12-26 13:40:00,236.08,236.12,235.96,235.96,1300.0,207.2257,207.2609,207.1204,207.1204,1300.0
2019-12-26 13:50:00,235.95,236.0,235.83,235.87,1735.0,207.1116,207.1555,207.0063,207.0414,1735.0
2019-12-26 14:00:00,235.84,235.98,235.84,235.98,1268.0,207.0151,207.138,207.0151,207.138,1268.0
2019-12-26 14:10:00,235.94,236.01,235.91,236.01,2790.0,207.1029,207.1643,207.0765,207.1643,2790.0
2019-12-26 14:20:00,236.03,236.17,236.03,236.07,3615.0,207.1819,207.3047,207.1819,207.217,3615.0
2019-12-26 14:30:00,236.05,236.05,235.74,235.76,1967.0,207.1994,207.1994,206.9273,206.9449,1967.0
2019-12-26 14:40:00,235.74,235.86,235.73,235.86,2431.0,206.9273,207.0326,206.9185,207.0326,2431.0
2019-12-26 14:50:00,235.84,235.88,235.81,235.82,1700.0,207.0151,207.0502,206.9887,206.9975,1700.0
2019-12-26 15:00:00,235.84,235.84,235.75,235.75,2291.0,207.0151,207.0151,206.9361,206.9361,2291.0
2019-12-26 15:10:00,235.77,235.77,235.61,235.61,2861.0,206.9536,206.9536,206.8132,206.8132,2861.0
2019-12-26 15:20:00,235.61,235.78,235.61,235.74,3644.0,206.8132,206.9624,206.8132,206.9273,3644.0
2019-12-26 15:30:00,235.77,235.81,235.51,235.55,4985.0,206.9536,206.9887,206.7254,206.7605,4985.0
2019-12-26 15:40:00,235.62,235.98,235.59,235.91,7324.0,206.822,207.138,206.7956,207.0765,7324.0
2019-12-26 15:50:00,235.84,236.14,235.65,236.13,28203.0,207.0151,207.2784,206.8483,207.2696,28203.0
2019-12-27 09:30:00,237.14,237.26,236.47,236.57,11391.0,208.1562,208.2615,207.5681,207.6559,11391.0
2019-12-27 09:40:00,236.5,236.55,235.83,235.83,6300.0,207.5944,207.6383,207.0063,207.0063,6300.0
2019-12-27 09:50:00,235.84,236.98,235.83,236.98,4221.0,207.0151,208.0157,207.0063,208.0157,4221.0
2019-12-27 10:00:00,237.03,237.31,236.59,236.75,3810.0,208.0596,208.3054,207.6734,207.8139,3810.0
2019-12-27 10:10:00,236.82,237.16,236.82,237.03,4057.0,207.8753,208.1737,207.8753,208.0596,4057.0
2019-12-27 10:20:00,237.05,237.16,236.74,236.76,2312.0,208.0772,208.1737,207.8051,207.8226,2312.0
2019-12-27 10:30:00,236.7,236.78,236.58,236.72,3680.0,207.77,207.8402,207.6646,207.7875,3680.0
2019-12-27 10:40:00,236.73,236.75,236.57,236.6,2549.0,207.7963,207.8139,207.6559,207.6822,2549.0
2019-12-27 10:50:00,236.66,236.95,236.61,236.94,1851.0,207.7349,207.9894,207.691,207.9806,1851.0
2019-12-27 11:00:00,236.9,236.93,236.7,236.8,2975.0,207.9455,207.9719,207.77,207.8577,2975.0
2019-12-27 11:10:00,236.78,236.9,236.7,236.7,1333.0,207.8402,207.9455,207.77,207.77,1333.0
2019-12-27 11:20:00,236.74,236.75,236.6,236.63,2668.0,207.8051,207.8139,207.6822,207.7085,2668.0
2019-12-27 11:30:00,236.67,236.7,236.6,236.6,1300.0,207.7436,207.77,207.6822,207.6822,1300.0
2019-12-27 11:40:00,236.54,236.66,236.47,236.48,1519.0,207.6295,207.7349,207.5681,207.5769,1519.0
2019-12-27 11:50:00,236.55,236.72,236.55,236.59,5756.0,207.6383,207.7875,207.6383,207.6734,5756.0
2019-12-27 12:00:00,236.6,236.63,236.53,236.59,2317.0,207.6822,207.7085,207.6207,207.6734,2317.0
2019-12-27 12:10:00,236.54,236.57,236.43,236.43,1311.0,207.6295,207.6559,207.533,207.533,1311.0
2019-12-27 12:20:00,236.45,236.52,236.44,236.5,5026.0,207.5505,207.612,207.5417,207.5944,5026.0
2019-12-27 12:30:00,236.45,236.53,236.23,236.25,4276.0,207.5505,207.6207,207.3574,207.375,4276.0
2019-12-27 12:40:00,236.26,236.37,236.15,236.37,3518.0,207.3837,207.4803,207.2872,207.4803,3518.0
2019-12-27 12:50:00,236.37,236.45,236.34,236.45,2841.0,207.4803,207.5505,207.454,207.5505,2841.0
2019-12-27 13:00:00,236.48,236.51,236.25,236.25,5226.0,207.5769,207.6032,207.375,207.375,5226.0
2019-12-27 13:10:00,236.23,236.36,236.23,236.3,2435.0,207.3574,207.4715,207.3574,207.4189,2435.0
2019-12-27 13:20:00,236.3,236.3,236.08,236.09,3400.0,207.4189,207.4189,207.2257,207.2345,3400.0
2019-12-27 13:30:00,236.12,236.12,236.0,236.07,1210.0,207.2609,207.2609,207.1555,207.217,1210.0
2019-12-27 13:40:00,236.19,236.19,235.84,235.97,2810.0,207.3223,207.3223,207.0151,207.1292,2810.0
2019-12-27 13:50:00,236.06,236.13,235.91,236.01,3521.0,207.2082,207.2696,207.0765,207.1643,3521.0
2019-12-27 14:00:00,236.16,236.36,236.13,236.36,2105.0,207.296,207.4715,207.2696,207.4715,2105.0
2019-12-27 14:10:00,236.36,236.41,235.98,236.03,5629.0,207.4715,207.5154,207.138,207.1819,5629.0
2019-12-27 14:20:00,236.08,236.25,236.02,236.25,1300.0,207.2257,207.375,207.1731,207.375,1300.0
2019-12-27 14:30:00,236.31,236.33,236.02,236.04,4145.0,207.4276,207.4452,207.1731,207.1906,4145.0
2019-12-27 14:40:00,236.15,236.22,236.15,236.19,805.0,207.2872,207.3486,207.2872,207.3223,805.0
2019-12-27 14:50:00,236.12,236.13,236.01,236.02,2759.0,207.2609,207.2696,207.1643,207.1731,2759.0
2019-12-27 15:00:00,236.0,236.0,235.75,235.86,2881.0,207.1555,207.1555,206.9361,207.0326,2881.0
2019-12-27 15:10:00,235.87,236.02,235.86,236.02,1200.0,207.0414,207.1731,207.0326,207.1731,1200.0
2019-12-27 15:20:00,236.01,236.01,235.84,235.84,2420.0,207.1643,207.1643,207.0151,207.0151,2420.0
2019-12-27 15:30:00,235.8,235.8,235.36,235.71,24062.0,206.98,206.98,206.5937,206.901,24062.0
2019-12-27 15:40:00,235.7,235.7,235.28,235.42,11176.0,206.8922,206.8922,206.5235,206.6464,11176.0
2019-12-27 15:50:00,235.39,235.54,235.01,235.54,45515.0,206.6201,206.7517,206.2865,206.7517,45515.0
2019-12-30 09:30:00,235.81,236.08,234.48,234.58,7130.0,206.9887,207.2257,205.8213,205.9091,7130.0
2019-12-30 09:40:00,234.87,235.11,234.62,234.8,1427.0,206.1636,206.3743,205.9442,206.1022,1427.0
2019-12-30 09:50:00,234.82,235.01,234.78,234.85,2608.0,206.1197,206.2865,206.0846,206.1461,2608.0
2019-12-30 10:00:00,234.95,235.36,234.88,235.24,5486.0,206.2339,206.5937,206.1724,206.4884,5486.0
2019-12-30 10:10:00,235.17,235.17,234.52,234.62,2692.0,206.427,206.427,205.8564,205.9442,2692.0
2019-12-30 10:20:00,234.69,234.78,234.33,234.41,3692.0,206.0056,206.0846,205.6896,205.7599,3692.0
2019-12-30 10:30:00,234.55,235.11,234.55,235.11,1603.0,205.8827,206.3743,205.8827,206.3743,1603.0
2019-12-30 10:40:00,235.17,235.19,234.95,235.03,2843.0,206.427,206.4445,206.2339,206.3041,2843.0
2019-12-30 10:50:00,235.04,235.27,235.01,235.27,3200.0,206.3129,206.5147,206.2865,206.5147,3200.0
2019-12-30 11:00:00,235.29,235.5,235.17,235.45,6021.0,206.5323,206.7166,206.427,206.6727,6021.0
2019-12-30 11:10:00,235.51,235.67,235.47,235.67,4068.0,206.7254,206.8659,206.6903,206.8659,4068.0
2019-12-30 11:20:00,235.76,235.87,235.64,235.64,2696.0,206.9449,207.0414,206.8395,206.8395,2696.0
2019-12-30 11:30:00,235.46,235.66,235.46,235.57,1991.0,206.6815,206.8571,206.6815,206.7781,1991.0
2019-12-30 11:40:00,235.52,235.72,235.44,235.6,2360.0,206.7342,206.9097,206.664,206.8044,2360.0
2019-12-30 11:50:00,235.66,235.79,235.54,235.61,3198.0,206.8571,206.9712,206.7517,206.8132,3198.0
2019-12-30 12:00:00,235.6,235.83,235.54,235.77,8365.0,206.8044,207.0063,206.7517,206.9536,8365.0
2019-12-30 12:10:00,235.71,235.71,235.59,235.62,3483.0,206.901,206.901,206.7956,206.822,3483.0
2019-12-30 12:20:00,235.65,235.65,235.57,235.61,1362.0,206.8483,206.8483,206.7781,206.8132,1362.0
2019-12-30 12:30:00,235.64,235.69,235.51,235.69,2044.0,206.8395,206.8834,206.7254,206.8834,2044.0
2019-12-30 12:40:00,235.73,235.73,235.63,235.63,1800.0,206.9185,206.9185,206.8307,206.8307,1800.0
2019-12-30 12:50:00,235.67,235.69,235.57,235.61,2276.0,206.8659,206.8834,206.7781,206.8132,2276.0
2019-12-30 13:00:00,235.65,235.65,235.3,235.31,2200.0,206.8483,206.8483,206.5411,206.5499,2200.0
2019-12-30 13:10:00,235.28,235.58,235.28,235.57,1000.0,206.5235,206.7869,206.5235,206.7781,1000.0
2019-12-30 13:20:00,235.51,235.55,235.3,235.33,4445.0,206.7254,206.7605,206.5411,206.5674,4445.0
2019-12-30 13:30:00,235.23,235.26,234.81,235.26,6942.0,206.4796,206.506,206.111,206.506,6942.0
2019-12-30 13:40:00,235.29,235.34,235.04,235.07,1940.0,206.5323,206.5762,206.3129,206.3392,1940.0
2019-12-30 13:50:00,235.02,235.34,235.02,235.19,2335.0,206.2953,206.5762,206.2953,206.4445,2335.0
2019-12-30 14:00:00,235.16,235.16,234.86,234.94,3440.0,206.4182,206.4182,206.1549,206.2251,3440.0
2019-12-30 14:10:00,234.89,235.15,234.81,235.15,5658.0,206.1812,206.4094,206.111,206.4094,5658.0
2019-12-30 14:20:00,235.14,235.23,234.92,235.01,3066.0,206.4006,206.4796,206.2075,206.2865,3066.0
2019-12-30 14:30:00,235.12,235.21,235.03,235.21,4313.0,206.3831,206.4621,206.3041,206.4621,4313.0
2019-12-30 14:40:00,235.19,235.23,235.04,235.09,5655.0,206.4445,206.4796,206.3129,206.3567,5655.0
2019-12-30 14:50:00,235.11,235.2,235.01,235.03,5650.0,206.3743,206.4533,206.2865,206.3041,5650.0
2019-12-30 15:00:00,235.03,235.18,234.73,235.13,16883.0,206.3041,206.4357,206.0407,206.3919,16883.0
2019-12-30 15:10:00,235.11,235.3,235.1,235.27,3543.0,206.3743,206.5411,206.3655,206.5147,3543.0
2019-12-30 15:20:00,235.29,235.29,235.12,235.2,4335.0,206.5323,206.5323,206.3831,206.4533,4335.0
2019-12-30 15:30:00,235.17,235.35,235.08,235.22,12327.0,206.427,206.585,206.348,206.4709,12327.0
2019-12-30 15:40:00,235.27,235.33,235.01,235.21,13276.0,206.5147,206.5674,206.2865,206.4621,13276.0
2019-12-30 15:50:00,235.13,235.43,235.01,235.34,42132.0,206.3919,206.6552,206.2865,206.5762,42132.0
2019-12-31 09:30:00,234.67,234.67,233.97,234.41,11396.0,207.0049,207.0049,206.3874,206.7756,11396.0
2019-12-31 09:40:00,234.33,234.41,233.84,233.91,1800.0,206.705,206.7756,206.2728,206.3345,1800.0
2019-12-31 09:50:00,234.1,234.28,233.79,234.05,6093.0,206.5021,206.6609,206.2287,206.458,6093.0
2019-12-31 10:00:00,234.13,234.85,233.97,234.68,8219.0,206.5286,207.1637,206.3874,207.0137,8219.0
2019-12-31 10:10:00,234.64,234.68,234.37,234.37,1943.0,206.9785,207.0137,206.7403,206.7403,1943.0
2019-12-31 10:20:00,234.29,234.42,234.21,234.42,2418.0,206.6697,206.7844,206.5991,206.7844,2418.0
2019-12-31 10:30:00,234.36,234.36,234.08,234.08,4179.0,206.7315,206.7315,206.4845,206.4845,4179.0
2019-12-31 10:40:00,233.95,234.19,233.95,234.1,1615.0,206.3698,206.5815,206.3698,206.5021,1615.0
2019-12-31 10:50:00,234.09,234.2,233.97,234.01,3845.0,206.4933,206.5903,206.3874,206.4227,3845.0
2019-12-31 11:00:00,234.0,234.17,234.0,234.09,2200.0,206.4139,206.5639,206.4139,206.4933,2200.0
2019-12-31 11:10:00,234.08,234.08,233.82,234.0,3491.0,206.4845,206.4845,206.2551,206.4139,3491.0
2019-12-31 11:20:00,234.02,234.47,234.02,234.44,3113.0,206.4315,206.8285,206.4315,206.802,3113.0
2019-12-31 11:30:00,234.4,234.4,234.07,234.22,2900.0,206.7667,206.7667,206.4757,206.608,2900.0
2019-12-31 11:40:00,234.21,234.37,233.92,234.31,3600.0,206.5991,206.7403,206.3433,206.6874,3600.0
2019-12-31 11:50:00,234.26,234.26,233.7,233.7,6411.0,206.6433,206.6433,206.1493,206.1493,6411.0
2019-12-31 12:00:00,233.7,234.12,233.7,233.97,3071.0,206.1493,206.5198,206.1493,206.3874,3071.0
2019-12-31 12:10:00,234.03,234.03,233.85,233.92,1900.0,206.4404,206.4404,206.2816,206.3433,1900.0
2019-12-31 12:20:00,233.89,233.93,233.75,233.88,2600.0,206.3169,206.3522,206.1934,206.3081,2600.0
2019-12-31 12:30:00,233.85,234.16,233.85,234.06,1787.0,206.2816,206.555,206.2816,206.4668,1787.0
2019-12-31 12:40:00,234.14,234.17,233.86,233.87,2861.0,206.5374,206.5639,206.2904,206.2992,2861.0
2019-12-31 12:50:00,233.91,233.95,233.82,233.84,2960.0,206.3345,206.3698,206.2551,206.2728,2960.0
2019-12-31 13:00:00,234.0,234.0,233.82,233.9,9037.0,206.4139,206.4139,206.2551,206.3257,9037.0
2019-12-31 13:10:00,233.9,234.0,233.65,233.65,3276.0,206.3257,206.4139,206.1052,206.1052,3276.0
2019-12-31 13:20:00,233.72,233.73,233.47,233.47,5210.0,206.1669,206.1757,205.9464,205.9464,5210.0
2019-12-31 13:30:00,233.52,233.74,233.49,233.72,6324.0,205.9905,206.1846,205.964,206.1669,6324.0
2019-12-31 13:40:00,233.68,233.68,233.43,233.49,4237.0,206.1316,206.1316,205.9111,205.964,4237.0
2019-12-31 13:50:00,233.52,234.0,233.52,234.0,4903.0,205.9905,206.4139,205.9905,206.4139,4903.0
2019-12-31 14:00:00,233.93,233.97,233.79,233.84,4199.0,206.3522,206.3874,206.2287,206.2728,4199.0
2019-12-31 14:10:00,233.89,234.03,233.79,233.86,4378.0,206.3169,206.4404,206.2287,206.2904,4378.0
2019-12-31 14:20:00,233.82,234.33,233.82,234.22,3043.0,206.2551,206.705,206.2551,206.608,3043.0
2019-12-31 14:30:00,234.19,234.25,234.03,234.04,3202.0,206.5815,206.6344,206.4404,206.4492,3202.0
2019-12-31 14:40:00,233.99,234.07,233.88,233.91,7981.0,206.4051,206.4757,206.3081,206.3345,7981.0
2019-12-31 14:50:00,233.92,233.95,233.88,233.91,4031.0,206.3433,206.3698,206.3081,206.3345,4031.0
2019-12-31 15:00:00,233.9,233.97,233.86,233.96,5492.0,206.3257,206.3874,206.2904,206.3786,5492.0
2019-12-31 15:10:00,233.95,234.34,233.94,234.27,4531.0,206.3698,206.7138,206.361,206.6521,4531.0
2019-12-31 15:20:00,234.2,234.45,234.2,234.35,7451.0,206.5903,206.8109,206.5903,206.7226,7451.0
2019-12-31 15:30:00,234.37,234.84,234.31,234.75,9645.0,206.7403,207.1549,206.6874,207.0755,9645.0
2019-12-31 15:40:00,234.75,235.01,234.7,234.8,9533.0,207.0755,207.3048,207.0314,207.1196,9533.0
2019-12-31 15:50:00,234.82,235.13,234.68,234.97,45610.0,207.1372,207.4107,207.0137,207.2696,45610.0
2020-01-02 09:30:00,235.25,236.51,235.25,236.21,24814.0,207.5165,208.628,207.5165,208.3634,24814.0
2020-01-02 09:40:00,236.12,236.53,235.94,236.52,27041.0,208.284,208.6456,208.1252,208.6368,27041.0
2020-01-02 09:50:00,236.38,236.8,236.35,236.35,6663.0,208.5133,208.8838,208.4869,208.4869,6663.0
2020-01-02 10:00:00,236.2,236.2,235.81,235.97,18929.0,208.3545,208.3545,208.0105,208.1517,18929.0
2020-01-02 10:10:00,235.89,235.89,235.03,235.51,8679.0,208.0811,208.0811,207.3225,207.7459,8679.0
2020-01-02 10:20:00,235.5,235.5,234.4,235.0,6070.0,207.7371,207.7371,206.7667,207.296,6070.0
2020-01-02 10:30:00,235.01,235.05,234.67,234.77,6290.0,207.3048,207.3401,207.0049,207.0931,6290.0
2020-01-02 10:40:00,234.69,234.77,233.78,233.79,5836.0,207.0226,207.0931,206.2198,206.2287,5836.0
2020-01-02 10:50:00,233.81,234.16,233.73,234.07,9010.0,206.2463,206.555,206.1757,206.4757,9010.0
2020-01-02 11:00:00,234.12,234.14,233.71,234.14,14585.0,206.5198,206.5374,206.1581,206.5374,14585.0
2020-01-02 11:10:00,234.12,234.15,233.5,233.5,3898.0,206.5198,206.5462,205.9728,205.9728,3898.0
2020-01-02 11:20:00,233.43,233.78,233.42,233.66,6626.0,205.9111,206.2198,205.9023,206.114,6626.0
2020-01-02 11:30:00,233.6,233.68,233.33,233.41,8316.0,206.0611,206.1316,205.8229,205.8935,8316.0
2020-01-02 11:40:00,233.36,233.43,232.95,233.02,6490.0,205.8494,205.9111,205.4877,205.5494,6490.0
2020-01-02 11:50:00,232.97,233.1,232.9,232.94,17837.0,205.5053,205.62,205.4436,205.4789,17837.0
2020-01-02 12:00:00,232.88,233.16,232.81,233.04,10278.0,205.4259,205.6729,205.3642,205.5671,10278.0
2020-01-02 12:10:00,233.04,233.04,232.92,232.94,8868.0,205.5671,205.5671,205.4612,205.4789,8868.0
2020-01-02 12:20:00,232.99,233.01,232.58,232.58,9637.0,205.523,205.5406,205.1613,205.1613,9637.0
2020-01-02 12:30:00,232.59,232.99,232.58,232.95,6292.0,205.1701,205.523,205.1613,205.4877,6292.0
2020-01-02 12:40:00,232.95,233.02,232.78,232.79,5740.0,205.4877,205.5494,205.3377,205.3466,5740.0
2020-01-02 12:50:00,232.76,232.93,232.72,232.72,3400.0,205.3201,205.47,205.2848,205.2848,3400.0
2020-01-02 13:00:00,232.68,232.7,232.24,232.24,10332.0,205.2495,205.2672,204.8614,204.8614,10332.0
2020-01-02 13:10:00,232.29,232.4,232.15,232.4,12126.0,204.9055,205.0025,204.782,205.0025,12126.0
2020-01-02 13:20:00,232.4,232.46,232.01,232.17,6773.0,205.0025,205.0555,204.6585,204.7996,6773.0
2020-01-02 13:30:00,232.19,232.21,231.98,232.19,10386.0,204.8173,204.8349,204.632,204.8173,10386.0
2020-01-02 13:40:00,232.32,232.4,232.24,232.4,5923.0,204.932,205.0025,204.8614,205.0025,5923.0
2020-01-02 13:50:00,232.37,232.37,232.18,232.24,7576.0,204.9761,204.9761,204.8085,204.8614,7576.0
2020-01-02 14:00:00,232.29,232.38,232.08,232.33,10741.0,204.9055,204.9849,204.7203,204.9408,10741.0
2020-01-02 14:10:00,232.31,232.36,232.06,232.13,8623.0,204.9231,204.9672,204.7026,204.7644,8623.0
2020-01-02 14:20:00,232.12,232.26,232.04,232.12,14584.0,204.7555,204.879,204.685,204.7555,14584.0
2020-01-02 14:30:00,232.08,232.27,231.97,232.11,9362.0,204.7203,204.8879,204.6232,204.7467,9362.0
2020-01-02 14:40:00,232.1,232.3,232.1,232.28,7975.0,204.7379,204.9143,204.7379,204.8967,7975.0
2020-01-02 14:50:00,232.3,232.3,232.0,232.0,10659.0,204.9143,204.9143,204.6497,204.6497,10659.0
2020-01-02 15:00:00,232.0,232.09,231.61,231.65,10040.0,204.6497,204.7291,204.3057,204.3409,10040.0
2020-01-02 15:10:00,231.65,231.73,231.37,231.57,11034.0,204.3409,204.4115,204.094,204.2704,11034.0
2020-01-02 15:20:00,231.55,231.6,231.41,231.51,10453.0,204.2527,204.2968,204.1292,204.2174,10453.0
2020-01-02 15:30:00,231.53,231.58,231.28,231.28,23920.0,204.2351,204.2792,204.0146,204.0146,23920.0
2020-01-02 15:40:00,231.29,231.58,231.29,231.55,29923.0,204.0234,204.2792,204.0234,204.2527,29923.0
2020-01-02 15:50:00,231.55,232.06,230.84,231.05,143097.0,204.2527,204.7026,203.6264,203.8117,143097.0
2020-01-03 09:30:00,228.65,229.72,228.42,229.36,33833.0,201.6946,202.6385,201.4917,202.3209,33833.0
2020-01-03 09:40:00,229.48,230.18,229.48,229.97,14613.0,202.4268,203.0442,202.4268,202.859,14613.0
2020-01-03 09:50:00,230.0,230.28,229.83,230.27,7741.0,202.8855,203.1325,202.7355,203.1236,7741.0
2020-01-03 10:00:00,230.11,230.11,229.34,229.57,15061.0,202.9825,202.9825,202.3033,202.5062,15061.0
2020-01-03 10:10:00,229.5,229.63,228.71,228.75,41817.0,202.4444,202.5591,201.7475,201.7828,41817.0
2020-01-03 10:20:00,228.77,228.8,228.34,228.39,12468.0,201.8005,201.8269,201.4212,201.4653,12468.0
2020-01-03 10:30:00,228.59,228.87,228.48,228.54,9666.0,201.6417,201.8887,201.5447,201.5976,9666.0
2020-01-03 10:40:00,228.6,228.62,228.44,228.48,8180.0,201.6505,201.6681,201.5094,201.5447,8180.0
2020-01-03 10:50:00,228.52,228.55,228.07,228.24,8201.0,201.5799,201.6064,201.183,201.3329,8201.0
2020-01-03 11:00:00,228.24,228.24,228.0,228.0,13002.0,201.3329,201.3329,201.1212,201.1212,13002.0
2020-01-03 11:10:00,227.95,228.5,227.81,228.28,11515.0,201.0771,201.5623,200.9536,201.3682,11515.0
2020-01-03 11:20:00,228.29,228.29,227.78,228.02,8340.0,201.3771,201.3771,200.9272,201.1389,8340.0
2020-01-03 11:30:00,227.96,228.24,227.96,228.2,5073.0,201.086,201.3329,201.086,201.2977,5073.0
2020-01-03 11:40:00,228.14,228.48,227.96,228.23,16433.0,201.2447,201.5447,201.086,201.3241,16433.0
2020-01-03 11:50:00,228.23,228.26,227.92,228.04,8489.0,201.3241,201.3506,201.0507,201.1565,8489.0
2020-01-03 12:00:00,228.01,228.16,227.75,227.87,10392.0,201.1301,201.2624,200.9007,201.0066,10392.0
2020-01-03 12:10:00,227.92,228.08,227.83,228.05,9205.0,201.0507,201.1918,200.9713,201.1653,9205.0
2020-01-03 12:20:00,228.08,228.15,227.97,227.99,11298.0,201.1918,201.2536,201.0948,201.1124,11298.0
2020-01-03 12:30:00,227.97,228.05,227.82,227.86,11238.0,201.0948,201.1653,200.9625,200.9977,11238.0
2020-01-03 12:40:00,227.9,227.99,227.7,227.81,14720.0,201.033,201.1124,200.8566,200.9536,14720.0
2020-01-03 12:50:00,227.83,227.87,227.65,227.81,12633.0,200.9713,201.0066,200.8125,200.9536,12633.0
2020-01-03 13:00:00,227.75,228.01,227.67,228.01,16549.0,200.9007,201.1301,200.8301,201.1301,16549.0
2020-01-03 13:10:00,228.02,228.2,227.91,228.18,18130.0,201.1389,201.2977,201.0419,201.28,18130.0
2020-01-03 13:20:00,228.18,228.2,227.99,228.08,9458.0,201.28,201.2977,201.1124,201.1918,9458.0
2020-01-03 13:30:00,228.07,228.07,227.25,227.49,9185.0,201.183,201.183,200.4597,200.6714,9185.0
2020-01-03 13:40:00,227.58,227.58,227.37,227.52,6722.0,200.7508,200.7508,200.5655,200.6978,6722.0
2020-01-03 13:50:00,227.43,227.46,227.0,227.06,10248.0,200.6184,200.6449,200.2391,200.2921,10248.0
2020-01-03 14:00:00,227.06,227.11,226.72,226.78,23890.0,200.2921,200.3362,199.9921,200.0451,23890.0
2020-01-03 14:10:00,226.77,227.07,226.75,226.86,10591.0,200.0362,200.3009,200.0186,200.1156,10591.0
2020-01-03 14:20:00,226.85,227.09,226.74,227.09,9770.0,200.1068,200.3185,200.0098,200.3185,9770.0
2020-01-03 14:30:00,227.04,227.27,226.95,226.96,12282.0,200.2744,200.4773,200.195,200.2038,12282.0
2020-01-03 14:40:00,226.94,227.0,226.86,226.91,18906.0,200.1862,200.2391,200.1156,200.1597,18906.0
2020-01-03 14:50:00,226.88,227.07,226.82,226.95,19426.0,200.1333,200.3009,200.0803,200.195,19426.0
2020-01-03 15:00:00,226.9,227.78,226.85,227.7,19860.0,200.1509,200.9272,200.1068,200.8566,19860.0
2020-01-03 15:10:00,227.71,227.9,227.66,227.78,23014.0,200.8654,201.033,200.8213,200.9272,23014.0
2020-01-03 15:20:00,227.79,227.84,227.27,227.27,17292.0,200.936,200.9801,200.4773,200.4773,17292.0
2020-01-03 15:30:00,227.26,227.32,226.62,226.67,31311.0,200.4685,200.5214,199.9039,199.948,31311.0
2020-01-03 15:40:00,226.69,226.97,226.38,226.48,45246.0,199.9657,200.2127,199.6922,199.7804,45246.0
2020-01-03 15:50:00,226.46,226.93,225.98,226.0,192186.0,199.7628,200.1774,199.3394,199.357,192186.0
2020-01-06 09:30:00,225.15,226.37,224.93,226.37,34944.0,198.6072,199.6834,198.4132,199.6834,34944.0
2020-01-06 09:40:00,226.24,226.37,225.61,226.31,4922.0,199.5687,199.6834,199.013,199.6305,4922.0
2020-01-06 09:50:00,226.2,226.34,225.79,226.09,6227.0,199.5334,199.6569,199.1718,199.4364,6227.0
2020-01-06 10:00:00,226.19,227.25,226.18,227.25,9007.0,199.5246,200.4597,199.5158,200.4597,9007.0
2020-01-06 10:10:00,227.25,227.33,227.08,227.24,10324.0,200.4597,200.5302,200.3097,200.4508,10324.0
2020-01-06 10:20:00,227.29,227.33,226.94,227.27,12109.0,200.4949,200.5302,200.1862,200.4773,12109.0
2020-01-06 10:30:00,227.35,227.35,226.84,227.11,13283.0,200.5479,200.5479,200.098,200.3362,13283.0
2020-01-06 10:40:00,227.16,227.58,227.05,227.49,18693.0,200.3803,200.7508,200.2832,200.6714,18693.0
2020-01-06 10:50:00,227.37,227.48,226.58,226.67,29394.0,200.5655,200.6625,199.8686,199.948,29394.0
2020-01-06 11:00:00,226.7,226.81,226.51,226.6,12553.0,199.9745,200.0715,199.8069,199.8863,12553.0
2020-01-06 11:10:00,226.61,226.71,226.47,226.49,9059.0,199.8951,199.9833,199.7716,199.7893,9059.0
2020-01-06 11:20:00,226.51,226.61,226.17,226.33,12431.0,199.8069,199.8951,199.507,199.6481,12431.0
2020-01-06 11:30:00,226.38,226.77,226.37,226.66,16151.0,199.6922,200.0362,199.6834,199.9392,16151.0
2020-01-06 11:40:00,226.7,227.12,226.7,226.85,10866.0,199.9745,200.345,199.9745,200.1068,10866.0
2020-01-06 11:50:00,226.85,227.02,226.68,227.0,12059.0,200.1068,200.2568,199.9569,200.2391,12059.0
2020-01-06 12:00:00,226.94,227.29,226.77,227.26,10439.0,200.1862,200.4949,200.0362,200.4685,10439.0
2020-01-06 12:10:00,227.35,227.5,227.19,227.36,9544.0,200.5479,200.6802,200.4067,200.5567,9544.0
2020-01-06 12:20:00,227.36,227.49,227.22,227.45,9488.0,200.5567,200.6714,200.4332,200.6361,9488.0
2020-01-06 12:30:00,227.45,227.63,227.36,227.61,6918.0,200.6361,200.7949,200.5567,200.7772,6918.0
2020-01-06 12:40:00,227.58,227.84,227.58,227.84,3662.0,200.7508,200.9801,200.7508,200.9801,3662.0
2020-01-06 12:50:00,227.75,227.85,227.47,227.71,9084.0,200.9007,200.9889,200.6537,200.8654,9084.0
2020-01-06 13:00:00,227.66,227.92,227.66,227.92,8882.0,200.8213,201.0507,200.8213,201.0507,8882.0
2020-01-06 13:10:00,227.89,227.92,227.71,227.72,6396.0,201.0242,201.0507,200.8654,200.8742,6396.0
2020-01-06 13:20:00,227.75,227.85,227.59,227.81,8533.0,200.9007,200.9889,200.7596,200.9536,8533.0
2020-01-06 13:30:00,227.8,228.0,227.71,227.95,13694.0,200.9448,201.1212,200.8654,201.0771,13694.0
2020-01-06 13:40:00,227.94,228.1,227.86,227.98,11013.0,201.0683,201.2095,200.9977,201.1036,11013.0
2020-01-06 13:50:00,227.95,227.98,227.84,227.91,8445.0,201.0771,201.1036,200.9801,201.0419,8445.0
2020-01-06 14:00:00,227.82,227.95,227.71,227.89,11987.0,200.9625,201.0771,200.8654,201.0242,11987.0
2020-01-06 14:10:00,227.95,228.06,227.87,228.06,8266.0,201.0771,201.1742,201.0066,201.1742,8266.0
2020-01-06 14:20:00,228.02,228.15,227.72,227.82,19281.0,201.1389,201.2536,200.8742,200.9625,19281.0
2020-01-06 14:30:00,227.76,227.76,227.32,227.4,14415.0,200.9095,200.9095,200.5214,200.592,14415.0
2020-01-06 14:40:00,227.35,227.57,227.34,227.54,10073.0,200.5479,200.7419,200.539,200.7155,10073.0
2020-01-06 14:50:00,227.52,227.52,227.15,227.17,11587.0,200.6978,200.6978,200.3714,200.3891,11587.0
2020-01-06 15:00:00,227.18,227.24,226.77,226.77,12503.0,200.3979,200.4508,200.0362,200.0362,12503.0
2020-01-06 15:10:00,226.76,226.84,226.63,226.69,17209.0,200.0274,200.098,199.9127,199.9657,17209.0
2020-01-06 15:20:00,226.66,226.67,226.35,226.38,12819.0,199.9392,199.948,199.6658,199.6922,12819.0
2020-01-06 15:30:00,226.39,226.48,225.89,226.29,31862.0,199.701,199.7804,199.26,199.6128,31862.0
2020-01-06 15:40:00,226.31,226.4,225.96,226.04,30360.0,199.6305,199.7099,199.3217,199.3923,30360.0
2020-01-06 15:50:00,226.05,226.48,225.87,225.94,118015.0,199.4011,199.7804,199.2423,199.3041,118015.0
2020-01-07 09:30:00,225.41,226.68,224.91,226.12,30364.0,198.8366,199.9569,198.3955,199.4629,30364.0
2020-01-07 09:40:00,226.12,226.86,226.12,226.46,16044.0,199.4629,200.1156,199.4629,199.7628,16044.0
2020-01-07 09:50:00,226.39,226.55,225.78,226.47,13279.0,199.701,199.8422,199.163,199.7716,13279.0
2020-01-07 10:00:00,226.13,226.97,226.03,226.13,17910.0,199.4717,200.2127,199.3835,199.4717,17910.0
2020-01-07 10:10:00,226.22,226.7,226.14,226.43,38225.0,199.5511,199.9745,199.4805,199.7363,38225.0
2020-01-07 10:20:00,226.51,226.97,226.39,226.81,20971.0,199.8069,200.2127,199.701,200.0715,20971.0
2020-01-07 10:30:00,226.89,227.43,226.47,227.36,22651.0,200.1421,200.6184,199.7716,200.5567,22651.0
2020-01-07 10:40:00,227.43,227.62,227.23,227.44,8493.0,200.6184,200.786,200.442,200.6273,8493.0
2020-01-07 10:50:00,227.4,227.76,227.4,227.57,24093.0,200.592,200.9095,200.592,200.7419,24093.0
2020-01-07 11:00:00,227.58,228.1,227.52,228.1,11898.0,200.7508,201.2095,200.6978,201.2095,11898.0
2020-01-07 11:10:00,228.1,228.1,227.25,227.26,17886.0,201.2095,201.2095,200.4597,200.4685,17886.0
2020-01-07 11:20:00,227.26,227.33,227.04,227.29,15358.0,200.4685,200.5302,200.2744,200.4949,15358.0
2020-01-07 11:30:00,227.29,227.4,227.11,227.33,5619.0,200.4949,200.592,200.3362,200.5302,5619.0
2020-01-07 11:40:00,227.33,227.45,227.14,227.2,6488.0,200.5302,200.6361,200.3626,200.4156,6488.0
2020-01-07 11:50:00,227.18,227.49,227.09,227.44,9536.0,200.3979,200.6714,200.3185,200.6273,9536.0
2020-01-07 12:00:00,227.43,227.58,227.36,227.48,8501.0,200.6184,200.7508,200.5567,200.6625,8501.0
2020-01-07 12:10:00,227.49,227.63,227.47,227.57,8770.0,200.6714,200.7949,200.6537,200.7419,8770.0
2020-01-07 12:20:00,227.55,228.05,227.5,227.99,7013.0,200.7243,201.1653,200.6802,201.1124,7013.0
2020-01-07 12:30:00,227.9,228.05,227.82,227.97,7663.0,201.033,201.1653,200.9625,201.0948,7663.0
2020-01-07 12:40:00,227.93,228.1,227.93,227.99,6350.0,201.0595,201.2095,201.0595,201.1124,6350.0
2020-01-07 12:50:00,227.99,228.26,227.96,227.98,7200.0,201.1124,201.3506,201.086,201.1036,7200.0
2020-01-07 13:00:00,228.01,228.22,227.94,228.2,13390.0,201.1301,201.3153,201.0683,201.2977,13390.0
2020-01-07 13:10:00,228.21,228.21,228.07,228.17,6304.0,201.3065,201.3065,201.183,201.2712,6304.0
2020-01-07 13:20:00,228.15,228.34,228.1,228.34,8480.0,201.2536,201.4212,201.2095,201.4212,8480.0
2020-01-07 13:30:00,228.37,228.41,228.15,228.16,5287.0,201.4476,201.4829,201.2536,201.2624,5287.0
2020-01-07 13:40:00,228.16,228.3,228.14,228.3,6381.0,201.2624,201.3859,201.2447,201.3859,6381.0
2020-01-07 13:50:00,228.35,228.45,228.27,228.37,8439.0,201.43,201.5182,201.3594,201.4476,8439.0
2020-01-07 14:00:00,228.32,228.34,228.05,228.21,16784.0,201.4035,201.4212,201.1653,201.3065,16784.0
2020-01-07 14:10:00,228.22,228.28,227.88,228.01,8800.0,201.3153,201.3682,201.0154,201.1301,8800.0
2020-01-07 14:20:00,228.05,228.05,227.61,227.62,5437.0,201.1653,201.1653,200.7772,200.786,5437.0
2020-01-07 14:30:00,227.62,227.93,227.62,227.78,8931.0,200.786,201.0595,200.786,200.9272,8931.0
2020-01-07 14:40:00,227.77,228.07,227.72,228.07,10286.0,200.9184,201.183,200.8742,201.183,10286.0
2020-01-07 14:50:00,228.07,228.29,228.04,228.25,6384.0,201.183,201.3771,201.1565,201.3418,6384.0
2020-01-07 15:00:00,228.25,228.53,228.14,228.53,12517.0,201.3418,201.5888,201.2447,201.5888,12517.0
2020-01-07 15:10:00,228.5,228.83,228.38,228.76,12672.0,201.5623,201.8534,201.4564,201.7916,12672.0
2020-01-07 15:20:00,228.81,228.81,228.42,228.43,26453.0,201.8357,201.8357,201.4917,201.5005,26453.0
2020-01-07 15:30:00,228.44,228.45,228.07,228.11,17316.0,201.5094,201.5182,201.183,201.2183,17316.0
2020-01-07 15:40:00,228.09,228.29,227.74,227.74,26656.0,201.2006,201.3771,200.8919,200.8919,26656.0
2020-01-07 15:50:00,227.7,227.74,226.76,226.86,132568.0,200.8566,200.8919,200.0274,200.1156,132568.0
2020-01-08 09:30:00,227.71,227.86,226.39,226.7,20735.0,200.8654,200.9977,199.701,199.9745,20735.0
2020-01-08 09:40:00,226.42,226.72,226.16,226.34,7903.0,199.7275,199.9921,199.4982,199.6569,7903.0
2020-01-08 09:50:00,226.17,226.44,225.92,226.1,8323.0,199.507,199.7451,199.2864,199.4452,8323.0
2020-01-08 10:00:00,226.12,226.54,226.06,226.35,4022.0,199.4629,199.8334,199.4099,199.6658,4022.0
2020-01-08 10:10:00,226.35,226.95,226.35,226.77,19116.0,199.6658,200.195,199.6658,200.0362,19116.0
2020-01-08 10:20:00,226.71,226.9,226.51,226.6,7693.0,199.9833,200.1509,199.8069,199.8863,7693.0
2020-01-08 10:30:00,226.57,226.8,226.43,226.66,7905.0,199.8598,200.0627,199.7363,199.9392,7905.0
2020-01-08 10:40:00,226.69,226.71,226.25,226.25,14098.0,199.9657,199.9833,199.5775,199.5775,14098.0
2020-01-08 10:50:00,226.23,226.26,225.86,226.12,7396.0,199.5599,199.5864,199.2335,199.4629,7396.0
2020-01-08 11:00:00,226.17,226.22,226.07,226.22,4985.0,199.507,199.5511,199.4188,199.5511,4985.0
2020-01-08 11:10:00,226.27,226.65,226.08,226.55,6338.0,199.5952,199.9304,199.4276,199.8422,6338.0
2020-01-08 11:20:00,226.53,226.69,226.35,226.62,20438.0,199.8245,199.9657,199.6658,199.9039,20438.0
2020-01-08 11:30:00,226.54,227.12,226.35,227.12,11198.0,199.8334,200.345,199.6658,200.345,11198.0
2020-01-08 11:40:00,227.11,228.15,227.1,228.07,23797.0,200.3362,201.2536,200.3273,201.183,23797.0
2020-01-08 11:50:00,227.98,228.46,227.88,227.96,15568.0,201.1036,201.527,201.0154,201.086,15568.0
2020-01-08 12:00:00,227.86,228.18,227.85,227.98,7942.0,200.9977,201.28,200.9889,201.1036,7942.0
2020-01-08 12:10:00,228.03,228.04,227.56,227.72,5239.0,201.1477,201.1565,200.7331,200.8742,5239.0
2020-01-08 12:20:00,227.73,227.86,227.63,227.82,5380.0,200.8831,200.9977,200.7949,200.9625,5380.0
2020-01-08 12:30:00,227.88,227.96,227.66,227.68,4712.0,201.0154,201.086,200.8213,200.839,4712.0
2020-01-08 12:40:00,227.71,227.72,227.35,227.49,7363.0,200.8654,200.8742,200.5479,200.6714,7363.0
2020-01-08 12:50:00,227.48,227.51,227.09,227.17,6807.0,200.6625,200.689,200.3185,200.3891,6807.0
2020-01-08 13:00:00,227.1,227.42,227.1,227.13,6030.0,200.3273,200.6096,200.3273,200.3538,6030.0
2020-01-08 13:10:00,227.15,227.3,226.94,227.04,6066.0,200.3714,200.5038,200.1862,200.2744,6066.0
2020-01-08 13:20:00,227.05,227.12,226.88,227.01,8998.0,200.2832,200.345,200.1333,200.248,8998.0
2020-01-08 13:30:00,227.04,227.41,226.94,227.36,11418.0,200.2744,200.6008,200.1862,200.5567,11418.0
2020-01-08 13:40:00,227.36,227.42,227.12,227.32,16695.0,200.5567,200.6096,200.345,200.5214,16695.0
2020-01-08 13:50:00,227.29,227.4,227.1,227.14,3786.0,200.4949,200.592,200.3273,200.3626,3786.0
2020-01-08 14:00:00,227.18,227.69,227.18,227.57,7121.0,200.3979,200.8478,200.3979,200.7419,7121.0
2020-01-08 14:10:00,227.64,227.67,227.46,227.61,9052.0,200.8037,200.8301,200.6449,200.7772,9052.0
2020-01-08 14:20:00,227.63,227.71,227.55,227.66,6999.0,200.7949,200.8654,200.7243,200.8213,6999.0
2020-01-08 14:30:00,227.68,227.76,227.42,227.76,7131.0,200.839,200.9095,200.6096,200.9095,7131.0
2020-01-08 14:40:00,227.93,228.34,227.92,228.34,7723.0,201.0595,201.4212,201.0507,201.4212,7723.0
2020-01-08 14:50:00,228.32,228.61,228.23,228.61,14621.0,201.4035,201.6593,201.3241,201.6593,14621.0
2020-01-08 15:00:00,228.61,228.62,228.39,228.51,10475.0,201.6593,201.6681,201.4653,201.5711,10475.0
2020-01-08 15:10:00,228.51,228.82,228.49,228.77,8227.0,201.5711,201.8446,201.5535,201.8005,8227.0
2020-01-08 15:20:00,228.79,228.94,228.72,228.94,10103.0,201.8181,201.9504,201.7564,201.9504,10103.0
2020-01-08 15:30:00,228.94,228.95,228.78,228.83,10828.0,201.9504,201.9592,201.8093,201.8534,10828.0
2020-01-08 15:40:00,228.84,228.91,228.34,228.37,28045.0,201.8622,201.924,201.4212,201.4476,28045.0
2020-01-08 15:50:00,228.45,228.53,227.91,228.14,73585.0,201.5182,201.5888,201.0419,201.2447,73585.0
2020-01-09 09:30:00,230.07,230.62,229.28,230.17,23918.0,202.9472,203.4324,202.2503,203.0354,23918.0
2020-01-09 09:40:00,230.42,230.6,229.83,230.31,8703.0,203.2559,203.4147,202.7355,203.1589,8703.0
2020-01-09 09:50:00,230.32,230.55,229.94,230.25,8221.0,203.1677,203.3706,202.8325,203.106,8221.0
2020-01-09 10:00:00,230.25,230.52,230.09,230.41,15281.0,203.106,203.3442,202.9649,203.2471,15281.0
2020-01-09 10:10:00,230.45,230.81,230.42,230.73,12923.0,203.2824,203.6,203.2559,203.5294,12923.0
2020-01-09 10:20:00,230.75,230.79,230.42,230.74,6862.0,203.547,203.5823,203.2559,203.5382,6862.0
2020-01-09 10:30:00,230.79,231.02,230.66,230.98,7172.0,203.5823,203.7852,203.4677,203.7499,7172.0
2020-01-09 10:40:00,230.87,231.39,230.84,231.25,8048.0,203.6529,204.1116,203.6264,203.9881,8048.0
2020-01-09 10:50:00,231.28,231.81,231.28,231.67,15424.0,204.0146,204.4821,204.0146,204.3586,15424.0
2020-01-09 11:00:00,231.68,232.03,231.62,231.87,11935.0,204.3674,204.6761,204.3145,204.535,11935.0
2020-01-09 11:10:00,231.78,232.12,231.58,231.95,11342.0,204.4556,204.7555,204.2792,204.6056,11342.0
2020-01-09 11:20:00,232.01,232.24,231.85,231.85,17463.0,204.6585,204.8614,204.5174,204.5174,17463.0
2020-01-09 11:30:00,231.86,231.95,231.68,231.84,12641.0,204.5262,204.6056,204.3674,204.5085,12641.0
2020-01-09 11:40:00,231.87,232.0,231.64,231.97,12218.0,204.535,204.6497,204.3321,204.6232,12218.0
2020-01-09 11:50:00,232.03,232.11,231.7,231.83,10412.0,204.6761,204.7467,204.385,204.4997,10412.0
2020-01-09 12:00:00,231.86,232.15,231.85,232.06,13264.0,204.5262,204.782,204.5174,204.7026,13264.0
2020-01-09 12:10:00,232.06,232.15,231.79,232.05,10012.0,204.7026,204.782,204.4644,204.6938,10012.0
2020-01-09 12:20:00,232.03,232.03,231.43,231.59,14711.0,204.6761,204.6761,204.1469,204.288,14711.0
2020-01-09 12:30:00,231.62,231.82,231.51,231.78,37857.0,204.3145,204.4909,204.2174,204.4556,37857.0
2020-01-09 12:40:00,231.79,231.98,231.6,231.94,13133.0,204.4644,204.632,204.2968,204.5968,13133.0
2020-01-09 12:50:00,231.93,232.8,231.93,232.77,21415.0,204.5879,205.3554,204.5879,205.3289,21415.0
2020-01-09 13:00:00,232.69,232.76,232.47,232.47,5671.0,205.2583,205.3201,205.0643,205.0643,5671.0
2020-01-09 13:10:00,232.55,232.55,232.09,232.09,7800.0,205.1348,205.1348,204.7291,204.7291,7800.0
2020-01-09 13:20:00,232.12,232.35,232.01,232.34,6394.0,204.7555,204.9584,204.6585,204.9496,6394.0
2020-01-09 13:30:00,232.39,232.64,232.37,232.57,7816.0,204.9937,205.2142,204.9761,205.1525,7816.0
2020-01-09 13:40:00,232.62,233.11,232.61,233.04,9234.0,205.1966,205.6288,205.1878,205.5671,9234.0
2020-01-09 13:50:00,232.99,233.07,232.87,233.04,11420.0,205.523,205.5935,205.4171,205.5671,11420.0
2020-01-09 14:00:00,233.08,233.33,233.04,233.18,14132.0,205.6024,205.8229,205.5671,205.6906,14132.0
2020-01-09 14:10:00,233.23,233.25,232.85,233.04,11605.0,205.7347,205.7523,205.3995,205.5671,11605.0
2020-01-09 14:20:00,233.07,233.15,232.69,232.79,9311.0,205.5935,205.6641,205.2583,205.3466,9311.0
2020-01-09 14:30:00,232.82,233.39,232.82,233.3,11740.0,205.373,205.8758,205.373,205.7964,11740.0
2020-01-09 14:40:00,233.38,233.54,232.73,232.85,30517.0,205.867,206.0081,205.2936,205.3995,30517.0
2020-01-09 14:50:00,232.86,233.03,232.54,233.03,10654.0,205.4083,205.5583,205.126,205.5583,10654.0
2020-01-09 15:00:00,233.04,233.22,232.83,233.22,17771.0,205.5671,205.7259,205.3818,205.7259,17771.0
2020-01-09 15:10:00,233.28,233.32,233.02,233.27,15481.0,205.7788,205.8141,205.5494,205.77,15481.0
2020-01-09 15:20:00,233.25,233.26,232.92,233.24,17555.0,205.7523,205.7611,205.4612,205.7435,17555.0
2020-01-09 15:30:00,233.25,233.41,233.17,233.29,28370.0,205.7523,205.8935,205.6818,205.7876,28370.0
2020-01-09 15:40:00,233.3,233.58,233.1,233.51,43023.0,205.7964,206.0434,205.62,205.9817,43023.0
2020-01-09 15:50:00,233.47,233.73,233.17,233.52,126431.0,205.9464,206.1757,205.6818,205.9905,126431.0
2020-01-10 09:30:00,234.5,234.5,233.73,234.26,17529.0,206.855,206.855,206.1757,206.6433,17529.0
2020-01-10 09:40:00,234.34,234.54,233.88,234.4,8225.0,206.7138,206.8902,206.3081,206.7667,8225.0
2020-01-10 09:50:00,234.21,234.39,233.88,234.21,7371.0,206.5991,206.7579,206.3081,206.5991,7371.0
2020-01-10 10:00:00,234.06,234.85,234.06,234.63,6042.0,206.4668,207.1637,206.4668,206.9696,6042.0
2020-01-10 10:10:00,234.79,234.83,234.57,234.57,6895.0,207.1108,207.1461,206.9167,206.9167,6895.0
2020-01-10 10:20:00,234.52,234.65,234.33,234.45,6308.0,206.8726,206.9873,206.705,206.8109,6308.0
2020-01-10 10:30:00,234.37,234.76,234.35,234.72,6767.0,206.7403,207.0843,206.7226,207.049,6767.0
2020-01-10 10:40:00,234.81,235.02,234.66,235.02,6687.0,207.1284,207.3137,206.9961,207.3137,6687.0
2020-01-10 10:50:00,235.03,235.1,234.63,235.01,7078.0,207.3225,207.3842,206.9696,207.3048,7078.0
2020-01-10 11:00:00,234.88,234.99,234.58,234.64,6110.0,207.1902,207.2872,206.9255,206.9785,6110.0
2020-01-10 11:10:00,234.6,234.95,234.56,234.63,9714.0,206.9432,207.2519,206.9079,206.9696,9714.0
2020-01-10 11:20:00,234.65,234.86,234.56,234.77,10403.0,206.9873,207.1725,206.9079,207.0931,10403.0
2020-01-10 11:30:00,234.81,234.81,234.35,234.58,14032.0,207.1284,207.1284,206.7226,206.9255,14032.0
2020-01-10 11:40:00,234.62,234.9,234.51,234.79,8670.0,206.9608,207.2078,206.8638,207.1108,8670.0
2020-01-10 11:50:00,234.92,235.29,234.9,234.9,5430.0,207.2254,207.5518,207.2078,207.2078,5430.0
2020-01-10 12:00:00,234.9,234.93,234.69,234.91,10256.0,207.2078,207.2343,207.0226,207.2166,10256.0
2020-01-10 12:10:00,234.84,235.14,234.81,235.06,9708.0,207.1549,207.4195,207.1284,207.3489,9708.0
2020-01-10 12:20:00,235.09,235.17,234.84,234.96,11811.0,207.3754,207.446,207.1549,207.2607,11811.0
2020-01-10 12:30:00,234.95,235.0,234.71,234.77,15519.0,207.2519,207.296,207.0402,207.0931,15519.0
2020-01-10 12:40:00,234.74,234.8,234.63,234.69,13513.0,207.0667,207.1196,206.9696,207.0226,13513.0
2020-01-10 12:50:00,234.69,234.76,234.58,234.58,19982.0,207.0226,207.0843,206.9255,206.9255,19982.0
2020-01-10 13:00:00,234.59,234.82,234.57,234.63,6551.0,206.9343,207.1372,206.9167,206.9696,6551.0
2020-01-10 13:10:00,234.69,234.84,234.59,234.84,11395.0,207.0226,207.1549,206.9343,207.1549,11395.0
2020-01-10 13:20:00,234.84,234.84,234.42,234.5,7761.0,207.1549,207.1549,206.7844,206.855,7761.0
2020-01-10 13:30:00,234.52,234.75,234.47,234.47,4874.0,206.8726,207.0755,206.8285,206.8285,4874.0
2020-01-10 13:40:00,234.5,234.59,234.42,234.53,10118.0,206.855,206.9343,206.7844,206.8814,10118.0
2020-01-10 13:50:00,234.53,234.57,234.44,234.48,10913.0,206.8814,206.9167,206.802,206.8373,10913.0
2020-01-10 14:00:00,234.46,234.53,233.5,233.5,66488.0,206.8197,206.8814,205.9728,205.9728,66488.0
2020-01-10 14:10:00,233.48,233.57,233.36,233.36,9526.0,205.9552,206.0346,205.8494,205.8494,9526.0
2020-01-10 14:20:00,233.31,233.57,233.31,233.47,10678.0,205.8052,206.0346,205.8052,205.9464,10678.0
2020-01-10 14:30:00,233.48,233.57,232.94,232.94,50331.0,205.9552,206.0346,205.4789,205.4789,50331.0
2020-01-10 14:40:00,232.97,232.97,232.69,232.8,16573.0,205.5053,205.5053,205.2583,205.3554,16573.0
2020-01-10 14:50:00,232.78,232.81,232.54,232.68,31501.0,205.3377,205.3642,205.126,205.2495,31501.0
2020-01-10 15:00:00,232.66,232.73,232.19,232.3,5883.0,205.2319,205.2936,204.8173,204.9143,5883.0
2020-01-10 15:10:00,232.3,232.41,232.15,232.17,6540.0,204.9143,205.0113,204.782,204.7996,6540.0
2020-01-10 15:20:00,232.21,232.36,231.88,231.92,11953.0,204.8349,204.9672,204.5438,204.5791,11953.0
2020-01-10 15:30:00,231.94,231.94,231.27,231.37,20781.0,204.5968,204.5968,204.0057,204.094,20781.0
2020-01-10 15:40:00,231.43,231.88,231.25,231.55,18653.0,204.1469,204.5438,203.9881,204.2527,18653.0
2020-01-10 15:50:00,231.59,232.14,231.55,232.05,82702.0,204.288,204.7732,204.2527,204.6938,82702.0
2020-01-13 09:30:00,232.36,233.29,232.28,233.29,19751.0,204.9672,205.7876,204.8967,205.7876,19751.0
2020-01-13 09:40:00,232.99,234.28,232.88,234.28,9297.0,205.523,206.6609,205.4259,206.6609,9297.0
2020-01-13 09:50:00,234.27,234.81,234.02,234.81,6264.0,206.6521,207.1284,206.4315,207.1284,6264.0
2020-01-13 10:00:00,234.91,234.98,234.33,234.33,8187.0,207.2166,207.2784,206.705,206.705,8187.0
2020-01-13 10:10:00,234.31,234.83,234.31,234.67,5508.0,206.6874,207.1461,206.6874,207.0049,5508.0
2020-01-13 10:20:00,234.7,234.7,234.19,234.28,5010.0,207.0314,207.0314,206.5815,206.6609,5010.0
2020-01-13 10:30:00,234.3,234.67,234.28,234.45,8181.0,206.6785,207.0049,206.6609,206.8109,8181.0
2020-01-13 10:40:00,234.34,234.92,234.34,234.85,12740.0,206.7138,207.2254,206.7138,207.1637,12740.0
2020-01-13 10:50:00,234.86,235.16,234.75,234.91,5929.0,207.1725,207.4372,207.0755,207.2166,5929.0
2020-01-13 11:00:00,234.93,235.43,234.86,235.43,13584.0,207.2343,207.6753,207.1725,207.6753,13584.0
2020-01-13 11:10:00,235.36,235.75,235.36,235.57,14849.0,207.6136,207.9576,207.6136,207.7988,14849.0
2020-01-13 11:20:00,235.58,236.58,235.48,236.5,19475.0,207.8076,208.6897,207.7194,208.6192,19475.0
2020-01-13 11:30:00,236.47,236.47,235.64,235.65,7626.0,208.5927,208.5927,207.8606,207.8694,7626.0
2020-01-13 11:40:00,235.62,235.88,235.29,235.29,10706.0,207.8429,208.0723,207.5518,207.5518,10706.0
2020-01-13 11:50:00,235.35,235.43,234.93,235.04,3762.0,207.6048,207.6753,207.2343,207.3313,3762.0
2020-01-13 12:00:00,235.15,235.52,235.14,235.33,5683.0,207.4283,207.7547,207.4195,207.5871,5683.0
2020-01-13 12:10:00,235.37,235.61,235.35,235.49,3967.0,207.6224,207.8341,207.6048,207.7282,3967.0
2020-01-13 12:20:00,235.3,235.39,235.08,235.08,3354.0,207.5606,207.64,207.3666,207.3666,3354.0
2020-01-13 12:30:00,235.13,235.28,234.97,235.28,7069.0,207.4107,207.543,207.2696,207.543,7069.0
2020-01-13 12:40:00,235.32,235.52,235.16,235.52,3991.0,207.5783,207.7547,207.4372,207.7547,3991.0
2020-01-13 12:50:00,235.47,235.67,235.36,235.66,4720.0,207.7106,207.887,207.6136,207.8782,4720.0
2020-01-13 13:00:00,235.69,236.1,235.61,236.02,7552.0,207.9047,208.2663,207.8341,208.1958,7552.0
2020-01-13 13:10:00,236.06,236.06,235.65,235.96,6247.0,208.2311,208.2311,207.8694,208.1428,6247.0
2020-01-13 13:20:00,235.97,236.14,235.88,236.02,4736.0,208.1517,208.3016,208.0723,208.1958,4736.0
2020-01-13 13:30:00,236.05,236.05,235.75,235.94,3304.0,208.2222,208.2222,207.9576,208.1252,3304.0
2020-01-13 13:40:00,235.95,236.11,235.86,236.09,6312.0,208.134,208.2752,208.0546,208.2575,6312.0
2020-01-13 13:50:00,236.17,236.29,236.12,236.17,8490.0,208.3281,208.4339,208.284,208.3281,8490.0
2020-01-13 14:00:00,236.19,236.42,236.15,236.39,6588.0,208.3457,208.5486,208.3104,208.5221,6588.0
2020-01-13 14:10:00,236.41,236.6,236.25,236.57,6872.0,208.5398,208.7074,208.3987,208.6809,6872.0
2020-01-13 14:20:00,236.58,236.59,236.43,236.48,4102.0,208.6897,208.6986,208.5574,208.6015,4102.0
2020-01-13 14:30:00,236.45,236.78,236.45,236.65,5258.0,208.5751,208.8662,208.5751,208.7515,5258.0
2020-01-13 14:40:00,236.76,236.77,236.28,236.38,6027.0,208.8485,208.8574,208.4251,208.5133,6027.0
2020-01-13 14:50:00,236.33,236.57,236.2,236.43,7261.0,208.4692,208.6809,208.3545,208.5574,7261.0
2020-01-13 15:00:00,236.44,236.64,236.3,236.61,13918.0,208.5663,208.7427,208.4428,208.7162,13918.0
2020-01-13 15:10:00,236.64,236.8,236.36,236.37,11197.0,208.7427,208.8838,208.4957,208.5045,11197.0
2020-01-13 15:20:00,236.29,236.46,236.29,236.46,6287.0,208.4339,208.5839,208.4339,208.5839,6287.0
2020-01-13 15:30:00,236.45,236.99,236.32,236.99,16139.0,208.5751,209.0514,208.4604,209.0514,16139.0
2020-01-13 15:40:00,237.0,237.2,236.9,237.14,29432.0,209.0602,209.2367,208.972,209.1837,29432.0
2020-01-13 15:50:00,237.26,237.27,236.61,236.92,105111.0,209.2896,209.2984,208.7162,208.9897,105111.0
2020-01-14 09:30:00,236.03,236.74,235.49,236.74,22957.0,208.2046,208.8309,207.7282,208.8309,22957.0
2020-01-14 09:40:00,236.44,236.99,236.44,236.8,6799.0,208.5663,209.0514,208.5663,208.8838,6799.0
2020-01-14 09:50:00,236.69,236.69,235.45,235.45,4897.0,208.7868,208.7868,207.693,207.693,4897.0
2020-01-14 10:00:00,235.67,235.9,235.34,235.44,6074.0,207.887,208.0899,207.5959,207.6841,6074.0
2020-01-14 10:10:00,235.5,235.77,235.39,235.44,10166.0,207.7371,207.9752,207.64,207.6841,10166.0
2020-01-14 10:20:00,235.53,235.92,235.12,235.83,22108.0,207.7635,208.1076,207.4019,208.0282,22108.0
2020-01-14 10:30:00,235.99,236.38,235.89,236.38,4980.0,208.1693,208.5133,208.0811,208.5133,4980.0
2020-01-14 10:40:00,236.39,236.63,236.3,236.51,11392.0,208.5221,208.7339,208.4428,208.628,11392.0
2020-01-14 10:50:00,236.48,236.51,235.82,236.13,13869.0,208.6015,208.628,208.0193,208.2928,13869.0
2020-01-14 11:00:00,236.11,236.49,236.11,236.3,9281.0,208.2752,208.6104,208.2752,208.4428,9281.0
2020-01-14 11:10:00,236.34,236.61,236.29,236.46,12775.0,208.478,208.7162,208.4339,208.5839,12775.0
2020-01-14 11:20:00,236.53,236.6,236.32,236.45,8947.0,208.6456,208.7074,208.4604,208.5751,8947.0
2020-01-14 11:30:00,236.44,236.87,236.44,236.78,12997.0,208.5663,208.9456,208.5663,208.8662,12997.0
2020-01-14 11:40:00,236.74,236.75,236.26,236.32,6034.0,208.8309,208.8397,208.4075,208.4604,6034.0
2020-01-14 11:50:00,236.31,236.33,236.04,236.07,6332.0,208.4516,208.4692,208.2134,208.2399,6332.0
2020-01-14 12:00:00,236.04,236.04,235.7,235.72,7746.0,208.2134,208.2134,207.9135,207.9311,7746.0
2020-01-14 12:10:00,235.76,235.97,235.74,235.95,8010.0,207.9664,208.1517,207.9488,208.134,8010.0
2020-01-14 12:20:00,235.94,236.23,235.93,236.11,8380.0,208.1252,208.381,208.1164,208.2752,8380.0
2020-01-14 12:30:00,236.07,236.2,236.07,236.13,9884.0,208.2399,208.3545,208.2399,208.2928,9884.0
2020-01-14 12:40:00,236.1,236.16,236.03,236.03,10893.0,208.2663,208.3193,208.2046,208.2046,10893.0
2020-01-14 12:50:00,236.08,236.16,236.03,236.03,6872.0,208.2487,208.3193,208.2046,208.2046,6872.0
2020-01-14 13:00:00,236.01,236.16,236.0,236.16,5529.0,208.1869,208.3193,208.1781,208.3193,5529.0
2020-01-14 13:10:00,236.15,236.16,235.98,236.09,11212.0,208.3104,208.3193,208.1605,208.2575,11212.0
2020-01-14 13:20:00,236.12,236.15,236.04,236.11,5571.0,208.284,208.3104,208.2134,208.2752,5571.0
2020-01-14 13:30:00,236.11,236.26,235.41,236.06,16116.0,208.2752,208.4075,207.6577,208.2311,16116.0
2020-01-14 13:40:00,236.07,236.09,235.77,235.98,12621.0,208.2399,208.2575,207.9752,208.1605,12621.0
2020-01-14 13:50:00,235.87,236.07,235.77,235.92,7781.0,208.0635,208.2399,207.9752,208.1076,7781.0
2020-01-14 14:00:00,235.86,235.86,235.34,235.47,14941.0,208.0546,208.0546,207.5959,207.7106,14941.0
2020-01-14 14:10:00,235.43,235.69,235.39,235.52,10629.0,207.6753,207.9047,207.64,207.7547,10629.0
2020-01-14 14:20:00,235.48,235.57,235.22,235.48,7893.0,207.7194,207.7988,207.4901,207.7194,7893.0
2020-01-14 14:30:00,235.47,235.82,235.47,235.82,5978.0,207.7106,208.0193,207.7106,208.0193,5978.0
2020-01-14 14:40:00,235.79,236.12,235.75,235.96,12713.0,207.9929,208.284,207.9576,208.1428,12713.0
2020-01-14 14:50:00,235.96,235.98,235.32,235.32,8048.0,208.1428,208.1605,207.5783,207.5783,8048.0
2020-01-14 15:00:00,235.37,235.76,235.36,235.61,15432.0,207.6224,207.9664,207.6136,207.8341,15432.0
2020-01-14 15:10:00,235.61,235.78,235.49,235.56,11244.0,207.8341,207.9841,207.7282,207.79,11244.0
2020-01-14 15:20:00,235.59,235.69,235.16,235.22,8146.0,207.8165,207.9047,207.4372,207.4901,8146.0
2020-01-14 15:30:00,235.18,235.28,234.31,234.31,21252.0,207.4548,207.543,206.6874,206.6874,21252.0
2020-01-14 15:40:00,234.37,234.4,233.97,234.06,24181.0,206.7403,206.7667,206.3874,206.4668,24181.0
2020-01-14 15:50:00,233.97,234.73,233.89,234.52,86323.0,206.3874,207.0578,206.3169,206.8726,86323.0
2020-01-15 09:30:00,235.08,236.34,234.7,236.06,17290.0,207.3666,208.478,207.0314,208.2311,17290.0
2020-01-15 09:40:00,236.04,236.55,235.73,235.9,10842.0,208.2134,208.6633,207.94,208.0899,10842.0
2020-01-15 09:50:00,235.9,236.2,235.84,236.2,8619.0,208.0899,208.3545,208.037,208.3545,8619.0
2020-01-15 10:00:00,236.13,236.15,235.52,235.56,8205.0,208.2928,208.3104,207.7547,207.79,8205.0
2020-01-15 10:10:00,235.53,235.89,235.46,235.52,8878.0,207.7635,208.0811,207.7018,207.7547,8878.0
2020-01-15 10:20:00,235.52,235.61,235.18,235.61,5627.0,207.7547,207.8341,207.4548,207.8341,5627.0
2020-01-15 10:30:00,235.62,236.22,235.35,236.17,7443.0,207.8429,208.3722,207.6048,208.3281,7443.0
2020-01-15 10:40:00,236.15,236.63,235.94,236.63,6265.0,208.3104,208.7339,208.1252,208.7339,6265.0
2020-01-15 10:50:00,236.65,236.73,236.06,236.1,11071.0,208.7515,208.8221,208.2311,208.2663,11071.0
2020-01-15 11:00:00,236.16,236.37,236.0,236.1,8701.0,208.3193,208.5045,208.1781,208.2663,8701.0
2020-01-15 11:10:00,236.1,236.45,235.89,236.45,5996.0,208.2663,208.5751,208.0811,208.5751,5996.0
2020-01-15 11:20:00,236.35,236.44,236.22,236.26,11125.0,208.4869,208.5663,208.3722,208.4075,11125.0
2020-01-15 11:30:00,236.25,236.59,236.09,236.39,10194.0,208.3987,208.6986,208.2575,208.5221,10194.0
2020-01-15 11:40:00,236.37,236.56,236.32,236.49,8596.0,208.5045,208.6721,208.4604,208.6104,8596.0
2020-01-15 11:50:00,236.49,236.49,235.88,235.93,7835.0,208.6104,208.6104,208.0723,208.1164,7835.0
2020-01-15 12:00:00,235.87,236.16,235.79,235.91,10183.0,208.0635,208.3193,207.9929,208.0987,10183.0
2020-01-15 12:10:00,235.9,236.15,235.86,235.91,5650.0,208.0899,208.3104,208.0546,208.0987,5650.0
2020-01-15 12:20:00,235.94,236.17,235.94,236.16,5845.0,208.1252,208.3281,208.1252,208.3193,5845.0
2020-01-15 12:30:00,236.11,236.11,235.88,236.05,5492.0,208.2752,208.2752,208.0723,208.2222,5492.0
2020-01-15 12:40:00,236.04,236.08,235.79,235.93,3941.0,208.2134,208.2487,207.9929,208.1164,3941.0
2020-01-15 12:50:00,235.53,235.53,235.18,235.23,4193.0,207.7635,207.7635,207.4548,207.4989,4193.0
2020-01-15 13:00:00,235.24,235.36,235.15,235.2,5854.0,207.5077,207.6136,207.4283,207.4724,5854.0
2020-01-15 13:10:00,235.22,235.22,234.97,234.98,8247.0,207.4901,207.4901,207.2696,207.2784,8247.0
2020-01-15 13:20:00,234.94,234.97,234.69,234.82,4368.0,207.2431,207.2696,207.0226,207.1372,4368.0
2020-01-15 13:30:00,234.82,234.87,234.53,234.61,5908.0,207.1372,207.1813,206.8814,206.952,5908.0
2020-01-15 13:40:00,234.7,234.86,234.67,234.86,3574.0,207.0314,207.1725,207.0049,207.1725,3574.0
2020-01-15 13:50:00,234.98,235.0,234.71,234.8,6484.0,207.2784,207.296,207.0402,207.1196,6484.0
2020-01-15 14:00:00,234.89,235.18,234.89,235.09,8096.0,207.199,207.4548,207.199,207.3754,8096.0
2020-01-15 14:10:00,235.13,235.23,234.96,235.23,5690.0,207.4107,207.4989,207.2607,207.4989,5690.0
2020-01-15 14:20:00,235.21,235.38,234.95,235.0,7182.0,207.4813,207.6312,207.2519,207.296,7182.0
2020-01-15 14:30:00,235.05,235.25,235.04,235.09,7017.0,207.3401,207.5165,207.3313,207.3754,7017.0
2020-01-15 14:40:00,235.01,235.06,234.78,234.78,4719.0,207.3048,207.3489,207.102,207.102,4719.0
2020-01-15 14:50:00,234.74,234.74,234.42,234.42,7423.0,207.0667,207.0667,206.7844,206.7844,7423.0
2020-01-15 15:00:00,234.45,234.46,234.04,234.06,6355.0,206.8109,206.8197,206.4492,206.4668,6355.0
2020-01-15 15:10:00,234.06,234.2,233.76,233.83,7837.0,206.4668,206.5903,206.2022,206.2639,7837.0
2020-01-15 15:20:00,233.81,233.92,233.77,233.92,9162.0,206.2463,206.3433,206.211,206.3433,9162.0
2020-01-15 15:30:00,233.97,234.42,233.79,234.42,12230.0,206.3874,206.7844,206.2287,206.7844,12230.0
2020-01-15 15:40:00,234.43,235.05,234.37,235.03,22347.0,206.7932,207.3401,206.7403,207.3225,22347.0
2020-01-15 15:50:00,235.06,235.47,234.95,235.46,59364.0,207.3489,207.7106,207.2519,207.7018,59364.0
2020-01-16 09:30:00,236.87,236.87,235.73,235.82,16622.0,208.9456,208.9456,207.94,208.0193,16622.0
2020-01-16 09:40:00,235.81,236.45,235.81,236.23,3394.0,208.0105,208.5751,208.0105,208.381,3394.0
2020-01-16 09:50:00,236.41,236.82,236.31,236.82,4558.0,208.5398,208.9015,208.4516,208.9015,4558.0
2020-01-16 10:00:00,236.7,236.7,236.23,236.46,2589.0,208.7956,208.7956,208.381,208.5839,2589.0
2020-01-16 10:10:00,236.46,236.6,236.34,236.4,3013.0,208.5839,208.7074,208.478,208.531,3013.0
2020-01-16 10:20:00,236.44,237.23,236.39,237.14,6479.0,208.5663,209.2631,208.5221,209.1837,6479.0
2020-01-16 10:30:00,237.09,237.09,236.3,236.52,11861.0,209.1396,209.1396,208.4428,208.6368,11861.0
2020-01-16 10:40:00,236.61,236.7,236.23,236.43,4673.0,208.7162,208.7956,208.381,208.5574,4673.0
2020-01-16 10:50:00,236.47,236.57,236.27,236.47,7214.0,208.5927,208.6809,208.4163,208.5927,7214.0
2020-01-16 11:00:00,236.46,236.5,236.12,236.33,5655.0,208.5839,208.6192,208.284,208.4692,5655.0
2020-01-16 11:10:00,236.39,236.39,236.03,236.04,5663.0,208.5221,208.5221,208.2046,208.2134,5663.0
2020-01-16 11:20:00,236.01,236.01,235.6,235.64,5330.0,208.1869,208.1869,207.8253,207.8606,5330.0
2020-01-16 11:30:00,235.69,236.2,235.68,236.18,7702.0,207.9047,208.3545,207.8959,208.3369,7702.0
2020-01-16 11:40:00,236.13,236.37,236.01,236.06,3322.0,208.2928,208.5045,208.1869,208.2311,3322.0
2020-01-16 11:50:00,236.13,236.45,236.13,236.19,3501.0,208.2928,208.5751,208.2928,208.3457,3501.0
2020-01-16 12:00:00,236.24,236.27,235.88,235.88,6529.0,208.3898,208.4163,208.0723,208.0723,6529.0
2020-01-16 12:10:00,235.91,235.98,235.49,235.61,9040.0,208.0987,208.1605,207.7282,207.8341,9040.0
2020-01-16 12:20:00,235.58,235.8,235.52,235.67,6188.0,207.8076,208.0017,207.7547,207.887,6188.0
2020-01-16 12:30:00,235.72,236.02,235.72,235.95,5726.0,207.9311,208.1958,207.9311,208.134,5726.0
2020-01-16 12:40:00,235.95,236.01,235.86,235.95,6170.0,208.134,208.1869,208.0546,208.134,6170.0
2020-01-16 12:50:00,235.89,235.96,235.65,235.84,12807.0,208.0811,208.1428,207.8694,208.037,12807.0
2020-01-16 13:00:00,235.84,235.86,235.65,235.76,16593.0,208.037,208.0546,207.8694,207.9664,16593.0
2020-01-16 13:10:00,235.77,236.08,235.55,235.98,10130.0,207.9752,208.2487,207.7812,208.1605,10130.0
2020-01-16 13:20:00,236.05,236.19,235.98,236.15,3063.0,208.2222,208.3457,208.1605,208.3104,3063.0
2020-01-16 13:30:00,236.11,236.35,236.09,236.34,5469.0,208.2752,208.4869,208.2575,208.478,5469.0
2020-01-16 13:40:00,236.34,236.52,236.28,236.46,5178.0,208.478,208.6368,208.4251,208.5839,5178.0
2020-01-16 13:50:00,236.53,236.63,236.35,236.43,6803.0,208.6456,208.7339,208.4869,208.5574,6803.0
2020-01-16 14:00:00,236.34,236.42,236.28,236.42,3719.0,208.478,208.5486,208.4251,208.5486,3719.0
2020-01-16 14:10:00,236.47,236.63,236.41,236.45,6052.0,208.5927,208.7339,208.5398,208.5751,6052.0
2020-01-16 14:20:00,236.48,236.51,236.18,236.18,18704.0,208.6015,208.628,208.3369,208.3369,18704.0
2020-01-16 14:30:00,236.19,236.19,235.81,235.85,3378.0,208.3457,208.3457,208.0105,208.0458,3378.0
2020-01-16 14:40:00,235.83,235.93,235.8,235.93,4803.0,208.0282,208.1164,208.0017,208.1164,4803.0
2020-01-16 14:50:00,236.06,236.18,236.06,236.11,4463.0,208.2311,208.3369,208.2311,208.2752,4463.0
2020-01-16 15:00:00,236.06,236.11,235.84,235.93,4235.0,208.2311,208.2752,208.037,208.1164,4235.0
2020-01-16 15:10:00,235.91,235.98,235.83,235.9,9064.0,208.0987,208.1605,208.0282,208.0899,9064.0
2020-01-16 15:20:00,235.91,235.96,235.83,235.84,4338.0,208.0987,208.1428,208.0282,208.037,4338.0
2020-01-16 15:30:00,235.84,236.21,235.84,235.97,9447.0,208.037,208.3634,208.037,208.1517,9447.0
2020-01-16 15:40:00,235.95,236.02,235.63,235.69,15664.0,208.134,208.1958,207.8517,207.9047,15664.0
2020-01-16 15:50:00,235.82,235.84,235.47,235.83,56544.0,208.0193,208.037,207.7106,208.0282,56544.0
2020-01-17 09:30:00,236.05,236.46,235.17,236.29,116150.0,208.2222,208.5839,207.446,208.4339,116150.0
2020-01-17 09:40:00,236.25,236.9,236.1,236.9,7341.0,208.3987,208.972,208.2663,208.972,7341.0
2020-01-17 09:50:00,236.99,237.29,236.88,237.29,39592.0,209.0514,209.316,208.9544,209.316,39592.0
2020-01-17 10:00:00,237.17,237.23,236.84,236.92,9563.0,209.2102,209.2631,208.9191,208.9897,9563.0
2020-01-17 10:10:00,236.81,236.82,236.21,236.34,8560.0,208.8926,208.9015,208.3634,208.478,8560.0
2020-01-17 10:20:00,236.36,236.62,235.98,236.62,7684.0,208.4957,208.725,208.1605,208.725,7684.0
2020-01-17 10:30:00,236.47,236.61,236.23,236.25,22232.0,208.5927,208.7162,208.381,208.3987,22232.0
2020-01-17 10:40:00,236.3,237.36,236.25,237.27,150559.0,208.4428,209.3778,208.3987,209.2984,150559.0
2020-01-17 10:50:00,237.23,237.23,236.92,237.06,5395.0,209.2631,209.2631,208.9897,209.1132,5395.0
2020-01-17 11:00:00,237.06,237.28,237.0,237.1,7158.0,209.1132,209.3072,209.0602,209.1484,7158.0
2020-01-17 11:10:00,237.12,237.13,236.69,237.06,9079.0,209.1661,209.1749,208.7868,209.1132,9079.0
2020-01-17 11:20:00,237.08,237.11,236.71,237.03,15240.0,209.1308,209.1573,208.8044,209.0867,15240.0
2020-01-17 11:30:00,236.99,237.21,236.68,237.04,106766.0,209.0514,209.2455,208.778,209.0955,106766.0
2020-01-17 11:40:00,237.05,237.15,236.87,236.96,9103.0,209.1043,209.1926,208.9456,209.025,9103.0
2020-01-17 11:50:00,236.93,237.18,236.89,237.05,6856.0,208.9985,209.219,208.9632,209.1043,6856.0
2020-01-17 12:00:00,237.09,237.18,237.01,237.05,13663.0,209.1396,209.219,209.0691,209.1043,13663.0
2020-01-17 12:10:00,237.02,237.2,236.98,237.13,12093.0,209.0779,209.2367,209.0426,209.1749,12093.0
2020-01-17 12:20:00,237.09,237.17,236.84,237.08,14760.0,209.1396,209.2102,208.9191,209.1308,14760.0
2020-01-17 12:30:00,237.1,237.1,236.76,236.86,14317.0,209.1484,209.1484,208.8485,208.9367,14317.0
2020-01-17 12:40:00,236.92,237.09,236.89,237.04,3859.0,208.9897,209.1396,208.9632,209.0955,3859.0
2020-01-17 12:50:00,237.04,237.18,237.0,237.0,14996.0,209.0955,209.219,209.0602,209.0602,14996.0
2020-01-17 13:00:00,237.01,237.17,236.92,237.11,6726.0,209.0691,209.2102,208.9897,209.1573,6726.0
2020-01-17 13:10:00,237.17,237.17,236.77,236.85,9630.0,209.2102,209.2102,208.8574,208.9279,9630.0
2020-01-17 13:20:00,236.84,236.85,236.41,236.42,7548.0,208.9191,208.9279,208.5398,208.5486,7548.0
2020-01-17 13:30:00,236.38,236.52,236.28,236.41,24974.0,208.5133,208.6368,208.4251,208.5398,24974.0
2020-01-17 13:40:00,236.39,236.39,235.77,236.34,17611.0,208.5221,208.5221,207.9752,208.478,17611.0
2020-01-17 13:50:00,236.37,236.7,236.37,236.7,4216.0,208.5045,208.7956,208.5045,208.7956,4216.0
2020-01-17 14:00:00,236.69,236.69,236.33,236.61,12536.0,208.7868,208.7868,208.4692,208.7162,12536.0
2020-01-17 14:10:00,236.58,236.69,236.5,236.61,9594.0,208.6897,208.7868,208.6192,208.7162,9594.0
2020-01-17 14:20:00,236.63,236.63,236.48,236.6,9803.0,208.7339,208.7339,208.6015,208.7074,9803.0
2020-01-17 14:30:00,236.61,236.69,236.35,236.66,37439.0,208.7162,208.7868,208.4869,208.7603,37439.0
2020-01-17 14:40:00,236.61,236.62,236.36,236.6,24833.0,208.7162,208.725,208.4957,208.7074,24833.0
2020-01-17 14:50:00,236.6,236.66,236.55,236.6,12102.0,208.7074,208.7603,208.6633,208.7074,12102.0
2020-01-17 15:00:00,236.56,236.71,236.39,236.51,28961.0,208.6721,208.8044,208.5221,208.628,28961.0
2020-01-17 15:10:00,236.42,236.6,236.35,236.55,7479.0,208.5486,208.7074,208.4869,208.6633,7479.0
2020-01-17 15:20:00,236.54,236.72,236.49,236.59,14425.0,208.6545,208.8132,208.6104,208.6986,14425.0
2020-01-17 15:30:00,236.56,236.66,236.42,236.57,25364.0,208.6721,208.7603,208.5486,208.6809,25364.0
2020-01-17 15:40:00,236.58,236.67,236.41,236.63,27736.0,208.6897,208.7691,208.5398,208.7339,27736.0
2020-01-17 15:50:00,236.65,237.35,236.58,236.99,121178.0,208.7515,209.369,208.6897,209.0514,121178.0
2020-01-21 09:30:00,236.46,237.12,235.34,235.58,19799.0,208.5839,209.1661,207.5959,207.8076,19799.0
2020-01-21 09:40:00,235.63,236.48,235.39,236.48,81032.0,207.8517,208.6015,207.64,208.6015,81032.0
2020-01-21 09:50:00,236.35,236.87,236.1,236.79,34646.0,208.4869,208.9456,208.2663,208.875,34646.0
2020-01-21 10:00:00,236.84,237.44,236.71,237.19,36842.0,208.9191,209.4484,208.8044,209.2278,36842.0
2020-01-21 10:10:00,237.18,237.36,237.04,237.2,24305.0,209.219,209.3778,209.0955,209.2367,24305.0
2020-01-21 10:20:00,237.21,237.78,237.17,237.73,14139.0,209.2455,209.7483,209.2102,209.7042,14139.0
2020-01-21 10:30:00,237.8,238.2,237.63,238.2,37821.0,209.7659,210.1188,209.616,210.1188,37821.0
2020-01-21 10:40:00,238.16,238.47,238.05,238.39,40053.0,210.0835,210.3569,209.9865,210.2864,40053.0
2020-01-21 10:50:00,238.41,238.45,237.93,238.17,43286.0,210.304,210.3393,209.8806,210.0923,43286.0
2020-01-21 11:00:00,238.23,238.39,236.97,236.97,26031.0,210.1452,210.2864,209.0338,209.0338,26031.0
2020-01-21 11:10:00,237.03,237.23,236.56,236.72,10123.0,209.0867,209.2631,208.6721,208.8132,10123.0
2020-01-21 11:20:00,236.7,237.65,236.54,237.48,11227.0,208.7956,209.6336,208.6545,209.4836,11227.0
2020-01-21 11:30:00,237.48,237.88,237.4,237.61,13626.0,209.4836,209.8365,209.4131,209.5983,13626.0
2020-01-21 11:40:00,237.7,238.1,237.41,237.86,19984.0,209.6777,210.0306,209.4219,209.8189,19984.0
2020-01-21 11:50:00,237.85,238.39,237.79,238.1,8704.0,209.81,210.2864,209.7571,210.0306,8704.0
2020-01-21 12:00:00,238.09,238.25,237.94,238.25,8760.0,210.0217,210.1629,209.8894,210.1629,8760.0
2020-01-21 12:10:00,238.26,238.69,238.18,238.61,11444.0,210.1717,210.551,210.1011,210.4804,11444.0
2020-01-21 12:20:00,238.57,238.77,238.53,238.68,6255.0,210.4452,210.6216,210.4099,210.5422,6255.0
2020-01-21 12:30:00,238.71,239.06,238.67,239.05,8878.0,210.5686,210.8774,210.5334,210.8686,8878.0
2020-01-21 12:40:00,239.08,239.12,238.58,238.58,8697.0,210.895,210.9303,210.454,210.454,8697.0
2020-01-21 12:50:00,238.53,238.83,238.32,238.35,5236.0,210.4099,210.6745,210.2246,210.2511,5236.0
2020-01-21 13:00:00,238.38,238.88,238.37,238.71,12994.0,210.2775,210.7186,210.2687,210.5686,12994.0
2020-01-21 13:10:00,238.7,239.0,238.61,238.91,7409.0,210.5598,210.8245,210.4804,210.7451,7409.0
2020-01-21 13:20:00,238.87,238.91,238.39,238.43,7270.0,210.7098,210.7451,210.2864,210.3217,7270.0
2020-01-21 13:30:00,238.39,238.42,238.09,238.35,7975.0,210.2864,210.3128,210.0217,210.2511,7975.0
2020-01-21 13:40:00,238.32,238.44,237.84,237.91,7035.0,210.2246,210.3305,209.8012,209.863,7035.0
2020-01-21 13:50:00,237.89,238.05,237.45,237.47,5253.0,209.8453,209.9865,209.4572,209.4748,5253.0
2020-01-21 14:00:00,237.5,237.51,237.1,237.44,9634.0,209.5013,209.5101,209.1484,209.4484,9634.0
2020-01-21 14:10:00,237.44,237.45,237.1,237.24,4928.0,209.4484,209.4572,209.1484,209.2719,4928.0
2020-01-21 14:20:00,237.21,237.25,236.9,236.96,6428.0,209.2455,209.2808,208.972,209.025,6428.0
2020-01-21 14:30:00,236.96,237.05,236.77,236.85,5054.0,209.025,209.1043,208.8574,208.9279,5054.0
2020-01-21 14:40:00,236.88,236.88,236.49,236.54,9909.0,208.9544,208.9544,208.6104,208.6545,9909.0
2020-01-21 14:50:00,236.5,236.82,236.39,236.81,7414.0,208.6192,208.9015,208.5221,208.8926,7414.0
2020-01-21 15:00:00,236.78,236.98,236.51,236.56,9285.0,208.8662,209.0426,208.628,208.6721,9285.0
2020-01-21 15:10:00,236.53,236.97,236.51,236.87,17599.0,208.6456,209.0338,208.628,208.9456,17599.0
2020-01-21 15:20:00,236.91,237.07,236.78,236.87,18079.0,208.9808,209.122,208.8662,208.9456,18079.0
2020-01-21 15:30:00,236.81,237.14,236.62,236.71,26516.0,208.8926,209.1837,208.725,208.8044,26516.0
2020-01-21 15:40:00,236.7,237.13,236.62,236.81,38786.0,208.7956,209.1749,208.725,208.8926,38786.0
2020-01-21 15:50:00,236.66,237.4,236.62,237.18,126051.0,208.7603,209.4131,208.725,209.219,126051.0
2020-01-22 09:30:00,238.61,238.87,237.54,238.61,36371.0,210.4804,210.7098,209.5366,210.4804,36371.0
2020-01-22 09:40:00,238.59,238.94,238.27,238.94,12213.0,210.4628,210.7715,210.1805,210.7715,12213.0
2020-01-22 09:50:00,238.95,239.14,238.36,238.38,16540.0,210.7804,210.948,210.2599,210.2775,16540.0
2020-01-22 10:00:00,238.44,238.49,238.08,238.43,11251.0,210.3305,210.3746,210.0129,210.3217,11251.0
2020-01-22 10:10:00,238.43,239.0,238.29,238.32,13547.0,210.3217,210.8245,210.1982,210.2246,13547.0
2020-01-22 10:20:00,238.21,238.37,237.8,238.08,17293.0,210.1276,210.2687,209.7659,210.0129,17293.0
2020-01-22 10:30:00,237.98,238.19,237.87,238.08,6376.0,209.9247,210.1099,209.8277,210.0129,6376.0
2020-01-22 10:40:00,238.01,238.18,237.92,237.95,8248.0,209.9512,210.1011,209.8718,209.8982,8248.0
2020-01-22 10:50:00,238.08,238.25,237.71,238.18,11642.0,210.0129,210.1629,209.6865,210.1011,11642.0
2020-01-22 11:00:00,238.19,238.75,238.17,238.74,12580.0,210.1099,210.6039,210.0923,210.5951,12580.0
2020-01-22 11:10:00,238.79,238.79,238.06,238.06,22439.0,210.6392,210.6392,209.9953,209.9953,22439.0
2020-01-22 11:20:00,237.96,238.28,237.76,238.12,10864.0,209.9071,210.1893,209.7306,210.0482,10864.0
2020-01-22 11:30:00,238.18,238.19,237.77,237.86,9593.0,210.1011,210.1099,209.7395,209.8189,9593.0
2020-01-22 11:40:00,237.88,238.02,237.73,237.91,13674.0,209.8365,209.96,209.7042,209.863,13674.0
2020-01-22 11:50:00,237.87,238.06,237.78,238.05,15544.0,209.8277,209.9953,209.7483,209.9865,15544.0
2020-01-22 12:00:00,238.13,238.27,237.89,238.23,12014.0,210.057,210.1805,209.8453,210.1452,12014.0
2020-01-22 12:10:00,238.17,238.38,238.05,238.05,6855.0,210.0923,210.2775,209.9865,209.9865,6855.0
2020-01-22 12:20:00,238.07,238.14,237.94,238.07,15369.0,210.0041,210.0658,209.8894,210.0041,15369.0
2020-01-22 12:30:00,238.04,238.15,237.62,237.63,6297.0,209.9776,210.0747,209.6071,209.616,6297.0
2020-01-22 12:40:00,237.6,237.68,237.29,237.34,9262.0,209.5895,209.6601,209.316,209.3602,9262.0
2020-01-22 12:50:00,237.43,237.43,237.18,237.21,4262.0,209.4395,209.4395,209.219,209.2455,4262.0
2020-01-22 13:00:00,237.26,237.41,237.16,237.25,11325.0,209.2896,209.4219,209.2014,209.2808,11325.0
2020-01-22 13:10:00,237.2,237.49,236.92,237.36,11176.0,209.2367,209.4925,208.9897,209.3778,11176.0
2020-01-22 13:20:00,237.36,237.61,237.36,237.55,5118.0,209.3778,209.5983,209.3778,209.5454,5118.0
2020-01-22 13:30:00,237.57,237.64,237.35,237.63,9587.0,209.563,209.6248,209.369,209.616,9587.0
2020-01-22 13:40:00,237.67,238.15,237.67,238.1,9912.0,209.6513,210.0747,209.6513,210.0306,9912.0
2020-01-22 13:50:00,238.09,238.29,238.02,238.25,9641.0,210.0217,210.1982,209.96,210.1629,9641.0
2020-01-22 14:00:00,238.34,238.62,238.23,238.23,15793.0,210.2423,210.4893,210.1452,210.1452,15793.0
2020-01-22 14:10:00,238.19,238.41,237.98,238.05,9699.0,210.1099,210.304,209.9247,209.9865,9699.0
2020-01-22 14:20:00,238.05,238.24,238.01,238.18,9164.0,209.9865,210.1541,209.9512,210.1011,9164.0
2020-01-22 14:30:00,238.16,238.2,237.74,237.79,12038.0,210.0835,210.1188,209.713,209.7571,12038.0
2020-01-22 14:40:00,237.81,237.9,237.53,237.88,9849.0,209.7747,209.8541,209.5278,209.8365,9849.0
2020-01-22 14:50:00,237.91,238.06,237.58,237.88,15701.0,209.863,209.9953,209.5719,209.8365,15701.0
2020-01-22 15:00:00,237.89,237.91,237.63,237.74,13617.0,209.8453,209.863,209.616,209.713,13617.0
2020-01-22 15:10:00,237.72,237.73,237.39,237.71,11091.0,209.6954,209.7042,209.4043,209.6865,11091.0
2020-01-22 15:20:00,237.66,237.66,237.24,237.3,12395.0,209.6424,209.6424,209.2719,209.3249,12395.0
2020-01-22 15:30:00,237.32,237.98,237.21,237.86,16837.0,209.3425,209.9247,209.2455,209.8189,16837.0
2020-01-22 15:40:00,237.83,237.85,237.31,237.75,21550.0,209.7924,209.81,209.3337,209.7218,21550.0
2020-01-22 15:50:00,237.78,238.06,237.66,237.91,83793.0,209.7483,209.9953,209.6424,209.863,83793.0
2020-01-23 09:30:00,235.82,237.72,233.64,233.96,59065.0,208.0193,209.6954,206.0963,206.3786,59065.0
2020-01-23 09:40:00,233.96,234.52,233.9,233.97,15339.0,206.3786,206.8726,206.3257,206.3874,15339.0
2020-01-23 09:50:00,233.98,236.0,233.98,235.78,51308.0,206.3963,208.1781,206.3963,207.9841,51308.0
2020-01-23 10:00:00,235.53,235.97,234.97,235.69,21978.0,207.7635,208.1517,207.2696,207.9047,21978.0
2020-01-23 10:10:00,235.7,235.91,235.15,235.41,13905.0,207.9135,208.0987,207.4283,207.6577,13905.0
2020-01-23 10:20:00,235.34,235.6,235.25,235.39,15815.0,207.5959,207.8253,207.5165,207.64,15815.0
2020-01-23 10:30:00,235.35,235.7,235.15,235.63,7816.0,207.6048,207.9135,207.4283,207.8517,7816.0
2020-01-23 10:40:00,235.67,236.06,234.76,234.83,29252.0,207.887,208.2311,207.0843,207.1461,29252.0
2020-01-23 10:50:00,234.66,235.18,234.65,235.12,12575.0,206.9961,207.4548,206.9873,207.4019,12575.0
2020-01-23 11:00:00,235.2,235.2,234.63,234.77,17977.0,207.4724,207.4724,206.9696,207.0931,17977.0
2020-01-23 11:10:00,234.77,235.35,234.76,235.04,14986.0,207.0931,207.6048,207.0843,207.3313,14986.0
2020-01-23 11:20:00,235.03,235.25,234.71,234.74,5900.0,207.3225,207.5165,207.0402,207.0667,5900.0
2020-01-23 11:30:00,234.7,235.15,234.7,234.94,14379.0,207.0314,207.4283,207.0314,207.2431,14379.0
2020-01-23 11:40:00,234.9,235.17,234.85,235.04,9353.0,207.2078,207.446,207.1637,207.3313,9353.0
2020-01-23 11:50:00,235.13,235.41,235.0,235.4,9849.0,207.4107,207.6577,207.296,207.6489,9849.0
2020-01-23 12:00:00,235.41,235.5,235.22,235.45,6743.0,207.6577,207.7371,207.4901,207.693,6743.0
2020-01-23 12:10:00,235.49,235.73,235.45,235.48,8143.0,207.7282,207.94,207.693,207.7194,8143.0
2020-01-23 12:20:00,235.42,235.78,235.41,235.69,4187.0,207.6665,207.9841,207.6577,207.9047,4187.0
2020-01-23 12:30:00,235.66,235.68,235.54,235.6,4487.0,207.8782,207.8959,207.7724,207.8253,4487.0
2020-01-23 12:40:00,235.58,235.94,235.58,235.9,5965.0,207.8076,208.1252,207.8076,208.0899,5965.0
2020-01-23 12:50:00,235.84,235.88,235.47,235.47,3830.0,208.037,208.0723,207.7106,207.7106,3830.0
2020-01-23 13:00:00,235.43,235.68,235.43,235.51,4319.0,207.6753,207.8959,207.6753,207.7459,4319.0
2020-01-23 13:10:00,235.42,235.66,235.4,235.5,5378.0,207.6665,207.8782,207.6489,207.7371,5378.0
2020-01-23 13:20:00,235.5,235.9,235.48,235.9,4858.0,207.7371,208.0899,207.7194,208.0899,4858.0
2020-01-23 13:30:00,235.9,236.15,235.84,236.1,7863.0,208.0899,208.3104,208.037,208.2663,7863.0
2020-01-23 13:40:00,236.15,236.4,236.07,236.34,5017.0,208.3104,208.531,208.2399,208.478,5017.0
2020-01-23 13:50:00,236.35,236.56,236.32,236.32,18231.0,208.4869,208.6721,208.4604,208.4604,18231.0
2020-01-23 14:00:00,236.33,236.57,236.17,236.22,8712.0,208.4692,208.6809,208.3281,208.3722,8712.0
2020-01-23 14:10:00,236.24,237.17,236.24,237.17,12914.0,208.3898,209.2102,208.3898,209.2102,12914.0
2020-01-23 14:20:00,237.31,237.39,236.75,236.86,6106.0,209.3337,209.4043,208.8397,208.9367,6106.0
2020-01-23 14:30:00,236.81,237.25,236.76,237.13,8781.0,208.8926,209.2808,208.8485,209.1749,8781.0
2020-01-23 14:40:00,237.15,237.17,236.92,237.09,10040.0,209.1926,209.2102,208.9897,209.1396,10040.0
2020-01-23 14:50:00,237.06,237.49,237.04,237.32,9884.0,209.1132,209.4925,209.0955,209.3425,9884.0
2020-01-23 15:00:00,237.29,237.53,237.22,237.48,12333.0,209.316,209.5278,209.2543,209.4836,12333.0
2020-01-23 15:10:00,237.45,237.67,237.27,237.31,13677.0,209.4572,209.6513,209.2984,209.3337,13677.0
2020-01-23 15:20:00,237.33,237.58,237.04,237.26,15447.0,209.3513,209.5719,209.0955,209.2896,15447.0
2020-01-23 15:30:00,237.23,237.35,237.18,237.31,23955.0,209.2631,209.369,209.219,209.3337,23955.0
2020-01-23 15:40:00,237.27,237.42,236.95,237.02,20528.0,209.2984,209.4307,209.0161,209.0779,20528.0
2020-01-23 15:50:00,236.99,237.43,236.88,237.43,55110.0,209.0514,209.4395,208.9544,209.4395,55110.0
2020-01-24 09:30:00,237.54,242.0,237.54,242.0,57792.0,209.5366,213.4708,209.5366,213.4708,57792.0
2020-01-24 09:40:00,241.88,244.0,241.78,243.06,37589.0,213.3649,215.235,213.2767,214.4058,37589.0
2020-01-24 09:50:00,242.99,243.75,242.17,242.86,30499.0,214.3441,215.0145,213.6207,214.2294,30499.0
2020-01-24 10:00:00,242.85,242.86,240.62,241.14,46410.0,214.2206,214.2294,212.2535,212.7122,46410.0
2020-01-24 10:10:00,241.25,241.36,240.47,240.96,27603.0,212.8092,212.9062,212.1212,212.5534,27603.0
2020-01-24 10:20:00,241.05,242.0,240.93,241.64,24210.0,212.6328,213.4708,212.5269,213.1532,24210.0
2020-01-24 10:30:00,241.62,242.27,241.22,241.88,43510.0,213.1356,213.709,212.7827,213.3649,43510.0
2020-01-24 10:40:00,241.79,242.73,241.09,242.19,58392.0,213.2855,214.1147,212.6681,213.6384,58392.0
2020-01-24 10:50:00,242.2,243.14,241.92,242.48,43332.0,213.6472,214.4764,213.4002,213.8942,43332.0
2020-01-24 11:00:00,242.46,242.94,242.06,242.68,19833.0,213.8766,214.3,213.5237,214.0706,19833.0
2020-01-24 11:10:00,242.69,244.5,242.59,242.82,29974.0,214.0794,215.6761,213.9912,214.1941,29974.0
2020-01-24 11:20:00,243.1,243.78,242.82,243.37,18919.0,214.4411,215.0409,214.1941,214.6793,18919.0
2020-01-24 11:30:00,243.38,243.91,243.17,243.5,34440.0,214.6881,215.1556,214.5029,214.794,34440.0
2020-01-24 11:40:00,243.5,244.23,242.92,243.65,47884.0,214.794,215.4379,214.2823,214.9263,47884.0
2020-01-24 11:50:00,243.58,243.89,243.43,243.83,21020.0,214.8645,215.138,214.7322,215.0851,21020.0
2020-01-24 12:00:00,243.83,244.14,243.6,243.91,15345.0,215.0851,215.3585,214.8822,215.1556,15345.0
2020-01-24 12:10:00,244.01,244.61,243.68,244.06,22415.0,215.2438,215.7731,214.9527,215.2879,22415.0
2020-01-24 12:20:00,244.08,244.44,243.76,244.35,17109.0,215.3056,215.6231,215.0233,215.5438,17109.0
2020-01-24 12:30:00,244.33,244.59,243.83,243.83,12272.0,215.5261,215.7555,215.0851,215.0851,12272.0
2020-01-24 12:40:00,243.85,243.95,243.4,243.57,12839.0,215.1027,215.1909,214.7057,214.8557,12839.0
2020-01-24 12:50:00,243.52,243.53,242.56,242.89,13984.0,214.8116,214.8204,213.9648,214.2559,13984.0
2020-01-24 13:00:00,242.87,243.09,242.06,242.36,16677.0,214.2382,214.4323,213.5237,213.7883,16677.0
2020-01-24 13:10:00,242.36,242.46,241.85,241.93,12623.0,213.7883,213.8766,213.3385,213.409,12623.0
2020-01-24 13:20:00,241.97,242.51,241.93,241.93,9112.0,213.4443,213.9207,213.409,213.409,9112.0
2020-01-24 13:30:00,241.92,242.24,241.67,241.83,9726.0,213.4002,213.6825,213.1797,213.3208,9726.0
2020-01-24 13:40:00,241.71,242.03,241.58,241.79,12192.0,213.215,213.4973,213.1003,213.2855,12192.0
2020-01-24 13:50:00,241.82,242.61,241.64,242.61,24032.0,213.312,214.0089,213.1532,214.0089,24032.0
2020-01-24 14:00:00,242.66,243.11,242.49,243.06,21372.0,214.053,214.4499,213.903,214.4058,21372.0
2020-01-24 14:10:00,242.99,243.34,242.78,243.17,22366.0,214.3441,214.6528,214.1588,214.5029,22366.0
2020-01-24 14:20:00,243.09,243.23,242.56,243.06,22721.0,214.4323,214.5558,213.9648,214.4058,22721.0
2020-01-24 14:30:00,243.03,243.85,243.03,243.5,24643.0,214.3794,215.1027,214.3794,214.794,24643.0
2020-01-24 14:40:00,243.47,243.72,243.29,243.72,18538.0,214.7675,214.988,214.6087,214.988,18538.0
2020-01-24 14:50:00,243.77,244.42,243.71,244.25,25311.0,215.0321,215.6055,214.9792,215.4555,25311.0
2020-01-24 15:00:00,244.3,244.46,243.94,244.43,25876.0,215.4996,215.6408,215.1821,215.6143,25876.0
2020-01-24 15:10:00,244.33,244.54,243.66,244.11,23519.0,215.5261,215.7114,214.9351,215.332,23519.0
2020-01-24 15:20:00,244.07,244.5,243.96,243.97,42501.0,215.2968,215.6761,215.1997,215.2085,42501.0
2020-01-24 15:30:00,243.92,244.04,243.09,243.42,46472.0,215.1644,215.2703,214.4323,214.7234,46472.0
2020-01-24 15:40:00,243.39,243.8,243.06,243.49,44557.0,214.6969,215.0586,214.4058,214.7851,44557.0
2020-01-24 15:50:00,243.48,244.21,243.48,243.95,121713.0,214.7763,215.4203,214.7763,215.1909,121713.0
2020-01-27 09:30:00,240.4,240.87,237.74,238.63,35284.0,212.0594,212.474,209.713,210.4981,35284.0
2020-01-27 09:40:00,238.92,239.3,237.98,238.02,26910.0,210.7539,211.0891,209.9247,209.96,26910.0
2020-01-27 09:50:00,238.21,238.38,236.5,236.6,27013.0,210.1276,210.2775,208.6192,208.7074,27013.0
2020-01-27 10:00:00,236.78,237.39,236.12,237.37,32346.0,208.8662,209.4043,208.284,209.3866,32346.0
2020-01-27 10:10:00,237.42,238.3,237.33,237.69,20245.0,209.4307,210.207,209.3513,209.6689,20245.0
2020-01-27 10:20:00,237.76,238.05,237.5,237.73,14026.0,209.7306,209.9865,209.5013,209.7042,14026.0
2020-01-27 10:30:00,237.65,237.98,236.5,236.65,17307.0,209.6336,209.9247,208.6192,208.7515,17307.0
2020-01-27 10:40:00,236.66,236.8,235.64,235.91,35443.0,208.7603,208.8838,207.8606,208.0987,35443.0
2020-01-27 10:50:00,235.87,236.12,235.31,236.11,55567.0,208.0635,208.284,207.5695,208.2752,55567.0
2020-01-27 11:00:00,236.04,236.13,234.63,234.75,19252.0,208.2134,208.2928,206.9696,207.0755,19252.0
2020-01-27 11:10:00,234.54,235.08,234.43,234.92,17199.0,206.8902,207.3666,206.7932,207.2254,17199.0
2020-01-27 11:20:00,234.93,235.21,234.91,234.95,9760.0,207.2343,207.4813,207.2166,207.2519,9760.0
2020-01-27 11:30:00,234.96,235.1,234.47,234.86,13142.0,207.2607,207.3842,206.8285,207.1725,13142.0
2020-01-27 11:40:00,234.87,235.1,234.51,234.98,24852.0,207.1813,207.3842,206.8638,207.2784,24852.0
2020-01-27 11:50:00,234.96,235.08,234.37,234.57,16483.0,207.2607,207.3666,206.7403,206.9167,16483.0
2020-01-27 12:00:00,234.57,234.57,233.83,234.12,10404.0,206.9167,206.9167,206.2639,206.5198,10404.0
2020-01-27 12:10:00,234.2,235.03,234.19,234.95,14436.0,206.5903,207.3225,206.5815,207.2519,14436.0
2020-01-27 12:20:00,235.05,235.2,234.71,235.16,14566.0,207.3401,207.4724,207.0402,207.4372,14566.0
2020-01-27 12:30:00,235.2,236.03,235.14,235.88,28471.0,207.4724,208.2046,207.4195,208.0723,28471.0
2020-01-27 12:40:00,235.84,236.06,235.77,235.81,4301.0,208.037,208.2311,207.9752,208.0105,4301.0
2020-01-27 12:50:00,235.76,235.77,235.03,235.03,5253.0,207.9664,207.9752,207.3225,207.3225,5253.0
2020-01-27 13:00:00,235.13,235.27,234.96,234.96,8382.0,207.4107,207.5342,207.2607,207.2607,8382.0
2020-01-27 13:10:00,234.93,235.06,234.78,234.91,4938.0,207.2343,207.3489,207.102,207.2166,4938.0
2020-01-27 13:20:00,234.98,235.1,234.78,235.09,17106.0,207.2784,207.3842,207.102,207.3754,17106.0
2020-01-27 13:30:00,235.05,235.38,235.01,235.34,12104.0,207.3401,207.6312,207.3048,207.5959,12104.0
2020-01-27 13:40:00,235.47,235.47,234.86,234.87,13790.0,207.7106,207.7106,207.1725,207.1813,13790.0
2020-01-27 13:50:00,234.97,235.06,234.62,234.65,9614.0,207.2696,207.3489,206.9608,206.9873,9614.0
2020-01-27 14:00:00,234.58,234.63,234.2,234.57,13656.0,206.9255,206.9696,206.5903,206.9167,13656.0
2020-01-27 14:10:00,234.68,234.93,234.63,234.86,11903.0,207.0137,207.2343,206.9696,207.1725,11903.0
2020-01-27 14:20:00,234.86,235.28,234.61,235.28,8639.0,207.1725,207.543,206.952,207.543,8639.0
2020-01-27 14:30:00,235.24,235.27,234.69,234.92,12963.0,207.5077,207.5342,207.0226,207.2254,12963.0
2020-01-27 14:40:00,234.95,235.17,234.7,234.71,12662.0,207.2519,207.446,207.0314,207.0402,12662.0
2020-01-27 14:50:00,234.69,234.9,234.46,234.79,17563.0,207.0226,207.2078,206.8197,207.1108,17563.0
2020-01-27 15:00:00,234.72,234.78,234.45,234.45,8731.0,207.049,207.102,206.8109,206.8109,8731.0
2020-01-27 15:10:00,234.45,234.63,234.18,234.48,10155.0,206.8109,206.9696,206.5727,206.8373,10155.0
2020-01-27 15:20:00,234.45,234.6,234.29,234.5,11753.0,206.8109,206.9432,206.6697,206.855,11753.0
2020-01-27 15:30:00,234.44,234.68,234.11,234.37,24834.0,206.802,207.0137,206.5109,206.7403,24834.0
2020-01-27 15:40:00,234.38,234.78,234.16,234.21,27356.0,206.7491,207.102,206.555,206.5991,27356.0
2020-01-27 15:50:00,234.14,234.23,233.36,233.48,138334.0,206.5374,206.6168,205.8494,205.9552,138334.0
2020-01-28 09:30:00,234.09,234.77,233.73,234.24,20817.0,206.4933,207.0931,206.1757,206.6256,20817.0
2020-01-28 09:40:00,234.12,235.37,234.06,235.0,30003.0,206.5198,207.6224,206.4668,207.296,30003.0
2020-01-28 09:50:00,235.0,235.44,234.95,235.31,18437.0,207.296,207.6841,207.2519,207.5695,18437.0
2020-01-28 10:00:00,235.27,235.57,234.55,234.99,11377.0,207.5342,207.7988,206.8991,207.2872,11377.0
2020-01-28 10:10:00,234.99,235.21,234.77,234.97,10506.0,207.2872,207.4813,207.0931,207.2696,10506.0
2020-01-28 10:20:00,234.88,235.4,234.73,235.0,12267.0,207.1902,207.6489,207.0578,207.296,12267.0
2020-01-28 10:30:00,234.94,235.5,234.91,235.37,12752.0,207.2431,207.7371,207.2166,207.6224,12752.0
2020-01-28 10:40:00,235.5,236.11,235.41,235.91,27575.0,207.7371,208.2752,207.6577,208.0987,27575.0
2020-01-28 10:50:00,235.87,236.05,235.63,235.69,11314.0,208.0635,208.2222,207.8517,207.9047,11314.0
2020-01-28 11:00:00,235.61,235.61,234.87,234.92,12135.0,207.8341,207.8341,207.1813,207.2254,12135.0
2020-01-28 11:10:00,234.91,235.55,234.91,235.4,11477.0,207.2166,207.7812,207.2166,207.6489,11477.0
2020-01-28 11:20:00,235.37,235.72,235.25,235.53,7028.0,207.6224,207.9311,207.5165,207.7635,7028.0
2020-01-28 11:30:00,235.54,235.6,234.92,235.04,25823.0,207.7724,207.8253,207.2254,207.3313,25823.0
2020-01-28 11:40:00,235.04,235.27,234.93,235.21,104607.0,207.3313,207.5342,207.2343,207.4813,104607.0
2020-01-28 11:50:00,235.29,236.07,235.27,235.74,9834.0,207.5518,208.2399,207.5342,207.9488,9834.0
2020-01-28 12:00:00,235.71,236.62,235.62,236.25,24455.0,207.9223,208.725,207.8429,208.3987,24455.0
2020-01-28 12:10:00,236.3,236.41,236.27,236.41,6850.0,208.4428,208.5398,208.4163,208.5398,6850.0
2020-01-28 12:20:00,236.52,236.76,236.35,236.73,9863.0,208.6368,208.8485,208.4869,208.8221,9863.0
2020-01-28 12:30:00,236.57,236.6,236.16,236.56,11836.0,208.6809,208.7074,208.3193,208.6721,11836.0
2020-01-28 12:40:00,236.69,236.77,236.48,236.58,4305.0,208.7868,208.8574,208.6015,208.6897,4305.0
2020-01-28 12:50:00,236.52,236.52,236.29,236.39,3307.0,208.6368,208.6368,208.4339,208.5221,3307.0
2020-01-28 13:00:00,236.35,236.35,235.99,235.99,7705.0,208.4869,208.4869,208.1693,208.1693,7705.0
2020-01-28 13:10:00,235.99,236.19,235.81,235.87,9468.0,208.1693,208.3457,208.0105,208.0635,9468.0
2020-01-28 13:20:00,235.93,236.01,235.69,235.69,7248.0,208.1164,208.1869,207.9047,207.9047,7248.0
2020-01-28 13:30:00,235.73,236.08,235.69,235.99,10973.0,207.94,208.2487,207.9047,208.1693,10973.0
2020-01-28 13:40:00,235.99,236.35,235.99,236.22,13173.0,208.1693,208.4869,208.1693,208.3722,13173.0
2020-01-28 13:50:00,236.27,236.8,236.14,236.4,38912.0,208.4163,208.8838,208.3016,208.531,38912.0
2020-01-28 14:00:00,236.44,236.65,236.42,236.46,9290.0,208.5663,208.7515,208.5486,208.5839,9290.0
2020-01-28 14:10:00,236.44,236.78,236.42,236.42,9704.0,208.5663,208.8662,208.5486,208.5486,9704.0
2020-01-28 14:20:00,236.43,236.86,236.43,236.59,6569.0,208.5574,208.9367,208.5574,208.6986,6569.0
2020-01-28 14:30:00,236.58,237.16,236.54,237.04,7308.0,208.6897,209.2014,208.6545,209.0955,7308.0
2020-01-28 14:40:00,236.99,237.42,236.98,237.36,11894.0,209.0514,209.4307,209.0426,209.3778,11894.0
2020-01-28 14:50:00,237.28,237.32,236.92,236.92,6750.0,209.3072,209.3425,208.9897,208.9897,6750.0
2020-01-28 15:00:00,236.92,236.99,236.47,236.63,15869.0,208.9897,209.0514,208.5927,208.7339,15869.0
2020-01-28 15:10:00,236.67,236.98,236.63,236.88,9973.0,208.7691,209.0426,208.7339,208.9544,9973.0
2020-01-28 15:20:00,236.82,237.14,236.74,237.03,13556.0,208.9015,209.1837,208.8309,209.0867,13556.0
2020-01-28 15:30:00,237.06,237.18,236.85,236.85,20935.0,209.1132,209.219,208.9279,208.9279,20935.0
2020-01-28 15:40:00,236.87,237.17,236.82,237.03,25538.0,208.9456,209.2102,208.9015,209.0867,25538.0
2020-01-28 15:50:00,236.89,237.09,236.45,236.52,106989.0,208.9632,209.1396,208.5751,208.6368,106989.0
2020-01-29 09:30:00,237.93,237.93,236.67,236.68,12626.0,209.8806,209.8806,208.7691,208.778,12626.0
2020-01-29 09:40:00,236.86,237.13,235.56,235.75,44172.0,208.9367,209.1749,207.79,207.9576,44172.0
2020-01-29 09:50:00,235.67,236.86,235.59,236.86,14942.0,207.887,208.9367,207.8165,208.9367,14942.0
2020-01-29 10:00:00,236.67,237.01,236.35,236.37,7014.0,208.7691,209.0691,208.4869,208.5045,7014.0
2020-01-29 10:10:00,236.51,236.61,236.27,236.58,5125.0,208.628,208.7162,208.4163,208.6897,5125.0
2020-01-29 10:20:00,236.49,236.95,236.35,236.68,6238.0,208.6104,209.0161,208.4869,208.778,6238.0
2020-01-29 10:30:00,236.69,236.78,236.38,236.48,11905.0,208.7868,208.8662,208.5133,208.6015,11905.0
2020-01-29 10:40:00,236.49,236.61,236.34,236.59,8293.0,208.6104,208.7162,208.478,208.6986,8293.0
2020-01-29 10:50:00,236.71,236.98,236.66,236.86,4988.0,208.8044,209.0426,208.7603,208.9367,4988.0
2020-01-29 11:00:00,236.78,236.89,236.59,236.89,4828.0,208.8662,208.9632,208.6986,208.9632,4828.0
2020-01-29 11:10:00,236.89,237.03,236.78,236.84,5336.0,208.9632,209.0867,208.8662,208.9191,5336.0
2020-01-29 11:20:00,236.85,237.14,236.85,236.94,5416.0,208.9279,209.1837,208.9279,209.0073,5416.0
2020-01-29 11:30:00,236.94,236.98,236.48,236.5,4752.0,209.0073,209.0426,208.6015,208.6192,4752.0
2020-01-29 11:40:00,236.59,236.85,236.58,236.76,4227.0,208.6986,208.9279,208.6897,208.8485,4227.0
2020-01-29 11:50:00,236.68,237.23,236.6,237.17,18494.0,208.778,209.2631,208.7074,209.2102,18494.0
2020-01-29 12:00:00,237.23,237.25,237.1,237.11,2425.0,209.2631,209.2808,209.1484,209.1573,2425.0
2020-01-29 12:10:00,237.15,237.15,236.92,236.93,2970.0,209.1926,209.1926,208.9897,208.9985,2970.0
2020-01-29 12:20:00,236.77,236.96,236.69,236.77,2902.0,208.8574,209.025,208.7868,208.8574,2902.0
2020-01-29 12:30:00,236.88,236.99,236.83,236.84,2643.0,208.9544,209.0514,208.9103,208.9191,2643.0
2020-01-29 12:40:00,236.86,236.86,236.71,236.72,1801.0,208.9367,208.9367,208.8044,208.8132,1801.0
2020-01-29 12:50:00,236.75,237.0,236.75,236.96,4050.0,208.8397,209.0602,208.8397,209.025,4050.0
2020-01-29 13:00:00,236.94,237.11,236.86,236.87,7100.0,209.0073,209.1573,208.9367,208.9456,7100.0
2020-01-29 13:10:00,236.89,237.42,236.88,237.2,30500.0,208.9632,209.4307,208.9544,209.2367,30500.0
2020-01-29 13:20:00,237.2,237.41,237.16,237.39,3169.0,209.2367,209.4219,209.2014,209.4043,3169.0
2020-01-29 13:30:00,237.35,237.44,237.31,237.44,4079.0,209.369,209.4484,209.3337,209.4484,4079.0
2020-01-29 13:40:00,237.46,237.58,237.21,237.28,4740.0,209.466,209.5719,209.2455,209.3072,4740.0
2020-01-29 13:50:00,237.26,237.61,237.25,237.56,5141.0,209.2896,209.5983,209.2808,209.5542,5141.0
2020-01-29 14:00:00,237.62,237.64,237.24,237.3,4005.0,209.6071,209.6248,209.2719,209.3249,4005.0
2020-01-29 14:10:00,237.25,237.37,236.9,237.19,14946.0,209.2808,209.3866,208.972,209.2278,14946.0
2020-01-29 14:20:00,237.19,237.26,236.98,237.11,6611.0,209.2278,209.2896,209.0426,209.1573,6611.0
2020-01-29 14:30:00,237.13,237.34,237.11,237.26,4900.0,209.1749,209.3602,209.1573,209.2896,4900.0
2020-01-29 14:40:00,237.26,237.53,237.14,237.53,5815.0,209.2896,209.5278,209.1837,209.5278,5815.0
2020-01-29 14:50:00,237.48,237.86,237.4,237.72,7205.0,209.4836,209.8189,209.4131,209.6954,7205.0
2020-01-29 15:00:00,237.76,237.91,237.57,237.9,8974.0,209.7306,209.863,209.563,209.8541,8974.0
2020-01-29 15:10:00,237.8,237.8,237.0,237.16,12605.0,209.7659,209.7659,209.0602,209.2014,12605.0
2020-01-29 15:20:00,237.14,237.37,236.96,237.34,13758.0,209.1837,209.3866,209.025,209.3602,13758.0
2020-01-29 15:30:00,237.3,237.59,237.2,237.26,12876.0,209.3249,209.5807,209.2367,209.2896,12876.0
2020-01-29 15:40:00,237.26,237.35,237.1,237.25,30143.0,209.2896,209.369,209.1484,209.2808,30143.0
2020-01-29 15:50:00,237.17,237.4,236.98,237.27,56303.0,209.2102,209.4131,209.0426,209.2984,56303.0
2020-01-30 09:30:00,236.32,237.38,236.13,236.45,33222.0,208.4604,209.3954,208.2928,208.5751,33222.0
2020-01-30 09:40:00,236.44,236.98,236.17,236.74,14053.0,208.5663,209.0426,208.3281,208.8309,14053.0
2020-01-30 09:50:00,236.51,237.34,236.51,237.02,16858.0,208.628,209.3602,208.628,209.0779,16858.0
2020-01-30 10:00:00,236.94,237.32,236.89,237.32,6509.0,209.0073,209.3425,208.9632,209.3425,6509.0
2020-01-30 10:10:00,237.39,237.39,236.93,237.0,9549.0,209.4043,209.4043,208.9985,209.0602,9549.0
2020-01-30 10:20:00,237.05,237.25,236.8,236.91,7009.0,209.1043,209.2808,208.8838,208.9808,7009.0
2020-01-30 10:30:00,236.84,237.11,236.57,236.8,15651.0,208.9191,209.1573,208.6809,208.8838,15651.0
2020-01-30 10:40:00,236.75,236.97,236.33,236.97,20042.0,208.8397,209.0338,208.4692,209.0338,20042.0
2020-01-30 10:50:00,236.96,237.3,236.85,237.23,7239.0,209.025,209.3249,208.9279,209.2631,7239.0
2020-01-30 11:00:00,237.31,237.44,237.24,237.24,14779.0,209.3337,209.4484,209.2719,209.2719,14779.0
2020-01-30 11:10:00,237.23,237.34,237.09,237.23,8653.0,209.2631,209.3602,209.1396,209.2631,8653.0
2020-01-30 11:20:00,237.27,237.74,237.18,237.65,6876.0,209.2984,209.713,209.219,209.6336,6876.0
2020-01-30 11:30:00,237.66,237.75,237.52,237.62,6913.0,209.6424,209.7218,209.5189,209.6071,6913.0
2020-01-30 11:40:00,237.7,238.41,237.7,238.36,5140.0,209.6777,210.304,209.6777,210.2599,5140.0
2020-01-30 11:50:00,238.39,238.49,238.05,238.05,5305.0,210.2864,210.3746,209.9865,209.9865,5305.0
2020-01-30 12:00:00,238.04,238.23,237.89,237.93,9619.0,209.9776,210.1452,209.8453,209.8806,9619.0
2020-01-30 12:10:00,237.88,237.89,237.73,237.83,5390.0,209.8365,209.8453,209.7042,209.7924,5390.0
2020-01-30 12:20:00,237.91,238.08,237.68,237.89,6760.0,209.863,210.0129,209.6601,209.8453,6760.0
2020-01-30 12:30:00,237.91,238.0,237.25,237.3,4826.0,209.863,209.9423,209.2808,209.3249,4826.0
2020-01-30 12:40:00,237.26,237.33,237.03,237.3,4154.0,209.2896,209.3513,209.0867,209.3249,4154.0
2020-01-30 12:50:00,237.23,237.48,237.21,237.42,7004.0,209.2631,209.4836,209.2455,209.4307,7004.0
2020-01-30 13:00:00,237.39,237.66,237.32,237.36,4197.0,209.4043,209.6424,209.3425,209.3778,4197.0
2020-01-30 13:10:00,237.39,237.67,237.39,237.53,6651.0,209.4043,209.6513,209.4043,209.5278,6651.0
2020-01-30 13:20:00,237.55,237.7,237.54,237.7,7201.0,209.5454,209.6777,209.5366,209.6777,7201.0
2020-01-30 13:30:00,237.71,237.97,237.6,237.78,4951.0,209.6865,209.9159,209.5895,209.7483,4951.0
2020-01-30 13:40:00,237.83,238.2,237.78,238.03,5375.0,209.7924,210.1188,209.7483,209.9688,5375.0
2020-01-30 13:50:00,238.02,238.18,237.97,238.03,7057.0,209.96,210.1011,209.9159,209.9688,7057.0
2020-01-30 14:00:00,238.12,238.12,237.69,237.97,11162.0,210.0482,210.0482,209.6689,209.9159,11162.0
2020-01-30 14:10:00,237.98,238.42,237.95,238.27,11375.0,209.9247,210.3128,209.8982,210.1805,11375.0
2020-01-30 14:20:00,238.39,238.45,238.33,238.34,9541.0,210.2864,210.3393,210.2334,210.2423,9541.0
2020-01-30 14:30:00,238.34,238.49,238.32,238.46,26373.0,210.2423,210.3746,210.2246,210.3481,26373.0
2020-01-30 14:40:00,238.45,239.32,238.35,239.2,16440.0,210.3393,211.1067,210.2511,211.0009,16440.0
2020-01-30 14:50:00,239.26,239.78,238.97,239.51,15415.0,211.0538,211.5125,210.798,211.2743,15415.0
2020-01-30 15:00:00,239.49,240.08,239.4,239.4,25000.0,211.2567,211.7771,211.1773,211.1773,25000.0
2020-01-30 15:10:00,239.38,239.74,239.14,239.74,11700.0,211.1597,211.4772,210.948,211.4772,11700.0
2020-01-30 15:20:00,239.88,240.23,239.68,240.14,38190.0,211.6007,211.9095,211.4243,211.8301,38190.0
2020-01-30 15:30:00,240.13,240.58,240.03,240.36,30796.0,211.8212,212.2182,211.733,212.0241,30796.0
2020-01-30 15:40:00,240.43,241.03,240.33,240.98,28965.0,212.0859,212.6151,211.9977,212.571,28965.0
2020-01-30 15:50:00,241.03,241.74,241.0,241.44,118449.0,212.6151,213.2414,212.5887,212.9768,118449.0
2020-01-31 09:30:00,240.34,240.65,239.68,239.95,25746.0,212.0065,212.2799,211.4243,211.6625,25746.0
2020-01-31 09:40:00,239.9,240.01,238.61,238.61,10951.0,211.6184,211.7154,210.4804,210.4804,10951.0
2020-01-31 09:50:00,238.52,239.32,238.39,239.32,14724.0,210.401,211.1067,210.2864,211.1067,14724.0
2020-01-31 10:00:00,239.1,239.32,238.47,238.85,9413.0,210.9127,211.1067,210.3569,210.6921,9413.0
2020-01-31 10:10:00,238.73,238.76,238.49,238.74,10773.0,210.5863,210.6128,210.3746,210.5951,10773.0
2020-01-31 10:20:00,238.66,239.28,238.5,238.54,13066.0,210.5245,211.0714,210.3834,210.4187,13066.0
2020-01-31 10:30:00,238.55,238.85,238.27,238.44,14675.0,210.4275,210.6921,210.1805,210.3305,14675.0
2020-01-31 10:40:00,238.46,238.65,238.18,238.53,18646.0,210.3481,210.5157,210.1011,210.4099,18646.0
2020-01-31 10:50:00,238.55,238.55,237.95,238.1,12042.0,210.4275,210.4275,209.8982,210.0306,12042.0
2020-01-31 11:00:00,238.17,238.45,237.81,238.4,16611.0,210.0923,210.3393,209.7747,210.2952,16611.0
2020-01-31 11:10:00,238.26,238.7,237.88,238.44,13835.0,210.1717,210.5598,209.8365,210.3305,13835.0
2020-01-31 11:20:00,238.38,238.59,238.17,238.18,8716.0,210.2775,210.4628,210.0923,210.1011,8716.0
2020-01-31 11:30:00,238.3,238.44,237.92,238.0,15193.0,210.207,210.3305,209.8718,209.9423,15193.0
2020-01-31 11:40:00,238.04,239.04,238.04,238.98,8769.0,209.9776,210.8597,209.9776,210.8068,8769.0
2020-01-31 11:50:00,238.8,239.15,238.8,239.14,8121.0,210.648,210.9568,210.648,210.948,8121.0
2020-01-31 12:00:00,239.19,239.3,239.08,239.2,10527.0,210.9921,211.0891,210.895,211.0009,10527.0
2020-01-31 12:10:00,239.18,240.21,239.07,239.07,20411.0,210.9832,211.8918,210.8862,210.8862,20411.0
2020-01-31 12:20:00,239.13,239.15,238.89,239.05,11658.0,210.9391,210.9568,210.7274,210.8686,11658.0
2020-01-31 12:30:00,239.05,239.05,238.17,238.25,5891.0,210.8686,210.8686,210.0923,210.1629,5891.0
2020-01-31 12:40:00,238.16,238.63,238.09,238.48,12989.0,210.0835,210.4981,210.0217,210.3658,12989.0
2020-01-31 12:50:00,238.48,238.69,238.16,238.49,7082.0,210.3658,210.551,210.0835,210.3746,7082.0
2020-01-31 13:00:00,238.53,238.76,238.33,238.41,8250.0,210.4099,210.6128,210.2334,210.304,8250.0
2020-01-31 13:10:00,238.42,238.54,238.18,238.35,7683.0,210.3128,210.4187,210.1011,210.2511,7683.0
2020-01-31 13:20:00,238.18,238.78,238.08,238.6,9463.0,210.1011,210.6304,210.0129,210.4716,9463.0
2020-01-31 13:30:00,238.61,238.84,238.32,238.64,7787.0,210.4804,210.6833,210.2246,210.5069,7787.0
2020-01-31 13:40:00,238.66,239.41,238.66,239.3,23377.0,210.5245,211.1861,210.5245,211.0891,23377.0
2020-01-31 13:50:00,239.28,239.53,239.16,239.43,8064.0,211.0714,211.292,210.9656,211.2038,8064.0
2020-01-31 14:00:00,239.44,239.64,239.21,239.28,9184.0,211.2126,211.389,211.0097,211.0714,9184.0
2020-01-31 14:10:00,239.23,239.4,238.97,239.4,8006.0,211.0273,211.1773,210.798,211.1773,8006.0
2020-01-31 14:20:00,239.25,239.33,238.97,239.2,8821.0,211.045,211.1156,210.798,211.0009,8821.0
2020-01-31 14:30:00,239.13,240.02,239.06,239.66,14600.0,210.9391,211.7242,210.8774,211.4067,14600.0
2020-01-31 14:40:00,239.76,239.98,239.41,239.67,39395.0,211.4949,211.6889,211.1861,211.4155,39395.0
2020-01-31 14:50:00,239.68,240.0,239.62,239.75,14550.0,211.4243,211.7066,211.3714,211.486,14550.0
2020-01-31 15:00:00,239.8,239.86,239.19,239.35,12045.0,211.5301,211.5831,210.9921,211.1332,12045.0
2020-01-31 15:10:00,239.24,239.33,238.71,239.2,20911.0,211.0362,211.1156,210.5686,211.0009,20911.0
2020-01-31 15:20:00,239.26,239.37,238.7,238.7,20201.0,211.0538,211.1508,210.5598,210.5598,20201.0
2020-01-31 15:30:00,238.78,238.81,238.4,238.48,23960.0,210.6304,210.6569,210.2952,210.3658,23960.0
2020-01-31 15:40:00,238.48,239.21,238.33,238.73,35237.0,210.3658,211.0097,210.2334,210.5863,35237.0
2020-01-31 15:50:00,238.69,239.33,238.62,238.7,129555.0,210.551,211.1156,210.4893,210.5598,129555.0
2020-02-03 09:30:00,239.89,240.08,238.61,239.07,22402.0,211.6095,211.7771,210.4804,210.8862,22402.0
2020-02-03 09:40:00,239.1,240.09,238.94,240.02,17092.0,210.9127,211.786,210.7715,211.7242,17092.0
2020-02-03 09:50:00,240.04,241.27,240.03,240.94,22607.0,211.7419,212.8268,211.733,212.5358,22607.0
2020-02-03 10:00:00,240.98,240.98,240.08,240.09,19812.0,212.571,212.571,211.7771,211.786,19812.0
2020-02-03 10:10:00,240.25,240.25,239.51,239.81,11968.0,211.9271,211.9271,211.2743,211.539,11968.0
2020-02-03 10:20:00,239.81,239.84,239.39,239.84,6091.0,211.539,211.5654,211.1685,211.5654,6091.0
2020-02-03 10:30:00,239.88,239.88,239.57,239.79,7104.0,211.6007,211.6007,211.3273,211.5213,7104.0
2020-02-03 10:40:00,239.83,240.07,239.68,239.68,13205.0,211.5566,211.7683,211.4243,211.4243,13205.0
2020-02-03 10:50:00,239.67,239.91,239.62,239.72,14905.0,211.4155,211.6272,211.3714,211.4596,14905.0
2020-02-03 11:00:00,239.89,239.91,239.71,239.86,14510.0,211.6095,211.6272,211.4508,211.5831,14510.0
2020-02-03 11:10:00,239.87,240.02,239.56,239.59,28531.0,211.5919,211.7242,211.3184,211.3449,28531.0
2020-02-03 11:20:00,239.59,239.87,239.56,239.59,18275.0,211.3449,211.5919,211.3184,211.3449,18275.0
2020-02-03 11:30:00,239.61,239.61,239.06,239.07,13902.0,211.3625,211.3625,210.8774,210.8862,13902.0
2020-02-03 11:40:00,239.06,239.09,238.51,238.65,13479.0,210.8774,210.9038,210.3922,210.5157,13479.0
2020-02-03 11:50:00,238.65,238.86,238.36,238.86,9736.0,210.5157,210.701,210.2599,210.701,9736.0
2020-02-03 12:00:00,238.82,239.26,238.75,239.05,24883.0,210.6657,211.0538,210.6039,210.8686,24883.0
2020-02-03 12:10:00,239.04,239.41,238.84,239.41,13749.0,210.8597,211.1861,210.6833,211.1861,13749.0
2020-02-03 12:20:00,239.41,239.44,239.24,239.31,9255.0,211.1861,211.2126,211.0362,211.0979,9255.0
2020-02-03 12:30:00,239.27,239.41,239.24,239.29,10936.0,211.0626,211.1861,211.0362,211.0803,10936.0
2020-02-03 12:40:00,239.31,239.5,239.28,239.47,6638.0,211.0979,211.2655,211.0714,211.239,6638.0
2020-02-03 12:50:00,239.47,240.1,239.44,240.1,11329.0,211.239,211.7948,211.2126,211.7948,11329.0
2020-02-03 13:00:00,240.12,240.54,240.1,240.41,21506.0,211.8124,212.1829,211.7948,212.0682,21506.0
2020-02-03 13:10:00,240.44,240.94,240.25,240.94,42241.0,212.0947,212.5358,211.9271,212.5358,42241.0
2020-02-03 13:20:00,241.08,241.08,240.93,240.99,14349.0,212.6592,212.6592,212.5269,212.5799,14349.0
2020-02-03 13:30:00,240.97,241.36,240.9,241.36,31659.0,212.5622,212.9062,212.5005,212.9062,31659.0
2020-02-03 13:40:00,241.39,241.44,241.1,241.3,20875.0,212.9327,212.9768,212.6769,212.8533,20875.0
2020-02-03 13:50:00,241.3,241.5,241.17,241.38,9633.0,212.8533,213.0297,212.7386,212.9239,9633.0
2020-02-03 14:00:00,241.38,241.44,240.86,240.91,11601.0,212.9239,212.9768,212.4652,212.5093,11601.0
2020-02-03 14:10:00,240.9,240.9,240.42,240.63,17076.0,212.5005,212.5005,212.0771,212.2623,17076.0
2020-02-03 14:20:00,240.66,240.87,240.63,240.81,14807.0,212.2888,212.474,212.2623,212.4211,14807.0
2020-02-03 14:30:00,240.96,242.58,240.96,242.54,25894.0,212.5534,213.9824,212.5534,213.9471,25894.0
2020-02-03 14:40:00,242.56,243.01,242.49,242.88,20256.0,213.9648,214.3617,213.903,214.247,20256.0
2020-02-03 14:50:00,243.14,243.25,242.89,242.96,28798.0,214.4764,214.5734,214.2559,214.3176,28798.0
2020-02-03 15:00:00,243.01,243.6,243.01,243.5,25524.0,214.3617,214.8822,214.3617,214.794,25524.0
2020-02-03 15:10:00,243.53,243.63,243.12,243.28,23673.0,214.8204,214.9086,214.4588,214.5999,23673.0
2020-02-03 15:20:00,243.29,243.57,243.08,243.57,23616.0,214.6087,214.8557,214.4235,214.8557,23616.0
2020-02-03 15:30:00,243.62,243.67,242.88,242.95,36526.0,214.8998,214.9439,214.247,214.3088,36526.0
2020-02-03 15:40:00,242.92,243.03,242.05,242.05,33756.0,214.2823,214.3794,213.5149,213.5149,33756.0
2020-02-03 15:50:00,242.08,243.13,242.01,242.95,147341.0,213.5414,214.4676,213.4796,214.3088,147341.0
2020-02-04 09:30:00,244.91,245.72,244.67,245.07,31703.0,216.0377,216.7522,215.826,216.1789,31703.0
2020-02-04 09:40:00,244.99,246.24,244.99,246.18,9612.0,216.1083,217.2109,216.1083,217.158,9612.0
2020-02-04 09:50:00,246.17,246.4,244.75,244.76,11727.0,217.1492,217.3521,215.8966,215.9054,11727.0
2020-02-04 10:00:00,244.84,245.14,244.64,244.82,13639.0,215.976,216.2406,215.7996,215.9583,13639.0
2020-02-04 10:10:00,244.79,244.79,243.34,243.53,6887.0,215.9319,215.9319,214.6528,214.8204,6887.0
2020-02-04 10:20:00,243.56,243.79,243.28,243.78,9075.0,214.8469,215.0498,214.5999,215.0409,9075.0
2020-02-04 10:30:00,243.75,244.59,243.74,243.97,13042.0,215.0145,215.7555,215.0057,215.2085,13042.0
2020-02-04 10:40:00,243.96,244.94,243.95,244.88,14993.0,215.1997,216.0642,215.1909,216.0113,14993.0
2020-02-04 10:50:00,244.86,245.03,244.49,244.66,23613.0,215.9936,216.1436,215.6672,215.8172,23613.0
2020-02-04 11:00:00,244.63,244.63,244.14,244.36,18838.0,215.7907,215.7907,215.3585,215.5526,18838.0
2020-02-04 11:10:00,244.32,245.01,244.32,245.01,8591.0,215.5173,216.1259,215.5173,216.1259,8591.0
2020-02-04 11:20:00,245.01,245.55,244.64,245.13,23227.0,216.1259,216.6023,215.7996,216.2318,23227.0
2020-02-04 11:30:00,245.28,245.4,245.02,245.19,11800.0,216.3641,216.47,216.1348,216.2847,11800.0
2020-02-04 11:40:00,245.27,245.57,245.23,245.47,13998.0,216.3553,216.6199,216.32,216.5317,13998.0
2020-02-04 11:50:00,245.47,245.52,245.28,245.47,7831.0,216.5317,216.5758,216.3641,216.5317,7831.0
2020-02-04 12:00:00,245.49,245.56,245.39,245.4,11269.0,216.5494,216.6111,216.4611,216.47,11269.0
2020-02-04 12:10:00,245.48,245.53,244.85,244.9,11242.0,216.5405,216.5846,215.9848,216.0289,11242.0
2020-02-04 12:20:00,244.98,245.21,244.97,245.15,6353.0,216.0995,216.3024,216.0907,216.2494,6353.0
2020-02-04 12:30:00,245.15,245.15,244.75,244.75,4763.0,216.2494,216.2494,215.8966,215.8966,4763.0
2020-02-04 12:40:00,244.75,244.79,244.24,244.25,3650.0,215.8966,215.9319,215.4467,215.4555,3650.0
2020-02-04 12:50:00,244.27,244.27,244.0,244.14,8089.0,215.4732,215.4732,215.235,215.3585,8089.0
2020-02-04 13:00:00,244.17,244.45,244.01,244.33,25629.0,215.385,215.632,215.2438,215.5261,25629.0
2020-02-04 13:10:00,244.38,244.38,244.15,244.35,13316.0,215.5702,215.5702,215.3673,215.5438,13316.0
2020-02-04 13:20:00,244.38,244.48,243.97,244.02,5111.0,215.5702,215.6584,215.2085,215.2527,5111.0
2020-02-04 13:30:00,244.07,244.42,243.99,244.42,5974.0,215.2968,215.6055,215.2262,215.6055,5974.0
2020-02-04 13:40:00,244.41,244.69,244.38,244.63,10058.0,215.5967,215.8437,215.5702,215.7907,10058.0
2020-02-04 13:50:00,244.63,244.66,244.3,244.3,10933.0,215.7907,215.8172,215.4996,215.4996,10933.0
2020-02-04 14:00:00,244.34,244.72,244.12,244.69,14171.0,215.5349,215.8701,215.3409,215.8437,14171.0
2020-02-04 14:10:00,244.71,245.11,244.69,245.05,5791.0,215.8613,216.2142,215.8437,216.1612,5791.0
2020-02-04 14:20:00,245.03,245.38,244.96,245.0,9339.0,216.1436,216.4523,216.0818,216.1171,9339.0
2020-02-04 14:30:00,244.9,245.3,244.9,245.3,10891.0,216.0289,216.3818,216.0289,216.3818,10891.0
2020-02-04 14:40:00,245.29,246.13,245.29,246.1,22398.0,216.3729,217.1139,216.3729,217.0874,22398.0
2020-02-04 14:50:00,246.11,246.63,246.09,246.56,30570.0,217.0963,217.555,217.0786,217.4932,30570.0
2020-02-04 15:00:00,246.55,247.53,246.51,247.32,32178.0,217.4844,218.3489,217.4491,218.1636,32178.0
2020-02-04 15:10:00,247.36,247.89,247.18,247.86,30002.0,218.1989,218.6664,218.0401,218.64,30002.0
2020-02-04 15:20:00,247.81,248.0,247.48,247.61,29821.0,218.5959,218.7635,218.3048,218.4194,29821.0
2020-02-04 15:30:00,247.61,247.77,247.28,247.36,36136.0,218.4194,218.5606,218.1283,218.1989,36136.0
2020-02-04 15:40:00,247.34,247.47,247.0,247.29,43902.0,218.1813,218.2959,217.8813,218.1372,43902.0
2020-02-04 15:50:00,247.29,247.71,246.68,247.09,120366.0,218.1372,218.5076,217.5991,217.9607,120366.0
2020-02-05 09:30:00,248.72,248.97,245.97,246.02,21320.0,219.3986,219.6191,216.9728,217.0169,21320.0
2020-02-05 09:40:00,245.66,246.14,244.54,245.17,34483.0,216.6993,217.1227,215.7114,216.2671,34483.0
2020-02-05 09:50:00,245.01,246.0,243.75,243.98,29966.0,216.1259,216.9992,215.0145,215.2174,29966.0
2020-02-05 10:00:00,244.24,244.45,243.28,243.69,33353.0,215.4467,215.632,214.5999,214.9616,33353.0
2020-02-05 10:10:00,243.77,244.25,243.14,244.05,28723.0,215.0321,215.4555,214.4764,215.2791,28723.0
2020-02-05 10:20:00,244.06,245.0,244.06,244.72,20193.0,215.2879,216.1171,215.2879,215.8701,20193.0
2020-02-05 10:30:00,244.72,244.88,244.4,244.75,14985.0,215.8701,216.0113,215.5879,215.8966,14985.0
2020-02-05 10:40:00,244.78,245.16,244.43,245.09,12768.0,215.9231,216.2583,215.6143,216.1965,12768.0
2020-02-05 10:50:00,245.11,246.3,245.11,246.21,10002.0,216.2142,217.2639,216.2142,217.1845,10002.0
2020-02-05 11:00:00,246.27,246.27,245.22,245.65,11064.0,217.2374,217.2374,216.3112,216.6905,11064.0
2020-02-05 11:10:00,245.63,245.99,245.6,245.78,17748.0,216.6729,216.9904,216.6464,216.8052,17748.0
2020-02-05 11:20:00,245.84,246.09,245.72,245.9,10498.0,216.8581,217.0786,216.7522,216.911,10498.0
2020-02-05 11:30:00,245.85,246.13,245.6,245.65,17322.0,216.8669,217.1139,216.6464,216.6905,17322.0
2020-02-05 11:40:00,245.64,245.64,245.08,245.39,10978.0,216.6817,216.6817,216.1877,216.4611,10978.0
2020-02-05 11:50:00,245.35,246.02,245.35,245.75,21451.0,216.4259,217.0169,216.4259,216.7787,21451.0
2020-02-05 12:00:00,245.82,246.45,245.82,246.34,10846.0,216.8405,217.3962,216.8405,217.2992,10846.0
2020-02-05 12:10:00,246.3,246.71,246.18,246.71,11434.0,217.2639,217.6255,217.158,217.6255,11434.0
2020-02-05 12:20:00,246.66,246.75,246.28,246.56,6893.0,217.5814,217.6608,217.2462,217.4932,6893.0
2020-02-05 12:30:00,246.55,246.73,246.4,246.6,7432.0,217.4844,217.6432,217.3521,217.5285,7432.0
2020-02-05 12:40:00,246.52,246.59,246.39,246.54,4456.0,217.4579,217.5197,217.3433,217.4756,4456.0
2020-02-05 12:50:00,246.47,246.51,246.18,246.45,19976.0,217.4138,217.4491,217.158,217.3962,19976.0
2020-02-05 13:00:00,246.38,246.7,246.35,246.69,25508.0,217.3344,217.6167,217.308,217.6079,25508.0
2020-02-05 13:10:00,246.69,246.73,246.23,246.34,7429.0,217.6079,217.6432,217.2021,217.2992,7429.0
2020-02-05 13:20:00,246.32,246.74,246.32,246.65,5662.0,217.2815,217.652,217.2815,217.5726,5662.0
2020-02-05 13:30:00,246.56,246.67,246.4,246.59,5729.0,217.4932,217.5902,217.3521,217.5197,5729.0
2020-02-05 13:40:00,246.59,247.21,246.55,247.02,12951.0,217.5197,218.0666,217.4844,217.899,12951.0
2020-02-05 13:50:00,247.11,247.81,247.11,247.62,10695.0,217.9784,218.5959,217.9784,218.4283,10695.0
2020-02-05 14:00:00,247.51,247.89,247.26,247.73,15252.0,218.3312,218.6664,218.1107,218.5253,15252.0
2020-02-05 14:10:00,247.68,248.19,247.67,248.19,13780.0,218.4812,218.9311,218.4724,218.9311,13780.0
2020-02-05 14:20:00,248.25,248.32,248.08,248.1,6994.0,218.984,219.0457,218.834,218.8517,6994.0
2020-02-05 14:30:00,248.16,248.56,248.16,248.54,13160.0,218.9046,219.2574,218.9046,219.2398,13160.0
2020-02-05 14:40:00,248.55,248.76,248.46,248.74,10033.0,219.2486,219.4339,219.1692,219.4162,10033.0
2020-02-05 14:50:00,248.8,249.36,248.78,249.25,22017.0,219.4691,219.9631,219.4515,219.8661,22017.0
2020-02-05 15:00:00,249.32,249.89,249.32,249.74,26654.0,219.9278,220.4306,219.9278,220.2983,26654.0
2020-02-05 15:10:00,249.7,250.13,249.67,249.97,37435.0,220.263,220.6423,220.2366,220.5012,37435.0
2020-02-05 15:20:00,250.0,250.18,249.77,249.89,26080.0,220.5277,220.6865,220.3248,220.4306,26080.0
2020-02-05 15:30:00,249.89,249.89,249.3,249.58,25851.0,220.4306,220.4306,219.9102,220.1572,25851.0
2020-02-05 15:40:00,249.55,250.3,249.49,249.91,39775.0,220.1307,220.7923,220.0778,220.4483,39775.0
2020-02-05 15:50:00,249.82,250.59,249.51,250.28,144181.0,220.3689,221.0481,220.0954,220.7747,144181.0
2020-02-06 09:30:00,250.73,251.62,250.01,250.7,25893.0,221.1716,221.9567,220.5365,221.1452,25893.0
2020-02-06 09:40:00,250.48,250.97,250.14,250.69,14686.0,220.9511,221.3833,220.6512,221.1363,14686.0
2020-02-06 09:50:00,250.58,251.17,250.23,250.6,15538.0,221.0393,221.5597,220.7306,221.0569,15538.0
2020-02-06 10:00:00,250.71,250.74,250.23,250.71,14981.0,221.154,221.1804,220.7306,221.154,14981.0
2020-02-06 10:10:00,250.8,251.01,250.35,250.4,12085.0,221.2334,221.4186,220.8364,220.8805,12085.0
2020-02-06 10:20:00,250.34,250.84,250.34,250.51,22529.0,220.8276,221.2686,220.8276,220.9776,22529.0
2020-02-06 10:30:00,250.32,250.45,249.74,249.75,9374.0,220.81,220.9246,220.2983,220.3071,9374.0
2020-02-06 10:40:00,249.71,250.31,249.61,250.3,13618.0,220.2719,220.8011,220.1837,220.7923,13618.0
2020-02-06 10:50:00,250.24,250.4,249.76,250.17,9393.0,220.7394,220.8805,220.316,220.6776,9393.0
2020-02-06 11:00:00,250.15,250.38,249.76,250.13,8415.0,220.66,220.8629,220.316,220.6423,8415.0
2020-02-06 11:10:00,250.17,250.34,249.91,250.14,15300.0,220.6776,220.8276,220.4483,220.6512,15300.0
2020-02-06 11:20:00,250.25,250.67,250.06,250.66,10114.0,220.7482,221.1187,220.5806,221.1099,10114.0
2020-02-06 11:30:00,250.68,250.78,250.34,250.5,10922.0,221.1275,221.2157,220.8276,220.9687,10922.0
2020-02-06 11:40:00,250.55,250.78,250.25,250.34,25221.0,221.0128,221.2157,220.7482,220.8276,25221.0
2020-02-06 11:50:00,250.29,250.47,250.01,250.2,9955.0,220.7835,220.9423,220.5365,220.7041,9955.0
2020-02-06 12:00:00,250.22,250.41,250.03,250.39,38695.0,220.7217,220.8893,220.5541,220.8717,38695.0
2020-02-06 12:10:00,250.36,250.38,250.0,250.18,10992.0,220.8452,220.8629,220.5277,220.6865,10992.0
2020-02-06 12:20:00,250.18,250.18,249.91,250.06,10260.0,220.6865,220.6865,220.4483,220.5806,10260.0
2020-02-06 12:30:00,250.01,250.1,249.91,250.02,17588.0,220.5365,220.6159,220.4483,220.5453,17588.0
2020-02-06 12:40:00,250.06,250.25,249.91,250.09,7200.0,220.5806,220.7482,220.4483,220.6071,7200.0
2020-02-06 12:50:00,250.13,250.27,250.07,250.21,8111.0,220.6423,220.7658,220.5894,220.7129,8111.0
2020-02-06 13:00:00,250.28,250.47,250.13,250.23,5780.0,220.7747,220.9423,220.6423,220.7306,5780.0
2020-02-06 13:10:00,250.24,250.26,250.13,250.18,9502.0,220.7394,220.757,220.6423,220.6865,9502.0
2020-02-06 13:20:00,250.2,250.23,249.73,249.77,46952.0,220.7041,220.7306,220.2895,220.3248,46952.0
2020-02-06 13:30:00,249.74,249.77,249.39,249.5,12451.0,220.2983,220.3248,219.9896,220.0866,12451.0
2020-02-06 13:40:00,249.51,249.76,249.46,249.69,38549.0,220.0954,220.316,220.0513,220.2542,38549.0
2020-02-06 13:50:00,249.66,249.66,249.3,249.35,7993.0,220.2278,220.2278,219.9102,219.9543,7993.0
2020-02-06 14:00:00,249.31,249.34,248.96,249.3,15632.0,219.919,219.9455,219.6103,219.9102,15632.0
2020-02-06 14:10:00,249.33,249.61,249.26,249.53,10233.0,219.9367,220.1837,219.8749,220.1131,10233.0
2020-02-06 14:20:00,249.62,249.63,249.31,249.5,33879.0,220.1925,220.2013,219.919,220.0866,33879.0
2020-02-06 14:30:00,249.57,249.76,248.94,248.95,6112.0,220.1484,220.316,219.5926,219.6015,6112.0
2020-02-06 14:40:00,248.96,249.37,248.82,249.37,5416.0,219.6103,219.9719,219.4868,219.9719,5416.0
2020-02-06 14:50:00,249.41,249.76,249.3,249.61,17774.0,220.0072,220.316,219.9102,220.1837,17774.0
2020-02-06 15:00:00,249.68,249.89,249.62,249.86,9031.0,220.2454,220.4306,220.1925,220.4042,9031.0
2020-02-06 15:10:00,249.77,249.84,249.52,249.63,9653.0,220.3248,220.3865,220.1043,220.2013,9653.0
2020-02-06 15:20:00,249.7,250.0,249.66,249.98,12149.0,220.263,220.5277,220.2278,220.51,12149.0
2020-02-06 15:30:00,250.04,250.61,250.01,250.55,17187.0,220.563,221.0658,220.5365,221.0128,17187.0
2020-02-06 15:40:00,250.58,250.8,250.53,250.71,49351.0,221.0393,221.2334,220.9952,221.154,49351.0
2020-02-06 15:50:00,250.72,251.16,250.69,251.07,133354.0,221.1628,221.5509,221.1363,221.4715,133354.0
2020-02-07 09:30:00,250.4,250.75,249.77,250.43,22903.0,220.8805,221.1893,220.3248,220.907,22903.0
2020-02-07 09:40:00,250.37,250.96,250.01,250.96,20053.0,220.8541,221.3745,220.5365,221.3745,20053.0
2020-02-07 09:50:00,251.15,251.37,250.37,250.37,16898.0,221.5421,221.7362,220.8541,220.8541,16898.0
2020-02-07 10:00:00,250.37,250.91,250.2,250.78,8149.0,220.8541,221.3304,220.7041,221.2157,8149.0
2020-02-07 10:10:00,250.8,250.82,250.58,250.68,3802.0,221.2334,221.251,221.0393,221.1275,3802.0
2020-02-07 10:20:00,250.75,251.37,250.75,251.24,9722.0,221.1893,221.7362,221.1893,221.6215,9722.0
2020-02-07 10:30:00,251.31,251.31,250.81,250.87,6723.0,221.6832,221.6832,221.2422,221.2951,6723.0
2020-02-07 10:40:00,250.69,250.97,250.44,250.63,7020.0,221.1363,221.3833,220.9158,221.0834,7020.0
2020-02-07 10:50:00,250.55,250.55,250.25,250.31,7025.0,221.0128,221.0128,220.7482,220.8011,7025.0
2020-02-07 11:00:00,250.26,250.99,250.23,250.86,11486.0,220.757,221.401,220.7306,221.2863,11486.0
2020-02-07 11:10:00,250.81,250.85,250.62,250.76,4990.0,221.2422,221.2775,221.0746,221.1981,4990.0
2020-02-07 11:20:00,250.83,251.01,250.69,250.79,5403.0,221.2598,221.4186,221.1363,221.2245,5403.0
2020-02-07 11:30:00,250.86,251.09,250.49,250.49,9131.0,221.2863,221.4892,220.9599,220.9599,9131.0
2020-02-07 11:40:00,250.53,250.53,250.3,250.42,22440.0,220.9952,220.9952,220.7923,220.8982,22440.0
2020-02-07 11:50:00,250.45,250.69,250.39,250.64,9306.0,220.9246,221.1363,220.8717,221.0922,9306.0
2020-02-07 12:00:00,250.56,250.95,250.56,250.95,4759.0,221.0217,221.3657,221.0217,221.3657,4759.0
2020-02-07 12:10:00,250.87,250.88,250.67,250.67,4218.0,221.2951,221.3039,221.1187,221.1187,4218.0
2020-02-07 12:20:00,250.63,250.65,250.38,250.56,7475.0,221.0834,221.101,220.8629,221.0217,7475.0
2020-02-07 12:30:00,250.63,250.65,250.41,250.52,5981.0,221.0834,221.101,220.8893,220.9864,5981.0
2020-02-07 12:40:00,250.5,250.53,250.37,250.42,6252.0,220.9687,220.9952,220.8541,220.8982,6252.0
2020-02-07 12:50:00,250.35,250.44,250.33,250.44,6943.0,220.8364,220.9158,220.8188,220.9158,6943.0
2020-02-07 13:00:00,250.41,250.51,250.39,250.45,15469.0,220.8893,220.9776,220.8717,220.9246,15469.0
2020-02-07 13:10:00,250.47,250.57,250.32,250.44,6702.0,220.9423,221.0305,220.81,220.9158,6702.0
2020-02-07 13:20:00,250.47,250.6,250.4,250.6,4493.0,220.9423,221.0569,220.8805,221.0569,4493.0
2020-02-07 13:30:00,250.59,250.62,250.21,250.23,7562.0,221.0481,221.0746,220.7129,220.7306,7562.0
2020-02-07 13:40:00,250.26,250.26,250.08,250.1,2200.0,220.757,220.757,220.5982,220.6159,2200.0
2020-02-07 13:50:00,250.09,250.18,249.68,249.81,5822.0,220.6071,220.6865,220.2454,220.3601,5822.0
2020-02-07 14:00:00,249.83,249.83,249.17,249.28,8067.0,220.3777,220.3777,219.7955,219.8926,8067.0
2020-02-07 14:10:00,249.25,249.6,249.25,249.41,3838.0,219.8661,220.1748,219.8661,220.0072,3838.0
2020-02-07 14:20:00,249.38,249.44,249.13,249.23,2827.0,219.9808,220.0337,219.7602,219.8485,2827.0
2020-02-07 14:30:00,249.31,249.74,249.31,249.63,9419.0,219.919,220.2983,219.919,220.2013,9419.0
2020-02-07 14:40:00,249.67,250.18,249.61,250.14,5151.0,220.2366,220.6865,220.1837,220.6512,5151.0
2020-02-07 14:50:00,250.2,250.2,249.84,249.85,8651.0,220.7041,220.7041,220.3865,220.3954,8651.0
2020-02-07 15:00:00,249.89,250.1,249.86,250.06,3246.0,220.4306,220.6159,220.4042,220.5806,3246.0
2020-02-07 15:10:00,250.0,250.06,249.88,250.01,5079.0,220.5277,220.5806,220.4218,220.5365,5079.0
2020-02-07 15:20:00,250.03,250.03,249.83,249.92,5239.0,220.5541,220.5541,220.3777,220.4571,5239.0
2020-02-07 15:30:00,249.88,250.15,249.83,250.14,13390.0,220.4218,220.66,220.3777,220.6512,13390.0
2020-02-07 15:40:00,250.09,250.48,250.05,250.16,15096.0,220.6071,220.9511,220.5718,220.6688,15096.0
2020-02-07 15:50:00,250.13,250.32,249.78,249.86,51221.0,220.6423,220.81,220.3336,220.4042,51221.0
2020-02-10 09:30:00,251.5,251.82,250.49,251.5,35796.0,221.8508,222.1331,220.9599,221.8508,35796.0
2020-02-10 09:40:00,251.57,252.0,250.97,251.51,13211.0,221.9126,222.2919,221.3833,221.8597,13211.0
2020-02-10 09:50:00,251.47,251.67,250.75,251.1,16069.0,221.8244,222.0008,221.1893,221.498,16069.0
2020-02-10 10:00:00,251.02,251.53,250.75,250.85,14961.0,221.4274,221.8773,221.1893,221.2775,14961.0
2020-02-10 10:10:00,250.77,251.0,250.32,250.82,23576.0,221.2069,221.4098,220.81,221.251,23576.0
2020-02-10 10:20:00,250.86,251.22,250.8,251.06,23241.0,221.2863,221.6039,221.2334,221.4627,23241.0
2020-02-10 10:30:00,251.16,251.67,251.15,251.55,5782.0,221.5509,222.0008,221.5421,221.8949,5782.0
2020-02-10 10:40:00,251.63,251.7,251.35,251.46,7945.0,221.9655,222.0273,221.7185,221.8156,7945.0
2020-02-10 10:50:00,251.4,251.61,251.35,251.56,7315.0,221.7626,221.9479,221.7185,221.9038,7315.0
2020-02-10 11:00:00,251.56,251.68,251.42,251.58,16720.0,221.9038,222.0096,221.7803,221.9214,16720.0
2020-02-10 11:10:00,251.62,251.88,251.49,251.51,10290.0,221.9567,222.186,221.842,221.8597,10290.0
2020-02-10 11:20:00,251.54,251.69,251.36,251.39,12029.0,221.8861,222.0184,221.7273,221.7538,12029.0
2020-02-10 11:30:00,251.46,251.81,251.29,251.79,15643.0,221.8156,222.1243,221.6656,222.1067,15643.0
2020-02-10 11:40:00,251.77,251.81,251.4,251.44,6677.0,222.089,222.1243,221.7626,221.7979,6677.0
2020-02-10 11:50:00,251.34,251.46,250.72,250.98,13193.0,221.7097,221.8156,221.1628,221.3921,13193.0
2020-02-10 12:00:00,250.96,251.13,250.73,250.95,7847.0,221.3745,221.5245,221.1716,221.3657,7847.0
2020-02-10 12:10:00,250.96,251.13,250.88,251.04,6291.0,221.3745,221.5245,221.3039,221.4451,6291.0
2020-02-10 12:20:00,251.08,251.27,251.03,251.21,8243.0,221.4804,221.648,221.4362,221.595,8243.0
2020-02-10 12:30:00,251.21,251.48,251.16,251.41,6381.0,221.595,221.8332,221.5509,221.7715,6381.0
2020-02-10 12:40:00,251.39,251.61,251.39,251.51,9668.0,221.7538,221.9479,221.7538,221.8597,9668.0
2020-02-10 12:50:00,251.58,251.79,251.39,251.49,26441.0,221.9214,222.1067,221.7538,221.842,26441.0
2020-02-10 13:00:00,251.48,251.49,250.86,250.94,7155.0,221.8332,221.842,221.2863,221.3569,7155.0
2020-02-10 13:10:00,251.08,251.31,250.9,251.03,5724.0,221.4804,221.6832,221.3216,221.4362,5724.0
2020-02-10 13:20:00,251.04,251.2,250.86,250.87,7976.0,221.4451,221.5862,221.2863,221.2951,7976.0
2020-02-10 13:30:00,250.91,251.27,250.91,251.23,6120.0,221.3304,221.648,221.3304,221.6127,6120.0
2020-02-10 13:40:00,251.18,251.3,251.11,251.21,10317.0,221.5686,221.6744,221.5068,221.595,10317.0
2020-02-10 13:50:00,251.24,251.35,251.16,251.23,7479.0,221.6215,221.7185,221.5509,221.6127,7479.0
2020-02-10 14:00:00,251.2,251.29,251.11,251.19,8274.0,221.5862,221.6656,221.5068,221.5774,8274.0
2020-02-10 14:10:00,251.23,251.42,251.19,251.27,5455.0,221.6127,221.7803,221.5774,221.648,5455.0
2020-02-10 14:20:00,251.25,251.39,251.19,251.29,5242.0,221.6303,221.7538,221.5774,221.6656,5242.0
2020-02-10 14:30:00,251.28,251.32,251.12,251.24,6319.0,221.6568,221.6921,221.5156,221.6215,6319.0
2020-02-10 14:40:00,251.27,251.37,251.15,251.25,8319.0,221.648,221.7362,221.5421,221.6303,8319.0
2020-02-10 14:50:00,251.27,251.41,251.13,251.41,8775.0,221.648,221.7715,221.5245,221.7715,8775.0
2020-02-10 15:00:00,251.4,251.55,251.31,251.4,6784.0,221.7626,221.8949,221.6832,221.7626,6784.0
2020-02-10 15:10:00,251.44,251.65,251.32,251.48,9055.0,221.7979,221.9832,221.6921,221.8332,9055.0
2020-02-10 15:20:00,251.5,251.63,251.45,251.46,9354.0,221.8508,221.9655,221.8067,221.8156,9354.0
2020-02-10 15:30:00,251.49,251.53,251.13,251.23,10832.0,221.842,221.8773,221.5245,221.6127,10832.0
2020-02-10 15:40:00,251.22,251.54,251.21,251.47,17751.0,221.6039,221.8861,221.595,221.8244,17751.0
2020-02-10 15:50:00,251.46,251.71,251.35,251.71,50247.0,221.8156,222.0361,221.7185,222.0361,50247.0
2020-02-11 09:30:00,253.28,253.98,252.9,253.07,23347.0,223.421,224.0385,223.0858,223.2358,23347.0
2020-02-11 09:40:00,253.07,253.47,252.72,253.19,14239.0,223.2358,223.5886,222.927,223.3416,14239.0
2020-02-11 09:50:00,253.32,254.0,253.32,253.92,8455.0,223.4563,224.0561,223.4563,223.9855,8455.0
2020-02-11 10:00:00,253.92,254.31,253.74,254.15,9024.0,223.9855,224.3296,223.8268,224.1884,9024.0
2020-02-11 10:10:00,254.16,254.27,254.01,254.03,11030.0,224.1973,224.2943,224.0649,224.0826,11030.0
2020-02-11 10:20:00,253.92,254.15,253.83,253.87,6049.0,223.9855,224.1884,223.9062,223.9414,6049.0
2020-02-11 10:30:00,253.95,253.99,253.44,253.72,10107.0,224.012,224.0473,223.5621,223.8091,10107.0
2020-02-11 10:40:00,253.72,253.89,253.36,253.63,6835.0,223.8091,223.9591,223.4916,223.7297,6835.0
2020-02-11 10:50:00,253.64,253.76,253.29,253.29,3835.0,223.7386,223.8444,223.4298,223.4298,3835.0
2020-02-11 11:00:00,253.23,253.33,253.04,253.16,7610.0,223.3769,223.4651,223.2093,223.3151,7610.0
2020-02-11 11:10:00,253.14,253.32,253.05,253.16,14063.0,223.2975,223.4563,223.2181,223.3151,14063.0
2020-02-11 11:20:00,253.16,253.32,253.03,253.11,9358.0,223.3151,223.4563,223.2005,223.271,9358.0
2020-02-11 11:30:00,253.1,253.31,252.72,253.0,14654.0,223.2622,223.4475,222.927,223.174,14654.0
2020-02-11 11:40:00,253.0,253.14,252.94,253.07,23415.0,223.174,223.2975,223.1211,223.2358,23415.0
2020-02-11 11:50:00,253.07,253.15,252.95,253.05,14623.0,223.2358,223.3063,223.1299,223.2181,14623.0
2020-02-11 12:00:00,252.98,253.56,252.97,253.48,19202.0,223.1564,223.668,223.1475,223.5974,19202.0
2020-02-11 12:10:00,253.5,253.63,253.47,253.54,4416.0,223.6151,223.7297,223.5886,223.6503,4416.0
2020-02-11 12:20:00,253.6,253.67,253.26,253.46,4276.0,223.7033,223.765,223.4034,223.5798,4276.0
2020-02-11 12:30:00,253.44,253.61,253.44,253.52,5139.0,223.5621,223.7121,223.5621,223.6327,5139.0
2020-02-11 12:40:00,253.55,253.65,253.49,253.54,5473.0,223.6592,223.7474,223.6062,223.6503,5473.0
2020-02-11 12:50:00,253.49,253.64,253.41,253.52,7097.0,223.6062,223.7386,223.5357,223.6327,7097.0
2020-02-11 13:00:00,253.45,253.61,253.4,253.47,5279.0,223.571,223.7121,223.5269,223.5886,5279.0
2020-02-11 13:10:00,253.36,253.42,253.29,253.41,4271.0,223.4916,223.5445,223.4298,223.5357,4271.0
2020-02-11 13:20:00,253.37,253.71,253.34,253.69,7535.0,223.5004,223.8003,223.4739,223.7827,7535.0
2020-02-11 13:30:00,253.7,253.7,253.41,253.63,5485.0,223.7915,223.7915,223.5357,223.7297,5485.0
2020-02-11 13:40:00,253.66,253.77,253.55,253.65,5247.0,223.7562,223.8532,223.6592,223.7474,5247.0
2020-02-11 13:50:00,253.57,253.57,252.9,253.1,6297.0,223.6768,223.6768,223.0858,223.2622,6297.0
2020-02-11 14:00:00,253.09,253.4,252.99,253.35,16440.0,223.2534,223.5269,223.1652,223.4827,16440.0
2020-02-11 14:10:00,253.26,253.38,253.21,253.32,6503.0,223.4034,223.5092,223.3593,223.4563,6503.0
2020-02-11 14:20:00,253.27,253.58,253.18,253.52,10189.0,223.4122,223.6856,223.3328,223.6327,10189.0
2020-02-11 14:30:00,253.59,253.63,253.35,253.35,5386.0,223.6945,223.7297,223.4827,223.4827,5386.0
2020-02-11 14:40:00,253.42,253.48,253.34,253.41,6159.0,223.5445,223.5974,223.4739,223.5357,6159.0
2020-02-11 14:50:00,253.38,253.38,253.18,253.31,18589.0,223.5092,223.5092,223.3328,223.4475,18589.0
2020-02-11 15:00:00,253.33,253.37,253.15,253.26,26851.0,223.4651,223.5004,223.3063,223.4034,26851.0
2020-02-11 15:10:00,253.24,253.36,253.07,253.11,27981.0,223.3857,223.4916,223.2358,223.271,27981.0
2020-02-11 15:20:00,253.11,253.32,252.94,253.02,13290.0,223.271,223.4563,223.1211,223.1916,13290.0
2020-02-11 15:30:00,253.03,253.32,253.02,253.08,11172.0,223.2005,223.4563,223.1916,223.2446,11172.0
2020-02-11 15:40:00,253.08,253.19,252.84,252.84,21699.0,223.2446,223.3416,223.0329,223.0329,21699.0
2020-02-11 15:50:00,252.73,252.78,252.22,252.4,58838.0,222.9358,222.9799,222.486,222.6447,58838.0
2020-02-12 09:30:00,252.8,253.96,252.8,253.18,31842.0,222.9976,224.0208,222.9976,223.3328,31842.0
2020-02-12 09:40:00,253.18,253.77,253.13,253.46,10730.0,223.3328,223.8532,223.2887,223.5798,10730.0
2020-02-12 09:50:00,253.58,253.59,253.0,253.51,9908.0,223.6856,223.6945,223.174,223.6239,9908.0
2020-02-12 10:00:00,253.4,253.53,252.76,252.84,9368.0,223.5269,223.6415,222.9623,223.0329,9368.0
2020-02-12 10:10:00,252.78,252.98,252.64,252.89,7780.0,222.9799,223.1564,222.8564,223.077,7780.0
2020-02-12 10:20:00,252.86,252.95,252.74,252.95,3572.0,223.0505,223.1299,222.9447,223.1299,3572.0
2020-02-12 10:30:00,252.91,253.61,252.71,253.61,8218.0,223.0946,223.7121,222.9182,223.7121,8218.0
2020-02-12 10:40:00,253.73,253.81,253.51,253.63,10756.0,223.8179,223.8885,223.6239,223.7297,10756.0
2020-02-12 10:50:00,253.6,253.94,253.46,253.94,6252.0,223.7033,224.0032,223.5798,224.0032,6252.0
2020-02-12 11:00:00,253.87,254.21,253.58,254.21,9529.0,223.9414,224.2414,223.6856,224.2414,9529.0
2020-02-12 11:10:00,254.11,254.32,254.02,254.1,6553.0,224.1532,224.3384,224.0738,224.1443,6553.0
2020-02-12 11:20:00,254.1,254.64,254.1,254.52,7252.0,224.1443,224.6207,224.1443,224.5148,7252.0
2020-02-12 11:30:00,254.55,254.55,254.33,254.51,9678.0,224.5413,224.5413,224.3472,224.506,9678.0
2020-02-12 11:40:00,254.5,254.69,254.42,254.69,7317.0,224.4972,224.6648,224.4266,224.6648,7317.0
2020-02-12 11:50:00,254.71,254.71,254.43,254.49,9033.0,224.6824,224.6824,224.4354,224.4884,9033.0
2020-02-12 12:00:00,254.49,254.49,254.12,254.12,5898.0,224.4884,224.4884,224.162,224.162,5898.0
2020-02-12 12:10:00,254.16,254.4,254.07,254.26,4537.0,224.1973,224.409,224.1179,224.2855,4537.0
2020-02-12 12:20:00,254.32,254.32,253.92,254.02,3848.0,224.3384,224.3384,223.9855,224.0738,3848.0
2020-02-12 12:30:00,254.0,254.05,253.73,254.05,5103.0,224.0561,224.1002,223.8179,224.1002,5103.0
2020-02-12 12:40:00,254.04,254.12,253.86,253.9,1200.0,224.0914,224.162,223.9326,223.9679,1200.0
2020-02-12 12:50:00,253.85,253.85,253.6,253.66,4481.0,223.9238,223.9238,223.7033,223.7562,4481.0
2020-02-12 13:00:00,253.73,253.73,253.42,253.43,6635.0,223.8179,223.8179,223.5445,223.5533,6635.0
2020-02-12 13:10:00,253.43,253.43,252.61,252.61,7788.0,223.5533,223.5533,222.83,222.83,7788.0
2020-02-12 13:20:00,252.68,252.86,252.68,252.7,2007.0,222.8917,223.0505,222.8917,222.9094,2007.0
2020-02-12 13:30:00,252.67,253.07,252.67,253.05,2843.0,222.8829,223.2358,222.8829,223.2181,2843.0
2020-02-12 13:40:00,253.09,253.24,253.09,253.22,2204.0,223.2534,223.3857,223.2534,223.3681,2204.0
2020-02-12 13:50:00,253.17,253.61,253.04,253.61,4686.0,223.324,223.7121,223.2093,223.7121,4686.0
2020-02-12 14:00:00,253.49,253.81,253.49,253.74,5017.0,223.6062,223.8885,223.6062,223.8268,5017.0
2020-02-12 14:10:00,253.71,254.3,253.7,254.12,5430.0,223.8003,224.3208,223.7915,224.162,5430.0
2020-02-12 14:20:00,254.1,254.13,253.91,253.99,2709.0,224.1443,224.1708,223.9767,224.0473,2709.0
2020-02-12 14:30:00,253.96,254.3,253.92,254.16,8411.0,224.0208,224.3208,223.9855,224.1973,8411.0
2020-02-12 14:40:00,254.18,254.27,254.12,254.21,5405.0,224.2149,224.2943,224.162,224.2414,5405.0
2020-02-12 14:50:00,254.22,254.27,253.78,253.78,15063.0,224.2502,224.2943,223.8621,223.8621,15063.0
2020-02-12 15:00:00,253.7,254.17,253.7,253.95,5323.0,223.7915,224.2061,223.7915,224.012,5323.0
2020-02-12 15:10:00,253.95,254.06,253.69,254.02,9058.0,224.012,224.109,223.7827,224.0738,9058.0
2020-02-12 15:20:00,253.99,254.13,253.88,254.03,7400.0,224.0473,224.1708,223.9503,224.0826,7400.0
2020-02-12 15:30:00,253.99,254.08,253.61,253.9,11341.0,224.0473,224.1267,223.7121,223.9679,11341.0
2020-02-12 15:40:00,253.93,254.3,253.84,253.93,14219.0,223.9944,224.3208,223.915,223.9944,14219.0
2020-02-12 15:50:00,253.97,254.2,253.74,254.08,51927.0,224.0297,224.2325,223.8268,224.1267,51927.0
2020-02-13 09:30:00,253.89,255.67,253.89,254.95,29242.0,223.9591,225.5292,223.9591,224.8941,29242.0
2020-02-13 09:40:00,255.09,255.22,254.24,254.83,14628.0,225.0176,225.1323,224.2678,224.7883,14628.0
2020-02-13 09:50:00,254.79,255.38,254.74,254.83,8501.0,224.753,225.2734,224.7089,224.7883,8501.0
2020-02-13 10:00:00,254.77,254.93,253.69,254.21,4988.0,224.7353,224.8765,223.7827,224.2414,4988.0
2020-02-13 10:10:00,254.33,254.33,253.27,253.63,17000.0,224.3472,224.3472,223.4122,223.7297,17000.0
2020-02-13 10:20:00,253.7,253.72,253.32,253.45,6657.0,223.7915,223.8091,223.4563,223.571,6657.0
2020-02-13 10:30:00,253.48,253.96,253.26,253.87,16980.0,223.5974,224.0208,223.4034,223.9414,16980.0
2020-02-13 10:40:00,253.88,254.86,253.83,254.7,3874.0,223.9503,224.8147,223.9062,224.6736,3874.0
2020-02-13 10:50:00,254.67,255.61,254.61,255.56,7542.0,224.6471,225.4763,224.5942,225.4322,7542.0
2020-02-13 11:00:00,255.58,256.32,255.5,256.04,8773.0,225.4499,226.1026,225.3793,225.8556,8773.0
2020-02-13 11:10:00,256.08,256.09,255.79,255.79,7722.0,225.8909,225.8997,225.6351,225.6351,7722.0
2020-02-13 11:20:00,255.64,255.83,255.49,255.62,14360.0,225.5028,225.6704,225.3705,225.4851,14360.0
2020-02-13 11:30:00,255.56,255.79,255.47,255.72,5311.0,225.4322,225.6351,225.3528,225.5733,5311.0
2020-02-13 11:40:00,255.71,255.8,255.2,255.33,4902.0,225.5645,225.6439,225.1147,225.2293,4902.0
2020-02-13 11:50:00,255.28,255.54,255.26,255.54,4673.0,225.1852,225.4146,225.1676,225.4146,4673.0
2020-02-13 12:00:00,255.61,255.62,255.21,255.33,3155.0,225.4763,225.4851,225.1235,225.2293,3155.0
2020-02-13 12:10:00,255.25,255.47,255.16,255.37,3975.0,225.1588,225.3528,225.0794,225.2646,3975.0
2020-02-13 12:20:00,255.35,255.88,255.32,255.88,6665.0,225.247,225.7145,225.2205,225.7145,6665.0
2020-02-13 12:30:00,255.89,255.89,255.54,255.64,2998.0,225.7233,225.7233,225.4146,225.5028,2998.0
2020-02-13 12:40:00,255.58,255.58,255.04,255.27,4171.0,225.4499,225.4499,224.9735,225.1764,4171.0
2020-02-13 12:50:00,255.27,255.34,254.86,254.86,3508.0,225.1764,225.2381,224.8147,224.8147,3508.0
2020-02-13 13:00:00,254.8,254.99,254.72,254.73,2708.0,224.7618,224.9294,224.6912,224.7001,2708.0
2020-02-13 13:10:00,254.8,254.85,254.63,254.85,1832.0,224.7618,224.8059,224.6118,224.8059,1832.0
2020-02-13 13:20:00,254.85,255.06,254.85,255.06,3015.0,224.8059,224.9912,224.8059,224.9912,3015.0
2020-02-13 13:30:00,255.11,255.46,255.11,255.46,4085.0,225.0353,225.344,225.0353,225.344,4085.0
2020-02-13 13:40:00,255.42,255.43,255.25,255.42,1712.0,225.3087,225.3175,225.1588,225.3087,1712.0
2020-02-13 13:50:00,255.35,255.45,255.19,255.44,2692.0,225.247,225.3352,225.1058,225.3264,2692.0
2020-02-13 14:00:00,255.42,255.64,255.31,255.31,6432.0,225.3087,225.5028,225.2117,225.2117,6432.0
2020-02-13 14:10:00,255.31,255.46,255.25,255.42,3395.0,225.2117,225.344,225.1588,225.3087,3395.0
2020-02-13 14:20:00,255.42,255.53,255.27,255.43,5110.0,225.3087,225.4057,225.1764,225.3175,5110.0
2020-02-13 14:30:00,255.41,255.41,255.22,255.28,2031.0,225.2999,225.2999,225.1323,225.1852,2031.0
2020-02-13 14:40:00,255.16,255.2,254.78,254.97,3306.0,225.0794,225.1147,224.7442,224.9118,3306.0
2020-02-13 14:50:00,254.93,255.1,254.92,254.96,4911.0,224.8765,225.0264,224.8677,224.9029,4911.0
2020-02-13 15:00:00,254.93,254.97,254.62,254.75,7248.0,224.8765,224.9118,224.603,224.7177,7248.0
2020-02-13 15:10:00,254.81,255.25,254.69,255.25,5599.0,224.7706,225.1588,224.6648,225.1588,5599.0
2020-02-13 15:20:00,255.12,255.2,254.94,255.09,4862.0,225.0441,225.1147,224.8853,225.0176,4862.0
2020-02-13 15:30:00,255.04,255.28,254.7,255.26,15078.0,224.9735,225.1852,224.6736,225.1676,15078.0
2020-02-13 15:40:00,255.28,255.34,254.77,254.95,10884.0,225.1852,225.2381,224.7353,224.8941,10884.0
2020-02-13 15:50:00,254.95,255.15,254.64,254.95,38835.0,224.8941,225.0705,224.6207,224.8941,38835.0
2020-02-14 09:30:00,255.22,255.87,255.0,255.23,18226.0,225.1323,225.7057,224.9382,225.1411,18226.0
2020-02-14 09:40:00,255.08,255.42,254.65,255.42,4161.0,225.0088,225.3087,224.6295,225.3087,4161.0
2020-02-14 09:50:00,255.04,256.0,254.94,256.0,9248.0,224.9735,225.8203,224.8853,225.8203,9248.0
2020-02-14 10:00:00,255.95,255.95,255.21,255.8,6058.0,225.7762,225.7762,225.1235,225.6439,6058.0
2020-02-14 10:10:00,255.63,255.78,255.05,255.17,13522.0,225.494,225.6263,224.9823,225.0882,13522.0
2020-02-14 10:20:00,255.17,255.17,255.03,255.17,2407.0,225.0882,225.0882,224.9647,225.0882,2407.0
2020-02-14 10:30:00,255.13,255.39,255.02,255.31,6380.0,225.0529,225.2823,224.9559,225.2117,6380.0
2020-02-14 10:40:00,255.28,255.77,255.2,255.64,8652.0,225.1852,225.6175,225.1147,225.5028,8652.0
2020-02-14 10:50:00,255.62,255.91,255.31,255.45,6262.0,225.4851,225.7409,225.2117,225.3352,6262.0
2020-02-14 11:00:00,255.44,255.93,255.44,255.55,9550.0,225.3264,225.7586,225.3264,225.4234,9550.0
2020-02-14 11:10:00,255.5,256.05,255.45,255.87,2963.0,225.3793,225.8644,225.3352,225.7057,2963.0
2020-02-14 11:20:00,255.87,255.91,255.58,255.78,3590.0,225.7057,225.7409,225.4499,225.6263,3590.0
2020-02-14 11:30:00,255.85,256.01,255.69,255.88,4423.0,225.688,225.8292,225.5469,225.7145,4423.0
2020-02-14 11:40:00,255.88,255.88,255.14,255.25,4767.0,225.7145,225.7145,225.0617,225.1588,4767.0
2020-02-14 11:50:00,255.23,255.45,255.22,255.38,4515.0,225.1411,225.3352,225.1323,225.2734,4515.0
2020-02-14 12:00:00,255.39,255.82,255.37,255.65,3860.0,225.2823,225.6616,225.2646,225.5116,3860.0
2020-02-14 12:10:00,255.61,255.74,255.41,255.66,6314.0,225.4763,225.591,225.2999,225.5204,6314.0
2020-02-14 12:20:00,255.65,255.65,255.24,255.61,5139.0,225.5116,225.5116,225.1499,225.4763,5139.0
2020-02-14 12:30:00,255.6,255.78,255.58,255.72,3292.0,225.4675,225.6263,225.4499,225.5733,3292.0
2020-02-14 12:40:00,255.83,255.83,255.47,255.64,4567.0,225.6704,225.6704,225.3528,225.5028,4567.0
2020-02-14 12:50:00,255.65,255.71,255.44,255.48,4923.0,225.5116,225.5645,225.3264,225.3616,4923.0
2020-02-14 13:00:00,255.39,255.55,255.26,255.28,5610.0,225.2823,225.4234,225.1676,225.1852,5610.0
2020-02-14 13:10:00,255.28,255.48,255.27,255.4,7140.0,225.1852,225.3616,225.1764,225.2911,7140.0
2020-02-14 13:20:00,255.4,255.73,255.37,255.73,4984.0,225.2911,225.5822,225.2646,225.5822,4984.0
2020-02-14 13:30:00,255.73,255.81,255.58,255.78,6968.0,225.5822,225.6527,225.4499,225.6263,6968.0
2020-02-14 13:40:00,255.73,255.79,255.54,255.7,3612.0,225.5822,225.6351,225.4146,225.5557,3612.0
2020-02-14 13:50:00,255.53,255.53,255.3,255.43,6173.0,225.4057,225.4057,225.2029,225.3175,6173.0
2020-02-14 14:00:00,255.38,255.54,255.35,255.36,5704.0,225.2734,225.4146,225.247,225.2558,5704.0
2020-02-14 14:10:00,255.32,255.58,255.18,255.53,11166.0,225.2205,225.4499,225.097,225.4057,11166.0
2020-02-14 14:20:00,255.53,255.71,255.5,255.65,4200.0,225.4057,225.5645,225.3793,225.5116,4200.0
2020-02-14 14:30:00,255.73,255.92,255.7,255.89,4713.0,225.5822,225.7498,225.5557,225.7233,4713.0
2020-02-14 14:40:00,255.83,255.86,255.53,255.64,5439.0,225.6704,225.6968,225.4057,225.5028,5439.0
2020-02-14 14:50:00,255.62,255.65,255.5,255.56,4628.0,225.4851,225.5116,225.3793,225.4322,4628.0
2020-02-14 15:00:00,255.55,255.65,255.53,255.57,3922.0,225.4234,225.5116,225.4057,225.441,3922.0
2020-02-14 15:10:00,255.64,255.68,255.16,255.16,12009.0,225.5028,225.5381,225.0794,225.0794,12009.0
2020-02-14 15:20:00,255.19,255.45,255.16,255.37,12418.0,225.1058,225.3352,225.0794,225.2646,12418.0
2020-02-14 15:30:00,255.37,255.55,255.35,255.53,9735.0,225.2646,225.4234,225.247,225.4057,9735.0
2020-02-14 15:40:00,255.54,255.59,255.39,255.47,12778.0,225.4146,225.4587,225.2823,225.3528,12778.0
2020-02-14 15:50:00,255.53,256.01,255.44,255.97,55304.0,225.4057,225.8292,225.3264,225.7939,55304.0
2020-02-18 09:30:00,255.91,256.03,255.19,255.72,24015.0,225.7409,225.8468,225.1058,225.5733,24015.0
2020-02-18 09:40:00,255.72,255.96,255.31,255.61,12475.0,225.5733,225.7851,225.2117,225.4763,12475.0
2020-02-18 09:50:00,255.58,255.66,255.17,255.48,10417.0,225.4499,225.5204,225.0882,225.3616,10417.0
2020-02-18 10:00:00,255.48,255.59,254.97,254.98,15541.0,225.3616,225.4587,224.9118,224.9206,15541.0
2020-02-18 10:10:00,255.04,255.78,255.03,255.62,8776.0,224.9735,225.6263,224.9647,225.4851,8776.0
2020-02-18 10:20:00,255.78,255.83,255.49,255.5,8454.0,225.6263,225.6704,225.3705,225.3793,8454.0
2020-02-18 10:30:00,255.58,256.01,255.56,255.58,8191.0,225.4499,225.8292,225.4322,225.4499,8191.0
2020-02-18 10:40:00,255.71,256.01,255.33,255.99,6372.0,225.5645,225.8292,225.2293,225.8115,6372.0
2020-02-18 10:50:00,255.88,255.88,255.45,255.47,4350.0,225.7145,225.7145,225.3352,225.3528,4350.0
2020-02-18 11:00:00,255.47,255.59,255.38,255.54,12214.0,225.3528,225.4587,225.2734,225.4146,12214.0
2020-02-18 11:10:00,255.57,255.57,255.05,255.19,6175.0,225.441,225.441,224.9823,225.1058,6175.0
2020-02-18 11:20:00,255.28,255.64,255.27,255.48,18644.0,225.1852,225.5028,225.1764,225.3616,18644.0
2020-02-18 11:30:00,255.49,255.7,255.44,255.57,6242.0,225.3705,225.5557,225.3264,225.441,6242.0
2020-02-18 11:40:00,255.65,255.69,255.36,255.42,10485.0,225.5116,225.5469,225.2558,225.3087,10485.0
2020-02-18 11:50:00,255.4,255.66,255.34,255.49,8754.0,225.2911,225.5204,225.2381,225.3705,8754.0
2020-02-18 12:00:00,255.52,256.07,255.52,256.07,4528.0,225.3969,225.8821,225.3969,225.8821,4528.0
2020-02-18 12:10:00,256.15,256.4,256.15,256.16,6366.0,225.9527,226.1732,225.9527,225.9615,6366.0
2020-02-18 12:20:00,256.12,256.24,255.7,255.97,3392.0,225.9262,226.032,225.5557,225.7939,3392.0
2020-02-18 12:30:00,256.06,256.18,256.01,256.16,3286.0,225.8733,225.9791,225.8292,225.9615,3286.0
2020-02-18 12:40:00,256.07,256.19,255.96,256.19,4508.0,225.8821,225.9879,225.7851,225.9879,4508.0
2020-02-18 12:50:00,256.21,256.22,255.99,256.03,3700.0,226.0056,226.0144,225.8115,225.8468,3700.0
2020-02-18 13:00:00,256.07,256.59,256.06,256.47,7335.0,225.8821,226.3408,225.8733,226.2349,7335.0
2020-02-18 13:10:00,256.41,256.53,256.12,256.12,1012.0,226.182,226.2879,225.9262,225.9262,1012.0
2020-02-18 13:20:00,256.09,256.16,255.86,255.89,4356.0,225.8997,225.9615,225.6968,225.7233,4356.0
2020-02-18 13:30:00,255.93,256.13,255.79,255.79,10243.0,225.7586,225.935,225.6351,225.6351,10243.0
2020-02-18 13:40:00,255.72,255.91,255.49,255.49,3442.0,225.5733,225.7409,225.3705,225.3705,3442.0
2020-02-18 13:50:00,255.43,255.62,255.35,255.62,9455.0,225.3175,225.4851,225.247,225.4851,9455.0
2020-02-18 14:00:00,255.69,255.72,255.49,255.56,7211.0,225.5469,225.5733,225.3705,225.4322,7211.0
2020-02-18 14:10:00,255.51,255.7,255.38,255.47,8422.0,225.3881,225.5557,225.2734,225.3528,8422.0
2020-02-18 14:20:00,255.54,255.7,255.49,255.55,3675.0,225.4146,225.5557,225.3705,225.4234,3675.0
2020-02-18 14:30:00,255.4,255.68,255.4,255.61,6737.0,225.2911,225.5381,225.2911,225.4763,6737.0
2020-02-18 14:40:00,255.56,255.68,255.47,255.55,4824.0,225.4322,225.5381,225.3528,225.4234,4824.0
2020-02-18 14:50:00,255.58,255.73,255.5,255.7,5153.0,225.4499,225.5822,225.3793,225.5557,5153.0
2020-02-18 15:00:00,255.71,255.87,255.58,255.73,6588.0,225.5645,225.7057,225.4499,225.5822,6588.0
2020-02-18 15:10:00,255.71,256.04,255.68,255.71,5292.0,225.5645,225.8556,225.5381,225.5645,5292.0
2020-02-18 15:20:00,255.75,255.75,255.43,255.55,9345.0,225.5998,225.5998,225.3175,225.4234,9345.0
2020-02-18 15:30:00,255.55,255.67,255.44,255.56,13962.0,225.4234,225.5292,225.3264,225.4322,13962.0
2020-02-18 15:40:00,255.54,255.88,255.53,255.68,16116.0,225.4146,225.7145,225.4057,225.5381,16116.0
2020-02-18 15:50:00,255.63,255.9,255.59,255.79,50111.0,225.494,225.7321,225.4587,225.6351,50111.0
2020-02-19 09:30:00,256.41,256.68,255.61,256.11,18022.0,226.182,226.4202,225.4763,225.9174,18022.0
2020-02-19 09:40:00,256.19,256.69,256.02,256.29,5299.0,225.9879,226.429,225.838,226.0762,5299.0
2020-02-19 09:50:00,256.29,256.63,255.81,255.97,19650.0,226.0762,226.3761,225.6527,225.7939,19650.0
2020-02-19 10:00:00,256.15,256.24,255.62,255.74,12222.0,225.9527,226.032,225.4851,225.591,12222.0
2020-02-19 10:10:00,255.81,255.9,255.01,255.31,9551.0,225.6527,225.7321,224.9471,225.2117,9551.0
2020-02-19 10:20:00,255.25,256.02,255.25,255.72,4231.0,225.1588,225.838,225.1588,225.5733,4231.0
2020-02-19 10:30:00,255.79,256.03,255.68,255.92,3606.0,225.6351,225.8468,225.5381,225.7498,3606.0
2020-02-19 10:40:00,256.14,256.14,255.78,255.91,7126.0,225.9438,225.9438,225.6263,225.7409,7126.0
2020-02-19 10:50:00,255.84,256.14,255.84,255.97,11664.0,225.6792,225.9438,225.6792,225.7939,11664.0
2020-02-19 11:00:00,256.0,256.8,255.95,256.6,16243.0,225.8203,226.526,225.7762,226.3496,16243.0
2020-02-19 11:10:00,256.61,257.01,256.38,256.38,8099.0,226.3584,226.7113,226.1555,226.1555,8099.0
2020-02-19 11:20:00,256.29,256.46,256.16,256.26,4935.0,226.0762,226.2261,225.9615,226.0497,4935.0
2020-02-19 11:30:00,256.19,256.24,255.99,256.16,5920.0,225.9879,226.032,225.8115,225.9615,5920.0
2020-02-19 11:40:00,256.19,256.34,255.93,256.22,5683.0,225.9879,226.1203,225.7586,226.0144,5683.0
2020-02-19 11:50:00,256.3,256.51,255.98,256.26,10377.0,226.085,226.2702,225.8027,226.0497,10377.0
2020-02-19 12:00:00,256.22,256.4,255.99,256.15,14961.0,226.0144,226.1732,225.8115,225.9527,14961.0
2020-02-19 12:10:00,256.13,256.75,256.08,256.67,17609.0,225.935,226.4819,225.8909,226.4114,17609.0
2020-02-19 12:20:00,256.61,256.63,256.38,256.38,4200.0,226.3584,226.3761,226.1555,226.1555,4200.0
2020-02-19 12:30:00,256.42,256.57,256.37,256.37,4766.0,226.1908,226.3231,226.1467,226.1467,4766.0
2020-02-19 12:40:00,256.45,256.66,256.31,256.66,4308.0,226.2173,226.4025,226.0938,226.4025,4308.0
2020-02-19 12:50:00,256.74,256.74,256.38,256.52,4702.0,226.4731,226.4731,226.1555,226.279,4702.0
2020-02-19 13:00:00,256.44,256.61,256.24,256.48,7984.0,226.2085,226.3584,226.032,226.2438,7984.0
2020-02-19 13:10:00,256.47,256.59,256.26,256.31,6900.0,226.2349,226.3408,226.0497,226.0938,6900.0
2020-02-19 13:20:00,256.34,256.4,256.15,256.15,6539.0,226.1203,226.1732,225.9527,225.9527,6539.0
2020-02-19 13:30:00,256.15,256.37,255.97,256.09,6300.0,225.9527,226.1467,225.7939,225.8997,6300.0
2020-02-19 13:40:00,256.17,256.24,255.93,256.02,9403.0,225.9703,226.032,225.7586,225.838,9403.0
2020-02-19 13:50:00,255.98,256.2,255.97,256.1,11829.0,225.8027,225.9968,225.7939,225.9086,11829.0
2020-02-19 14:00:00,256.13,256.22,256.06,256.15,2806.0,225.935,226.0144,225.8733,225.9527,2806.0
2020-02-19 14:10:00,256.17,256.22,256.06,256.1,10410.0,225.9703,226.0144,225.8733,225.9086,10410.0
2020-02-19 14:20:00,256.06,256.25,256.06,256.18,10478.0,225.8733,226.0409,225.8733,225.9791,10478.0
2020-02-19 14:30:00,256.14,256.29,256.08,256.25,7150.0,225.9438,226.0762,225.8909,226.0409,7150.0
2020-02-19 14:40:00,256.14,256.34,256.13,256.22,4248.0,225.9438,226.1203,225.935,226.0144,4248.0
2020-02-19 14:50:00,256.16,256.3,256.06,256.17,7701.0,225.9615,226.085,225.8733,225.9703,7701.0
2020-02-19 15:00:00,256.17,256.3,256.05,256.2,8474.0,225.9703,226.085,225.8644,225.9968,8474.0
2020-02-19 15:10:00,256.2,256.27,256.03,256.15,9292.0,225.9968,226.0585,225.8468,225.9527,9292.0
2020-02-19 15:20:00,256.18,256.33,256.02,256.13,15776.0,225.9791,226.1114,225.838,225.935,15776.0
2020-02-19 15:30:00,256.12,256.2,256.05,256.1,25432.0,225.9262,225.9968,225.8644,225.9086,25432.0
2020-02-19 15:40:00,256.08,256.16,255.77,255.77,48324.0,225.8909,225.9615,225.6175,225.6175,48324.0
2020-02-19 15:50:00,255.8,256.09,255.56,255.81,70423.0,225.6439,225.8997,225.4322,225.6527,70423.0
2020-02-20 09:30:00,254.9,255.69,254.81,255.21,16734.0,224.85,225.5469,224.7706,225.1235,16734.0
2020-02-20 09:40:00,255.1,255.27,254.71,254.71,10874.0,225.0264,225.1764,224.6824,224.6824,10874.0
2020-02-20 09:50:00,254.84,255.26,254.38,255.1,13845.0,224.7971,225.1676,224.3913,225.0264,13845.0
2020-02-20 10:00:00,255.04,255.7,255.0,255.07,8979.0,224.9735,225.5557,224.9382,225.0,8979.0
2020-02-20 10:10:00,255.01,255.35,254.76,255.21,10656.0,224.9471,225.247,224.7265,225.1235,10656.0
2020-02-20 10:20:00,255.35,255.47,254.98,255.24,8687.0,225.247,225.3528,224.9206,225.1499,8687.0
2020-02-20 10:30:00,255.26,255.67,255.25,255.47,9493.0,225.1676,225.5292,225.1588,225.3528,9493.0
2020-02-20 10:40:00,255.38,255.96,255.35,255.86,20490.0,225.2734,225.7851,225.247,225.6968,20490.0
2020-02-20 10:50:00,255.87,256.01,254.93,255.31,14720.0,225.7057,225.8292,224.8765,225.2117,14720.0
2020-02-20 11:00:00,255.5,255.52,255.18,255.32,10639.0,225.3793,225.3969,225.097,225.2205,10639.0
2020-02-20 11:10:00,255.52,255.53,254.8,254.98,19061.0,225.3969,225.4057,224.7618,224.9206,19061.0
2020-02-20 11:20:00,254.98,255.13,254.18,254.18,29283.0,224.9206,225.0529,224.2149,224.2149,29283.0
2020-02-20 11:30:00,254.2,254.2,252.11,253.46,20639.0,224.2325,224.2325,222.3889,223.5798,20639.0
2020-02-20 11:40:00,253.54,253.66,253.03,253.08,13163.0,223.6503,223.7562,223.2005,223.2446,13163.0
2020-02-20 11:50:00,253.06,253.65,253.03,253.27,16908.0,223.2269,223.7474,223.2005,223.4122,16908.0
2020-02-20 12:00:00,253.16,253.42,253.04,253.26,18912.0,223.3151,223.5445,223.2093,223.4034,18912.0
2020-02-20 12:10:00,253.23,253.86,253.23,253.57,7907.0,223.3769,223.9326,223.3769,223.6768,7907.0
2020-02-20 12:20:00,253.55,253.77,253.32,253.76,5559.0,223.6592,223.8532,223.4563,223.8444,5559.0
2020-02-20 12:30:00,253.77,254.13,253.62,254.01,14734.0,223.8532,224.1708,223.7209,224.0649,14734.0
2020-02-20 12:40:00,254.11,254.25,253.9,254.1,9222.0,224.1532,224.2766,223.9679,224.1443,9222.0
2020-02-20 12:50:00,254.14,254.81,254.13,254.78,10207.0,224.1796,224.7706,224.1708,224.7442,10207.0
2020-02-20 13:00:00,254.76,254.94,254.4,254.81,9763.0,224.7265,224.8853,224.409,224.7706,9763.0
2020-02-20 13:10:00,254.81,255.26,254.8,254.8,9667.0,224.7706,225.1676,224.7618,224.7618,9667.0
2020-02-20 13:20:00,254.81,254.91,254.48,254.64,7463.0,224.7706,224.8588,224.4795,224.6207,7463.0
2020-02-20 13:30:00,254.72,255.05,254.66,254.8,6515.0,224.6912,224.9823,224.6383,224.7618,6515.0
2020-02-20 13:40:00,254.8,255.21,254.76,255.1,10115.0,224.7618,225.1235,224.7265,225.0264,10115.0
2020-02-20 13:50:00,255.14,255.14,254.74,254.8,10534.0,225.0617,225.0617,224.7089,224.7618,10534.0
2020-02-20 14:00:00,254.85,255.12,254.75,254.75,12835.0,224.8059,225.0441,224.7177,224.7177,12835.0
2020-02-20 14:10:00,254.78,255.1,254.72,254.72,10228.0,224.7442,225.0264,224.6912,224.6912,10228.0
2020-02-20 14:20:00,254.79,255.03,254.75,254.95,9208.0,224.753,224.9647,224.7177,224.8941,9208.0
2020-02-20 14:30:00,254.92,255.37,254.86,255.36,9151.0,224.8677,225.2646,224.8147,225.2558,9151.0
2020-02-20 14:40:00,255.37,255.47,255.19,255.38,9059.0,225.2646,225.3528,225.1058,225.2734,9059.0
2020-02-20 14:50:00,255.35,255.74,255.21,255.62,9346.0,225.247,225.591,225.1235,225.4851,9346.0
2020-02-20 15:00:00,255.7,255.8,255.35,255.39,15914.0,225.5557,225.6439,225.247,225.2823,15914.0
2020-02-20 15:10:00,255.5,255.5,255.02,255.39,12416.0,225.3793,225.3793,224.9559,225.2823,12416.0
2020-02-20 15:20:00,255.39,255.69,255.38,255.62,20524.0,225.2823,225.5469,225.2734,225.4851,20524.0
2020-02-20 15:30:00,255.65,255.77,254.97,255.01,17671.0,225.5116,225.6175,224.9118,224.9471,17671.0
2020-02-20 15:40:00,255.02,255.31,254.84,255.02,19521.0,224.9559,225.2117,224.7971,224.9559,19521.0
2020-02-20 15:50:00,255.06,255.77,255.03,255.4,74906.0,224.9912,225.6175,224.9647,225.2911,74906.0
2020-02-21 09:30:00,255.24,255.59,254.67,255.09,60282.0,225.1499,225.4587,224.6471,225.0176,60282.0
2020-02-21 09:40:00,255.18,255.3,254.2,254.2,18936.0,225.097,225.2029,224.2325,224.2325,18936.0
2020-02-21 09:50:00,254.46,254.72,253.85,254.19,11813.0,224.4619,224.6912,223.9238,224.2237,11813.0
2020-02-21 10:00:00,254.11,254.46,254.02,254.27,11906.0,224.1532,224.4619,224.0738,224.2943,11906.0
2020-02-21 10:10:00,254.31,254.9,254.17,254.41,12237.0,224.3296,224.85,224.2061,224.4178,12237.0
2020-02-21 10:20:00,254.4,254.95,254.29,254.39,10656.0,224.409,224.8941,224.3119,224.4001,10656.0
2020-02-21 10:30:00,254.35,254.69,254.29,254.4,9600.0,224.3649,224.6648,224.3119,224.409,9600.0
2020-02-21 10:40:00,254.4,254.5,254.19,254.48,5781.0,224.409,224.4972,224.2237,224.4795,5781.0
2020-02-21 10:50:00,254.43,254.73,254.4,254.52,8032.0,224.4354,224.7001,224.409,224.5148,8032.0
2020-02-21 11:00:00,254.62,254.76,254.33,254.71,7421.0,224.603,224.7265,224.3472,224.6824,7421.0
2020-02-21 11:10:00,254.65,254.9,254.55,254.79,4870.0,224.6295,224.85,224.5413,224.753,4870.0
2020-02-21 11:20:00,254.55,254.93,254.45,254.93,5041.0,224.5413,224.8765,224.4531,224.8765,5041.0
2020-02-21 11:30:00,254.92,255.13,254.76,254.82,4036.0,224.8677,225.0529,224.7265,224.7794,4036.0
2020-02-21 11:40:00,254.79,255.19,254.46,254.47,6565.0,224.753,225.1058,224.4619,224.4707,6565.0
2020-02-21 11:50:00,254.51,254.68,254.39,254.63,7472.0,224.506,224.656,224.4001,224.6118,7472.0
2020-02-21 12:00:00,254.63,254.66,254.46,254.46,4027.0,224.6118,224.6383,224.4619,224.4619,4027.0
2020-02-21 12:10:00,254.43,254.43,254.21,254.21,11982.0,224.4354,224.4354,224.2414,224.2414,11982.0
2020-02-21 12:20:00,254.27,254.27,254.04,254.06,5202.0,224.2943,224.2943,224.0914,224.109,5202.0
2020-02-21 12:30:00,254.18,254.42,254.13,254.3,5114.0,224.2149,224.4266,224.1708,224.3208,5114.0
2020-02-21 12:40:00,254.31,254.48,254.07,254.07,4055.0,224.3296,224.4795,224.1179,224.1179,4055.0
2020-02-21 12:50:00,254.08,254.35,254.06,254.3,7777.0,224.1267,224.3649,224.109,224.3208,7777.0
2020-02-21 13:00:00,254.28,254.65,254.21,254.29,4905.0,224.3031,224.6295,224.2414,224.3119,4905.0
2020-02-21 13:10:00,254.3,254.42,254.21,254.3,3344.0,224.3208,224.4266,224.2414,224.3208,3344.0
2020-02-21 13:20:00,254.09,254.21,253.85,253.85,8581.0,224.1355,224.2414,223.9238,223.9238,8581.0
2020-02-21 13:30:00,253.8,253.96,253.7,253.8,7611.0,223.8797,224.0208,223.7915,223.8797,7611.0
2020-02-21 13:40:00,253.81,254.22,253.77,253.95,9593.0,223.8885,224.2502,223.8532,224.012,9593.0
2020-02-21 13:50:00,253.92,254.0,253.7,254.0,5315.0,223.9855,224.0561,223.7915,224.0561,5315.0
2020-02-21 14:00:00,254.0,254.34,253.94,254.34,6641.0,224.0561,224.356,224.0032,224.356,6641.0
2020-02-21 14:10:00,254.33,254.58,254.21,254.44,7866.0,224.3472,224.5677,224.2414,224.4442,7866.0
2020-02-21 14:20:00,254.41,254.79,254.26,254.7,11143.0,224.4178,224.753,224.2855,224.6736,11143.0
2020-02-21 14:30:00,254.78,254.82,254.42,254.43,7375.0,224.7442,224.7794,224.4266,224.4354,7375.0
2020-02-21 14:40:00,254.42,255.04,254.42,254.9,21102.0,224.4266,224.9735,224.4266,224.85,21102.0
2020-02-21 14:50:00,254.91,255.14,254.86,255.02,9336.0,224.8588,225.0617,224.8147,224.9559,9336.0
2020-02-21 15:00:00,255.06,255.18,254.85,255.06,8198.0,224.9912,225.097,224.8059,224.9912,8198.0
2020-02-21 15:10:00,255.09,255.33,254.7,254.7,9619.0,225.0176,225.2293,224.6736,224.6736,9619.0
2020-02-21 15:20:00,254.67,254.98,254.57,254.61,11317.0,224.6471,224.9206,224.5589,224.5942,11317.0
2020-02-21 15:30:00,254.63,254.75,254.21,254.45,19048.0,224.6118,224.7177,224.2414,224.4531,19048.0
2020-02-21 15:40:00,254.46,254.98,254.46,254.84,22004.0,224.4619,224.9206,224.4619,224.7971,22004.0
2020-02-21 15:50:00,254.83,255.29,254.63,254.94,62168.0,224.7883,225.194,224.6118,224.8853,62168.0
2020-02-24 09:30:00,249.76,251.05,248.16,250.68,47436.0,220.316,221.4539,218.9046,221.1275,47436.0
2020-02-24 09:40:00,250.43,251.1,249.47,250.64,24388.0,220.907,221.498,220.0602,221.0922,24388.0
2020-02-24 09:50:00,250.8,250.83,249.52,249.94,17974.0,221.2334,221.2598,220.1043,220.4747,17974.0
2020-02-24 10:00:00,249.87,250.45,249.39,249.46,12232.0,220.413,220.9246,219.9896,220.0513,12232.0
2020-02-24 10:10:00,249.46,249.97,249.45,249.61,8902.0,220.0513,220.5012,220.0425,220.1837,8902.0
2020-02-24 10:20:00,249.29,249.29,248.08,248.19,12784.0,219.9014,219.9014,218.834,218.9311,12784.0
2020-02-24 10:30:00,248.08,248.11,247.63,247.77,15151.0,218.834,218.8605,218.4371,218.5606,15151.0
2020-02-24 10:40:00,247.76,247.87,247.26,247.79,12076.0,218.5517,218.6488,218.1107,218.5782,12076.0
2020-02-24 10:50:00,247.85,248.16,247.67,247.84,9222.0,218.6311,218.9046,218.4724,218.6223,9222.0
2020-02-24 11:00:00,247.81,247.82,246.96,247.57,13333.0,218.5959,218.6047,217.8461,218.3841,13333.0
2020-02-24 11:10:00,247.61,248.38,247.59,248.34,13447.0,218.4194,219.0987,218.4018,219.0634,13447.0
2020-02-24 11:20:00,248.38,249.16,248.24,248.94,29405.0,219.0987,219.7867,218.9752,219.5926,29405.0
2020-02-24 11:30:00,249.04,249.04,248.27,248.72,9690.0,219.6808,219.6808,219.0016,219.3986,9690.0
2020-02-24 11:40:00,248.52,248.52,247.4,247.41,6093.0,219.2222,219.2222,218.2342,218.243,6093.0
2020-02-24 11:50:00,247.5,247.91,247.39,247.47,11680.0,218.3224,218.6841,218.2254,218.2959,11680.0
2020-02-24 12:00:00,247.62,247.67,246.94,246.94,5822.0,218.4283,218.4724,217.8284,217.8284,5822.0
2020-02-24 12:10:00,246.91,247.06,246.33,246.77,11035.0,217.802,217.9343,217.2903,217.6785,11035.0
2020-02-24 12:20:00,246.67,246.79,246.43,246.53,11018.0,217.5902,217.6961,217.3785,217.4668,11018.0
2020-02-24 12:30:00,246.46,246.84,246.16,246.8,7412.0,217.405,217.7402,217.1404,217.7049,7412.0
2020-02-24 12:40:00,246.83,246.91,246.26,246.31,8122.0,217.7314,217.802,217.2286,217.2727,8122.0
2020-02-24 12:50:00,246.19,246.33,245.8,245.83,6295.0,217.1668,217.2903,216.8228,216.8493,6295.0
2020-02-24 13:00:00,245.78,245.82,245.0,245.0,19517.0,216.8052,216.8405,216.1171,216.1171,19517.0
2020-02-24 13:10:00,245.09,245.21,244.68,245.13,6051.0,216.1965,216.3024,215.8348,216.2318,6051.0
2020-02-24 13:20:00,245.29,245.67,245.21,245.64,11381.0,216.3729,216.7081,216.3024,216.6817,11381.0
2020-02-24 13:30:00,245.6,245.94,245.5,245.65,16512.0,216.6464,216.9463,216.5582,216.6905,16512.0
2020-02-24 13:40:00,245.65,246.02,245.61,245.87,10173.0,216.6905,217.0169,216.6552,216.8846,10173.0
2020-02-24 13:50:00,245.89,246.0,245.64,245.86,7093.0,216.9022,216.9992,216.6817,216.8757,7093.0
2020-02-24 14:00:00,245.86,245.95,245.17,245.26,10527.0,216.8757,216.9551,216.2671,216.3465,10527.0
2020-02-24 14:10:00,245.26,245.41,244.92,245.01,10907.0,216.3465,216.4788,216.0466,216.1259,10907.0
2020-02-24 14:20:00,245.07,246.53,245.07,246.52,10371.0,216.1789,217.4668,216.1789,217.4579,10371.0
2020-02-24 14:30:00,246.59,247.49,246.52,247.37,53598.0,217.5197,218.3136,217.4579,218.2077,53598.0
2020-02-24 14:40:00,247.35,247.76,247.34,247.41,30405.0,218.1901,218.5517,218.1813,218.243,30405.0
2020-02-24 14:50:00,247.23,247.47,246.91,247.19,14123.0,218.0842,218.2959,217.802,218.0489,14123.0
2020-02-24 15:00:00,247.14,247.65,247.05,247.34,29363.0,218.0048,218.4547,217.9254,218.1813,29363.0
2020-02-24 15:10:00,247.31,247.31,246.31,246.57,15401.0,218.1548,218.1548,217.2727,217.502,15401.0
2020-02-24 15:20:00,246.53,246.83,246.27,246.34,15935.0,217.4668,217.7314,217.2374,217.2992,15935.0
2020-02-24 15:30:00,246.35,246.54,245.69,245.74,25116.0,217.308,217.4756,216.7258,216.7699,25116.0
2020-02-24 15:40:00,245.75,246.31,245.5,246.3,34138.0,216.7787,217.2727,216.5582,217.2639,34138.0
2020-02-24 15:50:00,246.27,246.27,245.18,245.61,91658.0,217.2374,217.2374,216.2759,216.6552,91658.0
2020-02-25 09:30:00,245.54,246.39,245.48,245.98,30914.0,216.5935,217.3433,216.5405,216.9816,30914.0
2020-02-25 09:40:00,246.02,246.02,244.62,244.96,10891.0,217.0169,217.0169,215.7819,216.0818,10891.0
2020-02-25 09:50:00,244.75,245.8,244.73,245.67,12961.0,215.8966,216.8228,215.879,216.7081,12961.0
2020-02-25 10:00:00,245.55,245.77,244.98,245.56,7211.0,216.6023,216.7963,216.0995,216.6111,7211.0
2020-02-25 10:10:00,245.44,245.45,244.77,244.77,25435.0,216.5053,216.5141,215.9142,215.9142,25435.0
2020-02-25 10:20:00,244.77,244.8,243.01,243.01,16781.0,215.9142,215.9407,214.3617,214.3617,16781.0
2020-02-25 10:30:00,243.14,243.64,242.69,243.51,19502.0,214.4764,214.9175,214.0794,214.8028,19502.0
2020-02-25 10:40:00,243.38,243.89,242.87,242.87,11729.0,214.6881,215.138,214.2382,214.2382,11729.0
2020-02-25 10:50:00,242.74,242.93,241.96,242.78,15913.0,214.1236,214.2912,213.4355,214.1588,15913.0
2020-02-25 11:00:00,242.83,243.02,242.35,242.35,17820.0,214.2029,214.3705,213.7795,213.7795,17820.0
2020-02-25 11:10:00,242.42,242.98,241.53,241.71,11684.0,213.8413,214.3353,213.0562,213.215,11684.0
2020-02-25 11:20:00,241.65,242.85,241.44,242.47,20953.0,213.1621,214.2206,212.9768,213.8854,20953.0
2020-02-25 11:30:00,242.55,243.07,242.31,242.63,19026.0,213.956,214.4146,213.7442,214.0265,19026.0
2020-02-25 11:40:00,242.57,243.24,242.18,243.01,29509.0,213.9736,214.5646,213.6296,214.3617,29509.0
2020-02-25 11:50:00,243.06,243.07,242.53,242.63,18833.0,214.4058,214.4146,213.9383,214.0265,18833.0
2020-02-25 12:00:00,242.76,242.97,242.43,242.43,8277.0,214.1412,214.3264,213.8501,213.8501,8277.0
2020-02-25 12:10:00,242.5,242.59,241.77,241.77,7815.0,213.9118,213.9912,213.2679,213.2679,7815.0
2020-02-25 12:20:00,241.88,241.93,241.51,241.8,7910.0,213.3649,213.409,213.0386,213.2944,7910.0
2020-02-25 12:30:00,241.97,242.53,241.9,242.24,9333.0,213.4443,213.9383,213.3826,213.6825,9333.0
2020-02-25 12:40:00,242.24,242.25,240.66,240.84,7625.0,213.6825,213.6913,212.2888,212.4475,7625.0
2020-02-25 12:50:00,240.77,241.13,240.63,240.68,8560.0,212.3858,212.7034,212.2623,212.3064,8560.0
2020-02-25 13:00:00,240.6,240.89,240.3,240.78,14147.0,212.2358,212.4916,211.9712,212.3946,14147.0
2020-02-25 13:10:00,240.84,241.25,240.34,240.53,10163.0,212.4475,212.8092,212.0065,212.1741,10163.0
2020-02-25 13:20:00,240.39,240.87,240.35,240.72,15257.0,212.0506,212.474,212.0153,212.3417,15257.0
2020-02-25 13:30:00,240.69,240.69,240.19,240.19,6761.0,212.3152,212.3152,211.8742,211.8742,6761.0
2020-02-25 13:40:00,240.19,240.19,239.17,239.18,35593.0,211.8742,211.8742,210.9744,210.9832,35593.0
2020-02-25 13:50:00,239.24,239.86,239.04,239.04,20294.0,211.0362,211.5831,210.8597,210.8597,20294.0
2020-02-25 14:00:00,238.98,239.08,237.66,237.76,10370.0,210.8068,210.895,209.6424,209.7306,10370.0
2020-02-25 14:10:00,237.82,238.7,237.6,237.66,17672.0,209.7836,210.5598,209.5895,209.6424,17672.0
2020-02-25 14:20:00,237.57,237.86,236.81,236.81,21660.0,209.563,209.8189,208.8926,208.8926,21660.0
2020-02-25 14:30:00,236.95,237.2,236.24,236.57,20289.0,209.0161,209.2367,208.3898,208.6809,20289.0
2020-02-25 14:40:00,236.71,238.06,236.66,237.72,34105.0,208.8044,209.9953,208.7603,209.6954,34105.0
2020-02-25 14:50:00,237.87,238.28,237.57,237.74,26038.0,209.8277,210.1893,209.563,209.713,26038.0
2020-02-25 15:00:00,237.75,238.42,237.1,237.1,21943.0,209.7218,210.3128,209.1484,209.1484,21943.0
2020-02-25 15:10:00,237.09,237.12,236.17,236.27,30829.0,209.1396,209.1661,208.3281,208.4163,30829.0
2020-02-25 15:20:00,236.3,236.34,235.34,235.88,20242.0,208.4428,208.478,207.5959,208.0723,20242.0
2020-02-25 15:30:00,235.79,235.79,234.82,235.52,38000.0,207.9929,207.9929,207.1372,207.7547,38000.0
2020-02-25 15:40:00,235.48,236.4,235.48,235.86,35601.0,207.7194,208.531,207.7194,208.0546,35601.0
2020-02-25 15:50:00,235.79,236.03,234.97,235.5,97600.0,207.9929,208.2046,207.2696,207.7371,97600.0
2020-02-26 09:30:00,235.95,237.88,235.11,237.85,43568.0,208.134,209.8365,207.393,209.81,43568.0
2020-02-26 09:40:00,238.14,239.2,237.82,238.53,28014.0,210.0658,211.0009,209.7836,210.4099,28014.0
2020-02-26 09:50:00,238.67,238.85,237.67,238.29,19841.0,210.5334,210.6921,209.6513,210.1982,19841.0
2020-02-26 10:00:00,238.2,238.26,237.05,237.38,8417.0,210.1188,210.1717,209.1043,209.3954,8417.0
2020-02-26 10:10:00,237.63,238.88,237.07,238.63,11650.0,209.616,210.7186,209.122,210.4981,11650.0
2020-02-26 10:20:00,238.91,238.91,238.05,238.55,5778.0,210.7451,210.7451,209.9865,210.4275,5778.0
2020-02-26 10:30:00,238.25,238.56,237.94,237.98,11390.0,210.1629,210.4363,209.8894,209.9247,11390.0
2020-02-26 10:40:00,237.96,238.43,237.96,238.23,10230.0,209.9071,210.3217,209.9071,210.1452,10230.0
2020-02-26 10:50:00,238.2,238.86,237.94,237.94,6538.0,210.1188,210.701,209.8894,209.8894,6538.0
2020-02-26 11:00:00,237.93,238.26,237.65,237.86,12443.0,209.8806,210.1717,209.6336,209.8189,12443.0
2020-02-26 11:10:00,237.84,238.46,237.69,238.45,3400.0,209.8012,210.3481,209.6689,210.3393,3400.0
2020-02-26 11:20:00,238.82,240.17,238.82,239.73,23818.0,210.6657,211.8565,210.6657,211.4684,23818.0
2020-02-26 11:30:00,239.82,240.13,239.37,239.92,12103.0,211.5478,211.8212,211.1508,211.636,12103.0
2020-02-26 11:40:00,239.98,240.13,239.11,239.15,5764.0,211.6889,211.8212,210.9215,210.9568,5764.0
2020-02-26 11:50:00,238.95,238.95,238.45,238.5,7885.0,210.7804,210.7804,210.3393,210.3834,7885.0
2020-02-26 12:00:00,238.51,238.64,237.07,237.36,6077.0,210.3922,210.5069,209.122,209.3778,6077.0
2020-02-26 12:10:00,237.28,237.61,236.95,237.41,9100.0,209.3072,209.5983,209.0161,209.4219,9100.0
2020-02-26 12:20:00,237.65,237.89,237.31,237.73,5862.0,209.6336,209.8453,209.3337,209.7042,5862.0
2020-02-26 12:30:00,237.78,238.44,237.78,238.22,7362.0,209.7483,210.3305,209.7483,210.1364,7362.0
2020-02-26 12:40:00,238.01,238.47,237.6,238.19,20841.0,209.9512,210.3569,209.5895,210.1099,20841.0
2020-02-26 12:50:00,238.11,238.22,237.45,237.94,4414.0,210.0394,210.1364,209.4572,209.8894,4414.0
2020-02-26 13:00:00,238.07,238.2,237.55,237.66,6863.0,210.0041,210.1188,209.5454,209.6424,6863.0
2020-02-26 13:10:00,237.66,237.74,237.06,237.06,12891.0,209.6424,209.713,209.1132,209.1132,12891.0
2020-02-26 13:20:00,237.28,237.65,237.12,237.65,7335.0,209.3072,209.6336,209.1661,209.6336,7335.0
2020-02-26 13:30:00,237.5,237.53,236.18,236.19,11573.0,209.5013,209.5278,208.3369,208.3457,11573.0
2020-02-26 13:40:00,236.06,237.55,235.8,237.07,11491.0,208.2311,209.5454,208.0017,209.122,11491.0
2020-02-26 13:50:00,237.01,237.08,235.82,236.04,9713.0,209.0691,209.1308,208.0193,208.2134,9713.0
2020-02-26 14:00:00,236.04,236.77,235.57,236.29,13174.0,208.2134,208.8574,207.7988,208.4339,13174.0
2020-02-26 14:10:00,236.28,236.86,235.8,236.12,28554.0,208.4251,208.9367,208.0017,208.284,28554.0
2020-02-26 14:20:00,236.28,237.29,236.12,236.71,20842.0,208.4251,209.316,208.284,208.8044,20842.0
2020-02-26 14:30:00,236.75,237.47,236.19,236.73,24023.0,208.8397,209.4748,208.3457,208.8221,24023.0
2020-02-26 14:40:00,236.86,236.86,235.91,236.54,11124.0,208.9367,208.9367,208.0987,208.6545,11124.0
2020-02-26 14:50:00,236.38,236.6,235.86,236.06,6751.0,208.5133,208.7074,208.0546,208.2311,6751.0
2020-02-26 15:00:00,236.21,236.57,235.85,236.51,7318.0,208.3634,208.6809,208.0458,208.628,7318.0
2020-02-26 15:10:00,236.66,237.29,236.39,236.91,15763.0,208.7603,209.316,208.5221,208.9808,15763.0
2020-02-26 15:20:00,236.95,236.95,235.89,236.39,16986.0,209.0161,209.0161,208.0811,208.5221,16986.0
2020-02-26 15:30:00,236.44,237.0,236.21,236.91,21299.0,208.5663,209.0602,208.3634,208.9808,21299.0
2020-02-26 15:40:00,236.91,236.91,236.34,236.35,22310.0,208.9808,208.9808,208.478,208.4869,22310.0
2020-02-26 15:50:00,236.38,237.0,235.38,235.51,112288.0,208.5133,209.0602,207.6312,207.7459,112288.0
2020-02-27 09:30:00,231.88,233.16,231.0,232.32,41679.0,204.5438,205.6729,203.7676,204.932,41679.0
2020-02-27 09:40:00,232.18,232.47,230.91,231.75,18433.0,204.8085,205.0643,203.6882,204.4292,18433.0
2020-02-27 09:50:00,231.72,232.45,231.2,231.87,14336.0,204.4027,205.0466,203.944,204.535,14336.0
2020-02-27 10:00:00,231.52,232.11,231.24,231.72,10536.0,204.2263,204.7467,203.9793,204.4027,10536.0
2020-02-27 10:10:00,231.23,231.65,230.9,231.3,12140.0,203.9705,204.3409,203.6794,204.0322,12140.0
2020-02-27 10:20:00,231.23,231.23,229.81,230.19,13677.0,203.9705,203.9705,202.7179,203.0531,13677.0
2020-02-27 10:30:00,230.31,230.31,228.48,229.86,20143.0,203.1589,203.1589,201.5447,202.762,20143.0
2020-02-27 10:40:00,229.92,230.99,229.57,230.81,20769.0,202.8149,203.7588,202.5062,203.6,20769.0
2020-02-27 10:50:00,230.59,231.68,230.44,231.68,11200.0,203.4059,204.3674,203.2736,204.3674,11200.0
2020-02-27 11:00:00,231.68,232.19,231.06,232.07,15889.0,204.3674,204.8173,203.8205,204.7114,15889.0
2020-02-27 11:10:00,232.01,232.39,230.89,232.0,14264.0,204.6585,204.9937,203.6705,204.6497,14264.0
2020-02-27 11:20:00,232.27,232.45,230.94,231.45,21036.0,204.8879,205.0466,203.7146,204.1645,21036.0
2020-02-27 11:30:00,231.56,231.82,230.13,230.55,14934.0,204.2616,204.4909,203.0001,203.3706,14934.0
2020-02-27 11:40:00,230.76,231.24,230.25,230.95,13150.0,203.5559,203.9793,203.106,203.7235,13150.0
2020-02-27 11:50:00,230.98,231.76,230.27,231.42,25053.0,203.7499,204.438,203.1236,204.1381,25053.0
2020-02-27 12:00:00,231.37,231.9,231.0,231.64,10239.0,204.094,204.5615,203.7676,204.3321,10239.0
2020-02-27 12:10:00,231.55,232.58,231.49,232.58,10717.0,204.2527,205.1613,204.1998,205.1613,10717.0
2020-02-27 12:20:00,232.33,232.33,230.94,232.19,10210.0,204.9408,204.9408,203.7146,204.8173,10210.0
2020-02-27 12:30:00,231.98,233.25,231.95,233.06,13291.0,204.632,205.7523,204.6056,205.5847,13291.0
2020-02-27 12:40:00,232.8,232.89,232.05,232.48,8358.0,205.3554,205.4348,204.6938,205.0731,8358.0
2020-02-27 12:50:00,232.58,232.87,231.91,231.91,9423.0,205.1613,205.4171,204.5703,204.5703,9423.0
2020-02-27 13:00:00,232.15,233.28,231.94,232.84,8048.0,204.782,205.7788,204.5968,205.3907,8048.0
2020-02-27 13:10:00,232.92,233.22,232.11,232.25,7625.0,205.4612,205.7259,204.7467,204.8702,7625.0
2020-02-27 13:20:00,232.17,232.44,230.97,231.2,12038.0,204.7996,205.0378,203.7411,203.944,12038.0
2020-02-27 13:30:00,231.09,231.65,230.18,230.41,11757.0,203.847,204.3409,203.0442,203.2471,11757.0
2020-02-27 13:40:00,230.55,230.65,229.01,230.27,17917.0,203.3706,203.4588,202.0122,203.1236,17917.0
2020-02-27 13:50:00,230.25,231.3,228.83,228.83,14472.0,203.106,204.0322,201.8534,201.8534,14472.0
2020-02-27 14:00:00,229.29,229.66,228.61,228.8,14908.0,202.2592,202.5855,201.6593,201.8269,14908.0
2020-02-27 14:10:00,228.74,229.58,228.49,228.95,7666.0,201.774,202.515,201.5535,201.9592,7666.0
2020-02-27 14:20:00,228.81,229.77,228.78,229.76,12627.0,201.8357,202.6826,201.8093,202.6738,12627.0
2020-02-27 14:30:00,229.65,229.65,228.76,228.98,9714.0,202.5767,202.5767,201.7916,201.9857,9714.0
2020-02-27 14:40:00,229.1,229.71,228.77,229.41,13701.0,202.0916,202.6296,201.8005,202.365,13701.0
2020-02-27 14:50:00,229.46,229.75,228.67,228.78,31336.0,202.4091,202.6649,201.7123,201.8093,31336.0
2020-02-27 15:00:00,228.81,229.2,228.19,229.16,26375.0,201.8357,202.1798,201.2888,202.1445,26375.0
2020-02-27 15:10:00,229.16,229.66,228.46,228.46,19609.0,202.1445,202.5855,201.527,201.527,19609.0
2020-02-27 15:20:00,228.64,229.04,228.1,228.16,20670.0,201.6858,202.0386,201.2095,201.2624,20670.0
2020-02-27 15:30:00,228.19,228.24,227.01,227.13,27113.0,201.2888,201.3329,200.248,200.3538,27113.0
2020-02-27 15:40:00,227.25,227.35,226.56,227.0,33626.0,200.4597,200.5479,199.851,200.2391,33626.0
2020-02-27 15:50:00,226.92,226.92,223.99,223.99,163843.0,200.1686,200.1686,197.584,197.584,163843.0
2020-02-28 09:30:00,217.39,222.6,216.79,222.21,102061.0,191.762,196.3578,191.2328,196.0138,102061.0
2020-02-28 09:40:00,221.73,222.78,219.86,219.86,34348.0,195.5904,196.5166,193.9409,193.9409,34348.0
2020-02-28 09:50:00,220.19,220.3,217.2,217.36,44860.0,194.232,194.329,191.5944,191.7356,44860.0
2020-02-28 10:00:00,217.52,217.69,215.05,216.33,35391.0,191.8767,192.0267,189.6979,190.827,35391.0
2020-02-28 10:10:00,216.03,217.64,215.63,216.83,34681.0,190.5624,191.9826,190.2095,191.2681,34681.0
2020-02-28 10:20:00,216.95,217.95,215.93,215.93,28303.0,191.3739,192.256,190.4742,190.4742,28303.0
2020-02-28 10:30:00,215.79,217.19,215.71,216.13,15754.0,190.3507,191.5856,190.2801,190.6506,15754.0
2020-02-28 10:40:00,216.27,216.69,215.83,216.09,24327.0,190.7741,191.1446,190.386,190.6153,24327.0
2020-02-28 10:50:00,216.09,218.67,215.96,217.49,23106.0,190.6153,192.8911,190.5006,191.8503,23106.0
2020-02-28 11:00:00,217.51,217.54,215.51,215.57,22108.0,191.8679,191.8944,190.1037,190.1566,22108.0
2020-02-28 11:10:00,215.76,218.1,215.76,217.79,23065.0,190.3242,192.3883,190.3242,192.1149,23065.0
2020-02-28 11:20:00,217.92,218.67,216.55,218.65,22398.0,192.2296,192.8911,191.0211,192.8735,22398.0
2020-02-28 11:30:00,218.66,219.82,218.44,219.82,13893.0,192.8823,193.9056,192.6883,193.9056,13893.0
2020-02-28 11:40:00,220.07,221.86,219.95,220.39,24259.0,194.1261,195.7051,194.0202,194.4084,24259.0
2020-02-28 11:50:00,220.49,220.65,218.0,218.28,30679.0,194.4966,194.6377,192.3001,192.5471,30679.0
2020-02-28 12:00:00,218.31,218.58,216.91,217.98,33820.0,192.5736,192.8118,191.3386,192.2825,33820.0
2020-02-28 12:10:00,217.88,218.4,216.92,217.58,13630.0,192.1943,192.653,191.3475,191.9296,13630.0
2020-02-28 12:20:00,218.15,219.02,217.73,218.85,13122.0,192.4324,193.1999,192.062,193.0499,13122.0
2020-02-28 12:30:00,218.97,219.97,218.61,219.63,20429.0,193.1558,194.0379,192.8382,193.738,20429.0
2020-02-28 12:40:00,219.61,220.35,218.32,219.01,18305.0,193.7203,194.3731,192.5824,193.1911,18305.0
2020-02-28 12:50:00,218.96,220.87,218.95,220.72,12606.0,193.147,194.8318,193.1381,194.6995,12606.0
2020-02-28 13:00:00,220.77,220.84,219.42,219.87,20763.0,194.7436,194.8053,193.5527,193.9497,20763.0
2020-02-28 13:10:00,219.86,220.51,218.41,220.0,25219.0,193.9409,194.5142,192.6618,194.0644,25219.0
2020-02-28 13:20:00,219.93,220.04,218.78,218.91,45186.0,194.0026,194.0996,192.9882,193.1029,45186.0
2020-02-28 13:30:00,218.13,218.23,216.95,217.18,12995.0,192.4148,192.503,191.3739,191.5768,12995.0
2020-02-28 13:40:00,217.17,217.17,215.99,216.41,10727.0,191.568,191.568,190.5271,190.8976,10727.0
2020-02-28 13:50:00,216.48,217.71,216.22,217.33,13865.0,190.9593,192.0443,190.73,191.7091,13865.0
2020-02-28 14:00:00,217.2,217.29,215.75,215.86,39520.0,191.5944,191.6738,190.3154,190.4124,39520.0
2020-02-28 14:10:00,216.05,217.11,216.05,217.0,24990.0,190.58,191.5151,190.58,191.418,24990.0
2020-02-28 14:20:00,216.93,217.5,216.58,217.0,39820.0,191.3563,191.8591,191.0475,191.418,39820.0
2020-02-28 14:30:00,216.87,218.92,216.54,217.1,30039.0,191.3033,193.1117,191.0123,191.5062,30039.0
2020-02-28 14:40:00,217.03,219.25,217.0,218.53,44589.0,191.4445,193.4028,191.418,192.7677,44589.0
2020-02-28 14:50:00,218.46,218.99,216.81,217.19,26165.0,192.7059,193.1734,191.2504,191.5856,26165.0
2020-02-28 15:00:00,217.2,217.42,215.52,215.85,20950.0,191.5944,191.7885,190.1125,190.4036,20950.0
2020-02-28 15:10:00,215.69,217.1,215.39,216.81,32223.0,190.2625,191.5062,189.9978,191.2504,32223.0
2020-02-28 15:20:00,216.86,216.97,214.85,214.89,40125.0,191.2945,191.3916,189.5215,189.5568,40125.0
2020-02-28 15:30:00,214.77,215.76,213.81,214.37,59001.0,189.4509,190.3242,188.6041,189.0981,59001.0
2020-02-28 15:40:00,214.53,216.08,213.82,215.82,61375.0,189.2392,190.6065,188.6129,190.3771,61375.0
2020-02-28 15:50:00,215.79,219.61,215.2,219.61,209552.0,190.3507,193.7203,189.8302,193.7203,209552.0
2020-03-02 09:30:00,221.09,222.71,220.63,221.43,50713.0,195.0259,196.4549,194.6201,195.3258,50713.0
2020-03-02 09:40:00,221.39,222.45,221.19,221.89,10671.0,195.2905,196.2255,195.1141,195.7315,10671.0
2020-03-02 09:50:00,221.42,223.22,221.16,221.85,43684.0,195.317,196.9048,195.0876,195.6963,43684.0
2020-03-02 10:00:00,221.86,222.39,221.0,221.48,31643.0,195.7051,196.1726,194.9465,195.3699,31643.0
2020-03-02 10:10:00,221.66,223.74,221.59,223.29,34941.0,195.5287,197.3634,195.4669,196.9665,34941.0
2020-03-02 10:20:00,223.26,223.75,222.86,223.64,48230.0,196.94,197.3723,196.5872,197.2752,48230.0
2020-03-02 10:30:00,223.73,224.06,222.37,224.06,14203.0,197.3546,197.6457,196.155,197.6457,14203.0
2020-03-02 10:40:00,224.15,226.7,223.9,226.46,46620.0,197.7251,199.9745,197.5046,199.7628,46620.0
2020-03-02 10:50:00,226.44,226.94,225.11,225.11,22369.0,199.7451,200.1862,198.5719,198.5719,22369.0
2020-03-02 11:00:00,224.87,225.45,224.3,224.51,12406.0,198.3602,198.8719,197.8574,198.0427,12406.0
2020-03-02 11:10:00,225.11,227.29,224.97,226.41,17285.0,198.5719,200.4949,198.4484,199.7187,17285.0
2020-03-02 11:20:00,226.61,227.34,226.61,226.82,17900.0,199.8951,200.539,199.8951,200.0803,17900.0
2020-03-02 11:30:00,226.96,228.22,226.82,228.13,24038.0,200.2038,201.3153,200.0803,201.2359,24038.0
2020-03-02 11:40:00,228.05,228.14,227.22,227.45,19547.0,201.1653,201.2447,200.4332,200.6361,19547.0
2020-03-02 11:50:00,227.47,229.37,227.33,229.05,28415.0,200.6537,202.3297,200.5302,202.0475,28415.0
2020-03-02 12:00:00,229.12,229.26,228.49,228.57,28703.0,202.1092,202.2327,201.5535,201.624,28703.0
2020-03-02 12:10:00,228.63,228.67,227.37,227.62,9037.0,201.677,201.7123,200.5655,200.786,9037.0
2020-03-02 12:20:00,227.51,227.57,226.46,226.95,19100.0,200.689,200.7419,199.7628,200.195,19100.0
2020-03-02 12:30:00,226.87,228.0,226.87,227.77,11154.0,200.1245,201.1212,200.1245,200.9184,11154.0
2020-03-02 12:40:00,227.88,228.02,227.02,227.15,9934.0,201.0154,201.1389,200.2568,200.3714,9934.0
2020-03-02 12:50:00,227.13,227.6,226.85,227.39,11720.0,200.3538,200.7684,200.1068,200.5832,11720.0
2020-03-02 13:00:00,227.54,227.82,226.33,226.51,8330.0,200.7155,200.9625,199.6481,199.8069,8330.0
2020-03-02 13:10:00,226.54,226.74,225.77,225.91,9820.0,199.8334,200.0098,199.1541,199.2776,9820.0
2020-03-02 13:20:00,225.84,226.15,225.09,225.65,11895.0,199.2159,199.4893,198.5543,199.0483,11895.0
2020-03-02 13:30:00,225.69,226.42,225.29,226.11,11190.0,199.0836,199.7275,198.7307,199.4541,11190.0
2020-03-02 13:40:00,226.03,226.4,225.2,225.46,10870.0,199.3835,199.7099,198.6513,198.8807,10870.0
2020-03-02 13:50:00,225.32,226.1,224.66,226.1,12518.0,198.7572,199.4452,198.175,199.4452,12518.0
2020-03-02 14:00:00,225.92,226.48,225.76,226.48,11854.0,199.2864,199.7804,199.1453,199.7804,11854.0
2020-03-02 14:10:00,226.34,226.58,225.76,225.92,11810.0,199.6569,199.8686,199.1453,199.2864,11810.0
2020-03-02 14:20:00,226.07,226.33,225.04,225.04,22309.0,199.4188,199.6481,198.5102,198.5102,22309.0
2020-03-02 14:30:00,225.27,225.5,224.34,224.38,15088.0,198.7131,198.916,197.8927,197.928,15088.0
2020-03-02 14:40:00,224.32,224.55,223.46,224.43,14906.0,197.8751,198.078,197.1165,197.9721,14906.0
2020-03-02 14:50:00,224.4,225.03,223.84,223.94,18662.0,197.9456,198.5014,197.4517,197.5399,18662.0
2020-03-02 15:00:00,223.83,226.02,223.83,225.72,14176.0,197.4428,199.3747,197.4428,199.11,14176.0
2020-03-02 15:10:00,225.71,225.96,225.01,225.15,17892.0,199.1012,199.3217,198.4837,198.6072,17892.0
2020-03-02 15:20:00,225.22,226.67,225.14,226.3,15971.0,198.669,199.948,198.5984,199.6217,15971.0
2020-03-02 15:30:00,226.37,227.52,226.03,227.47,24583.0,199.6834,200.6978,199.3835,200.6537,24583.0
2020-03-02 15:40:00,227.51,228.7,227.09,228.66,35995.0,200.689,201.7387,200.3185,201.7034,35995.0
2020-03-02 15:50:00,228.65,230.79,228.65,230.78,108046.0,201.6946,203.5823,201.6946,203.5735,108046.0
2020-03-03 09:30:00,231.09,231.11,229.9,230.65,30473.0,203.847,203.8646,202.7973,203.4588,30473.0
2020-03-03 09:40:00,230.71,232.39,230.31,232.39,18662.0,203.5118,204.9937,203.1589,204.9937,18662.0
2020-03-03 09:50:00,232.23,232.44,231.25,232.07,26675.0,204.8526,205.0378,203.9881,204.7114,26675.0
2020-03-03 10:00:00,231.97,237.22,231.88,235.18,54067.0,204.6232,209.2543,204.5438,207.4548,54067.0
2020-03-03 10:10:00,235.19,235.52,231.76,233.08,29173.0,207.4636,207.7547,204.438,205.6024,29173.0
2020-03-03 10:20:00,233.42,235.28,233.08,234.12,19921.0,205.9023,207.543,205.6024,206.5198,19921.0
2020-03-03 10:30:00,233.4,235.39,233.4,234.99,15462.0,205.8846,207.64,205.8846,207.2872,15462.0
2020-03-03 10:40:00,235.11,235.97,234.26,234.36,10829.0,207.393,208.1517,206.6433,206.7315,10829.0
2020-03-03 10:50:00,234.4,236.84,234.05,236.84,12794.0,206.7667,208.9191,206.458,208.9191,12794.0
2020-03-03 11:00:00,236.54,236.74,234.5,234.63,20979.0,208.6545,208.8309,206.855,206.9696,20979.0
2020-03-03 11:10:00,234.61,234.82,232.83,233.0,21648.0,206.952,207.1372,205.3818,205.5318,21648.0
2020-03-03 11:20:00,232.85,232.85,230.83,230.86,16281.0,205.3995,205.3995,203.6176,203.6441,16281.0
2020-03-03 11:30:00,231.04,232.91,230.73,232.81,14455.0,203.8029,205.4524,203.5294,205.3642,14455.0
2020-03-03 11:40:00,233.03,233.47,232.5,232.78,15973.0,205.5583,205.9464,205.0907,205.3377,15973.0
2020-03-03 11:50:00,232.59,234.57,232.59,233.93,17713.0,205.1701,206.9167,205.1701,206.3522,17713.0
2020-03-03 12:00:00,233.76,235.14,232.88,234.83,22282.0,206.2022,207.4195,205.4259,207.1461,22282.0
2020-03-03 12:10:00,234.52,234.56,233.28,233.42,7074.0,206.8726,206.9079,205.7788,205.9023,7074.0
2020-03-03 12:20:00,233.38,233.91,232.51,232.99,10382.0,205.867,206.3345,205.0996,205.523,10382.0
2020-03-03 12:30:00,232.89,233.03,232.41,233.03,8231.0,205.4348,205.5583,205.0113,205.5583,8231.0
2020-03-03 12:40:00,232.97,233.67,232.35,233.33,9692.0,205.5053,206.1228,204.9584,205.8229,9692.0
2020-03-03 12:50:00,233.16,233.22,231.81,232.28,11920.0,205.6729,205.7259,204.4821,204.8967,11920.0
2020-03-03 13:00:00,232.16,232.16,230.67,230.67,16859.0,204.7908,204.7908,203.4765,203.4765,16859.0
2020-03-03 13:10:00,230.67,230.83,229.98,230.19,15389.0,203.4765,203.6176,202.8678,203.0531,15389.0
2020-03-03 13:20:00,230.04,230.64,228.94,229.67,11684.0,202.9207,203.45,201.9504,202.5944,11684.0
2020-03-03 13:30:00,229.74,230.35,229.14,230.23,10566.0,202.6561,203.1942,202.1268,203.0883,10566.0
2020-03-03 13:40:00,230.25,230.33,228.26,228.27,13526.0,203.106,203.1766,201.3506,201.3594,13526.0
2020-03-03 13:50:00,228.19,228.72,226.92,226.92,16414.0,201.2888,201.7564,200.1686,200.1686,16414.0
2020-03-03 14:00:00,227.4,227.94,225.46,225.46,22276.0,200.592,201.0683,198.8807,198.8807,22276.0
2020-03-03 14:10:00,225.47,227.25,225.07,225.07,20933.0,198.8895,200.4597,198.5367,198.5367,20933.0
2020-03-03 14:20:00,225.01,227.05,224.54,226.09,18158.0,198.4837,200.2832,198.0691,199.4364,18158.0
2020-03-03 14:30:00,226.17,227.19,224.95,224.95,20033.0,199.507,200.4067,198.4308,198.4308,20033.0
2020-03-03 14:40:00,224.95,226.77,224.74,226.42,22738.0,198.4308,200.0362,198.2456,199.7275,22738.0
2020-03-03 14:50:00,226.55,227.36,225.8,226.36,16333.0,199.8422,200.5567,199.1806,199.6746,16333.0
2020-03-03 15:00:00,226.43,227.46,226.17,226.77,15580.0,199.7363,200.6449,199.507,200.0362,15580.0
2020-03-03 15:10:00,226.84,228.58,226.77,228.34,14204.0,200.098,201.6329,200.0362,201.4212,14204.0
2020-03-03 15:20:00,228.39,229.06,226.83,228.78,15354.0,201.4653,202.0563,200.0892,201.8093,15354.0
2020-03-03 15:30:00,228.61,228.63,225.87,226.08,26255.0,201.6593,201.677,199.2423,199.4276,26255.0
2020-03-03 15:40:00,226.19,228.76,226.02,227.2,31393.0,199.5246,201.7916,199.3747,200.4156,31393.0
2020-03-03 15:50:00,226.6,228.34,225.77,227.36,82308.0,199.8863,201.4212,199.1541,200.5567,82308.0
2020-03-04 09:30:00,231.42,232.31,229.82,230.52,24575.0,204.1381,204.9231,202.7267,203.3442,24575.0
2020-03-04 09:40:00,231.11,231.3,230.55,230.68,4337.0,203.8646,204.0322,203.3706,203.4853,4337.0
2020-03-04 09:50:00,230.26,231.34,230.26,230.76,10456.0,203.1148,204.0675,203.1148,203.5559,10456.0
2020-03-04 10:00:00,230.4,231.83,230.09,231.37,19690.0,203.2383,204.4997,202.9649,204.094,19690.0
2020-03-04 10:10:00,231.43,233.45,231.33,233.19,15875.0,204.1469,205.9287,204.0587,205.6994,15875.0
2020-03-04 10:20:00,233.15,233.4,232.21,232.3,12620.0,205.6641,205.8846,204.8349,204.9143,12620.0
2020-03-04 10:30:00,232.38,232.38,230.64,231.2,10725.0,204.9849,204.9849,203.45,203.944,10725.0
2020-03-04 10:40:00,231.41,232.38,231.22,231.9,14095.0,204.1292,204.9849,203.9616,204.5615,14095.0
2020-03-04 10:50:00,231.92,232.57,231.32,231.48,9874.0,204.5791,205.1525,204.0498,204.191,9874.0
2020-03-04 11:00:00,231.59,231.63,229.79,230.29,14168.0,204.288,204.3233,202.7002,203.1413,14168.0
2020-03-04 11:10:00,230.69,231.33,230.38,230.94,11103.0,203.4941,204.0587,203.2207,203.7146,11103.0
2020-03-04 11:20:00,230.86,231.92,230.35,231.92,10406.0,203.6441,204.5791,203.1942,204.5791,10406.0
2020-03-04 11:30:00,231.84,232.02,231.28,231.33,12956.0,204.5085,204.6673,204.0146,204.0587,12956.0
2020-03-04 11:40:00,231.14,231.66,230.61,231.28,7403.0,203.8911,204.3498,203.4235,204.0146,7403.0
2020-03-04 11:50:00,231.45,232.12,231.3,231.88,14620.0,204.1645,204.7555,204.0322,204.5438,14620.0
2020-03-04 12:00:00,231.89,232.59,231.89,232.17,17354.0,204.5527,205.1701,204.5527,204.7996,17354.0
2020-03-04 12:10:00,232.27,233.2,231.95,232.67,11977.0,204.8879,205.7082,204.6056,205.2407,11977.0
2020-03-04 12:20:00,232.83,233.41,232.47,233.22,8663.0,205.3818,205.8935,205.0643,205.7259,8663.0
2020-03-04 12:30:00,233.05,233.05,231.99,232.02,6549.0,205.5759,205.5759,204.6409,204.6673,6549.0
2020-03-04 12:40:00,232.12,232.52,231.75,232.52,17656.0,204.7555,205.1084,204.4292,205.1084,17656.0
2020-03-04 12:50:00,232.47,233.2,232.21,233.2,11306.0,205.0643,205.7082,204.8349,205.7082,11306.0
2020-03-04 13:00:00,233.26,233.78,232.86,233.36,6622.0,205.7611,206.2198,205.4083,205.8494,6622.0
2020-03-04 13:10:00,233.43,233.47,232.75,233.47,13351.0,205.9111,205.9464,205.3113,205.9464,13351.0
2020-03-04 13:20:00,233.4,233.75,232.98,233.0,7513.0,205.8846,206.1934,205.5142,205.5318,7513.0
2020-03-04 13:30:00,233.13,233.37,232.75,232.75,9322.0,205.6465,205.8582,205.3113,205.3113,9322.0
2020-03-04 13:40:00,232.85,233.23,232.78,233.09,12270.0,205.3995,205.7347,205.3377,205.6112,12270.0
2020-03-04 13:50:00,233.12,233.84,233.11,233.78,21412.0,205.6376,206.2728,205.6288,206.2198,21412.0
2020-03-04 14:00:00,233.9,234.5,233.59,234.41,16797.0,206.3257,206.855,206.0522,206.7756,16797.0
2020-03-04 14:10:00,234.52,234.76,234.16,234.62,10615.0,206.8726,207.0843,206.555,206.9608,10615.0
2020-03-04 14:20:00,234.89,235.12,234.43,234.56,8777.0,207.199,207.4019,206.7932,206.9079,8777.0
2020-03-04 14:30:00,234.66,234.98,233.73,233.78,14483.0,206.9961,207.2784,206.1757,206.2198,14483.0
2020-03-04 14:40:00,233.86,234.25,233.67,233.94,7623.0,206.2904,206.6344,206.1228,206.361,7623.0
2020-03-04 14:50:00,234.0,234.67,233.6,234.32,9738.0,206.4139,207.0049,206.0611,206.6962,9738.0
2020-03-04 15:00:00,234.56,234.94,234.43,234.67,27725.0,206.9079,207.2431,206.7932,207.0049,27725.0
2020-03-04 15:10:00,234.65,235.39,234.65,235.12,9562.0,206.9873,207.64,206.9873,207.4019,9562.0
2020-03-04 15:20:00,235.22,236.0,235.16,236.0,15681.0,207.4901,208.1781,207.4372,208.1781,15681.0
2020-03-04 15:30:00,236.01,237.03,236.01,236.95,15533.0,208.1869,209.0867,208.1869,209.0161,15533.0
2020-03-04 15:40:00,237.07,237.08,235.97,236.1,31508.0,209.122,209.1308,208.1517,208.2663,31508.0
2020-03-04 15:50:00,236.24,237.44,236.24,237.11,107589.0,208.3898,209.4484,208.3898,209.1573,107589.0
2020-03-05 09:30:00,230.5,231.7,229.16,230.84,29536.0,203.3265,204.385,202.1445,203.6264,29536.0
2020-03-05 09:40:00,231.39,231.47,229.65,230.21,12912.0,204.1116,204.1822,202.5767,203.0707,12912.0
2020-03-05 09:50:00,230.47,231.56,229.88,231.35,24998.0,203.3001,204.2616,202.7796,204.0763,24998.0
2020-03-05 10:00:00,231.68,231.97,230.79,230.79,8295.0,204.3674,204.6232,203.5823,203.5823,8295.0
2020-03-05 10:10:00,230.98,232.34,230.86,231.99,13281.0,203.7499,204.9496,203.6441,204.6409,13281.0
2020-03-05 10:20:00,231.95,232.43,231.07,231.65,13465.0,204.6056,205.029,203.8293,204.3409,13465.0
2020-03-05 10:30:00,231.64,232.46,231.63,231.91,17206.0,204.3321,205.0555,204.3233,204.5703,17206.0
2020-03-05 10:40:00,231.91,232.19,230.32,230.97,22597.0,204.5703,204.8173,203.1677,203.7411,22597.0
2020-03-05 10:50:00,230.97,232.0,230.72,232.0,9953.0,203.7411,204.6497,203.5206,204.6497,9953.0
2020-03-05 11:00:00,231.78,233.29,231.73,233.17,14864.0,204.4556,205.7876,204.4115,205.6818,14864.0
2020-03-05 11:10:00,233.19,233.81,233.15,233.3,9989.0,205.6994,206.2463,205.6641,205.7964,9989.0
2020-03-05 11:20:00,233.31,233.31,232.45,233.08,13527.0,205.8052,205.8052,205.0466,205.6024,13527.0
2020-03-05 11:30:00,233.15,233.24,231.76,232.0,13848.0,205.6641,205.7435,204.438,204.6497,13848.0
2020-03-05 11:40:00,231.92,232.44,231.19,232.26,13758.0,204.5791,205.0378,203.9352,204.879,13758.0
2020-03-05 11:50:00,232.35,232.5,231.49,232.03,6439.0,204.9584,205.0907,204.1998,204.6761,6439.0
2020-03-05 12:00:00,231.78,232.33,231.78,232.23,13360.0,204.4556,204.9408,204.4556,204.8526,13360.0
2020-03-05 12:10:00,232.11,232.49,231.33,231.38,6931.0,204.7467,205.0819,204.0587,204.1028,6931.0
2020-03-05 12:20:00,231.51,231.9,230.65,230.93,13034.0,204.2174,204.5615,203.4588,203.7058,13034.0
2020-03-05 12:30:00,230.9,230.97,230.15,230.35,10050.0,203.6794,203.7411,203.0178,203.1942,10050.0
2020-03-05 12:40:00,230.33,230.5,229.61,230.5,27064.0,203.1766,203.3265,202.5414,203.3265,27064.0
2020-03-05 12:50:00,230.5,231.28,230.4,230.64,25108.0,203.3265,204.0146,203.2383,203.45,25108.0
2020-03-05 13:00:00,230.64,231.07,230.43,230.6,36703.0,203.45,203.8293,203.2648,203.4147,36703.0
2020-03-05 13:10:00,230.53,231.03,230.29,230.74,32630.0,203.353,203.794,203.1413,203.5382,32630.0
2020-03-05 13:20:00,230.54,231.32,230.47,231.32,14186.0,203.3618,204.0498,203.3001,204.0498,14186.0
2020-03-05 13:30:00,231.42,232.08,230.96,231.65,8724.0,204.1381,204.7203,203.7323,204.3409,8724.0
2020-03-05 13:40:00,231.44,232.65,231.26,232.65,23698.0,204.1557,205.2231,203.9969,205.2231,23698.0
2020-03-05 13:50:00,232.68,232.74,231.56,232.62,14386.0,205.2495,205.3024,204.2616,205.1966,14386.0
2020-03-05 14:00:00,232.48,232.64,231.91,232.26,20678.0,205.0731,205.2142,204.5703,204.879,20678.0
2020-03-05 14:10:00,232.24,233.06,231.95,232.25,22739.0,204.8614,205.5847,204.6056,204.8702,22739.0
2020-03-05 14:20:00,232.24,232.25,231.35,231.9,21139.0,204.8614,204.8702,204.0763,204.5615,21139.0
2020-03-05 14:30:00,231.92,232.5,231.87,232.5,16371.0,204.5791,205.0907,204.535,205.0907,16371.0
2020-03-05 14:40:00,232.53,232.64,231.59,232.09,12657.0,205.1172,205.2142,204.288,204.7291,12657.0
2020-03-05 14:50:00,232.11,232.66,231.92,232.42,27986.0,204.7467,205.2319,204.5791,205.0202,27986.0
2020-03-05 15:00:00,232.45,232.51,232.02,232.15,23338.0,205.0466,205.0996,204.6673,204.782,23338.0
2020-03-05 15:10:00,232.22,232.64,231.86,232.42,58872.0,204.8437,205.2142,204.5262,205.0202,58872.0
2020-03-05 15:20:00,232.52,233.31,232.1,233.01,36468.0,205.1084,205.8052,204.7379,205.5406,36468.0
2020-03-05 15:30:00,232.91,234.04,232.7,232.78,38404.0,205.4524,206.4492,205.2672,205.3377,38404.0
2020-03-05 15:40:00,232.86,233.12,232.0,232.77,31526.0,205.4083,205.6376,204.6497,205.3289,31526.0
2020-03-05 15:50:00,232.8,234.73,232.66,234.06,133616.0,205.3554,207.0578,205.2319,206.4668,133616.0
2020-03-06 09:30:00,226.23,228.4,225.93,227.08,33336.0,199.5599,201.4741,199.2953,200.3097,33336.0
2020-03-06 09:40:00,227.09,227.34,225.87,226.39,24757.0,200.3185,200.539,199.2423,199.701,24757.0
2020-03-06 09:50:00,226.57,227.37,225.44,227.02,48746.0,199.8598,200.5655,198.863,200.2568,48746.0
2020-03-06 10:00:00,227.35,228.27,227.11,227.4,21915.0,200.5479,201.3594,200.3362,200.592,21915.0
2020-03-06 10:10:00,227.2,227.98,226.94,227.17,25817.0,200.4156,201.1036,200.1862,200.3891,25817.0
2020-03-06 10:20:00,226.98,228.85,226.31,228.64,16321.0,200.2215,201.871,199.6305,201.6858,16321.0
2020-03-06 10:30:00,228.65,229.74,228.64,229.11,11173.0,201.6946,202.6561,201.6858,202.1004,11173.0
2020-03-06 10:40:00,229.06,230.08,228.89,229.83,9994.0,202.0563,202.956,201.9063,202.7355,9994.0
2020-03-06 10:50:00,230.07,230.07,229.13,229.76,15840.0,202.9472,202.9472,202.118,202.6738,15840.0
2020-03-06 11:00:00,229.67,230.32,229.15,229.5,46384.0,202.5944,203.1677,202.1357,202.4444,46384.0
2020-03-06 11:10:00,229.5,230.14,229.4,229.64,32822.0,202.4444,203.009,202.3562,202.5679,32822.0
2020-03-06 11:20:00,229.68,230.52,229.44,230.13,38970.0,202.6032,203.3442,202.3915,203.0001,38970.0
2020-03-06 11:30:00,230.14,230.84,230.08,230.75,21673.0,203.009,203.6264,202.956,203.547,21673.0
2020-03-06 11:40:00,230.95,230.95,229.74,229.92,21576.0,203.7235,203.7235,202.6561,202.8149,21576.0
2020-03-06 11:50:00,229.86,230.6,229.77,229.94,13651.0,202.762,203.4147,202.6826,202.8325,13651.0
2020-03-06 12:00:00,229.91,229.98,229.07,229.07,35093.0,202.8061,202.8678,202.0651,202.0651,35093.0
2020-03-06 12:10:00,228.87,229.76,228.75,229.04,42579.0,201.8887,202.6738,201.7828,202.0386,42579.0
2020-03-06 12:20:00,229.03,229.53,228.76,228.92,14221.0,202.0298,202.4709,201.7916,201.9328,14221.0
2020-03-06 12:30:00,228.87,230.58,228.82,230.35,15227.0,201.8887,203.3971,201.8446,203.1942,15227.0
2020-03-06 12:40:00,230.36,231.04,230.0,230.04,10298.0,203.203,203.8029,202.8855,202.9207,10298.0
2020-03-06 12:50:00,229.96,230.18,228.93,228.93,9710.0,202.8502,203.0442,201.9416,201.9416,9710.0
2020-03-06 13:00:00,228.99,230.26,228.89,230.01,22362.0,201.9945,203.1148,201.9063,202.8943,22362.0
2020-03-06 13:10:00,230.08,230.87,230.02,230.5,32344.0,202.956,203.6529,202.9031,203.3265,32344.0
2020-03-06 13:20:00,230.64,231.53,230.63,230.92,45862.0,203.45,204.2351,203.4412,203.697,45862.0
2020-03-06 13:30:00,230.91,231.31,230.5,231.24,32863.0,203.6882,204.041,203.3265,203.9793,32863.0
2020-03-06 13:40:00,231.23,231.39,229.8,229.8,36545.0,203.9705,204.1116,202.709,202.709,36545.0
2020-03-06 13:50:00,229.72,230.05,228.46,228.46,14616.0,202.6385,202.9296,201.527,201.527,14616.0
2020-03-06 14:00:00,228.61,228.68,227.39,227.75,20511.0,201.6593,201.7211,200.5832,200.9007,20511.0
2020-03-06 14:10:00,227.84,228.4,227.25,227.73,27028.0,200.9801,201.4741,200.4597,200.8831,27028.0
2020-03-06 14:20:00,227.66,229.22,227.49,228.78,28123.0,200.8213,202.1974,200.6714,201.8093,28123.0
2020-03-06 14:30:00,228.69,228.78,226.82,226.83,12424.0,201.7299,201.8093,200.0803,200.0892,12424.0
2020-03-06 14:40:00,226.78,227.63,226.24,226.24,63257.0,200.0451,200.7949,199.5687,199.5687,63257.0
2020-03-06 14:50:00,226.21,227.1,226.0,226.5,17561.0,199.5423,200.3273,199.357,199.7981,17561.0
2020-03-06 15:00:00,226.52,226.84,226.0,226.22,29998.0,199.8157,200.098,199.357,199.5511,29998.0
2020-03-06 15:10:00,226.29,227.81,226.28,227.72,58797.0,199.6128,200.9536,199.604,200.8742,58797.0
2020-03-06 15:20:00,227.79,227.93,226.71,226.88,64140.0,200.936,201.0595,199.9833,200.1333,64140.0
2020-03-06 15:30:00,226.88,228.83,226.61,227.24,49110.0,200.1333,201.8534,199.8951,200.4508,49110.0
2020-03-06 15:40:00,227.45,228.83,227.24,227.96,75802.0,200.6361,201.8534,200.4508,201.086,75802.0
2020-03-06 15:50:00,227.99,231.26,227.73,229.41,193362.0,201.1124,203.9969,200.8831,202.365,193362.0
2020-03-09 09:30:00,214.99,214.99,214.99,214.99,100.0,189.645,189.645,189.645,189.645,100.0
2020-03-09 09:40:00,214.99,214.99,214.99,214.99,0.0,189.645,189.645,189.645,189.645,0.0
2020-03-09 09:50:00,211.83,211.83,205.79,210.28,102439.0,186.8575,186.8575,181.5296,185.4902,102439.0
2020-03-09 10:00:00,210.48,211.7,208.61,211.7,62093.0,185.6667,186.7428,184.0171,186.7428,62093.0
2020-03-09 10:10:00,211.56,212.81,210.77,212.13,49177.0,186.6193,187.722,185.9225,187.1221,49177.0
2020-03-09 10:20:00,212.15,212.61,210.9,212.21,25349.0,187.1398,187.5456,186.0371,187.1927,25349.0
2020-03-09 10:30:00,212.15,212.31,210.19,211.81,26543.0,187.1398,187.2809,185.4108,186.8399,26543.0
2020-03-09 10:40:00,211.9,213.28,211.9,212.41,48241.0,186.9193,188.1366,186.9193,187.3691,48241.0
2020-03-09 10:50:00,212.2,212.25,210.3,210.85,17727.0,187.1839,187.228,185.5079,185.993,17727.0
2020-03-09 11:00:00,210.39,211.86,210.39,211.28,31563.0,185.5873,186.884,185.5873,186.3723,31563.0
2020-03-09 11:10:00,211.25,212.45,210.9,211.95,25129.0,186.3459,187.4044,186.0371,186.9634,25129.0
2020-03-09 11:20:00,212.01,212.25,211.1,211.7,33290.0,187.0163,187.228,186.2136,186.7428,33290.0
2020-03-09 11:30:00,211.41,212.94,211.0,212.68,30354.0,186.487,187.8367,186.1254,187.6073,30354.0
2020-03-09 11:40:00,212.78,214.18,212.28,214.15,22896.0,187.6955,188.9305,187.2545,188.904,22896.0
2020-03-09 11:50:00,214.23,214.26,212.76,212.76,17275.0,188.9746,189.001,187.6779,187.6779,17275.0
2020-03-09 12:00:00,212.5,213.27,211.9,213.14,22358.0,187.4485,188.1277,186.9193,188.0131,22358.0
2020-03-09 12:10:00,213.09,213.35,211.87,212.05,20900.0,187.969,188.1983,186.8928,187.0516,20900.0
2020-03-09 12:20:00,211.92,212.09,211.01,211.35,22317.0,186.9369,187.0869,186.1342,186.4341,22317.0
2020-03-09 12:30:00,211.34,212.03,210.71,211.59,35259.0,186.4253,187.0339,185.8695,186.6458,35259.0
2020-03-09 12:40:00,211.6,211.69,209.07,209.47,30927.0,186.6546,186.734,184.4229,184.7757,30927.0
2020-03-09 12:50:00,209.53,210.19,209.5,210.0,28018.0,184.8287,185.4108,184.8022,185.2432,28018.0
2020-03-09 13:00:00,209.99,210.6,209.23,209.97,41475.0,185.2344,185.7725,184.564,185.2168,41475.0
2020-03-09 13:10:00,209.98,210.36,209.88,209.89,26295.0,185.2256,185.5608,185.1374,185.1462,26295.0
2020-03-09 13:20:00,209.81,209.85,209.09,209.38,17760.0,185.0756,185.1109,184.4405,184.6963,17760.0
2020-03-09 13:30:00,209.37,209.37,207.93,208.0,31332.0,184.6875,184.6875,183.4173,183.479,31332.0
2020-03-09 13:40:00,208.0,208.16,207.05,207.7,30218.0,183.479,183.6202,182.641,183.2144,30218.0
2020-03-09 13:50:00,207.43,207.43,206.49,206.87,29498.0,182.9762,182.9762,182.147,182.4822,29498.0
2020-03-09 14:00:00,206.85,207.08,205.18,205.58,59602.0,182.4646,182.6675,180.9915,181.3443,59602.0
2020-03-09 14:10:00,205.38,207.0,205.29,206.78,36098.0,181.1679,182.5969,181.0885,182.4029,36098.0
2020-03-09 14:20:00,206.78,206.98,205.61,205.7,23922.0,182.4029,182.5793,181.3708,181.4502,23922.0
2020-03-09 14:30:00,205.62,205.78,204.9,205.71,40802.0,181.3796,181.5207,180.7445,181.459,40802.0
2020-03-09 14:40:00,205.77,206.56,204.74,205.8,30401.0,181.5119,182.2088,180.6033,181.5384,30401.0
2020-03-09 14:50:00,205.73,207.24,205.73,206.43,43370.0,181.4766,182.8086,181.4766,182.0941,43370.0
2020-03-09 15:00:00,206.53,207.39,205.8,206.87,37467.0,182.1823,182.9409,181.5384,182.4822,37467.0
2020-03-09 15:10:00,206.83,206.91,204.99,205.29,50437.0,182.447,182.5175,180.8239,181.0885,50437.0
2020-03-09 15:20:00,205.28,207.01,204.87,206.61,50793.0,181.0797,182.6057,180.718,182.2529,50793.0
2020-03-09 15:30:00,206.45,208.08,205.68,207.81,42339.0,182.1118,183.5496,181.4325,183.3114,42339.0
2020-03-09 15:40:00,207.73,208.5,207.02,208.06,60964.0,183.2409,183.9201,182.6146,183.532,60964.0
2020-03-09 15:50:00,207.89,208.25,205.15,205.15,202865.0,183.382,183.6996,180.965,180.965,202865.0
2020-03-10 09:30:00,210.93,210.93,208.58,210.56,54644.0,186.0636,186.0636,183.9907,185.7372,54644.0
2020-03-10 09:40:00,210.64,210.81,209.48,210.23,26358.0,185.8078,185.9578,184.7845,185.4461,26358.0
2020-03-10 09:50:00,209.97,210.38,208.96,208.97,15892.0,185.2168,185.5784,184.3259,184.3347,15892.0
2020-03-10 10:00:00,208.99,211.34,208.76,211.05,11919.0,184.3523,186.4253,184.1494,186.1695,11919.0
2020-03-10 10:10:00,211.06,211.55,210.76,211.53,14407.0,186.1783,186.6105,185.9137,186.5929,14407.0
2020-03-10 10:20:00,211.55,212.01,211.38,211.4,15338.0,186.6105,187.0163,186.4606,186.4782,15338.0
2020-03-10 10:30:00,211.4,211.4,210.25,210.67,49157.0,186.4782,186.4782,185.4638,185.8343,49157.0
2020-03-10 10:40:00,210.7,211.48,210.56,210.77,28676.0,185.8607,186.5488,185.7372,185.9225,28676.0
2020-03-10 10:50:00,210.73,210.95,209.99,210.17,32831.0,185.8872,186.0813,185.2344,185.3932,32831.0
2020-03-10 11:00:00,210.16,211.35,209.9,211.34,21683.0,185.3844,186.4341,185.155,186.4253,21683.0
2020-03-10 11:10:00,211.18,211.18,208.07,208.36,26787.0,186.2841,186.2841,183.5408,183.7966,26787.0
2020-03-10 11:20:00,208.36,208.55,206.25,206.6,65919.0,183.7966,183.9642,181.9353,182.2441,65919.0
2020-03-10 11:30:00,206.33,206.7,204.62,205.16,22941.0,182.0059,182.3323,180.4975,180.9738,22941.0
2020-03-10 11:40:00,205.23,206.62,204.65,206.34,31414.0,181.0356,182.2617,180.524,182.0147,31414.0
2020-03-10 11:50:00,206.35,206.42,205.27,205.94,24135.0,182.0235,182.0853,181.0709,181.6619,24135.0
2020-03-10 12:00:00,205.9,207.76,205.89,207.5,20906.0,181.6266,183.2673,181.6178,183.038,20906.0
2020-03-10 12:10:00,207.53,208.9,207.26,208.66,13518.0,183.0644,184.2729,182.8263,184.0612,13518.0
2020-03-10 12:20:00,208.56,208.72,207.16,207.23,15041.0,183.973,184.1141,182.7381,182.7998,15041.0
2020-03-10 12:30:00,207.18,207.31,206.1,207.23,26641.0,182.7557,182.8704,181.803,182.7998,26641.0
2020-03-10 12:40:00,207.24,207.25,206.26,206.89,28010.0,182.8086,182.8174,181.9442,182.4999,28010.0
2020-03-10 12:50:00,206.89,207.76,206.66,207.23,21347.0,182.4999,183.2673,182.297,182.7998,21347.0
2020-03-10 13:00:00,207.23,207.61,206.03,207.53,13915.0,182.7998,183.135,181.7413,183.0644,13915.0
2020-03-10 13:10:00,207.53,208.21,207.03,208.05,21709.0,183.0644,183.6643,182.6234,183.5231,21709.0
2020-03-10 13:20:00,208.14,208.39,207.57,207.93,15752.0,183.6025,183.823,183.0997,183.4173,15752.0
2020-03-10 13:30:00,208.04,208.49,207.32,207.57,37826.0,183.5143,183.9113,182.8792,183.0997,37826.0
2020-03-10 13:40:00,207.75,207.76,205.93,206.1,39241.0,183.2585,183.2673,181.6531,181.803,39241.0
2020-03-10 13:50:00,206.1,206.3,205.03,205.6,18123.0,181.803,181.9794,180.8592,181.362,18123.0
2020-03-10 14:00:00,205.8,206.53,205.05,206.53,15465.0,181.5384,182.1823,180.8768,182.1823,15465.0
2020-03-10 14:10:00,206.73,207.41,206.55,206.96,16594.0,182.3587,182.9586,182.2,182.5616,16594.0
2020-03-10 14:20:00,206.99,207.46,206.26,207.45,13508.0,182.5881,183.0027,181.9442,182.9939,13508.0
2020-03-10 14:30:00,207.45,208.28,207.31,207.88,17640.0,182.9939,183.726,182.8704,183.3732,17640.0
2020-03-10 14:40:00,207.91,211.64,207.91,211.64,16433.0,183.3996,186.6899,183.3996,186.6899,16433.0
2020-03-10 14:50:00,211.4,211.4,210.36,210.72,21636.0,186.4782,186.4782,185.5608,185.8784,21636.0
2020-03-10 15:00:00,211.0,212.61,210.62,212.2,21481.0,186.1254,187.5456,185.7902,187.1839,21481.0
2020-03-10 15:10:00,212.2,214.24,212.13,214.01,32954.0,187.1839,188.9834,187.1221,188.7805,32954.0
2020-03-10 15:20:00,214.0,214.2,212.55,212.81,20258.0,188.7717,188.9481,187.4926,187.722,20258.0
2020-03-10 15:30:00,212.93,213.47,210.79,213.07,55298.0,187.8278,188.3042,185.9401,187.9513,55298.0
2020-03-10 15:40:00,213.0,213.81,212.67,213.59,47751.0,187.8896,188.6041,187.5985,188.41,47751.0
2020-03-10 15:50:00,213.52,214.55,213.19,214.55,100044.0,188.3483,189.2569,188.0572,189.2569,100044.0
2020-03-11 09:30:00,210.0,213.13,207.73,207.86,22709.0,185.2432,188.0043,183.2409,183.3555,22709.0
2020-03-11 09:40:00,208.1,210.37,207.85,209.01,11437.0,183.5672,185.5696,183.3467,184.37,11437.0
2020-03-11 09:50:00,208.93,210.24,208.72,209.81,12585.0,184.2994,185.455,184.1141,185.0756,12585.0
2020-03-11 10:00:00,209.31,210.82,209.26,210.59,13941.0,184.6346,185.9666,184.5905,185.7637,13941.0
2020-03-11 10:10:00,210.6,211.92,210.56,210.97,12944.0,185.7725,186.9369,185.7372,186.0989,12944.0
2020-03-11 10:20:00,211.13,211.33,209.79,210.26,7543.0,186.24,186.4165,185.058,185.4726,7543.0
2020-03-11 10:30:00,209.88,210.39,209.1,209.87,10247.0,185.1374,185.5873,184.4493,185.1286,10247.0
2020-03-11 10:40:00,209.45,209.98,208.75,208.99,7347.0,184.7581,185.2256,184.1406,184.3523,7347.0
2020-03-11 10:50:00,209.16,209.61,208.38,209.6,6635.0,184.5023,184.8992,183.8142,184.8904,6635.0
2020-03-11 11:00:00,209.7,210.93,209.19,210.11,11107.0,184.9786,186.0636,184.5287,185.3403,11107.0
2020-03-11 11:10:00,210.37,210.73,208.78,208.78,6394.0,185.5696,185.8872,184.1671,184.1671,6394.0
2020-03-11 11:20:00,209.04,209.06,208.1,208.21,9578.0,184.3964,184.4141,183.5672,183.6643,9578.0
2020-03-11 11:30:00,208.35,209.2,207.85,209.2,4362.0,183.7878,184.5376,183.3467,184.5376,4362.0
2020-03-11 11:40:00,209.17,209.17,207.4,208.01,5431.0,184.5111,184.5111,182.9498,183.4878,5431.0
2020-03-11 11:50:00,208.31,208.31,206.83,207.42,11969.0,183.7525,183.7525,182.447,182.9674,11969.0
2020-03-11 12:00:00,207.22,207.6,206.32,207.37,10519.0,182.791,183.1262,181.9971,182.9233,10519.0
2020-03-11 12:10:00,207.27,207.9,207.14,207.49,8938.0,182.8351,183.3908,182.7204,183.0291,8938.0
2020-03-11 12:20:00,207.65,207.87,205.54,205.96,9890.0,183.1703,183.3644,181.309,181.6795,9890.0
2020-03-11 12:30:00,205.77,206.17,204.34,204.39,15860.0,181.5119,181.8648,180.2505,180.2946,15860.0
2020-03-11 12:40:00,204.48,204.75,203.79,203.83,21045.0,180.374,180.6122,179.7653,179.8006,21045.0
2020-03-11 12:50:00,203.79,204.85,203.45,204.5,13328.0,179.7653,180.7004,179.4654,180.3916,13328.0
2020-03-11 13:00:00,204.43,204.55,203.9,204.32,8159.0,180.3299,180.4357,179.8624,180.2329,8159.0
2020-03-11 13:10:00,204.32,205.17,204.17,204.91,10963.0,180.2329,180.9827,180.1005,180.7533,10963.0
2020-03-11 13:20:00,205.07,206.48,205.02,205.86,25803.0,180.8944,182.1382,180.8503,181.5913,25803.0
2020-03-11 13:30:00,205.89,206.32,204.79,204.84,10282.0,181.6178,181.9971,180.6475,180.6916,10282.0
2020-03-11 13:40:00,204.84,205.55,204.12,205.24,10360.0,180.6916,181.3179,180.0564,181.0444,10360.0
2020-03-11 13:50:00,205.13,206.17,205.0,206.06,16035.0,180.9474,181.8648,180.8327,181.7677,16035.0
2020-03-11 14:00:00,206.21,206.33,205.06,205.26,17124.0,181.9,182.0059,180.8856,181.062,17124.0
2020-03-11 14:10:00,205.37,205.8,205.02,205.76,9761.0,181.1591,181.5384,180.8503,181.5031,9761.0
2020-03-11 14:20:00,205.68,206.16,205.53,205.69,16160.0,181.4325,181.8559,181.3002,181.4414,16160.0
2020-03-11 14:30:00,205.92,206.63,205.71,206.39,38072.0,181.6442,182.2705,181.459,182.0588,38072.0
2020-03-11 14:40:00,206.71,207.3,205.82,206.24,23560.0,182.3411,182.8615,181.556,181.9265,23560.0
2020-03-11 14:50:00,206.34,206.85,205.92,206.23,17832.0,182.0147,182.4646,181.6442,181.9177,17832.0
2020-03-11 15:00:00,206.04,206.41,203.97,204.08,20574.0,181.7501,182.0765,179.9241,180.0212,20574.0
2020-03-11 15:10:00,204.33,205.21,203.59,204.86,24443.0,180.2417,181.0179,179.5889,180.7092,24443.0
2020-03-11 15:20:00,204.97,206.62,204.63,206.45,40159.0,180.8062,182.2617,180.5063,182.1118,40159.0
2020-03-11 15:30:00,206.26,208.98,206.05,208.15,23836.0,181.9442,184.3435,181.7589,183.6113,23836.0
2020-03-11 15:40:00,208.06,208.9,206.98,207.69,28328.0,183.532,184.2729,182.5793,183.2056,28328.0
2020-03-11 15:50:00,207.47,209.01,206.78,207.8,126633.0,183.0115,184.37,182.4029,183.3026,126633.0
2020-03-12 09:30:00,197.9,197.9,192.03,193.01,744.0,174.5697,174.5697,169.3917,170.2562,744.0
2020-03-12 09:40:00,193.01,193.01,193.01,193.01,0.0,170.2562,170.2562,170.2562,170.2562,0.0
2020-03-12 09:50:00,193.01,193.01,193.01,193.01,0.0,170.2562,170.2562,170.2562,170.2562,0.0
2020-03-12 10:00:00,182.5,186.04,178.48,182.27,203011.0,160.9852,164.1079,157.4391,160.7823,203011.0
2020-03-12 10:10:00,181.31,190.7,180.38,190.0,69675.0,159.9355,168.2185,159.1151,167.601,69675.0
2020-03-12 10:20:00,190.18,192.94,189.35,191.77,30098.0,167.7598,170.1944,167.0277,169.1624,30098.0
2020-03-12 10:30:00,191.93,195.18,191.01,195.02,46167.0,169.3035,172.1704,168.492,172.0292,46167.0
2020-03-12 10:40:00,194.89,196.14,193.01,195.64,48122.0,171.9146,173.0172,170.2562,172.5761,48122.0
2020-03-12 10:50:00,196.03,199.01,196.03,198.25,30911.0,172.9202,175.5489,172.9202,174.8784,30911.0
2020-03-12 11:00:00,198.2,198.29,196.24,196.7,42241.0,174.8343,174.9137,173.1054,173.5112,42241.0
2020-03-12 11:10:00,196.68,197.31,195.85,196.13,25279.0,173.4935,174.0493,172.7614,173.0084,25279.0
2020-03-12 11:20:00,196.13,196.96,195.46,196.77,41030.0,173.0084,173.7405,172.4174,173.5729,41030.0
2020-03-12 11:30:00,196.89,198.45,194.94,195.66,23003.0,173.6788,175.0549,171.9587,172.5938,23003.0
2020-03-12 11:40:00,195.64,195.65,194.44,194.72,39437.0,172.5761,172.585,171.5176,171.7646,39437.0
2020-03-12 11:50:00,194.52,194.52,192.2,192.39,42753.0,171.5882,171.5882,169.5417,169.7093,42753.0
2020-03-12 12:00:00,192.39,192.39,190.44,190.64,34159.0,169.7093,169.7093,167.9892,168.1656,34159.0
2020-03-12 12:10:00,190.6,190.75,189.81,190.35,42608.0,168.1303,168.2626,167.4334,167.9098,42608.0
2020-03-12 12:20:00,190.42,192.92,190.2,192.25,13996.0,167.9715,170.1768,167.7775,169.5858,13996.0
2020-03-12 12:30:00,192.08,192.08,189.83,189.97,34564.0,169.4358,169.4358,167.4511,167.5746,34564.0
2020-03-12 12:40:00,190.0,190.0,188.61,188.61,13686.0,167.601,167.601,166.3749,166.3749,13686.0
2020-03-12 12:50:00,188.73,199.57,188.62,198.96,27959.0,166.4808,176.0428,166.3837,175.5047,27959.0
2020-03-12 13:00:00,199.17,206.17,198.14,205.28,50901.0,175.69,181.8648,174.7814,181.0797,50901.0
2020-03-12 13:10:00,205.23,205.34,197.27,197.28,19224.0,181.0356,181.1326,174.014,174.0228,19224.0
2020-03-12 13:20:00,196.95,198.59,196.08,197.19,33152.0,173.7317,175.1784,172.9643,173.9434,33152.0
2020-03-12 13:30:00,196.89,197.61,191.9,192.47,28055.0,173.6788,174.3139,169.277,169.7798,28055.0
2020-03-12 13:40:00,192.37,194.9,192.13,194.71,13615.0,169.6916,171.9234,169.4799,171.7558,13615.0
2020-03-12 13:50:00,194.39,195.29,193.01,194.93,9159.0,171.4735,172.2674,170.2562,171.9498,9159.0
2020-03-12 14:00:00,194.89,195.39,193.04,193.29,30878.0,171.9146,172.3556,170.2826,170.5032,30878.0
2020-03-12 14:10:00,193.18,193.3,191.89,192.14,18565.0,170.4061,170.512,169.2682,169.4888,18565.0
2020-03-12 14:20:00,192.13,192.88,190.74,191.75,22181.0,169.4799,170.1415,168.2538,169.1447,22181.0
2020-03-12 14:30:00,191.73,192.06,189.58,190.06,26864.0,169.1271,169.4182,167.2305,167.654,26864.0
2020-03-12 14:40:00,189.99,192.29,189.93,192.29,19792.0,167.5922,169.6211,167.5393,169.6211,19792.0
2020-03-12 14:50:00,192.03,193.39,189.73,189.87,32267.0,169.3917,170.5914,167.3629,167.4864,32267.0
2020-03-12 15:00:00,189.89,191.44,189.68,191.36,30384.0,167.504,168.8713,167.3188,168.8007,30384.0
2020-03-12 15:10:00,191.32,192.77,190.45,190.52,31360.0,168.7654,170.0445,167.998,168.0597,31360.0
2020-03-12 15:20:00,190.6,190.7,189.13,190.33,32223.0,168.1303,168.2185,166.8336,167.8921,32223.0
2020-03-12 15:30:00,190.41,191.1,189.45,190.66,40122.0,167.9627,168.5714,167.1159,168.1832,40122.0
2020-03-12 15:40:00,190.63,192.05,189.28,190.57,82370.0,168.1568,169.4094,166.9659,168.1038,82370.0
2020-03-12 15:50:00,190.55,191.43,187.37,187.71,179275.0,168.0862,168.8625,165.2811,165.581,179275.0
2020-03-13 09:30:00,197.15,198.74,196.79,196.8,33462.0,173.9081,175.3107,173.5906,173.5994,33462.0
2020-03-13 09:40:00,196.61,198.19,195.34,197.8,24718.0,173.4318,174.8255,172.3115,174.4815,24718.0
2020-03-13 09:50:00,197.82,197.82,193.66,194.34,18351.0,174.4991,174.4991,170.8296,171.4294,18351.0
2020-03-13 10:00:00,194.04,194.33,192.96,193.12,24074.0,171.1648,171.4206,170.2121,170.3532,24074.0
2020-03-13 10:10:00,193.22,196.72,192.69,196.31,16602.0,170.4414,173.5288,169.9739,173.1672,16602.0
2020-03-13 10:20:00,196.63,197.75,196.0,196.19,7265.0,173.4494,174.4374,172.8937,173.0613,7265.0
2020-03-13 10:30:00,196.13,196.13,192.92,193.15,41924.0,173.0084,173.0084,170.1768,170.3797,41924.0
2020-03-13 10:40:00,193.32,194.27,192.84,193.93,76581.0,170.5296,171.3676,170.1062,171.0677,76581.0
2020-03-13 10:50:00,194.09,194.4,190.02,190.25,18407.0,171.2089,171.4823,167.6187,167.8216,18407.0
2020-03-13 11:00:00,190.55,191.12,189.77,189.98,16496.0,168.0862,168.589,167.3981,167.5834,16496.0
2020-03-13 11:10:00,189.78,191.01,188.83,190.08,12497.0,167.407,168.492,166.569,167.6716,12497.0
2020-03-13 11:20:00,190.47,190.68,189.43,189.67,13440.0,168.0156,168.2009,167.0982,167.3099,13440.0
2020-03-13 11:30:00,189.54,191.58,188.67,189.02,34520.0,167.1953,168.9948,166.4278,166.7366,34520.0
2020-03-13 11:40:00,189.48,190.08,189.18,189.67,37359.0,167.1423,167.6716,166.8777,167.3099,37359.0
2020-03-13 11:50:00,189.8,192.75,189.66,191.61,32331.0,167.4246,170.0268,167.3011,169.0212,32331.0
2020-03-13 12:00:00,191.65,191.89,189.72,191.18,22150.0,169.0565,169.2682,167.354,168.6419,22150.0
2020-03-13 12:10:00,191.0,192.37,190.99,192.33,15212.0,168.4831,169.6916,168.4743,169.6564,15212.0
2020-03-13 12:20:00,192.46,193.07,190.75,191.94,19075.0,169.771,170.3091,168.2626,169.3123,19075.0
2020-03-13 12:30:00,191.88,193.8,191.74,193.8,16557.0,169.2594,170.9531,169.1359,170.9531,16557.0
2020-03-13 12:40:00,193.7,196.47,193.69,196.42,11704.0,170.8648,173.3083,170.856,173.2642,11704.0
2020-03-13 12:50:00,196.45,197.51,196.34,196.84,20710.0,173.2906,174.2257,173.1936,173.6347,20710.0
2020-03-13 13:00:00,196.84,197.49,195.99,196.0,33474.0,173.6347,174.208,172.8849,172.8937,33474.0
2020-03-13 13:10:00,196.0,197.6,195.51,197.59,25314.0,172.8937,174.3051,172.4615,174.2963,25314.0
2020-03-13 13:20:00,197.74,200.34,197.74,200.18,28539.0,174.4286,176.7221,174.4286,176.5809,28539.0
2020-03-13 13:30:00,200.28,200.69,196.81,197.94,46456.0,176.6691,177.0308,173.6082,174.605,46456.0
2020-03-13 13:40:00,198.58,199.86,198.15,199.59,15734.0,175.1695,176.2986,174.7902,176.0605,15734.0
2020-03-13 13:50:00,199.36,199.88,198.49,198.56,20650.0,175.8576,176.3163,175.0902,175.1519,20650.0
2020-03-13 14:00:00,198.52,198.83,198.28,198.66,45862.0,175.1166,175.3901,174.9049,175.2401,45862.0
2020-03-13 14:10:00,198.77,199.04,197.81,198.14,47720.0,175.3371,175.5753,174.4903,174.7814,47720.0
2020-03-13 14:20:00,198.04,198.61,197.49,198.21,24143.0,174.6932,175.196,174.208,174.8432,24143.0
2020-03-13 14:30:00,198.35,198.46,197.58,197.71,53234.0,174.9667,175.0637,174.2874,174.4021,53234.0
2020-03-13 14:40:00,197.73,199.44,197.47,198.07,29324.0,174.4197,175.9282,174.1904,174.7197,29324.0
2020-03-13 14:50:00,198.04,198.77,197.77,198.13,23003.0,174.6932,175.3371,174.455,174.7726,23003.0
2020-03-13 15:00:00,198.13,199.28,198.02,198.19,39459.0,174.7726,175.787,174.6756,174.8255,39459.0
2020-03-13 15:10:00,198.3,199.85,198.11,198.84,56899.0,174.9226,176.2898,174.755,175.3989,56899.0
2020-03-13 15:20:00,198.84,199.36,198.02,199.36,27305.0,175.3989,175.8576,174.6756,175.8576,27305.0
2020-03-13 15:30:00,199.33,199.6,195.96,198.59,82734.0,175.8311,176.0693,172.8584,175.1784,82734.0
2020-03-13 15:40:00,198.73,202.19,198.11,202.01,44924.0,175.3019,178.354,174.755,178.1952,44924.0
2020-03-13 15:50:00,201.91,206.52,201.91,206.51,133894.0,178.107,182.1735,178.107,182.1647,133894.0
2020-03-16 09:30:00,180.1,180.1,180.1,180.1,0.0,158.8681,158.8681,158.8681,158.8681,0.0
2020-03-16 09:40:00,170.15,176.0,167.43,175.0,57625.0,150.0911,155.2515,147.6918,154.3694,57625.0
2020-03-16 09:50:00,176.44,183.43,176.19,180.65,34744.0,155.6396,161.8056,155.4191,159.3533,34744.0
2020-03-16 10:00:00,180.14,182.77,178.43,182.11,40411.0,158.9034,161.2234,157.395,160.6412,40411.0
2020-03-16 10:10:00,182.16,182.35,180.12,180.86,21543.0,160.6853,160.8529,158.8858,159.5385,21543.0
2020-03-16 10:20:00,180.73,181.6,179.6,180.39,26838.0,159.4239,160.1913,158.4271,159.1239,26838.0
2020-03-16 10:30:00,180.68,185.28,180.48,184.75,20667.0,159.3798,163.4375,159.2033,162.97,20667.0
2020-03-16 10:40:00,185.5,186.36,184.04,184.71,25044.0,163.6315,164.3902,162.3437,162.9347,25044.0
2020-03-16 10:50:00,184.66,185.94,183.57,184.45,28703.0,162.8906,164.0197,161.9291,162.7053,28703.0
2020-03-16 11:00:00,184.41,187.83,183.92,187.39,35217.0,162.67,165.6869,162.2378,165.2987,35217.0
2020-03-16 11:10:00,187.54,191.2,187.38,189.97,48657.0,165.431,168.6596,165.2899,167.5746,48657.0
2020-03-16 11:20:00,190.12,190.49,187.52,188.45,24904.0,167.7069,168.0333,165.4134,166.2338,24904.0
2020-03-16 11:30:00,188.72,189.0,185.8,187.83,37470.0,166.4719,166.7189,163.8962,165.6869,37470.0
2020-03-16 11:40:00,187.95,188.11,184.52,184.89,19927.0,165.7927,165.9338,162.7671,163.0934,19927.0
2020-03-16 11:50:00,185.06,186.41,184.16,186.14,23479.0,163.2434,164.4343,162.4495,164.1961,23479.0
2020-03-16 12:00:00,186.16,188.19,185.96,188.07,18224.0,164.2137,166.0044,164.0373,165.8986,18224.0
2020-03-16 12:10:00,187.95,189.52,187.76,187.88,31018.0,165.7927,167.1776,165.6251,165.731,31018.0
2020-03-16 12:20:00,187.88,187.94,186.54,187.23,14433.0,165.731,165.7839,164.5489,165.1576,14433.0
2020-03-16 12:30:00,187.21,187.57,184.6,184.97,18742.0,165.1399,165.4575,162.8376,163.164,18742.0
2020-03-16 12:40:00,184.64,185.24,181.94,182.06,14026.0,162.8729,163.4022,160.4912,160.5971,14026.0
2020-03-16 12:50:00,181.99,182.33,180.52,182.11,26766.0,160.5353,160.8352,159.2386,160.6412,26766.0
2020-03-16 13:00:00,181.85,183.54,181.33,182.96,15366.0,160.4118,161.9026,159.9531,161.391,15366.0
2020-03-16 13:10:00,182.97,185.61,182.97,183.35,16113.0,161.3998,163.7286,161.3998,161.735,16113.0
2020-03-16 13:20:00,183.02,185.06,182.59,184.86,17426.0,161.4439,163.2434,161.0646,163.067,17426.0
2020-03-16 13:30:00,184.62,184.73,182.6,184.22,15186.0,162.8553,162.9523,161.0734,162.5024,15186.0
2020-03-16 13:40:00,184.22,186.83,184.03,186.83,25034.0,162.5024,164.8047,162.3348,164.8047,25034.0
2020-03-16 13:50:00,186.84,186.87,184.41,185.88,25574.0,164.8136,164.84,162.67,163.9667,25574.0
2020-03-16 14:00:00,185.58,186.2,184.46,184.91,19925.0,163.7021,164.249,162.7141,163.1111,19925.0
2020-03-16 14:10:00,184.94,185.74,184.37,184.79,14218.0,163.1376,163.8432,162.6348,163.0052,14218.0
2020-03-16 14:20:00,184.76,185.21,183.46,184.78,13799.0,162.9788,163.3757,161.832,162.9964,13799.0
2020-03-16 14:30:00,185.12,189.5,184.62,188.16,35379.0,163.2963,167.16,162.8553,165.9779,35379.0
2020-03-16 14:40:00,188.2,188.2,185.65,186.3,23166.0,166.0132,166.0132,163.7639,164.3372,23166.0
2020-03-16 14:50:00,186.71,188.81,185.96,188.26,23925.0,164.6989,166.5513,164.0373,166.0662,23925.0
2020-03-16 15:00:00,188.22,189.66,187.22,187.58,13861.0,166.0309,167.3011,165.1488,165.4663,13861.0
2020-03-16 15:10:00,187.57,188.05,185.91,186.38,29191.0,165.4575,165.8809,163.9932,164.4078,29191.0
2020-03-16 15:20:00,186.37,186.58,184.14,184.25,25959.0,164.399,164.5842,162.4319,162.5289,25959.0
2020-03-16 15:30:00,184.14,184.15,179.12,181.96,37338.0,162.4319,162.4407,158.0037,160.5089,37338.0
2020-03-16 15:40:00,181.97,184.87,181.48,183.32,42669.0,160.5177,163.0758,160.0855,161.7085,42669.0
2020-03-16 15:50:00,182.7,183.29,180.3,180.38,131870.0,161.1616,161.6821,159.0446,159.1151,131870.0
2020-03-17 09:30:00,185.35,185.91,181.58,184.85,69260.0,163.4992,163.9932,160.1737,163.0582,69260.0
2020-03-17 09:40:00,184.61,188.67,182.46,188.47,50438.0,162.8465,166.4278,160.9499,166.2514,50438.0
2020-03-17 09:50:00,188.49,188.49,185.07,187.05,33468.0,166.269,166.269,163.2522,164.9988,33468.0
2020-03-17 10:00:00,187.22,189.67,185.92,189.15,33903.0,165.1488,167.3099,164.002,166.8512,33903.0
2020-03-17 10:10:00,188.91,191.0,188.03,188.97,23093.0,166.6395,168.4831,165.8633,166.6925,23093.0
2020-03-17 10:20:00,188.54,190.21,188.54,189.78,16238.0,166.3132,167.7863,166.3132,167.407,16238.0
2020-03-17 10:30:00,189.4,189.99,188.04,188.96,40012.0,167.0718,167.5922,165.8721,166.6836,40012.0
2020-03-17 10:40:00,189.12,191.89,188.34,191.01,20950.0,166.8248,169.2682,166.1367,168.492,20950.0
2020-03-17 10:50:00,190.91,192.21,189.35,191.75,33026.0,168.4038,169.5505,167.0277,169.1447,33026.0
2020-03-17 11:00:00,192.01,193.99,191.56,193.86,26783.0,169.3741,171.1207,168.9771,171.006,26783.0
2020-03-17 11:10:00,193.96,196.89,193.6,196.13,25544.0,171.0942,173.6788,170.7766,173.0084,25544.0
2020-03-17 11:20:00,196.3,196.85,194.77,195.1,23986.0,173.1583,173.6435,171.8087,172.0998,23986.0
2020-03-17 11:30:00,195.18,196.36,194.88,196.14,34363.0,172.1704,173.2113,171.9057,173.0172,34363.0
2020-03-17 11:40:00,195.92,196.09,194.97,195.28,20494.0,172.8231,172.9731,171.9851,172.2586,20494.0
2020-03-17 11:50:00,195.5,197.27,195.16,197.01,21257.0,172.4526,174.014,172.1527,173.7846,21257.0
2020-03-17 12:00:00,197.25,200.04,196.85,199.13,18273.0,173.9963,176.4574,173.6435,175.6547,18273.0
2020-03-17 12:10:00,199.8,201.61,197.99,198.0,26323.0,176.2457,177.8423,174.6491,174.6579,26323.0
2020-03-17 12:20:00,198.02,198.26,196.24,197.37,17363.0,174.6756,174.8873,173.1054,174.1022,17363.0
2020-03-17 12:30:00,197.42,198.0,195.87,195.87,25384.0,174.1463,174.6579,172.779,172.779,25384.0
2020-03-17 12:40:00,195.9,196.19,192.72,192.91,32255.0,172.8055,173.0613,170.0004,170.168,32255.0
2020-03-17 12:50:00,192.84,194.06,191.61,194.06,20278.0,170.1062,171.1824,169.0212,171.1824,20278.0
2020-03-17 13:00:00,194.3,195.0,193.37,194.22,20849.0,171.3941,172.0116,170.5737,171.3235,20849.0
2020-03-17 13:10:00,194.0,194.14,191.98,193.3,15119.0,171.1295,171.253,169.3476,170.512,15119.0
2020-03-17 13:20:00,193.45,193.45,191.41,192.19,15828.0,170.6443,170.6443,168.8448,169.5329,15828.0
2020-03-17 13:30:00,192.03,193.73,191.28,191.97,24985.0,169.3917,170.8913,168.7301,169.3388,24985.0
2020-03-17 13:40:00,191.97,193.66,190.87,193.24,12023.0,169.3388,170.8296,168.3685,170.4591,12023.0
2020-03-17 13:50:00,192.84,193.65,191.87,192.9,24608.0,170.1062,170.8207,169.2506,170.1592,24608.0
2020-03-17 14:00:00,192.87,194.34,191.71,194.34,20793.0,170.1327,171.4294,169.1094,171.4294,20793.0
2020-03-17 14:10:00,194.36,196.69,194.0,196.12,16691.0,171.447,173.5024,171.1295,172.9996,16691.0
2020-03-17 14:20:00,196.34,196.68,194.02,195.86,20097.0,173.1936,173.4935,171.1471,172.7702,20097.0
2020-03-17 14:30:00,196.69,198.18,195.69,198.02,26355.0,173.5024,174.8167,172.6202,174.6756,26355.0
2020-03-17 14:40:00,198.51,200.01,198.09,198.52,21280.0,175.1078,176.431,174.7373,175.1166,21280.0
2020-03-17 14:50:00,198.54,201.19,198.54,199.74,25735.0,175.1343,177.4719,175.1343,176.1928,25735.0
2020-03-17 15:00:00,199.74,201.84,198.66,200.28,57519.0,176.1928,178.0452,175.2401,176.6691,57519.0
2020-03-17 15:10:00,200.49,200.93,199.18,199.18,30430.0,176.8544,177.2425,175.6988,175.6988,30430.0
2020-03-17 15:20:00,198.99,200.04,198.66,199.75,62454.0,175.5312,176.4574,175.2401,176.2016,62454.0
2020-03-17 15:30:00,199.73,201.98,199.65,200.75,64370.0,176.184,178.1687,176.1134,177.0837,64370.0
2020-03-17 15:40:00,200.85,203.49,200.68,202.53,61280.0,177.1719,179.5007,177.022,178.6539,61280.0
2020-03-17 15:50:00,202.64,205.76,201.8,204.94,223511.0,178.7509,181.5031,178.0099,180.7798,223511.0
2020-03-18 09:30:00,190.71,198.32,187.6,190.41,71496.0,168.2273,174.9402,165.484,167.9627,71496.0
2020-03-18 09:40:00,191.25,193.25,190.51,192.83,69267.0,168.7037,170.4679,168.0509,170.0974,69267.0
2020-03-18 09:50:00,192.96,197.81,192.6,197.61,54922.0,170.2121,174.4903,169.8945,174.3139,54922.0
2020-03-18 10:00:00,197.21,200.46,197.15,198.68,27944.0,173.9611,176.8279,173.9081,175.2578,27944.0
2020-03-18 10:10:00,198.28,200.58,197.47,199.32,41689.0,174.9049,176.9338,174.1904,175.8223,41689.0
2020-03-18 10:20:00,199.49,203.85,198.82,203.85,56539.0,175.9723,179.8183,175.3812,179.8183,56539.0
2020-03-18 10:30:00,204.05,204.14,200.59,200.97,36786.0,179.9947,180.0741,176.9426,177.2778,36786.0
2020-03-18 10:40:00,200.5,203.67,200.47,201.09,28370.0,176.8632,179.6595,176.8367,177.3836,28370.0
2020-03-18 10:50:00,201.37,201.62,199.36,199.36,46613.0,177.6306,177.8512,175.8576,175.8576,46613.0
2020-03-18 11:00:00,199.27,201.05,199.08,200.33,19369.0,175.7782,177.3484,175.6106,176.7132,19369.0
2020-03-18 11:10:00,200.12,201.27,199.02,200.66,65134.0,176.528,177.5424,175.5577,177.0043,65134.0
2020-03-18 11:20:00,201.42,202.82,201.27,202.56,27016.0,177.6747,178.9097,177.5424,178.6803,27016.0
2020-03-18 11:30:00,202.58,204.3,200.79,203.16,27731.0,178.698,180.2152,177.119,179.2096,27731.0
2020-03-18 11:40:00,203.16,206.33,202.43,205.33,49500.0,179.2096,182.0059,178.5657,181.1238,49500.0
2020-03-18 11:50:00,205.41,210.01,205.01,209.28,32131.0,181.1944,185.2521,180.8415,184.6081,32131.0
2020-03-18 12:00:00,209.18,209.61,206.61,209.29,25104.0,184.5199,184.8992,182.2529,184.6169,25104.0
2020-03-18 12:10:00,208.59,211.53,208.59,209.96,22735.0,183.9995,186.5929,183.9995,185.208,22735.0
2020-03-18 12:20:00,209.12,211.52,208.79,209.22,49467.0,184.467,186.5841,184.1759,184.5552,49467.0
2020-03-18 12:30:00,209.22,209.34,203.82,204.95,66117.0,184.5552,184.6611,179.7918,180.7886,66117.0
2020-03-18 12:40:00,204.98,205.06,199.06,199.66,66136.0,180.8151,180.8856,175.593,176.1222,66136.0
2020-03-18 12:50:00,199.66,200.72,199.07,199.59,57892.0,176.1222,177.0573,175.6018,176.0605,57892.0
2020-03-18 13:00:00,199.59,199.59,199.59,199.59,0.0,176.0605,176.0605,176.0605,176.0605,0.0
2020-03-18 13:10:00,199.53,199.75,195.61,198.06,95854.0,176.0075,176.2016,172.5497,174.7108,95854.0
2020-03-18 13:20:00,198.05,199.0,197.4,197.4,34678.0,174.702,175.54,174.1287,174.1287,34678.0
2020-03-18 13:30:00,197.69,198.13,195.27,196.03,40871.0,174.3845,174.7726,172.2498,172.9202,40871.0
2020-03-18 13:40:00,196.38,198.03,194.75,196.03,23080.0,173.2289,174.6844,171.7911,172.9202,23080.0
2020-03-18 13:50:00,196.52,197.48,191.63,191.63,36735.0,173.3524,174.1992,169.0389,169.0389,36735.0
2020-03-18 14:00:00,191.63,192.4,188.84,189.09,19641.0,169.0389,169.7181,166.5778,166.7983,19641.0
2020-03-18 14:10:00,188.71,188.97,185.0,185.46,36403.0,166.4631,166.6925,163.1905,163.5963,36403.0
2020-03-18 14:20:00,185.22,185.46,182.82,184.14,40546.0,163.3845,163.5963,161.2675,162.4319,40546.0
2020-03-18 14:30:00,184.29,186.82,184.01,185.55,45888.0,162.5642,164.7959,162.3172,163.6756,45888.0
2020-03-18 14:40:00,185.7,188.18,183.51,186.92,37967.0,163.808,165.9956,161.8761,164.8841,37967.0
2020-03-18 14:50:00,186.92,191.03,185.8,190.66,44356.0,164.8841,168.5096,163.8962,168.1832,44356.0
2020-03-18 15:00:00,190.75,191.46,188.34,190.97,33789.0,168.2626,168.8889,166.1367,168.4567,33789.0
2020-03-18 15:10:00,190.99,192.75,190.79,192.69,44736.0,168.4743,170.0268,168.2979,169.9739,44736.0
2020-03-18 15:20:00,192.74,193.2,191.28,191.64,49386.0,170.018,170.4238,168.7301,169.0477,49386.0
2020-03-18 15:30:00,191.44,194.46,189.77,190.09,51861.0,168.8713,171.5352,167.3981,167.6804,51861.0
2020-03-18 15:40:00,190.09,194.28,189.91,194.28,69146.0,167.6804,171.3765,167.5216,171.3765,69146.0
2020-03-18 15:50:00,194.58,202.44,194.21,201.59,178077.0,171.6411,178.5745,171.3147,177.8247,178077.0
2020-03-19 09:30:00,199.5,202.0,194.53,195.74,26666.0,175.9811,178.1864,171.597,172.6643,26666.0
2020-03-19 09:40:00,195.74,197.62,194.83,197.38,21575.0,172.6643,174.3227,171.8616,174.111,21575.0
2020-03-19 09:50:00,197.15,198.75,195.6,197.19,54886.0,173.9081,175.3195,172.5409,173.9434,54886.0
2020-03-19 10:00:00,197.97,199.56,197.19,199.55,8831.0,174.6315,176.034,173.9434,176.0252,8831.0
2020-03-19 10:10:00,199.36,203.05,198.98,200.14,13548.0,175.8576,179.1126,175.5224,176.5456,13548.0
2020-03-19 10:20:00,200.34,204.86,199.8,203.43,10432.0,176.7221,180.7092,176.2457,179.4478,10432.0
2020-03-19 10:30:00,204.27,204.63,200.84,201.22,25884.0,180.1888,180.5063,177.1631,177.4983,25884.0
2020-03-19 10:40:00,201.23,201.6,199.99,200.06,27587.0,177.5071,177.8335,176.4133,176.4751,27587.0
2020-03-19 10:50:00,200.72,201.57,199.2,200.47,16745.0,177.0573,177.8071,175.7165,176.8367,16745.0
2020-03-19 11:00:00,200.53,200.87,197.75,197.94,16956.0,176.8897,177.1896,174.4374,174.605,16956.0
2020-03-19 11:10:00,197.82,198.62,197.17,197.93,28161.0,174.4991,175.2048,173.9258,174.5962,28161.0
2020-03-19 11:20:00,198.05,200.66,197.75,199.81,29541.0,174.702,177.0043,174.4374,176.2545,29541.0
2020-03-19 11:30:00,200.15,201.35,199.29,200.84,24357.0,176.5545,177.613,175.7958,177.1631,24357.0
2020-03-19 11:40:00,200.78,201.07,200.11,200.52,9575.0,177.1102,177.366,176.5192,176.8808,9575.0
2020-03-19 11:50:00,200.55,201.85,198.41,198.43,41518.0,176.9073,178.054,175.0196,175.0372,41518.0
2020-03-19 12:00:00,199.15,201.14,198.74,201.09,11525.0,175.6723,177.4277,175.3107,177.3836,11525.0
2020-03-19 12:10:00,200.15,200.82,199.18,199.6,18102.0,176.5545,177.1455,175.6988,176.0693,18102.0
2020-03-19 12:20:00,200.38,201.1,199.73,200.87,30506.0,176.7573,177.3925,176.184,177.1896,30506.0
2020-03-19 12:30:00,201.22,201.73,199.13,200.78,13587.0,177.4983,177.9482,175.6547,177.1102,13587.0
2020-03-19 12:40:00,200.47,201.81,199.79,200.58,28122.0,176.8367,178.0188,176.2369,176.9338,28122.0
2020-03-19 12:50:00,200.75,201.56,199.78,200.8,34270.0,177.0837,177.7982,176.2281,177.1278,34270.0
2020-03-19 13:00:00,200.69,201.62,200.24,200.82,22458.0,177.0308,177.8512,176.6338,177.1455,22458.0
2020-03-19 13:10:00,200.59,201.0,199.21,199.37,18604.0,176.9426,177.3043,175.7253,175.8664,18604.0
2020-03-19 13:20:00,199.26,200.39,196.98,197.04,19179.0,175.7694,176.7662,173.7582,173.8111,19179.0
2020-03-19 13:30:00,197.03,197.04,191.92,192.03,21570.0,173.8023,173.8111,169.2947,169.3917,21570.0
2020-03-19 13:40:00,191.21,192.85,190.77,191.84,26965.0,168.6684,170.115,168.2803,169.2241,26965.0
2020-03-19 13:50:00,191.78,194.89,191.63,194.85,50340.0,169.1712,171.9146,169.0389,171.8793,50340.0
2020-03-19 14:00:00,195.38,196.24,194.16,196.08,21127.0,172.3468,173.1054,171.2706,172.9643,21127.0
2020-03-19 14:10:00,196.08,198.54,195.45,197.66,31107.0,172.9643,175.1343,172.4085,174.358,31107.0
2020-03-19 14:20:00,198.31,200.68,197.57,199.12,24380.0,174.9314,177.022,174.2786,175.6459,24380.0
2020-03-19 14:30:00,198.12,199.16,196.52,197.32,30023.0,174.7638,175.6812,173.3524,174.0581,30023.0
2020-03-19 14:40:00,197.25,199.43,196.65,196.96,37840.0,173.9963,175.9193,173.4671,173.7405,37840.0
2020-03-19 14:50:00,196.96,197.3,196.05,196.41,32317.0,173.7405,174.0404,172.9378,173.2554,32317.0
2020-03-19 15:00:00,196.21,196.97,195.58,195.59,35117.0,173.0789,173.7493,172.5232,172.532,35117.0
2020-03-19 15:10:00,195.58,195.88,193.95,195.46,41818.0,172.5232,172.7878,171.0854,172.4174,41818.0
2020-03-19 15:20:00,195.25,196.97,194.85,196.65,44876.0,172.2321,173.7493,171.8793,173.4671,44876.0
2020-03-19 15:30:00,196.67,196.96,192.25,193.1,47954.0,173.4847,173.7405,169.5858,170.3356,47954.0
2020-03-19 15:40:00,192.84,196.52,192.62,194.83,60703.0,170.1062,173.3524,169.9122,171.8616,60703.0
2020-03-19 15:50:00,194.34,194.34,188.58,191.04,179513.0,171.4294,171.4294,166.3484,168.5184,179513.0
2020-03-20 09:30:00,190.97,190.97,187.05,187.58,217118.0,168.4567,168.4567,164.9988,165.4663,217118.0
2020-03-20 09:40:00,186.96,187.87,182.28,185.33,30364.0,164.9194,165.7221,160.7911,163.4816,30364.0
2020-03-20 09:50:00,185.2,186.1,183.5,184.88,50878.0,163.3669,164.1608,161.8673,163.0846,50878.0
2020-03-20 10:00:00,184.77,187.89,184.77,186.14,40730.0,162.9876,165.7398,162.9876,164.1961,40730.0
2020-03-20 10:10:00,186.03,186.94,184.33,185.2,34131.0,164.0991,164.9018,162.5995,163.3669,34131.0
2020-03-20 10:20:00,185.63,186.64,184.85,185.22,47989.0,163.7462,164.6371,163.0582,163.3845,47989.0
2020-03-20 10:30:00,185.23,187.19,184.36,187.19,50164.0,163.3934,165.1223,162.6259,165.1223,50164.0
2020-03-20 10:40:00,187.0,188.06,185.1,188.06,20628.0,164.9547,165.8897,163.2787,165.8897,20628.0
2020-03-20 10:50:00,187.91,189.14,187.38,188.57,15778.0,165.7574,166.8424,165.2899,166.3396,15778.0
2020-03-20 11:00:00,188.38,189.0,186.08,186.09,30147.0,166.172,166.7189,164.1432,164.152,30147.0
2020-03-20 11:10:00,186.43,187.36,186.39,186.6,24915.0,164.4519,165.2723,164.4166,164.6019,24915.0
2020-03-20 11:20:00,186.62,187.23,184.5,186.55,27965.0,164.6195,165.1576,162.7494,164.5578,27965.0
2020-03-20 11:30:00,186.53,187.8,185.98,187.13,24814.0,164.5401,165.6604,164.0549,165.0694,24814.0
2020-03-20 11:40:00,186.79,187.04,185.28,187.0,18598.0,164.7695,164.99,163.4375,164.9547,18598.0
2020-03-20 11:50:00,186.42,187.74,186.33,187.25,24920.0,164.4431,165.6075,164.3637,165.1752,24920.0
2020-03-20 12:00:00,187.48,188.25,186.89,187.86,26301.0,165.3781,166.0573,164.8577,165.7133,26301.0
2020-03-20 12:10:00,187.73,189.52,187.53,188.47,27981.0,165.5986,167.1776,165.4222,166.2514,27981.0
2020-03-20 12:20:00,188.64,188.99,187.51,188.21,17750.0,166.4014,166.7101,165.4046,166.0221,17750.0
2020-03-20 12:30:00,188.3,190.04,188.05,189.4,18014.0,166.1014,167.6363,165.8809,167.0718,18014.0
2020-03-20 12:40:00,189.39,191.23,188.88,189.93,18284.0,167.0629,168.686,166.6131,167.5393,18284.0
2020-03-20 12:50:00,190.14,190.85,189.56,189.57,12008.0,167.7245,168.3508,167.2129,167.2217,12008.0
2020-03-20 13:00:00,189.07,192.88,189.07,192.14,31793.0,166.7807,170.1415,166.7807,169.4888,31793.0
2020-03-20 13:10:00,192.54,193.85,189.17,191.66,14888.0,169.8416,170.9972,166.8689,169.0653,14888.0
2020-03-20 13:20:00,191.27,191.56,189.1,190.71,16755.0,168.7213,168.9771,166.8071,168.2273,16755.0
2020-03-20 13:30:00,190.33,190.51,188.01,189.26,15159.0,167.8921,168.0509,165.8456,166.9483,15159.0
2020-03-20 13:40:00,189.25,189.4,187.6,187.6,12068.0,166.9395,167.0718,165.484,165.484,12068.0
2020-03-20 13:50:00,188.35,188.35,187.42,187.77,10617.0,166.1456,166.1456,165.3252,165.6339,10617.0
2020-03-20 14:00:00,187.77,189.15,186.93,187.3,21018.0,165.6339,166.8512,164.893,165.2193,21018.0
2020-03-20 14:10:00,188.06,188.06,186.07,186.49,23572.0,165.8897,165.8897,164.1343,164.5048,23572.0
2020-03-20 14:20:00,187.05,187.06,184.44,185.68,11131.0,164.9988,165.0076,162.6965,163.7903,11131.0
2020-03-20 14:30:00,185.64,186.55,185.26,186.23,21384.0,163.755,164.5578,163.4198,164.2755,21384.0
2020-03-20 14:40:00,186.23,186.36,184.88,185.28,20268.0,164.2755,164.3902,163.0846,163.4375,20268.0
2020-03-20 14:50:00,185.4,186.51,184.5,185.83,32109.0,163.5433,164.5225,162.7494,163.9226,32109.0
2020-03-20 15:00:00,185.71,187.23,184.07,184.82,32864.0,163.8168,165.1576,162.3701,163.0317,32864.0
2020-03-20 15:10:00,184.79,186.45,183.57,184.48,49609.0,163.0052,164.4695,161.9291,162.7318,49609.0
2020-03-20 15:20:00,184.48,189.7,184.28,188.28,29137.0,162.7318,167.3364,162.5554,166.0838,29137.0
2020-03-20 15:30:00,188.4,189.49,184.66,185.77,26674.0,166.1897,167.1512,162.8906,163.8697,26674.0
2020-03-20 15:40:00,185.65,186.86,184.46,185.1,38924.0,163.7639,164.8312,162.7141,163.2787,38924.0
2020-03-20 15:50:00,185.53,190.29,184.04,189.15,189326.0,163.658,167.8568,162.3437,166.8512,189326.0
2020-03-23 09:30:00,186.41,187.86,182.0,182.3,41790.0,164.4343,165.7133,160.5441,160.8088,41790.0
2020-03-23 09:40:00,183.14,186.18,182.28,185.71,42738.0,161.5498,164.2314,160.7911,163.8168,42738.0
2020-03-23 09:50:00,185.34,190.6,184.08,187.1,32960.0,163.4904,168.1303,162.3789,165.0429,32960.0
2020-03-23 10:00:00,187.67,188.23,184.28,186.59,20280.0,165.5457,166.0397,162.5554,164.593,20280.0
2020-03-23 10:10:00,186.6,189.41,185.87,187.08,34884.0,164.6019,167.0806,163.9579,165.0253,34884.0
2020-03-23 10:20:00,187.35,188.71,186.3,188.46,37848.0,165.2634,166.4631,164.3372,166.2426,37848.0
2020-03-23 10:30:00,188.28,192.09,186.63,191.6,47112.0,166.0838,169.4446,164.6283,169.0124,47112.0
2020-03-23 10:40:00,191.61,192.86,190.11,192.03,54480.0,169.0212,170.1239,167.6981,169.3917,54480.0
2020-03-23 10:50:00,191.2,191.68,187.9,189.2,22937.0,168.6596,169.083,165.7486,166.8953,22937.0
2020-03-23 11:00:00,189.31,190.57,188.59,189.66,24352.0,166.9924,168.1038,166.3573,167.3011,24352.0
2020-03-23 11:10:00,189.65,190.32,187.99,188.84,36655.0,167.2923,167.8833,165.828,166.5778,36655.0
2020-03-23 11:20:00,188.71,189.4,187.04,187.15,42123.0,166.4631,167.0718,164.99,165.087,42123.0
2020-03-23 11:30:00,187.05,187.92,184.18,184.9,47733.0,164.9988,165.7662,162.4671,163.1023,47733.0
2020-03-23 11:40:00,184.99,185.18,182.26,183.87,19776.0,163.1817,163.3493,160.7735,162.1937,19776.0
2020-03-23 11:50:00,184.42,184.98,183.78,184.86,24962.0,162.6789,163.1728,162.1143,163.067,24962.0
2020-03-23 12:00:00,184.63,185.49,182.34,182.68,19024.0,162.8641,163.6227,160.8441,161.144,19024.0
2020-03-23 12:10:00,182.68,185.8,181.45,185.15,19720.0,161.144,163.8962,160.059,163.3228,19720.0
2020-03-23 12:20:00,185.05,186.28,184.22,185.44,24311.0,163.2346,164.3196,162.5024,163.5786,24311.0
2020-03-23 12:30:00,184.92,186.55,184.36,185.66,32246.0,163.1199,164.5578,162.6259,163.7727,32246.0
2020-03-23 12:40:00,185.6,188.83,185.49,188.83,24966.0,163.7197,166.569,163.6227,166.569,24966.0
2020-03-23 12:50:00,188.52,191.61,188.29,191.33,23331.0,166.2955,169.0212,166.0926,168.7742,23331.0
2020-03-23 13:00:00,191.14,191.83,190.01,191.5,33787.0,168.6066,169.2153,167.6099,168.9242,33787.0
2020-03-23 13:10:00,191.69,194.61,191.69,192.79,28413.0,169.0918,171.6676,169.0918,170.0621,28413.0
2020-03-23 13:20:00,192.82,193.0,189.24,189.37,29836.0,170.0886,170.2474,166.9306,167.0453,29836.0
2020-03-23 13:30:00,189.45,190.25,185.64,186.41,16198.0,167.1159,167.8216,163.755,164.4343,16198.0
2020-03-23 13:40:00,186.5,187.8,185.27,187.21,29203.0,164.5136,165.6604,163.4286,165.1399,29203.0
2020-03-23 13:50:00,187.53,187.6,183.78,184.36,23427.0,165.4222,165.484,162.1143,162.6259,23427.0
2020-03-23 14:00:00,184.15,184.22,181.0,181.0,49709.0,162.4407,162.5024,159.662,159.662,49709.0
2020-03-23 14:10:00,181.0,182.35,180.04,180.48,23088.0,159.662,160.8529,158.8152,159.2033,23088.0
2020-03-23 14:20:00,180.31,181.69,179.42,181.24,19795.0,159.0534,160.2707,158.2683,159.8737,19795.0
2020-03-23 14:30:00,181.25,181.26,178.34,179.44,16344.0,159.8826,159.8914,157.3156,158.2859,16344.0
2020-03-23 14:40:00,179.76,181.33,179.05,181.33,21184.0,158.5682,159.9531,157.9419,159.9531,21184.0
2020-03-23 14:50:00,181.52,181.83,179.07,179.92,42065.0,160.1207,160.3942,157.9596,158.7094,42065.0
2020-03-23 15:00:00,180.17,180.53,176.47,176.97,30964.0,158.9299,159.2474,155.6661,156.1071,30964.0
2020-03-23 15:10:00,176.74,177.84,175.89,176.01,25016.0,155.9042,156.8746,155.1545,155.2603,25016.0
2020-03-23 15:20:00,176.08,176.68,173.91,175.68,48282.0,155.3221,155.8513,153.4079,154.9692,48282.0
2020-03-23 15:30:00,175.71,177.11,174.45,176.4,40333.0,154.9957,156.2306,153.8842,155.6043,40333.0
2020-03-23 15:40:00,176.36,178.16,175.0,175.95,50800.0,155.569,157.1568,154.3694,155.2074,50800.0
2020-03-23 15:50:00,175.93,180.14,175.67,176.66,139064.0,155.1897,158.9034,154.9604,155.8337,139064.0
2020-03-24 09:30:00,185.56,188.33,183.57,184.29,48695.0,163.6845,166.1279,161.9291,162.5642,48695.0
2020-03-24 09:40:00,184.0,184.14,179.27,182.92,24408.0,162.3084,162.4319,158.136,161.3557,24408.0
2020-03-24 09:50:00,183.6,184.64,182.31,183.01,14832.0,161.9555,162.8729,160.8176,161.4351,14832.0
2020-03-24 10:00:00,183.31,183.95,182.34,183.47,67276.0,161.6997,162.2643,160.8441,161.8409,67276.0
2020-03-24 10:10:00,182.86,186.48,182.09,186.28,16565.0,161.3028,164.496,160.6235,164.3196,16565.0
2020-03-24 10:20:00,186.4,188.71,186.32,188.23,14193.0,164.4254,166.4631,164.3549,166.0397,14193.0
2020-03-24 10:30:00,188.23,188.32,186.29,186.96,34575.0,166.0397,166.1191,164.3284,164.9194,34575.0
2020-03-24 10:40:00,186.99,188.99,186.98,188.1,37713.0,164.9459,166.7101,164.9371,165.925,37713.0
2020-03-24 10:50:00,187.8,192.15,187.5,191.72,23302.0,165.6604,169.4976,165.3958,169.1183,23302.0
2020-03-24 11:00:00,191.72,191.76,190.15,191.33,21759.0,169.1183,169.1535,167.7334,168.7742,21759.0
2020-03-24 11:10:00,191.1,191.89,189.36,190.64,24724.0,168.5714,169.2682,167.0365,168.1656,24724.0
2020-03-24 11:20:00,190.55,191.19,189.4,191.19,32379.0,168.0862,168.6507,167.0718,168.6507,32379.0
2020-03-24 11:30:00,191.18,191.18,189.39,190.63,19923.0,168.6419,168.6419,167.0629,168.1568,19923.0
2020-03-24 11:40:00,190.09,191.14,189.77,190.65,18546.0,167.6804,168.6066,167.3981,168.1744,18546.0
2020-03-24 11:50:00,190.52,193.93,190.16,193.93,34270.0,168.0597,171.0677,167.7422,171.0677,34270.0
2020-03-24 12:00:00,193.56,194.98,193.4,194.31,17854.0,170.7413,171.9939,170.6002,171.4029,17854.0
2020-03-24 12:10:00,194.5,195.11,190.21,192.31,36971.0,171.5705,172.1086,167.7863,169.6387,36971.0
2020-03-24 12:20:00,191.79,194.3,191.78,193.24,37625.0,169.18,171.3941,169.1712,170.4591,37625.0
2020-03-24 12:30:00,193.35,195.84,193.35,195.7,22715.0,170.5561,172.7526,170.5561,172.6291,22715.0
2020-03-24 12:40:00,194.77,195.33,193.44,195.16,13640.0,171.8087,172.3027,170.6355,172.1527,13640.0
2020-03-24 12:50:00,195.01,195.91,193.65,193.82,29172.0,172.0204,172.8143,170.8207,170.9707,29172.0
2020-03-24 13:00:00,193.99,194.31,192.41,193.22,28440.0,171.1207,171.4029,169.7269,170.4414,28440.0
2020-03-24 13:10:00,193.13,193.93,192.63,193.75,16338.0,170.362,171.0677,169.921,170.9089,16338.0
2020-03-24 13:20:00,193.78,194.75,191.58,194.75,21440.0,170.9354,171.7911,168.9948,171.7911,21440.0
2020-03-24 13:30:00,194.78,200.72,194.78,198.02,57523.0,171.8175,177.0573,171.8175,174.6756,57523.0
2020-03-24 13:40:00,198.02,198.33,194.11,194.28,41279.0,174.6756,174.949,171.2265,171.3765,41279.0
2020-03-24 13:50:00,194.73,194.77,191.21,191.63,31442.0,171.7734,171.8087,168.6684,169.0389,31442.0
2020-03-24 14:00:00,191.85,192.28,190.81,191.52,50028.0,169.2329,169.6122,168.3155,168.9418,50028.0
2020-03-24 14:10:00,191.31,194.11,190.14,193.49,45278.0,168.7566,171.2265,167.7245,170.6796,45278.0
2020-03-24 14:20:00,193.81,193.81,191.52,192.93,24272.0,170.9619,170.9619,168.9418,170.1856,24272.0
2020-03-24 14:30:00,193.01,194.78,191.91,192.31,13205.0,170.2562,171.8175,169.2859,169.6387,13205.0
2020-03-24 14:40:00,192.56,193.21,189.01,189.49,29832.0,169.8592,170.4326,166.7277,167.1512,29832.0
2020-03-24 14:50:00,189.78,194.39,189.54,194.39,26475.0,167.407,171.4735,167.1953,171.4735,26475.0
2020-03-24 15:00:00,194.13,195.59,193.85,194.35,19901.0,171.2442,172.532,170.9972,171.4382,19901.0
2020-03-24 15:10:00,194.35,194.43,192.63,194.02,25666.0,171.4382,171.5088,169.921,171.1471,25666.0
2020-03-24 15:20:00,193.65,193.86,192.47,193.54,36195.0,170.8207,171.006,169.7798,170.7237,36195.0
2020-03-24 15:30:00,193.41,197.0,193.41,195.79,29097.0,170.609,173.7758,170.609,172.7085,29097.0
2020-03-24 15:40:00,196.34,198.29,194.4,195.24,27238.0,173.1936,174.9137,171.4823,172.2233,27238.0
2020-03-24 15:50:00,194.87,195.21,192.89,194.29,193066.0,171.8969,172.1968,170.1503,171.3853,193066.0
2020-03-25 09:30:00,193.36,200.41,192.19,200.41,46187.0,170.5649,176.7838,169.5329,176.7838,46187.0
2020-03-25 09:40:00,200.58,201.24,196.5,198.08,26971.0,176.9338,177.516,173.3348,174.7285,26971.0
2020-03-25 09:50:00,198.09,198.9,191.81,192.16,35761.0,174.7373,175.4518,169.1977,169.5064,35761.0
2020-03-25 10:00:00,192.16,194.84,191.66,193.77,42383.0,169.5064,171.8704,169.0653,170.9266,42383.0
2020-03-25 10:10:00,193.76,194.03,191.15,193.33,21664.0,170.9178,171.1559,168.6155,170.5385,21664.0
2020-03-25 10:20:00,193.33,195.64,193.09,194.21,15433.0,170.5385,172.5761,170.3268,171.3147,15433.0
2020-03-25 10:30:00,193.95,195.93,192.32,193.94,20102.0,171.0854,172.8319,169.6475,171.0765,20102.0
2020-03-25 10:40:00,194.42,195.52,190.8,191.18,14264.0,171.5,172.4703,168.3067,168.6419,14264.0
2020-03-25 10:50:00,191.68,194.96,190.76,194.96,15746.0,169.083,171.9763,168.2714,171.9763,15746.0
2020-03-25 11:00:00,194.27,195.67,192.93,195.67,13755.0,171.3676,172.6026,170.1856,172.6026,13755.0
2020-03-25 11:10:00,194.82,197.48,194.63,196.22,27178.0,171.8528,174.1992,171.6852,173.0878,27178.0
2020-03-25 11:20:00,196.57,198.14,194.62,194.68,16716.0,173.3965,174.7814,171.6764,171.7293,16716.0
2020-03-25 11:30:00,194.65,195.9,194.29,195.28,12517.0,171.7028,172.8055,171.3853,172.2586,12517.0
2020-03-25 11:40:00,195.85,198.07,194.16,198.05,19619.0,172.7614,174.7197,171.2706,174.702,19619.0
2020-03-25 11:50:00,198.07,198.31,194.19,197.61,21950.0,174.7197,174.9314,171.2971,174.3139,21950.0
2020-03-25 12:00:00,197.22,198.05,196.82,197.43,18091.0,173.9699,174.702,173.617,174.1551,18091.0
2020-03-25 12:10:00,197.32,197.71,196.43,197.23,21297.0,174.0581,174.4021,173.273,173.9787,21297.0
2020-03-25 12:20:00,197.4,200.91,197.25,200.86,36731.0,174.1287,177.2249,173.9963,177.1808,36731.0
2020-03-25 12:30:00,200.33,204.62,199.67,204.62,38479.0,176.7132,180.4975,176.131,180.4975,38479.0
2020-03-25 12:40:00,204.1,204.38,201.24,201.86,43745.0,180.0388,180.2858,177.516,178.0629,43745.0
2020-03-25 12:50:00,201.99,203.0,200.49,200.49,33463.0,178.1775,179.0685,176.8544,176.8544,33463.0
2020-03-25 13:00:00,200.92,202.17,200.13,201.78,23498.0,177.2337,178.3363,176.5368,177.9923,23498.0
2020-03-25 13:10:00,201.83,203.39,201.01,202.95,39489.0,178.0364,179.4125,177.3131,179.0244,39489.0
2020-03-25 13:20:00,203.36,203.75,202.1,202.6,26171.0,179.386,179.7301,178.2746,178.7156,26171.0
2020-03-25 13:30:00,202.46,203.78,201.9,202.72,21541.0,178.5921,179.7565,178.0982,178.8215,21541.0
2020-03-25 13:40:00,202.81,203.95,202.38,202.71,18304.0,178.9009,179.9065,178.5216,178.8127,18304.0
2020-03-25 13:50:00,202.4,202.97,200.97,201.17,29956.0,178.5392,179.042,177.2778,177.4542,29956.0
2020-03-25 14:00:00,201.06,201.16,197.36,197.57,28819.0,177.3572,177.4454,174.0934,174.2786,28819.0
2020-03-25 14:10:00,197.55,200.71,197.44,200.71,15143.0,174.261,177.0484,174.1639,177.0484,15143.0
2020-03-25 14:20:00,200.38,201.2,199.7,200.53,19192.0,176.7573,177.4807,176.1575,176.8897,19192.0
2020-03-25 14:30:00,200.53,200.54,199.45,199.83,29125.0,176.8897,176.8985,175.937,176.2722,29125.0
2020-03-25 14:40:00,200.21,201.24,198.91,201.24,15380.0,176.6074,177.516,175.4606,177.516,15380.0
2020-03-25 14:50:00,200.97,204.21,200.04,202.54,25739.0,177.2778,180.1358,176.4574,178.6627,25739.0
2020-03-25 15:00:00,202.59,203.3,201.95,203.3,10686.0,178.7068,179.3331,178.1423,179.3331,10686.0
2020-03-25 15:10:00,202.85,203.29,202.19,202.88,19896.0,178.9362,179.3243,178.354,178.9626,19896.0
2020-03-25 15:20:00,203.11,203.5,200.33,200.97,24913.0,179.1655,179.5095,176.7132,177.2778,24913.0
2020-03-25 15:30:00,200.48,201.82,200.0,200.35,32289.0,176.8456,178.0276,176.4221,176.7309,32289.0
2020-03-25 15:40:00,200.74,201.28,197.82,198.41,38141.0,177.0749,177.5512,174.4991,175.0196,38141.0
2020-03-25 15:50:00,198.27,198.33,189.72,191.75,249127.0,174.8961,174.949,167.354,169.1447,249127.0
2020-03-26 09:30:00,192.98,194.39,189.98,194.3,42902.0,170.2297,171.4735,167.5834,171.3941,42902.0
2020-03-26 09:40:00,194.74,197.28,192.73,196.06,23272.0,171.7822,174.0228,170.0092,172.9466,23272.0
2020-03-26 09:50:00,196.04,198.71,193.29,197.7,16368.0,172.929,175.2842,170.5032,174.3933,16368.0
2020-03-26 10:00:00,197.7,198.86,195.61,198.26,22064.0,174.3933,175.4165,172.5497,174.8873,22064.0
2020-03-26 10:10:00,197.69,201.27,197.02,200.35,19203.0,174.3845,177.5424,173.7935,176.7309,19203.0
2020-03-26 10:20:00,200.96,201.0,197.95,198.38,22380.0,177.269,177.3043,174.6138,174.9931,22380.0
2020-03-26 10:30:00,198.44,200.91,197.17,197.28,14545.0,175.046,177.2249,173.9258,174.0228,14545.0
2020-03-26 10:40:00,197.03,197.54,194.83,195.39,12203.0,173.8023,174.2521,171.8616,172.3556,12203.0
2020-03-26 10:50:00,195.52,197.94,195.07,196.61,12817.0,172.4703,174.605,172.0733,173.4318,12817.0
2020-03-26 11:00:00,196.99,197.97,195.93,197.32,18844.0,173.767,174.6315,172.8319,174.0581,18844.0
2020-03-26 11:10:00,196.87,198.28,196.65,198.28,8956.0,173.6611,174.9049,173.4671,174.9049,8956.0
2020-03-26 11:20:00,198.46,200.28,198.34,199.62,10808.0,175.0637,176.6691,174.9578,176.0869,10808.0
2020-03-26 11:30:00,200.25,200.34,198.35,198.35,7001.0,176.6427,176.7221,174.9667,174.9667,7001.0
2020-03-26 11:40:00,198.95,199.15,197.42,198.22,11743.0,175.4959,175.6723,174.1463,174.852,11743.0
2020-03-26 11:50:00,197.53,198.65,196.7,197.85,11220.0,174.2433,175.2313,173.5112,174.5256,11220.0
2020-03-26 12:00:00,198.62,199.77,197.59,199.02,7565.0,175.2048,176.2193,174.2963,175.5577,7565.0
2020-03-26 12:10:00,198.83,199.83,197.85,198.34,11976.0,175.3901,176.2722,174.5256,174.9578,11976.0
2020-03-26 12:20:00,198.26,200.65,197.71,200.65,21023.0,174.8873,176.9955,174.4021,176.9955,21023.0
2020-03-26 12:30:00,200.66,201.52,197.83,198.02,19848.0,177.0043,177.7629,174.508,174.6756,19848.0
2020-03-26 12:40:00,198.18,199.44,197.94,198.77,17602.0,174.8167,175.9282,174.605,175.3371,17602.0
2020-03-26 12:50:00,199.15,199.92,198.19,199.49,14332.0,175.6723,176.3516,174.8255,175.9723,14332.0
2020-03-26 13:00:00,199.72,200.34,198.5,198.53,12173.0,176.1751,176.7221,175.099,175.1254,12173.0
2020-03-26 13:10:00,198.71,199.36,197.73,197.81,20913.0,175.2842,175.8576,174.4197,174.4903,20913.0
2020-03-26 13:20:00,197.79,198.56,197.35,198.18,8528.0,174.4727,175.1519,174.0845,174.8167,8528.0
2020-03-26 13:30:00,198.19,198.19,196.59,197.89,18820.0,174.8255,174.8255,173.4141,174.5609,18820.0
2020-03-26 13:40:00,198.11,198.63,197.47,198.33,16052.0,174.755,175.2136,174.1904,174.949,16052.0
2020-03-26 13:50:00,198.29,198.45,197.75,198.01,14534.0,174.9137,175.0549,174.4374,174.6667,14534.0
2020-03-26 14:00:00,197.7,198.16,196.12,196.32,55774.0,174.3933,174.7991,172.9996,173.176,55774.0
2020-03-26 14:10:00,196.81,197.41,196.02,197.11,14175.0,173.6082,174.1375,172.9113,173.8728,14175.0
2020-03-26 14:20:00,196.98,197.99,196.59,196.9,17211.0,173.7582,174.6491,173.4141,173.6876,17211.0
2020-03-26 14:30:00,196.83,197.56,196.72,197.06,36432.0,173.6258,174.2698,173.5288,173.8287,36432.0
2020-03-26 14:40:00,197.12,197.49,196.63,196.98,22363.0,173.8817,174.208,173.4494,173.7582,22363.0
2020-03-26 14:50:00,197.26,197.7,196.67,196.67,26373.0,174.0052,174.3933,173.4847,173.4847,26373.0
2020-03-26 15:00:00,196.9,197.54,196.76,197.2,20793.0,173.6876,174.2521,173.5641,173.9522,20793.0
2020-03-26 15:10:00,197.34,198.07,196.25,197.65,26174.0,174.0757,174.7197,173.1142,174.3492,26174.0
2020-03-26 15:20:00,198.0,199.06,197.44,199.06,21892.0,174.6579,175.593,174.1639,175.593,21892.0
2020-03-26 15:30:00,198.92,199.6,197.05,197.97,25387.0,175.4695,176.0693,173.8199,174.6315,25387.0
2020-03-26 15:40:00,198.52,199.2,197.44,197.97,30426.0,175.1166,175.7165,174.1639,174.6315,30426.0
2020-03-26 15:50:00,197.65,202.8,197.65,200.76,155316.0,174.3492,178.8921,174.3492,177.0925,155316.0
2020-03-27 09:30:00,195.31,197.64,194.98,196.47,22030.0,172.285,174.3404,171.9939,173.3083,22030.0
2020-03-27 09:40:00,196.84,197.27,195.17,196.57,14166.0,173.6347,174.014,172.1615,173.3965,14166.0
2020-03-27 09:50:00,196.57,198.61,196.04,197.0,14420.0,173.3965,175.196,172.929,173.7758,14420.0
2020-03-27 10:00:00,197.05,197.77,195.9,196.86,13045.0,173.8199,174.455,172.8055,173.6523,13045.0
2020-03-27 10:10:00,196.86,197.06,195.6,196.16,27176.0,173.6523,173.8287,172.5409,173.0348,27176.0
2020-03-27 10:20:00,195.89,197.29,195.68,196.86,11610.0,172.7967,174.0316,172.6114,173.6523,11610.0
2020-03-27 10:30:00,196.39,196.52,195.27,195.79,13435.0,173.2377,173.3524,172.2498,172.7085,13435.0
2020-03-27 10:40:00,195.5,196.09,195.04,195.76,13481.0,172.4526,172.9731,172.0469,172.682,13481.0
2020-03-27 10:50:00,195.31,196.54,195.11,196.04,13138.0,172.285,173.37,172.1086,172.929,13138.0
2020-03-27 11:00:00,196.23,196.53,195.43,195.63,12557.0,173.0966,173.3612,172.3909,172.5673,12557.0
2020-03-27 11:10:00,195.45,196.36,194.66,195.97,6755.0,172.4085,173.2113,171.7117,172.8672,6755.0
2020-03-27 11:20:00,195.89,196.51,195.25,195.64,9968.0,172.7967,173.3436,172.2321,172.5761,9968.0
2020-03-27 11:30:00,195.84,196.45,195.1,195.67,11545.0,172.7526,173.2906,172.0998,172.6026,11545.0
2020-03-27 11:40:00,195.48,195.69,193.65,193.8,6973.0,172.435,172.6202,170.8207,170.9531,6973.0
2020-03-27 11:50:00,194.22,194.26,192.73,193.21,6792.0,171.3235,171.3588,170.0092,170.4326,6792.0
2020-03-27 12:00:00,193.18,193.54,192.6,193.01,6283.0,170.4061,170.7237,169.8945,170.2562,6283.0
2020-03-27 12:10:00,192.94,193.53,191.87,192.47,5976.0,170.1944,170.7149,169.2506,169.7798,5976.0
2020-03-27 12:20:00,192.29,192.31,191.33,192.23,13082.0,169.6211,169.6387,168.7742,169.5681,13082.0
2020-03-27 12:30:00,192.2,194.47,191.78,193.21,8907.0,169.5417,171.5441,169.1712,170.4326,8907.0
2020-03-27 12:40:00,193.73,194.04,193.19,193.19,7368.0,170.8913,171.1648,170.415,170.415,7368.0
2020-03-27 12:50:00,193.55,196.06,193.54,196.06,8117.0,170.7325,172.9466,170.7237,172.9466,8117.0
2020-03-27 13:00:00,195.59,196.04,194.09,194.11,5058.0,172.532,172.929,171.2089,171.2265,5058.0
2020-03-27 13:10:00,193.94,195.21,193.86,194.91,13131.0,171.0765,172.1968,171.006,171.9322,13131.0
2020-03-27 13:20:00,195.03,196.08,194.75,195.36,14381.0,172.0381,172.9643,171.7911,172.3291,14381.0
2020-03-27 13:30:00,195.55,198.3,195.31,197.96,14487.0,172.4967,174.9226,172.285,174.6226,14487.0
2020-03-27 13:40:00,197.95,198.94,196.62,198.35,15555.0,174.6138,175.4871,173.4406,174.9667,15555.0
2020-03-27 13:50:00,198.47,198.47,196.02,196.02,11221.0,175.0725,175.0725,172.9113,172.9113,11221.0
2020-03-27 14:00:00,195.99,196.17,195.18,195.42,15926.0,172.8849,173.0437,172.1704,172.3821,15926.0
2020-03-27 14:10:00,195.18,197.22,195.18,197.22,9792.0,172.1704,173.9699,172.1704,173.9699,9792.0
2020-03-27 14:20:00,196.94,197.64,196.52,197.06,13915.0,173.7229,174.3404,173.3524,173.8287,13915.0
2020-03-27 14:30:00,197.22,197.84,197.04,197.56,10006.0,173.9699,174.5168,173.8111,174.2698,10006.0
2020-03-27 14:40:00,197.55,197.55,196.02,196.31,9006.0,174.261,174.261,172.9113,173.1672,9006.0
2020-03-27 14:50:00,196.12,197.51,195.62,197.35,15833.0,172.9996,174.2257,172.5585,174.0845,15833.0
2020-03-27 15:00:00,197.17,197.98,196.86,197.37,15232.0,173.9258,174.6403,173.6523,174.1022,15232.0
2020-03-27 15:10:00,197.4,198.2,197.01,198.17,12880.0,174.1287,174.8343,173.7846,174.8079,12880.0
2020-03-27 15:20:00,197.93,199.15,197.01,198.68,18301.0,174.5962,175.6723,173.7846,175.2578,18301.0
2020-03-27 15:30:00,198.67,199.07,197.1,197.14,21991.0,175.2489,175.6018,173.864,173.8993,21991.0
2020-03-27 15:40:00,197.39,197.41,195.57,196.01,22534.0,174.1198,174.1375,172.5144,172.9025,22534.0
2020-03-27 15:50:00,195.86,195.86,191.51,193.63,138180.0,172.7702,172.7702,168.933,170.8031,138180.0
2020-03-30 09:30:00,198.47,201.31,197.1,199.24,35554.0,175.0725,177.5777,173.864,175.7517,35554.0
2020-03-30 09:40:00,199.73,199.89,197.1,198.86,10367.0,176.184,176.3251,173.864,175.4165,10367.0
2020-03-30 09:50:00,198.99,200.61,198.89,200.29,17869.0,175.5312,176.9602,175.443,176.678,17869.0
2020-03-30 10:00:00,200.4,201.62,199.71,200.88,13892.0,176.775,177.8512,176.1663,177.1984,13892.0
2020-03-30 10:10:00,200.98,201.92,200.36,201.8,10912.0,177.2866,178.1158,176.7397,178.0099,10912.0
2020-03-30 10:20:00,201.78,201.99,200.59,201.03,15431.0,177.9923,178.1775,176.9426,177.3307,15431.0
2020-03-30 10:30:00,200.85,202.11,200.6,202.1,12767.0,177.1719,178.2834,176.9514,178.2746,12767.0
2020-03-30 10:40:00,201.78,202.85,201.68,202.56,27586.0,177.9923,178.9362,177.9041,178.6803,27586.0
2020-03-30 10:50:00,202.57,202.79,201.65,201.97,19916.0,178.6892,178.8832,177.8776,178.1599,19916.0
2020-03-30 11:00:00,202.15,205.92,202.15,204.33,14568.0,178.3187,181.6442,178.3187,180.2417,14568.0
2020-03-30 11:10:00,203.95,205.6,203.83,205.22,13081.0,179.9065,181.362,179.8006,181.0268,13081.0
2020-03-30 11:20:00,205.45,205.86,203.89,204.81,18437.0,181.2296,181.5913,179.8536,180.6651,18437.0
2020-03-30 11:30:00,204.9,205.08,203.92,204.95,12320.0,180.7445,180.9033,179.88,180.7886,12320.0
2020-03-30 11:40:00,204.94,206.03,204.74,205.59,15430.0,180.7798,181.7413,180.6033,181.3531,15430.0
2020-03-30 11:50:00,205.58,205.76,205.04,205.21,15870.0,181.3443,181.5031,180.868,181.0179,15870.0
2020-03-30 12:00:00,205.2,205.62,204.4,204.94,25421.0,181.0091,181.3796,180.3034,180.7798,25421.0
2020-03-30 12:10:00,204.85,206.67,204.85,206.5,10674.0,180.7004,182.3058,180.7004,182.1559,10674.0
2020-03-30 12:20:00,206.51,206.7,205.27,206.17,10634.0,182.1647,182.3323,181.0709,181.8648,10634.0
2020-03-30 12:30:00,206.16,206.24,204.56,205.51,12592.0,181.8559,181.9265,180.4446,181.2826,12592.0
2020-03-30 12:40:00,205.67,206.08,205.38,205.95,7199.0,181.4237,181.7854,181.1679,181.6707,7199.0
2020-03-30 12:50:00,206.03,206.4,205.85,206.06,6734.0,181.7413,182.0676,181.5825,181.7677,6734.0
2020-03-30 13:00:00,206.12,206.2,204.86,204.86,11559.0,181.8207,181.8912,180.7092,180.7092,11559.0
2020-03-30 13:10:00,204.96,206.63,204.95,206.52,10445.0,180.7974,182.2705,180.7886,182.1735,10445.0
2020-03-30 13:20:00,206.36,206.38,205.49,205.94,9583.0,182.0324,182.05,181.2649,181.6619,9583.0
2020-03-30 13:30:00,205.76,206.24,205.65,206.04,12794.0,181.5031,181.9265,181.4061,181.7501,12794.0
2020-03-30 13:40:00,206.06,206.73,205.46,206.73,10793.0,181.7677,182.3587,181.2385,182.3587,10793.0
2020-03-30 13:50:00,206.59,206.95,205.56,206.28,30098.0,182.2352,182.5528,181.3267,181.9618,30098.0
2020-03-30 14:00:00,206.13,206.14,205.66,205.75,14747.0,181.8295,181.8383,181.4149,181.4943,14747.0
2020-03-30 14:10:00,205.71,206.11,205.45,206.11,21325.0,181.459,181.8118,181.2296,181.8118,21325.0
2020-03-30 14:20:00,205.97,206.13,205.27,206.0,14203.0,181.6883,181.8295,181.0709,181.7148,14203.0
2020-03-30 14:30:00,205.87,206.06,205.48,205.89,9730.0,181.6001,181.7677,181.2561,181.6178,9730.0
2020-03-30 14:40:00,205.74,206.71,205.56,206.45,8400.0,181.4855,182.3411,181.3267,182.1118,8400.0
2020-03-30 14:50:00,206.61,207.13,206.15,206.51,15358.0,182.2529,182.7116,181.8471,182.1647,15358.0
2020-03-30 15:00:00,206.37,208.59,206.23,208.48,16945.0,182.0412,183.9995,181.9177,183.9024,16945.0
2020-03-30 15:10:00,208.58,208.58,207.23,207.8,25708.0,183.9907,183.9907,182.7998,183.3026,25708.0
2020-03-30 15:20:00,207.99,208.24,205.51,205.91,20438.0,183.4702,183.6907,181.2826,181.6354,20438.0
2020-03-30 15:30:00,205.88,206.6,204.03,205.84,28335.0,181.609,182.2441,179.977,181.5737,28335.0
2020-03-30 15:40:00,205.84,207.03,205.34,206.43,37090.0,181.5737,182.6234,181.1326,182.0941,37090.0
2020-03-30 15:50:00,207.22,207.72,205.26,206.18,110741.0,182.791,183.232,181.062,181.8736,110741.0
2020-03-31 09:30:00,202.7,205.88,200.01,200.44,42980.0,180.0042,182.8281,177.6154,177.9972,42980.0
2020-03-31 09:40:00,200.25,202.49,197.78,199.09,21703.0,177.8285,179.8177,175.635,176.7984,21703.0
2020-03-31 09:50:00,199.53,201.6,199.27,200.07,15359.0,177.1891,179.0273,176.9582,177.6686,15359.0
2020-03-31 10:00:00,199.25,200.76,198.91,200.76,31079.0,176.9405,178.2814,176.6385,178.2814,31079.0
2020-03-31 10:10:00,200.96,203.36,200.96,202.8,24525.0,178.459,180.5903,178.459,180.093,24525.0
2020-03-31 10:20:00,202.52,204.32,202.52,203.9,36338.0,179.8443,181.4428,179.8443,181.0698,36338.0
2020-03-31 10:30:00,203.79,204.43,203.35,203.84,30864.0,180.9721,181.5405,180.5814,181.0165,30864.0
2020-03-31 10:40:00,203.8,204.03,201.71,202.12,16558.0,180.981,181.1852,179.125,179.4891,16558.0
2020-03-31 10:50:00,202.03,203.01,201.92,202.83,17751.0,179.4092,180.2795,179.3115,180.1196,17751.0
2020-03-31 11:00:00,203.05,203.09,201.99,202.69,13814.0,180.315,180.3505,179.3737,179.9953,13814.0
2020-03-31 11:10:00,202.59,203.87,202.41,202.41,15274.0,179.9065,181.0432,179.7466,179.7466,15274.0
2020-03-31 11:20:00,202.91,204.07,202.71,203.93,19456.0,180.1907,181.2208,180.013,181.0964,19456.0
2020-03-31 11:30:00,204.06,204.64,202.86,203.47,17295.0,181.2119,181.7269,180.1463,180.688,17295.0
2020-03-31 11:40:00,203.47,204.49,202.96,204.05,21224.0,180.688,181.5937,180.2351,181.203,21224.0
2020-03-31 11:50:00,203.79,204.99,203.36,204.01,17605.0,180.9721,182.0378,180.5903,181.1675,17605.0
2020-03-31 12:00:00,204.12,204.27,203.04,203.72,16463.0,181.2652,181.3984,180.3061,180.91,16463.0
2020-03-31 12:10:00,203.5,203.85,202.28,202.28,17420.0,180.7146,181.0254,179.6312,179.6312,17420.0
2020-03-31 12:20:00,202.87,202.87,200.72,201.18,21678.0,180.1551,180.1551,178.2459,178.6544,21678.0
2020-03-31 12:30:00,201.32,201.47,199.29,199.3,18335.0,178.7787,178.9119,176.976,176.9849,18335.0
2020-03-31 12:40:00,199.59,201.45,199.51,201.08,16188.0,177.2424,178.8941,177.1713,178.5656,16188.0
2020-03-31 12:50:00,201.0,201.66,199.16,199.16,17163.0,178.4945,179.0806,176.8605,176.8605,17163.0
2020-03-31 13:00:00,199.14,199.45,198.18,198.18,22268.0,176.8428,177.1181,175.9903,175.9903,22268.0
2020-03-31 13:10:00,198.07,198.81,197.83,198.72,14913.0,175.8926,176.5497,175.6794,176.4698,14913.0
2020-03-31 13:20:00,198.57,198.69,197.54,197.97,18213.0,176.3366,176.4432,175.4219,175.8038,18213.0
2020-03-31 13:30:00,197.84,199.23,197.46,199.23,23419.0,175.6883,176.9227,175.3509,176.9227,23419.0
2020-03-31 13:40:00,199.24,199.51,198.68,199.26,20810.0,176.9316,177.1713,176.4343,176.9493,20810.0
2020-03-31 13:50:00,199.17,200.28,198.43,199.91,31639.0,176.8694,177.8551,176.2123,177.5266,31639.0
2020-03-31 14:00:00,199.63,200.13,199.04,199.82,28144.0,177.2779,177.7219,176.754,177.4466,28144.0
2020-03-31 14:10:00,199.49,199.67,198.79,199.18,23817.0,177.1536,177.3134,176.532,176.8783,23817.0
2020-03-31 14:20:00,199.26,199.94,198.9,199.87,17593.0,176.9493,177.5532,176.6296,177.491,17593.0
2020-03-31 14:30:00,200.03,200.98,199.68,200.31,16960.0,177.6331,178.4767,177.3223,177.8818,16960.0
2020-03-31 14:40:00,200.22,200.79,199.74,200.11,41883.0,177.8018,178.308,177.3756,177.7042,41883.0
2020-03-31 14:50:00,200.27,201.14,200.12,200.78,21535.0,177.8462,178.6188,177.713,178.2991,21535.0
2020-03-31 15:00:00,200.86,201.51,200.4,200.9,40912.0,178.3702,178.9474,177.9617,178.4057,40912.0
2020-03-31 15:10:00,200.75,200.92,199.63,200.14,52514.0,178.2725,178.4235,177.2779,177.7308,52514.0
2020-03-31 15:20:00,200.12,200.68,199.68,199.69,48940.0,177.713,178.2103,177.3223,177.3312,48940.0
2020-03-31 15:30:00,199.84,200.57,199.69,200.29,36936.0,177.4644,178.1127,177.3312,177.864,36936.0
2020-03-31 15:40:00,200.37,200.81,198.96,199.07,51617.0,177.9351,178.3258,176.6829,176.7806,51617.0
2020-03-31 15:50:00,198.95,200.11,198.67,199.63,176157.0,176.674,177.7042,176.4254,177.2779,176157.0
2020-04-01 09:30:00,192.0,193.29,190.58,192.03,35212.0,170.5022,171.6478,169.2412,170.5289,35212.0
2020-04-01 09:40:00,192.51,192.72,191.0,192.07,15564.0,170.9551,171.1416,169.6142,170.5644,15564.0
2020-04-01 09:50:00,192.22,192.93,191.38,192.74,27566.0,170.6976,171.3281,169.9516,171.1594,27566.0
2020-04-01 10:00:00,193.4,193.4,191.22,192.55,13718.0,171.7455,171.7455,169.8096,170.9906,13718.0
2020-04-01 10:10:00,192.56,193.18,191.99,192.06,13994.0,170.9995,171.5501,170.4933,170.5555,13994.0
2020-04-01 10:20:00,192.07,193.16,192.07,192.41,10975.0,170.5644,171.5323,170.5644,170.8663,10975.0
2020-04-01 10:30:00,192.35,194.56,192.2,193.93,19805.0,170.813,172.7756,170.6798,172.2161,19805.0
2020-04-01 10:40:00,193.83,195.04,193.46,194.47,14050.0,172.1273,173.2018,171.7987,172.6957,14050.0
2020-04-01 10:50:00,194.33,194.48,193.67,194.18,17936.0,172.5713,172.7045,171.9852,172.4381,17936.0
2020-04-01 11:00:00,194.64,197.09,194.46,196.76,19361.0,172.8466,175.0223,172.6868,174.7293,19361.0
2020-04-01 11:10:00,196.68,197.4,196.5,197.12,16019.0,174.6582,175.2976,174.4984,175.0489,16019.0
2020-04-01 11:20:00,196.91,197.0,195.2,195.34,17088.0,174.8625,174.9424,173.3439,173.4682,17088.0
2020-04-01 11:30:00,195.31,195.67,194.47,194.47,8219.0,173.4416,173.7613,172.6957,172.6957,8219.0
2020-04-01 11:40:00,194.4,194.4,193.01,193.12,9993.0,172.6335,172.6335,171.3991,171.4968,9993.0
2020-04-01 11:50:00,193.16,193.48,192.72,193.15,8948.0,171.5323,171.8165,171.1416,171.5235,8948.0
2020-04-01 12:00:00,192.96,192.96,191.78,191.91,11833.0,171.3547,171.3547,170.3069,170.4223,11833.0
2020-04-01 12:10:00,191.96,192.79,191.76,191.78,8938.0,170.4667,171.2038,170.2891,170.3069,8938.0
2020-04-01 12:20:00,191.98,192.34,191.49,191.49,8267.0,170.4845,170.8042,170.0493,170.0493,8267.0
2020-04-01 12:30:00,191.55,191.97,190.53,190.53,5949.0,170.1026,170.4756,169.1968,169.1968,5949.0
2020-04-01 12:40:00,190.59,191.07,190.06,190.16,12789.0,169.2501,169.6763,168.7794,168.8682,12789.0
2020-04-01 12:50:00,190.35,190.7,189.79,189.87,13691.0,169.037,169.3478,168.5397,168.6107,13691.0
2020-04-01 13:00:00,189.75,191.12,189.71,190.9,10486.0,168.5041,169.7208,168.4686,169.5254,10486.0
2020-04-01 13:10:00,190.82,191.35,190.56,190.82,7321.0,169.4543,169.925,169.2235,169.4543,7321.0
2020-04-01 13:20:00,191.05,192.0,190.88,191.93,13397.0,169.6586,170.5022,169.5076,170.4401,13397.0
2020-04-01 13:30:00,191.86,192.26,191.47,191.79,9859.0,170.3779,170.7331,170.0316,170.3157,9859.0
2020-04-01 13:40:00,191.81,192.49,191.59,192.49,9783.0,170.3335,170.9374,170.1381,170.9374,9783.0
2020-04-01 13:50:00,192.33,193.25,191.96,193.15,11318.0,170.7953,171.6123,170.4667,171.5235,11318.0
2020-04-01 14:00:00,193.16,194.21,192.93,193.86,10876.0,171.5323,172.4648,171.3281,172.154,10876.0
2020-04-01 14:10:00,193.75,193.82,192.2,192.25,10946.0,172.0563,172.1184,170.6798,170.7242,10946.0
2020-04-01 14:20:00,192.63,192.98,192.29,192.71,10201.0,171.0617,171.3725,170.7597,171.1327,10201.0
2020-04-01 14:30:00,192.51,192.51,191.51,192.38,17140.0,170.9551,170.9551,170.0671,170.8397,17140.0
2020-04-01 14:40:00,192.37,192.46,191.92,192.24,14203.0,170.8308,170.9107,170.4312,170.7153,14203.0
2020-04-01 14:50:00,192.1,192.18,190.61,190.64,11605.0,170.591,170.6621,169.2679,169.2945,11605.0
2020-04-01 15:00:00,190.59,191.3,190.49,190.74,12769.0,169.2501,169.8806,169.1613,169.3833,12769.0
2020-04-01 15:10:00,190.88,191.88,190.87,191.88,12093.0,169.5076,170.3957,169.4987,170.3957,12093.0
2020-04-01 15:20:00,191.78,191.78,190.71,190.71,17997.0,170.3069,170.3069,169.3567,169.3567,17997.0
2020-04-01 15:30:00,190.76,191.57,189.85,189.86,26497.0,169.4011,170.1204,168.5929,168.6018,26497.0
2020-04-01 15:40:00,190.01,192.85,189.59,192.64,34160.0,168.735,171.257,168.3621,171.0706,34160.0
2020-04-01 15:50:00,192.4,192.41,188.54,189.28,207906.0,170.8574,170.8663,167.4296,168.0868,207906.0
2020-04-02 09:30:00,187.63,190.83,186.45,190.01,23965.0,166.6215,169.4632,165.5736,168.735,23965.0
2020-04-02 09:40:00,190.57,191.02,189.39,189.67,12763.0,169.2323,169.6319,168.1845,168.4331,12763.0
2020-04-02 09:50:00,190.33,192.61,190.24,191.48,13250.0,169.0192,171.0439,168.9393,170.0404,13250.0
2020-04-02 10:00:00,191.79,193.61,191.13,193.28,21171.0,170.3157,171.932,169.7296,171.6389,21171.0
2020-04-02 10:10:00,193.33,194.59,193.21,194.4,18642.0,171.6833,172.8022,171.5767,172.6335,18642.0
2020-04-02 10:20:00,194.12,195.46,194.01,195.04,22562.0,172.3848,173.5748,172.2872,173.2018,22562.0
2020-04-02 10:30:00,195.4,198.67,195.1,197.51,35774.0,173.5215,176.4254,173.2551,175.3953,35774.0
2020-04-02 10:40:00,197.51,197.93,196.62,196.89,36268.0,175.3953,175.7683,174.6049,174.8447,36268.0
2020-04-02 10:50:00,197.09,197.61,196.38,196.94,15862.0,175.0223,175.4841,174.3918,174.8891,15862.0
2020-04-02 11:00:00,196.98,198.0,196.49,196.95,18562.0,174.9246,175.8304,174.4895,174.898,18562.0
2020-04-02 11:10:00,196.93,198.96,196.41,198.23,22574.0,174.8802,176.6829,174.4184,176.0347,22574.0
2020-04-02 11:20:00,197.77,197.79,195.56,196.17,22983.0,175.6262,175.6439,173.6636,174.2053,22983.0
2020-04-02 11:30:00,196.22,197.25,195.8,196.31,20296.0,174.2497,175.1644,173.8767,174.3296,20296.0
2020-04-02 11:40:00,196.43,196.76,195.65,196.18,17646.0,174.4362,174.7293,173.7435,174.2142,17646.0
2020-04-02 11:50:00,196.03,196.35,195.09,195.97,10756.0,174.081,174.3652,173.2462,174.0277,10756.0
2020-04-02 12:00:00,196.11,198.76,196.11,198.76,17792.0,174.152,176.5053,174.152,176.5053,17792.0
2020-04-02 12:10:00,198.49,199.24,197.68,198.24,30108.0,176.2655,176.9316,175.5462,176.0435,30108.0
2020-04-02 12:20:00,198.33,198.68,197.52,198.13,13599.0,176.1235,176.4343,175.4042,175.9459,13599.0
2020-04-02 12:30:00,198.47,198.48,197.22,197.55,15810.0,176.2478,176.2567,175.1377,175.4308,15810.0
2020-04-02 12:40:00,197.29,197.92,196.44,197.33,17417.0,175.1999,175.7594,174.4451,175.2354,17417.0
2020-04-02 12:50:00,197.36,197.72,197.09,197.72,9176.0,175.2621,175.5818,175.0223,175.5818,9176.0
2020-04-02 13:00:00,197.52,198.36,197.17,197.54,12570.0,175.4042,176.1501,175.0933,175.4219,12570.0
2020-04-02 13:10:00,197.23,197.28,195.67,195.84,13747.0,175.1466,175.191,173.7613,173.9123,13747.0
2020-04-02 13:20:00,195.45,196.15,195.03,195.58,18027.0,173.5659,174.1876,173.193,173.6814,18027.0
2020-04-02 13:30:00,195.4,196.33,194.42,194.59,20993.0,173.5215,174.3474,172.6513,172.8022,20993.0
2020-04-02 13:40:00,194.74,194.78,193.62,194.49,15061.0,172.9354,172.9709,171.9408,172.7134,15061.0
2020-04-02 13:50:00,194.18,195.42,193.7,194.15,14853.0,172.4381,173.5393,172.0119,172.4115,14853.0
2020-04-02 14:00:00,193.75,193.84,192.83,193.0,21299.0,172.0563,172.1362,171.2393,171.3903,21299.0
2020-04-02 14:10:00,193.16,194.1,192.87,192.88,16245.0,171.5323,172.3671,171.2748,171.2837,16245.0
2020-04-02 14:20:00,193.03,194.69,192.77,194.45,13177.0,171.4169,172.891,171.186,172.6779,13177.0
2020-04-02 14:30:00,194.29,195.12,194.04,194.93,15314.0,172.5358,173.2729,172.3138,173.1042,15314.0
2020-04-02 14:40:00,194.96,195.12,193.9,193.9,37627.0,173.1308,173.2729,172.1895,172.1895,37627.0
2020-04-02 14:50:00,193.85,194.84,193.5,194.68,19771.0,172.1451,173.0242,171.8343,172.8821,19771.0
2020-04-02 15:00:00,194.39,194.98,193.92,194.68,42436.0,172.6246,173.1486,172.2072,172.8821,42436.0
2020-04-02 15:10:00,194.8,195.47,193.99,195.47,13147.0,172.9887,173.5837,172.2694,173.5837,13147.0
2020-04-02 15:20:00,195.44,195.51,194.5,194.8,31683.0,173.5571,173.6192,172.7223,172.9887,31683.0
2020-04-02 15:30:00,194.95,195.73,193.9,194.09,50651.0,173.1219,173.8146,172.1895,172.3582,50651.0
2020-04-02 15:40:00,194.0,196.09,193.83,194.06,53181.0,172.2783,174.1343,172.1273,172.3316,53181.0
2020-04-02 15:50:00,193.97,195.51,193.22,194.5,161678.0,172.2516,173.6192,171.5856,172.7223,161678.0
2020-04-03 09:30:00,193.39,194.99,192.45,194.06,32984.0,171.7366,173.1574,170.9018,172.3316,32984.0
2020-04-03 09:40:00,194.21,194.81,193.68,194.33,6138.0,172.4648,172.9976,171.9941,172.5713,6138.0
2020-04-03 09:50:00,194.23,194.34,192.66,193.34,8723.0,172.4825,172.5802,171.0883,171.6922,8723.0
2020-04-03 10:00:00,193.46,194.93,193.35,194.37,9100.0,171.7987,173.1042,171.7011,172.6069,9100.0
2020-04-03 10:10:00,194.42,194.75,193.09,193.12,8181.0,172.6513,172.9443,171.4702,171.4968,8181.0
2020-04-03 10:20:00,193.13,194.55,193.12,193.47,8471.0,171.5057,172.7667,171.4968,171.8076,8471.0
2020-04-03 10:30:00,193.64,193.76,191.72,192.06,10389.0,171.9586,172.0652,170.2536,170.5555,10389.0
2020-04-03 10:40:00,192.11,192.84,191.94,192.84,6832.0,170.5999,171.2482,170.4489,171.2482,6832.0
2020-04-03 10:50:00,192.53,193.21,192.52,193.03,6618.0,170.9729,171.5767,170.964,171.4169,6618.0
2020-04-03 11:00:00,192.94,193.19,192.39,192.63,8972.0,171.337,171.559,170.8486,171.0617,8972.0
2020-04-03 11:10:00,192.78,192.98,191.87,192.03,143283.0,171.1949,171.3725,170.3868,170.5289,143283.0
2020-04-03 11:20:00,192.18,192.63,191.79,191.79,10464.0,170.6621,171.0617,170.3157,170.3157,10464.0
2020-04-03 11:30:00,191.5,192.29,191.26,192.02,15255.0,170.0582,170.7597,169.8451,170.52,15255.0
2020-04-03 11:40:00,192.08,192.11,191.0,191.01,9515.0,170.5733,170.5999,169.6142,169.6231,9515.0
2020-04-03 11:50:00,191.12,191.55,190.72,191.2,15566.0,169.7208,170.1026,169.3655,169.7918,15566.0
2020-04-03 12:00:00,191.33,191.34,190.02,190.39,3623.0,169.9072,169.9161,168.7439,169.0725,3623.0
2020-04-03 12:10:00,190.21,190.21,189.2,189.23,9230.0,168.9126,168.9126,168.0157,168.0424,9230.0
2020-04-03 12:20:00,189.34,189.89,189.08,189.15,9006.0,168.1401,168.6285,167.9092,167.9713,9006.0
2020-04-03 12:30:00,189.16,189.71,188.77,189.59,17212.0,167.9802,168.4686,167.6339,168.3621,17212.0
2020-04-03 12:40:00,189.73,189.91,188.89,189.1,6378.0,168.4864,168.6462,167.7404,167.9269,6378.0
2020-04-03 12:50:00,189.06,189.8,189.06,189.69,7515.0,167.8914,168.5485,167.8914,168.4509,7515.0
2020-04-03 13:00:00,189.49,189.99,189.43,189.81,9147.0,168.2733,168.7173,168.22,168.5574,9147.0
2020-04-03 13:10:00,189.74,189.87,189.34,189.52,8237.0,168.4953,168.6107,168.1401,168.2999,8237.0
2020-04-03 13:20:00,189.46,189.52,188.78,189.24,5939.0,168.2466,168.2999,167.6428,168.0512,5939.0
2020-04-03 13:30:00,189.14,189.38,188.63,188.88,9294.0,167.9624,168.1756,167.5095,167.7316,9294.0
2020-04-03 13:40:00,188.75,189.14,188.37,188.39,12333.0,167.6161,167.9624,167.2787,167.2964,12333.0
2020-04-03 13:50:00,188.49,188.61,187.28,187.53,10372.0,167.3852,167.4918,166.3107,166.5327,10372.0
2020-04-03 14:00:00,187.45,187.71,186.08,186.33,20482.0,166.4617,166.6926,165.2451,165.4671,20482.0
2020-04-03 14:10:00,186.16,186.29,185.54,185.75,14010.0,165.3161,165.4316,164.7655,164.952,14010.0
2020-04-03 14:20:00,185.93,186.94,185.84,186.94,16097.0,165.1119,166.0088,165.0319,166.0088,16097.0
2020-04-03 14:30:00,186.66,186.68,185.9,185.9,12627.0,165.7601,165.7779,165.0852,165.0852,12627.0
2020-04-03 14:40:00,185.81,186.16,185.25,186.06,16486.0,165.0053,165.3161,164.508,165.2273,16486.0
2020-04-03 14:50:00,186.15,187.57,186.14,187.47,11724.0,165.3072,166.5682,165.2983,166.4794,11724.0
2020-04-03 15:00:00,187.39,187.81,186.59,186.86,20965.0,166.4084,166.7814,165.698,165.9377,20965.0
2020-04-03 15:10:00,186.7,187.56,186.46,187.29,20991.0,165.7956,166.5594,165.5825,166.3196,20991.0
2020-04-03 15:20:00,187.32,187.47,186.66,187.39,23925.0,166.3462,166.4794,165.7601,166.4084,23925.0
2020-04-03 15:30:00,187.25,188.09,187.24,187.55,30146.0,166.2841,167.03,166.2752,166.5505,30146.0
2020-04-03 15:40:00,187.66,187.76,186.12,187.15,38194.0,166.6482,166.737,165.2806,166.1953,38194.0
2020-04-03 15:50:00,187.13,187.57,185.71,186.72,232847.0,166.1775,166.5682,164.9165,165.8134,232847.0
2020-04-06 09:30:00,194.62,196.97,190.61,195.65,42039.0,172.8289,174.9157,169.2679,173.7435,42039.0
2020-04-06 09:40:00,195.65,195.88,194.06,194.87,35502.0,173.7435,173.9478,172.3316,173.0509,35502.0
2020-04-06 09:50:00,194.89,196.4,194.52,196.21,36838.0,173.0686,174.4096,172.7401,174.2408,36838.0
2020-04-06 10:00:00,196.08,197.44,195.96,197.18,32075.0,174.1254,175.3331,174.0188,175.1022,32075.0
2020-04-06 10:10:00,197.04,197.56,196.44,197.03,13389.0,174.9779,175.4397,174.4451,174.969,13389.0
2020-04-06 10:20:00,197.25,197.87,196.78,197.19,10651.0,175.1644,175.715,174.747,175.1111,10651.0
2020-04-06 10:30:00,197.27,197.52,195.74,195.76,28085.0,175.1821,175.4042,173.8235,173.8412,28085.0
2020-04-06 10:40:00,196.22,196.31,194.82,195.48,19770.0,174.2497,174.3296,173.0065,173.5926,19770.0
2020-04-06 10:50:00,195.27,195.45,194.31,194.89,13611.0,173.4061,173.5659,172.5536,173.0686,13611.0
2020-04-06 11:00:00,195.15,196.37,194.98,196.16,10448.0,173.2995,174.3829,173.1486,174.1964,10448.0
2020-04-06 11:10:00,196.38,197.62,195.99,196.84,15265.0,174.3918,175.493,174.0455,174.8003,15265.0
2020-04-06 11:20:00,196.69,197.2,196.44,196.97,7507.0,174.6671,175.12,174.4451,174.9157,7507.0
2020-04-06 11:30:00,197.11,197.31,196.53,196.89,11487.0,175.0401,175.2177,174.525,174.8447,11487.0
2020-04-06 11:40:00,196.78,197.4,196.58,197.16,11176.0,174.747,175.2976,174.5694,175.0845,11176.0
2020-04-06 11:50:00,197.05,197.21,196.8,197.01,25657.0,174.9868,175.1289,174.7648,174.9513,25657.0
2020-04-06 12:00:00,197.14,197.58,196.87,197.09,20474.0,175.0667,175.4574,174.8269,175.0223,20474.0
2020-04-06 12:10:00,196.94,197.25,196.68,197.07,7850.0,174.8891,175.1644,174.6582,175.0045,7850.0
2020-04-06 12:20:00,197.15,198.2,197.07,197.71,17218.0,175.0756,176.008,175.0045,175.5729,17218.0
2020-04-06 12:30:00,197.63,197.74,197.21,197.47,8679.0,175.5018,175.5995,175.1289,175.3598,8679.0
2020-04-06 12:40:00,197.51,197.61,196.71,196.74,11756.0,175.3953,175.4841,174.6849,174.7115,11756.0
2020-04-06 12:50:00,196.67,197.15,196.53,196.92,12852.0,174.6493,175.0756,174.525,174.8713,12852.0
2020-04-06 13:00:00,196.83,196.83,195.4,195.41,17641.0,174.7914,174.7914,173.5215,173.5304,17641.0
2020-04-06 13:10:00,195.41,195.6,194.88,194.98,11563.0,173.5304,173.6991,173.0598,173.1486,11563.0
2020-04-06 13:20:00,194.88,195.06,194.54,194.88,18269.0,173.0598,173.2196,172.7578,173.0598,18269.0
2020-04-06 13:30:00,194.88,194.97,194.2,194.31,19003.0,173.0598,173.1397,172.4559,172.5536,19003.0
2020-04-06 13:40:00,194.21,194.97,193.96,194.25,15455.0,172.4648,173.1397,172.2428,172.5003,15455.0
2020-04-06 13:50:00,194.31,194.31,193.25,193.39,15512.0,172.5536,172.5536,171.6123,171.7366,15512.0
2020-04-06 14:00:00,193.24,193.33,191.95,192.2,19700.0,171.6034,171.6833,170.4578,170.6798,19700.0
2020-04-06 14:10:00,192.19,192.31,191.58,192.12,27835.0,170.6709,170.7775,170.1292,170.6088,27835.0
2020-04-06 14:20:00,192.12,192.52,191.46,192.36,34064.0,170.6088,170.964,170.0227,170.8219,34064.0
2020-04-06 14:30:00,192.36,192.84,192.33,192.41,13822.0,170.8219,171.2482,170.7953,170.8663,13822.0
2020-04-06 14:40:00,192.4,193.13,192.4,193.09,19902.0,170.8574,171.5057,170.8574,171.4702,19902.0
2020-04-06 14:50:00,193.02,193.24,192.58,193.06,22242.0,171.408,171.6034,171.0173,171.4435,22242.0
2020-04-06 15:00:00,192.99,194.45,192.89,194.28,21549.0,171.3814,172.6779,171.2926,172.5269,21549.0
2020-04-06 15:10:00,194.28,194.57,193.31,193.31,22011.0,172.5269,172.7845,171.6655,171.6655,22011.0
2020-04-06 15:20:00,193.41,193.75,192.75,193.62,31878.0,171.7543,172.0563,171.1682,171.9408,31878.0
2020-04-06 15:30:00,193.56,193.69,193.01,193.64,40445.0,171.8875,172.003,171.3991,171.9586,40445.0
2020-04-06 15:40:00,193.64,193.86,192.2,192.55,99722.0,171.9586,172.154,170.6798,170.9906,99722.0
2020-04-06 15:50:00,192.55,194.83,192.23,193.53,313784.0,170.9906,173.0154,170.7065,171.8609,313784.0
2020-04-07 09:30:00,198.58,199.98,198.25,199.49,39029.0,176.3455,177.5887,176.0524,177.1536,39029.0
2020-04-07 09:40:00,199.79,200.44,198.85,199.78,22251.0,177.42,177.9972,176.5852,177.4111,22251.0
2020-04-07 09:50:00,199.77,202.11,199.68,201.25,21328.0,177.4022,179.4802,177.3223,178.7165,21328.0
2020-04-07 10:00:00,201.05,202.35,200.56,200.8,21092.0,178.5389,179.6934,178.1038,178.3169,21092.0
2020-04-07 10:10:00,201.03,201.35,199.82,201.31,28862.0,178.5212,178.8053,177.4466,178.7698,28862.0
2020-04-07 10:20:00,201.38,201.42,200.08,200.26,11559.0,178.832,178.8675,177.6775,177.8374,11559.0
2020-04-07 10:30:00,200.11,201.62,200.11,201.18,11414.0,177.7042,179.0451,177.7042,178.6544,11414.0
2020-04-07 10:40:00,200.95,201.88,200.8,201.07,13082.0,178.4501,179.276,178.3169,178.5567,13082.0
2020-04-07 10:50:00,201.09,201.56,200.48,200.93,10359.0,178.5744,178.9918,178.0327,178.4323,10359.0
2020-04-07 11:00:00,200.84,201.83,200.58,201.47,8775.0,178.3524,179.2316,178.1215,178.9119,8775.0
2020-04-07 11:10:00,201.71,202.62,201.55,202.62,12814.0,179.125,179.9331,178.9829,179.9331,12814.0
2020-04-07 11:20:00,202.65,203.04,201.94,202.79,18066.0,179.9598,180.3061,179.3293,180.0841,18066.0
2020-04-07 11:30:00,203.02,203.04,202.11,202.76,14169.0,180.2883,180.3061,179.4802,180.0574,14169.0
2020-04-07 11:40:00,202.83,203.31,202.57,202.94,6655.0,180.1196,180.5459,179.8887,180.2173,6655.0
2020-04-07 11:50:00,202.99,203.39,202.74,203.14,12556.0,180.2617,180.6169,180.0397,180.3949,12556.0
2020-04-07 12:00:00,203.37,205.54,203.36,205.4,9237.0,180.5991,182.5262,180.5903,182.4019,9237.0
2020-04-07 12:10:00,205.44,205.54,204.88,205.38,8434.0,182.4374,182.5262,181.9401,182.3841,8434.0
2020-04-07 12:20:00,205.07,205.61,204.33,204.92,12040.0,182.1088,182.5883,181.4517,181.9756,12040.0
2020-04-07 12:30:00,204.98,205.17,204.21,204.61,10552.0,182.0289,182.1976,181.3451,181.7003,10552.0
2020-04-07 12:40:00,204.73,205.09,204.42,205.02,11445.0,181.8069,182.1266,181.5316,182.0644,11445.0
2020-04-07 12:50:00,204.97,205.35,204.44,204.84,7000.0,182.02,182.3575,181.5493,181.9046,7000.0
2020-04-07 13:00:00,204.72,205.37,204.63,204.75,6799.0,181.798,182.3752,181.7181,181.8246,6799.0
2020-04-07 13:10:00,204.77,204.95,204.5,204.59,16419.0,181.8424,182.0022,181.6026,181.6825,16419.0
2020-04-07 13:20:00,204.62,204.96,204.18,204.37,11702.0,181.7092,182.0111,181.3185,181.4872,11702.0
2020-04-07 13:30:00,204.36,204.36,203.93,204.15,9752.0,181.4783,181.4783,181.0964,181.2918,9752.0
2020-04-07 13:40:00,204.05,204.93,204.04,204.56,11247.0,181.203,181.9845,181.1941,181.6559,11247.0
2020-04-07 13:50:00,204.4,204.4,203.53,203.85,11002.0,181.5138,181.5138,180.7412,181.0254,11002.0
2020-04-07 14:00:00,204.01,204.16,203.44,204.12,25328.0,181.1675,181.3007,180.6613,181.2652,25328.0
2020-04-07 14:10:00,204.29,204.5,203.11,203.12,9659.0,181.4161,181.6026,180.3683,180.3771,9659.0
2020-04-07 14:20:00,203.24,204.48,202.97,203.91,28527.0,180.4837,181.5849,180.2439,181.0787,28527.0
2020-04-07 14:30:00,203.99,204.33,202.84,202.9,9527.0,181.1497,181.4517,180.1285,180.1818,9527.0
2020-04-07 14:40:00,202.78,202.9,202.12,202.37,17103.0,180.0752,180.1818,179.4891,179.7111,17103.0
2020-04-07 14:50:00,202.39,202.68,201.57,201.91,18518.0,179.7289,179.9864,179.0007,179.3026,18518.0
2020-04-07 15:00:00,201.91,202.77,201.85,202.56,14233.0,179.3026,180.0663,179.2493,179.8798,14233.0
2020-04-07 15:10:00,202.78,203.32,201.72,201.72,21361.0,180.0752,180.5547,179.1339,179.1339,21361.0
2020-04-07 15:20:00,201.9,202.0,200.67,201.05,27747.0,179.2937,179.3825,178.2015,178.5389,27747.0
2020-04-07 15:30:00,201.11,202.99,200.56,202.85,40139.0,178.5922,180.2617,178.1038,180.1374,40139.0
2020-04-07 15:40:00,202.83,205.0,202.54,205.0,55528.0,180.1196,182.0466,179.8621,182.0466,55528.0
2020-04-07 15:50:00,205.5,205.5,201.77,201.79,190869.0,182.4907,182.4907,179.1783,179.1961,190869.0
2020-04-08 09:30:00,203.47,205.16,203.4,203.73,22850.0,180.688,182.1887,180.6258,180.9188,22850.0
2020-04-08 09:40:00,203.75,205.42,203.75,204.54,11779.0,180.9366,182.4196,180.9366,181.6381,11779.0
2020-04-08 09:50:00,204.17,204.47,202.74,202.81,7576.0,181.3096,181.576,180.0397,180.1018,7576.0
2020-04-08 10:00:00,202.47,202.97,201.07,201.07,5982.0,179.7999,180.2439,178.5567,178.5567,5982.0
2020-04-08 10:10:00,201.53,203.77,201.36,203.73,10741.0,178.9652,180.9544,178.8142,180.9188,10741.0
2020-04-08 10:20:00,203.9,204.55,203.57,204.32,7656.0,181.0698,181.647,180.7768,181.4428,7656.0
2020-04-08 10:30:00,204.51,205.08,204.37,204.69,4709.0,181.6115,182.1177,181.4872,181.7714,4709.0
2020-04-08 10:40:00,204.99,206.36,204.81,206.3,24783.0,182.0378,183.2544,181.8779,183.2011,24783.0
2020-04-08 10:50:00,206.31,206.89,205.93,206.87,22262.0,183.21,183.725,182.8725,183.7073,22262.0
2020-04-08 11:00:00,206.97,206.97,205.48,206.0,19130.0,183.7961,183.7961,182.4729,182.9347,19130.0
2020-04-08 11:10:00,205.99,207.0,205.98,206.94,7390.0,182.9258,183.8227,182.9169,183.7694,7390.0
2020-04-08 11:20:00,206.95,208.29,206.95,207.98,19914.0,183.7783,184.9683,183.7783,184.693,19914.0
2020-04-08 11:30:00,207.98,208.56,207.74,208.34,13856.0,184.693,185.208,184.4798,185.0127,13856.0
2020-04-08 11:40:00,208.5,209.15,208.15,208.82,25961.0,185.1548,185.732,184.8439,185.4389,25961.0
2020-04-08 11:50:00,208.88,209.75,208.69,209.3,14634.0,185.4922,186.2648,185.3235,185.8652,14634.0
2020-04-08 12:00:00,209.07,209.58,208.5,208.5,7807.0,185.6609,186.1138,185.1548,185.1548,7807.0
2020-04-08 12:10:00,208.41,209.03,207.79,209.01,16848.0,185.0748,185.6254,184.5243,185.6077,16848.0
2020-04-08 12:20:00,208.98,208.98,208.11,208.42,7273.0,185.581,185.581,184.8084,185.0837,7273.0
2020-04-08 12:30:00,208.59,209.42,208.3,209.27,15241.0,185.2347,185.9717,184.9771,185.8385,15241.0
2020-04-08 12:40:00,209.09,209.54,208.94,209.23,9703.0,185.6787,186.0783,185.5455,185.803,9703.0
2020-04-08 12:50:00,209.14,209.59,208.89,209.49,17842.0,185.7231,186.1227,185.5011,186.0339,17842.0
2020-04-08 13:00:00,209.63,209.75,209.3,209.45,7080.0,186.1582,186.2648,185.8652,185.9984,7080.0
2020-04-08 13:10:00,209.34,210.22,209.3,209.96,13222.0,185.9007,186.6822,185.8652,186.4513,13222.0
2020-04-08 13:20:00,209.98,210.19,209.53,209.53,9405.0,186.469,186.6555,186.0694,186.0694,9405.0
2020-04-08 13:30:00,209.75,209.78,208.9,209.13,12791.0,186.2648,186.2914,185.51,185.7142,12791.0
2020-04-08 13:40:00,209.32,209.48,208.95,209.26,10932.0,185.8829,186.025,185.5544,185.8297,10932.0
2020-04-08 13:50:00,209.26,209.52,209.14,209.35,23571.0,185.8297,186.0605,185.7231,185.9096,23571.0
2020-04-08 14:00:00,209.43,211.33,209.4,211.33,17454.0,185.9806,187.6679,185.954,187.6679,17454.0
2020-04-08 14:10:00,211.4,212.68,211.01,212.68,20649.0,187.73,188.8667,187.3837,188.8667,20649.0
2020-04-08 14:20:00,212.71,213.57,212.34,213.25,17982.0,188.8934,189.6571,188.5648,189.3729,17982.0
2020-04-08 14:30:00,213.35,213.74,212.82,213.34,18661.0,189.4617,189.808,188.9911,189.4528,18661.0
2020-04-08 14:40:00,213.34,214.27,213.2,213.25,20704.0,189.4528,190.2787,189.3285,189.3729,20704.0
2020-04-08 14:50:00,213.21,214.48,213.2,214.03,19343.0,189.3374,190.4652,189.3285,190.0656,19343.0
2020-04-08 15:00:00,214.14,215.06,214.01,215.06,13441.0,190.1633,190.9802,190.0478,190.9802,13441.0
2020-04-08 15:10:00,215.05,215.05,214.13,214.17,21762.0,190.9714,190.9714,190.1544,190.1899,21762.0
2020-04-08 15:20:00,214.17,214.43,213.17,214.1,27551.0,190.1899,190.4208,189.3019,190.1277,27551.0
2020-04-08 15:30:00,214.08,214.76,212.94,213.29,32352.0,190.11,190.7138,189.0976,189.4084,32352.0
2020-04-08 15:40:00,213.28,215.11,212.89,214.85,45870.0,189.3995,191.0246,189.0532,190.7938,45870.0
2020-04-08 15:50:00,215.57,217.58,214.83,215.75,179184.0,191.4331,193.2181,190.776,191.593,179184.0
2020-04-09 09:30:00,215.13,219.18,215.13,218.36,48641.0,191.0424,194.6389,191.0424,193.9108,48641.0
2020-04-09 09:40:00,218.48,219.44,217.39,218.05,29350.0,194.0173,194.8698,193.0494,193.6355,29350.0
2020-04-09 09:50:00,218.36,219.43,218.03,218.81,24314.0,193.9108,194.8609,193.6177,194.3104,24314.0
2020-04-09 10:00:00,218.7,218.85,216.54,216.55,27185.0,194.2127,194.3459,192.2945,192.3034,27185.0
2020-04-09 10:10:00,216.94,218.22,216.47,216.82,22980.0,192.6497,193.7864,192.2324,192.5432,22980.0
2020-04-09 10:20:00,216.69,218.66,216.68,218.55,29318.0,192.4277,194.1772,192.4189,194.0795,29318.0
2020-04-09 10:30:00,218.55,218.85,216.71,218.72,25327.0,194.0795,194.3459,192.4455,194.2304,25327.0
2020-04-09 10:40:00,218.61,218.91,217.86,218.33,22204.0,194.1328,194.3992,193.4667,193.8841,22204.0
2020-04-09 10:50:00,218.3,219.15,218.09,218.31,20657.0,193.8575,194.6123,193.671,193.8664,20657.0
2020-04-09 11:00:00,218.11,218.11,215.64,217.3,14511.0,193.6887,193.6887,191.4953,192.9694,14511.0
2020-04-09 11:10:00,217.52,218.01,215.94,216.55,14535.0,193.1648,193.5999,191.7617,192.3034,14535.0
2020-04-09 11:20:00,216.69,218.26,216.38,218.14,13030.0,192.4277,193.8219,192.1524,193.7154,13030.0
2020-04-09 11:30:00,218.03,218.69,217.27,218.69,12813.0,193.6177,194.2038,192.9428,194.2038,12813.0
2020-04-09 11:40:00,218.69,219.29,218.44,219.16,13323.0,194.2038,194.7366,193.9818,194.6212,13323.0
2020-04-09 11:50:00,219.13,219.41,217.63,219.24,14638.0,194.5945,194.8432,193.2625,194.6922,14638.0
2020-04-09 12:00:00,219.36,220.4,219.26,219.75,16357.0,194.7988,195.7223,194.71,195.1451,16357.0
2020-04-09 12:10:00,219.98,220.14,219.43,220.01,12467.0,195.3494,195.4915,194.8609,195.376,12467.0
2020-04-09 12:20:00,219.98,220.44,219.8,219.96,16690.0,195.3494,195.7579,195.1895,195.3316,16690.0
2020-04-09 12:30:00,219.99,220.62,219.75,220.37,13085.0,195.3582,195.9177,195.1451,195.6957,13085.0
2020-04-09 12:40:00,220.54,220.92,220.03,220.32,14356.0,195.8467,196.1841,195.3938,195.6513,14356.0
2020-04-09 12:50:00,220.16,221.39,220.15,221.24,8459.0,195.5092,196.6015,195.5003,196.4683,8459.0
2020-04-09 13:00:00,221.24,221.46,220.72,220.92,9899.0,196.4683,196.6637,196.0065,196.1841,9899.0
2020-04-09 13:10:00,220.79,221.21,220.46,220.84,9490.0,196.0687,196.4416,195.7756,196.1131,9490.0
2020-04-09 13:20:00,220.9,222.21,220.89,222.21,8705.0,196.1664,197.3297,196.1575,197.3297,8705.0
2020-04-09 13:30:00,222.24,222.6,221.03,221.03,13237.0,197.3563,197.676,196.2818,196.2818,13237.0
2020-04-09 13:40:00,220.93,221.62,220.78,221.0,8480.0,196.193,196.8057,196.0598,196.2552,8480.0
2020-04-09 13:50:00,220.96,221.26,219.95,219.99,21323.0,196.2196,196.486,195.3227,195.3582,21323.0
2020-04-09 14:00:00,219.88,220.17,218.46,218.7,19052.0,195.2606,195.5181,193.9996,194.2127,19052.0
2020-04-09 14:10:00,218.71,219.22,217.23,217.27,31555.0,194.2216,194.6745,192.9073,192.9428,31555.0
2020-04-09 14:20:00,217.49,218.03,216.45,216.81,19086.0,193.1382,193.6177,192.2146,192.5343,19086.0
2020-04-09 14:30:00,216.64,218.95,216.63,218.64,28125.0,192.3833,194.4347,192.3745,194.1594,28125.0
2020-04-09 14:40:00,218.79,220.63,218.79,219.09,25441.0,194.2926,195.9266,194.2926,194.559,25441.0
2020-04-09 14:50:00,219.0,219.17,217.83,218.82,19982.0,194.4791,194.6301,193.4401,194.3192,19982.0
2020-04-09 15:00:00,218.76,220.13,218.55,219.74,19543.0,194.266,195.4826,194.0795,195.1362,19543.0
2020-04-09 15:10:00,219.75,221.19,219.75,219.93,23143.0,195.1451,196.4239,195.1451,195.305,23143.0
2020-04-09 15:20:00,220.2,220.2,218.53,219.09,40784.0,195.5447,195.5447,194.0617,194.559,40784.0
2020-04-09 15:30:00,218.99,219.85,218.74,219.09,46978.0,194.4702,195.2339,194.2482,194.559,46978.0
2020-04-09 15:40:00,219.05,219.27,218.09,218.1,39240.0,194.5235,194.7189,193.671,193.6799,39240.0
2020-04-09 15:50:00,218.2,219.69,218.07,219.28,117390.0,193.7687,195.0918,193.6532,194.7277,117390.0
2020-04-13 09:30:00,218.2,219.99,217.51,218.04,36784.0,193.7687,195.3582,193.1559,193.6266,36784.0
2020-04-13 09:40:00,218.36,218.36,215.4,216.1,10316.0,193.9108,193.9108,191.2822,191.9038,10316.0
2020-04-13 09:50:00,216.77,217.09,215.62,215.63,9624.0,192.4988,192.783,191.4775,191.4864,9624.0
2020-04-13 10:00:00,215.75,216.64,215.39,216.21,9160.0,191.593,192.3833,191.2733,192.0015,9160.0
2020-04-13 10:10:00,216.19,216.31,215.01,215.26,10068.0,191.9837,192.0903,190.9358,191.1579,10068.0
2020-04-13 10:20:00,215.35,215.57,214.44,214.56,11379.0,191.2378,191.4331,190.4297,190.5362,11379.0
2020-04-13 10:30:00,214.56,216.05,214.29,214.71,7475.0,190.5362,191.8594,190.2965,190.6694,7475.0
2020-04-13 10:40:00,214.87,215.37,214.59,214.78,13876.0,190.8115,191.2555,190.5629,190.7316,13876.0
2020-04-13 10:50:00,214.9,215.1,214.62,215.03,14997.0,190.8382,191.0158,190.5895,190.9536,14997.0
2020-04-13 11:00:00,214.92,215.02,213.51,213.63,25021.0,190.8559,190.9447,189.6038,189.7104,25021.0
2020-04-13 11:10:00,213.76,215.15,213.76,214.77,13427.0,189.8258,191.0602,189.8258,190.7227,13427.0
2020-04-13 11:20:00,214.76,217.45,214.74,216.98,14735.0,190.7138,193.1026,190.6961,192.6853,14735.0
2020-04-13 11:30:00,217.1,217.1,215.62,215.75,19857.0,192.7918,192.7918,191.4775,191.593,19857.0
2020-04-13 11:40:00,215.65,216.31,215.18,216.21,9701.0,191.5042,192.0903,191.0868,192.0015,9701.0
2020-04-13 11:50:00,216.39,216.62,215.83,216.11,11022.0,192.1613,192.3656,191.664,191.9127,11022.0
2020-04-13 12:00:00,215.93,216.98,215.84,216.04,9328.0,191.7528,192.6853,191.6729,191.8505,9328.0
2020-04-13 12:10:00,216.23,216.62,215.81,216.09,10503.0,192.0192,192.3656,191.6463,191.8949,10503.0
2020-04-13 12:20:00,215.91,216.84,215.79,216.82,12330.0,191.7351,192.5609,191.6285,192.5432,12330.0
2020-04-13 12:30:00,216.64,216.69,215.61,215.82,7153.0,192.3833,192.4277,191.4687,191.6552,7153.0
2020-04-13 12:40:00,216.08,216.9,215.72,216.33,7578.0,191.886,192.6142,191.5663,192.108,7578.0
2020-04-13 12:50:00,216.33,216.33,215.51,215.66,7126.0,192.108,192.108,191.3799,191.5131,7126.0
2020-04-13 13:00:00,215.5,215.5,214.6,215.18,5318.0,191.371,191.371,190.5718,191.0868,5318.0
2020-04-13 13:10:00,214.76,214.99,214.5,214.8,6072.0,190.7138,190.9181,190.4829,190.7494,6072.0
2020-04-13 13:20:00,214.81,215.17,214.46,215.14,7527.0,190.7582,191.0779,190.4474,191.0513,7527.0
2020-04-13 13:30:00,215.11,215.62,214.94,215.52,6258.0,191.0246,191.4775,190.8737,191.3887,6258.0
2020-04-13 13:40:00,215.59,216.16,215.32,215.37,7093.0,191.4509,191.9571,191.2111,191.2555,7093.0
2020-04-13 13:50:00,215.54,216.38,215.41,215.54,7651.0,191.4065,192.1524,191.2911,191.4065,7651.0
2020-04-13 14:00:00,215.54,216.12,215.24,215.29,8256.0,191.4065,191.9216,191.1401,191.1845,8256.0
2020-04-13 14:10:00,215.31,215.53,214.89,215.39,6988.0,191.2023,191.3976,190.8293,191.2733,6988.0
2020-04-13 14:20:00,215.47,215.52,214.9,215.04,6150.0,191.3443,191.3887,190.8382,190.9625,6150.0
2020-04-13 14:30:00,215.16,216.02,215.11,215.75,7072.0,191.069,191.8328,191.0246,191.593,7072.0
2020-04-13 14:40:00,216.01,216.72,215.53,216.71,10024.0,191.8239,192.4544,191.3976,192.4455,10024.0
2020-04-13 14:50:00,216.4,216.76,215.89,216.01,20096.0,192.1702,192.4899,191.7173,191.8239,20096.0
2020-04-13 15:00:00,216.01,216.01,214.61,214.96,17933.0,191.8239,191.8239,190.5806,190.8914,17933.0
2020-04-13 15:10:00,214.9,216.76,214.9,216.76,13966.0,190.8382,192.4899,190.8382,192.4899,13966.0
2020-04-13 15:20:00,216.92,217.2,216.01,216.67,20228.0,192.632,192.8806,191.8239,192.41,20228.0
2020-04-13 15:30:00,216.6,217.08,216.11,216.93,12226.0,192.3478,192.7741,191.9127,192.6409,12226.0
2020-04-13 15:40:00,217.03,217.68,216.56,217.26,16378.0,192.7297,193.3069,192.3123,192.9339,16378.0
2020-04-13 15:50:00,217.45,217.45,215.74,216.19,65967.0,193.1026,193.1026,191.5841,191.9837,65967.0
2020-04-14 09:30:00,221.64,224.28,220.1,223.4,44081.0,196.8235,199.1679,195.4559,198.3864,44081.0
2020-04-14 09:40:00,223.6,223.6,222.02,223.12,28002.0,198.564,198.564,197.161,198.1378,28002.0
2020-04-14 09:50:00,223.25,223.82,222.53,223.39,22233.0,198.2532,198.7594,197.6138,198.3776,22233.0
2020-04-14 10:00:00,223.39,223.73,222.13,222.54,13959.0,198.3776,198.6795,197.2586,197.6227,13959.0
2020-04-14 10:10:00,222.53,222.87,221.87,222.25,16967.0,197.6138,197.9158,197.0277,197.3652,16967.0
2020-04-14 10:20:00,222.37,222.53,221.48,222.15,21984.0,197.4718,197.6138,196.6814,197.2764,21984.0
2020-04-14 10:30:00,222.17,222.66,221.75,221.81,19769.0,197.2942,197.7293,196.9212,196.9745,19769.0
2020-04-14 10:40:00,221.99,222.24,221.37,221.56,29473.0,197.1343,197.3563,196.5837,196.7525,29473.0
2020-04-14 10:50:00,221.59,222.02,220.32,220.32,12732.0,196.7791,197.161,195.6513,195.6513,12732.0
2020-04-14 11:00:00,220.2,221.1,219.6,220.05,11240.0,195.5447,196.344,195.0119,195.4115,11240.0
2020-04-14 11:10:00,220.05,220.24,219.18,219.18,10511.0,195.4115,195.5803,194.6389,194.6389,10511.0
2020-04-14 11:20:00,219.26,219.8,218.73,219.32,10323.0,194.71,195.1895,194.2393,194.7633,10323.0
2020-04-14 11:30:00,219.01,219.83,219.01,219.44,6780.0,194.488,195.2162,194.488,194.8698,6780.0
2020-04-14 11:40:00,219.38,219.82,219.21,219.55,10735.0,194.8165,195.2073,194.6656,194.9675,10735.0
2020-04-14 11:50:00,219.5,219.89,219.14,219.7,15297.0,194.9231,195.2694,194.6034,195.1007,15297.0
2020-04-14 12:00:00,219.77,221.01,219.77,220.7,6681.0,195.1629,196.264,195.1629,195.9887,6681.0
2020-04-14 12:10:00,220.81,221.37,220.2,221.37,9658.0,196.0864,196.5837,195.5447,196.5837,9658.0
2020-04-14 12:20:00,221.38,221.52,220.79,220.84,4128.0,196.5926,196.7169,196.0687,196.1131,4128.0
2020-04-14 12:30:00,221.09,221.54,220.77,220.96,7825.0,196.3351,196.7347,196.0509,196.2196,7825.0
2020-04-14 12:40:00,221.01,221.16,220.79,220.79,4941.0,196.264,196.3972,196.0687,196.0687,4941.0
2020-04-14 12:50:00,220.97,221.27,220.72,220.77,5334.0,196.2285,196.4949,196.0065,196.0509,5334.0
2020-04-14 13:00:00,220.73,220.73,220.31,220.48,6076.0,196.0154,196.0154,195.6424,195.7934,6076.0
2020-04-14 13:10:00,220.5,220.77,220.25,220.25,6520.0,195.8111,196.0509,195.5891,195.5891,6520.0
2020-04-14 13:20:00,220.46,220.81,220.41,220.45,9755.0,195.7756,196.0864,195.7312,195.7667,9755.0
2020-04-14 13:30:00,220.49,220.94,220.37,220.46,7233.0,195.8023,196.2019,195.6957,195.7756,7233.0
2020-04-14 13:40:00,220.49,220.49,218.83,218.83,7352.0,195.8023,195.8023,194.3281,194.3281,7352.0
2020-04-14 13:50:00,218.85,219.37,218.49,219.17,8208.0,194.3459,194.8077,194.0262,194.6301,8208.0
2020-04-14 14:00:00,219.01,219.47,218.82,219.19,7893.0,194.488,194.8965,194.3192,194.6478,7893.0
2020-04-14 14:10:00,219.31,220.2,219.2,220.2,5397.0,194.7544,195.5447,194.6567,195.5447,5397.0
2020-04-14 14:20:00,220.44,220.44,219.92,219.92,4185.0,195.7579,195.7579,195.2961,195.2961,4185.0
2020-04-14 14:30:00,220.0,220.0,219.5,219.5,6634.0,195.3671,195.3671,194.9231,194.9231,6634.0
2020-04-14 14:40:00,219.68,219.85,219.18,219.22,11431.0,195.083,195.2339,194.6389,194.6745,11431.0
2020-04-14 14:50:00,219.34,219.84,219.13,219.67,12289.0,194.781,195.225,194.5945,195.0741,12289.0
2020-04-14 15:00:00,219.56,219.62,219.19,219.24,6703.0,194.9764,195.0297,194.6478,194.6922,6703.0
2020-04-14 15:10:00,219.22,219.45,218.83,219.31,15600.0,194.6745,194.8787,194.3281,194.7544,15600.0
2020-04-14 15:20:00,219.06,219.94,218.86,219.89,7641.0,194.5324,195.3138,194.3548,195.2694,7641.0
2020-04-14 15:30:00,219.87,220.58,219.7,220.37,10514.0,195.2517,195.8822,195.1007,195.6957,10514.0
2020-04-14 15:40:00,220.19,221.08,220.16,221.08,19623.0,195.5359,196.3262,195.5092,196.3262,19623.0
2020-04-14 15:50:00,221.39,221.77,220.05,220.86,62062.0,196.6015,196.9389,195.4115,196.1308,62062.0
2020-04-15 09:30:00,219.27,219.27,214.35,217.61,44794.0,194.7189,194.7189,190.3497,193.2447,44794.0
2020-04-15 09:40:00,217.63,217.97,214.76,214.76,15302.0,193.2625,193.5644,190.7138,190.7138,15302.0
2020-04-15 09:50:00,214.76,215.97,214.36,215.31,25778.0,190.7138,191.7884,190.3586,191.2023,25778.0
2020-04-15 10:00:00,215.59,215.69,214.45,215.31,21401.0,191.4509,191.5397,190.4385,191.2023,21401.0
2020-04-15 10:10:00,215.47,215.88,214.2,214.32,9155.0,191.3443,191.7084,190.2165,190.3231,9155.0
2020-04-15 10:20:00,214.4,215.08,214.24,214.82,8015.0,190.3941,190.998,190.2521,190.7671,8015.0
2020-04-15 10:30:00,214.84,215.31,213.89,214.25,6595.0,190.7849,191.2023,189.9412,190.2609,6595.0
2020-04-15 10:40:00,214.37,214.92,214.34,214.45,13097.0,190.3675,190.8559,190.3409,190.4385,13097.0
2020-04-15 10:50:00,214.55,214.66,213.6,214.17,6491.0,190.5273,190.625,189.6837,190.1899,6491.0
2020-04-15 11:00:00,214.17,214.17,213.29,213.5,7998.0,190.1899,190.1899,189.4084,189.5949,7998.0
2020-04-15 11:10:00,213.69,214.09,213.55,213.63,9868.0,189.7636,190.1189,189.6393,189.7104,9868.0
2020-04-15 11:20:00,213.46,213.5,213.08,213.45,9482.0,189.5594,189.5949,189.2219,189.5505,9482.0
2020-04-15 11:30:00,213.53,213.91,212.69,212.76,7788.0,189.6216,189.959,188.8756,188.9378,7788.0
2020-04-15 11:40:00,212.74,212.75,212.03,212.23,5923.0,188.92,188.9289,188.2895,188.4671,5923.0
2020-04-15 11:50:00,212.25,212.95,212.24,212.59,4999.0,188.4849,189.1065,188.476,188.7868,4999.0
2020-04-15 12:00:00,212.68,213.25,212.29,212.3,5352.0,188.8667,189.3729,188.5204,188.5293,5352.0
2020-04-15 12:10:00,212.29,212.6,212.04,212.39,3529.0,188.5204,188.7957,188.2984,188.6092,3529.0
2020-04-15 12:20:00,212.34,213.87,212.34,213.75,13621.0,188.5648,189.9235,188.5648,189.8169,13621.0
2020-04-15 12:30:00,213.74,214.07,213.63,213.74,9448.0,189.808,190.1011,189.7104,189.808,9448.0
2020-04-15 12:40:00,213.64,214.2,213.3,214.08,6302.0,189.7192,190.2165,189.4173,190.11,6302.0
2020-04-15 12:50:00,214.09,214.52,213.6,213.81,5761.0,190.1189,190.5007,189.6837,189.8702,5761.0
2020-04-15 13:00:00,213.84,214.01,213.53,213.9,11272.0,189.8968,190.0478,189.6216,189.9501,11272.0
2020-04-15 13:10:00,213.96,214.99,213.92,214.94,7759.0,190.0034,190.9181,189.9679,190.8737,7759.0
2020-04-15 13:20:00,214.91,214.98,214.5,214.97,7909.0,190.847,190.9092,190.4829,190.9003,7909.0
2020-04-15 13:30:00,214.86,214.99,213.9,214.27,11673.0,190.8026,190.9181,189.9501,190.2787,11673.0
2020-04-15 13:40:00,214.23,214.84,213.99,214.58,11130.0,190.2432,190.7849,190.0301,190.554,11130.0
2020-04-15 13:50:00,214.6,214.73,213.83,213.83,8545.0,190.5718,190.6872,189.888,189.888,8545.0
2020-04-15 14:00:00,213.84,215.82,213.83,215.43,12897.0,189.8968,191.6552,189.888,191.3088,12897.0
2020-04-15 14:10:00,215.53,215.82,215.23,215.72,7091.0,191.3976,191.6552,191.1312,191.5663,7091.0
2020-04-15 14:20:00,215.8,216.13,215.46,216.08,12362.0,191.6374,191.9304,191.3355,191.886,12362.0
2020-04-15 14:30:00,216.08,216.44,215.82,216.42,8652.0,191.886,192.2057,191.6552,192.188,8652.0
2020-04-15 14:40:00,216.44,216.46,215.68,215.86,6662.0,192.2057,192.2235,191.5308,191.6907,6662.0
2020-04-15 14:50:00,215.71,215.97,215.18,215.97,7717.0,191.5575,191.7884,191.0868,191.7884,7717.0
2020-04-15 15:00:00,215.97,215.97,214.79,214.98,8200.0,191.7884,191.7884,190.7405,190.9092,8200.0
2020-04-15 15:10:00,214.91,215.22,214.56,215.06,15459.0,190.847,191.1223,190.5362,190.9802,15459.0
2020-04-15 15:20:00,215.05,215.21,214.13,214.33,21485.0,190.9714,191.1135,190.1544,190.332,21485.0
2020-04-15 15:30:00,214.29,214.66,213.77,214.08,20865.0,190.2965,190.625,189.8347,190.11,20865.0
2020-04-15 15:40:00,214.34,214.34,213.73,213.89,22885.0,190.3409,190.3409,189.7992,189.9412,22885.0
2020-04-15 15:50:00,213.73,214.11,213.34,213.76,79905.0,189.7992,190.1366,189.4528,189.8258,79905.0
2020-04-16 09:30:00,214.44,215.27,213.3,214.24,43096.0,190.4297,191.1667,189.4173,190.2521,43096.0
2020-04-16 09:40:00,214.27,214.67,212.8,213.35,13383.0,190.2787,190.6339,188.9733,189.4617,13383.0
2020-04-16 09:50:00,213.57,213.67,212.13,212.55,16401.0,189.6571,189.7459,188.3783,188.7513,16401.0
2020-04-16 10:00:00,212.49,212.85,211.73,212.17,18494.0,188.698,189.0177,188.0231,188.4138,18494.0
2020-04-16 10:10:00,212.23,212.37,211.8,212.22,9477.0,188.4671,188.5914,188.0853,188.4582,9477.0
2020-04-16 10:20:00,212.18,212.77,211.97,212.77,10188.0,188.4227,188.9467,188.2362,188.9467,10188.0
2020-04-16 10:30:00,212.6,213.54,212.6,213.2,14621.0,188.7957,189.6304,188.7957,189.3285,14621.0
2020-04-16 10:40:00,213.24,214.47,212.99,213.88,17458.0,189.364,190.4563,189.142,189.9324,17458.0
2020-04-16 10:50:00,213.84,214.67,213.06,214.38,25118.0,189.8968,190.6339,189.2042,190.3764,25118.0
2020-04-16 11:00:00,214.39,214.44,213.96,214.03,14494.0,190.3853,190.4297,190.0034,190.0656,14494.0
2020-04-16 11:10:00,213.98,214.29,213.58,213.79,11467.0,190.0212,190.2965,189.666,189.8524,11467.0
2020-04-16 11:20:00,213.93,214.22,213.37,213.68,8993.0,189.9768,190.2343,189.4795,189.7548,8993.0
2020-04-16 11:30:00,213.48,213.58,212.89,213.5,5600.0,189.5772,189.666,189.0532,189.5949,5600.0
2020-04-16 11:40:00,213.57,213.86,213.46,213.78,9105.0,189.6571,189.9146,189.5594,189.8436,9105.0
2020-04-16 11:50:00,213.84,214.75,213.62,214.09,10362.0,189.8968,190.705,189.7015,190.1189,10362.0
2020-04-16 12:00:00,213.98,213.98,212.59,213.03,7955.0,190.0212,190.0212,188.7868,189.1775,7955.0
2020-04-16 12:10:00,213.03,213.13,212.16,212.29,10662.0,189.1775,189.2663,188.405,188.5204,10662.0
2020-04-16 12:20:00,212.23,212.7,211.97,212.7,13536.0,188.4671,188.8845,188.2362,188.8845,13536.0
2020-04-16 12:30:00,212.72,212.72,212.05,212.41,8305.0,188.9023,188.9023,188.3073,188.627,8305.0
2020-04-16 12:40:00,212.49,212.74,212.26,212.74,7566.0,188.698,188.92,188.4938,188.92,7566.0
2020-04-16 12:50:00,212.71,213.42,212.63,213.19,6145.0,188.8934,189.5239,188.8223,189.3196,6145.0
2020-04-16 13:00:00,213.08,213.37,212.39,212.4,26934.0,189.2219,189.4795,188.6092,188.6181,26934.0
2020-04-16 13:10:00,212.46,213.06,212.18,212.44,11747.0,188.6714,189.2042,188.4227,188.6536,11747.0
2020-04-16 13:20:00,212.43,212.75,212.31,212.71,7386.0,188.6447,188.9289,188.5382,188.8934,7386.0
2020-04-16 13:30:00,212.69,212.85,212.02,212.47,18766.0,188.8756,189.0177,188.2806,188.6802,18766.0
2020-04-16 13:40:00,212.4,212.64,212.03,212.03,8692.0,188.6181,188.8312,188.2895,188.2895,8692.0
2020-04-16 13:50:00,212.12,212.15,211.7,211.97,9296.0,188.3694,188.3961,187.9965,188.2362,9296.0
2020-04-16 14:00:00,211.93,212.52,211.54,212.49,9869.0,188.2007,188.7246,187.8544,188.698,9869.0
2020-04-16 14:10:00,212.52,212.97,212.16,212.39,10005.0,188.7246,189.1243,188.405,188.6092,10005.0
2020-04-16 14:20:00,212.3,212.34,211.74,211.84,13836.0,188.5293,188.5648,188.032,188.1208,13836.0
2020-04-16 14:30:00,211.91,212.85,211.9,212.56,9409.0,188.1829,189.0177,188.1741,188.7602,9409.0
2020-04-16 14:40:00,212.49,212.58,212.07,212.09,7233.0,188.698,188.7779,188.325,188.3428,7233.0
2020-04-16 14:50:00,212.14,212.4,211.95,212.34,12733.0,188.3872,188.6181,188.2185,188.5648,12733.0
2020-04-16 15:00:00,212.4,212.49,211.68,211.94,13811.0,188.6181,188.698,187.9787,188.2096,13811.0
2020-04-16 15:10:00,211.84,212.52,211.8,212.37,17145.0,188.1208,188.7246,188.0853,188.5914,17145.0
2020-04-16 15:20:00,212.39,213.16,212.24,213.1,19994.0,188.6092,189.293,188.476,189.2397,19994.0
2020-04-16 15:30:00,213.17,213.33,212.89,213.23,18447.0,189.3019,189.444,189.0532,189.3551,18447.0
2020-04-16 15:40:00,213.24,213.4,212.94,212.96,20103.0,189.364,189.5061,189.0976,189.1154,20103.0
2020-04-16 15:50:00,213.04,213.52,212.54,212.88,57618.0,189.1864,189.6127,188.7424,189.0443,57618.0
2020-04-17 09:30:00,217.46,219.34,216.32,218.96,82351.0,193.1115,194.781,192.0992,194.4436,82351.0
2020-04-17 09:40:00,218.82,218.91,217.89,217.89,27290.0,194.3192,194.3992,193.4934,193.4934,27290.0
2020-04-17 09:50:00,217.86,218.14,216.25,216.27,26377.0,193.4667,193.7154,192.037,192.0548,26377.0
2020-04-17 10:00:00,215.77,216.29,214.85,215.81,41830.0,191.6107,192.0725,190.7938,191.6463,41830.0
2020-04-17 10:10:00,215.84,216.47,214.79,215.34,26017.0,191.6729,192.2324,190.7405,191.2289,26017.0
2020-04-17 10:20:00,215.18,215.59,214.61,215.21,18060.0,191.0868,191.4509,190.5806,191.1135,18060.0
2020-04-17 10:30:00,215.03,216.37,214.9,215.84,31714.0,190.9536,192.1436,190.8382,191.6729,31714.0
2020-04-17 10:40:00,215.91,216.51,215.84,216.13,11882.0,191.7351,192.2679,191.6729,191.9304,11882.0
2020-04-17 10:50:00,216.27,216.7,215.87,216.63,11876.0,192.0548,192.4366,191.6996,192.3745,11876.0
2020-04-17 11:00:00,216.54,217.42,216.53,217.23,15253.0,192.2945,193.076,192.2857,192.9073,15253.0
2020-04-17 11:10:00,217.46,217.62,216.64,217.09,14253.0,193.1115,193.2536,192.3833,192.783,14253.0
2020-04-17 11:20:00,216.97,217.33,216.64,216.94,14663.0,192.6764,192.9961,192.3833,192.6497,14663.0
2020-04-17 11:30:00,217.12,217.38,216.69,216.85,19877.0,192.8096,193.0405,192.4277,192.5698,19877.0
2020-04-17 11:40:00,216.85,217.37,216.7,217.37,10154.0,192.5698,193.0316,192.4366,193.0316,10154.0
2020-04-17 11:50:00,217.28,217.54,216.79,216.96,7637.0,192.9517,193.1826,192.5165,192.6675,7637.0
2020-04-17 12:00:00,216.89,216.93,216.37,216.51,10583.0,192.6053,192.6409,192.1436,192.2679,10583.0
2020-04-17 12:10:00,216.62,217.2,216.4,217.11,9847.0,192.3656,192.8806,192.1702,192.8007,9847.0
2020-04-17 12:20:00,217.2,217.47,216.96,217.09,31860.0,192.8806,193.1204,192.6675,192.783,31860.0
2020-04-17 12:30:00,217.19,217.98,217.12,217.94,8645.0,192.8718,193.5733,192.8096,193.5378,8645.0
2020-04-17 12:40:00,217.91,218.11,217.51,218.05,12251.0,193.5111,193.6887,193.1559,193.6355,12251.0
2020-04-17 12:50:00,218.15,218.34,217.71,217.71,8394.0,193.7243,193.893,193.3335,193.3335,8394.0
2020-04-17 13:00:00,217.8,218.0,217.63,217.89,10215.0,193.4135,193.5911,193.2625,193.4934,10215.0
2020-04-17 13:10:00,217.96,218.16,217.51,218.09,12662.0,193.5555,193.7331,193.1559,193.671,12662.0
2020-04-17 13:20:00,218.15,218.16,217.41,217.41,8663.0,193.7243,193.7331,193.0671,193.0671,8663.0
2020-04-17 13:30:00,217.45,217.71,217.3,217.71,8588.0,193.1026,193.3335,192.9694,193.3335,8588.0
2020-04-17 13:40:00,217.78,218.16,217.21,217.24,7128.0,193.3957,193.7331,192.8895,192.9162,7128.0
2020-04-17 13:50:00,217.29,218.4,217.18,218.4,6976.0,192.9606,193.9463,192.8629,193.9463,6976.0
2020-04-17 14:00:00,218.4,218.9,218.18,218.45,12341.0,193.9463,194.3903,193.7509,193.9907,12341.0
2020-04-17 14:10:00,218.43,218.49,217.54,217.71,9184.0,193.9729,194.0262,193.1826,193.3335,9184.0
2020-04-17 14:20:00,217.73,218.01,217.72,217.76,7606.0,193.3513,193.5999,193.3424,193.3779,7606.0
2020-04-17 14:30:00,217.55,217.55,216.69,216.86,14948.0,193.1914,193.1914,192.4277,192.5787,14948.0
2020-04-17 14:40:00,216.99,217.36,216.76,217.26,7468.0,192.6941,193.0227,192.4899,192.9339,7468.0
2020-04-17 14:50:00,217.33,218.32,217.31,218.21,27171.0,192.9961,193.8752,192.9783,193.7775,27171.0
2020-04-17 15:00:00,218.27,218.63,218.11,218.52,18505.0,193.8308,194.1505,193.6887,194.0528,18505.0
2020-04-17 15:10:00,218.53,219.26,218.45,219.26,14462.0,194.0617,194.71,193.9907,194.71,14462.0
2020-04-17 15:20:00,219.26,219.88,219.16,219.88,21817.0,194.71,195.2606,194.6212,195.2606,21817.0
2020-04-17 15:30:00,219.92,220.69,219.85,220.62,29381.0,195.2961,195.9799,195.2339,195.9177,29381.0
2020-04-17 15:40:00,220.57,221.38,220.46,221.33,44369.0,195.8733,196.5926,195.7756,196.5482,44369.0
2020-04-17 15:50:00,221.78,222.59,221.03,221.5,136180.0,196.9478,197.6671,196.2818,196.6992,136180.0
2020-04-20 09:30:00,219.49,219.49,215.57,218.05,31842.0,194.9142,194.9142,191.4331,193.6355,31842.0
2020-04-20 09:40:00,217.54,219.26,217.54,219.18,9012.0,193.1826,194.71,193.1826,194.6389,9012.0
2020-04-20 09:50:00,219.18,220.76,218.86,219.68,15954.0,194.6389,196.042,194.3548,195.083,15954.0
2020-04-20 10:00:00,219.59,220.11,218.9,219.83,10802.0,195.003,195.4648,194.3903,195.2162,10802.0
2020-04-20 10:10:00,220.11,220.88,220.08,220.58,9062.0,195.4648,196.1486,195.4382,195.8822,9062.0
2020-04-20 10:20:00,220.44,220.58,219.4,219.45,5170.0,195.7579,195.8822,194.8343,194.8787,5170.0
2020-04-20 10:30:00,219.6,219.81,219.08,219.1,7247.0,195.0119,195.1984,194.5501,194.5679,7247.0
2020-04-20 10:40:00,218.89,219.87,218.89,219.47,3630.0,194.3814,195.2517,194.3814,194.8965,3630.0
2020-04-20 10:50:00,219.5,221.15,219.48,220.66,13927.0,194.9231,196.3884,194.9053,195.9532,13927.0
2020-04-20 11:00:00,220.61,221.18,220.51,221.06,3598.0,195.9088,196.415,195.82,196.3084,3598.0
2020-04-20 11:10:00,220.92,221.08,220.08,220.34,3651.0,196.1841,196.3262,195.4382,195.6691,3651.0
2020-04-20 11:20:00,220.27,220.96,220.24,220.93,4488.0,195.6069,196.2196,195.5803,196.193,4488.0
2020-04-20 11:30:00,220.44,221.12,220.26,221.12,2547.0,195.7579,196.3617,195.598,196.3617,2547.0
2020-04-20 11:40:00,221.03,221.15,220.76,220.95,2789.0,196.2818,196.3884,196.042,196.2108,2789.0
2020-04-20 11:50:00,220.79,221.1,220.62,220.63,4268.0,196.0687,196.344,195.9177,195.9266,4268.0
2020-04-20 12:00:00,220.71,221.14,220.44,220.91,2356.0,195.9976,196.3795,195.7579,196.1752,2356.0
2020-04-20 12:10:00,220.77,220.87,220.11,220.39,1435.0,196.0509,196.1397,195.4648,195.7135,1435.0
2020-04-20 12:20:00,220.12,220.82,219.99,220.55,7238.0,195.4737,196.0953,195.3582,195.8555,7238.0
2020-04-20 12:30:00,220.14,220.77,220.11,220.65,3300.0,195.4915,196.0509,195.4648,195.9443,3300.0
2020-04-20 12:40:00,220.62,220.63,219.96,220.5,3768.0,195.9177,195.9266,195.3316,195.8111,3768.0
2020-04-20 12:50:00,220.58,220.68,220.17,220.23,8755.0,195.8822,195.971,195.5181,195.5714,8755.0
2020-04-20 13:00:00,220.33,220.33,219.44,219.77,10225.0,195.6602,195.6602,194.8698,195.1629,10225.0
2020-04-20 13:10:00,219.77,219.77,219.15,219.16,7028.0,195.1629,195.1629,194.6123,194.6212,7028.0
2020-04-20 13:20:00,219.2,219.28,218.75,218.89,7897.0,194.6567,194.7277,194.2571,194.3814,7897.0
2020-04-20 13:30:00,218.98,219.03,218.16,218.34,5747.0,194.4613,194.5057,193.7331,193.893,5747.0
2020-04-20 13:40:00,218.5,218.84,218.34,218.5,6241.0,194.0351,194.337,193.893,194.0351,6241.0
2020-04-20 13:50:00,218.57,218.76,218.38,218.53,5057.0,194.0972,194.266,193.9285,194.0617,5057.0
2020-04-20 14:00:00,218.59,218.59,218.02,218.11,9367.0,194.115,194.115,193.6088,193.6887,9367.0
2020-04-20 14:10:00,218.13,218.18,216.99,217.06,7300.0,193.7065,193.7509,192.6941,192.7563,7300.0
2020-04-20 14:20:00,217.09,217.14,215.42,215.61,16636.0,192.783,192.8274,191.2999,191.4687,16636.0
2020-04-20 14:30:00,215.5,216.04,215.34,215.62,26133.0,191.371,191.8505,191.2289,191.4775,26133.0
2020-04-20 14:40:00,215.82,215.87,214.69,214.92,19764.0,191.6552,191.6996,190.6517,190.8559,19764.0
2020-04-20 14:50:00,214.96,215.14,213.22,213.23,19064.0,190.8914,191.0513,189.3463,189.3551,19064.0
2020-04-20 15:00:00,213.51,214.59,213.51,214.31,13572.0,189.6038,190.5629,189.6038,190.3142,13572.0
2020-04-20 15:10:00,214.44,214.84,213.57,214.84,18120.0,190.4297,190.7849,189.6571,190.7849,18120.0
2020-04-20 15:20:00,214.66,215.12,214.35,215.1,17824.0,190.625,191.0335,190.3497,191.0158,17824.0
2020-04-20 15:30:00,214.93,215.89,214.9,214.94,20466.0,190.8648,191.7173,190.8382,190.8737,20466.0
2020-04-20 15:40:00,215.01,215.41,214.7,215.03,26265.0,190.9358,191.2911,190.6606,190.9536,26265.0
2020-04-20 15:50:00,215.11,215.26,214.17,214.37,63974.0,191.0246,191.1579,190.1899,190.3675,63974.0
2020-04-21 09:30:00,209.96,209.98,208.0,208.18,24672.0,186.4513,186.469,184.7107,184.8706,24672.0
2020-04-21 09:40:00,208.12,209.44,208.04,208.75,43460.0,184.8173,185.9895,184.7463,185.3768,43460.0
2020-04-21 09:50:00,208.52,210.12,208.01,209.39,125114.0,185.1725,186.5934,184.7196,185.9451,125114.0
2020-04-21 10:00:00,209.19,210.08,209.0,209.06,17496.0,185.7675,186.5578,185.5988,185.6521,17496.0
2020-04-21 10:10:00,209.12,209.49,208.58,209.42,12369.0,185.7053,186.0339,185.2258,185.9717,12369.0
2020-04-21 10:20:00,209.7,210.02,209.3,209.58,19280.0,186.2204,186.5046,185.8652,186.1138,19280.0
2020-04-21 10:30:00,209.73,209.88,209.38,209.66,30316.0,186.247,186.3802,185.9362,186.1849,30316.0
2020-04-21 10:40:00,209.32,209.86,209.23,209.27,13730.0,185.8829,186.3625,185.803,185.8385,13730.0
2020-04-21 10:50:00,209.29,210.05,209.2,209.53,45162.0,185.8563,186.5312,185.7764,186.0694,45162.0
2020-04-21 11:00:00,209.55,209.94,209.27,209.43,9485.0,186.0872,186.4335,185.8385,185.9806,9485.0
2020-04-21 11:10:00,209.42,209.42,208.24,208.81,11771.0,185.9717,185.9717,184.9239,185.43,11771.0
2020-04-21 11:20:00,208.86,209.05,207.57,207.71,18088.0,185.4744,185.6432,184.3289,184.4532,18088.0
2020-04-21 11:30:00,207.76,208.56,207.32,207.76,8245.0,184.4976,185.208,184.1069,184.4976,8245.0
2020-04-21 11:40:00,207.53,208.36,207.19,208.09,14979.0,184.2934,185.0304,183.9914,184.7907,14979.0
2020-04-21 11:50:00,208.09,208.53,207.5,207.78,24339.0,184.7907,185.1814,184.2667,184.5154,24339.0
2020-04-21 12:00:00,207.69,208.51,207.4,208.5,11405.0,184.4354,185.1636,184.1779,185.1548,11405.0
2020-04-21 12:10:00,208.54,208.61,207.97,207.97,19531.0,185.1903,185.2524,184.6841,184.6841,19531.0
2020-04-21 12:20:00,208.13,208.3,207.65,208.01,11863.0,184.8262,184.9771,184.3999,184.7196,11863.0
2020-04-21 12:30:00,207.92,207.92,207.38,207.38,9389.0,184.6397,184.6397,184.1602,184.1602,9389.0
2020-04-21 12:40:00,207.36,207.96,207.05,207.96,9126.0,184.1424,184.6752,183.8671,184.6752,9126.0
2020-04-21 12:50:00,208.02,208.3,207.71,208.01,14077.0,184.7285,184.9771,184.4532,184.7196,14077.0
2020-04-21 13:00:00,207.88,208.2,207.58,207.65,10377.0,184.6042,184.8883,184.3378,184.3999,10377.0
2020-04-21 13:10:00,207.73,208.18,207.39,207.99,8349.0,184.471,184.8706,184.169,184.7019,8349.0
2020-04-21 13:20:00,207.98,209.3,207.98,208.53,17448.0,184.693,185.8652,184.693,185.1814,17448.0
2020-04-21 13:30:00,208.29,208.47,207.77,208.31,17850.0,184.9683,185.1281,184.5065,184.986,17850.0
2020-04-21 13:40:00,208.22,208.31,207.62,207.7,7834.0,184.9061,184.986,184.3733,184.4443,7834.0
2020-04-21 13:50:00,207.65,208.39,207.64,208.14,8818.0,184.3999,185.0571,184.391,184.8351,8818.0
2020-04-21 14:00:00,207.95,208.26,207.63,208.24,16734.0,184.6663,184.9416,184.3822,184.9239,16734.0
2020-04-21 14:10:00,208.12,208.27,207.67,207.69,10418.0,184.8173,184.9505,184.4177,184.4354,10418.0
2020-04-21 14:20:00,207.64,208.86,207.64,208.83,38691.0,184.391,185.4744,184.391,185.4478,38691.0
2020-04-21 14:30:00,208.75,208.75,207.68,207.84,7159.0,185.3768,185.3768,184.4266,184.5687,7159.0
2020-04-21 14:40:00,207.77,207.77,207.05,207.24,12053.0,184.5065,184.5065,183.8671,184.0358,12053.0
2020-04-21 14:50:00,207.24,207.46,206.16,206.26,20508.0,184.0358,184.2312,183.0768,183.1656,20508.0
2020-04-21 15:00:00,206.23,207.12,205.93,206.16,19768.0,183.1389,183.9293,182.8725,183.0768,19768.0
2020-04-21 15:10:00,206.21,207.28,206.21,207.0,27466.0,183.1212,184.0714,183.1212,183.8227,27466.0
2020-04-21 15:20:00,207.13,208.11,207.13,207.94,33294.0,183.9381,184.8084,183.9381,184.6575,33294.0
2020-04-21 15:30:00,207.87,208.66,207.79,207.85,51846.0,184.5953,185.2968,184.5243,184.5775,51846.0
2020-04-21 15:40:00,208.0,208.1,207.13,207.13,32524.0,184.7107,184.7995,183.9381,183.9381,32524.0
2020-04-21 15:50:00,205.41,207.99,205.41,207.41,91154.0,182.4107,184.7019,182.4107,184.1868,91154.0
2020-04-22 09:30:00,213.65,214.43,212.21,213.06,32147.0,189.7281,190.4208,188.4494,189.2042,32147.0
2020-04-22 09:40:00,213.06,213.1,210.77,210.78,11404.0,189.2042,189.2397,187.1706,187.1795,11404.0
2020-04-22 09:50:00,211.03,212.04,211.03,211.91,9820.0,187.4015,188.2984,187.4015,188.1829,9820.0
2020-04-22 10:00:00,211.81,212.25,211.06,211.86,14321.0,188.0941,188.4849,187.4281,188.1385,14321.0
2020-04-22 10:10:00,211.86,212.52,211.0,211.81,12563.0,188.1385,188.7246,187.3748,188.0941,12563.0
2020-04-22 10:20:00,212.29,212.92,212.02,212.76,12547.0,188.5204,189.0799,188.2806,188.9378,12547.0
2020-04-22 10:30:00,212.76,212.99,212.16,212.91,22796.0,188.9378,189.142,188.405,189.071,22796.0
2020-04-22 10:40:00,212.71,212.98,212.63,212.86,15951.0,188.8934,189.1331,188.8223,189.0266,15951.0
2020-04-22 10:50:00,212.86,213.18,212.33,212.48,47255.0,189.0266,189.3107,188.5559,188.6891,47255.0
2020-04-22 11:00:00,212.49,212.66,212.17,212.18,11262.0,188.698,188.849,188.4138,188.4227,11262.0
2020-04-22 11:10:00,212.17,212.69,211.92,212.5,6163.0,188.4138,188.8756,188.1918,188.7069,6163.0
2020-04-22 11:20:00,212.57,212.98,212.42,212.98,7505.0,188.769,189.1331,188.6358,189.1331,7505.0
2020-04-22 11:30:00,212.87,213.66,212.86,212.87,14335.0,189.0355,189.737,189.0266,189.0355,14335.0
2020-04-22 11:40:00,212.91,213.47,212.78,213.34,5734.0,189.071,189.5683,188.9555,189.4528,5734.0
2020-04-22 11:50:00,213.44,213.45,213.05,213.12,7853.0,189.5416,189.5505,189.1953,189.2575,7853.0
2020-04-22 12:00:00,213.14,213.56,212.95,212.95,13211.0,189.2752,189.6482,189.1065,189.1065,13211.0
2020-04-22 12:10:00,212.93,213.09,212.51,212.98,9932.0,189.0887,189.2308,188.7158,189.1331,9932.0
2020-04-22 12:20:00,212.98,213.09,212.83,212.9,31003.0,189.1331,189.2308,188.9999,189.0621,31003.0
2020-04-22 12:30:00,212.85,213.03,212.73,212.74,20618.0,189.0177,189.1775,188.9111,188.92,20618.0
2020-04-22 12:40:00,212.89,213.0,212.64,212.66,13134.0,189.0532,189.1509,188.8312,188.849,13134.0
2020-04-22 12:50:00,212.68,212.75,212.32,212.32,13520.0,188.8667,188.9289,188.547,188.547,13520.0
2020-04-22 13:00:00,212.4,212.54,212.06,212.25,19305.0,188.6181,188.7424,188.3161,188.4849,19305.0
2020-04-22 13:10:00,212.34,212.47,212.27,212.3,7695.0,188.5648,188.6802,188.5026,188.5293,7695.0
2020-04-22 13:20:00,212.35,212.77,212.27,212.47,27996.0,188.5737,188.9467,188.5026,188.6802,27996.0
2020-04-22 13:30:00,212.48,212.6,212.26,212.4,18945.0,188.6891,188.7957,188.4938,188.6181,18945.0
2020-04-22 13:40:00,212.41,212.6,212.39,212.51,25276.0,188.627,188.7957,188.6092,188.7158,25276.0
2020-04-22 13:50:00,212.53,212.55,212.39,212.49,18146.0,188.7335,188.7513,188.6092,188.698,18146.0
2020-04-22 14:00:00,212.51,212.61,212.33,212.48,20712.0,188.7158,188.8046,188.5559,188.6891,20712.0
2020-04-22 14:10:00,212.53,212.58,212.08,212.12,23160.0,188.7335,188.7779,188.3339,188.3694,23160.0
2020-04-22 14:20:00,212.08,212.64,212.05,212.15,17721.0,188.3339,188.8312,188.3073,188.3961,17721.0
2020-04-22 14:30:00,212.2,212.22,211.88,212.0,45409.0,188.4405,188.4582,188.1563,188.2629,45409.0
2020-04-22 14:40:00,212.0,212.42,211.9,212.31,41052.0,188.2629,188.6358,188.1741,188.5382,41052.0
2020-04-22 14:50:00,212.38,212.76,212.26,212.43,24381.0,188.6003,188.9378,188.4938,188.6447,24381.0
2020-04-22 15:00:00,212.42,212.47,212.22,212.4,50937.0,188.6358,188.6802,188.4582,188.6181,50937.0
2020-04-22 15:10:00,212.4,212.43,212.3,212.38,48225.0,188.6181,188.6447,188.5293,188.6003,48225.0
2020-04-22 15:20:00,212.39,213.6,212.39,213.5,29218.0,188.6092,189.6837,188.6092,189.5949,29218.0
2020-04-22 15:30:00,213.49,214.07,213.36,214.07,24789.0,189.586,190.1011,189.4706,190.1011,24789.0
2020-04-22 15:40:00,214.07,215.11,214.04,214.67,30031.0,190.1011,191.0246,190.0745,190.6339,30031.0
2020-04-22 15:50:00,214.85,215.39,213.64,213.89,89037.0,190.7938,191.2733,189.7192,189.9412,89037.0
2020-04-23 09:30:00,218.22,219.79,211.22,214.19,23792.0,193.7864,195.1806,187.5702,190.2077,23792.0
2020-04-23 09:40:00,213.69,215.91,210.77,211.05,28852.0,189.7636,191.7351,187.1706,187.4192,28852.0
2020-04-23 09:50:00,212.05,214.31,209.67,212.53,18378.0,188.3073,190.3142,186.1938,188.7335,18378.0
2020-04-23 10:00:00,212.32,214.46,212.32,212.77,14224.0,188.547,190.4474,188.547,188.9467,14224.0
2020-04-23 10:10:00,212.92,214.32,212.73,213.84,23347.0,189.0799,190.3231,188.9111,189.8968,23347.0
2020-04-23 10:20:00,213.62,213.73,210.64,212.79,17407.0,189.7015,189.7992,187.0551,188.9644,17407.0
2020-04-23 10:30:00,212.8,214.11,212.05,214.05,26438.0,188.9733,190.1366,188.3073,190.0833,26438.0
2020-04-23 10:40:00,214.04,217.13,214.04,214.67,54738.0,190.0745,192.8185,190.0745,190.6339,54738.0
2020-04-23 10:50:00,214.83,215.93,214.34,215.93,20330.0,190.776,191.7528,190.3409,191.7528,20330.0
2020-04-23 11:00:00,215.59,216.15,214.72,215.15,14906.0,191.4509,191.9482,190.6783,191.0602,14906.0
2020-04-23 11:10:00,215.26,216.07,214.66,215.58,17151.0,191.1579,191.8772,190.625,191.442,17151.0
2020-04-23 11:20:00,215.38,216.31,215.08,215.77,35414.0,191.2644,192.0903,190.998,191.6107,35414.0
2020-04-23 11:30:00,215.76,216.0,214.15,214.24,6661.0,191.6019,191.815,190.1721,190.2521,6661.0
2020-04-23 11:40:00,214.24,215.33,214.24,214.63,11587.0,190.2521,191.22,190.2521,190.5984,11587.0
2020-04-23 11:50:00,214.81,214.83,213.91,213.93,11541.0,190.7582,190.776,189.959,189.9768,11541.0
2020-04-23 12:00:00,213.91,214.37,213.81,213.96,12719.0,189.959,190.3675,189.8702,190.0034,12719.0
2020-04-23 12:10:00,214.0,214.0,213.21,213.65,7142.0,190.0389,190.0389,189.3374,189.7281,7142.0
2020-04-23 12:20:00,213.64,214.11,213.37,214.05,9221.0,189.7192,190.1366,189.4795,190.0833,9221.0
2020-04-23 12:30:00,213.91,214.63,213.84,214.57,6597.0,189.959,190.5984,189.8968,190.5451,6597.0
2020-04-23 12:40:00,214.68,214.79,211.59,212.72,15505.0,190.6428,190.7405,187.8988,188.9023,15505.0
2020-04-23 12:50:00,213.02,213.02,211.43,211.78,17332.0,189.1687,189.1687,187.7567,188.0675,17332.0
2020-04-23 13:00:00,211.9,212.64,211.83,212.27,13878.0,188.1741,188.8312,188.1119,188.5026,13878.0
2020-04-23 13:10:00,212.26,213.05,212.26,212.51,7382.0,188.4938,189.1953,188.4938,188.7158,7382.0
2020-04-23 13:20:00,212.78,212.78,210.82,211.56,11067.0,188.9555,188.9555,187.215,187.8721,11067.0
2020-04-23 13:30:00,211.55,212.29,211.41,212.18,6602.0,187.8633,188.5204,187.7389,188.4227,6602.0
2020-04-23 13:40:00,211.91,212.49,211.45,211.72,8207.0,188.1829,188.698,187.7744,188.0142,8207.0
2020-04-23 13:50:00,211.77,212.28,211.42,212.28,6759.0,188.0586,188.5115,187.7478,188.5115,6759.0
2020-04-23 14:00:00,212.13,212.48,211.61,211.61,12428.0,188.3783,188.6891,187.9165,187.9165,12428.0
2020-04-23 14:10:00,211.54,212.16,211.08,211.98,14339.0,187.8544,188.405,187.4459,188.2451,14339.0
2020-04-23 14:20:00,211.98,212.43,211.82,212.11,4450.0,188.2451,188.6447,188.103,188.3606,4450.0
2020-04-23 14:30:00,212.12,212.43,211.96,212.36,6618.0,188.3694,188.6447,188.2273,188.5826,6618.0
2020-04-23 14:40:00,212.48,213.09,212.42,213.01,11383.0,188.6891,189.2308,188.6358,189.1598,11383.0
2020-04-23 14:50:00,213.06,213.61,213.0,213.45,9358.0,189.2042,189.6926,189.1509,189.5505,9358.0
2020-04-23 15:00:00,213.5,213.53,213.16,213.21,13547.0,189.5949,189.6216,189.293,189.3374,13547.0
2020-04-23 15:10:00,213.06,213.12,211.66,211.66,13351.0,189.2042,189.2575,187.9609,187.9609,13351.0
2020-04-23 15:20:00,211.66,212.41,211.53,212.41,17591.0,187.9609,188.627,187.8455,188.627,17591.0
2020-04-23 15:30:00,212.31,213.04,211.95,212.88,18030.0,188.5382,189.1864,188.2185,189.0443,18030.0
2020-04-23 15:40:00,212.8,213.02,212.13,212.68,27035.0,188.9733,189.1687,188.3783,188.8667,27035.0
2020-04-23 15:50:00,212.76,212.83,211.01,211.51,78225.0,188.9378,188.9999,187.3837,187.8277,78225.0
2020-04-24 09:30:00,213.3,215.5,212.47,214.19,19838.0,189.4173,191.371,188.6802,190.2077,19838.0
2020-04-24 09:40:00,213.99,214.93,213.15,213.16,12930.0,190.0301,190.8648,189.2841,189.293,12930.0
2020-04-24 09:50:00,213.21,214.57,213.21,213.7,13607.0,189.3374,190.5451,189.3374,189.7725,13607.0
2020-04-24 10:00:00,213.86,214.44,213.46,213.49,12695.0,189.9146,190.4297,189.5594,189.586,12695.0
2020-04-24 10:10:00,213.75,214.86,213.63,214.56,12013.0,189.8169,190.8026,189.7104,190.5362,12013.0
2020-04-24 10:20:00,214.55,215.79,214.35,214.48,24691.0,190.5273,191.6285,190.3497,190.4652,24691.0
2020-04-24 10:30:00,214.53,215.28,214.47,214.86,5537.0,190.5096,191.1756,190.4563,190.8026,5537.0
2020-04-24 10:40:00,214.94,215.27,214.28,214.77,18050.0,190.8737,191.1667,190.2876,190.7227,18050.0
2020-04-24 10:50:00,215.02,215.66,214.58,214.98,20342.0,190.9447,191.5131,190.554,190.9092,20342.0
2020-04-24 11:00:00,214.96,215.21,214.53,214.88,22341.0,190.8914,191.1135,190.5096,190.8204,22341.0
2020-04-24 11:10:00,214.71,214.71,213.81,214.01,7459.0,190.6694,190.6694,189.8702,190.0478,7459.0
2020-04-24 11:20:00,213.95,214.02,213.33,213.33,6395.0,189.9945,190.0567,189.444,189.444,6395.0
2020-04-24 11:30:00,213.42,213.62,212.92,213.47,3568.0,189.5239,189.7015,189.0799,189.5683,3568.0
2020-04-24 11:40:00,213.46,213.46,212.34,212.85,14427.0,189.5594,189.5594,188.5648,189.0177,14427.0
2020-04-24 11:50:00,212.61,212.71,212.23,212.46,6049.0,188.8046,188.8934,188.4671,188.6714,6049.0
2020-04-24 12:00:00,212.44,212.8,212.33,212.53,3384.0,188.6536,188.9733,188.5559,188.7335,3384.0
2020-04-24 12:10:00,212.49,212.86,212.36,212.86,8209.0,188.698,189.0266,188.5826,189.0266,8209.0
2020-04-24 12:20:00,213.04,213.16,212.54,213.16,3679.0,189.1864,189.293,188.7424,189.293,3679.0
2020-04-24 12:30:00,213.1,213.61,212.99,213.59,3601.0,189.2397,189.6926,189.142,189.6748,3601.0
2020-04-24 12:40:00,213.58,213.93,213.48,213.81,6656.0,189.666,189.9768,189.5772,189.8702,6656.0
2020-04-24 12:50:00,213.67,213.73,213.58,213.6,4444.0,189.7459,189.7992,189.666,189.6837,4444.0
2020-04-24 13:00:00,213.7,213.7,213.21,213.48,8777.0,189.7725,189.7725,189.3374,189.5772,8777.0
2020-04-24 13:10:00,213.37,213.48,213.12,213.25,6806.0,189.4795,189.5772,189.2575,189.3729,6806.0
2020-04-24 13:20:00,213.25,213.29,212.99,213.26,3610.0,189.3729,189.4084,189.142,189.3818,3610.0
2020-04-24 13:30:00,213.19,213.87,213.12,213.85,4330.0,189.3196,189.9235,189.2575,189.9057,4330.0
2020-04-24 13:40:00,213.83,214.24,213.83,213.99,5459.0,189.888,190.2521,189.888,190.0301,5459.0
2020-04-24 13:50:00,213.87,214.68,213.85,214.62,7387.0,189.9235,190.6428,189.9057,190.5895,7387.0
2020-04-24 14:00:00,214.84,215.11,214.56,214.92,10373.0,190.7849,191.0246,190.5362,190.8559,10373.0
2020-04-24 14:10:00,214.92,215.39,214.87,215.39,6117.0,190.8559,191.2733,190.8115,191.2733,6117.0
2020-04-24 14:20:00,215.39,215.47,214.74,214.76,6760.0,191.2733,191.3443,190.6961,190.7138,6760.0
2020-04-24 14:30:00,214.83,215.31,214.8,215.31,8765.0,190.776,191.2023,190.7494,191.2023,8765.0
2020-04-24 14:40:00,215.43,215.68,215.17,215.45,9950.0,191.3088,191.5308,191.0779,191.3266,9950.0
2020-04-24 14:50:00,215.54,215.64,215.33,215.53,10646.0,191.4065,191.4953,191.22,191.3976,10646.0
2020-04-24 15:00:00,215.49,215.81,215.27,215.81,8415.0,191.3621,191.6463,191.1667,191.6463,8415.0
2020-04-24 15:10:00,215.87,216.03,215.42,215.93,11684.0,191.6996,191.8416,191.2999,191.7528,11684.0
2020-04-24 15:20:00,215.94,216.57,215.83,216.55,9724.0,191.7617,192.3212,191.664,192.3034,9724.0
2020-04-24 15:30:00,216.59,216.71,216.19,216.68,17155.0,192.3389,192.4455,191.9837,192.4189,17155.0
2020-04-24 15:40:00,217.0,217.33,216.69,216.93,22858.0,192.703,192.9961,192.4277,192.6409,22858.0
2020-04-24 15:50:00,217.07,217.07,216.06,216.53,51611.0,192.7652,192.7652,191.8683,192.2857,51611.0
2020-04-27 09:30:00,216.45,218.24,215.81,215.9,22238.0,192.2146,193.8042,191.6463,191.7262,22238.0
2020-04-27 09:40:00,215.9,216.75,215.5,216.38,19154.0,191.7262,192.481,191.371,192.1524,19154.0
2020-04-27 09:50:00,216.3,216.85,215.51,216.13,16864.0,192.0814,192.5698,191.3799,191.9304,16864.0
2020-04-27 10:00:00,216.18,217.25,216.17,217.01,27856.0,191.9748,192.925,191.966,192.7119,27856.0
2020-04-27 10:10:00,216.76,217.51,216.7,217.35,11908.0,192.4899,193.1559,192.4366,193.0138,11908.0
2020-04-27 10:20:00,217.37,218.48,217.24,218.43,16656.0,193.0316,194.0173,192.9162,193.9729,16656.0
2020-04-27 10:30:00,218.2,218.76,217.9,218.76,4190.0,193.7687,194.266,193.5023,194.266,4190.0
2020-04-27 10:40:00,218.71,219.2,218.56,218.68,16182.0,194.2216,194.6567,194.0884,194.1949,16182.0
2020-04-27 10:50:00,218.71,219.2,218.71,218.8,10764.0,194.2216,194.6567,194.2216,194.3015,10764.0
2020-04-27 11:00:00,218.81,218.81,218.04,218.24,11788.0,194.3104,194.3104,193.6266,193.8042,11788.0
2020-04-27 11:10:00,218.28,218.82,218.01,218.82,10643.0,193.8397,194.3192,193.5999,194.3192,10643.0
2020-04-27 11:20:00,218.87,219.64,218.69,219.39,10049.0,194.3636,195.0474,194.2038,194.8254,10049.0
2020-04-27 11:30:00,219.52,220.34,219.38,220.15,15452.0,194.9409,195.6691,194.8165,195.5003,15452.0
2020-04-27 11:40:00,220.12,220.67,220.0,220.63,13908.0,195.4737,195.9621,195.3671,195.9266,13908.0
2020-04-27 11:50:00,220.65,221.14,220.53,221.08,18442.0,195.9443,196.3795,195.8378,196.3262,18442.0
2020-04-27 12:00:00,221.28,221.34,220.18,220.22,17186.0,196.5038,196.5571,195.527,195.5625,17186.0
2020-04-27 12:10:00,220.18,220.3,219.06,219.25,22658.0,195.527,195.6335,194.5324,194.7011,22658.0
2020-04-27 12:20:00,219.21,219.46,218.79,219.25,10500.0,194.6656,194.8876,194.2926,194.7011,10500.0
2020-04-27 12:30:00,219.2,219.45,218.94,219.14,7366.0,194.6567,194.8787,194.4258,194.6034,7366.0
2020-04-27 12:40:00,219.15,219.36,218.95,219.2,11612.0,194.6123,194.7988,194.4347,194.6567,11612.0
2020-04-27 12:50:00,219.32,219.55,219.23,219.33,7089.0,194.7633,194.9675,194.6833,194.7721,7089.0
2020-04-27 13:00:00,219.33,219.37,219.03,219.12,7766.0,194.7721,194.8077,194.5057,194.5857,7766.0
2020-04-27 13:10:00,219.17,219.52,219.11,219.17,10275.0,194.6301,194.9409,194.5768,194.6301,10275.0
2020-04-27 13:20:00,219.18,219.3,218.88,219.0,13284.0,194.6389,194.7455,194.3725,194.4791,13284.0
2020-04-27 13:30:00,218.91,219.12,218.8,219.12,19757.0,194.3992,194.5857,194.3015,194.5857,19757.0
2020-04-27 13:40:00,219.05,219.19,218.89,219.15,8251.0,194.5235,194.6478,194.3814,194.6123,8251.0
2020-04-27 13:50:00,218.96,219.74,218.96,219.74,8139.0,194.4436,195.1362,194.4436,195.1362,8139.0
2020-04-27 14:00:00,219.75,220.01,219.61,219.63,8028.0,195.1451,195.376,195.0208,195.0386,8028.0
2020-04-27 14:10:00,219.6,219.99,219.6,219.61,9942.0,195.0119,195.3582,195.0119,195.0208,9942.0
2020-04-27 14:20:00,219.69,219.79,219.28,219.38,13364.0,195.0918,195.1806,194.7277,194.8165,13364.0
2020-04-27 14:30:00,219.33,219.65,219.33,219.4,8608.0,194.7721,195.0563,194.7721,194.8343,8608.0
2020-04-27 14:40:00,219.52,220.05,219.52,219.97,7675.0,194.9409,195.4115,194.9409,195.3405,7675.0
2020-04-27 14:50:00,219.94,220.14,219.47,219.56,10330.0,195.3138,195.4915,194.8965,194.9764,10330.0
2020-04-27 15:00:00,219.57,219.99,219.53,219.62,8590.0,194.9853,195.3582,194.9498,195.0297,8590.0
2020-04-27 15:10:00,219.6,220.03,219.6,220.0,11162.0,195.0119,195.3938,195.0119,195.3671,11162.0
2020-04-27 15:20:00,220.02,220.1,219.45,219.67,11921.0,195.3849,195.4559,194.8787,195.0741,11921.0
2020-04-27 15:30:00,219.67,221.45,219.67,221.41,33954.0,195.0741,196.6548,195.0741,196.6193,33954.0
2020-04-27 15:40:00,221.45,221.72,221.21,221.54,70571.0,196.6548,196.8945,196.4416,196.7347,70571.0
2020-04-27 15:50:00,221.57,222.45,221.57,222.26,183558.0,196.7613,197.5428,196.7613,197.3741,183558.0
2020-04-28 09:30:00,225.42,227.2,224.52,226.84,41420.0,200.1803,201.761,199.381,201.4413,41420.0
2020-04-28 09:40:00,226.47,226.5,225.01,225.03,20433.0,201.1127,201.1393,199.8162,199.8339,20433.0
2020-04-28 09:50:00,225.09,225.14,223.63,223.76,35797.0,199.8872,199.9316,198.5907,198.7061,35797.0
2020-04-28 10:00:00,223.8,224.31,223.43,224.01,17143.0,198.7416,199.1945,198.4131,198.9281,17143.0
2020-04-28 10:10:00,224.01,224.01,223.2,223.35,13937.0,198.9281,198.9281,198.2088,198.342,13937.0
2020-04-28 10:20:00,223.16,223.37,222.13,222.9,29264.0,198.1733,198.3598,197.2586,197.9424,29264.0
2020-04-28 10:30:00,222.93,223.2,222.35,222.67,11585.0,197.9691,198.2088,197.454,197.7382,11585.0
2020-04-28 10:40:00,222.68,222.87,222.35,222.74,14945.0,197.7471,197.9158,197.454,197.8003,14945.0
2020-04-28 10:50:00,222.72,223.04,221.6,221.82,10162.0,197.7826,198.0667,196.788,196.9833,10162.0
2020-04-28 11:00:00,221.44,222.3,221.17,222.3,4133.0,196.6459,197.4096,196.4061,197.4096,4133.0
2020-04-28 11:10:00,222.4,222.65,221.87,222.33,5117.0,197.4984,197.7204,197.0277,197.4362,5117.0
2020-04-28 11:20:00,222.33,222.76,221.93,222.55,18417.0,197.4362,197.8181,197.081,197.6316,18417.0
2020-04-28 11:30:00,222.54,223.0,222.25,222.74,26233.0,197.6227,198.0312,197.3652,197.8003,26233.0
2020-04-28 11:40:00,222.92,223.29,222.71,222.89,6708.0,197.9602,198.2888,197.7737,197.9335,6708.0
2020-04-28 11:50:00,222.83,222.83,222.13,222.34,7440.0,197.8803,197.8803,197.2586,197.4451,7440.0
2020-04-28 12:00:00,222.38,222.66,221.84,222.51,7557.0,197.4806,197.7293,197.0011,197.5961,7557.0
2020-04-28 12:10:00,222.57,222.64,221.35,221.52,6873.0,197.6494,197.7115,196.566,196.7169,6873.0
2020-04-28 12:20:00,221.59,221.89,221.4,221.51,7915.0,196.7791,197.0455,196.6104,196.7081,7915.0
2020-04-28 12:30:00,221.49,221.76,221.39,221.65,4915.0,196.6903,196.9301,196.6015,196.8324,4915.0
2020-04-28 12:40:00,221.64,221.85,221.11,221.61,7339.0,196.8235,197.01,196.3528,196.7969,7339.0
2020-04-28 12:50:00,221.7,221.95,221.32,221.71,7384.0,196.8768,197.0988,196.5393,196.8857,7384.0
2020-04-28 13:00:00,221.82,222.0,221.6,221.74,6303.0,196.9833,197.1432,196.788,196.9123,6303.0
2020-04-28 13:10:00,221.7,221.77,221.18,221.18,3475.0,196.8768,196.9389,196.415,196.415,3475.0
2020-04-28 13:20:00,221.21,221.71,221.2,221.37,5048.0,196.4416,196.8857,196.4328,196.5837,5048.0
2020-04-28 13:30:00,221.44,221.68,221.21,221.35,3043.0,196.6459,196.859,196.4416,196.566,3043.0
2020-04-28 13:40:00,221.29,222.08,221.29,222.07,6279.0,196.5127,197.2142,196.5127,197.2054,6279.0
2020-04-28 13:50:00,222.1,222.24,221.76,221.91,3098.0,197.232,197.3563,196.9301,197.0633,3098.0
2020-04-28 14:00:00,221.93,223.15,221.93,223.03,16877.0,197.081,198.1644,197.081,198.0579,16877.0
2020-04-28 14:10:00,223.08,223.25,222.64,222.66,20149.0,198.1023,198.2532,197.7115,197.7293,20149.0
2020-04-28 14:20:00,222.61,223.18,222.61,223.01,15916.0,197.6849,198.1911,197.6849,198.0401,15916.0
2020-04-28 14:30:00,223.03,223.44,222.77,223.02,33994.0,198.0579,198.422,197.827,198.049,33994.0
2020-04-28 14:40:00,223.04,223.74,223.0,223.64,9800.0,198.0667,198.6884,198.0312,198.5996,9800.0
2020-04-28 14:50:00,223.66,224.04,223.55,224.04,11343.0,198.6173,198.9548,198.5196,198.9548,11343.0
2020-04-28 15:00:00,223.97,224.12,223.65,223.78,10716.0,198.8926,199.0258,198.6084,198.7239,10716.0
2020-04-28 15:10:00,223.69,224.12,223.69,223.94,13744.0,198.644,199.0258,198.644,198.866,13744.0
2020-04-28 15:20:00,223.93,224.42,223.12,223.99,19277.0,198.8571,199.2922,198.1378,198.9104,19277.0
2020-04-28 15:30:00,223.94,224.24,223.26,223.57,49626.0,198.866,199.1324,198.2621,198.5374,49626.0
2020-04-28 15:40:00,223.61,223.69,222.64,223.6,34604.0,198.5729,198.644,197.7115,198.564,34604.0
2020-04-28 15:50:00,223.61,224.11,223.25,223.6,83466.0,198.5729,199.0169,198.2532,198.564,83466.0
2020-04-29 09:30:00,225.98,227.48,225.04,225.98,32344.0,200.6776,202.0096,199.8428,200.6776,32344.0
2020-04-29 09:40:00,225.61,226.52,225.18,226.5,10950.0,200.349,201.1571,199.9671,201.1393,10950.0
2020-04-29 09:50:00,226.52,227.4,226.52,226.57,7010.0,201.1571,201.9386,201.1571,201.2015,7010.0
2020-04-29 10:00:00,226.92,227.0,226.26,226.51,6327.0,201.5123,201.5834,200.9262,201.1482,6327.0
2020-04-29 10:10:00,226.41,228.86,226.4,228.7,20429.0,201.0594,203.2351,201.0505,203.093,20429.0
2020-04-29 10:20:00,228.99,229.85,228.55,229.09,35525.0,203.3505,204.1142,202.9598,203.4393,35525.0
2020-04-29 10:30:00,229.3,229.35,227.89,228.11,14899.0,203.6258,203.6702,202.3737,202.5691,14899.0
2020-04-29 10:40:00,228.19,229.19,227.95,228.86,15178.0,202.6401,203.5281,202.427,203.2351,15178.0
2020-04-29 10:50:00,228.87,229.0,228.4,228.4,11114.0,203.244,203.3594,202.8266,202.8266,11114.0
2020-04-29 11:00:00,228.46,228.73,228.01,228.73,19864.0,202.8799,203.1196,202.4803,203.1196,19864.0
2020-04-29 11:10:00,228.84,229.83,228.83,229.83,15680.0,203.2173,204.0965,203.2085,204.0965,15680.0
2020-04-29 11:20:00,229.67,230.55,229.63,230.17,18247.0,203.9544,204.7359,203.9189,204.3984,18247.0
2020-04-29 11:30:00,230.16,230.63,229.68,230.01,67545.0,204.3895,204.8069,203.9633,204.2563,67545.0
2020-04-29 11:40:00,230.02,230.95,230.02,230.8,17983.0,204.2652,205.0911,204.2652,204.9579,17983.0
2020-04-29 11:50:00,230.9,231.74,230.51,230.81,35630.0,205.0467,205.7926,204.7003,204.9668,35630.0
2020-04-29 12:00:00,230.71,231.29,230.62,231.14,29615.0,204.878,205.393,204.798,205.2598,29615.0
2020-04-29 12:10:00,231.13,231.28,230.8,230.88,23330.0,205.2509,205.3841,204.9579,205.0289,23330.0
2020-04-29 12:20:00,230.82,231.02,230.6,230.85,19442.0,204.9756,205.1532,204.7803,205.0023,19442.0
2020-04-29 12:30:00,230.69,231.36,230.51,231.32,9259.0,204.8602,205.4552,204.7003,205.4197,9259.0
2020-04-29 12:40:00,231.21,231.46,230.78,231.26,9979.0,205.322,205.544,204.9401,205.3664,9979.0
2020-04-29 12:50:00,231.27,231.38,230.63,230.64,31778.0,205.3753,205.4729,204.8069,204.8158,31778.0
2020-04-29 13:00:00,230.65,231.14,230.64,231.12,12751.0,204.8247,205.2598,204.8158,205.242,12751.0
2020-04-29 13:10:00,231.08,231.45,230.98,231.24,12792.0,205.2065,205.5351,205.1177,205.3486,12792.0
2020-04-29 13:20:00,231.24,231.25,230.43,230.5,28080.0,205.3486,205.3575,204.6293,204.6915,28080.0
2020-04-29 13:30:00,230.5,230.74,230.23,230.55,25694.0,204.6915,204.9046,204.4517,204.7359,25694.0
2020-04-29 13:40:00,230.48,230.7,230.29,230.31,21025.0,204.6737,204.8691,204.505,204.5227,21025.0
2020-04-29 13:50:00,230.3,230.55,230.0,230.2,15082.0,204.5139,204.7359,204.2474,204.4251,15082.0
2020-04-29 14:00:00,230.23,230.4,228.61,228.8,23907.0,204.4517,204.6027,203.0131,203.1818,23907.0
2020-04-29 14:10:00,228.92,230.0,228.78,229.1,9303.0,203.2884,204.2474,203.1641,203.4482,9303.0
2020-04-29 14:20:00,229.13,230.05,229.13,229.73,10249.0,203.4749,204.2919,203.4749,204.0077,10249.0
2020-04-29 14:30:00,229.73,230.21,229.58,229.81,11145.0,204.0077,204.4339,203.8745,204.0787,11145.0
2020-04-29 14:40:00,229.91,230.44,229.87,230.09,9366.0,204.1675,204.6382,204.132,204.3274,9366.0
2020-04-29 14:50:00,230.09,230.64,229.63,230.64,19590.0,204.3274,204.8158,203.9189,204.8158,19590.0
2020-04-29 15:00:00,230.59,231.53,230.5,230.98,22770.0,204.7714,205.6061,204.6915,205.1177,22770.0
2020-04-29 15:10:00,230.97,231.61,230.78,231.58,35899.0,205.1088,205.6772,204.9401,205.6505,35899.0
2020-04-29 15:20:00,231.54,231.88,231.41,231.52,14712.0,205.615,205.917,205.4996,205.5973,14712.0
2020-04-29 15:30:00,231.59,231.61,231.34,231.42,21755.0,205.6594,205.6772,205.4374,205.5085,21755.0
2020-04-29 15:40:00,231.42,231.67,231.18,231.62,33354.0,205.5085,205.7305,205.2953,205.6861,33354.0
2020-04-29 15:50:00,231.64,231.64,230.29,230.67,105696.0,205.7038,205.7038,204.505,204.8424,105696.0
2020-04-30 09:30:00,225.91,228.5,225.91,226.59,37221.0,200.6154,202.9154,200.6154,201.2193,37221.0
2020-04-30 09:40:00,226.57,227.27,225.89,227.26,22098.0,201.2015,201.8231,200.5976,201.8142,22098.0
2020-04-30 09:50:00,226.77,227.68,226.44,226.89,18359.0,201.3791,202.1872,201.0861,201.4857,18359.0
2020-04-30 10:00:00,226.99,227.57,226.15,227.34,21766.0,201.5745,202.0895,200.8285,201.8853,21766.0
2020-04-30 10:10:00,227.29,227.77,226.55,227.28,10772.0,201.8409,202.2671,201.1837,201.832,10772.0
2020-04-30 10:20:00,227.39,227.53,226.31,226.9,8749.0,201.9297,202.054,200.9706,201.4945,8749.0
2020-04-30 10:30:00,226.98,227.87,226.84,227.12,19473.0,201.5656,202.3559,201.4413,201.6899,19473.0
2020-04-30 10:40:00,227.04,227.1,225.4,225.71,9257.0,201.6189,201.6722,200.1625,200.4378,9257.0
2020-04-30 10:50:00,225.91,226.17,225.47,225.5,8505.0,200.6154,200.8463,200.2247,200.2513,8505.0
2020-04-30 11:00:00,225.63,225.94,225.43,225.78,8585.0,200.3667,200.642,200.1891,200.5,8585.0
2020-04-30 11:10:00,225.79,226.17,225.52,225.7,8029.0,200.5088,200.8463,200.2691,200.4289,8029.0
2020-04-30 11:20:00,225.72,226.1,225.67,225.74,4406.0,200.4467,200.7841,200.4023,200.4644,4406.0
2020-04-30 11:30:00,225.59,226.35,225.49,226.1,7486.0,200.3312,201.0061,200.2424,200.7841,7486.0
2020-04-30 11:40:00,226.38,226.39,225.53,225.74,11240.0,201.0328,201.0417,200.2779,200.4644,11240.0
2020-04-30 11:50:00,225.69,226.21,225.42,225.72,13367.0,200.42,200.8818,200.1803,200.4467,13367.0
2020-04-30 12:00:00,225.68,225.68,224.62,225.11,10764.0,200.4112,200.4112,199.4698,199.905,10764.0
2020-04-30 12:10:00,225.11,225.82,225.09,225.23,14185.0,199.905,200.5355,199.8872,200.0115,14185.0
2020-04-30 12:20:00,225.32,225.58,225.15,225.43,9210.0,200.0915,200.3223,199.9405,200.1891,9210.0
2020-04-30 12:30:00,225.41,225.5,224.98,225.36,11109.0,200.1714,200.2513,199.7895,200.127,11109.0
2020-04-30 12:40:00,225.37,225.61,225.26,225.37,13093.0,200.1359,200.349,200.0382,200.1359,13093.0
2020-04-30 12:50:00,225.39,225.62,225.26,225.56,11281.0,200.1536,200.3579,200.0382,200.3046,11281.0
2020-04-30 13:00:00,225.48,225.7,225.37,225.63,19716.0,200.2335,200.4289,200.1359,200.3667,19716.0
2020-04-30 13:10:00,225.5,225.96,225.45,225.51,12748.0,200.2513,200.6598,200.2069,200.2602,12748.0
2020-04-30 13:20:00,225.54,225.75,225.46,225.5,8784.0,200.2868,200.4733,200.2158,200.2513,8784.0
2020-04-30 13:30:00,225.5,225.63,224.71,224.89,16161.0,200.2513,200.3667,199.5498,199.7096,16161.0
2020-04-30 13:40:00,224.94,224.98,224.6,224.69,11674.0,199.754,199.7895,199.4521,199.532,11674.0
2020-04-30 13:50:00,224.63,224.7,224.15,224.62,9562.0,199.4787,199.5409,199.0525,199.4698,9562.0
2020-04-30 14:00:00,224.62,225.26,224.33,225.01,8528.0,199.4698,200.0382,199.2123,199.8162,8528.0
2020-04-30 14:10:00,225.11,225.47,224.93,224.94,6111.0,199.905,200.2247,199.7451,199.754,6111.0
2020-04-30 14:20:00,224.98,225.15,224.9,225.12,9577.0,199.7895,199.9405,199.7185,199.9139,9577.0
2020-04-30 14:30:00,225.1,225.57,224.88,225.06,15865.0,199.8961,200.3135,199.7007,199.8606,15865.0
2020-04-30 14:40:00,225.03,225.21,224.76,225.1,8553.0,199.8339,199.9938,199.5942,199.8961,8553.0
2020-04-30 14:50:00,225.11,225.16,224.65,225.13,14176.0,199.905,199.9494,199.4965,199.9227,14176.0
2020-04-30 15:00:00,225.13,225.48,224.72,225.33,9026.0,199.9227,200.2335,199.5586,200.1003,9026.0
2020-04-30 15:10:00,225.31,226.08,225.18,225.97,12723.0,200.0826,200.7664,199.9671,200.6687,12723.0
2020-04-30 15:20:00,225.96,226.83,225.94,226.22,20720.0,200.6598,201.4324,200.642,200.8907,20720.0
2020-04-30 15:30:00,226.26,226.53,225.65,225.73,18459.0,200.9262,201.166,200.3845,200.4556,18459.0
2020-04-30 15:40:00,225.84,225.99,225.5,225.86,32361.0,200.5532,200.6864,200.2513,200.571,32361.0
2020-04-30 15:50:00,225.73,226.7,225.09,225.85,83734.0,200.4556,201.3169,199.8872,200.5621,83734.0
2020-05-01 09:30:00,220.39,222.38,219.01,220.79,31336.0,195.7135,197.4806,194.488,196.0687,31336.0
2020-05-01 09:40:00,221.28,221.29,220.25,220.34,16703.0,196.5038,196.5127,195.5891,195.6691,16703.0
2020-05-01 09:50:00,220.1,220.55,219.72,220.23,9234.0,195.4559,195.8555,195.1185,195.5714,9234.0
2020-05-01 10:00:00,220.37,221.26,220.37,220.55,24096.0,195.6957,196.486,195.6957,195.8555,24096.0
2020-05-01 10:10:00,220.52,220.53,218.87,219.07,16269.0,195.8289,195.8378,194.3636,194.5413,16269.0
2020-05-01 10:20:00,219.04,219.97,218.92,219.97,14703.0,194.5146,195.3405,194.4081,195.3405,14703.0
2020-05-01 10:30:00,220.03,220.95,219.7,220.55,10668.0,195.3938,196.2108,195.1007,195.8555,10668.0
2020-05-01 10:40:00,220.53,220.8,220.16,220.79,4700.0,195.8378,196.0776,195.5092,196.0687,4700.0
2020-05-01 10:50:00,220.65,220.85,219.92,220.17,5250.0,195.9443,196.122,195.2961,195.5181,5250.0
2020-05-01 11:00:00,220.1,220.51,220.05,220.5,4576.0,195.4559,195.82,195.4115,195.8111,4576.0
2020-05-01 11:10:00,220.51,220.68,220.05,220.05,7653.0,195.82,195.971,195.4115,195.4115,7653.0
2020-05-01 11:20:00,220.24,220.69,220.22,220.66,7487.0,195.5803,195.9799,195.5625,195.9532,7487.0
2020-05-01 11:30:00,220.69,221.32,220.49,221.11,6246.0,195.9799,196.5393,195.8023,196.3528,6246.0
2020-05-01 11:40:00,221.1,221.15,220.53,220.66,4865.0,196.344,196.3884,195.8378,195.9532,4865.0
2020-05-01 11:50:00,220.68,220.81,220.41,220.69,9993.0,195.971,196.0864,195.7312,195.9799,9993.0
2020-05-01 12:00:00,220.74,221.07,220.51,221.07,8989.0,196.0243,196.3173,195.82,196.3173,8989.0
2020-05-01 12:10:00,221.13,221.27,220.75,220.75,11555.0,196.3706,196.4949,196.0332,196.0332,11555.0
2020-05-01 12:20:00,220.89,221.18,220.75,220.98,5799.0,196.1575,196.415,196.0332,196.2374,5799.0
2020-05-01 12:30:00,220.78,221.1,220.64,220.87,5333.0,196.0598,196.344,195.9355,196.1397,5333.0
2020-05-01 12:40:00,220.99,221.12,220.63,220.95,6221.0,196.2463,196.3617,195.9266,196.2108,6221.0
2020-05-01 12:50:00,221.03,221.45,221.02,221.38,3899.0,196.2818,196.6548,196.2729,196.5926,3899.0
2020-05-01 13:00:00,221.3,221.74,221.24,221.24,8591.0,196.5216,196.9123,196.4683,196.4683,8591.0
2020-05-01 13:10:00,221.36,221.58,220.68,220.68,7900.0,196.5749,196.7702,195.971,195.971,7900.0
2020-05-01 13:20:00,220.77,221.05,220.56,221.05,3672.0,196.0509,196.2996,195.8644,196.2996,3672.0
2020-05-01 13:30:00,220.94,221.27,220.59,220.59,5985.0,196.2019,196.4949,195.8911,195.8911,5985.0
2020-05-01 13:40:00,220.58,220.85,220.48,220.77,7427.0,195.8822,196.122,195.7934,196.0509,7427.0
2020-05-01 13:50:00,220.83,220.87,220.55,220.72,6497.0,196.1042,196.1397,195.8555,196.0065,6497.0
2020-05-01 14:00:00,220.62,220.92,220.46,220.85,10710.0,195.9177,196.1841,195.7756,196.122,10710.0
2020-05-01 14:10:00,220.84,221.13,220.75,221.03,5598.0,196.1131,196.3706,196.0332,196.2818,5598.0
2020-05-01 14:20:00,221.08,221.35,221.05,221.19,2195.0,196.3262,196.566,196.2996,196.4239,2195.0
2020-05-01 14:30:00,221.04,221.06,220.81,220.99,5619.0,196.2907,196.3084,196.0864,196.2463,5619.0
2020-05-01 14:40:00,220.84,221.04,220.75,221.02,5179.0,196.1131,196.2907,196.0332,196.2729,5179.0
2020-05-01 14:50:00,221.05,221.34,220.88,221.22,8469.0,196.2996,196.5571,196.1486,196.4505,8469.0
2020-05-01 15:00:00,221.16,221.51,220.82,221.01,9953.0,196.3972,196.7081,196.0953,196.264,9953.0
2020-05-01 15:10:00,221.0,221.9,221.0,221.9,13365.0,196.2552,197.0544,196.2552,197.0544,13365.0
2020-05-01 15:20:00,222.0,222.15,221.74,221.93,8250.0,197.1432,197.2764,196.9123,197.081,8250.0
2020-05-01 15:30:00,222.06,222.35,221.91,222.3,29124.0,197.1965,197.454,197.0633,197.4096,29124.0
2020-05-01 15:40:00,222.36,222.9,221.93,222.72,29608.0,197.4629,197.9424,197.081,197.7826,29608.0
2020-05-01 15:50:00,222.71,222.82,221.73,222.59,81465.0,197.7737,197.8714,196.9034,197.6671,81465.0
2020-05-04 09:30:00,221.55,221.71,219.67,219.67,34105.0,196.7436,196.8857,195.0741,195.0741,34105.0
2020-05-04 09:40:00,219.84,220.46,219.52,220.05,10879.0,195.225,195.7756,194.9409,195.4115,10879.0
2020-05-04 09:50:00,220.25,221.23,219.93,220.93,10417.0,195.5891,196.4594,195.305,196.193,10417.0
2020-05-04 10:00:00,220.87,220.96,220.36,220.48,5553.0,196.1397,196.2196,195.6868,195.7934,5553.0
2020-05-04 10:10:00,220.62,221.81,220.59,221.33,19248.0,195.9177,196.9745,195.8911,196.5482,19248.0
2020-05-04 10:20:00,221.38,221.71,221.0,221.56,17843.0,196.5926,196.8857,196.2552,196.7525,17843.0
2020-05-04 10:30:00,221.27,223.25,221.27,223.18,24785.0,196.4949,198.2532,196.4949,198.1911,24785.0
2020-05-04 10:40:00,222.83,223.38,222.78,223.08,16718.0,197.8803,198.3687,197.8359,198.1023,16718.0
2020-05-04 10:50:00,222.97,223.03,221.42,221.64,13083.0,198.0046,198.0579,196.6281,196.8235,13083.0
2020-05-04 11:00:00,221.43,221.93,221.09,221.87,11611.0,196.637,197.081,196.3351,197.0277,11611.0
2020-05-04 11:10:00,221.88,222.7,221.83,222.5,20255.0,197.0366,197.7648,196.9922,197.5872,20255.0
2020-05-04 11:20:00,222.44,222.48,221.43,221.83,10018.0,197.5339,197.5694,196.637,196.9922,10018.0
2020-05-04 11:30:00,221.88,222.92,221.57,222.5,23667.0,197.0366,197.9602,196.7613,197.5872,23667.0
2020-05-04 11:40:00,222.49,222.54,222.19,222.19,9611.0,197.5783,197.6227,197.3119,197.3119,9611.0
2020-05-04 11:50:00,222.06,222.15,221.65,221.91,8023.0,197.1965,197.2764,196.8324,197.0633,8023.0
2020-05-04 12:00:00,221.91,223.42,221.91,222.68,22069.0,197.0633,198.4042,197.0633,197.7471,22069.0
2020-05-04 12:10:00,222.79,222.89,222.33,222.71,11986.0,197.8447,197.9335,197.4362,197.7737,11986.0
2020-05-04 12:20:00,222.68,223.13,222.58,222.81,13548.0,197.7471,198.1467,197.6582,197.8625,13548.0
2020-05-04 12:30:00,222.78,222.98,222.13,222.36,12803.0,197.8359,198.0135,197.2586,197.4629,12803.0
2020-05-04 12:40:00,222.3,222.53,222.19,222.53,13607.0,197.4096,197.6138,197.3119,197.6138,13607.0
2020-05-04 12:50:00,222.53,222.56,222.16,222.28,13038.0,197.6138,197.6405,197.2853,197.3918,13038.0
2020-05-04 13:00:00,222.28,222.84,222.21,222.78,13192.0,197.3918,197.8891,197.3297,197.8359,13192.0
2020-05-04 13:10:00,222.73,222.78,221.87,222.28,61927.0,197.7915,197.8359,197.0277,197.3918,61927.0
2020-05-04 13:20:00,222.27,222.55,222.23,222.41,18390.0,197.383,197.6316,197.3474,197.5073,18390.0
2020-05-04 13:30:00,222.4,222.68,222.35,222.47,10186.0,197.4984,197.7471,197.454,197.5606,10186.0
2020-05-04 13:40:00,222.55,222.85,222.36,222.7,9499.0,197.6316,197.898,197.4629,197.7648,9499.0
2020-05-04 13:50:00,222.73,222.76,222.35,222.49,8100.0,197.7915,197.8181,197.454,197.5783,8100.0
2020-05-04 14:00:00,222.43,222.7,222.38,222.47,12765.0,197.525,197.7648,197.4806,197.5606,12765.0
2020-05-04 14:10:00,222.47,222.99,222.46,222.92,15393.0,197.5606,198.0223,197.5517,197.9602,15393.0
2020-05-04 14:20:00,222.87,223.16,222.57,223.04,31333.0,197.9158,198.1733,197.6494,198.0667,31333.0
2020-05-04 14:30:00,222.96,223.18,222.23,222.39,12908.0,197.9957,198.1911,197.3474,197.4895,12908.0
2020-05-04 14:40:00,222.35,222.79,222.3,222.73,16944.0,197.454,197.8447,197.4096,197.7915,16944.0
2020-05-04 14:50:00,222.75,223.27,222.73,223.27,11691.0,197.8092,198.271,197.7915,198.271,11691.0
2020-05-04 15:00:00,223.15,223.5,223.11,223.43,9827.0,198.1644,198.4752,198.1289,198.4131,9827.0
2020-05-04 15:10:00,223.51,224.51,223.51,224.0,24838.0,198.4841,199.3722,198.4841,198.9193,24838.0
2020-05-04 15:20:00,224.02,224.02,223.22,223.57,15562.0,198.937,198.937,198.2266,198.5374,15562.0
2020-05-04 15:30:00,223.56,223.8,223.19,223.71,20343.0,198.5285,198.7416,198.1999,198.6617,20343.0
2020-05-04 15:40:00,223.78,224.07,223.24,223.56,28128.0,198.7239,198.9814,198.2444,198.5285,28128.0
2020-05-04 15:50:00,223.49,223.49,222.76,223.44,60309.0,198.4664,198.4664,197.8181,198.422,60309.0
2020-05-05 09:30:00,225.0,227.06,224.51,226.88,31442.0,199.8073,201.6366,199.3722,201.4768,31442.0
2020-05-05 09:40:00,226.68,227.57,226.49,227.57,4117.0,201.2992,202.0895,201.1305,202.0895,4117.0
2020-05-05 09:50:00,227.59,227.81,226.4,226.55,11173.0,202.1073,202.3027,201.0505,201.1837,11173.0
2020-05-05 10:00:00,226.73,226.82,225.66,226.22,17699.0,201.3436,201.4235,200.3934,200.8907,17699.0
2020-05-05 10:10:00,226.14,226.38,225.69,226.33,5182.0,200.8196,201.0328,200.42,200.9884,5182.0
2020-05-05 10:20:00,226.35,226.51,225.8,225.88,11400.0,201.0061,201.1482,200.5177,200.5888,11400.0
2020-05-05 10:30:00,225.79,226.15,225.37,225.75,7982.0,200.5088,200.8285,200.1359,200.4733,7982.0
2020-05-05 10:40:00,225.77,225.9,225.3,225.5,5906.0,200.4911,200.6065,200.0737,200.2513,5906.0
2020-05-05 10:50:00,225.45,226.1,225.44,226.1,7307.0,200.2069,200.7841,200.198,200.7841,7307.0
2020-05-05 11:00:00,226.14,226.79,226.05,226.58,8802.0,200.8196,201.3969,200.7397,201.2104,8802.0
2020-05-05 11:10:00,226.55,226.55,225.88,226.22,8925.0,201.1837,201.1837,200.5888,200.8907,8925.0
2020-05-05 11:20:00,226.12,226.54,226.1,226.16,7140.0,200.8019,201.1749,200.7841,200.8374,7140.0
2020-05-05 11:30:00,226.24,226.46,226.16,226.38,9375.0,200.9084,201.1038,200.8374,201.0328,9375.0
2020-05-05 11:40:00,226.47,227.08,226.44,226.9,8691.0,201.1127,201.6544,201.0861,201.4945,8691.0
2020-05-05 11:50:00,227.0,227.0,226.61,226.63,12744.0,201.5834,201.5834,201.237,201.2548,12744.0
2020-05-05 12:00:00,226.64,226.97,226.42,226.75,23257.0,201.2637,201.5567,201.0683,201.3613,23257.0
2020-05-05 12:10:00,226.67,226.97,226.35,226.55,40178.0,201.2903,201.5567,201.0061,201.1837,40178.0
2020-05-05 12:20:00,226.58,226.63,226.29,226.43,32222.0,201.2104,201.2548,200.9528,201.0772,32222.0
2020-05-05 12:30:00,226.42,226.65,226.23,226.28,9672.0,201.0683,201.2725,200.8996,200.944,9672.0
2020-05-05 12:40:00,226.33,226.39,226.22,226.29,11431.0,200.9884,201.0417,200.8907,200.9528,11431.0
2020-05-05 12:50:00,226.34,226.46,225.86,225.89,19365.0,200.9973,201.1038,200.571,200.5976,19365.0
2020-05-05 13:00:00,225.82,226.15,225.39,225.4,40785.0,200.5355,200.8285,200.1536,200.1625,40785.0
2020-05-05 13:10:00,225.47,225.71,225.36,225.63,14126.0,200.2247,200.4378,200.127,200.3667,14126.0
2020-05-05 13:20:00,225.56,225.71,225.38,225.52,29217.0,200.3046,200.4378,200.1447,200.2691,29217.0
2020-05-05 13:30:00,225.56,225.6,225.43,225.59,16151.0,200.3046,200.3401,200.1891,200.3312,16151.0
2020-05-05 13:40:00,225.58,225.58,225.14,225.45,40650.0,200.3223,200.3223,199.9316,200.2069,40650.0
2020-05-05 13:50:00,225.46,226.15,225.4,226.09,14592.0,200.2158,200.8285,200.1625,200.7752,14592.0
2020-05-05 14:00:00,225.96,226.32,225.48,226.25,55814.0,200.6598,200.9795,200.2335,200.9173,55814.0
2020-05-05 14:10:00,226.25,226.29,225.64,225.81,8996.0,200.9173,200.9528,200.3756,200.5266,8996.0
2020-05-05 14:20:00,225.81,225.91,225.52,225.61,12169.0,200.5266,200.6154,200.2691,200.349,12169.0
2020-05-05 14:30:00,225.56,225.75,225.35,225.48,11149.0,200.3046,200.4733,200.1181,200.2335,11149.0
2020-05-05 14:40:00,225.53,226.31,225.52,226.31,11781.0,200.2779,200.9706,200.2691,200.9706,11781.0
2020-05-05 14:50:00,226.28,226.68,226.2,226.31,15224.0,200.944,201.2992,200.8729,200.9706,15224.0
2020-05-05 15:00:00,226.28,226.55,226.05,226.49,17157.0,200.944,201.1837,200.7397,201.1305,17157.0
2020-05-05 15:10:00,226.47,226.74,225.66,225.66,22050.0,201.1127,201.3525,200.3934,200.3934,22050.0
2020-05-05 15:20:00,225.66,225.98,224.88,225.01,23547.0,200.3934,200.6776,199.7007,199.8162,23547.0
2020-05-05 15:30:00,224.91,225.09,223.96,224.17,44857.0,199.7274,199.8872,198.8837,199.0702,44857.0
2020-05-05 15:40:00,224.15,224.66,223.96,224.58,21759.0,199.0525,199.5054,198.8837,199.4343,21759.0
2020-05-05 15:50:00,224.58,224.87,223.53,224.29,67830.0,199.4343,199.6918,198.5019,199.1768,67830.0
2020-05-06 09:30:00,223.73,226.24,223.73,225.41,44099.0,198.6795,200.9084,198.6795,200.1714,44099.0
2020-05-06 09:40:00,225.3,225.3,224.68,224.89,18977.0,200.0737,200.0737,199.5231,199.7096,18977.0
2020-05-06 09:50:00,224.77,224.92,224.04,224.23,16907.0,199.603,199.7362,198.9548,199.1235,16907.0
2020-05-06 10:00:00,224.26,224.54,223.05,223.06,13975.0,199.1501,199.3988,198.0756,198.0845,13975.0
2020-05-06 10:10:00,223.14,223.62,222.93,223.61,16584.0,198.1555,198.5818,197.9691,198.5729,16584.0
2020-05-06 10:20:00,223.55,224.52,223.45,224.52,14105.0,198.5196,199.381,198.4308,199.381,14105.0
2020-05-06 10:30:00,224.56,225.25,224.35,224.75,15758.0,199.4166,200.0293,199.2301,199.5853,15758.0
2020-05-06 10:40:00,224.76,226.35,224.63,226.29,9640.0,199.5942,201.0061,199.4787,200.9528,9640.0
2020-05-06 10:50:00,226.25,226.46,225.75,225.97,10236.0,200.9173,201.1038,200.4733,200.6687,10236.0
2020-05-06 11:00:00,225.86,226.05,225.07,225.12,7865.0,200.571,200.7397,199.8695,199.9139,7865.0
2020-05-06 11:10:00,225.31,225.37,225.08,225.19,10029.0,200.0826,200.1359,199.8783,199.976,10029.0
2020-05-06 11:20:00,225.27,225.27,224.45,225.25,14758.0,200.0471,200.0471,199.3189,200.0293,14758.0
2020-05-06 11:30:00,225.17,225.75,225.01,225.3,27272.0,199.9583,200.4733,199.8162,200.0737,27272.0
2020-05-06 11:40:00,225.37,225.48,225.03,225.13,8005.0,200.1359,200.2335,199.8339,199.9227,8005.0
2020-05-06 11:50:00,225.03,225.51,224.94,225.51,10520.0,199.8339,200.2602,199.754,200.2602,10520.0
2020-05-06 12:00:00,225.45,226.39,225.16,225.64,16133.0,200.2069,201.0417,199.9494,200.3756,16133.0
2020-05-06 12:10:00,225.64,225.97,225.41,225.9,11741.0,200.3756,200.6687,200.1714,200.6065,11741.0
2020-05-06 12:20:00,225.95,226.31,225.8,226.19,8009.0,200.6509,200.9706,200.5177,200.864,8009.0
2020-05-06 12:30:00,226.19,226.32,225.99,226.09,8937.0,200.864,200.9795,200.6864,200.7752,8937.0
2020-05-06 12:40:00,225.9,226.16,225.79,226.16,5616.0,200.6065,200.8374,200.5088,200.8374,5616.0
2020-05-06 12:50:00,226.25,226.35,225.67,225.67,5350.0,200.9173,201.0061,200.4023,200.4023,5350.0
2020-05-06 13:00:00,225.75,226.33,225.56,226.17,16374.0,200.4733,200.9884,200.3046,200.8463,16374.0
2020-05-06 13:10:00,226.17,226.5,225.88,225.99,10839.0,200.8463,201.1393,200.5888,200.6864,10839.0
2020-05-06 13:20:00,225.99,226.11,225.41,226.07,12250.0,200.6864,200.793,200.1714,200.7575,12250.0
2020-05-06 13:30:00,226.03,226.15,225.96,226.09,10246.0,200.722,200.8285,200.6598,200.7752,10246.0
2020-05-06 13:40:00,226.09,226.2,226.02,226.15,7870.0,200.7752,200.8729,200.7131,200.8285,7870.0
2020-05-06 13:50:00,226.1,226.26,226.1,226.13,8265.0,200.7841,200.9262,200.7841,200.8108,8265.0
2020-05-06 14:00:00,226.09,226.09,225.44,225.47,9755.0,200.7752,200.7752,200.198,200.2247,9755.0
2020-05-06 14:10:00,225.39,225.41,224.46,224.88,8225.0,200.1536,200.1714,199.3278,199.7007,8225.0
2020-05-06 14:20:00,224.84,225.21,224.8,224.89,15542.0,199.6652,199.9938,199.6297,199.7096,15542.0
2020-05-06 14:30:00,224.83,225.48,224.71,225.29,7972.0,199.6563,200.2335,199.5498,200.0648,7972.0
2020-05-06 14:40:00,225.23,225.68,225.06,225.57,8376.0,200.0115,200.4112,199.8606,200.3135,8376.0
2020-05-06 14:50:00,225.48,225.48,225.09,225.09,8729.0,200.2335,200.2335,199.8872,199.8872,8729.0
2020-05-06 15:00:00,225.14,225.59,224.97,225.55,8515.0,199.9316,200.3312,199.7806,200.2957,8515.0
2020-05-06 15:10:00,225.55,225.98,225.42,225.97,7808.0,200.2957,200.6776,200.1803,200.6687,7808.0
2020-05-06 15:20:00,225.89,226.04,225.47,225.55,17506.0,200.5976,200.7308,200.2247,200.2957,17506.0
2020-05-06 15:30:00,225.57,225.57,224.59,224.74,19095.0,200.3135,200.3135,199.4432,199.5764,19095.0
2020-05-06 15:40:00,224.82,225.0,224.26,224.3,25229.0,199.6474,199.8073,199.1501,199.1857,25229.0
2020-05-06 15:50:00,223.77,224.24,223.26,223.48,91696.0,198.715,199.1324,198.2621,198.4575,91696.0
2020-05-07 09:30:00,226.15,227.34,225.09,226.24,20771.0,200.8285,201.8853,199.8872,200.9084,20771.0
2020-05-07 09:40:00,225.97,226.08,224.96,225.55,10374.0,200.6687,200.7664,199.7718,200.2957,10374.0
2020-05-07 09:50:00,225.54,225.65,225.08,225.17,10861.0,200.2868,200.3845,199.8783,199.9583,10861.0
2020-05-07 10:00:00,225.27,225.27,223.75,223.75,5985.0,200.0471,200.0471,198.6972,198.6972,5985.0
2020-05-07 10:10:00,223.72,223.97,223.16,223.91,14215.0,198.6706,198.8926,198.1733,198.8393,14215.0
2020-05-07 10:20:00,223.92,225.25,223.92,225.05,19784.0,198.8482,200.0293,198.8482,199.8517,19784.0
2020-05-07 10:30:00,225.01,225.58,224.99,225.46,7145.0,199.8162,200.3223,199.7984,200.2158,7145.0
2020-05-07 10:40:00,225.46,226.19,225.39,225.39,24417.0,200.2158,200.864,200.1536,200.1536,24417.0
2020-05-07 10:50:00,225.35,225.5,224.87,225.48,8850.0,200.1181,200.2513,199.6918,200.2335,8850.0
2020-05-07 11:00:00,225.42,225.94,225.41,225.8,11819.0,200.1803,200.642,200.1714,200.5177,11819.0
2020-05-07 11:10:00,225.95,226.06,225.83,226.0,12763.0,200.6509,200.7486,200.5444,200.6953,12763.0
2020-05-07 11:20:00,225.99,226.15,225.79,226.13,14465.0,200.6864,200.8285,200.5088,200.8108,14465.0
2020-05-07 11:30:00,226.03,226.64,225.89,225.98,9303.0,200.722,201.2637,200.5976,200.6776,9303.0
2020-05-07 11:40:00,225.97,227.33,225.97,227.2,7067.0,200.6687,201.8764,200.6687,201.761,7067.0
2020-05-07 11:50:00,227.33,227.91,227.18,227.79,10938.0,201.8764,202.3915,201.7432,202.2849,10938.0
2020-05-07 12:00:00,227.89,228.0,227.36,227.47,5131.0,202.3737,202.4714,201.903,202.0007,5131.0
2020-05-07 12:10:00,227.36,227.8,227.08,227.76,5538.0,201.903,202.2938,201.6544,202.2583,5538.0
2020-05-07 12:20:00,227.61,227.7,227.17,227.19,5871.0,202.1251,202.205,201.7343,201.7521,5871.0
2020-05-07 12:30:00,227.24,227.31,226.72,226.81,4411.0,201.7965,201.8586,201.3347,201.4146,4411.0
2020-05-07 12:40:00,226.62,226.78,226.43,226.57,3735.0,201.2459,201.388,201.0772,201.2015,3735.0
2020-05-07 12:50:00,226.62,227.11,226.62,227.11,3082.0,201.2459,201.681,201.2459,201.681,3082.0
2020-05-07 13:00:00,227.17,227.28,226.96,227.28,4701.0,201.7343,201.832,201.5478,201.832,4701.0
2020-05-07 13:10:00,227.27,227.49,227.22,227.3,4841.0,201.8231,202.0185,201.7787,201.8498,4841.0
2020-05-07 13:20:00,227.18,227.77,227.18,227.7,9326.0,201.7432,202.2671,201.7432,202.205,9326.0
2020-05-07 13:30:00,227.71,228.08,227.41,227.74,9069.0,202.2139,202.5424,201.9474,202.2405,9069.0
2020-05-07 13:40:00,227.71,228.43,227.63,228.32,5241.0,202.2139,202.8532,202.1428,202.7556,5241.0
2020-05-07 13:50:00,228.25,228.33,227.66,227.81,4744.0,202.6934,202.7644,202.1695,202.3027,4744.0
2020-05-07 14:00:00,227.71,228.01,227.63,227.84,7223.0,202.2139,202.4803,202.1428,202.3293,7223.0
2020-05-07 14:10:00,227.96,228.39,227.83,228.36,10736.0,202.4359,202.8177,202.3204,202.7911,10736.0
2020-05-07 14:20:00,228.36,228.42,227.5,227.92,7482.0,202.7911,202.8444,202.0274,202.4003,7482.0
2020-05-07 14:30:00,227.89,228.08,227.59,227.88,10918.0,202.3737,202.5424,202.1073,202.3648,10918.0
2020-05-07 14:40:00,227.85,227.88,226.82,227.2,8560.0,202.3382,202.3648,201.4235,201.761,8560.0
2020-05-07 14:50:00,227.19,227.25,226.81,226.92,6955.0,201.7521,201.8054,201.4146,201.5123,6955.0
2020-05-07 15:00:00,226.95,227.53,226.34,227.53,12790.0,201.539,202.054,200.9973,202.054,12790.0
2020-05-07 15:10:00,227.52,227.59,226.79,227.21,21527.0,202.0451,202.1073,201.3969,201.7698,21527.0
2020-05-07 15:20:00,227.21,228.15,227.2,227.81,23395.0,201.7698,202.6046,201.761,202.3027,23395.0
2020-05-07 15:30:00,227.81,227.94,227.08,227.17,21585.0,202.3027,202.4181,201.6544,201.7343,21585.0
2020-05-07 15:40:00,227.06,227.34,226.7,226.7,19758.0,201.6366,201.8853,201.3169,201.3169,19758.0
2020-05-07 15:50:00,226.65,227.11,226.3,226.71,41094.0,201.2725,201.681,200.9617,201.3258,41094.0
2020-05-08 09:30:00,231.08,232.14,229.19,229.65,19911.0,205.2065,206.1478,203.5281,203.9366,19911.0
2020-05-08 09:40:00,229.56,230.04,229.35,229.73,6740.0,203.8567,204.283,203.6702,204.0077,6740.0
2020-05-08 09:50:00,229.61,229.81,229.22,229.52,8228.0,203.9011,204.0787,203.5548,203.8212,8228.0
2020-05-08 10:00:00,229.95,230.25,229.55,229.85,8168.0,204.203,204.4695,203.8478,204.1142,8168.0
2020-05-08 10:10:00,229.86,230.36,229.69,230.36,5298.0,204.1231,204.5671,203.9722,204.5671,5298.0
2020-05-08 10:20:00,230.2,231.12,230.06,231.11,10562.0,204.4251,205.242,204.3007,205.2332,10562.0
2020-05-08 10:30:00,230.87,231.47,230.62,231.28,5481.0,205.02,205.5529,204.798,205.3841,5481.0
2020-05-08 10:40:00,231.3,231.76,230.98,231.52,27745.0,205.4019,205.8104,205.1177,205.5973,27745.0
2020-05-08 10:50:00,231.39,231.45,230.77,231.24,7560.0,205.4818,205.5351,204.9312,205.3486,7560.0
2020-05-08 11:00:00,231.28,232.19,231.13,231.95,14311.0,205.3841,206.1922,205.2509,205.9791,14311.0
2020-05-08 11:10:00,231.99,232.4,231.86,232.29,23737.0,206.0146,206.3787,205.8992,206.281,23737.0
2020-05-08 11:20:00,232.28,232.91,231.97,232.27,17628.0,206.2722,206.8316,205.9969,206.2633,17628.0
2020-05-08 11:30:00,232.32,232.69,232.21,232.38,9703.0,206.3077,206.6363,206.21,206.361,9703.0
2020-05-08 11:40:00,232.33,232.49,232.27,232.38,5669.0,206.3166,206.4587,206.2633,206.361,5669.0
2020-05-08 11:50:00,232.32,232.54,232.21,232.51,5645.0,206.3077,206.5031,206.21,206.4764,5645.0
2020-05-08 12:00:00,232.47,232.75,232.33,232.34,7172.0,206.4409,206.6895,206.3166,206.3254,7172.0
2020-05-08 12:10:00,232.35,232.5,232.3,232.39,11699.0,206.3343,206.4675,206.2899,206.3698,11699.0
2020-05-08 12:20:00,232.33,232.7,232.21,232.51,8244.0,206.3166,206.6451,206.21,206.4764,8244.0
2020-05-08 12:30:00,232.46,232.71,232.46,232.68,10304.0,206.432,206.654,206.432,206.6274,10304.0
2020-05-08 12:40:00,232.69,232.88,232.61,232.63,25297.0,206.6363,206.805,206.5652,206.583,25297.0
2020-05-08 12:50:00,232.67,232.67,232.3,232.33,5777.0,206.6185,206.6185,206.2899,206.3166,5777.0
2020-05-08 13:00:00,232.35,232.62,231.93,231.98,12889.0,206.3343,206.5741,205.9614,206.0058,12889.0
2020-05-08 13:10:00,231.99,232.2,231.94,232.04,6386.0,206.0146,206.2011,205.9702,206.059,6386.0
2020-05-08 13:20:00,232.02,232.1,231.66,231.89,6374.0,206.0413,206.1123,205.7216,205.9258,6374.0
2020-05-08 13:30:00,232.02,232.06,231.56,231.66,7447.0,206.0413,206.0768,205.6328,205.7216,7447.0
2020-05-08 13:40:00,231.64,232.02,231.58,231.81,12781.0,205.7038,206.0413,205.6505,205.8548,12781.0
2020-05-08 13:50:00,231.92,232.01,231.61,231.79,3721.0,205.9525,206.0324,205.6772,205.837,3721.0
2020-05-08 14:00:00,231.76,232.05,231.74,231.89,6643.0,205.8104,206.0679,205.7926,205.9258,6643.0
2020-05-08 14:10:00,231.87,232.4,231.81,232.36,15584.0,205.9081,206.3787,205.8548,206.3432,15584.0
2020-05-08 14:20:00,232.38,232.6,232.13,232.13,10747.0,206.361,206.5563,206.139,206.139,10747.0
2020-05-08 14:30:00,232.11,232.12,231.47,231.64,17028.0,206.1212,206.1301,205.5529,205.7038,17028.0
2020-05-08 14:40:00,231.77,232.46,231.72,232.4,6332.0,205.8193,206.432,205.7749,206.3787,6332.0
2020-05-08 14:50:00,232.32,232.54,232.28,232.47,14054.0,206.3077,206.5031,206.2722,206.4409,14054.0
2020-05-08 15:00:00,232.51,232.74,232.5,232.5,16179.0,206.4764,206.6807,206.4675,206.4675,16179.0
2020-05-08 15:10:00,232.55,232.91,232.26,232.39,15803.0,206.5119,206.8316,206.2544,206.3698,15803.0
2020-05-08 15:20:00,232.43,232.78,232.43,232.66,9554.0,206.4054,206.7162,206.4054,206.6096,9554.0
2020-05-08 15:30:00,232.71,232.96,232.57,232.85,10474.0,206.654,206.876,206.5297,206.7783,10474.0
2020-05-08 15:40:00,232.86,233.1,232.73,232.9,15505.0,206.7872,207.0004,206.6718,206.8227,15505.0
2020-05-08 15:50:00,232.96,233.56,232.96,233.48,47261.0,206.876,207.4088,206.876,207.3378,47261.0
2020-05-11 09:30:00,229.0,229.74,227.89,229.58,24364.0,203.3594,204.0166,202.3737,203.8745,24364.0
2020-05-11 09:40:00,229.66,230.88,229.65,230.69,7435.0,203.9455,205.0289,203.9366,204.8602,7435.0
2020-05-11 09:50:00,230.87,230.95,230.25,230.56,9937.0,205.02,205.0911,204.4695,204.7447,9937.0
2020-05-11 10:00:00,230.65,231.7,230.55,231.13,22249.0,204.8247,205.7571,204.7359,205.2509,22249.0
2020-05-11 10:10:00,231.08,231.2,230.34,230.34,7269.0,205.2065,205.3131,204.5494,204.5494,7269.0
2020-05-11 10:20:00,230.48,230.65,230.05,230.26,9752.0,204.6737,204.8247,204.2919,204.4783,9752.0
2020-05-11 10:30:00,230.16,230.76,230.07,230.43,13486.0,204.3895,204.9224,204.3096,204.6293,13486.0
2020-05-11 10:40:00,230.47,230.83,230.27,230.83,4635.0,204.6648,204.9845,204.4872,204.9845,4635.0
2020-05-11 10:50:00,230.81,231.07,230.36,230.69,10093.0,204.9668,205.1976,204.5671,204.8602,10093.0
2020-05-11 11:00:00,230.68,231.27,230.58,231.13,11354.0,204.8513,205.3753,204.7625,205.2509,11354.0
2020-05-11 11:10:00,231.15,231.73,231.0,231.62,16152.0,205.2687,205.7837,205.1355,205.6861,16152.0
2020-05-11 11:20:00,231.55,231.94,231.37,231.85,11004.0,205.6239,205.9702,205.4641,205.8903,11004.0
2020-05-11 11:30:00,231.9,232.24,231.72,231.8,8695.0,205.9347,206.2366,205.7749,205.8459,8695.0
2020-05-11 11:40:00,231.89,232.09,231.63,232.01,14697.0,205.9258,206.1034,205.6949,206.0324,14697.0
2020-05-11 11:50:00,232.02,232.2,231.78,231.78,10753.0,206.0413,206.2011,205.8281,205.8281,10753.0
2020-05-11 12:00:00,231.94,231.95,231.39,231.52,5657.0,205.9702,205.9791,205.4818,205.5973,5657.0
2020-05-11 12:10:00,231.56,232.06,231.45,231.98,6269.0,205.6328,206.0768,205.5351,206.0058,6269.0
2020-05-11 12:20:00,232.06,232.56,232.06,232.32,7147.0,206.0768,206.5208,206.0768,206.3077,7147.0
2020-05-11 12:30:00,232.48,232.8,232.21,232.63,6511.0,206.4498,206.7339,206.21,206.583,6511.0
2020-05-11 12:40:00,232.59,232.91,232.23,232.32,10215.0,206.5475,206.8316,206.2278,206.3077,10215.0
2020-05-11 12:50:00,232.36,232.74,232.31,232.74,9858.0,206.3432,206.6807,206.2988,206.6807,9858.0
2020-05-11 13:00:00,232.61,233.48,232.52,233.39,5890.0,206.5652,207.3378,206.4853,207.2579,5890.0
2020-05-11 13:10:00,233.41,233.41,232.96,232.96,10097.0,207.2756,207.2756,206.876,206.876,10097.0
2020-05-11 13:20:00,232.97,233.04,232.7,232.71,16987.0,206.8849,206.9471,206.6451,206.654,16987.0
2020-05-11 13:30:00,232.69,232.84,232.35,232.66,14855.0,206.6363,206.7695,206.3343,206.6096,14855.0
2020-05-11 13:40:00,232.65,232.8,232.41,232.45,15851.0,206.6007,206.7339,206.3876,206.4231,15851.0
2020-05-11 13:50:00,232.49,232.58,232.12,232.18,12345.0,206.4587,206.5386,206.1301,206.1834,12345.0
2020-05-11 14:00:00,232.17,232.26,231.1,231.72,9489.0,206.1745,206.2544,205.2243,205.7749,9489.0
2020-05-11 14:10:00,231.67,231.92,231.31,231.56,12822.0,205.7305,205.9525,205.4108,205.6328,12822.0
2020-05-11 14:20:00,231.63,231.72,231.15,231.39,10887.0,205.6949,205.7749,205.2687,205.4818,10887.0
2020-05-11 14:30:00,231.45,232.21,231.45,232.04,6320.0,205.5351,206.21,205.5351,206.059,6320.0
2020-05-11 14:40:00,232.05,232.32,231.96,232.02,7859.0,206.0679,206.3077,205.988,206.0413,7859.0
2020-05-11 14:50:00,232.0,232.51,231.99,232.4,11130.0,206.0235,206.4764,206.0146,206.3787,11130.0
2020-05-11 15:00:00,232.43,232.83,232.39,232.64,18464.0,206.4054,206.7606,206.3698,206.5919,18464.0
2020-05-11 15:10:00,232.65,233.29,232.59,233.07,10221.0,206.6007,207.1691,206.5475,206.9737,10221.0
2020-05-11 15:20:00,232.91,233.0,232.57,232.91,8397.0,206.8316,206.9115,206.5297,206.8316,8397.0
2020-05-11 15:30:00,232.9,233.16,232.6,232.86,15275.0,206.8227,207.0536,206.5563,206.7872,15275.0
2020-05-11 15:40:00,232.98,233.33,232.77,233.3,17766.0,206.8938,207.2046,206.7073,207.178,17766.0
2020-05-11 15:50:00,233.19,233.53,232.62,232.79,54971.0,207.0803,207.3822,206.5741,206.7251,54971.0
2020-05-12 09:30:00,232.64,234.15,232.26,232.29,22189.0,206.5919,207.9328,206.2544,206.281,22189.0
2020-05-12 09:40:00,232.45,232.47,231.9,232.42,7345.0,206.4231,206.4409,205.9347,206.3965,7345.0
2020-05-12 09:50:00,232.54,233.77,232.19,233.62,9237.0,206.5031,207.5953,206.1922,207.4621,9237.0
2020-05-12 10:00:00,233.56,233.86,233.11,233.45,15089.0,207.4088,207.6753,207.0092,207.3112,15089.0
2020-05-12 10:10:00,233.47,233.92,233.01,233.16,10579.0,207.3289,207.7285,206.9204,207.0536,10579.0
2020-05-12 10:20:00,233.02,233.02,232.48,232.87,20564.0,206.9293,206.9293,206.4498,206.7961,20564.0
2020-05-12 10:30:00,232.98,233.27,232.72,232.91,5413.0,206.8938,207.1513,206.6629,206.8316,5413.0
2020-05-12 10:40:00,233.1,233.39,232.47,232.59,6847.0,207.0004,207.2579,206.4409,206.5475,6847.0
2020-05-12 10:50:00,232.71,233.37,232.55,233.16,8749.0,206.654,207.2401,206.5119,207.0536,8749.0
2020-05-12 11:00:00,233.23,233.48,232.59,233.48,14818.0,207.1158,207.3378,206.5475,207.3378,14818.0
2020-05-12 11:10:00,233.45,233.48,233.0,233.17,7851.0,207.3112,207.3378,206.9115,207.0625,7851.0
2020-05-12 11:20:00,233.22,233.3,232.46,232.53,16444.0,207.1069,207.178,206.432,206.4942,16444.0
2020-05-12 11:30:00,232.42,232.77,232.41,232.62,30775.0,206.3965,206.7073,206.3876,206.5741,30775.0
2020-05-12 11:40:00,232.62,232.93,232.62,232.75,7653.0,206.5741,206.8494,206.5741,206.6895,7653.0
2020-05-12 11:50:00,232.7,233.14,232.7,233.03,5348.0,206.6451,207.0359,206.6451,206.9382,5348.0
2020-05-12 12:00:00,232.92,232.95,232.69,232.85,6910.0,206.8405,206.8671,206.6363,206.7783,6910.0
2020-05-12 12:10:00,232.76,233.48,232.7,233.36,16280.0,206.6984,207.3378,206.6451,207.2312,16280.0
2020-05-12 12:20:00,233.44,233.45,233.27,233.36,7277.0,207.3023,207.3112,207.1513,207.2312,7277.0
2020-05-12 12:30:00,233.31,233.88,233.31,233.88,8590.0,207.1868,207.693,207.1868,207.693,8590.0
2020-05-12 12:40:00,233.8,233.8,233.43,233.53,5474.0,207.622,207.622,207.2934,207.3822,5474.0
2020-05-12 12:50:00,233.48,233.49,233.22,233.26,5320.0,207.3378,207.3467,207.1069,207.1424,5320.0
2020-05-12 13:00:00,233.24,233.24,232.57,232.77,7900.0,207.1247,207.1247,206.5297,206.7073,7900.0
2020-05-12 13:10:00,232.66,232.7,232.24,232.3,12964.0,206.6096,206.6451,206.2366,206.2899,12964.0
2020-05-12 13:20:00,232.26,232.6,232.16,232.54,10620.0,206.2544,206.5563,206.1656,206.5031,10620.0
2020-05-12 13:30:00,232.5,232.68,232.43,232.61,7703.0,206.4675,206.6274,206.4054,206.5652,7703.0
2020-05-12 13:40:00,232.56,232.74,232.53,232.6,10473.0,206.5208,206.6807,206.4942,206.5563,10473.0
2020-05-12 13:50:00,232.62,232.85,232.54,232.78,9483.0,206.5741,206.7783,206.5031,206.7162,9483.0
2020-05-12 14:00:00,232.81,232.84,232.46,232.47,12130.0,206.7428,206.7695,206.432,206.4409,12130.0
2020-05-12 14:10:00,232.42,232.47,231.9,232.08,11585.0,206.3965,206.4409,205.9347,206.0946,11585.0
2020-05-12 14:20:00,232.13,232.47,232.1,232.11,9202.0,206.139,206.4409,206.1123,206.1212,9202.0
2020-05-12 14:30:00,232.1,232.62,231.89,232.54,10026.0,206.1123,206.5741,205.9258,206.5031,10026.0
2020-05-12 14:40:00,232.53,232.55,231.78,232.3,14616.0,206.4942,206.5119,205.8281,206.2899,14616.0
2020-05-12 14:50:00,232.29,232.66,232.25,232.53,9566.0,206.281,206.6096,206.2455,206.4942,9566.0
2020-05-12 15:00:00,232.48,232.6,232.28,232.43,16993.0,206.4498,206.5563,206.2722,206.4054,16993.0
2020-05-12 15:10:00,232.37,232.58,232.17,232.36,31986.0,206.3521,206.5386,206.1745,206.3432,31986.0
2020-05-12 15:20:00,232.32,232.51,232.12,232.31,29937.0,206.3077,206.4764,206.1301,206.2988,29937.0
2020-05-12 15:30:00,232.34,232.59,232.19,232.42,37463.0,206.3254,206.5475,206.1922,206.3965,37463.0
2020-05-12 15:40:00,232.44,232.44,230.91,231.02,109077.0,206.4142,206.4142,205.0556,205.1532,109077.0
2020-05-12 15:50:00,230.75,230.99,230.06,230.5,126541.0,204.9135,205.1266,204.3007,204.6915,126541.0
2020-05-13 09:30:00,229.85,231.26,229.74,230.17,41967.0,204.1142,205.3664,204.0166,204.3984,41967.0
2020-05-13 09:40:00,230.56,231.06,229.84,230.74,21295.0,204.7447,205.1888,204.1054,204.9046,21295.0
2020-05-13 09:50:00,230.53,230.96,229.75,230.52,24970.0,204.7181,205.1,204.0254,204.7092,24970.0
2020-05-13 10:00:00,230.34,231.34,230.34,230.96,12045.0,204.5494,205.4374,204.5494,205.1,12045.0
2020-05-13 10:10:00,231.08,231.61,230.95,231.35,9469.0,205.2065,205.6772,205.0911,205.4463,9469.0
2020-05-13 10:20:00,231.31,232.06,230.78,231.82,9350.0,205.4108,206.0768,204.9401,205.8637,9350.0
2020-05-13 10:30:00,231.83,232.85,231.82,231.87,7408.0,205.8725,206.7783,205.8637,205.9081,7408.0
2020-05-13 10:40:00,231.98,232.13,231.39,231.39,7759.0,206.0058,206.139,205.4818,205.4818,7759.0
2020-05-13 10:50:00,231.32,231.36,230.05,230.06,5400.0,205.4197,205.4552,204.2919,204.3007,5400.0
2020-05-13 11:00:00,230.39,230.47,229.93,230.09,8796.0,204.5938,204.6648,204.1853,204.3274,8796.0
2020-05-13 11:10:00,230.06,230.77,229.9,229.9,7147.0,204.3007,204.9312,204.1586,204.1586,7147.0
2020-05-13 11:20:00,230.05,230.45,229.26,230.45,11771.0,204.2919,204.6471,203.5903,204.6471,11771.0
2020-05-13 11:30:00,230.5,230.51,229.45,229.66,19996.0,204.6915,204.7003,203.759,203.9455,19996.0
2020-05-13 11:40:00,229.66,229.66,228.3,228.62,7584.0,203.9455,203.9455,202.7378,203.022,7584.0
2020-05-13 11:50:00,228.62,229.03,228.22,229.03,18666.0,203.022,203.3861,202.6668,203.3861,18666.0
2020-05-13 12:00:00,229.05,229.32,228.27,228.51,11299.0,203.4038,203.6436,202.7112,202.9243,11299.0
2020-05-13 12:10:00,228.36,228.81,227.78,228.02,12377.0,202.7911,203.1907,202.276,202.4891,12377.0
2020-05-13 12:20:00,228.35,228.81,228.3,228.69,8552.0,202.7822,203.1907,202.7378,203.0841,8552.0
2020-05-13 12:30:00,228.82,228.97,228.22,228.72,10230.0,203.1996,203.3328,202.6668,203.1108,10230.0
2020-05-13 12:40:00,228.82,229.32,228.5,229.32,6860.0,203.1996,203.6436,202.9154,203.6436,6860.0
2020-05-13 12:50:00,229.17,229.55,228.93,229.33,11799.0,203.5104,203.8478,203.2973,203.6525,11799.0
2020-05-13 13:00:00,229.4,229.42,228.35,228.58,29894.0,203.7146,203.7324,202.7822,202.9864,29894.0
2020-05-13 13:10:00,228.9,229.49,228.86,229.22,6571.0,203.2706,203.7946,203.2351,203.5548,6571.0
2020-05-13 13:20:00,229.16,229.47,228.75,229.25,7539.0,203.5015,203.7768,203.1374,203.5814,7539.0
2020-05-13 13:30:00,229.28,229.43,228.89,229.43,10928.0,203.6081,203.7413,203.2617,203.7413,10928.0
2020-05-13 13:40:00,229.55,229.62,229.06,229.3,11601.0,203.8478,203.91,203.4127,203.6258,11601.0
2020-05-13 13:50:00,229.29,229.29,228.71,229.09,13017.0,203.6169,203.6169,203.1019,203.4393,13017.0
2020-05-13 14:00:00,229.04,229.3,228.48,229.06,9760.0,203.3949,203.6258,202.8976,203.4127,9760.0
2020-05-13 14:10:00,229.01,229.22,228.49,228.49,9190.0,203.3683,203.5548,202.9065,202.9065,9190.0
2020-05-13 14:20:00,228.31,228.5,227.44,227.47,14268.0,202.7467,202.9154,201.9741,202.0007,14268.0
2020-05-13 14:30:00,227.53,227.69,227.33,227.41,6052.0,202.054,202.1961,201.8764,201.9474,6052.0
2020-05-13 14:40:00,227.4,227.55,226.98,227.1,9814.0,201.9386,202.0718,201.5656,201.6722,9814.0
2020-05-13 14:50:00,227.03,227.07,225.48,225.6,16150.0,201.61,201.6455,200.2335,200.3401,16150.0
2020-05-13 15:00:00,225.7,226.56,225.38,225.54,17412.0,200.4289,201.1926,200.1447,200.2868,17412.0
2020-05-13 15:10:00,225.63,225.89,225.28,225.38,11577.0,200.3667,200.5976,200.0559,200.1447,11577.0
2020-05-13 15:20:00,225.58,225.61,224.08,224.75,21704.0,200.3223,200.349,198.9903,199.5853,21704.0
2020-05-13 15:30:00,224.62,225.27,224.11,224.39,29816.0,199.4698,200.0471,199.0169,199.2656,29816.0
2020-05-13 15:40:00,224.34,224.66,223.29,224.33,46507.0,199.2212,199.5054,198.2888,199.2123,46507.0
2020-05-13 15:50:00,224.64,226.08,224.27,225.84,73327.0,199.4876,200.7664,199.159,200.5532,73327.0
2020-05-14 09:30:00,221.71,223.78,221.33,221.72,25181.0,196.8857,198.7239,196.5482,196.8945,25181.0
2020-05-14 09:40:00,221.4,222.24,221.06,221.21,13927.0,196.6104,197.3563,196.3084,196.4416,13927.0
2020-05-14 09:50:00,221.4,221.55,220.4,221.0,9723.0,196.6104,196.7436,195.7223,196.2552,9723.0
2020-05-14 10:00:00,220.91,221.05,219.93,220.32,12813.0,196.1752,196.2996,195.305,195.6513,12813.0
2020-05-14 10:10:00,220.27,220.52,219.52,220.14,12319.0,195.6069,195.8289,194.9409,195.4915,12319.0
2020-05-14 10:20:00,220.49,220.55,219.84,220.03,14407.0,195.8023,195.8555,195.225,195.3938,14407.0
2020-05-14 10:30:00,220.09,221.7,220.04,221.68,25098.0,195.447,196.8768,195.4026,196.859,25098.0
2020-05-14 10:40:00,221.59,222.3,221.18,222.3,13307.0,196.7791,197.4096,196.415,197.4096,13307.0
2020-05-14 10:50:00,222.47,223.34,222.27,222.99,15730.0,197.5606,198.3332,197.383,198.0223,15730.0
2020-05-14 11:00:00,223.13,223.8,222.78,222.84,8509.0,198.1467,198.7416,197.8359,197.8891,8509.0
2020-05-14 11:10:00,222.89,223.99,222.81,223.58,13468.0,197.9335,198.9104,197.8625,198.5463,13468.0
2020-05-14 11:20:00,223.53,223.64,222.45,222.57,11868.0,198.5019,198.5996,197.5428,197.6494,11868.0
2020-05-14 11:30:00,222.77,223.36,222.5,222.5,11538.0,197.827,198.3509,197.5872,197.5872,11538.0
2020-05-14 11:40:00,222.5,222.75,222.17,222.49,14495.0,197.5872,197.8092,197.2942,197.5783,14495.0
2020-05-14 11:50:00,222.42,223.12,222.21,222.53,6474.0,197.5162,198.1378,197.3297,197.6138,6474.0
2020-05-14 12:00:00,222.61,223.16,221.96,222.3,12474.0,197.6849,198.1733,197.1077,197.4096,12474.0
2020-05-14 12:10:00,222.15,223.06,222.15,222.73,10713.0,197.2764,198.0845,197.2764,197.7915,10713.0
2020-05-14 12:20:00,222.85,223.6,222.85,223.04,9168.0,197.898,198.564,197.898,198.0667,9168.0
2020-05-14 12:30:00,223.14,223.32,222.78,222.83,11197.0,198.1555,198.3154,197.8359,197.8803,11197.0
2020-05-14 12:40:00,222.82,223.03,222.52,222.53,8260.0,197.8714,198.0579,197.605,197.6138,8260.0
2020-05-14 12:50:00,222.46,223.55,222.34,223.38,11561.0,197.5517,198.5196,197.4451,198.3687,11561.0
2020-05-14 13:00:00,223.46,223.5,223.05,223.48,17495.0,198.4397,198.4752,198.0756,198.4575,17495.0
2020-05-14 13:10:00,223.68,223.83,223.46,223.71,5661.0,198.6351,198.7683,198.4397,198.6617,5661.0
2020-05-14 13:20:00,223.73,224.09,223.7,223.95,10151.0,198.6795,198.9992,198.6528,198.8749,10151.0
2020-05-14 13:30:00,224.04,224.13,223.39,223.39,10369.0,198.9548,199.0347,198.3776,198.3776,10369.0
2020-05-14 13:40:00,223.36,223.66,223.16,223.49,36122.0,198.3509,198.6173,198.1733,198.4664,36122.0
2020-05-14 13:50:00,223.51,223.71,223.13,223.15,7091.0,198.4841,198.6617,198.1467,198.1644,7091.0
2020-05-14 14:00:00,223.16,223.18,222.71,223.18,4572.0,198.1733,198.1911,197.7737,198.1911,4572.0
2020-05-14 14:10:00,223.11,223.31,222.0,222.31,21870.0,198.1289,198.3065,197.1432,197.4185,21870.0
2020-05-14 14:20:00,222.39,223.23,222.39,222.83,10291.0,197.4895,198.2355,197.4895,197.8803,10291.0
2020-05-14 14:30:00,222.91,223.23,222.22,222.31,6455.0,197.9513,198.2355,197.3386,197.4185,6455.0
2020-05-14 14:40:00,222.36,222.65,221.94,222.21,9162.0,197.4629,197.7204,197.0899,197.3297,9162.0
2020-05-14 14:50:00,222.35,223.51,222.11,223.43,8000.0,197.454,198.4841,197.2409,198.4131,8000.0
2020-05-14 15:00:00,223.25,224.03,223.2,223.91,15081.0,198.2532,198.9459,198.2088,198.8393,15081.0
2020-05-14 15:10:00,223.85,224.15,223.44,224.15,11084.0,198.7861,199.0525,198.422,199.0525,11084.0
2020-05-14 15:20:00,224.12,225.35,224.11,224.99,15767.0,199.0258,200.1181,199.0169,199.7984,15767.0
2020-05-14 15:30:00,225.06,225.24,224.19,224.4,16023.0,199.8606,200.0204,199.088,199.2745,16023.0
2020-05-14 15:40:00,224.4,225.35,224.16,225.23,23580.0,199.2745,200.1181,199.0613,200.0115,23580.0
2020-05-14 15:50:00,225.4,225.77,224.79,225.55,79918.0,200.1625,200.4911,199.6208,200.2957,79918.0
2020-05-15 09:30:00,224.72,225.55,223.42,224.44,55522.0,199.5586,200.2957,198.4042,199.31,55522.0
2020-05-15 09:40:00,224.67,224.92,224.15,224.38,10080.0,199.5142,199.7362,199.0525,199.2567,10080.0
2020-05-15 09:50:00,224.5,225.3,224.47,224.93,42937.0,199.3633,200.0737,199.3366,199.7451,42937.0
2020-05-15 10:00:00,224.92,225.4,224.66,224.88,20113.0,199.7362,200.1625,199.5054,199.7007,20113.0
2020-05-15 10:10:00,224.77,225.15,224.5,224.7,24721.0,199.603,199.9405,199.3633,199.5409,24721.0
2020-05-15 10:20:00,224.71,224.74,223.27,223.59,14814.0,199.5498,199.5764,198.271,198.5552,14814.0
2020-05-15 10:30:00,223.5,224.04,222.73,223.74,23457.0,198.4752,198.9548,197.7915,198.6884,23457.0
2020-05-15 10:40:00,223.8,224.33,223.4,223.99,32331.0,198.7416,199.2123,198.3864,198.9104,32331.0
2020-05-15 10:50:00,223.81,223.94,222.89,222.89,12270.0,198.7505,198.866,197.9335,197.9335,12270.0
2020-05-15 11:00:00,223.0,223.31,222.52,223.19,70248.0,198.0312,198.3065,197.605,198.1999,70248.0
2020-05-15 11:10:00,223.26,224.11,223.09,224.08,8693.0,198.2621,199.0169,198.1111,198.9903,8693.0
2020-05-15 11:20:00,224.02,224.75,224.0,224.45,13627.0,198.937,199.5853,198.9193,199.3189,13627.0
2020-05-15 11:30:00,224.36,224.8,224.25,224.41,8862.0,199.2389,199.6297,199.1413,199.2833,8862.0
2020-05-15 11:40:00,224.4,224.98,224.34,224.79,6025.0,199.2745,199.7895,199.2212,199.6208,6025.0
2020-05-15 11:50:00,224.98,225.47,224.55,225.31,15530.0,199.7895,200.2247,199.4077,200.0826,15530.0
2020-05-15 12:00:00,225.2,225.76,225.14,225.76,10532.0,199.9849,200.4822,199.9316,200.4822,10532.0
2020-05-15 12:10:00,225.76,226.16,225.67,225.99,9256.0,200.4822,200.8374,200.4023,200.6864,9256.0
2020-05-15 12:20:00,226.18,226.65,226.1,226.44,7494.0,200.8552,201.2725,200.7841,201.0861,7494.0
2020-05-15 12:30:00,226.4,226.61,226.03,226.53,3280.0,201.0505,201.237,200.722,201.166,3280.0
2020-05-15 12:40:00,226.55,226.75,225.88,226.27,8377.0,201.1837,201.3613,200.5888,200.9351,8377.0
2020-05-15 12:50:00,226.14,226.32,225.55,225.87,3484.0,200.8196,200.9795,200.2957,200.5799,3484.0
2020-05-15 13:00:00,225.92,226.17,225.76,225.91,5634.0,200.6243,200.8463,200.4822,200.6154,5634.0
2020-05-15 13:10:00,225.92,226.26,225.92,226.17,5461.0,200.6243,200.9262,200.6243,200.8463,5461.0
2020-05-15 13:20:00,226.1,226.44,225.97,226.31,9485.0,200.7841,201.0861,200.6687,200.9706,9485.0
2020-05-15 13:30:00,226.24,226.48,225.93,226.22,8191.0,200.9084,201.1216,200.6332,200.8907,8191.0
2020-05-15 13:40:00,226.27,226.27,225.74,225.86,4708.0,200.9351,200.9351,200.4644,200.571,4708.0
2020-05-15 13:50:00,225.86,226.42,225.81,226.38,5052.0,200.571,201.0683,200.5266,201.0328,5052.0
2020-05-15 14:00:00,226.4,226.9,226.34,226.56,8721.0,201.0505,201.4945,200.9973,201.1926,8721.0
2020-05-15 14:10:00,226.58,226.79,226.14,226.2,28112.0,201.2104,201.3969,200.8196,200.8729,28112.0
2020-05-15 14:20:00,226.17,226.54,225.96,226.47,10482.0,200.8463,201.1749,200.6598,201.1127,10482.0
2020-05-15 14:30:00,226.46,226.46,225.32,225.61,12238.0,201.1038,201.1038,200.0915,200.349,12238.0
2020-05-15 14:40:00,225.62,225.69,225.06,225.3,17939.0,200.3579,200.42,199.8606,200.0737,17939.0
2020-05-15 14:50:00,225.36,225.84,225.1,225.18,7418.0,200.127,200.5532,199.8961,199.9671,7418.0
2020-05-15 15:00:00,225.19,225.85,224.96,225.28,25948.0,199.976,200.5621,199.7718,200.0559,25948.0
2020-05-15 15:10:00,225.15,225.35,224.79,224.97,42901.0,199.9405,200.1181,199.6208,199.7806,42901.0
2020-05-15 15:20:00,224.97,226.06,224.9,226.06,34783.0,199.7806,200.7486,199.7185,200.7486,34783.0
2020-05-15 15:30:00,226.12,226.57,225.75,225.99,21730.0,200.8019,201.2015,200.4733,200.6864,21730.0
2020-05-15 15:40:00,226.05,227.58,225.82,227.58,41504.0,200.7397,202.0984,200.5355,202.0984,41504.0
2020-05-15 15:50:00,227.33,228.12,227.07,227.93,47978.0,201.8764,202.5779,201.6455,202.4092,47978.0
2020-05-18 09:30:00,235.93,237.98,235.85,237.83,40003.0,209.5135,211.3339,209.4424,211.2007,40003.0
2020-05-18 09:40:00,237.97,238.04,237.5,237.92,24534.0,211.3251,211.3872,210.9077,211.2807,24534.0
2020-05-18 09:50:00,237.87,237.87,236.17,236.53,38305.0,211.2363,211.2363,209.7266,210.0463,38305.0
2020-05-18 10:00:00,236.6,236.76,236.2,236.63,15923.0,210.1085,210.2505,209.7533,210.1351,15923.0
2020-05-18 10:10:00,236.73,237.3,236.63,237.1,9317.0,210.2239,210.7301,210.1351,210.5525,9317.0
2020-05-18 10:20:00,237.23,237.68,237.0,237.05,14608.0,210.6679,211.0675,210.4637,210.5081,14608.0
2020-05-18 10:30:00,237.1,237.24,236.64,237.24,7561.0,210.5525,210.6768,210.144,210.6768,7561.0
2020-05-18 10:40:00,237.31,238.06,237.28,238.06,9823.0,210.739,211.405,210.7123,211.405,9823.0
2020-05-18 10:50:00,238.08,238.68,238.01,238.68,13653.0,211.4228,211.9556,211.3606,211.9556,13653.0
2020-05-18 11:00:00,238.66,238.83,238.41,238.66,15931.0,211.9378,212.0888,211.7158,211.9378,15931.0
2020-05-18 11:10:00,238.62,238.96,238.48,238.93,10192.0,211.9023,212.2042,211.778,212.1776,10192.0
2020-05-18 11:20:00,238.99,239.85,238.99,239.63,10156.0,212.2309,212.9946,212.2309,212.7992,10156.0
2020-05-18 11:30:00,239.64,239.69,239.18,239.69,15592.0,212.8081,212.8525,212.3996,212.8525,15592.0
2020-05-18 11:40:00,239.63,240.1,239.35,239.76,14883.0,212.7992,213.2166,212.5506,212.9146,14883.0
2020-05-18 11:50:00,239.88,240.03,239.41,239.46,12175.0,213.0212,213.1544,212.6038,212.6482,12175.0
2020-05-18 12:00:00,239.41,239.68,238.92,239.34,7367.0,212.6038,212.8436,212.1687,212.5417,7367.0
2020-05-18 12:10:00,239.29,239.54,239.11,239.14,9835.0,212.4973,212.7193,212.3374,212.3641,9835.0
2020-05-18 12:20:00,239.18,239.49,238.97,239.37,6469.0,212.3996,212.6749,212.2131,212.5683,6469.0
2020-05-18 12:30:00,239.35,239.44,238.83,239.21,11943.0,212.5506,212.6305,212.0888,212.4262,11943.0
2020-05-18 12:40:00,239.25,239.25,239.0,239.23,6931.0,212.4617,212.4617,212.2397,212.444,6931.0
2020-05-18 12:50:00,239.26,239.94,239.26,239.93,9681.0,212.4706,213.0745,212.4706,213.0656,9681.0
2020-05-18 13:00:00,239.85,240.06,239.61,239.83,10651.0,212.9946,213.1811,212.7814,212.9768,10651.0
2020-05-18 13:10:00,239.76,239.9,239.4,239.84,6269.0,212.9146,213.039,212.595,212.9857,6269.0
2020-05-18 13:20:00,239.89,239.89,239.44,239.45,20188.0,213.0301,213.0301,212.6305,212.6394,20188.0
2020-05-18 13:30:00,239.48,239.69,239.36,239.36,14251.0,212.666,212.8525,212.5594,212.5594,14251.0
2020-05-18 13:40:00,239.41,239.77,239.34,239.57,8600.0,212.6038,212.9235,212.5417,212.7459,8600.0
2020-05-18 13:50:00,239.53,239.65,239.33,239.48,9441.0,212.7104,212.817,212.5328,212.666,9441.0
2020-05-18 14:00:00,239.48,239.76,239.41,239.43,11404.0,212.666,212.9146,212.6038,212.6216,11404.0
2020-05-18 14:10:00,239.49,239.73,239.4,239.45,14294.0,212.6749,212.888,212.595,212.6394,14294.0
2020-05-18 14:20:00,239.52,240.0,239.4,240.0,9725.0,212.7015,213.1278,212.595,213.1278,9725.0
2020-05-18 14:30:00,239.87,240.26,239.85,240.26,6692.0,213.0123,213.3587,212.9946,213.3587,6692.0
2020-05-18 14:40:00,240.24,240.59,240.06,240.39,8649.0,213.3409,213.6517,213.1811,213.4741,8649.0
2020-05-18 14:50:00,240.37,240.73,240.14,240.58,9063.0,213.4563,213.776,213.2521,213.6428,9063.0
2020-05-18 15:00:00,240.54,240.72,240.01,240.3,16826.0,213.6073,213.7672,213.1367,213.3942,16826.0
2020-05-18 15:10:00,240.32,240.33,239.93,240.14,12718.0,213.4119,213.4208,213.0656,213.2521,12718.0
2020-05-18 15:20:00,240.15,240.66,240.15,240.66,16639.0,213.261,213.7139,213.261,213.7139,16639.0
2020-05-18 15:30:00,240.57,241.26,240.57,240.85,26221.0,213.634,214.2467,213.634,213.8826,26221.0
2020-05-18 15:40:00,240.85,241.32,240.4,240.61,42698.0,213.8826,214.3,213.483,213.6695,42698.0
2020-05-18 15:50:00,240.72,241.06,238.86,238.95,98160.0,213.7672,214.0691,212.1154,212.1953,98160.0
2020-05-19 09:30:00,237.69,239.22,236.69,237.15,23058.0,211.0764,212.4351,210.1884,210.5969,23058.0
2020-05-19 09:40:00,237.14,237.17,236.27,236.68,17518.0,210.588,210.6146,209.8154,210.1795,17518.0
2020-05-19 09:50:00,236.57,237.28,236.07,237.09,17449.0,210.0818,210.7123,209.6378,210.5436,17449.0
2020-05-19 10:00:00,237.07,237.79,236.84,237.58,30476.0,210.5258,211.1652,210.3216,210.9787,30476.0
2020-05-19 10:10:00,237.57,237.91,236.19,236.19,23102.0,210.9699,211.2718,209.7444,209.7444,23102.0
2020-05-19 10:20:00,236.18,236.9,236.18,236.9,17828.0,209.7355,210.3749,209.7355,210.3749,17828.0
2020-05-19 10:30:00,236.97,237.13,236.54,236.72,19133.0,210.437,210.5791,210.0552,210.215,19133.0
2020-05-19 10:40:00,236.65,236.76,236.23,236.71,8914.0,210.1529,210.2505,209.7799,210.2061,8914.0
2020-05-19 10:50:00,236.78,237.45,236.78,237.24,8598.0,210.2683,210.8633,210.2683,210.6768,8598.0
2020-05-19 11:00:00,237.25,237.64,237.22,237.59,12034.0,210.6857,211.032,210.659,210.9876,12034.0
2020-05-19 11:10:00,237.66,237.81,237.33,237.66,8252.0,211.0498,211.183,210.7567,211.0498,8252.0
2020-05-19 11:20:00,237.58,237.87,237.49,237.8,8851.0,210.9787,211.2363,210.8988,211.1741,8851.0
2020-05-19 11:30:00,237.85,237.89,237.13,237.31,7052.0,211.2185,211.254,210.5791,210.739,7052.0
2020-05-19 11:40:00,237.33,237.5,236.6,236.6,4515.0,210.7567,210.9077,210.1085,210.1085,4515.0
2020-05-19 11:50:00,236.77,237.09,236.62,237.03,9844.0,210.2594,210.5436,210.1262,210.4903,9844.0
2020-05-19 12:00:00,237.02,237.17,236.75,236.94,5208.0,210.4814,210.6146,210.2417,210.4104,5208.0
2020-05-19 12:10:00,236.94,237.07,236.65,236.78,4932.0,210.4104,210.5258,210.1529,210.2683,4932.0
2020-05-19 12:20:00,236.8,237.6,236.8,237.49,7917.0,210.2861,210.9965,210.2861,210.8988,7917.0
2020-05-19 12:30:00,237.5,237.68,236.95,237.09,7584.0,210.9077,211.0675,210.4193,210.5436,7584.0
2020-05-19 12:40:00,237.15,237.27,237.07,237.18,4002.0,210.5969,210.7034,210.5258,210.6235,4002.0
2020-05-19 12:50:00,237.2,237.3,237.1,237.23,3741.0,210.6413,210.7301,210.5525,210.6679,3741.0
2020-05-19 13:00:00,237.2,237.27,236.91,237.16,7091.0,210.6413,210.7034,210.3838,210.6058,7091.0
2020-05-19 13:10:00,237.21,237.5,237.16,237.45,13362.0,210.6502,210.9077,210.6058,210.8633,13362.0
2020-05-19 13:20:00,237.5,237.53,237.33,237.44,3916.0,210.9077,210.9343,210.7567,210.8544,3916.0
2020-05-19 13:30:00,237.41,237.48,237.17,237.38,6718.0,210.8278,210.8899,210.6146,210.8011,6718.0
2020-05-19 13:40:00,237.29,237.54,237.29,237.52,6523.0,210.7212,210.9432,210.7212,210.9255,6523.0
2020-05-19 13:50:00,237.4,237.48,237.33,237.35,2801.0,210.8189,210.8899,210.7567,210.7745,2801.0
2020-05-19 14:00:00,237.34,237.66,237.04,237.66,11145.0,210.7656,211.0498,210.4992,211.0498,11145.0
2020-05-19 14:10:00,237.62,237.93,237.58,237.93,8004.0,211.0143,211.2895,210.9787,211.2895,8004.0
2020-05-19 14:20:00,237.98,238.84,237.98,238.84,9800.0,211.3339,212.0977,211.3339,212.0977,9800.0
2020-05-19 14:30:00,238.82,239.04,238.61,238.87,9381.0,212.0799,212.2753,211.8934,212.1243,9381.0
2020-05-19 14:40:00,238.93,239.15,238.83,239.0,7422.0,212.1776,212.3729,212.0888,212.2397,7422.0
2020-05-19 14:50:00,238.97,238.97,237.17,237.44,13150.0,212.2131,212.2131,210.6146,210.8544,13150.0
2020-05-19 15:00:00,237.14,237.95,237.1,237.78,5328.0,210.588,211.3073,210.5525,211.1563,5328.0
2020-05-19 15:10:00,237.87,238.89,237.81,237.84,6425.0,211.2363,212.1421,211.183,211.2096,6425.0
2020-05-19 15:20:00,237.61,237.91,237.26,237.83,8730.0,211.0054,211.2718,210.6946,211.2007,8730.0
2020-05-19 15:30:00,237.9,237.9,236.5,236.86,16120.0,211.2629,211.2629,210.0197,210.3394,16120.0
2020-05-19 15:40:00,236.76,237.59,236.47,236.47,19820.0,210.2505,210.9876,209.993,209.993,19820.0
2020-05-19 15:50:00,236.34,236.9,235.79,235.8,38465.0,209.8776,210.3749,209.3892,209.398,38465.0
2020-05-20 09:30:00,239.66,240.5,239.11,240.49,28500.0,212.8258,213.5718,212.3374,213.5629,28500.0
2020-05-20 09:40:00,240.48,240.83,239.89,240.83,8761.0,213.554,213.8648,213.0301,213.8648,8761.0
2020-05-20 09:50:00,240.89,241.19,240.22,240.72,7984.0,213.9181,214.1845,213.3231,213.7672,7984.0
2020-05-20 10:00:00,240.73,241.68,240.47,241.45,14363.0,213.776,214.6197,213.5451,214.4154,14363.0
2020-05-20 10:10:00,241.62,242.16,241.62,241.9,9269.0,214.5664,215.0459,214.5664,214.815,9269.0
2020-05-20 10:20:00,241.9,242.25,241.44,241.77,10253.0,214.815,215.1258,214.4065,214.6996,10253.0
2020-05-20 10:30:00,241.89,242.27,241.46,242.07,16649.0,214.8062,215.1436,214.4243,214.966,16649.0
2020-05-20 10:40:00,242.05,242.05,240.97,241.06,31772.0,214.9482,214.9482,213.9892,214.0691,31772.0
2020-05-20 10:50:00,241.02,241.09,240.63,240.67,12339.0,214.0336,214.0957,213.6872,213.7228,12339.0
2020-05-20 11:00:00,240.76,241.05,240.54,240.84,15899.0,213.8027,214.0602,213.6073,213.8737,15899.0
2020-05-20 11:10:00,240.83,241.05,240.61,241.05,12702.0,213.8648,214.0602,213.6695,214.0602,12702.0
2020-05-20 11:20:00,241.01,241.09,240.62,240.86,9277.0,214.0247,214.0957,213.6784,213.8915,9277.0
2020-05-20 11:30:00,240.85,241.39,240.61,240.92,18085.0,213.8826,214.3621,213.6695,213.9448,18085.0
2020-05-20 11:40:00,240.92,241.26,240.69,241.04,8665.0,213.9448,214.2467,213.7405,214.0513,8665.0
2020-05-20 11:50:00,241.24,241.32,240.79,240.79,12318.0,214.2289,214.3,213.8293,213.8293,12318.0
2020-05-20 12:00:00,240.93,240.95,240.26,240.3,3886.0,213.9536,213.9714,213.3587,213.3942,3886.0
2020-05-20 12:10:00,240.09,240.66,240.08,240.37,5487.0,213.2077,213.7139,213.1988,213.4563,5487.0
2020-05-20 12:20:00,240.5,240.52,240.09,240.37,3013.0,213.5718,213.5896,213.2077,213.4563,3013.0
2020-05-20 12:30:00,240.34,240.66,240.12,240.61,4825.0,213.4297,213.7139,213.2343,213.6695,4825.0
2020-05-20 12:40:00,240.55,240.55,239.92,240.07,5781.0,213.6162,213.6162,213.0567,213.1899,5781.0
2020-05-20 12:50:00,240.07,240.07,239.67,239.74,9742.0,213.1899,213.1899,212.8347,212.8969,9742.0
2020-05-20 13:00:00,239.71,239.75,238.59,238.6,43605.0,212.8702,212.9058,211.8756,211.8845,43605.0
2020-05-20 13:10:00,238.53,239.65,238.53,239.24,44070.0,211.8224,212.817,211.8224,212.4529,44070.0
2020-05-20 13:20:00,239.2,239.37,238.93,239.07,4500.0,212.4173,212.5683,212.1776,212.3019,4500.0
2020-05-20 13:30:00,238.83,239.7,238.83,239.62,6012.0,212.0888,212.8614,212.0888,212.7903,6012.0
2020-05-20 13:40:00,239.81,239.96,239.57,239.88,5063.0,212.959,213.0923,212.7459,213.0212,5063.0
2020-05-20 13:50:00,239.95,239.95,239.21,239.35,3475.0,213.0834,213.0834,212.4262,212.5506,3475.0
2020-05-20 14:00:00,239.4,240.05,239.15,239.44,7754.0,212.595,213.1722,212.3729,212.6305,7754.0
2020-05-20 14:10:00,239.36,239.61,239.05,239.15,4863.0,212.5594,212.7814,212.2841,212.3729,4863.0
2020-05-20 14:20:00,239.59,239.83,239.59,239.67,2543.0,212.7637,212.9768,212.7637,212.8347,2543.0
2020-05-20 14:30:00,239.74,240.02,239.64,239.66,5145.0,212.8969,213.1455,212.8081,212.8258,5145.0
2020-05-20 14:40:00,239.65,239.71,239.32,239.66,7042.0,212.817,212.8702,212.5239,212.8258,7042.0
2020-05-20 14:50:00,239.73,240.09,239.72,239.9,7678.0,212.888,213.2077,212.8791,213.039,7678.0
2020-05-20 15:00:00,239.85,239.95,239.51,239.59,7520.0,212.9946,213.0834,212.6926,212.7637,7520.0
2020-05-20 15:10:00,239.7,239.74,239.05,239.54,5007.0,212.8614,212.8969,212.2841,212.7193,5007.0
2020-05-20 15:20:00,239.54,240.02,239.54,239.93,6504.0,212.7193,213.1455,212.7193,213.0656,6504.0
2020-05-20 15:30:00,239.93,239.95,239.65,239.84,8354.0,213.0656,213.0834,212.817,212.9857,8354.0
2020-05-20 15:40:00,239.83,239.9,239.29,239.29,9912.0,212.9768,213.039,212.4973,212.4973,9912.0
2020-05-20 15:50:00,239.19,239.91,239.06,239.66,47028.0,212.4085,213.0479,212.293,212.8258,47028.0
2020-05-21 09:30:00,238.98,239.83,238.46,239.31,14304.0,212.222,212.9768,211.7602,212.515,14304.0
2020-05-21 09:40:00,239.56,240.25,239.33,239.81,5761.0,212.737,213.3498,212.5328,212.959,5761.0
2020-05-21 09:50:00,239.92,239.92,238.52,238.83,7207.0,213.0567,213.0567,211.8135,212.0888,7207.0
2020-05-21 10:00:00,238.89,239.38,238.61,239.38,4391.0,212.1421,212.5772,211.8934,212.5772,4391.0
2020-05-21 10:10:00,239.48,239.67,239.11,239.35,4696.0,212.666,212.8347,212.3374,212.5506,4696.0
2020-05-21 10:20:00,239.26,239.59,238.88,238.97,4065.0,212.4706,212.7637,212.1332,212.2131,4065.0
2020-05-21 10:30:00,238.83,238.83,238.09,238.09,7534.0,212.0888,212.0888,211.4316,211.4316,7534.0
2020-05-21 10:40:00,238.14,238.27,237.79,237.8,5888.0,211.476,211.5915,211.1652,211.1741,5888.0
2020-05-21 10:50:00,237.86,238.35,237.47,237.47,15985.0,211.2274,211.6625,210.8811,210.8811,15985.0
2020-05-21 11:00:00,237.47,237.55,236.91,237.41,10703.0,210.8811,210.9521,210.3838,210.8278,10703.0
2020-05-21 11:10:00,237.42,237.58,236.8,236.8,6934.0,210.8367,210.9787,210.2861,210.2861,6934.0
2020-05-21 11:20:00,236.81,237.03,236.54,236.74,6593.0,210.295,210.4903,210.0552,210.2328,6593.0
2020-05-21 11:30:00,236.81,237.13,236.54,237.13,6332.0,210.295,210.5791,210.0552,210.5791,6332.0
2020-05-21 11:40:00,237.23,237.49,237.1,237.3,4855.0,210.6679,210.8988,210.5525,210.7301,4855.0
2020-05-21 11:50:00,237.42,237.68,237.21,237.21,4499.0,210.8367,211.0675,210.6502,210.6502,4499.0
2020-05-21 12:00:00,237.42,238.22,237.42,238.09,8850.0,210.8367,211.5471,210.8367,211.4316,8850.0
2020-05-21 12:10:00,238.04,238.39,237.97,238.04,7474.0,211.3872,211.698,211.3251,211.3872,7474.0
2020-05-21 12:20:00,238.12,238.32,237.87,237.94,9829.0,211.4583,211.6359,211.2363,211.2984,9829.0
2020-05-21 12:30:00,237.77,238.0,237.19,237.2,4877.0,211.1475,211.3517,210.6324,210.6413,4877.0
2020-05-21 12:40:00,237.43,237.93,237.38,237.78,3110.0,210.8455,211.2895,210.8011,211.1563,3110.0
2020-05-21 12:50:00,237.8,237.91,237.15,237.2,9528.0,211.1741,211.2718,210.5969,210.6413,9528.0
2020-05-21 13:00:00,237.29,237.9,237.01,237.42,9082.0,210.7212,211.2629,210.4726,210.8367,9082.0
2020-05-21 13:10:00,237.66,237.79,237.3,237.34,6689.0,211.0498,211.1652,210.7301,210.7656,6689.0
2020-05-21 13:20:00,237.33,237.4,236.92,237.14,6130.0,210.7567,210.8189,210.3926,210.588,6130.0
2020-05-21 13:30:00,237.18,237.18,236.75,236.92,8184.0,210.6235,210.6235,210.2417,210.3926,8184.0
2020-05-21 13:40:00,236.86,237.13,236.73,236.85,7241.0,210.3394,210.5791,210.2239,210.3305,7241.0
2020-05-21 13:50:00,236.85,236.93,236.68,236.8,4202.0,210.3305,210.4015,210.1795,210.2861,4202.0
2020-05-21 14:00:00,236.67,237.02,236.67,236.91,7288.0,210.1706,210.4814,210.1706,210.3838,7288.0
2020-05-21 14:10:00,236.85,237.04,236.76,237.04,3779.0,210.3305,210.4992,210.2505,210.4992,3779.0
2020-05-21 14:20:00,237.03,237.47,236.97,237.03,4243.0,210.4903,210.8811,210.437,210.4903,4243.0
2020-05-21 14:30:00,237.11,237.17,236.42,236.59,9562.0,210.5614,210.6146,209.9486,210.0996,9562.0
2020-05-21 14:40:00,236.67,236.78,236.13,236.39,15177.0,210.1706,210.2683,209.6911,209.922,15177.0
2020-05-21 14:50:00,236.38,236.69,236.32,236.4,5083.0,209.9131,210.1884,209.8598,209.9309,5083.0
2020-05-21 15:00:00,236.42,237.24,236.42,236.64,8482.0,209.9486,210.6768,209.9486,210.144,8482.0
2020-05-21 15:10:00,236.58,236.79,236.19,236.79,11498.0,210.0907,210.2772,209.7444,210.2772,11498.0
2020-05-21 15:20:00,236.75,236.95,236.36,236.39,13879.0,210.2417,210.4193,209.8953,209.922,13879.0
2020-05-21 15:30:00,236.35,236.49,235.67,236.09,38354.0,209.8865,210.0108,209.2826,209.6556,38354.0
2020-05-21 15:40:00,236.13,236.25,235.66,235.75,36827.0,209.6911,209.7977,209.2737,209.3536,36827.0
2020-05-21 15:50:00,235.79,235.87,235.18,235.29,86218.0,209.3892,209.4602,208.8475,208.9451,86218.0
2020-05-22 09:30:00,234.46,235.89,233.61,234.45,24002.0,208.2081,209.478,207.4532,208.1992,24002.0
2020-05-22 09:40:00,234.46,234.55,233.47,233.99,18083.0,208.2081,208.288,207.3289,207.7907,18083.0
2020-05-22 09:50:00,234.11,235.27,233.94,235.2,18266.0,207.8973,208.9274,207.7463,208.8652,18266.0
2020-05-22 10:00:00,234.94,235.14,234.11,234.11,16154.0,208.6343,208.8119,207.8973,207.8973,16154.0
2020-05-22 10:10:00,234.09,234.28,233.92,233.98,16914.0,207.8795,208.0482,207.7285,207.7818,16914.0
2020-05-22 10:20:00,234.18,234.37,233.77,233.9,7394.0,207.9594,208.1282,207.5953,207.7108,7394.0
2020-05-22 10:30:00,233.96,234.0,233.63,233.81,8184.0,207.7641,207.7996,207.471,207.6309,8184.0
2020-05-22 10:40:00,233.86,234.5,233.75,234.06,7185.0,207.6753,208.2436,207.5776,207.8529,7185.0
2020-05-22 10:50:00,233.93,234.22,233.51,233.58,30440.0,207.7374,207.9949,207.3644,207.4266,30440.0
2020-05-22 11:00:00,233.56,234.0,233.56,233.86,5728.0,207.4088,207.7996,207.4088,207.6753,5728.0
2020-05-22 11:10:00,233.86,233.96,233.57,233.77,10153.0,207.6753,207.7641,207.4177,207.5953,10153.0
2020-05-22 11:20:00,233.78,233.8,233.17,233.73,7522.0,207.6042,207.622,207.0625,207.5598,7522.0
2020-05-22 11:30:00,233.71,234.48,233.66,234.3,7458.0,207.5421,208.2258,207.4976,208.066,7458.0
2020-05-22 11:40:00,234.35,234.47,234.17,234.42,3831.0,208.1104,208.217,207.9505,208.1726,3831.0
2020-05-22 11:50:00,234.47,234.85,234.45,234.53,4738.0,208.217,208.5544,208.1992,208.2702,4738.0
2020-05-22 12:00:00,234.6,234.73,234.37,234.52,5290.0,208.3324,208.4478,208.1282,208.2614,5290.0
2020-05-22 12:10:00,234.56,234.56,234.01,234.09,3871.0,208.2969,208.2969,207.8085,207.8795,3871.0
2020-05-22 12:20:00,234.14,234.29,234.01,234.2,7317.0,207.9239,208.0571,207.8085,207.9772,7317.0
2020-05-22 12:30:00,234.3,234.47,234.24,234.35,6207.0,208.066,208.217,208.0127,208.1104,6207.0
2020-05-22 12:40:00,234.48,234.59,234.19,234.19,7204.0,208.2258,208.3235,207.9683,207.9683,7204.0
2020-05-22 12:50:00,234.24,234.44,234.21,234.26,9299.0,208.0127,208.1903,207.9861,208.0305,9299.0
2020-05-22 13:00:00,234.22,234.35,234.1,234.1,8437.0,207.9949,208.1104,207.8884,207.8884,8437.0
2020-05-22 13:10:00,234.07,234.22,233.97,234.15,4051.0,207.8617,207.9949,207.7729,207.9328,4051.0
2020-05-22 13:20:00,234.25,234.29,234.01,234.05,6759.0,208.0216,208.0571,207.8085,207.844,6759.0
2020-05-22 13:30:00,234.08,234.16,233.96,233.96,8736.0,207.8706,207.9417,207.7641,207.7641,8736.0
2020-05-22 13:40:00,234.0,234.04,233.74,233.81,9297.0,207.7996,207.8351,207.5687,207.6309,9297.0
2020-05-22 13:50:00,233.78,234.01,233.63,233.76,12909.0,207.6042,207.8085,207.471,207.5865,12909.0
2020-05-22 14:00:00,233.74,234.12,233.69,234.12,12278.0,207.5687,207.9061,207.5243,207.9061,12278.0
2020-05-22 14:10:00,234.03,234.03,233.83,233.83,11154.0,207.8262,207.8262,207.6486,207.6486,11154.0
2020-05-22 14:20:00,233.89,234.21,233.72,234.2,8165.0,207.7019,207.9861,207.5509,207.9772,8165.0
2020-05-22 14:30:00,234.22,234.68,234.12,234.63,5660.0,207.9949,208.4034,207.9061,208.359,5660.0
2020-05-22 14:40:00,234.71,234.75,233.96,234.12,12624.0,208.4301,208.4656,207.7641,207.9061,12624.0
2020-05-22 14:50:00,234.05,234.23,233.92,234.09,10949.0,207.844,208.0038,207.7285,207.8795,10949.0
2020-05-22 15:00:00,234.09,234.8,234.02,234.7,16612.0,207.8795,208.51,207.8173,208.4212,16612.0
2020-05-22 15:10:00,234.66,234.66,234.13,234.16,10383.0,208.3857,208.3857,207.915,207.9417,10383.0
2020-05-22 15:20:00,234.15,234.3,233.8,234.18,12964.0,207.9328,208.066,207.622,207.9594,12964.0
2020-05-22 15:30:00,234.13,234.76,234.11,234.66,14832.0,207.915,208.4745,207.8973,208.3857,14832.0
2020-05-22 15:40:00,234.7,234.83,234.48,234.6,23630.0,208.4212,208.5366,208.2258,208.3324,23630.0
2020-05-22 15:50:00,234.7,234.77,234.01,234.35,83143.0,208.4212,208.4834,207.8085,208.1104,83143.0
2020-05-26 09:30:00,238.94,240.3,238.15,239.17,29351.0,212.1865,213.3942,211.4849,212.3907,29351.0
2020-05-26 09:40:00,239.54,240.52,239.32,240.05,11708.0,212.7193,213.5896,212.5239,213.1722,11708.0
2020-05-26 09:50:00,239.91,239.98,238.14,238.41,18223.0,213.0479,213.11,211.476,211.7158,18223.0
2020-05-26 10:00:00,238.33,238.4,237.6,237.85,26436.0,211.6448,211.7069,210.9965,211.2185,26436.0
2020-05-26 10:10:00,237.82,239.0,237.82,238.92,12177.0,211.1919,212.2397,211.1919,212.1687,12177.0
2020-05-26 10:20:00,238.97,239.16,238.5,239.16,10104.0,212.2131,212.3818,211.7957,212.3818,10104.0
2020-05-26 10:30:00,239.26,239.38,238.86,239.0,14678.0,212.4706,212.5772,212.1154,212.2397,14678.0
2020-05-26 10:40:00,238.86,239.32,238.73,239.01,15897.0,212.1154,212.5239,212.0,212.2486,15897.0
2020-05-26 10:50:00,239.05,239.53,239.04,239.14,10434.0,212.2841,212.7104,212.2753,212.3641,10434.0
2020-05-26 11:00:00,239.13,239.77,239.13,239.62,9100.0,212.3552,212.9235,212.3552,212.7903,9100.0
2020-05-26 11:10:00,239.56,239.62,239.19,239.32,9936.0,212.737,212.7903,212.4085,212.5239,9936.0
2020-05-26 11:20:00,239.32,239.32,238.38,238.95,12672.0,212.5239,212.5239,211.6892,212.1953,12672.0
2020-05-26 11:30:00,238.98,239.2,238.75,239.19,16265.0,212.222,212.4173,212.0177,212.4085,16265.0
2020-05-26 11:40:00,239.27,239.31,238.93,239.06,13404.0,212.4795,212.515,212.1776,212.293,13404.0
2020-05-26 11:50:00,239.11,239.37,239.02,239.31,9158.0,212.3374,212.5683,212.2575,212.515,9158.0
2020-05-26 12:00:00,239.37,239.82,239.23,239.34,11117.0,212.5683,212.9679,212.444,212.5417,11117.0
2020-05-26 12:10:00,239.39,239.41,238.86,238.86,11528.0,212.5861,212.6038,212.1154,212.1154,11528.0
2020-05-26 12:20:00,238.76,238.88,238.33,238.37,14956.0,212.0266,212.1332,211.6448,211.6803,14956.0
2020-05-26 12:30:00,238.4,238.7,238.28,238.7,12509.0,211.7069,211.9733,211.6004,211.9733,12509.0
2020-05-26 12:40:00,238.7,238.88,238.43,238.52,19852.0,211.9733,212.1332,211.7336,211.8135,19852.0
2020-05-26 12:50:00,238.53,239.27,238.49,239.27,12433.0,211.8224,212.4795,211.7868,212.4795,12433.0
2020-05-26 13:00:00,239.3,239.42,239.04,239.04,4526.0,212.5062,212.6127,212.2753,212.2753,4526.0
2020-05-26 13:10:00,239.0,239.28,238.77,239.28,4810.0,212.2397,212.4884,212.0355,212.4884,4810.0
2020-05-26 13:20:00,239.25,239.69,239.24,239.63,3509.0,212.4617,212.8525,212.4529,212.7992,3509.0
2020-05-26 13:30:00,239.68,239.81,239.45,239.79,5693.0,212.8436,212.959,212.6394,212.9413,5693.0
2020-05-26 13:40:00,239.84,239.84,239.59,239.67,4615.0,212.9857,212.9857,212.7637,212.8347,4615.0
2020-05-26 13:50:00,239.66,239.96,239.54,239.54,7623.0,212.8258,213.0923,212.7193,212.7193,7623.0
2020-05-26 14:00:00,239.52,239.76,239.43,239.5,14838.0,212.7015,212.9146,212.6216,212.6838,14838.0
2020-05-26 14:10:00,239.58,239.62,239.3,239.62,9662.0,212.7548,212.7903,212.5062,212.7903,9662.0
2020-05-26 14:20:00,239.8,240.42,239.66,240.13,13468.0,212.9502,213.5007,212.8258,213.2432,13468.0
2020-05-26 14:30:00,240.09,240.1,239.68,239.77,7724.0,213.2077,213.2166,212.8436,212.9235,7724.0
2020-05-26 14:40:00,239.76,239.77,239.34,239.34,6778.0,212.9146,212.9235,212.5417,212.5417,6778.0
2020-05-26 14:50:00,239.34,239.61,239.16,239.47,13809.0,212.5417,212.7814,212.3818,212.6571,13809.0
2020-05-26 15:00:00,239.47,239.48,238.93,239.21,13335.0,212.6571,212.666,212.1776,212.4262,13335.0
2020-05-26 15:10:00,239.2,239.46,238.92,238.94,10823.0,212.4173,212.6482,212.1687,212.1865,10823.0
2020-05-26 15:20:00,238.95,239.36,238.81,239.07,11896.0,212.1953,212.5594,212.071,212.3019,11896.0
2020-05-26 15:30:00,239.13,239.16,238.02,238.82,24927.0,212.3552,212.3818,211.3695,212.0799,24927.0
2020-05-26 15:40:00,238.78,238.91,238.43,238.61,37698.0,212.0444,212.1598,211.7336,211.8934,37698.0
2020-05-26 15:50:00,238.59,239.15,237.24,237.66,111092.0,211.8756,212.3729,210.6768,211.0498,111092.0
2020-05-27 09:30:00,240.25,240.65,238.61,240.24,27876.0,213.3498,213.705,211.8934,213.3409,27876.0
2020-05-27 09:40:00,240.23,240.35,239.12,239.39,16065.0,213.332,213.4386,212.3463,212.5861,16065.0
2020-05-27 09:50:00,239.25,239.34,238.0,238.24,11529.0,212.4617,212.5417,211.3517,211.5648,11529.0
2020-05-27 10:00:00,238.01,239.04,237.75,238.87,19681.0,211.3606,212.2753,211.1297,212.1243,19681.0
2020-05-27 10:10:00,238.81,239.16,238.44,238.95,17662.0,212.071,212.3818,211.7424,212.1953,17662.0
2020-05-27 10:20:00,239.05,239.06,238.05,238.25,4609.0,212.2841,212.293,211.3961,211.5737,4609.0
2020-05-27 10:30:00,238.27,238.27,236.6,237.18,17150.0,211.5915,211.5915,210.1085,210.6235,17150.0
2020-05-27 10:40:00,236.92,236.92,235.77,235.84,12739.0,210.3926,210.3926,209.3714,209.4336,12739.0
2020-05-27 10:50:00,235.83,236.1,235.63,235.8,9218.0,209.4247,209.6644,209.2471,209.398,9218.0
2020-05-27 11:00:00,235.77,236.35,235.45,236.06,11740.0,209.3714,209.8865,209.0872,209.6289,11740.0
2020-05-27 11:10:00,236.01,236.69,236.01,236.69,11889.0,209.5845,210.1884,209.5845,210.1884,11889.0
2020-05-27 11:20:00,236.59,236.95,236.38,236.54,9361.0,210.0996,210.4193,209.9131,210.0552,9361.0
2020-05-27 11:30:00,236.54,236.75,234.81,235.36,12909.0,210.0552,210.2417,208.5189,209.0073,12909.0
2020-05-27 11:40:00,235.05,235.08,234.18,234.48,8432.0,208.732,208.7587,207.9594,208.2258,8432.0
2020-05-27 11:50:00,234.4,234.8,234.26,234.61,12174.0,208.1548,208.51,208.0305,208.3413,12174.0
2020-05-27 12:00:00,234.65,234.94,234.26,234.61,13152.0,208.3768,208.6343,208.0305,208.3413,13152.0
2020-05-27 12:10:00,234.55,234.58,233.94,234.0,15334.0,208.288,208.3146,207.7463,207.7996,15334.0
2020-05-27 12:20:00,234.0,234.08,233.5,233.61,25600.0,207.7996,207.8706,207.3556,207.4532,25600.0
2020-05-27 12:30:00,233.58,233.63,232.63,232.64,22696.0,207.4266,207.471,206.583,206.5919,22696.0
2020-05-27 12:40:00,232.65,233.5,232.4,233.45,16007.0,206.6007,207.3556,206.3787,207.3112,16007.0
2020-05-27 12:50:00,233.45,233.45,232.95,233.14,9997.0,207.3112,207.3112,206.8671,207.0359,9997.0
2020-05-27 13:00:00,233.24,234.09,232.8,234.09,12986.0,207.1247,207.8795,206.7339,207.8795,12986.0
2020-05-27 13:10:00,234.15,234.22,233.75,234.03,9545.0,207.9328,207.9949,207.5776,207.8262,9545.0
2020-05-27 13:20:00,234.16,234.43,233.81,233.81,6923.0,207.9417,208.1814,207.6309,207.6309,6923.0
2020-05-27 13:30:00,233.86,233.95,233.19,233.43,11821.0,207.6753,207.7552,207.0803,207.2934,11821.0
2020-05-27 13:40:00,233.38,233.54,233.3,233.51,7515.0,207.249,207.3911,207.178,207.3644,7515.0
2020-05-27 13:50:00,233.47,233.97,233.46,233.8,4558.0,207.3289,207.7729,207.32,207.622,4558.0
2020-05-27 14:00:00,233.83,234.25,233.82,234.25,13656.0,207.6486,208.0216,207.6397,208.0216,13656.0
2020-05-27 14:10:00,234.26,234.81,234.26,234.7,13824.0,208.0305,208.5189,208.0305,208.4212,13824.0
2020-05-27 14:20:00,234.76,234.8,234.41,234.59,8738.0,208.4745,208.51,208.1637,208.3235,8738.0
2020-05-27 14:30:00,234.63,234.73,234.4,234.42,7826.0,208.359,208.4478,208.1548,208.1726,7826.0
2020-05-27 14:40:00,234.4,234.42,233.9,234.2,14150.0,208.1548,208.1726,207.7108,207.9772,14150.0
2020-05-27 14:50:00,234.28,234.97,234.27,234.88,7354.0,208.0482,208.661,208.0393,208.581,7354.0
2020-05-27 15:00:00,234.79,234.89,234.24,234.59,14284.0,208.5011,208.5899,208.0127,208.3235,14284.0
2020-05-27 15:10:00,234.68,234.94,234.64,234.78,11562.0,208.4034,208.6343,208.3679,208.4922,11562.0
2020-05-27 15:20:00,234.83,235.09,234.62,235.07,10793.0,208.5366,208.7675,208.3502,208.7498,10793.0
2020-05-27 15:30:00,235.01,235.12,234.36,234.62,22227.0,208.6965,208.7942,208.1193,208.3502,22227.0
2020-05-27 15:40:00,234.7,235.35,234.67,235.29,42650.0,208.4212,208.9984,208.3946,208.9451,42650.0
2020-05-27 15:50:00,235.32,235.61,234.58,235.13,80566.0,208.9718,209.2293,208.3146,208.8031,80566.0
2020-05-28 09:30:00,239.09,239.5,237.63,237.86,28710.0,212.3197,212.6838,211.0231,211.2274,28710.0
2020-05-28 09:40:00,238.08,238.35,236.66,236.92,17971.0,211.4228,211.6625,210.1617,210.3926,17971.0
2020-05-28 09:50:00,236.99,237.93,236.99,237.91,9704.0,210.4548,211.2895,210.4548,211.2718,9704.0
2020-05-28 10:00:00,237.78,238.3,237.7,238.14,12231.0,211.1563,211.6181,211.0853,211.476,12231.0
2020-05-28 10:10:00,238.23,238.79,237.86,238.07,20117.0,211.556,212.0533,211.2274,211.4139,20117.0
2020-05-28 10:20:00,238.19,238.55,238.09,238.28,8415.0,211.5204,211.8401,211.4316,211.6004,8415.0
2020-05-28 10:30:00,238.26,238.84,238.0,238.83,8262.0,211.5826,212.0977,211.3517,212.0888,8262.0
2020-05-28 10:40:00,238.93,239.75,238.93,239.71,6911.0,212.1776,212.9058,212.1776,212.8702,6911.0
2020-05-28 10:50:00,239.65,240.25,239.64,240.24,8182.0,212.817,213.3498,212.8081,213.3409,8182.0
2020-05-28 11:00:00,240.3,240.69,240.05,240.13,8790.0,213.3942,213.7405,213.1722,213.2432,8790.0
2020-05-28 11:10:00,240.04,240.4,239.88,240.31,12377.0,213.1633,213.483,213.0212,213.4031,12377.0
2020-05-28 11:20:00,240.27,240.49,239.96,240.49,13156.0,213.3675,213.5629,213.0923,213.5629,13156.0
2020-05-28 11:30:00,240.45,240.84,240.45,240.66,8920.0,213.5274,213.8737,213.5274,213.7139,8920.0
2020-05-28 11:40:00,240.62,240.94,240.43,240.74,13990.0,213.6784,213.9625,213.5096,213.7849,13990.0
2020-05-28 11:50:00,240.74,240.83,240.61,240.76,4137.0,213.7849,213.8648,213.6695,213.8027,4137.0
2020-05-28 12:00:00,240.8,240.95,240.61,240.86,5185.0,213.8382,213.9714,213.6695,213.8915,5185.0
2020-05-28 12:10:00,240.75,240.83,240.46,240.59,5995.0,213.7938,213.8648,213.5363,213.6517,5995.0
2020-05-28 12:20:00,240.6,240.85,240.53,240.68,7437.0,213.6606,213.8826,213.5984,213.7316,7437.0
2020-05-28 12:30:00,240.64,241.18,240.59,241.07,10505.0,213.6961,214.1757,213.6517,214.078,10505.0
2020-05-28 12:40:00,241.04,241.27,241.03,241.18,6640.0,214.0513,214.2556,214.0424,214.1757,6640.0
2020-05-28 12:50:00,241.05,241.5,241.04,241.42,6931.0,214.0602,214.4598,214.0513,214.3888,6931.0
2020-05-28 13:00:00,241.49,241.65,241.25,241.4,9889.0,214.4509,214.593,214.2378,214.371,9889.0
2020-05-28 13:10:00,241.37,241.37,241.18,241.21,13880.0,214.3444,214.3444,214.1757,214.2023,13880.0
2020-05-28 13:20:00,241.2,241.82,241.16,241.8,10095.0,214.1934,214.744,214.1579,214.7262,10095.0
2020-05-28 13:30:00,241.81,241.83,241.63,241.63,8355.0,214.7351,214.7529,214.5753,214.5753,8355.0
2020-05-28 13:40:00,241.59,241.73,241.47,241.68,7583.0,214.5397,214.6641,214.4332,214.6197,7583.0
2020-05-28 13:50:00,241.65,241.92,241.4,241.79,14022.0,214.593,214.8328,214.371,214.7174,14022.0
2020-05-28 14:00:00,241.89,242.28,241.86,241.92,9351.0,214.8062,215.1525,214.7795,214.8328,9351.0
2020-05-28 14:10:00,241.87,242.27,241.84,242.27,8250.0,214.7884,215.1436,214.7618,215.1436,8250.0
2020-05-28 14:20:00,242.3,242.45,242.0,242.12,7690.0,215.1702,215.3035,214.9038,215.0104,7690.0
2020-05-28 14:30:00,242.18,242.68,242.16,242.17,8264.0,215.0637,215.5077,215.0459,215.0548,8264.0
2020-05-28 14:40:00,242.25,242.25,241.98,242.05,14743.0,215.1258,215.1258,214.8861,214.9482,14743.0
2020-05-28 14:50:00,242.06,242.42,241.81,242.28,17327.0,214.9571,215.2768,214.7351,215.1525,17327.0
2020-05-28 15:00:00,242.32,242.51,242.22,242.28,11322.0,215.188,215.3567,215.0992,215.1525,11322.0
2020-05-28 15:10:00,242.27,242.69,241.67,241.77,8178.0,215.1436,215.5166,214.6108,214.6996,8178.0
2020-05-28 15:20:00,241.54,242.12,241.54,241.63,7455.0,214.4953,215.0104,214.4953,214.5753,7455.0
2020-05-28 15:30:00,241.66,241.69,241.25,241.61,8733.0,214.6019,214.6285,214.2378,214.5575,8733.0
2020-05-28 15:40:00,241.49,242.86,241.33,241.51,40323.0,214.4509,215.6675,214.3089,214.4687,40323.0
2020-05-28 15:50:00,241.09,241.43,240.57,240.61,80536.0,214.0957,214.3977,213.634,213.6695,80536.0
2020-05-29 09:30:00,241.3,241.58,240.48,241.31,18687.0,214.2822,214.5309,213.554,214.2911,18687.0
2020-05-29 09:40:00,241.01,241.24,240.3,240.9,8008.0,214.0247,214.2289,213.3942,213.927,8008.0
2020-05-29 09:50:00,241.0,241.59,240.68,240.68,7646.0,214.0158,214.5397,213.7316,213.7316,7646.0
2020-05-29 10:00:00,240.73,241.6,240.33,241.52,12202.0,213.776,214.5486,213.4208,214.4776,12202.0
2020-05-29 10:10:00,241.73,242.9,241.45,242.57,11389.0,214.6641,215.7031,214.4154,215.41,11389.0
2020-05-29 10:20:00,242.48,242.89,241.38,241.41,11983.0,215.3301,215.6942,214.3533,214.3799,11983.0
2020-05-29 10:30:00,241.72,242.15,241.35,241.36,5000.0,214.6552,215.037,214.3266,214.3355,5000.0
2020-05-29 10:40:00,241.26,241.54,240.81,241.18,6445.0,214.2467,214.4953,213.8471,214.1757,6445.0
2020-05-29 10:50:00,241.03,241.29,240.52,240.99,6886.0,214.0424,214.2733,213.5896,214.0069,6886.0
2020-05-29 11:00:00,240.97,241.19,240.47,240.47,6527.0,213.9892,214.1845,213.5451,213.5451,6527.0
2020-05-29 11:10:00,240.34,241.15,240.34,240.95,9756.0,213.4297,214.149,213.4297,213.9714,9756.0
2020-05-29 11:20:00,240.98,241.27,240.77,240.88,6155.0,213.998,214.2556,213.8116,213.9092,6155.0
2020-05-29 11:30:00,240.88,241.47,240.77,241.35,7110.0,213.9092,214.4332,213.8116,214.3266,7110.0
2020-05-29 11:40:00,241.29,241.36,240.59,240.99,5401.0,214.2733,214.3355,213.6517,214.0069,5401.0
2020-05-29 11:50:00,241.0,241.15,240.96,241.12,1921.0,214.0158,214.149,213.9803,214.1224,1921.0
2020-05-29 12:00:00,240.93,241.64,240.89,241.22,9584.0,213.9536,214.5841,213.9181,214.2112,9584.0
2020-05-29 12:10:00,241.28,241.46,241.0,241.06,3123.0,214.2645,214.4243,214.0158,214.0691,3123.0
2020-05-29 12:20:00,241.09,241.31,241.03,241.23,4352.0,214.0957,214.2911,214.0424,214.2201,4352.0
2020-05-29 12:30:00,241.25,241.44,240.94,241.02,15483.0,214.2378,214.4065,213.9625,214.0336,15483.0
2020-05-29 12:40:00,240.96,241.07,240.8,240.8,2944.0,213.9803,214.078,213.8382,213.8382,2944.0
2020-05-29 12:50:00,240.85,241.99,239.96,241.57,9433.0,213.8826,214.895,213.0923,214.522,9433.0
2020-05-29 13:00:00,241.54,241.64,241.11,241.4,4215.0,214.4953,214.5841,214.1135,214.371,4215.0
2020-05-29 13:10:00,241.21,241.66,241.18,241.33,4166.0,214.2023,214.6019,214.1757,214.3089,4166.0
2020-05-29 13:20:00,241.42,241.51,241.13,241.4,5610.0,214.3888,214.4687,214.1313,214.371,5610.0
2020-05-29 13:30:00,241.37,241.42,240.7,240.76,6495.0,214.3444,214.3888,213.7494,213.8027,6495.0
2020-05-29 13:40:00,240.78,241.08,240.71,241.04,7523.0,213.8204,214.0868,213.7583,214.0513,7523.0
2020-05-29 13:50:00,241.05,241.11,240.68,241.02,8042.0,214.0602,214.1135,213.7316,214.0336,8042.0
2020-05-29 14:00:00,241.03,241.75,240.49,241.65,17076.0,214.0424,214.6818,213.5629,214.593,17076.0
2020-05-29 14:10:00,241.76,242.03,241.22,241.75,9835.0,214.6907,214.9305,214.2112,214.6818,9835.0
2020-05-29 14:20:00,241.8,242.4,241.53,242.27,4408.0,214.7262,215.2591,214.4865,215.1436,4408.0
2020-05-29 14:30:00,242.22,242.63,241.88,241.88,12341.0,215.0992,215.4633,214.7973,214.7973,12341.0
2020-05-29 14:40:00,241.8,241.89,241.17,241.17,6067.0,214.7262,214.8062,214.1668,214.1668,6067.0
2020-05-29 14:50:00,240.96,242.12,239.55,241.87,17159.0,213.9803,215.0104,212.7282,214.7884,17159.0
2020-05-29 15:00:00,242.14,242.97,241.95,242.5,14591.0,215.0282,215.7652,214.8594,215.3479,14591.0
2020-05-29 15:10:00,242.45,242.79,241.63,242.03,14456.0,215.3035,215.6054,214.5753,214.9305,14456.0
2020-05-29 15:20:00,242.02,242.38,241.66,241.95,18724.0,214.9216,215.2413,214.6019,214.8594,18724.0
2020-05-29 15:30:00,241.95,242.3,241.3,241.84,13109.0,214.8594,215.1702,214.2822,214.7618,13109.0
2020-05-29 15:40:00,241.71,242.18,240.92,241.5,20014.0,214.6463,215.0637,213.9448,214.4598,20014.0
2020-05-29 15:50:00,241.37,242.54,241.35,241.76,90970.0,214.3444,215.3834,214.3266,214.6907,90970.0
2020-06-01 09:30:00,242.11,243.8,241.77,243.08,31137.0,215.0015,216.5023,214.6996,215.8629,31137.0
2020-06-01 09:40:00,243.21,243.5,241.98,241.98,4730.0,215.9784,216.2359,214.8861,214.8861,4730.0
2020-06-01 09:50:00,241.95,242.13,240.38,240.38,8523.0,214.8594,215.0193,213.4652,213.4652,8523.0
2020-06-01 10:00:00,240.05,241.38,239.43,241.25,19216.0,213.1722,214.3533,212.6216,214.2378,19216.0
2020-06-01 10:10:00,241.14,241.73,240.74,241.45,4631.0,214.1401,214.6641,213.7849,214.4154,4631.0
2020-06-01 10:20:00,241.41,242.21,241.39,242.0,12636.0,214.3799,215.0903,214.3621,214.9038,12636.0
2020-06-01 10:30:00,242.03,242.3,241.85,241.98,15461.0,214.9305,215.1702,214.7706,214.8861,15461.0
2020-06-01 10:40:00,242.02,242.16,241.79,241.89,11294.0,214.9216,215.0459,214.7174,214.8062,11294.0
2020-06-01 10:50:00,241.97,242.12,241.68,241.96,11128.0,214.8772,215.0104,214.6197,214.8683,11128.0
2020-06-01 11:00:00,241.97,242.11,241.62,241.97,8334.0,214.8772,215.0015,214.5664,214.8772,8334.0
2020-06-01 11:10:00,241.9,241.94,241.06,241.09,8366.0,214.815,214.8506,214.0691,214.0957,8366.0
2020-06-01 11:20:00,241.27,241.66,240.97,241.66,4215.0,214.2556,214.6019,213.9892,214.6019,4215.0
2020-06-01 11:30:00,241.72,241.72,241.08,241.46,8600.0,214.6552,214.6552,214.0868,214.4243,8600.0
2020-06-01 11:40:00,241.52,241.98,241.43,241.7,5446.0,214.4776,214.8861,214.3977,214.6374,5446.0
2020-06-01 11:50:00,241.82,242.11,241.65,241.95,9401.0,214.744,215.0015,214.593,214.8594,9401.0
2020-06-01 12:00:00,241.98,242.26,241.8,242.04,8558.0,214.8861,215.1347,214.7262,214.9394,8558.0
2020-06-01 12:10:00,242.03,242.2,241.94,242.1,7257.0,214.9305,215.0814,214.8506,214.9926,7257.0
2020-06-01 12:20:00,242.1,242.52,242.0,242.33,6698.0,214.9926,215.3656,214.9038,215.1969,6698.0
2020-06-01 12:30:00,242.46,242.81,242.46,242.52,4300.0,215.3123,215.6231,215.3123,215.3656,4300.0
2020-06-01 12:40:00,242.53,243.03,242.53,243.03,6333.0,215.3745,215.8185,215.3745,215.8185,6333.0
2020-06-01 12:50:00,243.08,243.12,242.71,242.96,7107.0,215.8629,215.8984,215.5343,215.7563,7107.0
2020-06-01 13:00:00,242.97,243.31,242.96,243.19,5441.0,215.7652,216.0672,215.7563,215.9606,5441.0
2020-06-01 13:10:00,243.04,243.28,242.9,243.14,6243.0,215.8274,216.0405,215.7031,215.9162,6243.0
2020-06-01 13:20:00,243.15,243.59,243.0,243.56,5434.0,215.9251,216.3158,215.7919,216.2892,5434.0
2020-06-01 13:30:00,243.54,244.03,243.42,244.02,8257.0,216.2714,216.7065,216.1648,216.6977,8257.0
2020-06-01 13:40:00,243.98,244.15,243.83,244.06,46408.0,216.6621,216.8131,216.5289,216.7332,46408.0
2020-06-01 13:50:00,244.01,244.03,243.71,243.8,5961.0,216.6888,216.7065,216.4224,216.5023,5961.0
2020-06-01 14:00:00,243.78,244.0,243.65,243.98,12113.0,216.4845,216.6799,216.3691,216.6621,12113.0
2020-06-01 14:10:00,244.01,244.09,243.85,243.86,8483.0,216.6888,216.7598,216.5467,216.5556,8483.0
2020-06-01 14:20:00,243.91,244.07,243.65,243.77,6922.0,216.6,216.7421,216.3691,216.4757,6922.0
2020-06-01 14:30:00,243.82,244.45,243.73,244.42,7092.0,216.5201,217.0795,216.4401,217.0529,7092.0
2020-06-01 14:40:00,244.37,244.55,244.27,244.44,7562.0,217.0085,217.1683,216.9197,217.0706,7562.0
2020-06-01 14:50:00,244.4,244.49,244.31,244.4,7782.0,217.0351,217.115,216.9552,217.0351,7782.0
2020-06-01 15:00:00,244.38,244.61,243.8,243.85,9457.0,217.0174,217.2216,216.5023,216.5467,9457.0
2020-06-01 15:10:00,243.86,243.88,243.37,243.43,8982.0,216.5556,216.5733,216.1204,216.1737,8982.0
2020-06-01 15:20:00,243.41,243.54,242.99,243.03,17900.0,216.156,216.2714,215.783,215.8185,17900.0
2020-06-01 15:30:00,243.03,243.36,242.9,243.0,8977.0,215.8185,216.1116,215.7031,215.7919,8977.0
2020-06-01 15:40:00,242.99,243.28,242.73,243.11,12883.0,215.783,216.0405,215.5521,215.8896,12883.0
2020-06-01 15:50:00,243.11,243.26,242.51,242.61,45710.0,215.8896,216.0228,215.3567,215.4455,45710.0
2020-06-02 09:30:00,242.54,243.03,241.81,242.21,29901.0,215.3834,215.8185,214.7351,215.0903,29901.0
2020-06-02 09:40:00,242.16,242.94,241.83,242.66,47863.0,215.0459,215.7386,214.7529,215.4899,47863.0
2020-06-02 09:50:00,242.74,243.59,242.27,243.59,13895.0,215.561,216.3158,215.1436,216.3158,13895.0
2020-06-02 10:00:00,243.44,243.84,243.18,243.45,9456.0,216.1826,216.5378,215.9517,216.1915,9456.0
2020-06-02 10:10:00,243.53,244.96,243.42,244.83,18008.0,216.2625,217.5324,216.1648,217.417,18008.0
2020-06-02 10:20:00,244.9,245.21,244.69,245.01,11060.0,217.4791,217.7544,217.2926,217.5768,11060.0
2020-06-02 10:30:00,245.12,245.43,244.64,244.72,9912.0,217.6745,217.9498,217.2482,217.3193,9912.0
2020-06-02 10:40:00,244.79,244.99,244.43,244.43,11954.0,217.3814,217.5591,217.0618,217.0618,11954.0
2020-06-02 10:50:00,244.28,245.0,244.19,244.77,12120.0,216.9286,217.5679,216.8486,217.3637,12120.0
2020-06-02 11:00:00,244.9,245.03,243.86,244.04,7533.0,217.4791,217.5946,216.5556,216.7154,7533.0
2020-06-02 11:10:00,244.03,244.42,243.81,244.42,7996.0,216.7065,217.0529,216.5112,217.0529,7996.0
2020-06-02 11:20:00,244.41,244.63,244.19,244.31,11423.0,217.044,217.2394,216.8486,216.9552,11423.0
2020-06-02 11:30:00,244.19,244.54,244.1,244.1,11185.0,216.8486,217.1594,216.7687,216.7687,11185.0
2020-06-02 11:40:00,244.09,244.38,243.98,244.08,6514.0,216.7598,217.0174,216.6621,216.7509,6514.0
2020-06-02 11:50:00,243.87,244.03,243.45,243.67,7599.0,216.5645,216.7065,216.1915,216.3869,7599.0
2020-06-02 12:00:00,243.67,244.02,243.6,243.84,5466.0,216.3869,216.6977,216.3247,216.5378,5466.0
2020-06-02 12:10:00,243.91,244.29,243.91,244.02,7945.0,216.6,216.9374,216.6,216.6977,7945.0
2020-06-02 12:20:00,244.1,244.12,243.84,243.96,5171.0,216.7687,216.7865,216.5378,216.6444,5171.0
2020-06-02 12:30:00,244.05,244.37,243.97,244.13,10469.0,216.7243,217.0085,216.6533,216.7953,10469.0
2020-06-02 12:40:00,244.12,244.5,243.98,244.41,13719.0,216.7865,217.1239,216.6621,217.044,13719.0
2020-06-02 12:50:00,244.41,244.52,244.11,244.36,9399.0,217.044,217.1417,216.7776,216.9996,9399.0
2020-06-02 13:00:00,244.32,244.77,244.25,244.59,11786.0,216.9641,217.3637,216.9019,217.2038,11786.0
2020-06-02 13:10:00,244.41,244.65,244.37,244.42,6455.0,217.044,217.2571,217.0085,217.0529,6455.0
2020-06-02 13:20:00,244.41,244.52,244.26,244.4,6105.0,217.044,217.1417,216.9108,217.0351,6105.0
2020-06-02 13:30:00,244.34,244.45,244.25,244.38,7184.0,216.9818,217.0795,216.9019,217.0174,7184.0
2020-06-02 13:40:00,244.35,244.5,244.13,244.23,9955.0,216.9907,217.1239,216.7953,216.8842,9955.0
2020-06-02 13:50:00,244.16,244.51,244.15,244.26,7125.0,216.822,217.1328,216.8131,216.9108,7125.0
2020-06-02 14:00:00,244.22,244.55,243.99,244.01,11545.0,216.8753,217.1683,216.671,216.6888,11545.0
2020-06-02 14:10:00,244.02,244.1,243.49,244.02,15028.0,216.6977,216.7687,216.227,216.6977,15028.0
2020-06-02 14:20:00,244.05,244.16,243.79,243.86,5119.0,216.7243,216.822,216.4934,216.5556,5119.0
2020-06-02 14:30:00,243.83,243.88,243.44,243.45,6683.0,216.5289,216.5733,216.1826,216.1915,6683.0
2020-06-02 14:40:00,243.44,243.73,243.37,243.73,6486.0,216.1826,216.4401,216.1204,216.4401,6486.0
2020-06-02 14:50:00,243.79,244.1,243.68,243.94,7399.0,216.4934,216.7687,216.3957,216.6266,7399.0
2020-06-02 15:00:00,243.89,244.07,243.67,243.67,7214.0,216.5822,216.7421,216.3869,216.3869,7214.0
2020-06-02 15:10:00,243.65,243.97,243.6,243.77,5828.0,216.3691,216.6533,216.3247,216.4757,5828.0
2020-06-02 15:20:00,243.76,243.88,243.35,243.73,9217.0,216.4668,216.5733,216.1027,216.4401,9217.0
2020-06-02 15:30:00,243.76,243.96,243.31,243.89,7606.0,216.4668,216.6444,216.0672,216.5822,7606.0
2020-06-02 15:40:00,244.04,244.66,243.84,244.66,14654.0,216.7154,217.266,216.5378,217.266,14654.0
2020-06-02 15:50:00,244.75,245.41,244.75,245.36,53605.0,217.3459,217.932,217.3459,217.8876,53605.0
2020-06-03 09:30:00,246.95,247.15,246.39,246.87,20590.0,219.2996,219.4772,218.8023,219.2286,20590.0
2020-06-03 09:40:00,246.9,246.9,246.03,246.09,13533.0,219.2552,219.2552,218.4826,218.5359,13533.0
2020-06-03 09:50:00,246.09,246.29,245.38,245.69,23031.0,218.5359,218.7135,217.9054,218.1807,23031.0
2020-06-03 10:00:00,245.63,246.39,245.62,246.35,9504.0,218.1274,218.8023,218.1185,218.7668,9504.0
2020-06-03 10:10:00,246.37,247.58,246.3,247.53,8731.0,218.7845,219.8591,218.7224,219.8147,8731.0
2020-06-03 10:20:00,247.38,248.21,247.33,248.15,10834.0,219.6815,220.4185,219.6371,220.3652,10834.0
2020-06-03 10:30:00,248.15,249.14,248.14,249.13,10968.0,220.3652,221.2444,220.3564,221.2355,10968.0
2020-06-03 10:40:00,249.21,249.82,249.14,249.4,9887.0,221.3066,221.8483,221.2444,221.4753,9887.0
2020-06-03 10:50:00,249.23,249.44,248.79,249.21,10931.0,221.3243,221.5108,220.9336,221.3066,10931.0
2020-06-03 11:00:00,249.2,250.27,249.17,250.18,12823.0,221.2977,222.2479,221.271,222.1679,12823.0
2020-06-03 11:10:00,250.13,250.55,250.11,250.45,8925.0,222.1235,222.4965,222.1058,222.4077,8925.0
2020-06-03 11:20:00,250.46,250.61,249.91,249.96,9262.0,222.4166,222.5498,221.9282,221.9726,9262.0
2020-06-03 11:30:00,249.97,250.49,249.85,249.96,5607.0,221.9815,222.4432,221.8749,221.9726,5607.0
2020-06-03 11:40:00,250.01,250.24,249.6,250.15,8636.0,222.017,222.2212,221.6529,222.1413,8636.0
2020-06-03 11:50:00,250.18,250.19,249.63,249.92,9020.0,222.1679,222.1768,221.6795,221.9371,9020.0
2020-06-03 12:00:00,249.87,249.99,249.54,249.56,8267.0,221.8927,221.9992,221.5996,221.6174,8267.0
2020-06-03 12:10:00,249.67,249.71,249.36,249.56,9317.0,221.715,221.7506,221.4398,221.6174,9317.0
2020-06-03 12:20:00,249.7,249.97,249.51,249.75,13561.0,221.7417,221.9815,221.573,221.7861,13561.0
2020-06-03 12:30:00,249.86,250.32,249.62,249.62,9747.0,221.8838,222.2923,221.6706,221.6706,9747.0
2020-06-03 12:40:00,249.71,249.73,249.44,249.6,8221.0,221.7506,221.7683,221.5108,221.6529,8221.0
2020-06-03 12:50:00,249.63,249.7,248.83,248.83,5449.0,221.6795,221.7417,220.9691,220.9691,5449.0
2020-06-03 13:00:00,248.92,249.03,248.46,248.51,6583.0,221.049,221.1467,220.6405,220.6849,6583.0
2020-06-03 13:10:00,248.53,248.83,248.52,248.8,10998.0,220.7027,220.9691,220.6938,220.9425,10998.0
2020-06-03 13:20:00,248.79,249.23,248.6,248.61,16753.0,220.9336,221.3243,220.7649,220.7737,16753.0
2020-06-03 13:30:00,248.62,248.69,248.04,248.16,8271.0,220.7826,220.8448,220.2676,220.3741,8271.0
2020-06-03 13:40:00,248.23,248.88,248.17,248.23,25558.0,220.4363,221.0135,220.383,220.4363,25558.0
2020-06-03 13:50:00,248.04,248.23,247.69,247.69,9100.0,220.2676,220.4363,219.9567,219.9567,9100.0
2020-06-03 14:00:00,247.65,248.46,247.65,248.13,11062.0,219.9212,220.6405,219.9212,220.3475,11062.0
2020-06-03 14:10:00,248.13,248.37,248.11,248.25,9982.0,220.3475,220.5606,220.3297,220.454,9982.0
2020-06-03 14:20:00,248.25,248.74,248.22,248.33,8835.0,220.454,220.8892,220.4274,220.5251,8835.0
2020-06-03 14:30:00,248.26,248.38,248.1,248.25,9188.0,220.4629,220.5695,220.3208,220.454,9188.0
2020-06-03 14:40:00,248.25,248.6,247.95,248.6,8786.0,220.454,220.7649,220.1876,220.7649,8786.0
2020-06-03 14:50:00,248.56,248.74,248.29,248.43,9592.0,220.7293,220.8892,220.4896,220.6139,9592.0
2020-06-03 15:00:00,248.43,248.64,248.17,248.44,17516.0,220.6139,220.8004,220.383,220.6228,17516.0
2020-06-03 15:10:00,248.45,248.8,248.28,248.66,10550.0,220.6316,220.9425,220.4807,220.8181,10550.0
2020-06-03 15:20:00,248.58,249.16,248.41,249.0,8739.0,220.7471,221.2622,220.5961,221.1201,8739.0
2020-06-03 15:30:00,248.93,249.1,248.72,249.09,19780.0,221.0579,221.2089,220.8714,221.2,19780.0
2020-06-03 15:40:00,249.09,249.49,248.9,249.44,25939.0,221.2,221.5552,221.0313,221.5108,25939.0
2020-06-03 15:50:00,249.37,249.37,248.3,248.56,63405.0,221.4486,221.4486,220.4984,220.7293,63405.0
2020-06-04 09:30:00,247.35,248.61,247.28,248.28,23660.0,219.6548,220.7737,219.5926,220.4807,23660.0
2020-06-04 09:40:00,248.39,248.8,248.15,248.38,10268.0,220.5784,220.9425,220.3652,220.5695,10268.0
2020-06-04 09:50:00,248.54,248.82,248.45,248.52,7058.0,220.7116,220.9602,220.6316,220.6938,7058.0
2020-06-04 10:00:00,248.53,248.53,247.39,247.4,7262.0,220.7027,220.7027,219.6903,219.6992,7262.0
2020-06-04 10:10:00,247.1,247.72,246.79,247.72,12427.0,219.4328,219.9834,219.1575,219.9834,12427.0
2020-06-04 10:20:00,247.78,247.86,246.97,247.45,9273.0,220.0367,220.1077,219.3174,219.7436,9273.0
2020-06-04 10:30:00,247.46,247.96,247.27,247.82,7017.0,219.7525,220.1965,219.5838,220.0722,7017.0
2020-06-04 10:40:00,247.79,248.4,247.52,248.31,10982.0,220.0455,220.5872,219.8058,220.5073,10982.0
2020-06-04 10:50:00,248.43,248.62,248.23,248.42,5747.0,220.6139,220.7826,220.4363,220.605,5747.0
2020-06-04 11:00:00,248.38,248.41,247.72,247.8,5201.0,220.5695,220.5961,219.9834,220.0544,5201.0
2020-06-04 11:10:00,247.78,247.82,246.43,246.64,7938.0,220.0367,220.0722,218.8378,219.0243,7938.0
2020-06-04 11:20:00,246.72,247.19,246.55,247.05,9204.0,219.0954,219.5127,218.9444,219.3884,9204.0
2020-06-04 11:30:00,247.09,247.34,246.8,246.86,6077.0,219.4239,219.6459,219.1664,219.2197,6077.0
2020-06-04 11:40:00,246.9,246.92,246.38,246.5,5329.0,219.2552,219.273,218.7934,218.9,5329.0
2020-06-04 11:50:00,246.5,247.44,246.48,247.19,7600.0,218.9,219.7347,218.8822,219.5127,7600.0
2020-06-04 12:00:00,247.16,247.37,246.96,247.11,6863.0,219.4861,219.6726,219.3085,219.4417,6863.0
2020-06-04 12:10:00,247.14,247.29,246.46,246.98,28130.0,219.4683,219.6015,218.8645,219.3262,28130.0
2020-06-04 12:20:00,246.94,247.21,246.91,247.0,4704.0,219.2907,219.5305,219.2641,219.344,4704.0
2020-06-04 12:30:00,246.97,247.03,246.45,246.71,6243.0,219.3174,219.3706,218.8556,219.0865,6243.0
2020-06-04 12:40:00,246.58,246.66,246.15,246.19,6123.0,218.971,219.0421,218.5892,218.6247,6123.0
2020-06-04 12:50:00,246.2,246.95,246.2,246.61,7616.0,218.6336,219.2996,218.6336,218.9977,7616.0
2020-06-04 13:00:00,246.64,247.17,246.46,247.16,6730.0,219.0243,219.495,218.8645,219.4861,6730.0
2020-06-04 13:10:00,247.15,247.3,246.55,246.56,7474.0,219.4772,219.6104,218.9444,218.9533,7474.0
2020-06-04 13:20:00,246.55,246.63,246.09,246.24,5043.0,218.9444,219.0154,218.5359,218.6691,5043.0
2020-06-04 13:30:00,246.23,246.3,245.99,246.3,10946.0,218.6602,218.7224,218.4471,218.7224,10946.0
2020-06-04 13:40:00,246.28,247.32,246.18,246.37,28358.0,218.7046,219.6282,218.6158,218.7845,28358.0
2020-06-04 13:50:00,246.33,246.36,245.99,246.18,10182.0,218.749,218.7757,218.4471,218.6158,10182.0
2020-06-04 14:00:00,246.13,246.23,245.6,245.7,7177.0,218.5714,218.6602,218.1008,218.1896,7177.0
2020-06-04 14:10:00,245.67,245.84,245.43,245.47,11479.0,218.1629,218.3139,217.9498,217.9853,11479.0
2020-06-04 14:20:00,245.39,245.68,245.37,245.57,9269.0,217.9143,218.1718,217.8965,218.0741,9269.0
2020-06-04 14:30:00,245.57,245.59,245.07,245.33,10626.0,218.0741,218.0919,217.6301,217.861,10626.0
2020-06-04 14:40:00,245.34,245.34,244.53,245.06,10956.0,217.8699,217.8699,217.1506,217.6212,10956.0
2020-06-04 14:50:00,244.98,245.26,244.46,244.51,12382.0,217.5502,217.7988,217.0884,217.1328,12382.0
2020-06-04 15:00:00,244.52,244.67,243.31,243.39,27648.0,217.1417,217.2749,216.0672,216.1382,27648.0
2020-06-04 15:10:00,243.39,243.83,243.11,243.71,34027.0,216.1382,216.5289,215.8896,216.4224,34027.0
2020-06-04 15:20:00,243.65,244.29,243.56,244.09,17157.0,216.3691,216.9374,216.2892,216.7598,17157.0
2020-06-04 15:30:00,244.08,244.68,243.93,243.96,26353.0,216.7509,217.2838,216.6177,216.6444,26353.0
2020-06-04 15:40:00,243.95,244.11,243.59,243.73,57804.0,216.6355,216.7776,216.3158,216.4401,57804.0
2020-06-04 15:50:00,243.7,244.12,243.35,244.04,215830.0,216.4135,216.7865,216.1027,216.7154,215830.0
2020-06-05 09:30:00,249.83,250.18,248.7,248.76,24583.0,221.8571,222.1679,220.8537,220.9069,24583.0
2020-06-05 09:40:00,248.94,249.14,247.89,248.77,12866.0,221.0668,221.2444,220.1343,220.9158,12866.0
2020-06-05 09:50:00,248.97,249.23,248.25,248.56,8294.0,221.0934,221.3243,220.454,220.7293,8294.0
2020-06-05 10:00:00,248.61,249.47,248.21,249.35,14882.0,220.7737,221.5374,220.4185,221.4309,14882.0
2020-06-05 10:10:00,249.48,249.92,249.33,249.41,17081.0,221.5463,221.9371,221.4131,221.4842,17081.0
2020-06-05 10:20:00,249.44,249.47,248.98,249.27,25220.0,221.5108,221.5374,221.1023,221.3598,25220.0
2020-06-05 10:30:00,249.24,249.76,249.03,249.63,19713.0,221.3332,221.795,221.1467,221.6795,19713.0
2020-06-05 10:40:00,249.65,249.65,249.17,249.17,26062.0,221.6973,221.6973,221.271,221.271,26062.0
2020-06-05 10:50:00,249.14,249.14,248.65,248.79,20406.0,221.2444,221.2444,220.8093,220.9336,20406.0
2020-06-05 11:00:00,248.79,248.9,248.15,248.53,29176.0,220.9336,221.0313,220.3652,220.7027,29176.0
2020-06-05 11:10:00,248.37,248.74,248.37,248.7,8216.0,220.5606,220.8892,220.5606,220.8537,8216.0
2020-06-05 11:20:00,248.75,249.66,248.7,249.53,12714.0,220.8981,221.7062,220.8537,221.5907,12714.0
2020-06-05 11:30:00,249.65,250.34,248.93,249.24,37667.0,221.6973,222.31,221.0579,221.3332,37667.0
2020-06-05 11:40:00,249.23,249.28,248.86,248.98,10313.0,221.3243,221.3687,220.9957,221.1023,10313.0
2020-06-05 11:50:00,249.08,249.09,248.33,248.34,10115.0,221.1911,221.2,220.5251,220.534,10115.0
2020-06-05 12:00:00,248.26,248.59,248.23,248.38,7377.0,220.4629,220.756,220.4363,220.5695,7377.0
2020-06-05 12:10:00,248.37,248.49,247.49,247.57,13333.0,220.5606,220.6672,219.7791,219.8502,13333.0
2020-06-05 12:20:00,247.57,248.11,247.57,248.02,11832.0,219.8502,220.3297,219.8502,220.2498,11832.0
2020-06-05 12:30:00,248.01,248.97,247.94,248.54,17683.0,220.2409,221.0934,220.1788,220.7116,17683.0
2020-06-05 12:40:00,248.53,248.8,247.65,247.66,12022.0,220.7027,220.9425,219.9212,219.9301,12022.0
2020-06-05 12:50:00,247.56,247.86,247.42,247.86,9035.0,219.8413,220.1077,219.717,220.1077,9035.0
2020-06-05 13:00:00,247.84,248.12,247.55,247.95,9995.0,220.0899,220.3386,219.8324,220.1876,9995.0
2020-06-05 13:10:00,247.87,248.23,247.75,248.04,7754.0,220.1166,220.4363,220.01,220.2676,7754.0
2020-06-05 13:20:00,248.18,248.9,248.17,248.9,9069.0,220.3919,221.0313,220.383,221.0313,9069.0
2020-06-05 13:30:00,248.98,249.08,248.22,248.22,13632.0,221.1023,221.1911,220.4274,220.4274,13632.0
2020-06-05 13:40:00,248.22,248.69,248.14,248.15,10245.0,220.4274,220.8448,220.3564,220.3652,10245.0
2020-06-05 13:50:00,248.26,248.72,248.14,248.41,7084.0,220.4629,220.8714,220.3564,220.5961,7084.0
2020-06-05 14:00:00,248.42,248.8,248.29,248.5,10877.0,220.605,220.9425,220.4896,220.676,10877.0
2020-06-05 14:10:00,248.52,248.67,248.09,248.46,8284.0,220.6938,220.827,220.312,220.6405,8284.0
2020-06-05 14:20:00,248.53,249.01,248.31,248.96,12339.0,220.7027,221.1289,220.5073,221.0845,12339.0
2020-06-05 14:30:00,249.03,249.29,248.16,248.66,12607.0,221.1467,221.3776,220.3741,220.8181,12607.0
2020-06-05 14:40:00,248.71,249.17,248.68,248.83,11392.0,220.8625,221.271,220.8359,220.9691,11392.0
2020-06-05 14:50:00,248.98,248.98,248.17,248.21,11533.0,221.1023,221.1023,220.383,220.4185,11533.0
2020-06-05 15:00:00,248.28,248.41,247.69,247.72,11257.0,220.4807,220.5961,219.9567,219.9834,11257.0
2020-06-05 15:10:00,247.72,248.36,247.57,248.33,16984.0,219.9834,220.5517,219.8502,220.5251,16984.0
2020-06-05 15:20:00,248.24,249.0,248.24,248.94,20478.0,220.4452,221.1201,220.4452,221.0668,20478.0
2020-06-05 15:30:00,248.98,249.0,248.49,248.66,27406.0,221.1023,221.1201,220.6672,220.8181,27406.0
2020-06-05 15:40:00,248.58,248.58,247.67,247.99,40213.0,220.7471,220.7471,219.939,220.2232,40213.0
2020-06-05 15:50:00,248.06,248.84,247.49,248.52,103062.0,220.2853,220.978,219.7791,220.6938,103062.0
2020-06-08 09:30:00,246.93,248.6,246.61,248.31,25112.0,219.2818,220.7649,218.9977,220.5073,25112.0
2020-06-08 09:40:00,248.41,249.57,247.96,248.86,15167.0,220.5961,221.6262,220.1965,220.9957,15167.0
2020-06-08 09:50:00,248.82,249.16,248.21,248.31,20270.0,220.9602,221.2622,220.4185,220.5073,20270.0
2020-06-08 10:00:00,248.48,248.7,247.91,248.32,11761.0,220.6583,220.8537,220.1521,220.5162,11761.0
2020-06-08 10:10:00,248.32,248.45,248.0,248.02,10883.0,220.5162,220.6316,220.232,220.2498,10883.0
2020-06-08 10:20:00,248.05,248.47,247.67,248.15,20212.0,220.2764,220.6494,219.939,220.3652,20212.0
2020-06-08 10:30:00,248.28,248.6,247.79,248.49,9851.0,220.4807,220.7649,220.0455,220.6672,9851.0
2020-06-08 10:40:00,248.58,249.29,248.57,249.09,13579.0,220.7471,221.3776,220.7382,221.2,13579.0
2020-06-08 10:50:00,249.07,249.82,248.97,249.51,19505.0,221.1822,221.8483,221.0934,221.573,19505.0
2020-06-08 11:00:00,249.54,249.54,248.86,249.06,8293.0,221.5996,221.5996,220.9957,221.1733,8293.0
2020-06-08 11:10:00,249.07,249.67,249.06,249.44,7916.0,221.1822,221.715,221.1733,221.5108,7916.0
2020-06-08 11:20:00,249.32,249.5,249.07,249.07,6477.0,221.4042,221.5641,221.1822,221.1822,6477.0
2020-06-08 11:30:00,249.05,249.08,248.38,248.43,5801.0,221.1645,221.1911,220.5695,220.6139,5801.0
2020-06-08 11:40:00,248.42,248.56,248.31,248.47,5635.0,220.605,220.7293,220.5073,220.6494,5635.0
2020-06-08 11:50:00,248.55,248.76,248.46,248.65,5297.0,220.7205,220.9069,220.6405,220.8093,5297.0
2020-06-08 12:00:00,248.69,248.69,248.05,248.17,2954.0,220.8448,220.8448,220.2764,220.383,2954.0
2020-06-08 12:10:00,248.3,248.36,247.68,248.08,7084.0,220.4984,220.5517,219.9479,220.3031,7084.0
2020-06-08 12:20:00,247.94,248.15,247.61,247.76,5959.0,220.1788,220.3652,219.8857,220.0189,5959.0
2020-06-08 12:30:00,247.74,247.84,247.06,247.17,3706.0,220.0011,220.0899,219.3973,219.495,3706.0
2020-06-08 12:40:00,247.14,247.27,246.63,247.27,8887.0,219.4683,219.5838,219.0154,219.5838,8887.0
2020-06-08 12:50:00,247.21,247.28,246.65,246.9,4688.0,219.5305,219.5926,219.0332,219.2552,4688.0
2020-06-08 13:00:00,246.78,246.88,246.71,246.8,2800.0,219.1486,219.2374,219.0865,219.1664,2800.0
2020-06-08 13:10:00,246.88,247.25,246.55,246.62,7668.0,219.2374,219.566,218.9444,219.0065,7668.0
2020-06-08 13:20:00,246.63,246.69,246.25,246.28,6845.0,219.0154,219.0687,218.678,218.7046,6845.0
2020-06-08 13:30:00,246.29,247.02,245.99,246.97,7032.0,218.7135,219.3618,218.4471,219.3174,7032.0
2020-06-08 13:40:00,246.98,247.2,246.83,246.92,6318.0,219.3262,219.5216,219.193,219.273,6318.0
2020-06-08 13:50:00,246.96,247.37,246.87,247.26,9858.0,219.3085,219.6726,219.2286,219.5749,9858.0
2020-06-08 14:00:00,247.28,247.68,247.25,247.62,6454.0,219.5926,219.9479,219.566,219.8946,6454.0
2020-06-08 14:10:00,247.59,247.97,247.56,247.79,11482.0,219.8679,220.2054,219.8413,220.0455,11482.0
2020-06-08 14:20:00,247.83,248.14,247.83,247.95,7223.0,220.0811,220.3564,220.0811,220.1876,7223.0
2020-06-08 14:30:00,247.95,248.02,247.64,248.02,5384.0,220.1876,220.2498,219.9123,220.2498,5384.0
2020-06-08 14:40:00,247.97,248.02,247.42,247.63,10804.0,220.2054,220.2498,219.717,219.9035,10804.0
2020-06-08 14:50:00,247.58,247.62,247.41,247.43,6327.0,219.8591,219.8946,219.7081,219.7259,6327.0
2020-06-08 15:00:00,247.36,247.71,247.28,247.63,6006.0,219.6637,219.9745,219.5926,219.9035,6006.0
2020-06-08 15:10:00,247.77,248.16,247.71,247.9,10717.0,220.0278,220.3741,219.9745,220.1432,10717.0
2020-06-08 15:20:00,248.01,248.5,247.97,248.32,16566.0,220.2409,220.676,220.2054,220.5162,16566.0
2020-06-08 15:30:00,248.36,248.86,248.21,248.79,19546.0,220.5517,220.9957,220.4185,220.9336,19546.0
2020-06-08 15:40:00,248.73,249.26,248.68,249.17,27365.0,220.8803,221.351,220.8359,221.271,27365.0
2020-06-08 15:50:00,249.36,249.65,248.81,249.65,92407.0,221.4398,221.6973,220.9513,221.6973,92407.0
2020-06-09 09:30:00,247.38,247.52,245.92,245.92,18181.0,219.6815,219.8058,218.3849,218.3849,18181.0
2020-06-09 09:40:00,246.01,246.73,245.83,246.54,43957.0,218.4648,219.1042,218.305,218.9355,43957.0
2020-06-09 09:50:00,246.65,248.91,246.57,247.75,20056.0,219.0332,221.0401,218.9621,220.01,20056.0
2020-06-09 10:00:00,247.8,249.03,247.66,248.96,12607.0,220.0544,221.1467,219.9301,221.0845,12607.0
2020-06-09 10:10:00,248.94,249.47,248.84,249.41,5139.0,221.0668,221.5374,220.978,221.4842,5139.0
2020-06-09 10:20:00,249.43,249.65,249.1,249.19,34254.0,221.5019,221.6973,221.2089,221.2888,34254.0
2020-06-09 10:30:00,249.03,249.42,248.54,249.26,9387.0,221.1467,221.493,220.7116,221.351,9387.0
2020-06-09 10:40:00,249.01,249.68,249.01,249.62,8880.0,221.1289,221.7239,221.1289,221.6706,8880.0
2020-06-09 10:50:00,249.68,250.08,249.55,249.9,5949.0,221.7239,222.0791,221.6085,221.9193,5949.0
2020-06-09 11:00:00,249.7,249.87,249.35,249.51,5712.0,221.7417,221.8927,221.4309,221.573,5712.0
2020-06-09 11:10:00,249.7,249.7,249.23,249.27,12987.0,221.7417,221.7417,221.3243,221.3598,12987.0
2020-06-09 11:20:00,249.37,250.04,249.36,249.53,18992.0,221.4486,222.0436,221.4398,221.5907,18992.0
2020-06-09 11:30:00,249.5,249.7,249.13,249.38,6952.0,221.5641,221.7417,221.2355,221.4575,6952.0
2020-06-09 11:40:00,249.37,249.43,249.14,249.34,7409.0,221.4486,221.5019,221.2444,221.422,7409.0
2020-06-09 11:50:00,249.32,249.55,249.16,249.53,8764.0,221.4042,221.6085,221.2622,221.5907,8764.0
2020-06-09 12:00:00,249.54,249.75,249.28,249.75,16398.0,221.5996,221.7861,221.3687,221.7861,16398.0
2020-06-09 12:10:00,249.84,249.97,249.7,249.81,7736.0,221.866,221.9815,221.7417,221.8394,7736.0
2020-06-09 12:20:00,249.83,250.05,249.75,249.91,4305.0,221.8571,222.0525,221.7861,221.9282,4305.0
2020-06-09 12:30:00,249.97,250.04,249.51,249.86,9568.0,221.9815,222.0436,221.573,221.8838,9568.0
2020-06-09 12:40:00,249.83,249.89,249.58,249.63,4900.0,221.8571,221.9104,221.6351,221.6795,4900.0
2020-06-09 12:50:00,249.63,249.84,249.57,249.84,8922.0,221.6795,221.866,221.6262,221.866,8922.0
2020-06-09 13:00:00,249.87,249.9,249.77,249.85,5698.0,221.8927,221.9193,221.8039,221.8749,5698.0
2020-06-09 13:10:00,249.89,250.0,249.8,249.94,7580.0,221.9104,222.0081,221.8305,221.9548,7580.0
2020-06-09 13:20:00,250.0,250.27,249.99,250.17,6293.0,222.0081,222.2479,221.9992,222.1591,6293.0
2020-06-09 13:30:00,250.2,250.63,250.06,250.5,12307.0,222.1857,222.5676,222.0614,222.4521,12307.0
2020-06-09 13:40:00,250.53,250.57,250.1,250.11,6205.0,222.4788,222.5143,222.0969,222.1058,6205.0
2020-06-09 13:50:00,250.24,250.29,249.79,250.09,10258.0,222.2212,222.2656,221.8216,222.088,10258.0
2020-06-09 14:00:00,250.15,250.26,249.58,249.84,9981.0,222.1413,222.239,221.6351,221.866,9981.0
2020-06-09 14:10:00,249.95,250.04,249.71,249.73,8497.0,221.9637,222.0436,221.7506,221.7683,8497.0
2020-06-09 14:20:00,249.77,250.08,249.7,249.81,9127.0,221.8039,222.0791,221.7417,221.8394,9127.0
2020-06-09 14:30:00,249.77,250.31,249.77,250.24,12082.0,221.8039,222.2834,221.8039,222.2212,12082.0
2020-06-09 14:40:00,250.24,250.56,250.05,250.49,8045.0,222.2212,222.5054,222.0525,222.4432,8045.0
2020-06-09 14:50:00,250.49,250.68,250.42,250.53,4982.0,222.4432,222.612,222.3811,222.4788,4982.0
2020-06-09 15:00:00,250.54,250.71,250.35,250.63,10232.0,222.4876,222.6386,222.3189,222.5676,10232.0
2020-06-09 15:10:00,250.64,251.21,250.51,250.96,8806.0,222.5764,223.0826,222.461,222.8606,8806.0
2020-06-09 15:20:00,251.02,251.3,250.53,250.93,13901.0,222.9139,223.1625,222.4788,222.834,13901.0
2020-06-09 15:30:00,250.91,250.98,250.62,250.92,28643.0,222.8162,222.8784,222.5587,222.8251,28643.0
2020-06-09 15:40:00,250.91,251.19,250.54,250.85,44094.0,222.8162,223.0649,222.4876,222.7629,44094.0
2020-06-09 15:50:00,250.76,251.16,249.99,250.86,153931.0,222.683,223.0382,221.9992,222.7718,153931.0
2020-06-10 09:30:00,251.95,252.54,251.18,252.03,22801.0,223.7398,224.2637,223.056,223.8108,22801.0
2020-06-10 09:40:00,252.02,252.07,250.69,251.01,12634.0,223.8019,223.8463,222.6208,222.905,12634.0
2020-06-10 09:50:00,251.14,251.49,250.25,251.49,6563.0,223.0205,223.3313,222.2301,223.3313,6563.0
2020-06-10 10:00:00,251.49,251.49,250.54,251.04,5900.0,223.3313,223.3313,222.4876,222.9317,5900.0
2020-06-10 10:10:00,251.09,251.09,250.33,250.33,5409.0,222.9761,222.9761,222.3011,222.3011,5409.0
2020-06-10 10:20:00,250.33,250.79,250.22,250.22,5470.0,222.3011,222.7096,222.2035,222.2035,5470.0
2020-06-10 10:30:00,250.06,250.42,249.75,250.42,5872.0,222.0614,222.3811,221.7861,222.3811,5872.0
2020-06-10 10:40:00,250.63,250.82,249.95,250.14,4227.0,222.5676,222.7363,221.9637,222.1324,4227.0
2020-06-10 10:50:00,250.31,250.31,248.96,249.33,7436.0,222.2834,222.2834,221.0845,221.4131,7436.0
2020-06-10 11:00:00,249.35,250.5,249.23,250.41,5515.0,221.4309,222.4521,221.3243,222.3722,5515.0
2020-06-10 11:10:00,250.07,250.43,249.79,250.36,7659.0,222.0703,222.39,221.8216,222.3278,7659.0
2020-06-10 11:20:00,250.25,250.3,249.61,249.84,3641.0,222.2301,222.2745,221.6618,221.866,3641.0
2020-06-10 11:30:00,249.59,249.59,248.72,249.47,5818.0,221.644,221.644,220.8714,221.5374,5818.0
2020-06-10 11:40:00,249.46,249.71,248.96,248.96,2743.0,221.5286,221.7506,221.0845,221.0845,2743.0
2020-06-10 11:50:00,249.04,249.21,248.59,248.59,3491.0,221.1556,221.3066,220.756,220.756,3491.0
2020-06-10 12:00:00,248.67,248.84,248.62,248.63,5503.0,220.827,220.978,220.7826,220.7915,5503.0
2020-06-10 12:10:00,248.66,249.18,248.66,249.14,6283.0,220.8181,221.2799,220.8181,221.2444,6283.0
2020-06-10 12:20:00,249.18,249.58,249.11,249.52,4673.0,221.2799,221.6351,221.2177,221.5818,4673.0
2020-06-10 12:30:00,249.48,249.49,249.07,249.25,4374.0,221.5463,221.5552,221.1822,221.3421,4374.0
2020-06-10 12:40:00,249.16,249.52,248.91,249.07,4312.0,221.2622,221.5818,221.0401,221.1822,4312.0
2020-06-10 12:50:00,249.12,249.55,249.02,249.41,4018.0,221.2266,221.6085,221.1378,221.4842,4018.0
2020-06-10 13:00:00,249.41,249.42,249.07,249.21,2267.0,221.4842,221.493,221.1822,221.3066,2267.0
2020-06-10 13:10:00,249.13,249.13,248.67,248.72,3208.0,221.2355,221.2355,220.827,220.8714,3208.0
2020-06-10 13:20:00,248.69,248.69,248.31,248.41,2396.0,220.8448,220.8448,220.5073,220.5961,2396.0
2020-06-10 13:30:00,248.47,248.55,248.25,248.49,2538.0,220.6494,220.7205,220.454,220.6672,2538.0
2020-06-10 13:40:00,248.46,248.85,248.46,248.7,4669.0,220.6405,220.9869,220.6405,220.8537,4669.0
2020-06-10 13:50:00,248.67,248.67,248.07,248.17,2219.0,220.827,220.827,220.2942,220.383,2219.0
2020-06-10 14:00:00,248.02,249.17,247.67,248.94,5506.0,220.2498,221.271,219.939,221.0668,5506.0
2020-06-10 14:10:00,249.03,249.77,249.01,249.61,4550.0,221.1467,221.8039,221.1289,221.6618,4550.0
2020-06-10 14:20:00,249.54,250.28,249.37,250.09,10738.0,221.5996,222.2567,221.4486,222.088,10738.0
2020-06-10 14:30:00,250.02,250.24,249.29,249.29,8430.0,222.0259,222.2212,221.3776,221.3776,8430.0
2020-06-10 14:40:00,248.91,249.4,248.19,248.44,8708.0,221.0401,221.4753,220.4008,220.6228,8708.0
2020-06-10 14:50:00,248.63,248.63,247.69,248.31,6274.0,220.7915,220.7915,219.9567,220.5073,6274.0
2020-06-10 15:00:00,248.11,249.05,247.49,248.91,16770.0,220.3297,221.1645,219.7791,221.0401,16770.0
2020-06-10 15:10:00,248.88,249.11,248.61,248.94,16277.0,221.0135,221.2177,220.7737,221.0668,16277.0
2020-06-10 15:20:00,248.88,249.65,248.39,249.65,10042.0,221.0135,221.6973,220.5784,221.6973,10042.0
2020-06-10 15:30:00,249.64,249.69,248.73,249.06,14150.0,221.6884,221.7328,220.8803,221.1733,14150.0
2020-06-10 15:40:00,248.96,249.07,247.79,248.26,14434.0,221.0845,221.1822,220.0455,220.4629,14434.0
2020-06-10 15:50:00,248.15,248.7,247.74,247.74,43874.0,220.3652,220.8537,220.0011,220.0011,43874.0
2020-06-11 09:30:00,243.38,244.47,242.33,242.61,22681.0,216.1293,217.0973,215.1969,215.4455,22681.0
2020-06-11 09:40:00,242.76,243.15,241.98,242.06,12336.0,215.5787,215.9251,214.8861,214.9571,12336.0
2020-06-11 09:50:00,242.19,243.67,242.19,243.57,21377.0,215.0726,216.3869,215.0726,216.298,21377.0
2020-06-11 10:00:00,243.66,243.76,240.34,240.64,26769.0,216.378,216.4668,213.4297,213.6961,26769.0
2020-06-11 10:10:00,240.35,241.21,239.96,239.99,19191.0,213.4386,214.2023,213.0923,213.1189,19191.0
2020-06-11 10:20:00,239.91,240.38,239.57,239.85,21924.0,213.0479,213.4652,212.7459,212.9946,21924.0
2020-06-11 10:30:00,240.32,241.18,240.29,241.17,16150.0,213.4119,214.1757,213.3853,214.1668,16150.0
2020-06-11 10:40:00,241.1,241.17,239.41,239.41,17090.0,214.1046,214.1668,212.6038,212.6038,17090.0
2020-06-11 10:50:00,239.34,240.03,238.94,238.95,15229.0,212.5417,213.1544,212.1865,212.1953,15229.0
2020-06-11 11:00:00,238.87,239.78,238.59,239.37,18140.0,212.1243,212.9324,211.8756,212.5683,18140.0
2020-06-11 11:10:00,239.22,239.75,238.93,239.74,13489.0,212.4351,212.9058,212.1776,212.8969,13489.0
2020-06-11 11:20:00,239.71,239.73,238.73,238.84,14813.0,212.8702,212.888,212.0,212.0977,14813.0
2020-06-11 11:30:00,238.88,239.2,238.36,238.52,15024.0,212.1332,212.4173,211.6714,211.8135,15024.0
2020-06-11 11:40:00,238.51,238.88,238.0,238.0,14555.0,211.8046,212.1332,211.3517,211.3517,14555.0
2020-06-11 11:50:00,237.96,238.17,237.55,237.96,14149.0,211.3162,211.5027,210.9521,211.3162,14149.0
2020-06-11 12:00:00,238.03,238.06,237.12,237.17,16020.0,211.3784,211.405,210.5702,210.6146,16020.0
2020-06-11 12:10:00,237.25,237.35,236.69,236.95,14586.0,210.6857,210.7745,210.1884,210.4193,14586.0
2020-06-11 12:20:00,237.15,237.3,236.21,236.57,11690.0,210.5969,210.7301,209.7621,210.0818,11690.0
2020-06-11 12:30:00,236.72,237.91,236.72,237.31,10683.0,210.215,211.2718,210.215,210.739,10683.0
2020-06-11 12:40:00,237.36,237.55,236.81,236.98,15338.0,210.7834,210.9521,210.295,210.4459,15338.0
2020-06-11 12:50:00,237.09,237.09,236.28,236.86,16017.0,210.5436,210.5436,209.8243,210.3394,16017.0
2020-06-11 13:00:00,236.75,237.66,236.75,237.44,13797.0,210.2417,211.0498,210.2417,210.8544,13797.0
2020-06-11 13:10:00,237.13,238.22,237.02,238.05,20399.0,210.5791,211.5471,210.4814,211.3961,20399.0
2020-06-11 13:20:00,238.06,238.11,236.26,236.34,17002.0,211.405,211.4494,209.8065,209.8776,17002.0
2020-06-11 13:30:00,236.01,236.62,235.88,235.95,13678.0,209.5845,210.1262,209.4691,209.5312,13678.0
2020-06-11 13:40:00,235.94,236.39,235.2,236.39,13011.0,209.5224,209.922,208.8652,209.922,13011.0
2020-06-11 13:50:00,236.36,236.9,236.02,236.8,21804.0,209.8953,210.3749,209.5934,210.2861,21804.0
2020-06-11 14:00:00,236.74,236.74,235.31,235.41,13046.0,210.2328,210.2328,208.9629,209.0517,13046.0
2020-06-11 14:10:00,235.35,235.54,234.84,234.98,18255.0,208.9984,209.1671,208.5455,208.6699,18255.0
2020-06-11 14:20:00,234.99,236.15,234.89,235.92,18867.0,208.6787,209.7088,208.5899,209.5046,18867.0
2020-06-11 14:30:00,235.92,235.94,234.85,235.18,22615.0,209.5046,209.5224,208.5544,208.8475,22615.0
2020-06-11 14:40:00,235.14,235.72,234.92,235.24,18344.0,208.8119,209.327,208.6166,208.9007,18344.0
2020-06-11 14:50:00,235.3,235.39,234.38,234.78,25769.0,208.954,209.0339,208.137,208.4922,25769.0
2020-06-11 15:00:00,234.93,235.36,234.57,235.17,17804.0,208.6254,209.0073,208.3058,208.8386,17804.0
2020-06-11 15:10:00,235.11,235.41,233.74,234.37,25883.0,208.7853,209.0517,207.5687,208.1282,25883.0
2020-06-11 15:20:00,234.3,234.35,232.9,233.51,25178.0,208.066,208.1104,206.8227,207.3644,25178.0
2020-06-11 15:30:00,233.36,233.83,232.84,233.28,37426.0,207.2312,207.6486,206.7695,207.1602,37426.0
2020-06-11 15:40:00,233.23,234.39,233.18,233.66,60282.0,207.1158,208.1459,207.0714,207.4976,60282.0
2020-06-11 15:50:00,233.51,233.66,232.63,232.96,111107.0,207.3644,207.4976,206.583,206.876,111107.0
2020-06-12 09:30:00,238.88,240.01,237.77,238.38,27156.0,212.1332,213.1367,211.1475,211.6892,27156.0
2020-06-12 09:40:00,238.41,238.52,237.74,237.74,8056.0,211.7158,211.8135,211.1208,211.1208,8056.0
2020-06-12 09:50:00,237.55,237.9,236.91,237.8,10117.0,210.9521,211.2629,210.3838,211.1741,10117.0
2020-06-12 10:00:00,237.75,238.58,237.72,238.4,6259.0,211.1297,211.8668,211.1031,211.7069,6259.0
2020-06-12 10:10:00,238.41,238.52,237.38,237.88,6468.0,211.7158,211.8135,210.8011,211.2451,6468.0
2020-06-12 10:20:00,237.86,238.52,237.86,237.92,5512.0,211.2274,211.8135,211.2274,211.2807,5512.0
2020-06-12 10:30:00,237.43,237.87,237.06,237.06,6185.0,210.8455,211.2363,210.517,210.517,6185.0
2020-06-12 10:40:00,237.06,238.06,236.91,237.46,6205.0,210.517,211.405,210.3838,210.8722,6205.0
2020-06-12 10:50:00,237.19,237.33,235.27,235.33,6845.0,210.6324,210.7567,208.9274,208.9807,6845.0
2020-06-12 11:00:00,235.4,235.78,234.26,235.67,10349.0,209.0428,209.3803,208.0305,209.2826,10349.0
2020-06-12 11:10:00,235.69,235.72,233.97,233.97,7644.0,209.3004,209.327,207.7729,207.7729,7644.0
2020-06-12 11:20:00,233.85,235.0,233.49,234.75,5966.0,207.6664,208.6876,207.3467,208.4656,5966.0
2020-06-12 11:30:00,234.88,236.42,234.18,236.1,11120.0,208.581,209.9486,207.9594,209.6644,11120.0
2020-06-12 11:40:00,236.13,236.18,235.36,235.54,7288.0,209.6911,209.7355,209.0073,209.1671,7288.0
2020-06-12 11:50:00,235.65,236.4,235.33,236.4,6376.0,209.2648,209.9309,208.9807,209.9309,6376.0
2020-06-12 12:00:00,236.43,237.17,236.21,236.97,4603.0,209.9575,210.6146,209.7621,210.437,4603.0
2020-06-12 12:10:00,236.9,237.06,236.38,236.91,5752.0,210.3749,210.517,209.9131,210.3838,5752.0
2020-06-12 12:20:00,236.95,236.95,235.53,236.05,8921.0,210.4193,210.4193,209.1583,209.62,8921.0
2020-06-12 12:30:00,236.13,236.13,235.03,235.24,9347.0,209.6911,209.6911,208.7143,208.9007,9347.0
2020-06-12 12:40:00,235.61,235.64,234.37,234.5,5234.0,209.2293,209.256,208.1282,208.2436,5234.0
2020-06-12 12:50:00,234.61,235.39,234.61,235.23,7892.0,208.3413,209.0339,208.3413,208.8919,7892.0
2020-06-12 13:00:00,235.05,235.05,233.8,234.19,5284.0,208.732,208.732,207.622,207.9683,5284.0
2020-06-12 13:10:00,234.07,234.08,233.36,233.89,6085.0,207.8617,207.8706,207.2312,207.7019,6085.0
2020-06-12 13:20:00,233.76,234.21,233.09,233.31,7230.0,207.5865,207.9861,206.9915,207.1868,7230.0
2020-06-12 13:30:00,233.53,233.53,232.07,232.26,7523.0,207.3822,207.3822,206.0857,206.2544,7523.0
2020-06-12 13:40:00,232.21,233.04,231.21,231.23,7836.0,206.21,206.9471,205.322,205.3397,7836.0
2020-06-12 13:50:00,231.41,232.18,230.78,230.99,5723.0,205.4996,206.1834,204.9401,205.1266,5723.0
2020-06-12 14:00:00,230.63,231.89,230.63,231.12,11603.0,204.8069,205.9258,204.8069,205.242,11603.0
2020-06-12 14:10:00,231.11,232.34,231.11,232.19,13051.0,205.2332,206.3254,205.2332,206.1922,13051.0
2020-06-12 14:20:00,231.67,231.9,230.91,231.5,5096.0,205.7305,205.9347,205.0556,205.5795,5096.0
2020-06-12 14:30:00,231.83,232.84,231.65,231.82,20600.0,205.8725,206.7695,205.7127,205.8637,20600.0
2020-06-12 14:40:00,231.82,232.17,231.11,231.74,8373.0,205.8637,206.1745,205.2332,205.7926,8373.0
2020-06-12 14:50:00,231.78,232.69,231.56,232.69,13526.0,205.8281,206.6363,205.6328,206.6363,13526.0
2020-06-12 15:00:00,232.91,233.69,232.91,233.55,8027.0,206.8316,207.5243,206.8316,207.4,8027.0
2020-06-12 15:10:00,233.43,234.19,232.74,233.31,9835.0,207.2934,207.9683,206.6807,207.1868,9835.0
2020-06-12 15:20:00,233.27,233.52,232.08,232.69,20957.0,207.1513,207.3733,206.0946,206.6363,20957.0
2020-06-12 15:30:00,232.86,233.61,232.3,233.33,12284.0,206.7872,207.4532,206.2899,207.2046,12284.0
2020-06-12 15:40:00,233.41,234.81,233.18,234.73,22359.0,207.2756,208.5189,207.0714,208.4478,22359.0
2020-06-12 15:50:00,234.99,235.65,234.38,235.07,68698.0,208.6787,209.2648,208.137,208.7498,68698.0
2020-06-15 09:30:00,230.0,231.24,229.17,230.79,24938.0,204.2474,205.3486,203.5104,204.949,24938.0
2020-06-15 09:40:00,230.61,232.09,230.53,232.06,10415.0,204.7891,206.1034,204.7181,206.0768,10415.0
2020-06-15 09:50:00,231.91,233.37,231.74,233.18,16973.0,205.9436,207.2401,205.7926,207.0714,16973.0
2020-06-15 10:00:00,233.24,233.87,232.95,233.71,6486.0,207.1247,207.6841,206.8671,207.5421,6486.0
2020-06-15 10:10:00,233.66,234.19,233.57,233.82,18572.0,207.4976,207.9683,207.4177,207.6397,18572.0
2020-06-15 10:20:00,233.81,233.84,233.05,233.34,6733.0,207.6309,207.6575,206.9559,207.2135,6733.0
2020-06-15 10:30:00,233.19,234.24,233.02,233.63,11588.0,207.0803,208.0127,206.9293,207.471,11588.0
2020-06-15 10:40:00,233.43,234.9,233.35,234.39,7116.0,207.2934,208.5988,207.2224,208.1459,7116.0
2020-06-15 10:50:00,234.24,234.81,233.88,234.07,7104.0,208.0127,208.5189,207.693,207.8617,7104.0
2020-06-15 11:00:00,233.76,234.64,233.74,234.2,5068.0,207.5865,208.3679,207.5687,207.9772,5068.0
2020-06-15 11:10:00,234.27,234.51,233.99,234.08,6288.0,208.0393,208.2525,207.7907,207.8706,6288.0
2020-06-15 11:20:00,234.0,234.74,233.94,234.2,14194.0,207.7996,208.4567,207.7463,207.9772,14194.0
2020-06-15 11:30:00,234.28,234.29,233.83,233.95,6713.0,208.0482,208.0571,207.6486,207.7552,6713.0
2020-06-15 11:40:00,233.91,233.93,233.1,233.6,5961.0,207.7197,207.7374,207.0004,207.4444,5961.0
2020-06-15 11:50:00,233.46,234.21,233.26,234.09,5272.0,207.32,207.9861,207.1424,207.8795,5272.0
2020-06-15 12:00:00,233.85,234.78,233.85,234.56,6868.0,207.6664,208.4922,207.6664,208.2969,6868.0
2020-06-15 12:10:00,234.59,234.69,234.12,234.58,4900.0,208.3235,208.4123,207.9061,208.3146,4900.0
2020-06-15 12:20:00,234.43,234.54,234.23,234.29,7193.0,208.1814,208.2791,208.0038,208.0571,7193.0
2020-06-15 12:30:00,234.19,234.47,234.11,234.27,7238.0,207.9683,208.217,207.8973,208.0393,7238.0
2020-06-15 12:40:00,234.28,234.6,234.13,234.54,3601.0,208.0482,208.3324,207.915,208.2791,3601.0
2020-06-15 12:50:00,234.45,234.97,234.29,234.97,5095.0,208.1992,208.661,208.0571,208.661,5095.0
2020-06-15 13:00:00,234.93,235.12,234.75,235.06,5602.0,208.6254,208.7942,208.4656,208.7409,5602.0
2020-06-15 13:10:00,235.17,235.95,235.07,235.56,5266.0,208.8386,209.5312,208.7498,209.1849,5266.0
2020-06-15 13:20:00,235.61,235.78,235.23,235.3,2840.0,209.2293,209.3803,208.8919,208.954,2840.0
2020-06-15 13:30:00,235.33,235.92,235.25,235.83,6850.0,208.9807,209.5046,208.9096,209.4247,6850.0
2020-06-15 13:40:00,235.88,235.93,235.24,235.32,4407.0,209.4691,209.5135,208.9007,208.9718,4407.0
2020-06-15 13:50:00,235.14,235.38,235.05,235.08,4270.0,208.8119,209.0251,208.732,208.7587,4270.0
2020-06-15 14:00:00,235.27,237.66,235.27,237.45,13850.0,208.9274,211.0498,208.9274,210.8633,13850.0
2020-06-15 14:10:00,237.49,238.38,237.05,238.08,4051.0,210.8988,211.6892,210.5081,211.4228,4051.0
2020-06-15 14:20:00,238.08,238.38,237.87,238.25,9350.0,211.4228,211.6892,211.2363,211.5737,9350.0
2020-06-15 14:30:00,238.26,238.4,237.46,237.88,6320.0,211.5826,211.7069,210.8722,211.2451,6320.0
2020-06-15 14:40:00,237.7,237.89,237.23,237.38,5161.0,211.0853,211.254,210.6679,210.8011,5161.0
2020-06-15 14:50:00,237.45,237.45,236.73,237.22,8346.0,210.8633,210.8633,210.2239,210.659,8346.0
2020-06-15 15:00:00,237.17,237.86,236.94,237.3,7308.0,210.6146,211.2274,210.4104,210.7301,7308.0
2020-06-15 15:10:00,237.39,237.58,236.83,236.92,8081.0,210.81,210.9787,210.3127,210.3926,8081.0
2020-06-15 15:20:00,236.74,237.12,236.02,236.17,6278.0,210.2328,210.5702,209.5934,209.7266,6278.0
2020-06-15 15:30:00,236.18,236.2,234.95,235.52,9072.0,209.7355,209.7533,208.6432,209.1494,9072.0
2020-06-15 15:40:00,235.57,235.94,235.26,235.59,15919.0,209.1938,209.5224,208.9185,209.2116,15919.0
2020-06-15 15:50:00,235.56,237.16,235.56,237.16,50201.0,209.1849,210.6058,209.1849,210.6058,50201.0
2020-06-16 09:30:00,241.22,242.71,239.78,240.83,30087.0,214.2112,215.5343,212.9324,213.8648,30087.0
2020-06-16 09:40:00,240.99,240.99,239.66,239.82,18639.0,214.0069,214.0069,212.8258,212.9679,18639.0
2020-06-16 09:50:00,240.14,240.4,239.65,239.81,19047.0,213.2521,213.483,212.817,212.959,19047.0
2020-06-16 10:00:00,239.73,240.21,239.02,240.0,17194.0,212.888,213.3143,212.2575,213.1278,17194.0
2020-06-16 10:10:00,239.88,240.32,239.65,240.07,16592.0,213.0212,213.4119,212.817,213.1899,16592.0
2020-06-16 10:20:00,240.0,240.58,239.69,240.53,20058.0,213.1278,213.6428,212.8525,213.5984,20058.0
2020-06-16 10:30:00,240.53,240.78,239.09,239.76,15421.0,213.5984,213.8204,212.3197,212.9146,15421.0
2020-06-16 10:40:00,239.66,240.11,239.0,240.11,13318.0,212.8258,213.2255,212.2397,213.2255,13318.0
2020-06-16 10:50:00,240.01,240.01,238.52,238.8,8162.0,213.1367,213.1367,211.8135,212.0621,8162.0
2020-06-16 11:00:00,237.59,239.27,236.61,239.24,23789.0,210.9876,212.4795,210.1173,212.4529,23789.0
2020-06-16 11:10:00,239.13,239.95,238.23,239.1,6579.0,212.3552,213.0834,211.556,212.3285,6579.0
2020-06-16 11:20:00,238.92,240.04,238.92,239.88,6026.0,212.1687,213.1633,212.1687,213.0212,6026.0
2020-06-16 11:30:00,239.77,240.38,239.03,239.33,8287.0,212.9235,213.4652,212.2664,212.5328,8287.0
2020-06-16 11:40:00,239.01,240.4,239.01,240.2,8444.0,212.2486,213.483,212.2486,213.3054,8444.0
2020-06-16 11:50:00,240.33,240.42,239.25,239.81,12097.0,213.4208,213.5007,212.4617,212.959,12097.0
2020-06-16 12:00:00,239.86,240.06,238.87,239.29,8351.0,213.0034,213.1811,212.1243,212.4973,8351.0
2020-06-16 12:10:00,239.25,239.32,238.7,239.32,12447.0,212.4617,212.5239,211.9733,212.5239,12447.0
2020-06-16 12:20:00,239.37,239.75,239.09,239.59,7730.0,212.5683,212.9058,212.3197,212.7637,7730.0
2020-06-16 12:30:00,239.62,240.33,239.58,239.88,12477.0,212.7903,213.4208,212.7548,213.0212,12477.0
2020-06-16 12:40:00,239.96,240.12,239.17,239.43,26150.0,213.0923,213.2343,212.3907,212.6216,26150.0
2020-06-16 12:50:00,239.45,239.55,239.03,239.47,16744.0,212.6394,212.7282,212.2664,212.6571,16744.0
2020-06-16 13:00:00,239.53,239.65,239.15,239.32,8128.0,212.7104,212.817,212.3729,212.5239,8128.0
2020-06-16 13:10:00,239.51,239.76,239.31,239.73,2500.0,212.6926,212.9146,212.515,212.888,2500.0
2020-06-16 13:20:00,239.76,239.98,239.64,239.77,8699.0,212.9146,213.11,212.8081,212.9235,8699.0
2020-06-16 13:30:00,239.77,239.84,239.08,239.08,5481.0,212.9235,212.9857,212.3108,212.3108,5481.0
2020-06-16 13:40:00,239.39,239.62,239.35,239.48,5306.0,212.5861,212.7903,212.5506,212.666,5306.0
2020-06-16 13:50:00,239.48,239.62,238.76,239.16,3924.0,212.666,212.7903,212.0266,212.3818,3924.0
2020-06-16 14:00:00,239.23,239.75,239.23,239.75,13327.0,212.444,212.9058,212.444,212.9058,13327.0
2020-06-16 14:10:00,239.75,240.15,239.42,240.08,23354.0,212.9058,213.261,212.6127,213.1988,23354.0
2020-06-16 14:20:00,239.98,240.14,238.96,239.66,6827.0,213.11,213.2521,212.2042,212.8258,6827.0
2020-06-16 14:30:00,240.0,240.28,239.65,239.76,4593.0,213.1278,213.3764,212.817,212.9146,4593.0
2020-06-16 14:40:00,239.84,239.86,239.6,239.66,2440.0,212.9857,213.0034,212.7726,212.8258,2440.0
2020-06-16 14:50:00,239.76,239.77,239.22,239.45,5069.0,212.9146,212.9235,212.4351,212.6394,5069.0
2020-06-16 15:00:00,239.57,239.71,238.67,238.68,9085.0,212.7459,212.8702,211.9467,211.9556,9085.0
2020-06-16 15:10:00,238.78,238.92,237.62,237.62,8101.0,212.0444,212.1687,211.0143,211.0143,8101.0
2020-06-16 15:20:00,237.81,238.56,237.76,238.25,11645.0,211.183,211.849,211.1386,211.5737,11645.0
2020-06-16 15:30:00,238.09,239.25,238.01,238.08,13572.0,211.4316,212.4617,211.3606,211.4228,13572.0
2020-06-16 15:40:00,238.13,238.39,237.37,237.59,24329.0,211.4672,211.698,210.7922,210.9876,24329.0
2020-06-16 15:50:00,237.81,238.25,236.85,238.25,105916.0,211.183,211.5737,210.3305,211.5737,105916.0
2020-06-17 09:30:00,240.13,240.54,239.24,239.24,17571.0,213.2432,213.6073,212.4529,212.4529,17571.0
2020-06-17 09:40:00,239.25,239.42,238.77,239.33,3871.0,212.4617,212.6127,212.0355,212.5328,3871.0
2020-06-17 09:50:00,239.4,239.68,238.37,239.14,8836.0,212.595,212.8436,211.6803,212.3641,8836.0
2020-06-17 10:00:00,238.89,239.35,238.65,239.25,3986.0,212.1421,212.5506,211.9289,212.4617,3986.0
2020-06-17 10:10:00,239.09,239.24,238.46,238.48,4826.0,212.3197,212.4529,211.7602,211.778,4826.0
2020-06-17 10:20:00,238.57,238.72,238.18,238.36,4431.0,211.8579,211.9911,211.5116,211.6714,4431.0
2020-06-17 10:30:00,238.06,238.59,237.89,238.25,4501.0,211.405,211.8756,211.254,211.5737,4501.0
2020-06-17 10:40:00,238.12,238.2,237.8,238.03,9264.0,211.4583,211.5293,211.1741,211.3784,9264.0
2020-06-17 10:50:00,238.1,238.46,237.9,238.0,3798.0,211.4405,211.7602,211.2629,211.3517,3798.0
2020-06-17 11:00:00,238.1,238.43,237.92,238.43,3541.0,211.4405,211.7336,211.2807,211.7336,3541.0
2020-06-17 11:10:00,238.57,238.71,237.69,237.89,6696.0,211.8579,211.9822,211.0764,211.254,6696.0
2020-06-17 11:20:00,237.94,238.1,237.73,237.86,6611.0,211.2984,211.4405,211.1119,211.2274,6611.0
2020-06-17 11:30:00,237.94,238.47,237.94,238.17,7104.0,211.2984,211.7691,211.2984,211.5027,7104.0
2020-06-17 11:40:00,238.22,238.87,238.11,238.54,6011.0,211.5471,212.1243,211.4494,211.8312,6011.0
2020-06-17 11:50:00,238.31,238.79,238.2,238.71,3631.0,211.627,212.0533,211.5293,211.9822,3631.0
2020-06-17 12:00:00,238.7,238.8,238.5,238.65,3351.0,211.9733,212.0621,211.7957,211.9289,3351.0
2020-06-17 12:10:00,238.43,238.43,238.27,238.39,2726.0,211.7336,211.7336,211.5915,211.698,2726.0
2020-06-17 12:20:00,238.44,238.44,238.12,238.41,3640.0,211.7424,211.7424,211.4583,211.7158,3640.0
2020-06-17 12:30:00,238.5,239.0,238.49,238.89,1602.0,211.7957,212.2397,211.7868,212.1421,1602.0
2020-06-17 12:40:00,238.88,239.06,238.88,238.94,2680.0,212.1332,212.293,212.1332,212.1865,2680.0
2020-06-17 12:50:00,238.9,238.96,238.7,238.95,2328.0,212.1509,212.2042,211.9733,212.1953,2328.0
2020-06-17 13:00:00,239.02,239.26,239.02,239.2,5682.0,212.2575,212.4706,212.2575,212.4173,5682.0
2020-06-17 13:10:00,239.16,239.23,238.98,239.13,2184.0,212.3818,212.444,212.222,212.3552,2184.0
2020-06-17 13:20:00,239.14,239.44,239.12,239.41,3761.0,212.3641,212.6305,212.3463,212.6038,3761.0
2020-06-17 13:30:00,239.42,239.77,239.41,239.77,6386.0,212.6127,212.9235,212.6038,212.9235,6386.0
2020-06-17 13:40:00,239.67,239.92,239.56,239.82,3422.0,212.8347,213.0567,212.737,212.9679,3422.0
2020-06-17 13:50:00,239.86,239.86,239.57,239.67,3319.0,213.0034,213.0034,212.7459,212.8347,3319.0
2020-06-17 14:00:00,239.54,239.62,239.33,239.46,4855.0,212.7193,212.7903,212.5328,212.6482,4855.0
2020-06-17 14:10:00,239.36,239.54,239.22,239.24,4226.0,212.5594,212.7193,212.4351,212.4529,4226.0
2020-06-17 14:20:00,239.27,239.32,239.03,239.25,4262.0,212.4795,212.5239,212.2664,212.4617,4262.0
2020-06-17 14:30:00,239.15,239.16,238.8,238.89,2835.0,212.3729,212.3818,212.0621,212.1421,2835.0
2020-06-17 14:40:00,238.91,239.23,238.88,239.01,3003.0,212.1598,212.444,212.1332,212.2486,3003.0
2020-06-17 14:50:00,239.08,239.29,238.45,238.45,6255.0,212.3108,212.4973,211.7513,211.7513,6255.0
2020-06-17 15:00:00,238.34,238.38,238.09,238.25,8173.0,211.6536,211.6892,211.4316,211.5737,8173.0
2020-06-17 15:10:00,238.15,238.2,237.95,238.16,4730.0,211.4849,211.5293,211.3073,211.4938,4730.0
2020-06-17 15:20:00,238.06,238.1,237.38,237.55,6606.0,211.405,211.4405,210.8011,210.9521,6606.0
2020-06-17 15:30:00,237.52,237.93,237.35,237.78,8517.0,210.9255,211.2895,210.7745,211.1563,8517.0
2020-06-17 15:40:00,237.73,237.73,236.91,236.97,14187.0,211.1119,211.1119,210.3838,210.437,14187.0
2020-06-17 15:50:00,236.91,237.7,236.75,237.61,35665.0,210.3838,211.0853,210.2417,211.0054,35665.0
2020-06-18 09:30:00,237.57,237.57,236.24,237.43,12992.0,210.9699,210.9699,209.7888,210.8455,12992.0
2020-06-18 09:40:00,237.35,238.73,237.18,238.5,18406.0,210.7745,212.0,210.6235,211.7957,18406.0
2020-06-18 09:50:00,238.63,238.68,237.97,238.18,3101.0,211.9112,211.9556,211.3251,211.5116,3101.0
2020-06-18 10:00:00,238.22,239.56,238.19,239.56,8784.0,211.5471,212.737,211.5204,212.737,8784.0
2020-06-18 10:10:00,239.45,239.46,238.3,238.61,4647.0,212.6394,212.6482,211.6181,211.8934,4647.0
2020-06-18 10:20:00,238.57,238.81,237.63,237.66,5657.0,211.8579,212.071,211.0231,211.0498,5657.0
2020-06-18 10:30:00,237.4,238.33,236.76,238.23,4038.0,210.8189,211.6448,210.2505,211.556,4038.0
2020-06-18 10:40:00,238.25,238.54,237.88,238.3,2576.0,211.5737,211.8312,211.2451,211.6181,2576.0
2020-06-18 10:50:00,238.34,239.07,237.93,239.07,3769.0,211.6536,212.3019,211.2895,212.3019,3769.0
2020-06-18 11:00:00,239.13,239.2,238.63,238.93,3017.0,212.3552,212.4173,211.9112,212.1776,3017.0
2020-06-18 11:10:00,239.13,239.45,239.04,239.4,3484.0,212.3552,212.6394,212.2753,212.595,3484.0
2020-06-18 11:20:00,239.4,239.47,239.26,239.38,5044.0,212.595,212.6571,212.4706,212.5772,5044.0
2020-06-18 11:30:00,239.29,239.51,238.95,239.06,3105.0,212.4973,212.6926,212.1953,212.293,3105.0
2020-06-18 11:40:00,239.08,239.1,238.78,239.07,3005.0,212.3108,212.3285,212.0444,212.3019,3005.0
2020-06-18 11:50:00,239.07,239.07,238.9,238.91,4394.0,212.3019,212.3019,212.1509,212.1598,4394.0
2020-06-18 12:00:00,238.99,239.01,238.44,238.67,7536.0,212.2309,212.2486,211.7424,211.9467,7536.0
2020-06-18 12:10:00,238.59,238.59,238.08,238.08,4553.0,211.8756,211.8756,211.4228,211.4228,4553.0
2020-06-18 12:20:00,238.13,238.67,238.12,238.65,3137.0,211.4672,211.9467,211.4583,211.9289,3137.0
2020-06-18 12:30:00,238.61,238.61,237.97,237.98,3400.0,211.8934,211.8934,211.3251,211.3339,3400.0
2020-06-18 12:40:00,238.11,238.37,237.96,238.32,5332.0,211.4494,211.6803,211.3162,211.6359,5332.0
2020-06-18 12:50:00,238.61,238.72,238.28,238.37,3212.0,211.8934,211.9911,211.6004,211.6803,3212.0
2020-06-18 13:00:00,238.42,238.64,238.33,238.55,3745.0,211.7247,211.92,211.6448,211.8401,3745.0
2020-06-18 13:10:00,238.57,238.71,238.39,238.49,2891.0,211.8579,211.9822,211.698,211.7868,2891.0
2020-06-18 13:20:00,238.71,238.87,238.52,238.81,2474.0,211.9822,212.1243,211.8135,212.071,2474.0
2020-06-18 13:30:00,238.8,239.05,238.78,238.93,2843.0,212.0621,212.2841,212.0444,212.1776,2843.0
2020-06-18 13:40:00,238.96,239.08,238.83,239.08,4525.0,212.2042,212.3108,212.0888,212.3108,4525.0
2020-06-18 13:50:00,238.81,239.0,238.53,238.55,14905.0,212.071,212.2397,211.8224,211.8401,14905.0
2020-06-18 14:00:00,238.64,238.64,237.76,237.96,7075.0,211.92,211.92,211.1386,211.3162,7075.0
2020-06-18 14:10:00,238.03,238.27,237.82,237.83,17925.0,211.3784,211.5915,211.1919,211.2007,17925.0
2020-06-18 14:20:00,237.86,238.05,237.69,237.89,28105.0,211.2274,211.3961,211.0764,211.254,28105.0
2020-06-18 14:30:00,237.85,238.14,237.56,237.9,18923.0,211.2185,211.476,210.961,211.2629,18923.0
2020-06-18 14:40:00,237.97,237.97,237.61,237.61,36333.0,211.3251,211.3251,211.0054,211.0054,36333.0
2020-06-18 14:50:00,237.61,237.93,237.14,237.17,27615.0,211.0054,211.2895,210.588,210.6146,27615.0
2020-06-18 15:00:00,237.21,237.31,236.54,236.99,14357.0,210.6502,210.739,210.0552,210.4548,14357.0
2020-06-18 15:10:00,237.1,237.1,236.63,236.95,8100.0,210.5525,210.5525,210.1351,210.4193,8100.0
2020-06-18 15:20:00,236.87,237.18,236.83,237.11,6407.0,210.3482,210.6235,210.3127,210.5614,6407.0
2020-06-18 15:30:00,237.07,237.69,237.05,237.62,7386.0,210.5258,211.0764,210.5081,211.0143,7386.0
2020-06-18 15:40:00,237.58,237.63,237.37,237.39,14230.0,210.9787,211.0231,210.7922,210.81,14230.0
2020-06-18 15:50:00,237.5,238.28,237.34,238.14,40303.0,210.9077,211.6004,210.7656,211.476,40303.0
2020-06-19 09:30:00,241.95,241.95,241.12,241.69,171985.0,214.8594,214.8594,214.1224,214.6285,171985.0
2020-06-19 09:40:00,241.69,241.7,240.25,240.27,9252.0,214.6285,214.6374,213.3498,213.3675,9252.0
2020-06-19 09:50:00,240.45,240.72,239.86,239.91,5237.0,213.5274,213.7672,213.0034,213.0479,5237.0
2020-06-19 10:00:00,240.0,240.3,238.88,238.88,4854.0,213.1278,213.3942,212.1332,212.1332,4854.0
2020-06-19 10:10:00,238.94,239.42,238.77,239.36,4133.0,212.1865,212.6127,212.0355,212.5594,4133.0
2020-06-19 10:20:00,239.22,239.88,239.22,239.49,7271.0,212.4351,213.0212,212.4351,212.6749,7271.0
2020-06-19 10:30:00,239.32,239.32,238.61,238.98,5509.0,212.5239,212.5239,211.8934,212.222,5509.0
2020-06-19 10:40:00,238.86,239.06,238.65,239.02,6775.0,212.1154,212.293,211.9289,212.2575,6775.0
2020-06-19 10:50:00,238.97,239.51,238.81,238.91,8627.0,212.2131,212.6926,212.071,212.1598,8627.0
2020-06-19 11:00:00,238.85,239.46,238.85,239.09,5976.0,212.1065,212.6482,212.1065,212.3197,5976.0
2020-06-19 11:10:00,239.16,239.55,238.88,238.88,5605.0,212.3818,212.7282,212.1332,212.1332,5605.0
2020-06-19 11:20:00,238.82,239.56,238.49,239.38,8813.0,212.0799,212.737,211.7868,212.5772,8813.0
2020-06-19 11:30:00,239.23,239.23,238.37,238.63,7353.0,212.444,212.444,211.6803,211.9112,7353.0
2020-06-19 11:40:00,238.8,238.83,238.47,238.56,7339.0,212.0621,212.0888,211.7691,211.849,7339.0
2020-06-19 11:50:00,238.47,238.65,238.3,238.38,4795.0,211.7691,211.9289,211.6181,211.6892,4795.0
2020-06-19 12:00:00,238.46,238.46,237.8,237.87,5000.0,211.7602,211.7602,211.1741,211.2363,5000.0
2020-06-19 12:10:00,237.8,238.21,236.0,236.0,13307.0,211.1741,211.5382,209.5756,209.5756,13307.0
2020-06-19 12:20:00,235.71,237.14,235.63,237.14,9387.0,209.3181,210.588,209.2471,210.588,9387.0
2020-06-19 12:30:00,237.19,237.64,237.0,237.13,6483.0,210.6324,211.032,210.4637,210.5791,6483.0
2020-06-19 12:40:00,236.87,237.71,236.87,237.71,6790.0,210.3482,211.0942,210.3482,211.0942,6790.0
2020-06-19 12:50:00,237.7,238.03,237.4,238.0,6968.0,211.0853,211.3784,210.8189,211.3517,6968.0
2020-06-19 13:00:00,237.93,237.93,237.49,237.67,6426.0,211.2895,211.2895,210.8988,211.0587,6426.0
2020-06-19 13:10:00,237.67,237.92,237.21,237.31,5901.0,211.0587,211.2807,210.6502,210.739,5901.0
2020-06-19 13:20:00,237.31,237.51,237.09,237.33,9682.0,210.739,210.9166,210.5436,210.7567,9682.0
2020-06-19 13:30:00,237.28,237.62,236.82,237.57,9209.0,210.7123,211.0143,210.3038,210.9699,9209.0
2020-06-19 13:40:00,237.41,237.65,237.0,237.23,10201.0,210.8278,211.0409,210.4637,210.6679,10201.0
2020-06-19 13:50:00,237.18,237.29,236.5,236.5,9517.0,210.6235,210.7212,210.0197,210.0197,9517.0
2020-06-19 14:00:00,236.55,237.17,236.29,236.66,8939.0,210.0641,210.6146,209.8332,210.1617,8939.0
2020-06-19 14:10:00,236.74,236.74,236.02,236.37,9327.0,210.2328,210.2328,209.5934,209.9042,9327.0
2020-06-19 14:20:00,236.38,237.36,236.37,236.56,7955.0,209.9131,210.7834,209.9042,210.0729,7955.0
2020-06-19 14:30:00,236.43,237.64,236.15,237.59,8315.0,209.9575,211.032,209.7088,210.9876,8315.0
2020-06-19 14:40:00,237.52,238.04,237.42,237.86,9809.0,210.9255,211.3872,210.8367,211.2274,9809.0
2020-06-19 14:50:00,237.88,238.18,237.63,238.09,7492.0,211.2451,211.5116,211.0231,211.4316,7492.0
2020-06-19 15:00:00,238.03,238.13,237.75,237.75,12862.0,211.3784,211.4672,211.1297,211.1297,12862.0
2020-06-19 15:10:00,237.76,238.6,237.35,238.34,14900.0,211.1386,211.8845,210.7745,211.6536,14900.0
2020-06-19 15:20:00,238.37,238.47,237.79,237.8,15438.0,211.6803,211.7691,211.1652,211.1741,15438.0
2020-06-19 15:30:00,237.64,237.81,237.27,237.33,24133.0,211.032,211.183,210.7034,210.7567,24133.0
2020-06-19 15:40:00,237.27,237.77,236.9,237.01,32610.0,210.7034,211.1475,210.3749,210.4726,32610.0
2020-06-19 15:50:00,237.09,237.38,235.39,235.53,82323.0,210.5436,210.8011,209.0339,209.1583,82323.0
2020-06-22 09:30:00,235.1,235.35,233.6,233.63,19274.0,208.7764,208.9984,207.4444,207.471,19274.0
2020-06-22 09:40:00,233.83,234.81,233.69,234.47,9446.0,207.6486,208.5189,207.5243,208.217,9446.0
2020-06-22 09:50:00,234.79,236.45,234.76,236.35,7828.0,208.5011,209.9753,208.4745,209.8865,7828.0
2020-06-22 10:00:00,236.46,236.89,236.11,236.72,8929.0,209.9841,210.366,209.6733,210.215,8929.0
2020-06-22 10:10:00,236.59,237.09,236.37,237.04,9168.0,210.0996,210.5436,209.9042,210.4992,9168.0
2020-06-22 10:20:00,236.92,237.44,236.92,237.18,5757.0,210.3926,210.8544,210.3926,210.6235,5757.0
2020-06-22 10:30:00,237.1,237.23,236.65,236.65,2453.0,210.5525,210.6679,210.1529,210.1529,2453.0
2020-06-22 10:40:00,236.58,236.76,236.25,236.36,3760.0,210.0907,210.2505,209.7977,209.8953,3760.0
2020-06-22 10:50:00,236.47,236.48,236.16,236.21,3646.0,209.993,210.0019,209.7177,209.7621,3646.0
2020-06-22 11:00:00,235.94,236.27,235.94,236.22,4102.0,209.5224,209.8154,209.5224,209.771,4102.0
2020-06-22 11:10:00,236.2,236.44,236.1,236.44,2089.0,209.7533,209.9664,209.6644,209.9664,2089.0
2020-06-22 11:20:00,236.31,236.59,236.28,236.35,5630.0,209.8509,210.0996,209.8243,209.8865,5630.0
2020-06-22 11:30:00,236.41,236.55,236.0,236.55,2579.0,209.9397,210.0641,209.5756,210.0641,2579.0
2020-06-22 11:40:00,236.55,236.7,236.33,236.54,2267.0,210.0641,210.1973,209.8687,210.0552,2267.0
2020-06-22 11:50:00,236.59,236.72,236.07,236.35,10038.0,210.0996,210.215,209.6378,209.8865,10038.0
2020-06-22 12:00:00,236.3,237.03,236.23,237.03,3885.0,209.8421,210.4903,209.7799,210.4903,3885.0
2020-06-22 12:10:00,237.04,237.63,236.88,237.49,4481.0,210.4992,211.0231,210.3571,210.8988,4481.0
2020-06-22 12:20:00,237.53,237.53,237.2,237.34,4491.0,210.9343,210.9343,210.6413,210.7656,4491.0
2020-06-22 12:30:00,237.29,237.39,236.89,237.0,9572.0,210.7212,210.81,210.366,210.4637,9572.0
2020-06-22 12:40:00,236.86,237.23,236.83,237.0,17812.0,210.3394,210.6679,210.3127,210.4637,17812.0
2020-06-22 12:50:00,237.01,237.07,236.78,236.85,5437.0,210.4726,210.5258,210.2683,210.3305,5437.0
2020-06-22 13:00:00,236.78,237.24,236.77,237.17,5137.0,210.2683,210.6768,210.2594,210.6146,5137.0
2020-06-22 13:10:00,237.35,237.35,236.92,237.02,2729.0,210.7745,210.7745,210.3926,210.4814,2729.0
2020-06-22 13:20:00,237.08,237.08,236.83,236.87,4732.0,210.5347,210.5347,210.3127,210.3482,4732.0
2020-06-22 13:30:00,236.91,237.08,236.91,236.91,3364.0,210.3838,210.5347,210.3838,210.3838,3364.0
2020-06-22 13:40:00,236.8,237.07,236.74,237.02,7027.0,210.2861,210.5258,210.2328,210.4814,7027.0
2020-06-22 13:50:00,236.95,237.04,236.84,236.93,2687.0,210.4193,210.4992,210.3216,210.4015,2687.0
2020-06-22 14:00:00,236.93,236.93,236.45,236.73,6403.0,210.4015,210.4015,209.9753,210.2239,6403.0
2020-06-22 14:10:00,236.63,236.85,236.5,236.7,3655.0,210.1351,210.3305,210.0197,210.1973,3655.0
2020-06-22 14:20:00,236.76,237.02,236.58,236.87,3104.0,210.2505,210.4814,210.0907,210.3482,3104.0
2020-06-22 14:30:00,237.0,237.03,236.62,236.94,7067.0,210.4637,210.4903,210.1262,210.4104,7067.0
2020-06-22 14:40:00,236.93,236.94,236.66,236.72,11208.0,210.4015,210.4104,210.1617,210.215,11208.0
2020-06-22 14:50:00,236.64,236.83,236.59,236.7,16031.0,210.144,210.3127,210.0996,210.1973,16031.0
2020-06-22 15:00:00,236.67,236.82,236.56,236.76,11348.0,210.1706,210.3038,210.0729,210.2505,11348.0
2020-06-22 15:10:00,236.76,236.77,236.05,236.14,11517.0,210.2505,210.2594,209.62,209.7,11517.0
2020-06-22 15:20:00,236.1,236.18,235.62,235.93,10913.0,209.6644,209.7355,209.2382,209.5135,10913.0
2020-06-22 15:30:00,236.05,236.06,235.83,236.01,17164.0,209.62,209.6289,209.4247,209.5845,17164.0
2020-06-22 15:40:00,236.01,236.42,235.9,236.04,32599.0,209.5845,209.9486,209.4868,209.6112,32599.0
2020-06-22 15:50:00,236.04,236.56,235.8,236.4,54255.0,209.6112,210.0729,209.398,209.9309,54255.0
2020-06-23 09:30:00,239.39,240.09,237.51,237.64,25143.0,212.5861,213.2077,210.9166,211.032,25143.0
2020-06-23 09:40:00,237.82,238.14,237.2,237.38,8352.0,211.1919,211.476,210.6413,210.8011,8352.0
2020-06-23 09:50:00,237.48,237.61,236.89,237.38,7228.0,210.8899,211.0054,210.366,210.8011,7228.0
2020-06-23 10:00:00,237.36,237.63,236.53,237.0,12643.0,210.7834,211.0231,210.0463,210.4637,12643.0
2020-06-23 10:10:00,236.99,237.16,236.82,236.98,10846.0,210.4548,210.6058,210.3038,210.4459,10846.0
2020-06-23 10:20:00,236.99,237.58,236.66,237.58,9053.0,210.4548,210.9787,210.1617,210.9787,9053.0
2020-06-23 10:30:00,237.65,237.92,237.17,237.69,8739.0,211.0409,211.2807,210.6146,211.0764,8739.0
2020-06-23 10:40:00,237.53,238.19,236.51,237.02,18994.0,210.9343,211.5204,210.0285,210.4814,18994.0
2020-06-23 10:50:00,236.86,237.12,236.8,237.04,5889.0,210.3394,210.5702,210.2861,210.4992,5889.0
2020-06-23 11:00:00,237.02,237.91,236.8,237.91,3748.0,210.4814,211.2718,210.2861,211.2718,3748.0
2020-06-23 11:10:00,237.84,238.47,237.8,238.21,5280.0,211.2096,211.7691,211.1741,211.5382,5280.0
2020-06-23 11:20:00,238.36,238.78,238.12,238.47,12795.0,211.6714,212.0444,211.4583,211.7691,12795.0
2020-06-23 11:30:00,238.56,238.77,238.24,238.74,9791.0,211.849,212.0355,211.5648,212.0089,9791.0
2020-06-23 11:40:00,238.67,238.74,238.29,238.51,7129.0,211.9467,212.0089,211.6092,211.8046,7129.0
2020-06-23 11:50:00,238.72,238.91,238.23,238.73,5861.0,211.9911,212.1598,211.556,212.0,5861.0
2020-06-23 12:00:00,238.65,239.09,238.64,238.69,4559.0,211.9289,212.3197,211.92,211.9645,4559.0
2020-06-23 12:10:00,238.65,239.03,238.54,238.89,18600.0,211.9289,212.2664,211.8312,212.1421,18600.0
2020-06-23 12:20:00,238.84,239.05,238.61,238.82,14133.0,212.0977,212.2841,211.8934,212.0799,14133.0
2020-06-23 12:30:00,238.89,239.01,238.53,238.78,23628.0,212.1421,212.2486,211.8224,212.0444,23628.0
2020-06-23 12:40:00,238.77,238.94,238.31,238.67,40447.0,212.0355,212.1865,211.627,211.9467,40447.0
2020-06-23 12:50:00,238.67,239.68,238.66,239.52,21703.0,211.9467,212.8436,211.9378,212.7015,21703.0
2020-06-23 13:00:00,239.52,239.89,239.33,239.36,12969.0,212.7015,213.0301,212.5328,212.5594,12969.0
2020-06-23 13:10:00,239.31,239.87,239.26,239.82,3744.0,212.515,213.0123,212.4706,212.9679,3744.0
2020-06-23 13:20:00,239.82,240.09,239.73,240.09,6590.0,212.9679,213.2077,212.888,213.2077,6590.0
2020-06-23 13:30:00,240.08,240.08,239.59,239.77,9135.0,213.1988,213.1988,212.7637,212.9235,9135.0
2020-06-23 13:40:00,239.76,240.2,239.64,240.2,7567.0,212.9146,213.3054,212.8081,213.3054,7567.0
2020-06-23 13:50:00,240.21,240.21,239.66,239.89,9204.0,213.3143,213.3143,212.8258,213.0301,9204.0
2020-06-23 14:00:00,239.9,239.9,239.37,239.71,4180.0,213.039,213.039,212.5683,212.8702,4180.0
2020-06-23 14:10:00,239.71,239.73,239.35,239.41,13837.0,212.8702,212.888,212.5506,212.6038,13837.0
2020-06-23 14:20:00,239.56,239.89,239.42,239.84,7847.0,212.737,213.0301,212.6127,212.9857,7847.0
2020-06-23 14:30:00,239.93,239.96,239.55,239.79,6154.0,213.0656,213.0923,212.7282,212.9413,6154.0
2020-06-23 14:40:00,239.74,239.84,239.42,239.65,16124.0,212.8969,212.9857,212.6127,212.817,16124.0
2020-06-23 14:50:00,239.64,240.16,239.52,240.16,5700.0,212.8081,213.2699,212.7015,213.2699,5700.0
2020-06-23 15:00:00,240.08,240.15,239.71,239.9,15979.0,213.1988,213.261,212.8702,213.039,15979.0
2020-06-23 15:10:00,239.94,240.24,239.79,240.05,16017.0,213.0745,213.3409,212.9413,213.1722,16017.0
2020-06-23 15:20:00,239.95,240.15,239.73,239.99,10947.0,213.0834,213.261,212.888,213.1189,10947.0
2020-06-23 15:30:00,240.11,240.33,239.71,239.82,18705.0,213.2255,213.4208,212.8702,212.9679,18705.0
2020-06-23 15:40:00,239.78,239.95,239.34,239.95,25358.0,212.9324,213.0834,212.5417,213.0834,25358.0
2020-06-23 15:50:00,239.96,240.0,239.03,239.1,61787.0,213.0923,213.1278,212.2664,212.3285,61787.0
2020-06-24 09:30:00,236.98,238.2,236.01,238.08,29327.0,210.4459,211.5293,209.5845,211.4228,29327.0
2020-06-24 09:40:00,238.02,238.99,237.08,237.09,22684.0,211.3695,212.2309,210.5347,210.5436,22684.0
2020-06-24 09:50:00,237.02,237.02,234.83,235.83,18306.0,210.4814,210.4814,208.5366,209.4247,18306.0
2020-06-24 10:00:00,235.72,235.74,234.87,235.27,8452.0,209.327,209.3448,208.5722,208.9274,8452.0
2020-06-24 10:10:00,235.02,235.66,234.44,235.05,5945.0,208.7054,209.2737,208.1903,208.732,5945.0
2020-06-24 10:20:00,235.1,235.77,235.1,235.39,4840.0,208.7764,209.3714,208.7764,209.0339,4840.0
2020-06-24 10:30:00,235.32,235.32,234.33,234.45,5159.0,208.9718,208.9718,208.0926,208.1992,5159.0
2020-06-24 10:40:00,234.44,234.79,234.41,234.69,13085.0,208.1903,208.5011,208.1637,208.4123,13085.0
2020-06-24 10:50:00,234.83,234.91,234.1,234.25,17943.0,208.5366,208.6077,207.8884,208.0216,17943.0
2020-06-24 11:00:00,234.13,234.63,233.22,233.45,21326.0,207.915,208.359,207.1069,207.3112,21326.0
2020-06-24 11:10:00,233.6,233.6,232.47,232.74,17388.0,207.4444,207.4444,206.4409,206.6807,17388.0
2020-06-24 11:20:00,232.65,233.3,232.58,233.07,10454.0,206.6007,207.178,206.5386,206.9737,10454.0
2020-06-24 11:30:00,233.13,233.19,232.13,232.24,7427.0,207.027,207.0803,206.139,206.2366,7427.0
2020-06-24 11:40:00,232.09,232.25,231.69,231.72,9771.0,206.1034,206.2455,205.7482,205.7749,9771.0
2020-06-24 11:50:00,231.74,233.0,231.74,233.0,9341.0,205.7926,206.9115,205.7926,206.9115,9341.0
2020-06-24 12:00:00,232.85,233.33,232.62,232.99,5629.0,206.7783,207.2046,206.5741,206.9027,5629.0
2020-06-24 12:10:00,233.04,233.6,232.82,233.6,7765.0,206.9471,207.4444,206.7517,207.4444,7765.0
2020-06-24 12:20:00,233.56,233.73,233.0,233.4,6252.0,207.4088,207.5598,206.9115,207.2668,6252.0
2020-06-24 12:30:00,233.37,233.49,233.21,233.32,5664.0,207.2401,207.3467,207.098,207.1957,5664.0
2020-06-24 12:40:00,233.38,234.12,233.32,233.76,9462.0,207.249,207.9061,207.1957,207.5865,9462.0
2020-06-24 12:50:00,233.84,234.43,233.72,234.43,7286.0,207.6575,208.1814,207.5509,208.1814,7286.0
2020-06-24 13:00:00,234.39,234.48,234.02,234.19,10460.0,208.1459,208.2258,207.8173,207.9683,10460.0
2020-06-24 13:10:00,234.25,234.3,233.94,234.18,12814.0,208.0216,208.066,207.7463,207.9594,12814.0
2020-06-24 13:20:00,234.1,234.17,233.51,233.57,6813.0,207.8884,207.9505,207.3644,207.4177,6813.0
2020-06-24 13:30:00,233.68,233.68,233.11,233.33,8901.0,207.5154,207.5154,207.0092,207.2046,8901.0
2020-06-24 13:40:00,233.48,233.75,233.42,233.69,12249.0,207.3378,207.5776,207.2845,207.5243,12249.0
2020-06-24 13:50:00,233.66,234.0,233.49,234.0,14300.0,207.4976,207.7996,207.3467,207.7996,14300.0
2020-06-24 14:00:00,234.05,234.16,230.0,233.63,76289.0,207.844,207.9417,204.2474,207.471,76289.0
2020-06-24 14:10:00,233.6,233.61,233.1,233.21,8353.0,207.4444,207.4532,207.0004,207.098,8353.0
2020-06-24 14:20:00,233.43,233.43,232.98,233.31,9391.0,207.2934,207.2934,206.8938,207.1868,9391.0
2020-06-24 14:30:00,233.24,233.62,233.0,233.4,8973.0,207.1247,207.4621,206.9115,207.2668,8973.0
2020-06-24 14:40:00,233.49,233.84,233.27,233.83,8020.0,207.3467,207.6575,207.1513,207.6486,8020.0
2020-06-24 14:50:00,233.92,234.04,233.46,233.51,6038.0,207.7285,207.8351,207.32,207.3644,6038.0
2020-06-24 15:00:00,233.59,234.43,233.59,234.21,12458.0,207.4355,208.1814,207.4355,207.9861,12458.0
2020-06-24 15:10:00,234.21,235.28,233.86,235.01,20524.0,207.9861,208.9363,207.6753,208.6965,20524.0
2020-06-24 15:20:00,235.0,235.0,233.77,233.77,15227.0,208.6876,208.6876,207.5953,207.5953,15227.0
2020-06-24 15:30:00,233.87,234.03,233.21,233.3,32922.0,207.6841,207.8262,207.098,207.178,32922.0
2020-06-24 15:40:00,233.29,233.91,233.27,233.5,51233.0,207.1691,207.7197,207.1513,207.3556,51233.0
2020-06-24 15:50:00,233.38,233.49,232.51,233.2,144820.0,207.249,207.3467,206.4764,207.0892,144820.0
2020-06-25 09:30:00,232.94,233.62,232.56,232.78,27470.0,206.8583,207.4621,206.5208,206.7162,27470.0
2020-06-25 09:40:00,232.58,232.58,230.73,231.02,7973.0,206.5386,206.5386,204.8957,205.1532,7973.0
2020-06-25 09:50:00,230.84,231.52,230.78,231.4,12366.0,204.9934,205.5973,204.9401,205.4907,12366.0
2020-06-25 10:00:00,231.5,232.24,231.43,232.08,16394.0,205.5795,206.2366,205.5173,206.0946,16394.0
2020-06-25 10:10:00,232.29,232.7,231.94,232.22,12910.0,206.281,206.6451,205.9702,206.2189,12910.0
2020-06-25 10:20:00,232.38,233.54,232.38,233.34,23589.0,206.361,207.3911,206.361,207.2135,23589.0
2020-06-25 10:30:00,233.42,233.56,232.97,233.36,5119.0,207.2845,207.4088,206.8849,207.2312,5119.0
2020-06-25 10:40:00,233.46,234.13,233.15,233.85,5871.0,207.32,207.915,207.0448,207.6664,5871.0
2020-06-25 10:50:00,233.85,234.3,233.73,234.2,8588.0,207.6664,208.066,207.5598,207.9772,8588.0
2020-06-25 11:00:00,234.2,234.25,233.37,233.41,7727.0,207.9772,208.0216,207.2401,207.2756,7727.0
2020-06-25 11:10:00,233.41,234.61,233.34,234.61,7462.0,207.2756,208.3413,207.2135,208.3413,7462.0
2020-06-25 11:20:00,234.75,234.95,234.46,234.61,7238.0,208.4656,208.6432,208.2081,208.3413,7238.0
2020-06-25 11:30:00,234.62,234.62,233.31,233.31,7608.0,208.3502,208.3502,207.1868,207.1868,7608.0
2020-06-25 11:40:00,233.17,233.24,232.98,233.16,6451.0,207.0625,207.1247,206.8938,207.0536,6451.0
2020-06-25 11:50:00,233.12,233.85,233.04,233.85,4639.0,207.0181,207.6664,206.9471,207.6664,4639.0
2020-06-25 12:00:00,233.89,234.29,233.89,233.93,9726.0,207.7019,208.0571,207.7019,207.7374,9726.0
2020-06-25 12:10:00,233.96,234.2,233.88,233.96,7118.0,207.7641,207.9772,207.693,207.7641,7118.0
2020-06-25 12:20:00,233.98,234.14,233.88,234.05,8827.0,207.7818,207.9239,207.693,207.844,8827.0
2020-06-25 12:30:00,234.04,234.11,233.67,233.91,6507.0,207.8351,207.8973,207.5065,207.7197,6507.0
2020-06-25 12:40:00,233.95,234.52,233.94,234.15,9450.0,207.7552,208.2614,207.7463,207.9328,9450.0
2020-06-25 12:50:00,234.04,234.05,233.78,233.87,11608.0,207.8351,207.844,207.6042,207.6841,11608.0
2020-06-25 13:00:00,233.91,233.95,233.59,233.81,6554.0,207.7197,207.7552,207.4355,207.6309,6554.0
2020-06-25 13:10:00,233.77,233.9,233.73,233.9,8377.0,207.5953,207.7108,207.5598,207.7108,8377.0
2020-06-25 13:20:00,233.9,233.95,233.62,233.75,11624.0,207.7108,207.7552,207.4621,207.5776,11624.0
2020-06-25 13:30:00,233.64,233.7,233.21,233.59,8107.0,207.4799,207.5332,207.098,207.4355,8107.0
2020-06-25 13:40:00,233.72,233.9,233.62,233.82,6663.0,207.5509,207.7108,207.4621,207.6397,6663.0
2020-06-25 13:50:00,233.8,233.8,233.53,233.74,4813.0,207.622,207.622,207.3822,207.5687,4813.0
2020-06-25 14:00:00,233.75,234.23,233.51,234.23,10252.0,207.5776,208.0038,207.3644,208.0038,10252.0
2020-06-25 14:10:00,234.14,234.53,234.14,234.25,7958.0,207.9239,208.2702,207.9239,208.0216,7958.0
2020-06-25 14:20:00,234.12,234.12,233.68,234.05,6194.0,207.9061,207.9061,207.5154,207.844,6194.0
2020-06-25 14:30:00,234.0,234.37,233.87,234.29,6731.0,207.7996,208.1282,207.6841,208.0571,6731.0
2020-06-25 14:40:00,234.34,234.74,234.34,234.74,4526.0,208.1015,208.4567,208.1015,208.4567,4526.0
2020-06-25 14:50:00,234.64,235.22,234.64,235.08,6405.0,208.3679,208.883,208.3679,208.7587,6405.0
2020-06-25 15:00:00,235.04,236.19,234.87,235.96,19302.0,208.7231,209.7444,208.5722,209.5401,19302.0
2020-06-25 15:10:00,236.0,236.4,235.88,236.38,12745.0,209.5756,209.9309,209.4691,209.9131,12745.0
2020-06-25 15:20:00,236.38,236.89,236.36,236.65,14962.0,209.9131,210.366,209.8953,210.1529,14962.0
2020-06-25 15:30:00,236.65,237.24,236.48,236.64,17309.0,210.1529,210.6768,210.0019,210.144,17309.0
2020-06-25 15:40:00,236.71,236.93,235.99,236.21,28412.0,210.2061,210.4015,209.5668,209.7621,28412.0
2020-06-25 15:50:00,236.1,237.65,236.1,237.3,77000.0,209.6644,211.0409,209.6644,210.7301,77000.0
2020-06-26 09:30:00,236.56,236.78,236.37,236.53,9644.0,210.0729,210.2683,209.9042,210.0463,9644.0
2020-06-26 09:40:00,236.56,237.79,236.37,237.79,5083.0,210.0729,211.1652,209.9042,211.1652,5083.0
2020-06-26 09:50:00,237.32,238.03,237.13,237.61,3951.0,210.7478,211.3784,210.5791,211.0054,3951.0
2020-06-26 10:00:00,237.66,237.66,236.81,236.81,1440.0,211.0498,211.0498,210.295,210.295,1440.0
2020-06-26 10:10:00,236.91,236.91,235.71,236.02,21487.0,210.3838,210.3838,209.3181,209.5934,21487.0
2020-06-26 10:20:00,236.14,236.3,235.32,236.3,33479.0,209.7,209.8421,208.9718,209.8421,33479.0
2020-06-26 10:30:00,236.31,236.31,235.1,235.11,6558.0,209.8509,209.8509,208.7764,208.7853,6558.0
2020-06-26 10:40:00,235.0,235.75,235.0,235.17,9901.0,208.6876,209.3536,208.6876,208.8386,9901.0
2020-06-26 10:50:00,235.07,235.95,234.69,235.54,14030.0,208.7498,209.5312,208.4123,209.1671,14030.0
2020-06-26 11:00:00,235.5,236.03,235.37,235.96,4845.0,209.1316,209.6023,209.0162,209.5401,4845.0
2020-06-26 11:10:00,236.0,236.0,235.45,235.65,6534.0,209.5756,209.5756,209.0872,209.2648,6534.0
2020-06-26 11:20:00,235.66,235.88,235.31,235.79,10511.0,209.2737,209.4691,208.9629,209.3892,10511.0
2020-06-26 11:30:00,235.82,235.85,235.25,235.84,8690.0,209.4158,209.4424,208.9096,209.4336,8690.0
2020-06-26 11:40:00,235.77,236.6,235.68,236.51,20271.0,209.3714,210.1085,209.2915,210.0285,20271.0
2020-06-26 11:50:00,236.92,237.89,236.9,237.76,18794.0,210.3926,211.254,210.3749,211.1386,18794.0
2020-06-26 12:00:00,237.83,237.83,236.82,236.85,7533.0,211.2007,211.2007,210.3038,210.3305,7533.0
2020-06-26 12:10:00,237.01,237.82,236.53,236.55,13319.0,210.4726,211.1919,210.0463,210.0641,13319.0
2020-06-26 12:20:00,236.45,237.23,235.91,236.98,9251.0,209.9753,210.6679,209.4957,210.4459,9251.0
2020-06-26 12:30:00,236.88,237.02,236.55,237.02,2790.0,210.3571,210.4814,210.0641,210.4814,2790.0
2020-06-26 12:40:00,237.0,237.0,236.21,236.83,4844.0,210.4637,210.4637,209.7621,210.3127,4844.0
2020-06-26 12:50:00,236.61,237.08,236.61,236.9,4503.0,210.1173,210.5347,210.1173,210.3749,4503.0
2020-06-26 13:00:00,236.96,237.19,236.79,237.06,7537.0,210.4282,210.6324,210.2772,210.517,7537.0
2020-06-26 13:10:00,237.05,237.06,236.45,236.5,6692.0,210.5081,210.517,209.9753,210.0197,6692.0
2020-06-26 13:20:00,236.52,236.78,236.45,236.63,4905.0,210.0374,210.2683,209.9753,210.1351,4905.0
2020-06-26 13:30:00,236.56,236.71,236.28,236.68,7037.0,210.0729,210.2061,209.8243,210.1795,7037.0
2020-06-26 13:40:00,236.75,236.75,236.29,236.45,3928.0,210.2417,210.2417,209.8332,209.9753,3928.0
2020-06-26 13:50:00,236.49,236.56,236.27,236.36,13922.0,210.0108,210.0729,209.8154,209.8953,13922.0
2020-06-26 14:00:00,236.33,236.68,236.14,236.35,15973.0,209.8687,210.1795,209.7,209.8865,15973.0
2020-06-26 14:10:00,236.31,236.48,235.98,236.14,6307.0,209.8509,210.0019,209.5579,209.7,6307.0
2020-06-26 14:20:00,236.0,236.2,235.44,235.55,7119.0,209.5756,209.7533,209.0783,209.176,7119.0
2020-06-26 14:30:00,235.67,235.85,235.39,235.45,11987.0,209.2826,209.4424,209.0339,209.0872,11987.0
2020-06-26 14:40:00,235.52,235.59,235.32,235.57,13613.0,209.1494,209.2116,208.9718,209.1938,13613.0
2020-06-26 14:50:00,235.57,235.85,235.23,235.37,16439.0,209.1938,209.4424,208.8919,209.0162,16439.0
2020-06-26 15:00:00,235.46,235.64,234.72,234.91,21741.0,209.0961,209.256,208.439,208.6077,21741.0
2020-06-26 15:10:00,234.84,235.35,234.79,234.95,23543.0,208.5455,208.9984,208.5011,208.6432,23543.0
2020-06-26 15:20:00,235.06,235.46,234.88,235.12,23271.0,208.7409,209.0961,208.581,208.7942,23271.0
2020-06-26 15:30:00,235.09,235.38,234.45,234.59,34971.0,208.7675,209.0251,208.1992,208.3235,34971.0
2020-06-26 15:40:00,234.59,236.31,234.43,235.56,33347.0,208.3235,209.8509,208.1814,209.1849,33347.0
2020-06-26 15:50:00,235.37,236.29,235.26,235.82,118321.0,209.0162,209.8332,208.9185,209.4158,118321.0
2020-06-29 09:30:00,238.61,238.61,236.77,237.01,22167.0,211.8934,211.8934,210.2594,210.4726,22167.0
2020-06-29 09:40:00,237.04,237.06,235.8,236.17,15678.0,210.4992,210.517,209.398,209.7266,15678.0
2020-06-29 09:50:00,236.14,236.97,235.91,236.65,11302.0,209.7,210.437,209.4957,210.1529,11302.0
2020-06-29 10:00:00,237.07,237.28,236.53,236.69,11631.0,210.5258,210.7123,210.0463,210.1884,11631.0
2020-06-29 10:10:00,236.7,237.68,236.43,237.54,4594.0,210.1973,211.0675,209.9575,210.9432,4594.0
2020-06-29 10:20:00,237.67,238.0,237.44,237.63,5354.0,211.0587,211.3517,210.8544,211.0231,5354.0
2020-06-29 10:30:00,237.7,238.7,237.57,238.66,7282.0,211.0853,211.9733,210.9699,211.9378,7282.0
2020-06-29 10:40:00,238.84,239.48,238.61,239.48,13733.0,212.0977,212.666,211.8934,212.666,13733.0
2020-06-29 10:50:00,239.43,239.74,238.87,239.25,17253.0,212.6216,212.8969,212.1243,212.4617,17253.0
2020-06-29 11:00:00,239.23,239.76,239.01,239.17,17241.0,212.444,212.9146,212.2486,212.3907,17241.0
2020-06-29 11:10:00,239.17,239.17,238.82,239.01,9326.0,212.3907,212.3907,212.0799,212.2486,9326.0
2020-06-29 11:20:00,239.1,239.8,238.83,239.65,14796.0,212.3285,212.9502,212.0888,212.817,14796.0
2020-06-29 11:30:00,239.54,239.93,239.54,239.58,10006.0,212.7193,213.0656,212.7193,212.7548,10006.0
2020-06-29 11:40:00,239.59,239.73,238.96,239.09,6507.0,212.7637,212.888,212.2042,212.3197,6507.0
2020-06-29 11:50:00,239.07,239.13,238.43,238.43,5321.0,212.3019,212.3552,211.7336,211.7336,5321.0
2020-06-29 12:00:00,238.5,238.91,238.5,238.85,5836.0,211.7957,212.1598,211.7957,212.1065,5836.0
2020-06-29 12:10:00,238.9,239.56,238.76,239.55,8753.0,212.1509,212.737,212.0266,212.7282,8753.0
2020-06-29 12:20:00,239.58,239.77,239.41,239.53,4407.0,212.7548,212.9235,212.6038,212.7104,4407.0
2020-06-29 12:30:00,239.47,239.52,239.2,239.31,3630.0,212.6571,212.7015,212.4173,212.515,3630.0
2020-06-29 12:40:00,239.3,239.44,239.24,239.24,4840.0,212.5062,212.6305,212.4529,212.4529,4840.0
2020-06-29 12:50:00,239.33,239.33,238.84,239.06,6069.0,212.5328,212.5328,212.0977,212.293,6069.0
2020-06-29 13:00:00,239.05,239.1,238.88,238.88,2401.0,212.2841,212.3285,212.1332,212.1332,2401.0
2020-06-29 13:10:00,238.88,239.12,238.87,239.12,4628.0,212.1332,212.3463,212.1243,212.3463,4628.0
2020-06-29 13:20:00,239.04,239.2,238.76,239.04,5903.0,212.2753,212.4173,212.0266,212.2753,5903.0
2020-06-29 13:30:00,239.05,239.18,238.92,239.17,11436.0,212.2841,212.3996,212.1687,212.3907,11436.0
2020-06-29 13:40:00,239.15,239.63,239.13,239.3,14996.0,212.3729,212.7992,212.3552,212.5062,14996.0
2020-06-29 13:50:00,239.29,239.29,238.91,238.96,4401.0,212.4973,212.4973,212.1598,212.2042,4401.0
2020-06-29 14:00:00,239.01,239.15,238.68,238.77,5475.0,212.2486,212.3729,211.9556,212.0355,5475.0
2020-06-29 14:10:00,238.8,238.87,238.51,238.51,5241.0,212.0621,212.1243,211.8046,211.8046,5241.0
2020-06-29 14:20:00,238.49,238.49,237.93,237.98,10095.0,211.7868,211.7868,211.2895,211.3339,10095.0
2020-06-29 14:30:00,237.98,238.07,237.85,237.96,5458.0,211.3339,211.4139,211.2185,211.3162,5458.0
2020-06-29 14:40:00,238.0,238.08,237.53,237.66,10275.0,211.3517,211.4228,210.9343,211.0498,10275.0
2020-06-29 14:50:00,237.72,238.23,237.69,238.1,10401.0,211.1031,211.556,211.0764,211.4405,10401.0
2020-06-29 15:00:00,238.05,238.16,237.48,237.77,18022.0,211.3961,211.4938,210.8899,211.1475,18022.0
2020-06-29 15:10:00,237.71,237.86,237.65,237.69,7520.0,211.0942,211.2274,211.0409,211.0764,7520.0
2020-06-29 15:20:00,237.67,237.87,237.66,237.69,5661.0,211.0587,211.2363,211.0498,211.0764,5661.0
2020-06-29 15:30:00,237.71,238.06,237.66,237.66,19307.0,211.0942,211.405,211.0498,211.0498,19307.0
2020-06-29 15:40:00,237.72,237.8,237.26,237.53,18789.0,211.1031,211.1741,210.6946,210.9343,18789.0
2020-06-29 15:50:00,237.61,238.8,237.5,238.79,40065.0,211.0054,212.0621,210.9077,212.0533,40065.0
2020-06-30 09:30:00,236.16,237.44,236.0,237.15,14090.0,210.8816,212.0246,210.7387,211.7656,14090.0
2020-06-30 09:40:00,236.99,237.15,236.7,236.93,5088.0,211.6227,211.7656,211.3638,211.5692,5088.0
2020-06-30 09:50:00,236.82,237.72,236.62,237.23,7406.0,211.4709,212.2746,211.2923,211.837,7406.0
2020-06-30 10:00:00,237.25,237.3,236.72,237.23,8047.0,211.8549,211.8995,211.3816,211.837,8047.0
2020-06-30 10:10:00,237.21,237.56,237.11,237.13,7292.0,211.8192,212.1317,211.7299,211.7477,7292.0
2020-06-30 10:20:00,237.13,237.88,237.13,237.6,5125.0,211.7477,212.4175,211.7477,212.1674,5125.0
2020-06-30 10:30:00,237.75,238.27,237.75,238.13,5591.0,212.3014,212.7657,212.3014,212.6407,5591.0
2020-06-30 10:40:00,238.49,238.59,238.21,238.21,11239.0,212.9622,213.0515,212.7121,212.7121,11239.0
2020-06-30 10:50:00,238.24,238.96,238.23,238.69,5364.0,212.7389,213.3819,212.73,213.1408,5364.0
2020-06-30 11:00:00,238.62,239.14,238.62,238.82,3359.0,213.0783,213.5426,213.0783,213.2568,3359.0
2020-06-30 11:10:00,238.77,238.86,238.39,238.68,4401.0,213.2122,213.2926,212.8729,213.1318,4401.0
2020-06-30 11:20:00,238.63,238.77,238.54,238.54,5836.0,213.0872,213.2122,213.0068,213.0068,5836.0
2020-06-30 11:30:00,238.48,238.48,237.77,237.77,5771.0,212.9532,212.9532,212.3192,212.3192,5771.0
2020-06-30 11:40:00,237.71,237.84,237.56,237.65,7159.0,212.2657,212.3817,212.1317,212.2121,7159.0
2020-06-30 11:50:00,237.63,237.71,237.3,237.56,6337.0,212.1942,212.2657,211.8995,212.1317,6337.0
2020-06-30 12:00:00,237.61,237.67,237.43,237.58,6952.0,212.1764,212.2299,212.0156,212.1496,6952.0
2020-06-30 12:10:00,237.53,237.97,237.41,237.7,30076.0,212.1049,212.4978,211.9978,212.2567,30076.0
2020-06-30 12:20:00,237.67,238.0,237.36,237.62,36766.0,212.2299,212.5246,211.9531,212.1853,36766.0
2020-06-30 12:30:00,237.56,238.23,237.44,238.23,8014.0,212.1317,212.73,212.0246,212.73,8014.0
2020-06-30 12:40:00,238.25,238.4,237.84,237.9,3540.0,212.7479,212.8818,212.3817,212.4353,3540.0
2020-06-30 12:50:00,237.89,238.2,237.81,237.86,2633.0,212.4264,212.7032,212.355,212.3996,2633.0
2020-06-30 13:00:00,237.78,238.23,237.71,237.93,7797.0,212.3282,212.73,212.2657,212.4621,7797.0
2020-06-30 13:10:00,237.82,238.04,237.77,237.79,3801.0,212.3639,212.5603,212.3192,212.3371,3801.0
2020-06-30 13:20:00,237.84,238.2,237.84,238.09,5046.0,212.3817,212.7032,212.3817,212.605,5046.0
2020-06-30 13:30:00,238.09,238.13,237.9,238.1,4283.0,212.605,212.6407,212.4353,212.6139,4283.0
2020-06-30 13:40:00,238.04,238.04,237.75,238.0,3283.0,212.5603,212.5603,212.3014,212.5246,3283.0
2020-06-30 13:50:00,237.96,238.28,237.73,238.28,3342.0,212.4889,212.7746,212.2835,212.7746,3342.0
2020-06-30 14:00:00,238.21,238.21,237.83,238.2,3601.0,212.7121,212.7121,212.3728,212.7032,3601.0
2020-06-30 14:10:00,238.08,238.48,238.08,238.4,6015.0,212.5961,212.9532,212.5961,212.8818,6015.0
2020-06-30 14:20:00,238.4,238.91,238.39,238.76,4250.0,212.8818,213.3372,212.8729,213.2033,4250.0
2020-06-30 14:30:00,238.76,238.92,238.66,238.92,5514.0,213.2033,213.3461,213.114,213.3461,5514.0
2020-06-30 14:40:00,238.95,239.51,238.94,239.32,8067.0,213.3729,213.873,213.364,213.7033,8067.0
2020-06-30 14:50:00,239.35,240.14,239.22,240.14,19579.0,213.7301,214.4356,213.614,214.4356,19579.0
2020-06-30 15:00:00,240.22,240.33,239.47,240.15,35124.0,214.507,214.6052,213.8373,214.4445,35124.0
2020-06-30 15:10:00,240.04,240.41,239.8,240.2,24223.0,214.3463,214.6767,214.1319,214.4891,24223.0
2020-06-30 15:20:00,240.2,240.46,239.91,240.19,10521.0,214.4891,214.7213,214.2302,214.4802,10521.0
2020-06-30 15:30:00,240.18,240.62,240.16,240.43,24019.0,214.4713,214.8642,214.4534,214.6945,24019.0
2020-06-30 15:40:00,240.49,241.17,240.43,240.98,29979.0,214.7481,215.3553,214.6945,215.1856,29979.0
2020-06-30 15:50:00,241.21,243.05,240.59,241.26,194134.0,215.391,217.0341,214.8374,215.4357,194134.0
2020-07-01 09:30:00,241.9,242.76,241.1,241.11,22506.0,216.0072,216.7751,215.2928,215.3017,22506.0
2020-07-01 09:40:00,241.19,241.24,239.8,239.98,6626.0,215.3732,215.4178,214.1319,214.2927,6626.0
2020-07-01 09:50:00,240.15,240.43,239.36,239.98,3539.0,214.4445,214.6945,213.739,214.2927,3539.0
2020-07-01 10:00:00,239.97,241.03,239.97,241.03,8965.0,214.2838,215.2303,214.2838,215.2303,8965.0
2020-07-01 10:10:00,241.1,241.88,241.05,241.48,4673.0,215.2928,215.9893,215.2482,215.6321,4673.0
2020-07-01 10:20:00,241.64,241.87,241.39,241.87,3619.0,215.775,215.9804,215.5518,215.9804,3619.0
2020-07-01 10:30:00,242.0,242.59,241.71,241.93,9206.0,216.0965,216.6233,215.8375,216.034,9206.0
2020-07-01 10:40:00,241.88,241.99,241.31,241.4,5718.0,215.9893,216.0875,215.4803,215.5607,5718.0
2020-07-01 10:50:00,241.46,241.81,241.24,241.53,7338.0,215.6143,215.9268,215.4178,215.6768,7338.0
2020-07-01 11:00:00,241.77,241.78,241.49,241.69,5186.0,215.8911,215.9,215.6411,215.8196,5186.0
2020-07-01 11:10:00,241.59,241.79,241.15,241.27,8163.0,215.7303,215.9089,215.3374,215.4446,8163.0
2020-07-01 11:20:00,241.2,241.31,240.49,240.49,7506.0,215.3821,215.4803,214.7481,214.7481,7506.0
2020-07-01 11:30:00,240.53,240.91,240.53,240.68,6278.0,214.7838,215.1231,214.7838,214.9178,6278.0
2020-07-01 11:40:00,240.63,241.35,240.63,241.3,7850.0,214.8731,215.516,214.8731,215.4714,7850.0
2020-07-01 11:50:00,241.39,241.45,241.07,241.21,8226.0,215.5518,215.6053,215.266,215.391,8226.0
2020-07-01 12:00:00,241.19,241.25,241.01,241.25,3617.0,215.3732,215.4267,215.2124,215.4267,3617.0
2020-07-01 12:10:00,241.26,241.89,241.06,241.89,11254.0,215.4357,215.9982,215.2571,215.9982,11254.0
2020-07-01 12:20:00,241.84,242.24,241.83,242.24,4514.0,215.9536,216.3108,215.9447,216.3108,4514.0
2020-07-01 12:30:00,242.29,242.48,242.1,242.41,10007.0,216.3554,216.5251,216.1858,216.4626,10007.0
2020-07-01 12:40:00,242.36,242.58,241.91,242.29,6248.0,216.4179,216.6144,216.0161,216.3554,6248.0
2020-07-01 12:50:00,242.33,242.34,242.01,242.13,6799.0,216.3911,216.4001,216.1054,216.2125,6799.0
2020-07-01 13:00:00,242.05,242.7,241.74,242.27,12022.0,216.1411,216.7215,215.8643,216.3376,12022.0
2020-07-01 13:10:00,242.05,242.25,241.87,242.08,4890.0,216.1411,216.3197,215.9804,216.1679,4890.0
2020-07-01 13:20:00,242.21,242.55,242.2,242.26,4499.0,216.284,216.5876,216.2751,216.3286,4499.0
2020-07-01 13:30:00,242.29,242.38,241.99,242.08,6313.0,216.3554,216.4358,216.0875,216.1679,6313.0
2020-07-01 13:40:00,242.17,242.18,241.65,241.71,6478.0,216.2483,216.2572,215.7839,215.8375,6478.0
2020-07-01 13:50:00,241.72,242.12,241.55,242.02,6715.0,215.8464,216.2036,215.6946,216.1143,6715.0
2020-07-01 14:00:00,242.15,242.64,242.11,242.38,10669.0,216.2304,216.668,216.1947,216.4358,10669.0
2020-07-01 14:10:00,242.39,242.45,242.05,242.05,6795.0,216.4447,216.4983,216.1411,216.1411,6795.0
2020-07-01 14:20:00,242.08,242.53,242.07,242.4,8569.0,216.1679,216.5697,216.159,216.4536,8569.0
2020-07-01 14:30:00,242.5,242.59,242.06,242.32,10234.0,216.5429,216.6233,216.15,216.3822,10234.0
2020-07-01 14:40:00,242.32,242.54,242.27,242.37,7245.0,216.3822,216.5787,216.3376,216.4269,7245.0
2020-07-01 14:50:00,242.48,242.83,242.48,242.67,10415.0,216.5251,216.8376,216.5251,216.6947,10415.0
2020-07-01 15:00:00,242.71,242.97,242.51,242.54,13291.0,216.7305,216.9626,216.5519,216.5787,13291.0
2020-07-01 15:10:00,242.54,242.64,242.29,242.43,8840.0,216.5787,216.668,216.3554,216.4804,8840.0
2020-07-01 15:20:00,242.44,242.57,242.2,242.2,13051.0,216.4894,216.6055,216.2751,216.2751,13051.0
2020-07-01 15:30:00,242.22,243.43,242.09,243.38,19039.0,216.2929,217.3734,216.1768,217.3287,19039.0
2020-07-01 15:40:00,243.42,244.53,243.32,244.02,33399.0,217.3645,218.3557,217.2752,217.9002,33399.0
2020-07-01 15:50:00,244.5,244.85,242.76,243.71,143065.0,218.3289,218.6414,216.7751,217.6234,143065.0
2020-07-02 09:30:00,245.17,247.2,245.17,246.81,19487.0,218.9271,220.7399,218.9271,220.3916,19487.0
2020-07-02 09:40:00,246.73,247.0,245.38,245.49,10087.0,220.3202,220.5613,219.1147,219.2129,10087.0
2020-07-02 09:50:00,245.57,246.11,245.05,245.87,7055.0,219.2843,219.7665,218.82,219.5522,7055.0
2020-07-02 10:00:00,246.03,246.53,245.82,246.23,17243.0,219.6951,220.1416,219.5076,219.8737,17243.0
2020-07-02 10:10:00,246.2,246.7,246.03,246.54,26478.0,219.8469,220.2934,219.6951,220.1505,26478.0
2020-07-02 10:20:00,246.48,247.28,246.42,246.49,10315.0,220.0969,220.8113,220.0433,220.1059,10315.0
2020-07-02 10:30:00,246.62,247.49,246.53,247.21,11395.0,220.2219,220.9988,220.1416,220.7488,11395.0
2020-07-02 10:40:00,247.3,247.4,246.61,246.61,11582.0,220.8292,220.9185,220.213,220.213,11582.0
2020-07-02 10:50:00,246.63,246.63,245.79,245.99,6748.0,220.2309,220.2309,219.4808,219.6594,6748.0
2020-07-02 11:00:00,245.94,246.42,245.8,246.12,10234.0,219.6147,220.0433,219.4897,219.7755,10234.0
2020-07-02 11:10:00,246.05,246.16,245.45,246.13,4979.0,219.713,219.8112,219.1772,219.7844,4979.0
2020-07-02 11:20:00,246.18,246.3,245.92,246.08,7383.0,219.829,219.9362,219.5969,219.7397,7383.0
2020-07-02 11:30:00,246.34,246.44,245.99,246.17,16348.0,219.9719,220.0612,219.6594,219.8201,16348.0
2020-07-02 11:40:00,246.25,246.42,245.97,246.17,24967.0,219.8915,220.0433,219.6415,219.8201,24967.0
2020-07-02 11:50:00,246.25,246.69,246.08,246.65,8711.0,219.8915,220.2844,219.7397,220.2487,8711.0
2020-07-02 12:00:00,246.7,246.7,246.08,246.38,4515.0,220.2934,220.2934,219.7397,220.0076,4515.0
2020-07-02 12:10:00,246.41,246.62,246.08,246.26,8062.0,220.0344,220.2219,219.7397,219.9005,8062.0
2020-07-02 12:20:00,246.16,246.28,245.85,245.97,12903.0,219.8112,219.9183,219.5344,219.6415,12903.0
2020-07-02 12:30:00,245.98,246.02,245.46,245.78,10828.0,219.6504,219.6862,219.1861,219.4719,10828.0
2020-07-02 12:40:00,245.7,246.02,245.67,246.02,6306.0,219.4004,219.6862,219.3736,219.6862,6306.0
2020-07-02 12:50:00,246.06,246.18,245.8,246.0,4795.0,219.7219,219.829,219.4897,219.6683,4795.0
2020-07-02 13:00:00,245.94,245.94,245.55,245.65,5720.0,219.6147,219.6147,219.2665,219.3558,5720.0
2020-07-02 13:10:00,245.61,245.63,245.33,245.42,7566.0,219.3201,219.3379,219.07,219.1504,7566.0
2020-07-02 13:20:00,245.29,245.58,245.03,245.26,9839.0,219.0343,219.2933,218.8021,219.0075,9839.0
2020-07-02 13:30:00,245.3,245.31,244.92,245.19,7374.0,219.0432,219.0522,218.7039,218.945,7374.0
2020-07-02 13:40:00,245.21,245.37,245.1,245.37,12830.0,218.9629,219.1057,218.8646,219.1057,12830.0
2020-07-02 13:50:00,245.54,245.61,245.42,245.48,4783.0,219.2575,219.3201,219.1504,219.204,4783.0
2020-07-02 14:00:00,245.64,245.64,245.13,245.28,4072.0,219.3468,219.3468,218.8914,219.0254,4072.0
2020-07-02 14:10:00,245.29,245.3,245.14,245.27,1902.0,219.0343,219.0432,218.9004,219.0164,1902.0
2020-07-02 14:20:00,245.24,246.23,245.24,246.23,4390.0,218.9897,219.8737,218.9897,219.8737,4390.0
2020-07-02 14:30:00,246.23,246.74,246.23,246.71,10133.0,219.8737,220.3291,219.8737,220.3023,10133.0
2020-07-02 14:40:00,246.74,247.04,246.64,246.97,11397.0,220.3291,220.597,220.2398,220.5345,11397.0
2020-07-02 14:50:00,246.93,247.13,246.72,247.1,13299.0,220.4988,220.6774,220.3112,220.6506,13299.0
2020-07-02 15:00:00,247.13,247.39,247.0,247.29,11590.0,220.6774,220.9095,220.5613,220.8202,11590.0
2020-07-02 15:10:00,247.25,247.28,247.1,247.24,9864.0,220.7845,220.8113,220.6506,220.7756,9864.0
2020-07-02 15:20:00,247.25,247.29,246.9,246.96,15365.0,220.7845,220.8202,220.472,220.5255,15365.0
2020-07-02 15:30:00,246.97,247.43,246.61,247.17,25903.0,220.5345,220.9452,220.213,220.7131,25903.0
2020-07-02 15:40:00,247.23,247.43,246.82,247.26,49761.0,220.7666,220.9452,220.4005,220.7934,49761.0
2020-07-02 15:50:00,247.24,247.76,246.57,247.41,113701.0,220.7756,221.2399,220.1773,220.9274,113701.0
2020-07-06 09:30:00,250.33,250.98,248.2,248.51,30201.0,223.5348,224.1152,221.6328,221.9096,30201.0
2020-07-06 09:40:00,248.59,248.88,248.35,248.71,6649.0,221.9811,222.24,221.7668,222.0882,6649.0
2020-07-06 09:50:00,248.64,248.96,248.34,248.55,4670.0,222.0257,222.3115,221.7578,221.9454,4670.0
2020-07-06 10:00:00,248.58,248.99,247.22,247.41,9247.0,221.9721,222.3383,220.7577,220.9274,9247.0
2020-07-06 10:10:00,247.38,248.25,247.27,247.92,19299.0,220.9006,221.6775,220.8024,221.3828,19299.0
2020-07-06 10:20:00,247.74,247.85,246.94,247.24,5775.0,221.2221,221.3203,220.5077,220.7756,5775.0
2020-07-06 10:30:00,247.16,247.61,247.11,247.19,3790.0,220.7041,221.106,220.6595,220.7309,3790.0
2020-07-06 10:40:00,247.3,248.2,246.99,248.2,5975.0,220.8292,221.6328,220.5523,221.6328,5975.0
2020-07-06 10:50:00,248.23,248.8,248.23,248.74,7775.0,221.6596,222.1686,221.6596,222.115,7775.0
2020-07-06 11:00:00,248.77,248.77,248.38,248.42,6685.0,222.1418,222.1418,221.7936,221.8293,6685.0
2020-07-06 11:10:00,248.36,248.67,248.26,248.63,9435.0,221.7757,222.0525,221.6864,222.0168,9435.0
2020-07-06 11:20:00,248.74,249.18,248.53,249.17,11694.0,222.115,222.5079,221.9275,222.499,11694.0
2020-07-06 11:30:00,249.06,249.23,249.01,249.06,6519.0,222.4008,222.5526,222.3561,222.4008,6519.0
2020-07-06 11:40:00,249.06,249.2,249.03,249.08,5022.0,222.4008,222.5258,222.374,222.4186,5022.0
2020-07-06 11:50:00,249.07,249.39,248.84,248.84,9190.0,222.4097,222.6954,222.2043,222.2043,9190.0
2020-07-06 12:00:00,248.89,249.09,248.69,248.7,4343.0,222.249,222.4276,222.0704,222.0793,4343.0
2020-07-06 12:10:00,248.6,248.73,248.47,248.47,5404.0,221.99,222.1061,221.8739,221.8739,5404.0
2020-07-06 12:20:00,248.42,248.51,248.21,248.27,4839.0,221.8293,221.9096,221.6417,221.6953,4839.0
2020-07-06 12:30:00,248.22,248.43,248.01,248.04,9413.0,221.6507,221.8382,221.4632,221.4899,9413.0
2020-07-06 12:40:00,248.02,248.03,247.68,247.93,5794.0,221.4721,221.481,221.1685,221.3917,5794.0
2020-07-06 12:50:00,247.92,247.97,247.58,247.6,5717.0,221.3828,221.4274,221.0792,221.097,5717.0
2020-07-06 13:00:00,247.64,247.65,247.23,247.45,5954.0,221.1328,221.1417,220.7666,220.9631,5954.0
2020-07-06 13:10:00,247.51,247.78,247.49,247.67,4643.0,221.0167,221.2578,220.9988,221.1595,4643.0
2020-07-06 13:20:00,247.71,247.83,247.47,247.73,8534.0,221.1953,221.3024,220.981,221.2131,8534.0
2020-07-06 13:30:00,247.77,247.82,247.51,247.6,4623.0,221.2488,221.2935,221.0167,221.097,4623.0
2020-07-06 13:40:00,247.63,247.63,247.23,247.23,4303.0,221.1238,221.1238,220.7666,220.7666,4303.0
2020-07-06 13:50:00,247.13,247.16,246.89,246.95,9582.0,220.6774,220.7041,220.463,220.5166,9582.0
2020-07-06 14:00:00,247.0,247.13,246.65,246.79,10073.0,220.5613,220.6774,220.2487,220.3737,10073.0
2020-07-06 14:10:00,246.68,246.68,245.96,246.07,15567.0,220.2755,220.2755,219.6326,219.7308,15567.0
2020-07-06 14:20:00,245.98,246.02,245.71,245.94,21672.0,219.6504,219.6862,219.4093,219.6147,21672.0
2020-07-06 14:30:00,245.87,246.04,245.78,245.95,7226.0,219.5522,219.704,219.4719,219.6237,7226.0
2020-07-06 14:40:00,246.0,246.05,244.86,245.13,14779.0,219.6683,219.713,218.6503,218.8914,14779.0
2020-07-06 14:50:00,245.22,245.6,245.18,245.32,10635.0,218.9718,219.3111,218.9361,219.0611,10635.0
2020-07-06 15:00:00,245.26,245.55,245.14,245.2,7702.0,219.0075,219.2665,218.9004,218.9539,7702.0
2020-07-06 15:10:00,245.2,245.72,245.19,245.72,10204.0,218.9539,219.4183,218.945,219.4183,10204.0
2020-07-06 15:20:00,245.66,245.95,245.63,245.81,15788.0,219.3647,219.6237,219.3379,219.4986,15788.0
2020-07-06 15:30:00,245.84,246.58,245.66,246.37,22562.0,219.5254,220.1862,219.3647,219.9987,22562.0
2020-07-06 15:40:00,246.41,247.63,246.33,247.63,38280.0,220.0344,221.1238,219.963,221.1238,38280.0
2020-07-06 15:50:00,247.94,248.99,247.72,248.93,156853.0,221.4006,222.3383,221.2042,222.2847,156853.0
2020-07-07 09:30:00,251.85,258.99,251.67,257.21,107396.0,224.8921,231.2679,224.7314,229.6784,107396.0
2020-07-07 09:40:00,257.06,258.96,256.43,258.19,42734.0,229.5444,231.2411,228.9819,230.5535,42734.0
2020-07-07 09:50:00,258.19,258.31,256.25,256.42,38485.0,230.5535,230.6607,228.8212,228.973,38485.0
2020-07-07 10:00:00,256.57,258.12,255.88,258.12,58406.0,229.1069,230.491,228.4908,230.491,58406.0
2020-07-07 10:10:00,258.07,258.66,257.76,258.04,33776.0,230.4463,230.9732,230.1695,230.4196,33776.0
2020-07-07 10:20:00,258.18,258.92,257.95,258.82,36875.0,230.5446,231.2054,230.3392,231.1161,36875.0
2020-07-07 10:30:00,258.89,259.5,258.71,259.5,45830.0,231.1786,231.7233,231.0178,231.7233,45830.0
2020-07-07 10:40:00,259.44,259.96,258.38,259.51,43442.0,231.6697,232.134,230.7232,231.7322,43442.0
2020-07-07 10:50:00,259.5,260.41,259.37,259.89,25293.0,231.7233,232.5359,231.6072,232.0715,25293.0
2020-07-07 11:00:00,259.82,261.09,259.82,260.68,38633.0,232.009,233.1431,232.009,232.777,38633.0
2020-07-07 11:10:00,260.79,262.62,260.59,262.62,31739.0,232.8752,234.5093,232.6966,234.5093,31739.0
2020-07-07 11:20:00,262.57,263.2,262.15,263.01,32181.0,234.4647,235.0272,234.0896,234.8576,32181.0
2020-07-07 11:30:00,263.08,263.17,262.09,262.86,30005.0,234.9201,235.0004,234.036,234.7236,30005.0
2020-07-07 11:40:00,262.77,263.62,262.27,263.33,30696.0,234.6433,235.4023,234.1968,235.1433,30696.0
2020-07-07 11:50:00,263.35,264.07,262.26,262.38,49255.0,235.1612,235.8041,234.1878,234.295,49255.0
2020-07-07 12:00:00,262.3,262.67,260.75,261.21,27763.0,234.2236,234.554,232.8395,233.2502,27763.0
2020-07-07 12:10:00,261.21,262.38,261.06,262.18,24161.0,233.2502,234.295,233.1163,234.1164,24161.0
2020-07-07 12:20:00,262.24,262.67,261.76,262.31,30388.0,234.17,234.554,233.7414,234.2325,30388.0
2020-07-07 12:30:00,262.18,262.76,262.04,262.69,19915.0,234.1164,234.6343,233.9914,234.5718,19915.0
2020-07-07 12:40:00,262.62,263.62,262.56,263.56,27417.0,234.5093,235.4023,234.4557,235.3487,27417.0
2020-07-07 12:50:00,263.72,264.76,263.71,264.39,28858.0,235.4916,236.4202,235.4826,236.0899,28858.0
2020-07-07 13:00:00,264.41,264.67,262.9,263.5,27641.0,236.1077,236.3399,234.7593,235.2951,27641.0
2020-07-07 13:10:00,263.5,264.54,263.41,264.48,23871.0,235.2951,236.2238,235.2147,236.1702,23871.0
2020-07-07 13:20:00,264.54,265.27,264.4,264.77,24486.0,236.2238,236.8757,236.0988,236.4292,24486.0
2020-07-07 13:30:00,264.63,264.63,263.66,264.15,32439.0,236.3042,236.3042,235.438,235.8755,32439.0
2020-07-07 13:40:00,264.06,264.54,263.76,263.84,16156.0,235.7952,236.2238,235.5273,235.5987,16156.0
2020-07-07 13:50:00,263.75,263.95,263.21,263.63,23810.0,235.5184,235.6969,235.0362,235.4112,23810.0
2020-07-07 14:00:00,263.54,264.08,263.37,263.83,30303.0,235.3308,235.813,235.179,235.5898,30303.0
2020-07-07 14:10:00,263.87,264.78,263.87,264.24,19002.0,235.6255,236.4381,235.6255,235.9559,19002.0
2020-07-07 14:20:00,264.16,265.07,264.02,264.77,28279.0,235.8845,236.6971,235.7595,236.4292,28279.0
2020-07-07 14:30:00,264.61,264.72,264.28,264.72,16750.0,236.2863,236.3845,235.9916,236.3845,16750.0
2020-07-07 14:40:00,264.68,264.89,264.01,264.07,38079.0,236.3488,236.5363,235.7505,235.8041,38079.0
2020-07-07 14:50:00,264.07,264.69,264.07,264.47,22491.0,235.8041,236.3577,235.8041,236.1613,22491.0
2020-07-07 15:00:00,264.45,264.51,263.86,263.92,31279.0,236.1434,236.197,235.6166,235.6702,31279.0
2020-07-07 15:10:00,263.76,264.72,263.52,264.65,35166.0,235.5273,236.3845,235.313,236.322,35166.0
2020-07-07 15:20:00,264.59,265.11,264.59,265.03,38530.0,236.2684,236.7328,236.2684,236.6613,38530.0
2020-07-07 15:30:00,265.06,265.2,264.44,264.61,49033.0,236.6881,236.8131,236.1345,236.2863,49033.0
2020-07-07 15:40:00,264.61,265.19,264.56,264.86,69713.0,236.2863,236.8042,236.2417,236.5095,69713.0
2020-07-07 15:50:00,264.81,265.14,263.41,265.13,200249.0,236.4649,236.7596,235.2147,236.7506,200249.0
2020-07-08 09:30:00,266.52,276.86,265.98,271.08,206143.0,237.9919,247.2251,237.5097,242.0638,206143.0
2020-07-08 09:40:00,271.45,274.74,270.29,273.68,78323.0,242.3942,245.332,241.3583,244.3855,78323.0
2020-07-08 09:50:00,273.66,274.7,272.67,274.21,112811.0,244.3676,245.2963,243.4836,244.8587,112811.0
2020-07-08 10:00:00,274.38,274.87,272.28,274.37,62752.0,245.0105,245.4481,243.1353,245.0016,62752.0
2020-07-08 10:10:00,274.32,274.67,272.53,273.15,63685.0,244.9569,245.2695,243.3586,243.9122,63685.0
2020-07-08 10:20:00,273.44,273.47,271.52,271.52,28907.0,244.1711,244.1979,242.4567,242.4567,28907.0
2020-07-08 10:30:00,271.38,272.11,271.3,272.06,23897.0,242.3316,242.9835,242.2602,242.9389,23897.0
2020-07-08 10:40:00,272.08,272.19,270.83,271.41,31832.0,242.9567,243.0549,241.8405,242.3584,31832.0
2020-07-08 10:50:00,271.41,271.53,270.37,270.38,28613.0,242.3584,242.4656,241.4298,241.4387,28613.0
2020-07-08 11:00:00,270.38,271.01,269.81,270.52,54456.0,241.4387,242.0013,240.9297,241.5637,54456.0
2020-07-08 11:10:00,270.29,270.73,269.64,269.78,46531.0,241.3583,241.7512,240.7779,240.9029,46531.0
2020-07-08 11:20:00,269.81,269.81,268.18,268.87,30277.0,240.9297,240.9297,239.4742,240.0903,30277.0
2020-07-08 11:30:00,268.91,269.46,268.0,268.75,35334.0,240.126,240.6172,239.3134,239.9832,35334.0
2020-07-08 11:40:00,268.71,269.04,268.15,268.62,38915.0,239.9474,240.2421,239.4474,239.8671,38915.0
2020-07-08 11:50:00,268.52,269.23,268.13,268.13,19388.0,239.7778,240.4118,239.4295,239.4295,19388.0
2020-07-08 12:00:00,268.18,268.31,267.5,267.76,20740.0,239.4742,239.5903,238.867,239.0991,20740.0
2020-07-08 12:10:00,267.81,268.31,267.5,267.59,24710.0,239.1438,239.5903,238.867,238.9473,24710.0
2020-07-08 12:20:00,267.63,269.03,267.56,267.97,38837.0,238.983,240.2332,238.9205,239.2866,38837.0
2020-07-08 12:30:00,268.06,268.7,268.01,268.24,32890.0,239.367,239.9385,239.3224,239.5277,32890.0
2020-07-08 12:40:00,268.26,269.06,268.16,268.95,38937.0,239.5456,240.26,239.4563,240.1618,38937.0
2020-07-08 12:50:00,268.99,269.53,268.49,269.49,44376.0,240.1975,240.6797,239.751,240.6439,44376.0
2020-07-08 13:00:00,269.47,269.47,268.4,268.49,34991.0,240.6261,240.6261,239.6706,239.751,34991.0
2020-07-08 13:10:00,268.53,268.74,268.18,268.39,31410.0,239.7867,239.9742,239.4742,239.6617,31410.0
2020-07-08 13:20:00,268.32,268.34,267.64,268.02,23600.0,239.5992,239.617,238.992,239.3313,23600.0
2020-07-08 13:30:00,268.08,268.34,267.84,268.25,26426.0,239.3849,239.617,239.1706,239.5367,26426.0
2020-07-08 13:40:00,268.24,268.33,267.65,267.8,27222.0,239.5277,239.6081,239.0009,239.1348,27222.0
2020-07-08 13:50:00,267.75,267.83,266.92,267.39,36844.0,239.0902,239.1616,238.349,238.7687,36844.0
2020-07-08 14:00:00,267.42,267.78,267.0,267.13,33186.0,238.7955,239.117,238.4205,238.5366,33186.0
2020-07-08 14:10:00,267.11,267.6,266.68,267.09,40010.0,238.5187,238.9563,238.1347,238.5008,40010.0
2020-07-08 14:20:00,267.03,267.49,266.86,267.36,35108.0,238.4473,238.858,238.2955,238.7419,35108.0
2020-07-08 14:30:00,267.37,267.39,266.88,267.12,26001.0,238.7509,238.7687,238.3133,238.5276,26001.0
2020-07-08 14:40:00,267.04,267.67,266.77,267.67,36995.0,238.4562,239.0188,238.2151,239.0188,36995.0
2020-07-08 14:50:00,267.74,268.32,267.49,268.13,41923.0,239.0813,239.5992,238.858,239.4295,41923.0
2020-07-08 15:00:00,268.16,268.64,267.97,268.41,51328.0,239.4563,239.8849,239.2866,239.6796,51328.0
2020-07-08 15:10:00,268.41,269.38,268.41,269.38,58558.0,239.6796,240.5457,239.6796,240.5457,58558.0
2020-07-08 15:20:00,269.43,269.55,268.97,269.23,51796.0,240.5904,240.6975,240.1796,240.4118,51796.0
2020-07-08 15:30:00,269.19,269.61,269.11,269.26,57599.0,240.3761,240.7511,240.3046,240.4386,57599.0
2020-07-08 15:40:00,269.26,269.27,268.47,268.48,66405.0,240.4386,240.4475,239.7331,239.7421,66405.0
2020-07-08 15:50:00,268.34,269.99,268.19,269.78,188754.0,239.617,241.0904,239.4831,240.9029,188754.0
2020-07-09 09:30:00,271.02,271.79,269.23,269.95,27159.0,242.0102,242.6978,240.4118,241.0547,27159.0
2020-07-09 09:40:00,269.89,270.71,269.24,269.25,13419.0,241.0011,241.7334,240.4207,240.4296,13419.0
2020-07-09 09:50:00,269.6,270.72,269.59,270.15,18846.0,240.7422,241.7423,240.7332,241.2333,18846.0
2020-07-09 10:00:00,270.18,271.09,269.91,270.87,19498.0,241.2601,242.0727,241.019,241.8762,19498.0
2020-07-09 10:10:00,270.83,271.0,268.63,268.82,16238.0,241.8405,241.9923,239.876,240.0457,16238.0
2020-07-09 10:20:00,268.85,269.97,268.84,269.34,36322.0,240.0725,241.0726,240.0635,240.51,36322.0
2020-07-09 10:30:00,269.26,269.3,268.85,269.0,15125.0,240.4386,240.4743,240.0725,240.2064,15125.0
2020-07-09 10:40:00,269.01,269.18,268.18,268.69,26323.0,240.2153,240.3671,239.4742,239.9296,26323.0
2020-07-09 10:50:00,268.6,268.83,266.91,267.44,34222.0,239.8492,240.0546,238.3401,238.8134,34222.0
2020-07-09 11:00:00,267.4,267.95,266.94,267.77,20026.0,238.7777,239.2688,238.3669,239.1081,20026.0
2020-07-09 11:10:00,268.08,268.26,266.72,266.72,14307.0,239.3849,239.5456,238.1704,238.1704,14307.0
2020-07-09 11:20:00,266.72,267.53,266.72,267.31,18036.0,238.1704,238.8937,238.1704,238.6973,18036.0
2020-07-09 11:30:00,267.45,267.75,267.1,267.1,15033.0,238.8223,239.0902,238.5098,238.5098,15033.0
2020-07-09 11:40:00,267.15,267.15,265.94,266.84,21888.0,238.5544,238.5544,237.4739,238.2776,21888.0
2020-07-09 11:50:00,266.84,267.45,266.67,267.22,16612.0,238.2776,238.8223,238.1258,238.6169,16612.0
2020-07-09 12:00:00,267.23,268.17,266.99,268.17,15065.0,238.6259,239.4652,238.4115,239.4652,15065.0
2020-07-09 12:10:00,268.14,268.31,267.83,268.31,21822.0,239.4385,239.5903,239.1616,239.5903,21822.0
2020-07-09 12:20:00,268.26,268.74,268.0,268.14,19805.0,239.5456,239.9742,239.3134,239.4385,19805.0
2020-07-09 12:30:00,268.09,268.7,268.09,268.69,16203.0,239.3938,239.9385,239.3938,239.9296,16203.0
2020-07-09 12:40:00,268.76,269.15,268.72,269.12,11850.0,239.9921,240.3403,239.9564,240.3136,11850.0
2020-07-09 12:50:00,269.11,269.27,268.31,268.9,19793.0,240.3046,240.4475,239.5903,240.1171,19793.0
2020-07-09 13:00:00,268.84,269.97,268.67,269.9,20054.0,240.0635,241.0726,239.9117,241.0101,20054.0
2020-07-09 13:10:00,269.91,270.1,269.85,269.88,12025.0,241.019,241.1887,240.9654,240.9922,12025.0
2020-07-09 13:20:00,269.88,269.9,269.35,269.38,8371.0,240.9922,241.0101,240.5189,240.5457,8371.0
2020-07-09 13:30:00,269.34,269.44,269.16,269.24,8313.0,240.51,240.5993,240.3493,240.4207,8313.0
2020-07-09 13:40:00,269.27,269.71,269.04,269.55,18275.0,240.4475,240.8404,240.2421,240.6975,18275.0
2020-07-09 13:50:00,269.55,270.12,269.54,269.92,17868.0,240.6975,241.2065,240.6886,241.0279,17868.0
2020-07-09 14:00:00,269.9,271.03,269.68,271.02,29814.0,241.0101,242.0191,240.8136,242.0102,29814.0
2020-07-09 14:10:00,271.08,271.08,270.38,270.79,17244.0,242.0638,242.0638,241.4387,241.8048,17244.0
2020-07-09 14:20:00,270.79,271.68,270.69,271.47,17912.0,241.8048,242.5995,241.7155,242.412,17912.0
2020-07-09 14:30:00,271.57,271.69,271.42,271.5,19037.0,242.5013,242.6085,242.3674,242.4388,19037.0
2020-07-09 14:40:00,271.52,271.55,270.9,271.03,12447.0,242.4567,242.4834,241.903,242.0191,12447.0
2020-07-09 14:50:00,271.03,271.48,270.78,271.33,18328.0,242.0191,242.4209,241.7959,242.287,18328.0
2020-07-09 15:00:00,271.28,271.54,271.12,271.42,20304.0,242.2423,242.4745,242.0995,242.3674,20304.0
2020-07-09 15:10:00,271.46,271.83,271.33,271.4,20858.0,242.4031,242.7335,242.287,242.3495,20858.0
2020-07-09 15:20:00,271.36,271.4,270.13,270.3,19176.0,242.3138,242.3495,241.2154,241.3672,19176.0
2020-07-09 15:30:00,270.23,270.73,269.55,270.67,44867.0,241.3047,241.7512,240.6975,241.6976,44867.0
2020-07-09 15:40:00,270.69,271.77,270.17,271.14,48867.0,241.7155,242.6799,241.2512,242.1173,48867.0
2020-07-09 15:50:00,271.01,272.01,270.81,271.63,157907.0,242.0013,242.8942,241.8227,242.5549,157907.0
2020-07-10 09:30:00,272.41,273.68,271.78,272.62,48836.0,243.2514,244.3855,242.6888,243.4389,48836.0
2020-07-10 09:40:00,272.73,273.84,272.36,272.52,11104.0,243.5371,244.5283,243.2067,243.3496,11104.0
2020-07-10 09:50:00,272.37,272.4,271.1,271.31,10674.0,243.2157,243.2425,242.0816,242.2691,10674.0
2020-07-10 10:00:00,271.25,271.25,269.84,270.38,23559.0,242.2156,242.2156,240.9565,241.4387,23559.0
2020-07-10 10:10:00,270.55,271.55,270.41,271.25,21183.0,241.5905,242.4834,241.4655,242.2156,21183.0
2020-07-10 10:20:00,271.1,271.96,270.9,271.77,9931.0,242.0816,242.8496,241.903,242.6799,9931.0
2020-07-10 10:30:00,271.7,272.25,271.48,271.54,7843.0,242.6174,243.1085,242.4209,242.4745,7843.0
2020-07-10 10:40:00,271.69,272.64,271.5,271.86,13344.0,242.6085,243.4568,242.4388,242.7603,13344.0
2020-07-10 10:50:00,271.89,272.79,271.82,271.89,9968.0,242.7871,243.5907,242.7245,242.7871,9968.0
2020-07-10 11:00:00,271.8,271.89,271.04,271.51,10255.0,242.7067,242.7871,242.028,242.4477,10255.0
2020-07-10 11:10:00,271.56,271.63,271.25,271.47,13332.0,242.4924,242.5549,242.2156,242.412,13332.0
2020-07-10 11:20:00,271.61,271.67,271.06,271.21,10972.0,242.537,242.5906,242.0459,242.1798,10972.0
2020-07-10 11:30:00,271.06,271.86,271.06,271.76,10481.0,242.0459,242.7603,242.0459,242.671,10481.0
2020-07-10 11:40:00,271.78,272.09,271.38,271.5,8858.0,242.6888,242.9656,242.3316,242.4388,8858.0
2020-07-10 11:50:00,271.54,271.88,271.43,271.56,8660.0,242.4745,242.7781,242.3763,242.4924,8660.0
2020-07-10 12:00:00,271.46,271.57,270.96,271.35,14164.0,242.4031,242.5013,241.9566,242.3049,14164.0
2020-07-10 12:10:00,271.37,271.56,271.14,271.18,13938.0,242.3227,242.4924,242.1173,242.1531,13938.0
2020-07-10 12:20:00,271.23,271.3,270.9,270.9,12503.0,242.1977,242.2602,241.903,241.903,12503.0
2020-07-10 12:30:00,271.01,271.2,270.93,271.08,12817.0,242.0013,242.1709,241.9298,242.0638,12817.0
2020-07-10 12:40:00,271.15,271.38,270.86,271.29,10690.0,242.1263,242.3316,241.8673,242.2513,10690.0
2020-07-10 12:50:00,271.25,271.56,271.15,271.44,7000.0,242.2156,242.4924,242.1263,242.3852,7000.0
2020-07-10 13:00:00,271.56,271.88,271.29,271.78,11046.0,242.4924,242.7781,242.2513,242.6888,11046.0
2020-07-10 13:10:00,271.78,272.14,271.73,271.99,11337.0,242.6888,243.0103,242.6442,242.8764,11337.0
2020-07-10 13:20:00,271.95,273.03,271.95,273.03,16741.0,242.8406,243.805,242.8406,243.805,16741.0
2020-07-10 13:30:00,272.99,273.31,272.43,272.86,34832.0,243.7693,244.0551,243.2693,243.6532,34832.0
2020-07-10 13:40:00,272.79,273.08,272.66,272.94,8825.0,243.5907,243.8497,243.4746,243.7247,8825.0
2020-07-10 13:50:00,273.01,273.1,272.54,272.59,6340.0,243.7872,243.8675,243.3675,243.4121,6340.0
2020-07-10 14:00:00,272.63,272.7,272.28,272.5,9108.0,243.4478,243.5104,243.1353,243.3318,9108.0
2020-07-10 14:10:00,272.44,272.55,272.19,272.49,10395.0,243.2782,243.3764,243.0549,243.3228,10395.0
2020-07-10 14:20:00,272.44,273.14,272.43,272.95,10859.0,243.2782,243.9033,243.2693,243.7336,10859.0
2020-07-10 14:30:00,272.88,273.09,272.83,273.01,6928.0,243.6711,243.8586,243.6264,243.7872,6928.0
2020-07-10 14:40:00,273.0,273.26,272.88,273.03,13362.0,243.7782,244.0104,243.6711,243.805,13362.0
2020-07-10 14:50:00,272.99,273.2,272.83,272.91,14005.0,243.7693,243.9568,243.6264,243.6979,14005.0
2020-07-10 15:00:00,272.98,273.1,272.57,273.05,11139.0,243.7604,243.8675,243.3943,243.8229,11139.0
2020-07-10 15:10:00,273.02,273.39,272.99,273.31,13028.0,243.7961,244.1265,243.7693,244.0551,13028.0
2020-07-10 15:20:00,273.33,273.34,273.11,273.15,12300.0,244.0729,244.0818,243.8765,243.9122,12300.0
2020-07-10 15:30:00,273.13,273.67,273.06,273.34,23868.0,243.8943,244.3765,243.8318,244.0818,23868.0
2020-07-10 15:40:00,273.32,273.43,272.69,273.27,28294.0,244.064,244.1622,243.5014,244.0193,28294.0
2020-07-10 15:50:00,273.33,273.71,272.99,273.2,79653.0,244.0729,244.4122,243.7693,243.9568,79653.0
2020-07-13 09:30:00,276.07,277.82,275.2,277.8,43862.0,246.5196,248.0823,245.7428,248.0645,43862.0
2020-07-13 09:40:00,277.99,278.48,276.66,277.8,16090.0,248.2341,248.6717,247.0465,248.0645,16090.0
2020-07-13 09:50:00,277.57,278.3,277.55,277.88,18969.0,247.8591,248.5109,247.8412,248.1359,18969.0
2020-07-13 10:00:00,277.96,278.63,277.68,278.58,13728.0,248.2073,248.8056,247.9573,248.761,13728.0
2020-07-13 10:10:00,278.66,279.04,277.78,278.21,19004.0,248.8324,249.1717,248.0466,248.4306,19004.0
2020-07-13 10:20:00,278.19,278.2,277.73,278.2,12015.0,248.4127,248.4216,248.0019,248.4216,12015.0
2020-07-13 10:30:00,278.19,278.93,278.05,278.81,17282.0,248.4127,249.0735,248.2877,248.9663,17282.0
2020-07-13 10:40:00,278.87,279.42,278.41,278.63,33529.0,249.0199,249.511,248.6092,248.8056,33529.0
2020-07-13 10:50:00,278.76,279.38,278.6,279.38,14752.0,248.9217,249.4753,248.7788,249.4753,14752.0
2020-07-13 11:00:00,279.32,280.0,279.29,279.54,15148.0,249.4218,250.029,249.395,249.6182,15148.0
2020-07-13 11:10:00,279.57,279.84,279.11,279.73,11532.0,249.645,249.8861,249.2342,249.7879,11532.0
2020-07-13 11:20:00,279.73,280.67,279.45,280.65,14360.0,249.7879,250.6272,249.5378,250.6094,14360.0
2020-07-13 11:30:00,280.7,280.7,279.3,279.44,15883.0,250.654,250.654,249.4039,249.5289,15883.0
2020-07-13 11:40:00,279.39,279.45,278.87,279.17,15074.0,249.4843,249.5378,249.0199,249.2878,15074.0
2020-07-13 11:50:00,279.16,279.36,278.75,278.82,11530.0,249.2789,249.4575,248.9128,248.9753,11530.0
2020-07-13 12:00:00,278.91,279.53,278.9,279.23,15154.0,249.0556,249.6093,249.0467,249.3414,15154.0
2020-07-13 12:10:00,279.22,279.22,278.4,278.41,11157.0,249.3325,249.3325,248.6002,248.6092,11157.0
2020-07-13 12:20:00,278.34,278.96,278.22,278.8,15781.0,248.5467,249.1003,248.4395,248.9574,15781.0
2020-07-13 12:30:00,278.82,279.03,278.53,278.9,8867.0,248.9753,249.1628,248.7163,249.0467,8867.0
2020-07-13 12:40:00,278.82,278.91,278.22,278.23,9642.0,248.9753,249.0556,248.4395,248.4484,9642.0
2020-07-13 12:50:00,278.3,278.38,278.07,278.26,14320.0,248.5109,248.5824,248.3056,248.4752,14320.0
2020-07-13 13:00:00,278.25,278.25,277.65,277.87,13157.0,248.4663,248.4663,247.9305,248.127,13157.0
2020-07-13 13:10:00,277.88,278.67,277.55,278.55,10934.0,248.1359,248.8413,247.8412,248.7342,10934.0
2020-07-13 13:20:00,278.6,279.11,278.5,278.75,9388.0,248.7788,249.2342,248.6895,248.9128,9388.0
2020-07-13 13:30:00,278.99,279.26,278.74,279.12,11275.0,249.1271,249.3682,248.9038,249.2432,11275.0
2020-07-13 13:40:00,279.09,279.09,278.55,278.56,9123.0,249.2164,249.2164,248.7342,248.7431,9123.0
2020-07-13 13:50:00,278.6,279.1,278.52,278.9,8748.0,248.7788,249.2253,248.7074,249.0467,8748.0
2020-07-13 14:00:00,278.88,278.89,277.28,277.28,10688.0,249.0288,249.0378,247.6001,247.6001,10688.0
2020-07-13 14:10:00,277.29,277.45,276.87,277.05,11638.0,247.609,247.7519,247.234,247.3947,11638.0
2020-07-13 14:20:00,276.98,277.13,275.84,276.17,13092.0,247.3322,247.4662,246.3142,246.6089,13092.0
2020-07-13 14:30:00,276.12,276.34,275.77,276.3,10262.0,246.5643,246.7607,246.2517,246.725,10262.0
2020-07-13 14:40:00,276.23,276.55,275.86,276.1,13776.0,246.6625,246.9483,246.3321,246.5464,13776.0
2020-07-13 14:50:00,276.04,276.36,275.9,276.14,19216.0,246.4928,246.7786,246.3678,246.5821,19216.0
2020-07-13 15:00:00,276.07,276.07,274.77,274.8,15108.0,246.5196,246.5196,245.3588,245.3856,15108.0
2020-07-13 15:10:00,274.97,275.53,274.83,275.38,22407.0,245.5374,246.0374,245.4124,245.9035,22407.0
2020-07-13 15:20:00,275.43,275.77,274.5,274.63,44697.0,245.9481,246.2517,245.1177,245.2338,44697.0
2020-07-13 15:30:00,274.63,274.79,273.54,274.05,41542.0,245.2338,245.3766,244.2604,244.7159,41542.0
2020-07-13 15:40:00,274.23,275.31,273.8,273.8,40502.0,244.8766,245.841,244.4926,244.4926,40502.0
2020-07-13 15:50:00,273.77,275.01,273.65,274.34,101255.0,244.4658,245.5731,244.3587,244.9748,101255.0
2020-07-14 09:30:00,274.0,276.11,273.03,276.06,26682.0,244.6712,246.5553,243.805,246.5107,26682.0
2020-07-14 09:40:00,276.56,277.04,276.18,276.49,7096.0,246.9572,247.3858,246.6179,246.8947,7096.0
2020-07-14 09:50:00,276.56,277.47,275.66,276.94,17675.0,246.9572,247.7698,246.1535,247.2965,17675.0
2020-07-14 10:00:00,276.94,277.12,275.81,276.47,11316.0,247.2965,247.4572,246.2875,246.8768,11316.0
2020-07-14 10:10:00,276.42,276.75,274.91,275.14,34102.0,246.8322,247.1268,245.4838,245.6892,34102.0
2020-07-14 10:20:00,275.16,276.24,275.03,275.79,21402.0,245.707,246.6714,245.591,246.2696,21402.0
2020-07-14 10:30:00,275.92,276.86,275.68,275.86,14753.0,246.3857,247.2251,246.1714,246.3321,14753.0
2020-07-14 10:40:00,275.9,276.31,275.53,275.76,11885.0,246.3678,246.7339,246.0374,246.2428,11885.0
2020-07-14 10:50:00,275.8,276.16,275.1,275.18,16028.0,246.2785,246.6,245.6535,245.7249,16028.0
2020-07-14 11:00:00,275.31,276.47,275.0,276.18,12446.0,245.841,246.8768,245.5642,246.6179,12446.0
2020-07-14 11:10:00,276.04,276.51,275.81,276.03,13413.0,246.4928,246.9125,246.2875,246.4839,13413.0
2020-07-14 11:20:00,275.92,276.39,275.21,275.31,16390.0,246.3857,246.8054,245.7517,245.841,16390.0
2020-07-14 11:30:00,275.17,276.45,275.02,276.08,12966.0,245.716,246.859,245.582,246.5286,12966.0
2020-07-14 11:40:00,276.27,277.06,276.27,276.73,10365.0,246.6982,247.4037,246.6982,247.109,10365.0
2020-07-14 11:50:00,276.84,277.46,276.78,277.4,6934.0,247.2072,247.7608,247.1536,247.7073,6934.0
2020-07-14 12:00:00,277.4,277.79,277.4,277.71,5779.0,247.7073,248.0555,247.7073,247.9841,5779.0
2020-07-14 12:10:00,277.56,278.03,277.08,277.23,14569.0,247.8501,248.2698,247.4215,247.5555,14569.0
2020-07-14 12:20:00,277.21,277.49,277.12,277.18,8899.0,247.5376,247.7876,247.4572,247.5108,8899.0
2020-07-14 12:30:00,277.22,277.7,277.22,277.62,5711.0,247.5465,247.9752,247.5465,247.9037,5711.0
2020-07-14 12:40:00,277.69,277.84,277.14,277.52,5765.0,247.9662,248.1002,247.4751,247.8144,5765.0
2020-07-14 12:50:00,277.63,277.64,277.01,277.06,5745.0,247.9126,247.9216,247.359,247.4037,5745.0
2020-07-14 13:00:00,277.05,277.08,275.88,276.06,12054.0,247.3947,247.4215,246.35,246.5107,12054.0
2020-07-14 13:10:00,276.06,276.86,276.05,276.76,28442.0,246.5107,247.2251,246.5018,247.1358,28442.0
2020-07-14 13:20:00,276.81,277.95,276.69,277.64,18164.0,247.1804,248.1984,247.0733,247.9216,18164.0
2020-07-14 13:30:00,277.62,278.27,277.6,278.26,18870.0,247.9037,248.4841,247.8859,248.4752,18870.0
2020-07-14 13:40:00,278.27,278.37,278.0,278.37,4483.0,248.4841,248.5734,248.243,248.5734,4483.0
2020-07-14 13:50:00,278.2,278.46,277.15,277.48,18044.0,248.4216,248.6538,247.484,247.7787,18044.0
2020-07-14 14:00:00,277.49,278.52,277.15,277.29,16869.0,247.7876,248.7074,247.484,247.609,16869.0
2020-07-14 14:10:00,277.41,278.64,277.39,278.1,12312.0,247.7162,248.8145,247.6983,248.3323,12312.0
2020-07-14 14:20:00,277.99,278.31,277.76,278.23,25568.0,248.2341,248.5199,248.0287,248.4484,25568.0
2020-07-14 14:30:00,278.28,278.46,277.71,277.73,17350.0,248.4931,248.6538,247.9841,248.0019,17350.0
2020-07-14 14:40:00,277.77,278.58,277.68,277.81,13710.0,248.0377,248.761,247.9573,248.0734,13710.0
2020-07-14 14:50:00,277.74,279.06,277.73,278.81,18807.0,248.0109,249.1896,248.0019,248.9663,18807.0
2020-07-14 15:00:00,278.94,279.33,277.9,278.33,32842.0,249.0824,249.4307,248.1537,248.5377,32842.0
2020-07-14 15:10:00,278.42,278.66,277.8,277.88,19087.0,248.6181,248.8324,248.0645,248.1359,19087.0
2020-07-14 15:20:00,277.97,278.94,277.97,278.77,30506.0,248.2163,249.0824,248.2163,248.9306,30506.0
2020-07-14 15:30:00,278.84,280.19,278.77,280.09,20412.0,248.9931,250.1986,248.9306,250.1093,20412.0
2020-07-14 15:40:00,279.96,280.91,279.96,280.91,28618.0,249.9932,250.8416,249.9932,250.8416,28618.0
2020-07-14 15:50:00,280.82,281.55,280.07,280.96,203778.0,250.7612,251.4131,250.0915,250.8862,203778.0
2020-07-15 09:30:00,282.75,284.6,282.38,284.42,51523.0,252.4846,254.1366,252.1542,253.9759,51523.0
2020-07-15 09:40:00,284.44,284.58,283.11,283.12,10324.0,253.9937,254.1187,252.8061,252.815,10324.0
2020-07-15 09:50:00,283.29,283.51,282.33,282.55,12396.0,252.9668,253.1633,252.1096,252.306,12396.0
2020-07-15 10:00:00,282.69,282.76,281.96,282.53,16591.0,252.431,252.4935,251.7792,252.2882,16591.0
2020-07-15 10:10:00,282.68,283.07,282.46,282.99,11077.0,252.4221,252.7704,252.2256,252.6989,11077.0
2020-07-15 10:20:00,283.39,283.75,283.23,283.23,18889.0,253.0561,253.3776,252.9132,252.9132,18889.0
2020-07-15 10:30:00,283.31,284.16,283.31,284.16,12116.0,252.9847,253.7437,252.9847,253.7437,12116.0
2020-07-15 10:40:00,284.12,284.17,283.63,283.87,8064.0,253.708,253.7526,253.2704,253.4847,8064.0
2020-07-15 10:50:00,283.84,284.29,283.76,283.97,12613.0,253.4579,253.8598,253.3865,253.574,12613.0
2020-07-15 11:00:00,284.09,284.29,283.46,283.83,11371.0,253.6812,253.8598,253.1186,253.449,11371.0
2020-07-15 11:10:00,284.0,284.12,283.56,283.78,14565.0,253.6008,253.708,253.2079,253.4044,14565.0
2020-07-15 11:20:00,283.78,284.9,283.45,284.88,12863.0,253.4044,254.4045,253.1097,254.3866,12863.0
2020-07-15 11:30:00,284.98,285.3,283.99,284.06,17537.0,254.4759,254.7617,253.5919,253.6544,17537.0
2020-07-15 11:40:00,283.82,284.16,283.55,283.67,7941.0,253.4401,253.7437,253.199,253.3061,7941.0
2020-07-15 11:50:00,283.67,284.0,283.11,283.11,11761.0,253.3061,253.6008,252.8061,252.8061,11761.0
2020-07-15 12:00:00,282.96,283.31,282.49,283.19,10410.0,252.6721,252.9847,252.2524,252.8775,10410.0
2020-07-15 12:10:00,283.0,283.39,282.29,283.2,16049.0,252.7078,253.0561,252.0738,252.8864,16049.0
2020-07-15 12:20:00,283.25,283.71,283.15,283.71,14130.0,252.9311,253.3418,252.8418,253.3418,14130.0
2020-07-15 12:30:00,283.63,283.63,282.47,282.54,12025.0,253.2704,253.2704,252.2346,252.2971,12025.0
2020-07-15 12:40:00,282.67,283.32,282.55,282.94,23730.0,252.4132,252.9936,252.306,252.6543,23730.0
2020-07-15 12:50:00,282.92,283.06,282.72,282.85,9780.0,252.6364,252.7614,252.4578,252.5739,9780.0
2020-07-15 13:00:00,282.9,283.25,282.38,282.91,13775.0,252.6186,252.9311,252.1542,252.6275,13775.0
2020-07-15 13:10:00,283.07,283.1,282.54,282.54,9064.0,252.7704,252.7971,252.2971,252.2971,9064.0
2020-07-15 13:20:00,282.56,282.71,281.98,282.47,23788.0,252.3149,252.4489,251.797,252.2346,23788.0
2020-07-15 13:30:00,282.47,282.47,281.91,281.94,24137.0,252.2346,252.2346,251.7345,251.7613,24137.0
2020-07-15 13:40:00,281.88,282.09,281.65,281.66,12212.0,251.7077,251.8953,251.5024,251.5113,12212.0
2020-07-15 13:50:00,281.56,281.81,281.35,281.57,11141.0,251.422,251.6452,251.2345,251.4309,11141.0
2020-07-15 14:00:00,281.52,282.15,281.3,281.43,20883.0,251.3863,251.9488,251.1898,251.3059,20883.0
2020-07-15 14:10:00,281.49,282.18,281.48,281.97,21251.0,251.3595,251.9756,251.3505,251.7881,21251.0
2020-07-15 14:20:00,281.87,282.31,281.66,282.14,10165.0,251.6988,252.0917,251.5113,251.9399,10165.0
2020-07-15 14:30:00,282.14,282.32,281.8,282.0,9929.0,251.9399,252.1006,251.6363,251.8149,9929.0
2020-07-15 14:40:00,282.05,282.2,281.87,281.9,7756.0,251.8595,251.9935,251.6988,251.7256,7756.0
2020-07-15 14:50:00,281.86,281.86,281.42,281.66,13058.0,251.6899,251.6899,251.297,251.5113,13058.0
2020-07-15 15:00:00,281.72,281.87,281.13,281.46,11739.0,251.5649,251.6988,251.038,251.3327,11739.0
2020-07-15 15:10:00,281.32,281.86,281.1,281.81,43059.0,251.2077,251.6899,251.0112,251.6452,43059.0
2020-07-15 15:20:00,281.88,282.07,281.24,282.04,101013.0,251.7077,251.8774,251.1362,251.8506,101013.0
2020-07-15 15:30:00,281.98,282.85,281.89,282.8,22635.0,251.797,252.5739,251.7167,252.5293,22635.0
2020-07-15 15:40:00,282.75,283.27,282.52,283.12,42359.0,252.4846,252.9489,252.2792,252.815,42359.0
2020-07-15 15:50:00,282.9,282.9,281.79,281.96,113448.0,252.6186,252.6186,251.6274,251.7792,113448.0
2020-07-16 09:30:00,283.18,284.86,282.76,284.81,32164.0,252.8686,254.3688,252.4935,254.3241,32164.0
2020-07-16 09:40:00,284.43,285.23,284.1,284.17,19108.0,253.9848,254.6991,253.6901,253.7526,19108.0
2020-07-16 09:50:00,283.92,285.03,283.73,284.5,36515.0,253.5294,254.5206,253.3597,254.0473,36515.0
2020-07-16 10:00:00,284.56,285.05,284.41,284.76,30745.0,254.1009,254.5384,253.9669,254.2795,30745.0
2020-07-16 10:10:00,284.82,286.35,284.73,285.96,16923.0,254.333,255.6993,254.2527,255.351,16923.0
2020-07-16 10:20:00,285.87,286.43,285.66,286.16,8931.0,255.2706,255.7707,255.0831,255.5296,8931.0
2020-07-16 10:30:00,286.13,286.2,285.45,285.6,13838.0,255.5028,255.5653,254.8956,255.0295,13838.0
2020-07-16 10:40:00,285.54,286.32,285.47,286.24,13628.0,254.976,255.6725,254.9135,255.601,13628.0
2020-07-16 10:50:00,286.13,286.14,285.57,285.85,8321.0,255.5028,255.5117,255.0028,255.2528,8321.0
2020-07-16 11:00:00,285.84,286.06,285.34,285.97,19043.0,255.2439,255.4403,254.7974,255.3599,19043.0
2020-07-16 11:10:00,285.76,286.14,284.93,285.28,14842.0,255.1724,255.5117,254.4313,254.7438,14842.0
2020-07-16 11:20:00,285.51,285.94,285.42,285.57,17609.0,254.9492,255.3332,254.8688,255.0028,17609.0
2020-07-16 11:30:00,285.59,285.64,284.8,285.46,55224.0,255.0206,255.0653,254.3152,254.9045,55224.0
2020-07-16 11:40:00,285.5,285.54,285.01,285.01,13280.0,254.9402,254.976,254.5027,254.5027,13280.0
2020-07-16 11:50:00,285.18,285.61,285.04,285.53,12939.0,254.6545,255.0385,254.5295,254.967,12939.0
2020-07-16 12:00:00,285.52,286.53,285.46,286.45,7836.0,254.9581,255.86,254.9045,255.7886,7836.0
2020-07-16 12:10:00,286.46,286.48,285.12,285.12,20886.0,255.7975,255.8154,254.6009,254.6009,20886.0
2020-07-16 12:20:00,285.12,285.33,284.99,285.26,40046.0,254.6009,254.7884,254.4848,254.7259,40046.0
2020-07-16 12:30:00,285.25,285.38,284.99,285.01,35067.0,254.717,254.8331,254.4848,254.5027,35067.0
2020-07-16 12:40:00,285.04,285.33,285.03,285.3,26385.0,254.5295,254.7884,254.5206,254.7617,26385.0
2020-07-16 12:50:00,285.3,285.3,283.35,283.63,30118.0,254.7617,254.7617,253.0204,253.2704,30118.0
2020-07-16 13:00:00,283.62,284.3,283.56,283.83,26999.0,253.2615,253.8687,253.2079,253.449,26999.0
2020-07-16 13:10:00,283.86,285.24,283.78,285.18,17372.0,253.4758,254.7081,253.4044,254.6545,17372.0
2020-07-16 13:20:00,285.18,285.33,285.03,285.13,6501.0,254.6545,254.7884,254.5206,254.6099,6501.0
2020-07-16 13:30:00,285.16,285.45,284.2,285.09,17835.0,254.6366,254.8956,253.7794,254.5741,17835.0
2020-07-16 13:40:00,285.1,285.14,284.57,285.14,11523.0,254.5831,254.6188,254.1098,254.6188,11523.0
2020-07-16 13:50:00,284.99,285.11,284.87,285.11,14172.0,254.4848,254.592,254.3777,254.592,14172.0
2020-07-16 14:00:00,285.15,285.85,285.02,285.81,28816.0,254.6277,255.2528,254.5116,255.2171,28816.0
2020-07-16 14:10:00,285.81,286.41,285.62,286.14,9872.0,255.2171,255.7528,255.0474,255.5117,9872.0
2020-07-16 14:20:00,286.07,286.32,285.74,285.86,8960.0,255.4492,255.6725,255.1546,255.2617,8960.0
2020-07-16 14:30:00,285.89,286.46,285.89,286.24,9111.0,255.2885,255.7975,255.2885,255.601,9111.0
2020-07-16 14:40:00,286.43,286.6,286.0,286.0,34217.0,255.7707,255.9225,255.3867,255.3867,34217.0
2020-07-16 14:50:00,286.11,286.2,285.33,285.44,63387.0,255.485,255.5653,254.7884,254.8867,63387.0
2020-07-16 15:00:00,285.49,285.73,285.43,285.62,13494.0,254.9313,255.1456,254.8777,255.0474,13494.0
2020-07-16 15:10:00,285.61,285.98,285.44,285.98,27355.0,255.0385,255.3689,254.8867,255.3689,27355.0
2020-07-16 15:20:00,286.03,287.46,285.81,286.87,51111.0,255.4135,256.6905,255.2171,256.1636,51111.0
2020-07-16 15:30:00,286.87,287.76,286.81,287.64,24421.0,256.1636,256.9583,256.11,256.8512,24421.0
2020-07-16 15:40:00,287.61,288.0,287.15,287.28,86039.0,256.8244,257.1727,256.4136,256.5297,86039.0
2020-07-16 15:50:00,287.33,287.58,286.88,287.16,94347.0,256.5744,256.7976,256.1725,256.4226,94347.0
2020-07-17 09:30:00,289.0,289.98,288.03,288.14,64968.0,258.0656,258.9407,257.1994,257.2977,64968.0
2020-07-17 09:40:00,288.0,289.11,287.62,289.11,11539.0,257.1727,258.1638,256.8333,258.1638,11539.0
2020-07-17 09:50:00,289.38,290.4,289.34,290.14,15651.0,258.4049,259.3158,258.3692,259.0836,15651.0
2020-07-17 10:00:00,290.16,290.9,289.84,290.78,27934.0,259.1014,259.7622,258.8157,259.6551,27934.0
2020-07-17 10:10:00,290.97,291.24,290.56,290.74,12934.0,259.8247,260.0658,259.4586,259.6194,12934.0
2020-07-17 10:20:00,290.58,291.15,290.36,290.69,19181.0,259.4765,259.9855,259.28,259.5747,19181.0
2020-07-17 10:30:00,290.73,291.46,290.65,291.4,54845.0,259.6104,260.2623,259.539,260.2087,54845.0
2020-07-17 10:40:00,291.41,291.7,291.13,291.13,8519.0,260.2176,260.4766,259.9676,259.9676,8519.0
2020-07-17 10:50:00,291.0,291.56,290.97,291.12,11569.0,259.8515,260.3516,259.8247,259.9587,11569.0
2020-07-17 11:00:00,291.03,291.3,290.9,291.08,11514.0,259.8783,260.1194,259.7622,259.923,11514.0
2020-07-17 11:10:00,291.12,291.28,290.71,290.83,11032.0,259.9587,260.1016,259.5926,259.6997,11032.0
2020-07-17 11:20:00,290.88,290.94,290.3,290.81,18340.0,259.7444,259.798,259.2265,259.6819,18340.0
2020-07-17 11:30:00,290.79,291.2,290.72,291.0,11775.0,259.664,260.0301,259.6015,259.8515,11775.0
2020-07-17 11:40:00,291.04,291.27,290.92,291.27,8017.0,259.8873,260.0926,259.7801,260.0926,8017.0
2020-07-17 11:50:00,291.24,291.75,291.2,291.59,7064.0,260.0658,260.5213,260.0301,260.3784,7064.0
2020-07-17 12:00:00,291.53,291.94,291.43,291.81,8565.0,260.3248,260.6909,260.2355,260.5748,8565.0
2020-07-17 12:10:00,291.93,292.17,291.66,291.68,8144.0,260.682,260.8963,260.4409,260.4587,8144.0
2020-07-17 12:20:00,291.67,292.01,291.57,291.6,9575.0,260.4498,260.7534,260.3605,260.3873,9575.0
2020-07-17 12:30:00,291.65,291.95,291.64,291.94,6837.0,260.432,260.6998,260.423,260.6909,6837.0
2020-07-17 12:40:00,291.93,292.01,291.44,291.44,8020.0,260.682,260.7534,260.2444,260.2444,8020.0
2020-07-17 12:50:00,291.47,291.56,291.22,291.35,11107.0,260.2712,260.3516,260.048,260.1641,11107.0
2020-07-17 13:00:00,291.42,291.91,291.28,291.83,7125.0,260.2266,260.6641,260.1016,260.5927,7125.0
2020-07-17 13:10:00,291.88,291.98,291.33,291.63,17317.0,260.6373,260.7266,260.1462,260.4141,17317.0
2020-07-17 13:20:00,291.6,292.05,291.52,291.57,12211.0,260.3873,260.7891,260.3159,260.3605,12211.0
2020-07-17 13:30:00,291.66,291.91,291.56,291.68,8326.0,260.4409,260.6641,260.3516,260.4587,8326.0
2020-07-17 13:40:00,291.73,292.22,291.73,292.22,6360.0,260.5034,260.9409,260.5034,260.9409,6360.0
2020-07-17 13:50:00,292.22,292.64,292.16,292.46,11424.0,260.9409,261.316,260.8874,261.1553,11424.0
2020-07-17 14:00:00,292.49,292.82,292.48,292.77,9137.0,261.182,261.4767,261.1731,261.4321,9137.0
2020-07-17 14:10:00,292.77,292.92,292.66,292.88,20831.0,261.4321,261.566,261.3338,261.5303,20831.0
2020-07-17 14:20:00,292.92,292.98,292.69,292.87,10620.0,261.566,261.6196,261.3606,261.5214,10620.0
2020-07-17 14:30:00,292.87,292.92,292.07,292.08,15973.0,261.5214,261.566,260.807,260.8159,15973.0
2020-07-17 14:40:00,292.08,293.37,292.08,293.28,21906.0,260.8159,261.9678,260.8159,261.8875,21906.0
2020-07-17 14:50:00,293.32,294.06,293.32,293.92,12330.0,261.9232,262.584,261.9232,262.459,12330.0
2020-07-17 15:00:00,293.88,294.56,293.81,294.42,21816.0,262.4233,263.0305,262.3608,262.9055,21816.0
2020-07-17 15:10:00,294.37,294.45,293.87,294.19,34388.0,262.8608,262.9322,262.4143,262.7001,34388.0
2020-07-17 15:20:00,294.21,294.45,294.16,294.24,18903.0,262.7179,262.9322,262.6733,262.7447,18903.0
2020-07-17 15:30:00,294.25,295.08,294.11,294.93,27560.0,262.7537,263.4948,262.6286,263.3609,27560.0
2020-07-17 15:40:00,295.02,295.37,294.58,295.0,38552.0,263.4412,263.7538,263.0483,263.4234,38552.0
2020-07-17 15:50:00,294.93,294.93,293.56,294.09,145074.0,263.3609,263.3609,262.1375,262.6108,145074.0
2020-07-20 09:30:00,293.46,294.54,292.74,292.76,28497.0,262.0482,263.0126,261.4053,261.4231,28497.0
2020-07-20 09:40:00,292.77,292.95,292.19,292.53,18280.0,261.4321,261.5928,260.9142,261.2178,18280.0
2020-07-20 09:50:00,292.32,293.34,292.0,292.04,20067.0,261.0302,261.9411,260.7445,260.7802,20067.0
2020-07-20 10:00:00,292.24,292.99,291.82,292.98,20716.0,260.9588,261.6285,260.5838,261.6196,20716.0
2020-07-20 10:10:00,292.82,294.25,292.65,294.23,14364.0,261.4767,262.7537,261.3249,262.7358,14364.0
2020-07-20 10:20:00,294.36,294.47,293.9,294.46,12308.0,262.8519,262.9501,262.4411,262.9412,12308.0
2020-07-20 10:30:00,294.54,295.33,294.44,295.24,11668.0,263.0126,263.7181,262.9233,263.6377,11668.0
2020-07-20 10:40:00,295.33,295.9,295.3,295.39,11524.0,263.7181,264.227,263.6913,263.7716,11524.0
2020-07-20 10:50:00,295.3,295.34,294.55,294.63,8664.0,263.6913,263.727,263.0215,263.093,8664.0
2020-07-20 11:00:00,294.55,295.07,293.89,293.97,14804.0,263.0215,263.4859,262.4322,262.5036,14804.0
2020-07-20 11:10:00,293.83,293.98,293.11,293.11,18115.0,262.3786,262.5126,261.7357,261.7357,18115.0
2020-07-20 11:20:00,293.18,293.41,292.35,292.39,32368.0,261.7982,262.0036,261.057,261.0927,32368.0
2020-07-20 11:30:00,292.22,292.44,292.06,292.18,21568.0,260.9409,261.1374,260.7981,260.9052,21568.0
2020-07-20 11:40:00,292.2,292.36,291.69,291.79,12012.0,260.9231,261.066,260.4677,260.557,12012.0
2020-07-20 11:50:00,291.92,292.47,291.74,291.74,10213.0,260.6731,261.1642,260.5123,260.5123,10213.0
2020-07-20 12:00:00,291.73,291.85,291.23,291.85,10164.0,260.5034,260.6105,260.0569,260.6105,10164.0
2020-07-20 12:10:00,291.85,292.23,291.58,291.58,7917.0,260.6105,260.9499,260.3694,260.3694,7917.0
2020-07-20 12:20:00,291.56,291.72,291.05,291.22,8930.0,260.3516,260.4945,259.8962,260.048,8930.0
2020-07-20 12:30:00,291.23,291.74,291.2,291.62,4749.0,260.0569,260.5123,260.0301,260.4052,4749.0
2020-07-20 12:40:00,291.63,292.21,291.57,291.58,18798.0,260.4141,260.932,260.3605,260.3694,18798.0
2020-07-20 12:50:00,291.5,292.14,291.4,291.95,14204.0,260.298,260.8695,260.2087,260.6998,14204.0
2020-07-20 13:00:00,291.85,291.87,290.85,290.85,7470.0,260.6105,260.6284,259.7176,259.7176,7470.0
2020-07-20 13:10:00,290.86,290.95,290.41,290.42,8533.0,259.7265,259.8069,259.3247,259.3336,8533.0
2020-07-20 13:20:00,290.37,290.52,289.7,289.8,10390.0,259.289,259.4229,258.6907,258.78,10390.0
2020-07-20 13:30:00,289.91,289.93,289.07,289.28,10648.0,258.8782,258.8961,258.1281,258.3156,10648.0
2020-07-20 13:40:00,289.17,289.75,288.99,289.25,8037.0,258.2174,258.7353,258.0567,258.2889,8037.0
2020-07-20 13:50:00,289.21,289.66,289.21,289.52,8866.0,258.2531,258.655,258.2531,258.53,8866.0
2020-07-20 14:00:00,289.42,289.42,288.8,288.87,6972.0,258.4407,258.4407,257.887,257.9495,6972.0
2020-07-20 14:10:00,288.75,289.39,288.75,289.32,6252.0,257.8424,258.4139,257.8424,258.3514,6252.0
2020-07-20 14:20:00,289.3,289.63,289.3,289.59,8038.0,258.3335,258.6282,258.3335,258.5925,8038.0
2020-07-20 14:30:00,289.66,289.81,289.12,289.17,12299.0,258.655,258.7889,258.1728,258.2174,12299.0
2020-07-20 14:40:00,289.07,289.19,288.58,288.58,10872.0,258.1281,258.2353,257.6906,257.6906,10872.0
2020-07-20 14:50:00,288.56,288.65,288.0,288.27,29607.0,257.6727,257.7531,257.1727,257.4137,29607.0
2020-07-20 15:00:00,288.23,289.12,288.23,288.82,9596.0,257.378,258.1728,257.378,257.9049,9596.0
2020-07-20 15:10:00,288.81,289.43,288.5,289.28,7210.0,257.8959,258.4496,257.6191,258.3156,7210.0
2020-07-20 15:20:00,289.31,290.12,289.08,289.93,14677.0,258.3424,259.0657,258.137,258.8961,14677.0
2020-07-20 15:30:00,289.85,290.56,289.83,290.06,18558.0,258.8246,259.4586,258.8068,259.0121,18558.0
2020-07-20 15:40:00,290.1,290.71,289.75,290.71,20369.0,259.0479,259.5926,258.7353,259.5926,20369.0
2020-07-20 15:50:00,290.78,291.24,290.31,290.87,89143.0,259.6551,260.0658,259.2354,259.7354,89143.0
2020-07-21 09:30:00,291.0,292.0,290.63,291.11,27434.0,259.8515,260.7445,259.5211,259.9498,27434.0
2020-07-21 09:40:00,291.07,292.26,290.94,291.76,15423.0,259.914,260.9767,259.798,260.5302,15423.0
2020-07-21 09:50:00,291.65,291.74,290.72,290.72,8894.0,260.432,260.5123,259.6015,259.6015,8894.0
2020-07-21 10:00:00,290.87,291.89,290.61,291.48,13006.0,259.7354,260.6463,259.5033,260.2802,13006.0
2020-07-21 10:10:00,291.57,292.18,291.14,291.24,22555.0,260.3605,260.9052,259.9765,260.0658,22555.0
2020-07-21 10:20:00,291.25,291.7,290.33,290.51,15335.0,260.0748,260.4766,259.2532,259.414,15335.0
2020-07-21 10:30:00,290.51,291.19,290.51,291.0,8914.0,259.414,260.0212,259.414,259.8515,8914.0
2020-07-21 10:40:00,291.2,291.35,290.88,291.31,6101.0,260.0301,260.1641,259.7444,260.1284,6101.0
2020-07-21 10:50:00,291.18,292.11,291.18,291.96,9822.0,260.0123,260.8427,260.0123,260.7088,9822.0
2020-07-21 11:00:00,291.99,292.1,291.42,291.48,8197.0,260.7356,260.8338,260.2266,260.2802,8197.0
2020-07-21 11:10:00,291.36,291.44,290.77,291.34,7927.0,260.173,260.2444,259.6462,260.1551,7927.0
2020-07-21 11:20:00,291.25,291.25,290.75,291.05,10657.0,260.0748,260.0748,259.6283,259.8962,10657.0
2020-07-21 11:30:00,291.09,291.32,290.92,291.07,9148.0,259.9319,260.1373,259.7801,259.914,9148.0
2020-07-21 11:40:00,290.98,291.06,290.66,290.85,11946.0,259.8337,259.9051,259.5479,259.7176,11946.0
2020-07-21 11:50:00,290.78,290.95,290.47,290.89,10678.0,259.6551,259.8069,259.3783,259.7533,10678.0
2020-07-21 12:00:00,290.93,291.09,290.65,290.65,7419.0,259.789,259.9319,259.539,259.539,7419.0
2020-07-21 12:10:00,290.58,290.94,290.57,290.94,11759.0,259.4765,259.798,259.4676,259.798,11759.0
2020-07-21 12:20:00,290.94,291.11,290.72,290.87,9173.0,259.798,259.9498,259.6015,259.7354,9173.0
2020-07-21 12:30:00,290.96,291.25,290.8,290.85,9503.0,259.8158,260.0748,259.6729,259.7176,9503.0
2020-07-21 12:40:00,290.88,291.29,290.86,291.0,8229.0,259.7444,260.1105,259.7265,259.8515,8229.0
2020-07-21 12:50:00,291.0,291.0,290.7,290.74,5794.0,259.8515,259.8515,259.5836,259.6194,5794.0
2020-07-21 13:00:00,290.79,291.12,290.61,291.06,8246.0,259.664,259.9587,259.5033,259.9051,8246.0
2020-07-21 13:10:00,291.15,291.36,291.04,291.23,9647.0,259.9855,260.173,259.8873,260.0569,9647.0
2020-07-21 13:20:00,291.22,291.45,291.06,291.36,15053.0,260.048,260.2534,259.9051,260.173,15053.0
2020-07-21 13:30:00,291.44,291.86,291.36,291.58,6479.0,260.2444,260.6195,260.173,260.3694,6479.0
2020-07-21 13:40:00,291.56,291.95,291.55,291.95,7896.0,260.3516,260.6998,260.3427,260.6998,7896.0
2020-07-21 13:50:00,292.02,292.02,291.29,291.39,8092.0,260.7624,260.7624,260.1105,260.1998,8092.0
2020-07-21 14:00:00,291.39,291.71,291.39,291.61,10053.0,260.1998,260.4855,260.1998,260.3962,10053.0
2020-07-21 14:10:00,291.67,292.22,291.67,291.79,6701.0,260.4498,260.9409,260.4498,260.557,6701.0
2020-07-21 14:20:00,291.83,292.67,291.79,292.44,14406.0,260.5927,261.3428,260.557,261.1374,14406.0
2020-07-21 14:30:00,292.37,292.45,291.85,291.97,9314.0,261.0749,261.1463,260.6105,260.7177,9314.0
2020-07-21 14:40:00,292.06,292.18,291.71,291.87,8006.0,260.7981,260.9052,260.4855,260.6284,8006.0
2020-07-21 14:50:00,291.84,291.84,291.02,291.09,11935.0,260.6016,260.6016,259.8694,259.9319,11935.0
2020-07-21 15:00:00,291.04,291.27,290.8,290.82,13525.0,259.8873,260.0926,259.6729,259.6908,13525.0
2020-07-21 15:10:00,290.78,290.88,290.36,290.59,17159.0,259.6551,259.7444,259.28,259.4854,17159.0
2020-07-21 15:20:00,290.62,290.81,290.17,290.22,20182.0,259.5122,259.6819,259.1104,259.155,20182.0
2020-07-21 15:30:00,290.19,290.89,290.14,290.71,24965.0,259.1282,259.7533,259.0836,259.5926,24965.0
2020-07-21 15:40:00,290.67,291.06,290.2,290.9,48222.0,259.5569,259.9051,259.1372,259.7622,48222.0
2020-07-21 15:50:00,290.67,290.67,289.91,290.36,115649.0,259.5569,259.5569,258.8782,259.28,115649.0
2020-07-22 09:30:00,290.43,290.9,289.66,290.28,15298.0,259.3425,259.7622,258.655,259.2086,15298.0
2020-07-22 09:40:00,290.11,291.54,290.11,291.54,4521.0,259.0568,260.3337,259.0568,260.3337,4521.0
2020-07-22 09:50:00,291.86,292.98,291.57,292.98,6016.0,260.6195,261.6196,260.3605,261.6196,6016.0
2020-07-22 10:00:00,293.0,293.26,291.85,292.27,8425.0,261.6375,261.8696,260.6105,260.9856,8425.0
2020-07-22 10:10:00,292.4,292.73,292.37,292.58,4822.0,261.1017,261.3964,261.0749,261.2624,4822.0
2020-07-22 10:20:00,292.53,293.0,292.09,292.23,6649.0,261.2178,261.6375,260.8249,260.9499,6649.0
2020-07-22 10:30:00,292.34,292.76,291.87,292.13,13854.0,261.0481,261.4231,260.6284,260.8606,13854.0
2020-07-22 10:40:00,292.15,292.19,291.29,291.35,7969.0,260.8784,260.9142,260.1105,260.1641,7969.0
2020-07-22 10:50:00,291.36,291.76,291.06,291.75,8901.0,260.173,260.5302,259.9051,260.5213,8901.0
2020-07-22 11:00:00,291.8,291.8,291.02,291.03,4448.0,260.5659,260.5659,259.8694,259.8783,4448.0
2020-07-22 11:10:00,291.04,291.07,290.46,290.46,8743.0,259.8873,259.914,259.3693,259.3693,8743.0
2020-07-22 11:20:00,290.4,291.73,290.16,291.73,6634.0,259.3158,260.5034,259.1014,260.5034,6634.0
2020-07-22 11:30:00,291.69,291.9,291.49,291.69,6556.0,260.4677,260.6552,260.2891,260.4677,6556.0
2020-07-22 11:40:00,291.69,291.9,291.26,291.82,11511.0,260.4677,260.6552,260.0837,260.5838,11511.0
2020-07-22 11:50:00,291.75,292.58,291.75,292.29,6950.0,260.5213,261.2624,260.5213,261.0035,6950.0
2020-07-22 12:00:00,292.31,292.48,292.28,292.33,3913.0,261.0213,261.1731,260.9945,261.0392,3913.0
2020-07-22 12:10:00,292.37,293.11,292.33,292.81,9640.0,261.0749,261.7357,261.0392,261.4678,9640.0
2020-07-22 12:20:00,292.85,292.85,292.49,292.57,6974.0,261.5035,261.5035,261.182,261.2535,6974.0
2020-07-22 12:30:00,292.6,292.66,292.26,292.34,3301.0,261.2803,261.3338,260.9767,261.0481,3301.0
2020-07-22 12:40:00,292.27,292.55,292.04,292.53,14986.0,260.9856,261.2356,260.7802,261.2178,14986.0
2020-07-22 12:50:00,292.7,293.18,292.51,292.97,7762.0,261.3696,261.7982,261.1999,261.6107,7762.0
2020-07-22 13:00:00,293.03,293.21,292.86,292.9,8693.0,261.6642,261.825,261.5124,261.5482,8693.0
2020-07-22 13:10:00,292.96,293.4,292.88,293.28,5295.0,261.6017,261.9946,261.5303,261.8875,5295.0
2020-07-22 13:20:00,293.43,293.44,293.2,293.31,6408.0,262.0214,262.0304,261.816,261.9143,6408.0
2020-07-22 13:30:00,293.45,293.66,293.35,293.53,6840.0,262.0393,262.2268,261.95,262.1107,6840.0
2020-07-22 13:40:00,293.56,293.78,293.34,293.41,5837.0,262.1375,262.334,261.9411,262.0036,5837.0
2020-07-22 13:50:00,293.46,293.54,292.71,292.92,10306.0,262.0482,262.1197,261.3785,261.566,10306.0
2020-07-22 14:00:00,293.01,293.75,292.87,293.73,23236.0,261.6464,262.3072,261.5214,262.2893,23236.0
2020-07-22 14:10:00,293.89,294.08,293.67,293.8,8272.0,262.4322,262.6019,262.2357,262.3518,8272.0
2020-07-22 14:20:00,293.85,294.17,293.76,293.77,6352.0,262.3965,262.6822,262.3161,262.325,6352.0
2020-07-22 14:30:00,293.83,294.0,293.64,294.0,10469.0,262.3786,262.5304,262.2089,262.5304,10469.0
2020-07-22 14:40:00,293.97,294.51,293.97,294.4,6709.0,262.5036,262.9858,262.5036,262.8876,6709.0
2020-07-22 14:50:00,294.39,294.69,294.25,294.26,8574.0,262.8787,263.1466,262.7537,262.7626,8574.0
2020-07-22 15:00:00,294.27,294.75,294.27,294.69,9080.0,262.7715,263.2001,262.7715,263.1466,9080.0
2020-07-22 15:10:00,294.7,295.31,294.5,294.55,16303.0,263.1555,263.7002,262.9769,263.0215,16303.0
2020-07-22 15:20:00,294.58,294.88,294.47,294.64,13478.0,263.0483,263.3162,262.9501,263.1019,13478.0
2020-07-22 15:30:00,294.72,295.35,294.72,295.15,19985.0,263.1733,263.7359,263.1733,263.5573,19985.0
2020-07-22 15:40:00,295.11,296.27,295.11,296.18,33653.0,263.5216,264.5574,263.5216,264.4771,33653.0
2020-07-22 15:50:00,296.28,296.28,295.01,295.66,77085.0,264.5664,264.5664,263.4323,264.0127,77085.0
2020-07-23 09:30:00,289.44,295.0,289.44,293.91,85715.0,258.4585,263.4234,258.4585,262.45,85715.0
2020-07-23 09:40:00,294.34,295.15,293.52,294.65,26572.0,262.834,263.5573,262.1018,263.1108,26572.0
2020-07-23 09:50:00,294.47,296.98,293.65,296.16,25376.0,262.9501,265.1914,262.2179,264.4592,25376.0
2020-07-23 10:00:00,295.86,298.97,295.27,297.68,46533.0,264.1913,266.9684,263.6645,265.8165,46533.0
2020-07-23 10:10:00,297.82,298.0,295.39,297.1,25731.0,265.9415,266.1023,263.7716,265.2986,25731.0
2020-07-23 10:20:00,297.24,297.74,296.42,297.31,14550.0,265.4236,265.8701,264.6914,265.4861,14550.0
2020-07-23 10:30:00,297.08,298.7,296.5,297.81,31475.0,265.2807,266.7273,264.7628,265.9326,31475.0
2020-07-23 10:40:00,297.91,298.85,296.68,296.74,20299.0,266.0219,266.8613,264.9235,264.9771,20299.0
2020-07-23 10:50:00,296.7,296.78,294.75,295.13,16071.0,264.9414,265.0128,263.2001,263.5395,16071.0
2020-07-23 11:00:00,295.13,295.63,294.39,294.88,19382.0,263.5395,263.9859,262.8787,263.3162,19382.0
2020-07-23 11:10:00,295.07,296.39,294.79,295.62,7311.0,263.4859,264.6646,263.2359,263.977,7311.0
2020-07-23 11:20:00,295.71,296.88,294.72,296.77,11051.0,264.0574,265.1021,263.1733,265.0039,11051.0
2020-07-23 11:30:00,296.64,298.45,296.5,298.32,17985.0,264.8878,266.5041,264.7628,266.388,17985.0
2020-07-23 11:40:00,298.19,298.85,297.87,298.69,14325.0,266.2719,266.8613,265.9862,266.7184,14325.0
2020-07-23 11:50:00,298.56,299.82,298.47,298.69,19642.0,266.6023,267.7274,266.5219,266.7184,19642.0
2020-07-23 12:00:00,298.57,298.64,297.52,297.52,8870.0,266.6112,266.6738,265.6736,265.6736,8870.0
2020-07-23 12:10:00,297.51,297.56,296.39,296.61,11176.0,265.6647,265.7094,264.6646,264.861,11176.0
2020-07-23 12:20:00,296.55,296.69,295.59,296.02,7100.0,264.8075,264.9325,263.9502,264.3342,7100.0
2020-07-23 12:30:00,296.0,296.19,295.47,295.48,10577.0,264.3163,264.486,263.8431,263.852,10577.0
2020-07-23 12:40:00,295.44,295.44,294.47,294.47,8622.0,263.8163,263.8163,262.9501,262.9501,8622.0
2020-07-23 12:50:00,294.47,294.86,294.12,294.23,9566.0,262.9501,263.2984,262.6376,262.7358,9566.0
2020-07-23 13:00:00,294.26,295.77,294.2,295.43,12194.0,262.7626,264.111,262.709,263.8073,12194.0
2020-07-23 13:10:00,295.33,295.88,295.07,295.17,7471.0,263.7181,264.2092,263.4859,263.5752,7471.0
2020-07-23 13:20:00,295.1,295.31,294.5,295.29,7409.0,263.5127,263.7002,262.9769,263.6823,7409.0
2020-07-23 13:30:00,295.17,295.42,294.76,294.78,12371.0,263.5752,263.7984,263.2091,263.2269,12371.0
2020-07-23 13:40:00,294.49,295.46,294.49,294.96,6173.0,262.968,263.8341,262.968,263.3877,6173.0
2020-07-23 13:50:00,294.81,295.05,294.05,294.63,6020.0,263.2537,263.468,262.5751,263.093,6020.0
2020-07-23 14:00:00,294.49,294.75,293.89,294.1,10062.0,262.968,263.2001,262.4322,262.6197,10062.0
2020-07-23 14:10:00,294.04,294.49,293.6,294.23,22672.0,262.5661,262.968,262.1732,262.7358,22672.0
2020-07-23 14:20:00,294.05,294.72,293.83,294.22,15304.0,262.5751,263.1733,262.3786,262.7269,15304.0
2020-07-23 14:30:00,294.14,294.21,293.6,293.64,12333.0,262.6554,262.7179,262.1732,262.2089,12333.0
2020-07-23 14:40:00,293.86,294.41,293.7,294.31,10103.0,262.4054,262.8965,262.2625,262.8072,10103.0
2020-07-23 14:50:00,294.25,295.0,294.2,294.51,11925.0,262.7537,263.4234,262.709,262.9858,11925.0
2020-07-23 15:00:00,294.62,294.73,293.9,294.1,16592.0,263.084,263.1823,262.4411,262.6197,16592.0
2020-07-23 15:10:00,294.0,294.37,293.84,294.24,17285.0,262.5304,262.8608,262.3875,262.7447,17285.0
2020-07-23 15:20:00,294.31,295.01,293.12,294.38,33540.0,262.8072,263.4323,261.7446,262.8697,33540.0
2020-07-23 15:30:00,294.38,294.38,293.31,293.75,23601.0,262.8697,262.8697,261.9143,262.3072,23601.0
2020-07-23 15:40:00,293.59,293.76,292.62,292.62,27490.0,262.1643,262.3161,261.2981,261.2981,27490.0
2020-07-23 15:50:00,292.02,293.84,291.96,293.16,88700.0,260.7624,262.3875,260.7088,261.7803,88700.0
2020-07-24 09:30:00,291.97,291.97,289.81,291.17,30447.0,260.7177,260.7177,258.7889,260.0033,30447.0
2020-07-24 09:40:00,291.29,292.28,291.08,292.12,23504.0,260.1105,260.9945,259.923,260.8516,23504.0
2020-07-24 09:50:00,292.0,293.35,292.0,292.64,40448.0,260.7445,261.95,260.7445,261.316,40448.0
2020-07-24 10:00:00,292.31,293.27,292.31,293.26,13890.0,261.0213,261.8786,261.0213,261.8696,13890.0
2020-07-24 10:10:00,293.13,293.34,291.91,292.88,13192.0,261.7535,261.9411,260.6641,261.5303,13192.0
2020-07-24 10:20:00,292.74,293.25,292.74,292.76,8539.0,261.4053,261.8607,261.4053,261.4231,8539.0
2020-07-24 10:30:00,292.67,292.67,291.27,291.27,7771.0,261.3428,261.3428,260.0926,260.0926,7771.0
2020-07-24 10:40:00,291.57,291.77,290.79,291.25,5119.0,260.3605,260.5391,259.664,260.0748,5119.0
2020-07-24 10:50:00,291.38,292.0,291.33,291.56,12311.0,260.1909,260.7445,260.1462,260.3516,12311.0
2020-07-24 11:00:00,291.46,291.73,291.42,291.57,7522.0,260.2623,260.5034,260.2266,260.3605,7522.0
2020-07-24 11:10:00,291.5,291.61,291.17,291.2,8310.0,260.298,260.3962,260.0033,260.0301,8310.0
2020-07-24 11:20:00,291.2,291.4,290.72,291.15,12807.0,260.0301,260.2087,259.6015,259.9855,12807.0
2020-07-24 11:30:00,291.1,291.15,290.13,290.36,16064.0,259.9408,259.9855,259.0747,259.28,16064.0
2020-07-24 11:40:00,290.4,290.8,290.01,290.01,11830.0,259.3158,259.6729,258.9675,258.9675,11830.0
2020-07-24 11:50:00,290.08,290.81,289.79,290.45,20568.0,259.03,259.6819,258.771,259.3604,20568.0
2020-07-24 12:00:00,290.58,290.66,289.56,289.94,12750.0,259.4765,259.5479,258.5657,258.905,12750.0
2020-07-24 12:10:00,290.01,290.49,290.01,290.07,5387.0,258.9675,259.3961,258.9675,259.0211,5387.0
2020-07-24 12:20:00,289.96,290.22,289.72,290.14,5261.0,258.9229,259.155,258.7085,259.0836,5261.0
2020-07-24 12:30:00,290.28,290.53,289.7,290.43,9285.0,259.2086,259.4318,258.6907,259.3425,9285.0
2020-07-24 12:40:00,290.38,290.42,289.88,290.15,3916.0,259.2979,259.3336,258.8514,259.0925,3916.0
2020-07-24 12:50:00,290.25,290.39,289.85,290.07,5676.0,259.1818,259.3068,258.8246,259.0211,5676.0
2020-07-24 13:00:00,290.12,290.31,289.52,289.79,3379.0,259.0657,259.2354,258.53,258.771,3379.0
2020-07-24 13:10:00,289.8,289.8,289.35,289.49,7043.0,258.78,258.78,258.3781,258.5032,7043.0
2020-07-24 13:20:00,289.55,290.21,289.53,290.19,5489.0,258.5567,259.1461,258.5389,259.1282,5489.0
2020-07-24 13:30:00,290.16,290.57,290.1,290.56,6853.0,259.1014,259.4676,259.0479,259.4586,6853.0
2020-07-24 13:40:00,290.51,290.57,289.95,290.42,6916.0,259.414,259.4676,258.9139,259.3336,6916.0
2020-07-24 13:50:00,290.54,290.8,290.15,290.8,6244.0,259.4408,259.6729,259.0925,259.6729,6244.0
2020-07-24 14:00:00,290.86,291.2,290.71,290.74,7809.0,259.7265,260.0301,259.5926,259.6194,7809.0
2020-07-24 14:10:00,290.74,290.74,290.35,290.5,5402.0,259.6194,259.6194,259.2711,259.4051,5402.0
2020-07-24 14:20:00,290.52,290.79,290.5,290.77,6676.0,259.4229,259.664,259.4051,259.6462,6676.0
2020-07-24 14:30:00,290.74,290.9,290.53,290.74,4613.0,259.6194,259.7622,259.4318,259.6194,4613.0
2020-07-24 14:40:00,290.89,291.05,290.57,290.61,4801.0,259.7533,259.8962,259.4676,259.5033,4801.0
2020-07-24 14:50:00,290.61,290.87,290.12,290.39,22881.0,259.5033,259.7354,259.0657,259.3068,22881.0
2020-07-24 15:00:00,290.4,290.65,290.3,290.37,28652.0,259.3158,259.539,259.2265,259.289,28652.0
2020-07-24 15:10:00,290.38,290.52,289.63,289.66,34318.0,259.2979,259.4229,258.6282,258.655,34318.0
2020-07-24 15:20:00,289.74,290.42,289.74,290.08,8925.0,258.7264,259.3336,258.7264,259.03,8925.0
2020-07-24 15:30:00,290.01,290.67,289.4,290.67,40003.0,258.9675,259.5569,258.4228,259.5569,40003.0
2020-07-24 15:40:00,290.65,290.84,290.0,290.37,18504.0,259.539,259.7087,258.9586,259.289,18504.0
2020-07-24 15:50:00,290.38,291.69,290.38,291.65,66608.0,259.2979,260.4677,259.2979,260.432,66608.0
2020-07-27 09:30:00,293.65,294.0,292.26,293.32,25221.0,262.2179,262.5304,260.9767,261.9232,25221.0
2020-07-27 09:40:00,293.42,294.47,293.15,293.93,15377.0,262.0125,262.9501,261.7714,262.4679,15377.0
2020-07-27 09:50:00,294.02,294.24,293.7,294.24,11883.0,262.5483,262.7447,262.2625,262.7447,11883.0
2020-07-27 10:00:00,294.34,294.82,294.23,294.75,7638.0,262.834,263.2626,262.7358,263.2001,7638.0
2020-07-27 10:10:00,294.77,294.96,294.43,294.43,7317.0,263.218,263.3877,262.9144,262.9144,7317.0
2020-07-27 10:20:00,294.59,295.53,294.3,295.24,10556.0,263.0573,263.8966,262.7983,263.6377,10556.0
2020-07-27 10:30:00,295.14,295.63,294.92,295.51,7699.0,263.5484,263.9859,263.3519,263.8788,7699.0
2020-07-27 10:40:00,295.61,296.11,295.21,296.11,8264.0,263.9681,264.4146,263.6109,264.4146,8264.0
2020-07-27 10:50:00,296.12,296.12,294.91,294.91,13794.0,264.4235,264.4235,263.343,263.343,13794.0
2020-07-27 11:00:00,294.63,294.93,294.24,294.93,11688.0,263.093,263.3609,262.7447,263.3609,11688.0
2020-07-27 11:10:00,294.93,295.52,294.82,295.39,17169.0,263.3609,263.8877,263.2626,263.7716,17169.0
2020-07-27 11:20:00,295.39,295.41,294.75,294.81,9631.0,263.7716,263.7895,263.2001,263.2537,9631.0
2020-07-27 11:30:00,294.86,294.92,293.94,294.32,10277.0,263.2984,263.3519,262.4768,262.8162,10277.0
2020-07-27 11:40:00,294.34,296.99,294.33,296.99,18218.0,262.834,265.2004,262.8251,265.2004,18218.0
2020-07-27 11:50:00,297.03,297.09,295.6,296.01,15253.0,265.2361,265.2897,263.9592,264.3253,15253.0
2020-07-27 12:00:00,296.0,296.0,294.86,294.91,6501.0,264.3163,264.3163,263.2984,263.343,6501.0
2020-07-27 12:10:00,294.93,294.95,294.47,294.54,12351.0,263.3609,263.3787,262.9501,263.0126,12351.0
2020-07-27 12:20:00,294.44,295.14,294.33,295.14,4982.0,262.9233,263.5484,262.8251,263.5484,4982.0
2020-07-27 12:30:00,295.27,295.27,294.9,295.2,5126.0,263.6645,263.6645,263.3341,263.602,5126.0
2020-07-27 12:40:00,295.19,295.25,293.65,294.51,16259.0,263.593,263.6466,262.2179,262.9858,16259.0
2020-07-27 12:50:00,294.28,294.77,294.15,294.41,5311.0,262.7804,263.218,262.6644,262.8965,5311.0
2020-07-27 13:00:00,294.45,294.81,294.35,294.69,7330.0,262.9322,263.2537,262.843,263.1466,7330.0
2020-07-27 13:10:00,294.68,295.0,294.38,294.4,48228.0,263.1376,263.4234,262.8697,262.8876,48228.0
2020-07-27 13:20:00,294.44,294.61,294.29,294.49,4145.0,262.9233,263.0751,262.7894,262.968,4145.0
2020-07-27 13:30:00,294.51,294.68,294.35,294.68,4269.0,262.9858,263.1376,262.843,263.1376,4269.0
2020-07-27 13:40:00,294.61,294.71,294.19,294.19,8216.0,263.0751,263.1644,262.7001,262.7001,8216.0
2020-07-27 13:50:00,294.17,295.59,294.16,295.45,54137.0,262.6822,263.9502,262.6733,263.8252,54137.0
2020-07-27 14:00:00,295.41,295.67,294.3,294.38,14366.0,263.7895,264.0217,262.7983,262.8697,14366.0
2020-07-27 14:10:00,294.35,294.54,293.85,293.98,7943.0,262.843,263.0126,262.3965,262.5126,7943.0
2020-07-27 14:20:00,294.11,294.74,294.09,294.7,7348.0,262.6286,263.1912,262.6108,263.1555,7348.0
2020-07-27 14:30:00,294.69,295.46,294.57,295.44,20491.0,263.1466,263.8341,263.0394,263.8163,20491.0
2020-07-27 14:40:00,295.46,295.98,295.21,295.48,41334.0,263.8341,264.2985,263.6109,263.852,41334.0
2020-07-27 14:50:00,295.42,295.73,294.84,295.28,21529.0,263.7984,264.0752,263.2805,263.6734,21529.0
2020-07-27 15:00:00,295.2,295.33,294.35,294.58,9668.0,263.602,263.7181,262.843,263.0483,9668.0
2020-07-27 15:10:00,294.58,294.7,294.34,294.42,12145.0,263.0483,263.1555,262.834,262.9055,12145.0
2020-07-27 15:20:00,294.46,295.32,294.46,294.77,20591.0,262.9412,263.7091,262.9412,263.218,20591.0
2020-07-27 15:30:00,294.77,294.99,294.61,294.84,14007.0,263.218,263.4144,263.0751,263.2805,14007.0
2020-07-27 15:40:00,294.89,294.96,294.45,294.82,21252.0,263.3251,263.3877,262.9322,263.2626,21252.0
2020-07-27 15:50:00,294.8,295.02,294.34,294.65,53353.0,263.2448,263.4412,262.834,263.1108,53353.0
2020-07-28 09:30:00,294.49,294.72,292.77,293.79,31761.0,262.968,263.1733,261.4321,262.3429,31761.0
2020-07-28 09:40:00,293.47,294.04,292.63,292.63,7246.0,262.0571,262.5661,261.3071,261.3071,7246.0
2020-07-28 09:50:00,292.56,293.0,291.7,292.71,9631.0,261.2446,261.6375,260.4766,261.3785,9631.0
2020-07-28 10:00:00,292.71,293.23,292.33,292.81,11337.0,261.3785,261.8428,261.0392,261.4678,11337.0
2020-07-28 10:10:00,292.99,293.96,292.73,293.96,11265.0,261.6285,262.4947,261.3964,262.4947,11265.0
2020-07-28 10:20:00,294.1,294.66,293.76,294.04,11047.0,262.6197,263.1198,262.3161,262.5661,11047.0
2020-07-28 10:30:00,293.98,294.11,292.74,293.01,12445.0,262.5126,262.6286,261.4053,261.6464,12445.0
2020-07-28 10:40:00,293.0,293.73,292.57,292.57,22597.0,261.6375,262.2893,261.2535,261.2535,22597.0
2020-07-28 10:50:00,292.59,293.29,292.37,293.29,27346.0,261.2713,261.8964,261.0749,261.8964,27346.0
2020-07-28 11:00:00,293.28,293.38,292.07,292.07,6575.0,261.8875,261.9768,260.807,260.807,6575.0
2020-07-28 11:10:00,291.97,292.6,291.72,292.29,7135.0,260.7177,261.2803,260.4945,261.0035,7135.0
2020-07-28 11:20:00,292.36,292.46,292.0,292.31,14970.0,261.066,261.1553,260.7445,261.0213,14970.0
2020-07-28 11:30:00,292.22,292.86,292.22,292.78,7059.0,260.9409,261.5124,260.9409,261.441,7059.0
2020-07-28 11:40:00,292.72,292.84,292.18,292.29,11096.0,261.3874,261.4946,260.9052,261.0035,11096.0
2020-07-28 11:50:00,292.15,292.15,291.7,291.96,13444.0,260.8784,260.8784,260.4766,260.7088,13444.0
2020-07-28 12:00:00,291.96,292.22,291.83,292.22,7569.0,260.7088,260.9409,260.5927,260.9409,7569.0
2020-07-28 12:10:00,292.21,292.38,291.69,291.79,8211.0,260.932,261.0838,260.4677,260.557,8211.0
2020-07-28 12:20:00,291.72,292.55,291.7,292.55,13419.0,260.4945,261.2356,260.4766,261.2356,13419.0
2020-07-28 12:30:00,292.47,292.47,292.18,292.3,5769.0,261.1642,261.1642,260.9052,261.0124,5769.0
2020-07-28 12:40:00,292.39,292.39,291.73,291.74,10462.0,261.0927,261.0927,260.5034,260.5123,10462.0
2020-07-28 12:50:00,291.81,292.06,291.62,291.76,2200.0,260.5748,260.7981,260.4052,260.5302,2200.0
2020-07-28 13:00:00,291.74,291.8,291.33,291.74,5492.0,260.5123,260.5659,260.1462,260.5123,5492.0
2020-07-28 13:10:00,291.72,292.05,291.43,291.96,8451.0,260.4945,260.7891,260.2355,260.7088,8451.0
2020-07-28 13:20:00,292.12,292.48,291.73,291.81,6019.0,260.8516,261.1731,260.5034,260.5748,6019.0
2020-07-28 13:30:00,291.85,291.92,291.5,291.7,5398.0,260.6105,260.6731,260.298,260.4766,5398.0
2020-07-28 13:40:00,291.69,291.76,291.27,291.64,11094.0,260.4677,260.5302,260.0926,260.423,11094.0
2020-07-28 13:50:00,291.55,291.94,291.54,291.91,11793.0,260.3427,260.6909,260.3337,260.6641,11793.0
2020-07-28 14:00:00,291.91,291.91,291.43,291.6,5734.0,260.6641,260.6641,260.2355,260.3873,5734.0
2020-07-28 14:10:00,291.65,291.65,290.96,290.96,6563.0,260.432,260.432,259.8158,259.8158,6563.0
2020-07-28 14:20:00,290.97,291.07,290.75,290.76,11194.0,259.8247,259.914,259.6283,259.6372,11194.0
2020-07-28 14:30:00,290.78,290.94,290.73,290.94,5203.0,259.6551,259.798,259.6104,259.798,5203.0
2020-07-28 14:40:00,290.91,290.91,290.46,290.81,9703.0,259.7712,259.7712,259.3693,259.6819,9703.0
2020-07-28 14:50:00,290.8,291.11,290.58,290.74,5756.0,259.6729,259.9498,259.4765,259.6194,5756.0
2020-07-28 15:00:00,290.77,290.91,290.53,290.53,4227.0,259.6462,259.7712,259.4318,259.4318,4227.0
2020-07-28 15:10:00,290.51,290.59,290.09,290.41,7481.0,259.414,259.4854,259.0389,259.3247,7481.0
2020-07-28 15:20:00,290.4,290.58,290.06,290.06,9021.0,259.3158,259.4765,259.0121,259.0121,9021.0
2020-07-28 15:30:00,290.06,290.42,289.81,289.83,26841.0,259.0121,259.3336,258.7889,258.8068,26841.0
2020-07-28 15:40:00,289.97,290.0,289.48,289.51,15617.0,258.9318,258.9586,258.4942,258.521,15617.0
2020-07-28 15:50:00,289.5,289.81,289.14,289.28,56281.0,258.5121,258.7889,258.1906,258.3156,56281.0
2020-07-29 09:30:00,289.21,291.65,289.21,290.81,17180.0,258.2531,260.432,258.2531,259.6819,17180.0
2020-07-29 09:40:00,291.01,291.08,289.97,290.02,7787.0,259.8605,259.923,258.9318,258.9764,7787.0
2020-07-29 09:50:00,290.13,290.62,289.77,290.37,7241.0,259.0747,259.5122,258.7532,259.289,7241.0
2020-07-29 10:00:00,290.56,291.15,290.33,291.1,23013.0,259.4586,259.9855,259.2532,259.9408,23013.0
2020-07-29 10:10:00,291.33,292.0,291.08,291.89,14675.0,260.1462,260.7445,259.923,260.6463,14675.0
2020-07-29 10:20:00,292.02,292.19,291.58,291.66,12035.0,260.7624,260.9142,260.3694,260.4409,12035.0
2020-07-29 10:30:00,291.63,291.83,291.45,291.81,11457.0,260.4141,260.5927,260.2534,260.5748,11457.0
2020-07-29 10:40:00,291.76,292.6,291.62,292.03,12638.0,260.5302,261.2803,260.4052,260.7713,12638.0
2020-07-29 10:50:00,292.13,292.73,291.93,292.66,9020.0,260.8606,261.3964,260.682,261.3338,9020.0
2020-07-29 11:00:00,292.7,292.7,291.82,292.09,10897.0,261.3696,261.3696,260.5838,260.8249,10897.0
2020-07-29 11:10:00,291.85,292.06,291.6,291.6,6922.0,260.6105,260.7981,260.3873,260.3873,6922.0
2020-07-29 11:20:00,291.65,291.91,291.3,291.91,13532.0,260.432,260.6641,260.1194,260.6641,13532.0
2020-07-29 11:30:00,291.92,292.01,291.57,291.66,12404.0,260.6731,260.7534,260.3605,260.4409,12404.0
2020-07-29 11:40:00,291.71,291.71,291.23,291.24,12631.0,260.4855,260.4855,260.0569,260.0658,12631.0
2020-07-29 11:50:00,291.25,291.44,290.73,290.87,63109.0,260.0748,260.2444,259.6104,259.7354,63109.0
2020-07-29 12:00:00,290.89,291.05,290.1,290.1,12688.0,259.7533,259.8962,259.0479,259.0479,12688.0
2020-07-29 12:10:00,290.13,290.32,289.73,290.09,19330.0,259.0747,259.2443,258.7175,259.0389,19330.0
2020-07-29 12:20:00,290.12,290.43,289.97,290.19,11573.0,259.0657,259.3425,258.9318,259.1282,11573.0
2020-07-29 12:30:00,290.21,290.94,290.1,290.74,9609.0,259.1461,259.798,259.0479,259.6194,9609.0
2020-07-29 12:40:00,290.86,290.94,290.6,290.65,10965.0,259.7265,259.798,259.4943,259.539,10965.0
2020-07-29 12:50:00,290.65,290.65,290.18,290.3,9811.0,259.539,259.539,259.1193,259.2265,9811.0
2020-07-29 13:00:00,290.31,290.48,289.96,290.29,12993.0,259.2354,259.3872,258.9229,259.2175,12993.0
2020-07-29 13:10:00,290.28,290.54,290.14,290.48,6539.0,259.2086,259.4408,259.0836,259.3872,6539.0
2020-07-29 13:20:00,290.48,290.51,289.91,289.92,9397.0,259.3872,259.414,258.8782,258.8871,9397.0
2020-07-29 13:30:00,289.94,290.17,289.76,289.96,16800.0,258.905,259.1104,258.7443,258.9229,16800.0
2020-07-29 13:40:00,289.97,290.0,289.61,289.66,5774.0,258.9318,258.9586,258.6103,258.655,5774.0
2020-07-29 13:50:00,289.71,290.17,289.6,290.17,4029.0,258.6996,259.1104,258.6014,259.1104,4029.0
2020-07-29 14:00:00,290.23,290.28,289.73,290.25,16524.0,259.164,259.2086,258.7175,259.1818,16524.0
2020-07-29 14:10:00,290.46,290.69,290.08,290.1,8138.0,259.3693,259.5747,259.03,259.0479,8138.0
2020-07-29 14:20:00,290.0,290.64,290.0,290.53,4672.0,258.9586,259.5301,258.9586,259.4318,4672.0
2020-07-29 14:30:00,290.62,290.83,290.2,290.83,12038.0,259.5122,259.6997,259.1372,259.6997,12038.0
2020-07-29 14:40:00,290.84,290.87,290.49,290.67,39164.0,259.7087,259.7354,259.3961,259.5569,39164.0
2020-07-29 14:50:00,290.56,290.59,289.86,289.92,8498.0,259.4586,259.4854,258.8336,258.8871,8498.0
2020-07-29 15:00:00,289.91,290.03,289.07,289.6,14166.0,258.8782,258.9854,258.1281,258.6014,14166.0
2020-07-29 15:10:00,289.57,290.13,289.51,289.69,11028.0,258.5746,259.0747,258.521,258.6818,11028.0
2020-07-29 15:20:00,289.68,289.9,289.27,289.35,20530.0,258.6728,258.8693,258.3067,258.3781,20530.0
2020-07-29 15:30:00,289.41,290.14,289.2,289.67,23460.0,258.4317,259.0836,258.2442,258.6639,23460.0
2020-07-29 15:40:00,289.66,289.7,289.01,289.3,34773.0,258.655,258.6907,258.0745,258.3335,34773.0
2020-07-29 15:50:00,289.26,289.27,288.43,288.63,92713.0,258.2978,258.3067,257.5566,257.7352,92713.0
2020-07-30 09:30:00,286.02,287.41,285.17,286.49,25785.0,255.4046,256.6458,254.6456,255.8243,25785.0
2020-07-30 09:40:00,286.9,286.9,285.78,286.06,9688.0,256.1904,256.1904,255.1903,255.4403,9688.0
2020-07-30 09:50:00,285.87,285.87,284.09,284.26,17178.0,255.2706,255.2706,253.6812,253.833,17178.0
2020-07-30 10:00:00,284.29,284.34,283.74,284.29,13284.0,253.8598,253.9044,253.3686,253.8598,13284.0
2020-07-30 10:10:00,284.22,284.95,283.72,283.78,10637.0,253.7973,254.4491,253.3508,253.4044,10637.0
2020-07-30 10:20:00,283.62,284.19,283.18,284.19,12947.0,253.2615,253.7705,252.8686,253.7705,12947.0
2020-07-30 10:30:00,284.02,284.86,283.95,284.78,9745.0,253.6187,254.3688,253.5562,254.2973,9745.0
2020-07-30 10:40:00,284.56,284.68,284.18,284.18,6400.0,254.1009,254.208,253.7615,253.7615,6400.0
2020-07-30 10:50:00,284.04,284.61,283.77,284.57,6246.0,253.6365,254.1455,253.3954,254.1098,6246.0
2020-07-30 11:00:00,284.5,285.65,284.49,285.62,7924.0,254.0473,255.0742,254.0384,255.0474,7924.0
2020-07-30 11:10:00,285.65,285.82,285.24,285.56,13394.0,255.0742,255.226,254.7081,254.9938,13394.0
2020-07-30 11:20:00,286.04,287.2,285.75,286.56,21524.0,255.4224,256.4583,255.1635,255.8868,21524.0
2020-07-30 11:30:00,286.78,287.23,286.54,286.72,7310.0,256.0832,256.4851,255.8689,256.0297,7310.0
2020-07-30 11:40:00,286.69,286.75,286.09,286.09,8114.0,256.0029,256.0564,255.4671,255.4671,8114.0
2020-07-30 11:50:00,286.08,286.24,285.71,286.06,10555.0,255.4582,255.601,255.1278,255.4403,10555.0
2020-07-30 12:00:00,286.32,286.32,285.32,285.36,13750.0,255.6725,255.6725,254.7795,254.8152,13750.0
2020-07-30 12:10:00,285.47,286.55,285.14,286.23,11642.0,254.9135,255.8779,254.6188,255.5921,11642.0
2020-07-30 12:20:00,286.18,286.19,285.53,285.82,7038.0,255.5475,255.5564,254.967,255.226,7038.0
2020-07-30 12:30:00,285.82,286.04,285.51,285.51,10361.0,255.226,255.4224,254.9492,254.9492,10361.0
2020-07-30 12:40:00,285.43,285.63,285.35,285.63,7447.0,254.8777,255.0563,254.8063,255.0563,7447.0
2020-07-30 12:50:00,285.68,285.8,285.49,285.78,4780.0,255.101,255.2081,254.9313,255.1903,4780.0
2020-07-30 13:00:00,285.81,286.25,285.75,286.0,7180.0,255.2171,255.61,255.1635,255.3867,7180.0
2020-07-30 13:10:00,286.07,286.07,285.48,285.87,5517.0,255.4492,255.4492,254.9224,255.2706,5517.0
2020-07-30 13:20:00,285.79,285.86,285.28,285.28,8799.0,255.1992,255.2617,254.7438,254.7438,8799.0
2020-07-30 13:30:00,285.25,285.27,284.38,284.38,8009.0,254.717,254.7349,253.9401,253.9401,8009.0
2020-07-30 13:40:00,284.44,284.72,284.18,284.41,12871.0,253.9937,254.2437,253.7615,253.9669,12871.0
2020-07-30 13:50:00,284.56,284.99,284.56,284.98,6530.0,254.1009,254.4848,254.1009,254.4759,6530.0
2020-07-30 14:00:00,284.98,285.11,284.58,284.79,10871.0,254.4759,254.592,254.1187,254.3062,10871.0
2020-07-30 14:10:00,284.67,284.67,284.22,284.33,9336.0,254.1991,254.1991,253.7973,253.8955,9336.0
2020-07-30 14:20:00,284.28,284.8,283.97,284.19,10537.0,253.8508,254.3152,253.574,253.7705,10537.0
2020-07-30 14:30:00,284.19,284.53,284.19,284.33,9359.0,253.7705,254.0741,253.7705,253.8955,9359.0
2020-07-30 14:40:00,284.34,284.72,284.33,284.67,13828.0,253.9044,254.2437,253.8955,254.1991,13828.0
2020-07-30 14:50:00,284.6,284.72,283.25,283.4,33076.0,254.1366,254.2437,252.9311,253.065,33076.0
2020-07-30 15:00:00,283.4,284.64,283.33,284.19,15034.0,253.065,254.1723,253.0025,253.7705,15034.0
2020-07-30 15:10:00,284.2,284.73,284.0,284.72,13703.0,253.7794,254.2527,253.6008,254.2437,13703.0
2020-07-30 15:20:00,284.66,284.96,284.41,284.77,14688.0,254.1902,254.4581,253.9669,254.2884,14688.0
2020-07-30 15:30:00,284.73,285.19,284.72,284.72,23316.0,254.2527,254.6634,254.2437,254.2437,23316.0
2020-07-30 15:40:00,284.73,284.97,284.47,284.82,37907.0,254.2527,254.467,254.0205,254.333,37907.0
2020-07-30 15:50:00,284.88,284.96,283.97,284.85,64019.0,254.3866,254.4581,253.574,254.3598,64019.0
2020-07-31 09:30:00,285.62,285.62,284.31,284.39,19608.0,255.0474,255.0474,253.8776,253.9491,19608.0
2020-07-31 09:40:00,284.19,285.69,284.05,285.68,8035.0,253.7705,255.1099,253.6455,255.101,8035.0
2020-07-31 09:50:00,285.64,285.65,284.94,285.07,8572.0,255.0653,255.0742,254.4402,254.5563,8572.0
2020-07-31 10:00:00,285.18,285.18,283.96,284.22,15008.0,254.6545,254.6545,253.5651,253.7973,15008.0
2020-07-31 10:10:00,284.12,284.15,283.3,283.44,11054.0,253.708,253.7348,252.9757,253.1008,11054.0
2020-07-31 10:20:00,283.13,283.85,282.95,283.22,7372.0,252.8239,253.4669,252.6632,252.9043,7372.0
2020-07-31 10:30:00,282.99,283.47,282.61,282.75,8011.0,252.6989,253.1275,252.3596,252.4846,8011.0
2020-07-31 10:40:00,282.67,282.81,282.01,282.6,13284.0,252.4132,252.5382,251.8238,252.3507,13284.0
2020-07-31 10:50:00,282.49,282.49,281.9,282.0,6929.0,252.2524,252.2524,251.7256,251.8149,6929.0
2020-07-31 11:00:00,281.94,282.21,281.41,281.41,8175.0,251.7613,252.0024,251.288,251.288,8175.0
2020-07-31 11:10:00,281.4,282.84,281.23,282.84,12688.0,251.2791,252.565,251.1273,252.565,12688.0
2020-07-31 11:20:00,282.93,283.39,282.56,283.15,18456.0,252.6453,253.0561,252.3149,252.8418,18456.0
2020-07-31 11:30:00,283.21,283.31,282.63,283.03,11405.0,252.8954,252.9847,252.3775,252.7346,11405.0
2020-07-31 11:40:00,283.15,283.38,282.98,283.31,6210.0,252.8418,253.0472,252.69,252.9847,6210.0
2020-07-31 11:50:00,283.39,283.39,282.81,282.99,22912.0,253.0561,253.0561,252.5382,252.6989,22912.0
2020-07-31 12:00:00,283.11,283.36,282.67,282.98,11372.0,252.8061,253.0293,252.4132,252.69,11372.0
2020-07-31 12:10:00,283.3,283.54,283.02,283.54,7028.0,252.9757,253.19,252.7257,253.19,7028.0
2020-07-31 12:20:00,283.38,283.85,283.37,283.84,5280.0,253.0472,253.4669,253.0382,253.4579,5280.0
2020-07-31 12:30:00,283.83,283.83,282.56,282.67,5935.0,253.449,253.449,252.3149,252.4132,5935.0
2020-07-31 12:40:00,282.72,283.2,282.72,283.04,7860.0,252.4578,252.8864,252.4578,252.7436,7860.0
2020-07-31 12:50:00,283.11,283.3,282.72,282.93,4624.0,252.8061,252.9757,252.4578,252.6453,4624.0
2020-07-31 13:00:00,282.87,283.02,282.52,282.52,6842.0,252.5918,252.7257,252.2792,252.2792,6842.0
2020-07-31 13:10:00,282.45,282.77,282.31,282.46,8001.0,252.2167,252.5025,252.0917,252.2256,8001.0
2020-07-31 13:20:00,282.59,282.78,281.97,282.0,9076.0,252.3417,252.5114,251.7881,251.8149,9076.0
2020-07-31 13:30:00,282.02,282.5,281.95,282.3,6670.0,251.8327,252.2614,251.7702,252.0828,6670.0
2020-07-31 13:40:00,282.31,282.8,282.25,282.8,6285.0,252.0917,252.5293,252.0381,252.5293,6285.0
2020-07-31 13:50:00,282.87,282.88,282.18,282.21,12097.0,252.5918,252.6007,251.9756,252.0024,12097.0
2020-07-31 14:00:00,282.34,282.42,281.71,281.71,7445.0,252.1185,252.1899,251.5559,251.5559,7445.0
2020-07-31 14:10:00,281.65,281.73,281.08,281.12,9938.0,251.5024,251.5738,250.9934,251.0291,9938.0
2020-07-31 14:20:00,281.08,281.72,281.06,281.67,8652.0,250.9934,251.5649,250.9755,251.5202,8652.0
2020-07-31 14:30:00,281.58,281.98,281.52,281.76,12907.0,251.4398,251.797,251.3863,251.6006,12907.0
2020-07-31 14:40:00,281.78,282.52,281.73,282.33,10043.0,251.6184,252.2792,251.5738,252.1096,10043.0
2020-07-31 14:50:00,282.19,283.33,282.15,283.33,12924.0,251.9845,253.0025,251.9488,253.0025,12924.0
2020-07-31 15:00:00,283.34,284.0,283.12,283.8,20228.0,253.0115,253.6008,252.815,253.4222,20228.0
2020-07-31 15:10:00,283.82,284.21,283.65,284.16,10414.0,253.4401,253.7883,253.2883,253.7437,10414.0
2020-07-31 15:20:00,284.2,284.69,284.17,284.38,16162.0,253.7794,254.217,253.7526,253.9401,16162.0
2020-07-31 15:30:00,284.35,284.76,284.27,284.39,17449.0,253.9133,254.2795,253.8419,253.9491,17449.0
2020-07-31 15:40:00,284.37,285.33,284.36,285.09,21586.0,253.9312,254.7884,253.9223,254.5741,21586.0
2020-07-31 15:50:00,284.87,286.74,284.81,286.7,63112.0,254.3777,256.0475,254.3241,256.0118,63112.0
2020-08-03 09:30:00,288.08,288.63,286.29,286.48,27654.0,257.2441,257.7352,255.6457,255.8154,27654.0
2020-08-03 09:40:00,286.19,286.68,285.33,285.41,19995.0,255.5564,255.9939,254.7884,254.8599,19995.0
2020-08-03 09:50:00,285.49,286.05,284.36,284.97,36863.0,254.9313,255.4314,253.9223,254.467,36863.0
2020-08-03 10:00:00,284.88,286.03,284.87,285.69,24909.0,254.3866,255.4135,254.3777,255.1099,24909.0
2020-08-03 10:10:00,285.8,286.38,285.6,285.72,9100.0,255.2081,255.7261,255.0295,255.1367,9100.0
2020-08-03 10:20:00,285.7,285.71,284.43,284.96,10942.0,255.1188,255.1278,253.9848,254.4581,10942.0
2020-08-03 10:30:00,284.95,285.38,284.68,285.2,25036.0,254.4491,254.8331,254.208,254.6724,25036.0
2020-08-03 10:40:00,285.31,285.88,285.2,285.44,24779.0,254.7706,255.2796,254.6724,254.8867,24779.0
2020-08-03 10:50:00,285.45,285.56,285.06,285.5,31845.0,254.8956,254.9938,254.5473,254.9402,31845.0
2020-08-03 11:00:00,285.5,285.51,284.17,284.17,11926.0,254.9402,254.9492,253.7526,253.7526,11926.0
2020-08-03 11:10:00,284.23,284.65,283.82,283.83,10913.0,253.8062,254.1812,253.4401,253.449,10913.0
2020-08-03 11:20:00,283.76,283.93,283.02,283.37,18404.0,253.3865,253.5383,252.7257,253.0382,18404.0
2020-08-03 11:30:00,283.31,283.67,282.89,282.89,11493.0,252.9847,253.3061,252.6096,252.6096,11493.0
2020-08-03 11:40:00,283.07,283.22,282.48,282.72,12126.0,252.7704,252.9043,252.2435,252.4578,12126.0
2020-08-03 11:50:00,282.68,282.82,282.24,282.55,13815.0,252.4221,252.5471,252.0292,252.306,13815.0
2020-08-03 12:00:00,282.58,282.71,282.32,282.42,5616.0,252.3328,252.4489,252.1006,252.1899,5616.0
2020-08-03 12:10:00,282.44,282.44,281.96,282.23,13887.0,252.2078,252.2078,251.7792,252.0203,13887.0
2020-08-03 12:20:00,282.27,282.42,281.5,281.5,15146.0,252.056,252.1899,251.3684,251.3684,15146.0
2020-08-03 12:30:00,281.51,281.61,281.28,281.43,10799.0,251.3773,251.4666,251.172,251.3059,10799.0
2020-08-03 12:40:00,281.43,281.8,281.4,281.57,8787.0,251.3059,251.6363,251.2791,251.4309,8787.0
2020-08-03 12:50:00,281.57,281.64,281.07,281.14,15891.0,251.4309,251.4934,250.9844,251.0469,15891.0
2020-08-03 13:00:00,281.19,281.75,281.13,281.49,10193.0,251.0916,251.5916,251.038,251.3595,10193.0
2020-08-03 13:10:00,281.55,282.0,281.46,281.76,13074.0,251.4131,251.8149,251.3327,251.6006,13074.0
2020-08-03 13:20:00,281.75,281.87,281.58,281.77,9606.0,251.5916,251.6988,251.4398,251.6095,9606.0
2020-08-03 13:30:00,281.75,281.76,281.37,281.47,27782.0,251.5916,251.6006,251.2523,251.3416,27782.0
2020-08-03 13:40:00,281.51,282.06,281.47,281.82,17617.0,251.3773,251.8685,251.3416,251.6542,17617.0
2020-08-03 13:50:00,281.82,283.1,281.67,282.12,22543.0,251.6542,252.7971,251.5202,251.922,22543.0
2020-08-03 14:00:00,282.1,282.68,282.09,282.59,31167.0,251.9042,252.4221,251.8953,252.3417,31167.0
2020-08-03 14:10:00,282.6,282.78,282.27,282.43,11525.0,252.3507,252.5114,252.056,252.1989,11525.0
2020-08-03 14:20:00,282.39,282.45,282.14,282.34,11708.0,252.1631,252.2167,251.9399,252.1185,11708.0
2020-08-03 14:30:00,282.33,282.35,281.51,281.51,14384.0,252.1096,252.1274,251.3773,251.3773,14384.0
2020-08-03 14:40:00,281.52,281.63,281.05,281.24,12973.0,251.3863,251.4845,250.9666,251.1362,12973.0
2020-08-03 14:50:00,281.21,281.21,280.52,280.59,17266.0,251.1094,251.1094,250.4933,250.5558,17266.0
2020-08-03 15:00:00,280.62,280.79,280.42,280.51,11355.0,250.5826,250.7344,250.404,250.4844,11355.0
2020-08-03 15:10:00,280.59,280.71,280.17,280.37,17282.0,250.5558,250.663,250.1808,250.3594,17282.0
2020-08-03 15:20:00,280.42,280.61,280.25,280.47,23595.0,250.404,250.5737,250.2522,250.4487,23595.0
2020-08-03 15:30:00,280.45,280.82,280.27,280.48,20867.0,250.4308,250.7612,250.2701,250.4576,20867.0
2020-08-03 15:40:00,280.43,280.73,279.33,279.34,72550.0,250.4129,250.6808,249.4307,249.4396,72550.0
2020-08-03 15:50:00,279.0,279.66,278.33,278.41,132940.0,249.136,249.7254,248.5377,248.6092,132940.0
2020-08-04 09:30:00,276.33,278.5,274.56,278.4,65393.0,246.7518,248.6895,245.1713,248.6002,65393.0
2020-08-04 09:40:00,278.49,278.72,277.08,277.57,43025.0,248.6806,248.886,247.4215,247.8591,43025.0
2020-08-04 09:50:00,277.64,278.61,275.9,277.72,54651.0,247.9216,248.7878,246.3678,247.993,54651.0
2020-08-04 10:00:00,277.74,279.78,277.33,279.78,55403.0,248.0109,249.8325,247.6448,249.8325,55403.0
2020-08-04 10:10:00,279.77,279.98,279.23,279.37,42266.0,249.8236,250.0111,249.3414,249.4664,42266.0
2020-08-04 10:20:00,279.48,279.81,279.05,279.35,26092.0,249.5646,249.8593,249.1807,249.4485,26092.0
2020-08-04 10:30:00,279.17,279.35,277.88,279.34,39748.0,249.2878,249.4485,248.1359,249.4396,39748.0
2020-08-04 10:40:00,279.32,279.46,278.9,279.34,25984.0,249.4218,249.5468,249.0467,249.4396,25984.0
2020-08-04 10:50:00,279.37,280.04,279.26,279.65,26629.0,249.4664,250.0647,249.3682,249.7164,26629.0
2020-08-04 11:00:00,279.66,279.79,279.11,279.16,32703.0,249.7254,249.8414,249.2342,249.2789,32703.0
2020-08-04 11:10:00,279.2,280.27,279.2,279.97,19382.0,249.3146,250.2701,249.3146,250.0022,19382.0
2020-08-04 11:20:00,279.99,280.53,279.84,280.45,21941.0,250.02,250.5022,249.8861,250.4308,21941.0
2020-08-04 11:30:00,280.5,280.96,280.12,280.24,34015.0,250.4754,250.8862,250.1361,250.2433,34015.0
2020-08-04 11:40:00,280.26,280.7,279.6,279.61,29308.0,250.2611,250.654,249.6718,249.6807,29308.0
2020-08-04 11:50:00,279.73,280.24,279.71,280.06,26835.0,249.7879,250.2433,249.77,250.0825,26835.0
2020-08-04 12:00:00,279.99,280.69,279.88,280.14,21281.0,250.02,250.6451,249.9218,250.154,21281.0
2020-08-04 12:10:00,280.17,280.22,279.83,280.05,15767.0,250.1808,250.2254,249.8772,250.0736,15767.0
2020-08-04 12:20:00,280.05,280.12,279.66,280.1,18446.0,250.0736,250.1361,249.7254,250.1183,18446.0
2020-08-04 12:30:00,280.07,280.26,279.99,280.05,15275.0,250.0915,250.2611,250.02,250.0736,15275.0
2020-08-04 12:40:00,279.9,280.43,279.72,279.97,13985.0,249.9397,250.4129,249.7789,250.0022,13985.0
2020-08-04 12:50:00,280.0,280.06,279.34,279.56,12038.0,250.029,250.0825,249.4396,249.6361,12038.0
2020-08-04 13:00:00,279.53,280.0,279.2,279.55,18775.0,249.6093,250.029,249.3146,249.6271,18775.0
2020-08-04 13:10:00,279.6,280.13,279.6,280.0,16295.0,249.6718,250.1451,249.6718,250.029,16295.0
2020-08-04 13:20:00,279.93,279.98,279.21,279.69,28514.0,249.9665,250.0111,249.3235,249.7521,28514.0
2020-08-04 13:30:00,279.72,279.87,279.48,279.68,14282.0,249.7789,249.9129,249.5646,249.7432,14282.0
2020-08-04 13:40:00,279.66,280.05,279.52,279.71,15672.0,249.7254,250.0736,249.6003,249.77,15672.0
2020-08-04 13:50:00,279.72,280.11,279.72,280.05,21033.0,249.7789,250.1272,249.7789,250.0736,21033.0
2020-08-04 14:00:00,280.06,280.12,279.21,279.26,17750.0,250.0825,250.1361,249.3235,249.3682,17750.0
2020-08-04 14:10:00,279.2,279.46,278.61,279.27,21996.0,249.3146,249.5468,248.7878,249.3771,21996.0
2020-08-04 14:20:00,279.37,279.99,279.34,279.59,12554.0,249.4664,250.02,249.4396,249.6629,12554.0
2020-08-04 14:30:00,279.56,279.65,278.75,278.76,21347.0,249.6361,249.7164,248.9128,248.9217,21347.0
2020-08-04 14:40:00,278.77,279.15,278.75,278.8,23942.0,248.9306,249.2699,248.9128,248.9574,23942.0
2020-08-04 14:50:00,278.64,279.61,278.64,279.61,28001.0,248.8145,249.6807,248.8145,249.6807,28001.0
2020-08-04 15:00:00,279.59,279.63,279.27,279.48,16270.0,249.6629,249.6986,249.3771,249.5646,16270.0
2020-08-04 15:10:00,279.54,279.85,279.39,279.83,19604.0,249.6182,249.895,249.4843,249.8772,19604.0
2020-08-04 15:20:00,279.8,280.13,279.56,279.97,27945.0,249.8504,250.1451,249.6361,250.0022,27945.0
2020-08-04 15:30:00,279.97,280.39,279.91,280.2,84513.0,250.0022,250.3772,249.9486,250.2076,84513.0
2020-08-04 15:40:00,280.15,280.7,279.92,279.93,64739.0,250.1629,250.654,249.9575,249.9665,64739.0
2020-08-04 15:50:00,279.87,280.6,279.42,279.58,153983.0,249.9129,250.5647,249.511,249.6539,153983.0
2020-08-05 09:30:00,281.15,283.31,281.08,283.25,54006.0,251.0559,252.9847,250.9934,252.9311,54006.0
2020-08-05 09:40:00,283.29,284.44,283.23,284.44,13555.0,252.9668,253.9937,252.9132,253.9937,13555.0
2020-08-05 09:50:00,284.58,285.06,284.29,284.39,16201.0,254.1187,254.5473,253.8598,253.9491,16201.0
2020-08-05 10:00:00,284.12,285.31,284.11,285.06,23125.0,253.708,254.7706,253.699,254.5473,23125.0
2020-08-05 10:10:00,285.04,285.25,284.4,284.81,42343.0,254.5295,254.717,253.958,254.3241,42343.0
2020-08-05 10:20:00,284.9,285.21,284.48,284.84,46521.0,254.4045,254.6813,254.0294,254.3509,46521.0
2020-08-05 10:30:00,284.84,285.93,284.83,285.44,53316.0,254.3509,255.3242,254.342,254.8867,53316.0
2020-08-05 10:40:00,285.48,287.05,285.47,286.46,43402.0,254.9224,256.3243,254.9135,255.7975,43402.0
2020-08-05 10:50:00,286.54,286.85,285.99,286.13,17959.0,255.8689,256.1457,255.3778,255.5028,17959.0
2020-08-05 11:00:00,286.21,287.22,286.21,286.98,18717.0,255.5743,256.4761,255.5743,256.2618,18717.0
2020-08-05 11:10:00,287.14,287.49,286.91,287.07,22964.0,256.4047,256.7172,256.1993,256.3422,22964.0
2020-08-05 11:20:00,287.07,288.04,286.72,287.44,33501.0,256.3422,257.2084,256.0297,256.6726,33501.0
2020-08-05 11:30:00,287.32,287.63,286.81,287.3,28413.0,256.5654,256.8423,256.11,256.5476,28413.0
2020-08-05 11:40:00,287.44,287.48,286.5,286.78,28551.0,256.6726,256.7083,255.8332,256.0832,28551.0
2020-08-05 11:50:00,286.84,286.84,286.1,286.16,12380.0,256.1368,256.1368,255.476,255.5296,12380.0
2020-08-05 12:00:00,286.14,286.25,285.74,286.12,10703.0,255.5117,255.61,255.1546,255.4939,10703.0
2020-08-05 12:10:00,286.06,286.09,285.54,285.54,5375.0,255.4403,255.4671,254.976,254.976,5375.0
2020-08-05 12:20:00,285.44,285.61,285.01,285.17,10331.0,254.8867,255.0385,254.5027,254.6456,10331.0
2020-08-05 12:30:00,285.01,285.35,284.9,285.19,9506.0,254.5027,254.8063,254.4045,254.6634,9506.0
2020-08-05 12:40:00,285.09,285.71,285.04,285.4,12934.0,254.5741,255.1278,254.5295,254.851,12934.0
2020-08-05 12:50:00,285.35,285.4,285.22,285.36,7965.0,254.8063,254.851,254.6902,254.8152,7965.0
2020-08-05 13:00:00,285.32,286.26,285.32,286.07,12526.0,254.7795,255.6189,254.7795,255.4492,12526.0
2020-08-05 13:10:00,286.09,286.41,285.88,286.14,7952.0,255.4671,255.7528,255.2796,255.5117,7952.0
2020-08-05 13:20:00,286.2,286.43,286.01,286.35,17950.0,255.5653,255.7707,255.3957,255.6993,17950.0
2020-08-05 13:30:00,286.33,286.47,285.86,286.24,16937.0,255.6814,255.8064,255.2617,255.601,16937.0
2020-08-05 13:40:00,286.19,286.2,285.8,285.99,9822.0,255.5564,255.5653,255.2081,255.3778,9822.0
2020-08-05 13:50:00,286.07,286.26,285.87,286.25,11201.0,255.4492,255.6189,255.2706,255.61,11201.0
2020-08-05 14:00:00,286.24,286.31,285.79,285.94,13313.0,255.601,255.6635,255.1992,255.3332,13313.0
2020-08-05 14:10:00,285.98,286.28,285.84,286.01,8777.0,255.3689,255.6368,255.2439,255.3957,8777.0
2020-08-05 14:20:00,286.03,286.37,285.93,286.36,22769.0,255.4135,255.7171,255.3242,255.7082,22769.0
2020-08-05 14:30:00,286.37,286.37,285.86,285.97,7489.0,255.7171,255.7171,255.2617,255.3599,7489.0
2020-08-05 14:40:00,285.9,285.93,285.61,285.9,11100.0,255.2974,255.3242,255.0385,255.2974,11100.0
2020-08-05 14:50:00,285.97,285.97,285.36,285.38,11027.0,255.3599,255.3599,254.8152,254.8331,11027.0
2020-08-05 15:00:00,285.33,285.51,284.61,284.7,9077.0,254.7884,254.9492,254.1455,254.2259,9077.0
2020-08-05 15:10:00,284.71,284.97,284.49,284.49,11468.0,254.2348,254.467,254.0384,254.0384,11468.0
2020-08-05 15:20:00,284.4,284.79,284.32,284.79,20659.0,253.958,254.3062,253.8866,254.3062,20659.0
2020-08-05 15:30:00,284.75,285.36,284.62,285.14,30244.0,254.2705,254.8152,254.1544,254.6188,30244.0
2020-08-05 15:40:00,285.11,285.79,284.82,284.82,49069.0,254.592,255.1992,254.333,254.333,49069.0
2020-08-05 15:50:00,284.67,285.77,284.57,284.62,159342.0,254.1991,255.1813,254.1098,254.1544,159342.0
2020-08-06 09:30:00,283.66,283.81,281.52,282.26,25712.0,253.2972,253.4311,251.3863,252.0471,25712.0
2020-08-06 09:40:00,282.52,283.23,281.91,283.06,19412.0,252.2792,252.9132,251.7345,252.7614,19412.0
2020-08-06 09:50:00,283.17,283.97,282.82,283.49,12158.0,252.8597,253.574,252.5471,253.1454,12158.0
2020-08-06 10:00:00,283.54,284.48,283.41,283.81,24432.0,253.19,254.0294,253.074,253.4311,24432.0
2020-08-06 10:10:00,283.67,284.95,283.54,283.62,15500.0,253.3061,254.4491,253.19,253.2615,15500.0
2020-08-06 10:20:00,283.85,283.93,283.22,283.29,12892.0,253.4669,253.5383,252.9043,252.9668,12892.0
2020-08-06 10:30:00,283.12,283.22,282.23,282.37,6532.0,252.815,252.9043,252.0203,252.1453,6532.0
2020-08-06 10:40:00,282.28,282.51,281.86,281.86,8639.0,252.0649,252.2703,251.6899,251.6899,8639.0
2020-08-06 10:50:00,281.78,281.88,281.55,281.78,10568.0,251.6184,251.7077,251.4131,251.6184,10568.0
2020-08-06 11:00:00,281.74,282.07,281.5,281.81,6928.0,251.5827,251.8774,251.3684,251.6452,6928.0
2020-08-06 11:10:00,281.83,281.9,281.33,281.59,7355.0,251.6631,251.7256,251.2166,251.4488,7355.0
2020-08-06 11:20:00,281.82,282.2,281.62,282.2,19871.0,251.6542,251.9935,251.4756,251.9935,19871.0
2020-08-06 11:30:00,282.14,282.16,281.86,281.86,6545.0,251.9399,251.9578,251.6899,251.6899,6545.0
2020-08-06 11:40:00,281.88,281.92,281.07,281.18,13255.0,251.7077,251.7435,250.9844,251.0827,13255.0
2020-08-06 11:50:00,281.16,281.52,281.06,281.34,13750.0,251.0648,251.3863,250.9755,251.2255,13750.0
2020-08-06 12:00:00,281.36,281.91,281.36,281.91,7910.0,251.2434,251.7345,251.2434,251.7345,7910.0
2020-08-06 12:10:00,281.9,282.24,281.74,282.1,10527.0,251.7256,252.0292,251.5827,251.9042,10527.0
2020-08-06 12:20:00,282.06,282.54,282.06,282.47,9537.0,251.8685,252.2971,251.8685,252.2346,9537.0
2020-08-06 12:30:00,282.44,283.24,282.43,282.81,9200.0,252.2078,252.9222,252.1989,252.5382,9200.0
2020-08-06 12:40:00,282.72,283.09,282.67,283.03,6196.0,252.4578,252.7882,252.4132,252.7346,6196.0
2020-08-06 12:50:00,282.96,283.48,282.93,283.46,8268.0,252.6721,253.1365,252.6453,253.1186,8268.0
2020-08-06 13:00:00,283.42,283.53,282.85,282.85,15224.0,253.0829,253.1811,252.5739,252.5739,15224.0
2020-08-06 13:10:00,282.83,283.56,282.83,283.14,13275.0,252.556,253.2079,252.556,252.8329,13275.0
2020-08-06 13:20:00,283.13,283.52,283.11,283.32,11825.0,252.8239,253.1722,252.8061,252.9936,11825.0
2020-08-06 13:30:00,283.3,283.46,282.63,282.68,15478.0,252.9757,253.1186,252.3775,252.4221,15478.0
2020-08-06 13:40:00,282.75,282.75,282.51,282.72,9620.0,252.4846,252.4846,252.2703,252.4578,9620.0
2020-08-06 13:50:00,282.72,282.85,282.65,282.65,8176.0,252.4578,252.5739,252.3953,252.3953,8176.0
2020-08-06 14:00:00,282.68,282.9,282.63,282.82,8713.0,252.4221,252.6186,252.3775,252.5471,8713.0
2020-08-06 14:10:00,282.83,282.97,282.54,282.54,8494.0,252.556,252.6811,252.2971,252.2971,8494.0
2020-08-06 14:20:00,282.62,282.85,282.62,282.81,5823.0,252.3685,252.5739,252.3685,252.5382,5823.0
2020-08-06 14:30:00,282.82,283.57,282.82,283.51,6318.0,252.5471,253.2168,252.5471,253.1633,6318.0
2020-08-06 14:40:00,283.5,284.21,283.5,284.21,6291.0,253.1543,253.7883,253.1543,253.7883,6291.0
2020-08-06 14:50:00,284.28,284.8,284.27,284.61,8876.0,253.8508,254.3152,253.8419,254.1455,8876.0
2020-08-06 15:00:00,284.7,284.7,284.3,284.41,5496.0,254.2259,254.2259,253.8687,253.9669,5496.0
2020-08-06 15:10:00,284.41,284.88,284.26,284.84,8288.0,253.9669,254.3866,253.833,254.3509,8288.0
2020-08-06 15:20:00,284.97,284.97,284.06,284.47,23012.0,254.467,254.467,253.6544,254.0205,23012.0
2020-08-06 15:30:00,284.47,284.74,283.46,284.13,24338.0,254.0205,254.2616,253.1186,253.7169,24338.0
2020-08-06 15:40:00,284.14,284.3,283.34,283.51,28720.0,253.7258,253.8687,253.0115,253.1633,28720.0
2020-08-06 15:50:00,283.32,283.61,282.54,283.06,128481.0,252.9936,253.2526,252.2971,252.7614,128481.0
2020-08-07 09:30:00,283.33,283.33,281.73,281.73,17677.0,253.0025,253.0025,251.5738,251.5738,17677.0
2020-08-07 09:40:00,281.8,282.33,281.62,281.88,2799.0,251.6363,252.1096,251.4756,251.7077,2799.0
2020-08-07 09:50:00,281.65,281.96,281.51,281.54,8533.0,251.5024,251.7792,251.3773,251.4041,8533.0
2020-08-07 10:00:00,281.52,281.85,281.29,281.8,10453.0,251.3863,251.6809,251.1809,251.6363,10453.0
2020-08-07 10:10:00,281.8,282.15,281.45,281.45,13393.0,251.6363,251.9488,251.3238,251.3238,13393.0
2020-08-07 10:20:00,281.39,281.55,280.89,281.54,9160.0,251.2702,251.4131,250.8237,251.4041,9160.0
2020-08-07 10:30:00,281.53,281.8,281.27,281.68,5291.0,251.3952,251.6363,251.163,251.5291,5291.0
2020-08-07 10:40:00,281.77,281.9,281.5,281.74,8986.0,251.6095,251.7256,251.3684,251.5827,8986.0
2020-08-07 10:50:00,281.72,281.9,281.3,281.44,5928.0,251.5649,251.7256,251.1898,251.3148,5928.0
2020-08-07 11:00:00,281.46,281.85,281.31,281.76,3608.0,251.3327,251.6809,251.1987,251.6006,3608.0
2020-08-07 11:10:00,281.9,282.14,281.41,281.58,7837.0,251.7256,251.9399,251.288,251.4398,7837.0
2020-08-07 11:20:00,281.47,281.92,281.43,281.69,4117.0,251.3416,251.7435,251.3059,251.5381,4117.0
2020-08-07 11:30:00,281.51,281.84,281.45,281.58,5146.0,251.3773,251.672,251.3238,251.4398,5146.0
2020-08-07 11:40:00,281.58,282.09,281.58,281.73,3330.0,251.4398,251.8953,251.4398,251.5738,3330.0
2020-08-07 11:50:00,281.72,281.72,281.17,281.33,5633.0,251.5649,251.5649,251.0737,251.2166,5633.0
2020-08-07 12:00:00,281.31,281.72,281.27,281.53,2883.0,251.1987,251.5649,251.163,251.3952,2883.0
2020-08-07 12:10:00,281.63,281.86,281.43,281.49,3396.0,251.4845,251.6899,251.3059,251.3595,3396.0
2020-08-07 12:20:00,281.42,281.83,281.32,281.66,3471.0,251.297,251.6631,251.2077,251.5113,3471.0
2020-08-07 12:30:00,281.62,282.05,281.45,281.65,25601.0,251.4756,251.8595,251.3238,251.5024,25601.0
2020-08-07 12:40:00,281.7,281.7,281.0,281.0,5709.0,251.547,251.547,250.9219,250.9219,5709.0
2020-08-07 12:50:00,280.88,281.08,280.79,281.06,4445.0,250.8148,250.9934,250.7344,250.9755,4445.0
2020-08-07 13:00:00,281.1,281.25,280.41,280.47,6896.0,251.0112,251.1452,250.3951,250.4487,6896.0
2020-08-07 13:10:00,280.34,281.14,280.28,280.95,5797.0,250.3326,251.0469,250.279,250.8773,5797.0
2020-08-07 13:20:00,280.8,280.92,280.47,280.87,3347.0,250.7433,250.8505,250.4487,250.8058,3347.0
2020-08-07 13:30:00,280.88,281.21,280.54,281.21,6493.0,250.8148,251.1094,250.5112,251.1094,6493.0
2020-08-07 13:40:00,281.27,281.32,280.88,280.88,5812.0,251.163,251.2077,250.8148,250.8148,5812.0
2020-08-07 13:50:00,280.92,281.01,280.63,280.63,6220.0,250.8505,250.9309,250.5915,250.5915,6220.0
2020-08-07 14:00:00,280.6,280.96,280.18,280.3,6566.0,250.5647,250.8862,250.1897,250.2969,6566.0
2020-08-07 14:10:00,280.4,280.91,280.4,280.6,3551.0,250.3862,250.8416,250.3862,250.5647,3551.0
2020-08-07 14:20:00,280.3,280.43,279.81,279.81,4504.0,250.2969,250.4129,249.8593,249.8593,4504.0
2020-08-07 14:30:00,279.66,280.53,279.64,280.36,8385.0,249.7254,250.5022,249.7075,250.3504,8385.0
2020-08-07 14:40:00,280.21,280.47,279.94,280.16,10079.0,250.2165,250.4487,249.9754,250.1718,10079.0
2020-08-07 14:50:00,280.01,280.13,279.55,280.09,8958.0,250.0379,250.1451,249.6271,250.1093,8958.0
2020-08-07 15:00:00,280.14,280.28,280.0,280.05,14736.0,250.154,250.279,250.029,250.0736,14736.0
2020-08-07 15:10:00,280.11,280.17,279.2,279.56,11444.0,250.1272,250.1808,249.3146,249.6361,11444.0
2020-08-07 15:20:00,279.52,280.22,279.49,279.75,35004.0,249.6003,250.2254,249.5736,249.8057,35004.0
2020-08-07 15:30:00,279.78,280.67,279.64,280.67,14801.0,249.8325,250.6272,249.7075,250.6272,14801.0
2020-08-07 15:40:00,280.63,281.36,280.59,281.36,18581.0,250.5915,251.2434,250.5558,251.2434,18581.0
2020-08-07 15:50:00,281.48,281.73,280.99,281.73,77551.0,251.3505,251.5738,250.913,251.5738,77551.0
2020-08-10 09:30:00,280.78,281.42,279.54,280.27,16629.0,250.7255,251.297,249.6182,250.2701,16629.0
2020-08-10 09:40:00,280.34,280.61,279.55,280.28,16405.0,250.3326,250.5737,249.6271,250.279,16405.0
2020-08-10 09:50:00,280.4,280.4,279.25,279.25,2666.0,250.3862,250.3862,249.3592,249.3592,2666.0
2020-08-10 10:00:00,279.24,280.0,278.89,279.72,13137.0,249.3503,250.029,249.0378,249.7789,13137.0
2020-08-10 10:10:00,279.67,280.63,279.63,280.63,9264.0,249.7343,250.5915,249.6986,250.5915,9264.0
2020-08-10 10:20:00,280.7,281.12,280.64,280.85,6645.0,250.654,251.0291,250.6005,250.788,6645.0
2020-08-10 10:30:00,280.96,281.35,280.96,281.05,1915.0,250.8862,251.2345,250.8862,250.9666,1915.0
2020-08-10 10:40:00,281.07,281.37,280.8,281.18,6602.0,250.9844,251.2523,250.7433,251.0827,6602.0
2020-08-10 10:50:00,281.07,281.07,279.8,279.89,8288.0,250.9844,250.9844,249.8504,249.9307,8288.0
2020-08-10 11:00:00,279.9,280.42,279.9,280.01,4169.0,249.9397,250.404,249.9397,250.0379,4169.0
2020-08-10 11:10:00,280.16,280.51,280.12,280.47,2178.0,250.1718,250.4844,250.1361,250.4487,2178.0
2020-08-10 11:20:00,280.48,280.51,280.09,280.46,5108.0,250.4576,250.4844,250.1093,250.4397,5108.0
2020-08-10 11:30:00,280.49,280.59,279.96,279.96,15376.0,250.4665,250.5558,249.9932,249.9932,15376.0
2020-08-10 11:40:00,279.99,280.06,279.64,279.82,3914.0,250.02,250.0825,249.7075,249.8682,3914.0
2020-08-10 11:50:00,279.82,279.99,279.78,279.92,2405.0,249.8682,250.02,249.8325,249.9575,2405.0
2020-08-10 12:00:00,279.85,279.89,279.64,279.8,5972.0,249.895,249.9307,249.7075,249.8504,5972.0
2020-08-10 12:10:00,279.8,279.83,279.35,279.43,3440.0,249.8504,249.8772,249.4485,249.52,3440.0
2020-08-10 12:20:00,279.46,279.62,279.45,279.49,6944.0,249.5468,249.6896,249.5378,249.5736,6944.0
2020-08-10 12:30:00,279.51,280.1,279.51,279.8,7342.0,249.5914,250.1183,249.5914,249.8504,7342.0
2020-08-10 12:40:00,279.85,280.0,279.82,279.95,3894.0,249.895,250.029,249.8682,249.9843,3894.0
2020-08-10 12:50:00,279.96,280.02,279.71,280.0,5056.0,249.9932,250.0468,249.77,250.029,5056.0
2020-08-10 13:00:00,280.02,280.33,279.98,280.24,6656.0,250.0468,250.3236,250.0111,250.2433,6656.0
2020-08-10 13:10:00,280.15,280.55,280.15,280.46,4497.0,250.1629,250.5201,250.1629,250.4397,4497.0
2020-08-10 13:20:00,280.54,281.35,280.53,280.88,9476.0,250.5112,251.2345,250.5022,250.8148,9476.0
2020-08-10 13:30:00,281.03,281.18,280.69,280.78,2577.0,250.9487,251.0827,250.6451,250.7255,2577.0
2020-08-10 13:40:00,280.69,280.74,280.57,280.57,1659.0,250.6451,250.6898,250.538,250.538,1659.0
2020-08-10 13:50:00,280.57,281.03,280.57,281.03,3410.0,250.538,250.9487,250.538,250.9487,3410.0
2020-08-10 14:00:00,281.1,281.29,281.06,281.21,2731.0,251.0112,251.1809,250.9755,251.1094,2731.0
2020-08-10 14:10:00,281.13,281.14,280.85,281.14,3785.0,251.038,251.0469,250.788,251.0469,3785.0
2020-08-10 14:20:00,281.11,281.5,281.01,281.5,2999.0,251.0202,251.3684,250.9309,251.3684,2999.0
2020-08-10 14:30:00,281.48,281.79,281.46,281.59,3999.0,251.3505,251.6274,251.3327,251.4488,3999.0
2020-08-10 14:40:00,281.6,281.61,281.37,281.61,3562.0,251.4577,251.4666,251.2523,251.4666,3562.0
2020-08-10 14:50:00,281.61,281.62,281.29,281.39,4809.0,251.4666,251.4756,251.1809,251.2702,4809.0
2020-08-10 15:00:00,281.39,281.46,280.7,280.71,12169.0,251.2702,251.3327,250.654,250.663,12169.0
2020-08-10 15:10:00,280.8,280.95,280.6,280.63,4520.0,250.7433,250.8773,250.5647,250.5915,4520.0
2020-08-10 15:20:00,280.74,280.74,280.49,280.72,5637.0,250.6898,250.6898,250.4665,250.6719,5637.0
2020-08-10 15:30:00,280.75,280.96,280.5,280.71,8539.0,250.6987,250.8862,250.4754,250.663,8539.0
2020-08-10 15:40:00,280.72,280.89,280.33,280.45,14234.0,250.6719,250.8237,250.3236,250.4308,14234.0
2020-08-10 15:50:00,280.41,281.25,280.38,281.25,78956.0,250.3951,251.1452,250.3683,251.1452,78956.0
2020-08-11 09:30:00,282.11,284.26,281.62,284.26,34744.0,251.9131,253.833,251.4756,253.833,34744.0
2020-08-11 09:40:00,284.25,284.69,283.18,283.28,9997.0,253.824,254.217,252.8686,252.9579,9997.0
2020-08-11 09:50:00,283.06,283.49,282.3,283.08,20105.0,252.7614,253.1454,252.0828,252.7793,20105.0
2020-08-11 10:00:00,282.93,284.26,282.89,283.65,37424.0,252.6453,253.833,252.6096,253.2883,37424.0
2020-08-11 10:10:00,283.71,284.69,283.34,284.36,19125.0,253.3418,254.217,253.0115,253.9223,19125.0
2020-08-11 10:20:00,284.42,284.54,283.49,283.85,6175.0,253.9759,254.083,253.1454,253.4669,6175.0
2020-08-11 10:30:00,283.8,284.05,282.94,283.26,9519.0,253.4222,253.6455,252.6543,252.94,9519.0
2020-08-11 10:40:00,283.38,283.57,283.22,283.28,4812.0,253.0472,253.2168,252.9043,252.9579,4812.0
2020-08-11 10:50:00,283.48,283.71,282.88,283.61,17764.0,253.1365,253.3418,252.6007,253.2526,17764.0
2020-08-11 11:00:00,283.6,284.31,283.4,283.91,8313.0,253.2436,253.8776,253.065,253.5204,8313.0
2020-08-11 11:10:00,283.93,284.1,283.75,283.78,11077.0,253.5383,253.6901,253.3776,253.4044,11077.0
2020-08-11 11:20:00,283.78,283.98,283.5,283.65,8923.0,253.4044,253.5829,253.1543,253.2883,8923.0
2020-08-11 11:30:00,283.69,284.33,283.67,284.09,8336.0,253.324,253.8955,253.3061,253.6812,8336.0
2020-08-11 11:40:00,284.01,284.09,283.28,283.3,8137.0,253.6097,253.6812,252.9579,252.9757,8137.0
2020-08-11 11:50:00,283.19,283.3,281.98,281.98,11505.0,252.8775,252.9757,251.797,251.797,11505.0
2020-08-11 12:00:00,282.1,282.45,282.02,282.03,9366.0,251.9042,252.2167,251.8327,251.8417,9366.0
2020-08-11 12:10:00,282.03,282.54,282.01,282.54,9243.0,251.8417,252.2971,251.8238,252.2971,9243.0
2020-08-11 12:20:00,282.42,282.79,282.36,282.51,9087.0,252.1899,252.5203,252.1364,252.2703,9087.0
2020-08-11 12:30:00,282.45,282.5,282.05,282.15,6757.0,252.2167,252.2614,251.8595,251.9488,6757.0
2020-08-11 12:40:00,282.12,282.28,282.03,282.16,5020.0,251.922,252.0649,251.8417,251.9578,5020.0
2020-08-11 12:50:00,282.12,282.45,282.07,282.43,7058.0,251.922,252.2167,251.8774,252.1989,7058.0
2020-08-11 13:00:00,282.45,282.51,282.11,282.33,5435.0,252.2167,252.2703,251.9131,252.1096,5435.0
2020-08-11 13:10:00,282.34,283.14,282.22,282.98,15442.0,252.1185,252.8329,252.0113,252.69,15442.0
2020-08-11 13:20:00,283.06,283.66,283.06,283.27,15070.0,252.7614,253.2972,252.7614,252.9489,15070.0
2020-08-11 13:30:00,283.26,283.26,282.99,283.12,8991.0,252.94,252.94,252.6989,252.815,8991.0
2020-08-11 13:40:00,283.07,283.12,282.76,283.03,8522.0,252.7704,252.815,252.4935,252.7346,8522.0
2020-08-11 13:50:00,283.04,283.43,283.03,283.27,5510.0,252.7436,253.0918,252.7346,252.9489,5510.0
2020-08-11 14:00:00,283.36,283.61,283.27,283.41,6487.0,253.0293,253.2526,252.9489,253.074,6487.0
2020-08-11 14:10:00,283.49,283.49,283.16,283.33,7128.0,253.1454,253.1454,252.8507,253.0025,7128.0
2020-08-11 14:20:00,283.12,283.4,283.07,283.14,10602.0,252.815,253.065,252.7704,252.8329,10602.0
2020-08-11 14:30:00,283.02,283.48,282.96,283.03,8613.0,252.7257,253.1365,252.6721,252.7346,8613.0
2020-08-11 14:40:00,283.11,283.4,283.04,283.19,7316.0,252.8061,253.065,252.7436,252.8775,7316.0
2020-08-11 14:50:00,283.32,283.84,283.28,283.84,6459.0,252.9936,253.4579,252.9579,253.4579,6459.0
2020-08-11 15:00:00,283.73,283.88,283.27,283.29,15341.0,253.3597,253.4937,252.9489,252.9668,15341.0
2020-08-11 15:10:00,283.22,283.81,282.0,282.05,15065.0,252.9043,253.4311,251.8149,251.8595,15065.0
2020-08-11 15:20:00,282.32,283.01,282.25,282.9,11965.0,252.1006,252.7168,252.0381,252.6186,11965.0
2020-08-11 15:30:00,282.9,283.01,282.14,282.6,11914.0,252.6186,252.7168,251.9399,252.3507,11914.0
2020-08-11 15:40:00,282.77,282.9,282.04,282.84,22807.0,252.5025,252.6186,251.8506,252.565,22807.0
2020-08-11 15:50:00,282.55,282.55,280.85,281.69,87065.0,252.306,252.306,250.788,251.5381,87065.0
2020-08-12 09:30:00,284.0,284.71,283.46,283.48,15753.0,253.6008,254.2348,253.1186,253.1365,15753.0
2020-08-12 09:40:00,283.66,283.66,282.82,283.17,5964.0,253.2972,253.2972,252.5471,252.8597,5964.0
2020-08-12 09:50:00,283.25,283.7,282.61,282.76,8289.0,252.9311,253.3329,252.3596,252.4935,8289.0
2020-08-12 10:00:00,282.94,283.69,282.86,283.69,16233.0,252.6543,253.324,252.5828,253.324,16233.0
2020-08-12 10:10:00,283.7,284.36,283.35,283.96,14695.0,253.3329,253.9223,253.0204,253.5651,14695.0
2020-08-12 10:20:00,284.09,285.21,283.73,285.21,13411.0,253.6812,254.6813,253.3597,254.6813,13411.0
2020-08-12 10:30:00,285.69,285.97,285.09,285.74,11352.0,255.1099,255.3599,254.5741,255.1546,11352.0
2020-08-12 10:40:00,286.0,286.9,286.0,286.49,5760.0,255.3867,256.1904,255.3867,255.8243,5760.0
2020-08-12 10:50:00,286.44,287.31,286.33,286.86,9691.0,255.7796,256.5565,255.6814,256.1547,9691.0
2020-08-12 11:00:00,286.76,287.14,286.68,286.77,9034.0,256.0654,256.4047,255.9939,256.0743,9034.0
2020-08-12 11:10:00,286.74,286.82,286.03,286.32,7796.0,256.0475,256.119,255.4135,255.6725,7796.0
2020-08-12 11:20:00,286.4,286.4,285.78,286.03,6490.0,255.7439,255.7439,255.1903,255.4135,6490.0
2020-08-12 11:30:00,285.95,286.41,285.72,286.0,3800.0,255.3421,255.7528,255.1367,255.3867,3800.0
2020-08-12 11:40:00,285.81,286.11,285.71,286.02,3388.0,255.2171,255.485,255.1278,255.4046,3388.0
2020-08-12 11:50:00,286.0,286.0,285.25,285.5,6100.0,255.3867,255.3867,254.717,254.9402,6100.0
2020-08-12 12:00:00,285.5,286.05,285.5,285.94,6095.0,254.9402,255.4314,254.9402,255.3332,6095.0
2020-08-12 12:10:00,286.13,286.54,286.06,286.53,5334.0,255.5028,255.8689,255.4403,255.86,5334.0
2020-08-12 12:20:00,286.58,286.74,286.39,286.56,6460.0,255.9046,256.0475,255.735,255.8868,6460.0
2020-08-12 12:30:00,286.57,286.61,285.57,285.97,4335.0,255.8957,255.9314,255.0028,255.3599,4335.0
2020-08-12 12:40:00,285.97,286.16,285.64,285.65,8083.0,255.3599,255.5296,255.0653,255.0742,8083.0
2020-08-12 12:50:00,285.67,285.75,285.22,285.23,7216.0,255.0921,255.1635,254.6902,254.6991,7216.0
2020-08-12 13:00:00,285.23,285.51,285.05,285.05,7329.0,254.6991,254.9492,254.5384,254.5384,7329.0
2020-08-12 13:10:00,284.83,284.96,284.64,284.93,5017.0,254.342,254.4581,254.1723,254.4313,5017.0
2020-08-12 13:20:00,284.83,285.0,284.78,284.8,1607.0,254.342,254.4938,254.2973,254.3152,1607.0
2020-08-12 13:30:00,284.83,285.57,284.83,285.57,5185.0,254.342,255.0028,254.342,255.0028,5185.0
2020-08-12 13:40:00,285.62,285.66,285.38,285.55,5700.0,255.0474,255.0831,254.8331,254.9849,5700.0
2020-08-12 13:50:00,285.54,285.88,285.49,285.86,6456.0,254.976,255.2796,254.9313,255.2617,6456.0
2020-08-12 14:00:00,285.93,286.04,285.63,285.71,4467.0,255.3242,255.4224,255.0563,255.1278,4467.0
2020-08-12 14:10:00,285.94,285.94,285.5,285.69,8415.0,255.3332,255.3332,254.9402,255.1099,8415.0
2020-08-12 14:20:00,285.67,286.05,285.31,285.31,17226.0,255.0921,255.4314,254.7706,254.7706,17226.0
2020-08-12 14:30:00,285.23,285.69,285.23,285.43,6104.0,254.6991,255.1099,254.6991,254.8777,6104.0
2020-08-12 14:40:00,285.7,286.0,285.51,286.0,5694.0,255.1188,255.3867,254.9492,255.3867,5694.0
2020-08-12 14:50:00,285.99,286.94,285.96,286.67,13477.0,255.3778,256.2261,255.351,255.985,13477.0
2020-08-12 15:00:00,286.79,286.82,286.51,286.57,9803.0,256.0922,256.119,255.8421,255.8957,9803.0
2020-08-12 15:10:00,286.63,287.21,286.63,287.17,9893.0,255.9493,256.4672,255.9493,256.4315,9893.0
2020-08-12 15:20:00,287.18,287.36,286.94,286.94,11080.0,256.4404,256.6012,256.2261,256.2261,11080.0
2020-08-12 15:30:00,286.94,286.95,286.11,286.5,16226.0,256.2261,256.235,255.485,255.8332,16226.0
2020-08-12 15:40:00,286.41,286.99,285.72,285.93,22788.0,255.7528,256.2708,255.1367,255.3242,22788.0
2020-08-12 15:50:00,286.03,286.14,285.23,285.39,48965.0,255.4135,255.5117,254.6991,254.842,48965.0
2020-08-13 09:30:00,284.28,286.46,284.28,285.89,30880.0,253.8508,255.7975,253.8508,255.2885,30880.0
2020-08-13 09:40:00,285.58,285.58,284.48,284.76,5128.0,255.0117,255.0117,254.0294,254.2795,5128.0
2020-08-13 09:50:00,284.68,286.25,284.17,286.17,10692.0,254.208,255.61,253.7526,255.5385,10692.0
2020-08-13 10:00:00,286.13,286.63,285.99,286.12,16131.0,255.5028,255.9493,255.3778,255.4939,16131.0
2020-08-13 10:10:00,286.21,286.21,285.43,285.44,10309.0,255.5743,255.5743,254.8777,254.8867,10309.0
2020-08-13 10:20:00,285.55,286.2,285.55,286.06,8898.0,254.9849,255.5653,254.9849,255.4403,8898.0
2020-08-13 10:30:00,286.1,286.25,285.85,285.96,2139.0,255.476,255.61,255.2528,255.351,2139.0
2020-08-13 10:40:00,285.97,286.15,285.72,285.98,5155.0,255.3599,255.5207,255.1367,255.3689,5155.0
2020-08-13 10:50:00,285.95,286.31,285.64,286.25,6604.0,255.3421,255.6635,255.0653,255.61,6604.0
2020-08-13 11:00:00,286.3,287.08,286.3,287.08,7170.0,255.6546,256.3511,255.6546,256.3511,7170.0
2020-08-13 11:10:00,287.04,287.29,286.95,287.13,5665.0,256.3154,256.5386,256.235,256.3958,5665.0
2020-08-13 11:20:00,287.25,287.76,287.18,287.53,4945.0,256.5029,256.9583,256.4404,256.753,4945.0
2020-08-13 11:30:00,287.54,287.85,287.27,287.67,6970.0,256.7619,257.0387,256.5208,256.878,6970.0
2020-08-13 11:40:00,287.73,287.89,287.45,287.89,6399.0,256.9316,257.0744,256.6815,257.0744,6399.0
2020-08-13 11:50:00,287.62,287.65,287.22,287.31,8581.0,256.8333,256.8601,256.4761,256.5565,8581.0
2020-08-13 12:00:00,287.31,287.59,287.16,287.49,4980.0,256.5565,256.8065,256.4226,256.7172,4980.0
2020-08-13 12:10:00,287.66,288.01,287.55,287.85,9767.0,256.869,257.1816,256.7708,257.0387,9767.0
2020-08-13 12:20:00,287.86,288.03,287.51,287.96,14255.0,257.0476,257.1994,256.7351,257.1369,14255.0
2020-08-13 12:30:00,287.82,288.32,287.82,288.24,8941.0,257.0119,257.4584,257.0119,257.387,8941.0
2020-08-13 12:40:00,288.26,288.38,288.15,288.32,4697.0,257.4048,257.512,257.3066,257.4584,4697.0
2020-08-13 12:50:00,288.24,288.35,287.8,288.26,17516.0,257.387,257.4852,256.9941,257.4048,17516.0
2020-08-13 13:00:00,288.34,288.4,287.93,288.04,8586.0,257.4763,257.5298,257.1101,257.2084,8586.0
2020-08-13 13:10:00,288.04,288.05,287.38,287.39,8304.0,257.2084,257.2173,256.619,256.6279,8304.0
2020-08-13 13:20:00,287.5,288.47,287.43,287.86,23628.0,256.7262,257.5923,256.6637,257.0476,23628.0
2020-08-13 13:30:00,287.86,288.17,287.5,287.76,17261.0,257.0476,257.3245,256.7262,256.9583,17261.0
2020-08-13 13:40:00,287.73,288.22,287.68,288.16,8307.0,256.9316,257.3691,256.8869,257.3155,8307.0
2020-08-13 13:50:00,288.22,288.34,288.11,288.19,5807.0,257.3691,257.4763,257.2709,257.3423,5807.0
2020-08-13 14:00:00,288.15,288.21,287.6,288.06,5916.0,257.3066,257.3602,256.8155,257.2262,5916.0
2020-08-13 14:10:00,288.06,288.31,287.94,288.13,7516.0,257.2262,257.4495,257.1191,257.2887,7516.0
2020-08-13 14:20:00,288.12,288.27,287.63,288.23,17355.0,257.2798,257.4137,256.8423,257.378,17355.0
2020-08-13 14:30:00,288.16,288.2,287.41,287.52,6491.0,257.3155,257.3512,256.6458,256.744,6491.0
2020-08-13 14:40:00,287.58,287.79,287.3,287.55,4689.0,256.7976,256.9851,256.5476,256.7708,4689.0
2020-08-13 14:50:00,287.57,287.57,286.96,287.45,6051.0,256.7887,256.7887,256.244,256.6815,6051.0
2020-08-13 15:00:00,287.52,287.66,287.01,287.01,6193.0,256.744,256.869,256.2886,256.2886,6193.0
2020-08-13 15:10:00,287.02,287.27,286.75,287.09,4941.0,256.2975,256.5208,256.0564,256.3601,4941.0
2020-08-13 15:20:00,287.21,287.81,287.21,287.75,13308.0,256.4672,257.003,256.4672,256.9494,13308.0
2020-08-13 15:30:00,287.74,288.25,287.61,287.99,19545.0,256.9405,257.3959,256.8244,257.1637,19545.0
2020-08-13 15:40:00,288.0,288.49,287.77,288.0,29383.0,257.1727,257.6102,256.9673,257.1727,29383.0
2020-08-13 15:50:00,288.01,288.42,287.88,288.42,54679.0,257.1816,257.5477,257.0655,257.5477,54679.0
2020-08-14 09:30:00,288.42,289.98,287.68,289.76,24051.0,257.5477,258.9407,256.8869,258.7443,24051.0
2020-08-14 09:40:00,289.46,290.45,289.12,289.28,13138.0,258.4764,259.3604,258.1728,258.3156,13138.0
2020-08-14 09:50:00,289.39,289.71,289.13,289.25,11936.0,258.4139,258.6996,258.1817,258.2889,11936.0
2020-08-14 10:00:00,289.37,289.78,288.93,289.19,6564.0,258.396,258.7621,258.0031,258.2353,6564.0
2020-08-14 10:10:00,289.24,289.57,288.86,289.29,13563.0,258.2799,258.5746,257.9406,258.3246,13563.0
2020-08-14 10:20:00,289.21,289.55,288.03,288.39,11795.0,258.2531,258.5567,257.1994,257.5209,11795.0
2020-08-14 10:30:00,288.22,289.17,288.22,289.01,5199.0,257.3691,258.2174,257.3691,258.0745,5199.0
2020-08-14 10:40:00,289.2,289.46,289.08,289.3,4883.0,258.2442,258.4764,258.137,258.3335,4883.0
2020-08-14 10:50:00,289.29,289.76,289.2,289.61,6990.0,258.3246,258.7443,258.2442,258.6103,6990.0
2020-08-14 11:00:00,289.63,291.04,289.63,290.98,9369.0,258.6282,259.8873,258.6282,259.8337,9369.0
2020-08-14 11:10:00,290.57,290.57,290.0,290.24,5648.0,259.4676,259.4676,258.9586,259.1729,5648.0
2020-08-14 11:20:00,290.24,290.78,290.18,290.18,6505.0,259.1729,259.6551,259.1193,259.1193,6505.0
2020-08-14 11:30:00,290.0,290.33,289.64,289.95,4939.0,258.9586,259.2532,258.6371,258.9139,4939.0
2020-08-14 11:40:00,289.91,290.1,289.68,289.68,2900.0,258.8782,259.0479,258.6728,258.6728,2900.0
2020-08-14 11:50:00,289.69,289.87,289.45,289.64,4207.0,258.6818,258.8425,258.4674,258.6371,4207.0
2020-08-14 12:00:00,289.8,290.05,289.62,290.05,4920.0,258.78,259.0032,258.6192,259.0032,4920.0
2020-08-14 12:10:00,289.97,290.54,289.95,290.54,20991.0,258.9318,259.4408,258.9139,259.4408,20991.0
2020-08-14 12:20:00,290.55,290.58,289.87,290.32,22323.0,259.4497,259.4765,258.8425,259.2443,22323.0
2020-08-14 12:30:00,290.38,291.08,290.28,290.91,12164.0,259.2979,259.923,259.2086,259.7712,12164.0
2020-08-14 12:40:00,290.83,291.23,290.58,290.8,6959.0,259.6997,260.0569,259.4765,259.6729,6959.0
2020-08-14 12:50:00,290.82,291.01,290.54,290.54,13349.0,259.6908,259.8605,259.4408,259.4408,13349.0
2020-08-14 13:00:00,290.51,291.05,290.51,290.85,6421.0,259.414,259.8962,259.414,259.7176,6421.0
2020-08-14 13:10:00,290.88,291.17,290.86,291.01,13466.0,259.7444,260.0033,259.7265,259.8605,13466.0
2020-08-14 13:20:00,290.97,291.23,290.93,291.16,10618.0,259.8247,260.0569,259.789,259.9944,10618.0
2020-08-14 13:30:00,291.19,291.71,291.04,291.67,9259.0,260.0212,260.4855,259.8873,260.4498,9259.0
2020-08-14 13:40:00,291.64,291.77,291.18,291.77,11285.0,260.423,260.5391,260.0123,260.5391,11285.0
2020-08-14 13:50:00,291.81,292.05,291.6,291.9,8572.0,260.5748,260.7891,260.3873,260.6552,8572.0
2020-08-14 14:00:00,291.89,291.96,291.52,291.53,9173.0,260.6463,260.7088,260.3159,260.3248,9173.0
2020-08-14 14:10:00,291.52,291.63,291.2,291.31,8447.0,260.3159,260.4141,260.0301,260.1284,8447.0
2020-08-14 14:20:00,291.32,291.6,291.22,291.57,11707.0,260.1373,260.3873,260.048,260.3605,11707.0
2020-08-14 14:30:00,291.61,291.7,291.36,291.42,11716.0,260.3962,260.4766,260.173,260.2266,11716.0
2020-08-14 14:40:00,291.42,291.42,291.04,291.3,13128.0,260.2266,260.2266,259.8873,260.1194,13128.0
2020-08-14 14:50:00,291.27,291.33,290.91,291.05,10951.0,260.0926,260.1462,259.7712,259.8962,10951.0
2020-08-14 15:00:00,291.1,291.65,291.04,291.39,19771.0,259.9408,260.432,259.8873,260.1998,19771.0
2020-08-14 15:10:00,291.4,291.4,290.84,290.85,11865.0,260.2087,260.2087,259.7087,259.7176,11865.0
2020-08-14 15:20:00,290.94,290.95,289.96,290.37,14105.0,259.798,259.8069,258.9229,259.289,14105.0
2020-08-14 15:30:00,290.27,290.42,289.59,290.02,30296.0,259.1997,259.3336,258.5925,258.9764,30296.0
2020-08-14 15:40:00,289.99,290.41,289.71,289.72,25599.0,258.9496,259.3247,258.6996,258.7085,25599.0
2020-08-14 15:50:00,289.73,290.33,289.61,289.87,64241.0,258.7175,259.2532,258.6103,258.8425,64241.0
2020-08-17 09:30:00,291.78,292.63,291.6,292.18,21397.0,260.548,261.3071,260.3873,260.9052,21397.0
2020-08-17 09:40:00,292.03,292.5,291.83,291.99,10222.0,260.7713,261.191,260.5927,260.7356,10222.0
2020-08-17 09:50:00,292.14,293.31,292.14,292.9,12831.0,260.8695,261.9143,260.8695,261.5482,12831.0
2020-08-17 10:00:00,292.81,293.07,292.11,292.11,14607.0,261.4678,261.7,260.8427,260.8427,14607.0
2020-08-17 10:10:00,292.25,292.42,291.98,292.12,8627.0,260.9677,261.1195,260.7266,260.8516,8627.0
2020-08-17 10:20:00,292.2,292.21,291.73,291.94,6039.0,260.9231,260.932,260.5034,260.6909,6039.0
2020-08-17 10:30:00,291.91,292.12,291.62,291.74,12659.0,260.6641,260.8516,260.4052,260.5123,12659.0
2020-08-17 10:40:00,291.69,292.78,291.63,292.73,14595.0,260.4677,261.441,260.4141,261.3964,14595.0
2020-08-17 10:50:00,292.72,293.09,292.14,292.28,11422.0,261.3874,261.7178,260.8695,260.9945,11422.0
2020-08-17 11:00:00,292.3,292.36,291.78,291.87,20668.0,261.0124,261.066,260.548,260.6284,20668.0
2020-08-17 11:10:00,291.84,292.07,291.74,291.96,3389.0,260.6016,260.807,260.5123,260.7088,3389.0
2020-08-17 11:20:00,291.87,291.93,291.37,291.86,6338.0,260.6284,260.682,260.1819,260.6195,6338.0
2020-08-17 11:30:00,291.91,292.11,291.31,291.35,9138.0,260.6641,260.8427,260.1284,260.1641,9138.0
2020-08-17 11:40:00,291.15,291.38,290.95,291.34,7584.0,259.9855,260.1909,259.8069,260.1551,7584.0
2020-08-17 11:50:00,291.25,291.35,291.06,291.35,3744.0,260.0748,260.1641,259.9051,260.1641,3744.0
2020-08-17 12:00:00,291.43,291.58,291.1,291.25,6670.0,260.2355,260.3694,259.9408,260.0748,6670.0
2020-08-17 12:10:00,291.35,291.44,290.96,291.14,6484.0,260.1641,260.2444,259.8158,259.9765,6484.0
2020-08-17 12:20:00,291.03,291.12,290.56,290.61,4356.0,259.8783,259.9587,259.4586,259.5033,4356.0
2020-08-17 12:30:00,290.61,291.06,290.54,291.06,4870.0,259.5033,259.9051,259.4408,259.9051,4870.0
2020-08-17 12:40:00,290.99,291.91,290.99,291.91,8669.0,259.8426,260.6641,259.8426,260.6641,8669.0
2020-08-17 12:50:00,291.92,291.92,291.49,291.56,2902.0,260.6731,260.6731,260.2891,260.3516,2902.0
2020-08-17 13:00:00,291.65,291.65,291.17,291.31,3710.0,260.432,260.432,260.0033,260.1284,3710.0
2020-08-17 13:10:00,291.24,291.38,291.24,291.3,3993.0,260.0658,260.1909,260.0658,260.1194,3993.0
2020-08-17 13:20:00,291.37,291.44,291.32,291.32,1734.0,260.1819,260.2444,260.1373,260.1373,1734.0
2020-08-17 13:30:00,291.39,291.6,291.22,291.22,3320.0,260.1998,260.3873,260.048,260.048,3320.0
2020-08-17 13:40:00,291.05,291.12,290.78,290.79,3420.0,259.8962,259.9587,259.6551,259.664,3420.0
2020-08-17 13:50:00,290.75,290.78,290.5,290.66,3879.0,259.6283,259.6551,259.4051,259.5479,3879.0
2020-08-17 14:00:00,290.69,290.71,290.41,290.71,5528.0,259.5747,259.5926,259.3247,259.5926,5528.0
2020-08-17 14:10:00,290.67,290.68,290.38,290.4,4307.0,259.5569,259.5658,259.2979,259.3158,4307.0
2020-08-17 14:20:00,290.25,290.42,289.94,289.98,12465.0,259.1818,259.3336,258.905,258.9407,12465.0
2020-08-17 14:30:00,290.01,290.23,289.64,289.7,4088.0,258.9675,259.164,258.6371,258.6907,4088.0
2020-08-17 14:40:00,289.7,289.7,289.44,289.5,3639.0,258.6907,258.6907,258.4585,258.5121,3639.0
2020-08-17 14:50:00,289.68,289.76,289.62,289.69,4597.0,258.6728,258.7443,258.6192,258.6818,4597.0
2020-08-17 15:00:00,289.55,289.71,289.2,289.29,9372.0,258.5567,258.6996,258.2442,258.3246,9372.0
2020-08-17 15:10:00,289.29,289.67,289.14,289.65,9187.0,258.3246,258.6639,258.1906,258.646,9187.0
2020-08-17 15:20:00,289.74,289.74,289.34,289.65,7727.0,258.7264,258.7264,258.3692,258.646,7727.0
2020-08-17 15:30:00,289.58,289.67,289.32,289.63,9044.0,258.5835,258.6639,258.3514,258.6282,9044.0
2020-08-17 15:40:00,289.57,289.75,289.39,289.59,13747.0,258.5746,258.7353,258.4139,258.5925,13747.0
2020-08-17 15:50:00,289.58,289.71,289.09,289.61,77838.0,258.5835,258.6996,258.146,258.6103,77838.0
2020-08-18 09:30:00,290.56,290.72,290.17,290.5,7700.0,259.4586,259.6015,259.1104,259.4051,7700.0
2020-08-18 09:40:00,290.47,291.0,290.05,290.85,2749.0,259.3783,259.8515,259.0032,259.7176,2749.0
2020-08-18 09:50:00,290.86,290.97,290.53,290.61,5321.0,259.7265,259.8247,259.4318,259.5033,5321.0
2020-08-18 10:00:00,290.7,291.48,290.21,290.21,4888.0,259.5836,260.2802,259.1461,259.1461,4888.0
2020-08-18 10:10:00,290.04,290.24,289.68,290.15,9850.0,258.9943,259.1729,258.6728,259.0925,9850.0
2020-08-18 10:20:00,289.98,290.0,288.61,288.82,6085.0,258.9407,258.9586,257.7174,257.9049,6085.0
2020-08-18 10:30:00,288.86,289.46,288.85,289.31,4958.0,257.9406,258.4764,257.9317,258.3424,4958.0
2020-08-18 10:40:00,289.24,289.24,288.17,288.79,4370.0,258.2799,258.2799,257.3245,257.8781,4370.0
2020-08-18 10:50:00,288.61,289.37,288.6,289.27,5651.0,257.7174,258.396,257.7084,258.3067,5651.0
2020-08-18 11:00:00,289.29,289.4,288.55,288.55,4504.0,258.3246,258.4228,257.6638,257.6638,4504.0
2020-08-18 11:10:00,288.51,288.97,288.5,288.51,3508.0,257.6281,258.0388,257.6191,257.6281,3508.0
2020-08-18 11:20:00,288.54,289.14,288.53,288.62,30947.0,257.6548,258.1906,257.6459,257.7263,30947.0
2020-08-18 11:30:00,288.71,289.33,288.63,289.16,6541.0,257.8067,258.3603,257.7352,258.2085,6541.0
2020-08-18 11:40:00,289.15,289.21,288.63,288.74,8088.0,258.1996,258.2531,257.7352,257.8334,8088.0
2020-08-18 11:50:00,288.79,288.81,288.27,288.27,4414.0,257.8781,257.8959,257.4137,257.4137,4414.0
2020-08-18 12:00:00,288.28,288.36,288.0,288.23,6822.0,257.4227,257.4941,257.1727,257.378,6822.0
2020-08-18 12:10:00,288.22,288.25,287.69,287.92,9776.0,257.3691,257.3959,256.8958,257.1012,9776.0
2020-08-18 12:20:00,287.87,288.12,287.69,288.02,9746.0,257.0566,257.2798,256.8958,257.1905,9746.0
2020-08-18 12:30:00,287.97,288.81,287.89,288.81,13031.0,257.1459,257.8959,257.0744,257.8959,13031.0
2020-08-18 12:40:00,288.82,289.49,288.65,289.12,7985.0,257.9049,258.5032,257.7531,258.1728,7985.0
2020-08-18 12:50:00,289.08,289.17,288.94,289.0,3375.0,258.137,258.2174,258.012,258.0656,3375.0
2020-08-18 13:00:00,288.78,289.06,288.7,289.0,6022.0,257.8692,258.1192,257.7977,258.0656,6022.0
2020-08-18 13:10:00,288.93,288.94,287.8,287.91,4200.0,258.0031,258.012,256.9941,257.0923,4200.0
2020-08-18 13:20:00,287.91,288.12,287.7,287.91,4207.0,257.0923,257.2798,256.9048,257.0923,4207.0
2020-08-18 13:30:00,288.0,288.03,287.35,287.51,7994.0,257.1727,257.1994,256.5922,256.7351,7994.0
2020-08-18 13:40:00,287.64,288.08,287.54,288.04,11192.0,256.8512,257.2441,256.7619,257.2084,11192.0
2020-08-18 13:50:00,288.07,288.52,288.07,288.52,8449.0,257.2352,257.637,257.2352,257.637,8449.0
2020-08-18 14:00:00,288.42,288.48,288.03,288.36,8411.0,257.5477,257.6013,257.1994,257.4941,8411.0
2020-08-18 14:10:00,288.47,288.48,288.06,288.06,6121.0,257.5923,257.6013,257.2262,257.2262,6121.0
2020-08-18 14:20:00,287.97,287.97,287.5,287.68,7557.0,257.1459,257.1459,256.7262,256.8869,7557.0
2020-08-18 14:30:00,287.76,287.91,287.55,287.56,6363.0,256.9583,257.0923,256.7708,256.7797,6363.0
2020-08-18 14:40:00,287.56,287.74,287.48,287.58,6350.0,256.7797,256.9405,256.7083,256.7976,6350.0
2020-08-18 14:50:00,287.58,287.64,286.83,287.04,7404.0,256.7976,256.8512,256.1279,256.3154,7404.0
2020-08-18 15:00:00,287.02,287.53,287.02,287.27,9051.0,256.2975,256.753,256.2975,256.5208,9051.0
2020-08-18 15:10:00,287.32,287.42,286.7,286.93,6644.0,256.5654,256.6547,256.0118,256.2172,6644.0
2020-08-18 15:20:00,286.95,287.02,286.6,286.73,9699.0,256.235,256.2975,255.9225,256.0386,9699.0
2020-08-18 15:30:00,286.66,286.9,286.39,286.62,14256.0,255.9761,256.1904,255.735,255.9404,14256.0
2020-08-18 15:40:00,286.69,286.96,286.16,286.43,22431.0,256.0029,256.244,255.5296,255.7707,22431.0
2020-08-18 15:50:00,286.28,286.69,285.94,286.28,61508.0,255.6368,256.0029,255.3332,255.6368,61508.0
2020-08-19 09:30:00,289.21,289.21,287.86,288.6,20372.0,258.2531,258.2531,257.0476,257.7084,20372.0
2020-08-19 09:40:00,288.36,288.7,288.23,288.49,2718.0,257.4941,257.7977,257.378,257.6102,2718.0
2020-08-19 09:50:00,288.44,288.57,287.02,287.24,6705.0,257.5656,257.6816,256.2975,256.494,6705.0
2020-08-19 10:00:00,287.25,287.84,286.95,287.66,5096.0,256.5029,257.0298,256.235,256.869,5096.0
2020-08-19 10:10:00,287.55,287.64,287.33,287.44,2872.0,256.7708,256.8512,256.5744,256.6726,2872.0
2020-08-19 10:20:00,287.26,287.28,286.87,287.11,4146.0,256.5119,256.5297,256.1636,256.3779,4146.0
2020-08-19 10:30:00,287.07,287.33,286.79,286.93,2002.0,256.3422,256.5744,256.0922,256.2172,2002.0
2020-08-19 10:40:00,287.02,287.3,286.91,287.07,2252.0,256.2975,256.5476,256.1993,256.3422,2252.0
2020-08-19 10:50:00,287.13,287.7,287.12,287.46,5486.0,256.3958,256.9048,256.3868,256.6905,5486.0
2020-08-19 11:00:00,287.52,287.99,287.37,287.63,3705.0,256.744,257.1637,256.6101,256.8423,3705.0
2020-08-19 11:10:00,287.66,287.73,287.34,287.39,1925.0,256.869,256.9316,256.5833,256.6279,1925.0
2020-08-19 11:20:00,287.25,287.44,287.25,287.44,401.0,256.5029,256.6726,256.5029,256.6726,401.0
2020-08-19 11:30:00,287.51,288.23,287.51,288.11,2417.0,256.7351,257.378,256.7351,257.2709,2417.0
2020-08-19 11:40:00,288.16,288.26,287.92,287.92,1538.0,257.3155,257.4048,257.1012,257.1012,1538.0
2020-08-19 11:50:00,287.93,288.15,287.73,287.88,4589.0,257.1101,257.3066,256.9316,257.0655,4589.0
2020-08-19 12:00:00,287.7,287.97,287.6,287.87,6972.0,256.9048,257.1459,256.8155,257.0566,6972.0
2020-08-19 12:10:00,287.96,288.17,287.83,287.9,4234.0,257.1369,257.3245,257.0208,257.0834,4234.0
2020-08-19 12:20:00,287.85,288.25,287.85,288.25,2926.0,257.0387,257.3959,257.0387,257.3959,2926.0
2020-08-19 12:30:00,288.18,288.27,287.99,287.99,5983.0,257.3334,257.4137,257.1637,257.1637,5983.0
2020-08-19 12:40:00,288.0,288.11,287.61,287.69,2500.0,257.1727,257.2709,256.8244,256.8958,2500.0
2020-08-19 12:50:00,287.7,287.7,287.32,287.41,2342.0,256.9048,256.9048,256.5654,256.6458,2342.0
2020-08-19 13:00:00,287.42,287.57,287.16,287.16,3995.0,256.6547,256.7887,256.4226,256.4226,3995.0
2020-08-19 13:10:00,287.12,287.5,287.01,287.47,3142.0,256.3868,256.7262,256.2886,256.6994,3142.0
2020-08-19 13:20:00,287.49,287.49,287.14,287.14,3122.0,256.7172,256.7172,256.4047,256.4047,3122.0
2020-08-19 13:30:00,287.13,287.45,287.06,287.37,5406.0,256.3958,256.6815,256.3333,256.6101,5406.0
2020-08-19 13:40:00,287.47,287.85,287.47,287.69,4368.0,256.6994,257.0387,256.6994,256.8958,4368.0
2020-08-19 13:50:00,287.81,287.98,287.53,287.65,6861.0,257.003,257.1548,256.753,256.8601,6861.0
2020-08-19 14:00:00,287.65,287.98,287.33,287.41,3325.0,256.8601,257.1548,256.5744,256.6458,3325.0
2020-08-19 14:10:00,287.69,287.69,286.52,286.73,6790.0,256.8958,256.8958,255.8511,256.0386,6790.0
2020-08-19 14:20:00,286.76,287.32,286.75,287.1,4922.0,256.0654,256.5654,256.0564,256.369,4922.0
2020-08-19 14:30:00,287.41,287.44,287.1,287.44,1752.0,256.6458,256.6726,256.369,256.6726,1752.0
2020-08-19 14:40:00,287.35,287.58,286.92,287.36,4294.0,256.5922,256.7976,256.2083,256.6012,4294.0
2020-08-19 14:50:00,287.79,288.04,287.66,287.89,6042.0,256.9851,257.2084,256.869,257.0744,6042.0
2020-08-19 15:00:00,287.81,288.09,287.63,288.04,6042.0,257.003,257.253,256.8423,257.2084,6042.0
2020-08-19 15:10:00,287.95,288.02,287.7,287.72,6665.0,257.128,257.1905,256.9048,256.9226,6665.0
2020-08-19 15:20:00,287.56,287.9,287.28,287.34,10919.0,256.7797,257.0834,256.5297,256.5833,10919.0
2020-08-19 15:30:00,287.43,287.52,287.13,287.25,6927.0,256.6637,256.744,256.3958,256.5029,6927.0
2020-08-19 15:40:00,287.23,287.65,286.47,286.47,11191.0,256.4851,256.8601,255.8064,255.8064,11191.0
2020-08-19 15:50:00,286.47,287.3,286.42,286.8,41533.0,255.8064,256.5476,255.7618,256.1011,41533.0
2020-08-20 09:30:00,284.08,285.46,283.49,285.1,10239.0,253.6722,254.9045,253.1454,254.5831,10239.0
2020-08-20 09:40:00,285.19,285.54,284.99,285.23,7113.0,254.6634,254.976,254.4848,254.6991,7113.0
2020-08-20 09:50:00,285.22,285.22,284.47,284.47,6119.0,254.6902,254.6902,254.0205,254.0205,6119.0
2020-08-20 10:00:00,284.54,284.6,283.78,284.26,7097.0,254.083,254.1366,253.4044,253.833,7097.0
2020-08-20 10:10:00,284.4,285.73,283.96,285.73,7500.0,253.958,255.1456,253.5651,255.1456,7500.0
2020-08-20 10:20:00,285.43,286.16,285.26,286.16,6532.0,254.8777,255.5296,254.7259,255.5296,6532.0
2020-08-20 10:30:00,286.1,286.34,285.46,285.56,3456.0,255.476,255.6903,254.9045,254.9938,3456.0
2020-08-20 10:40:00,285.35,286.23,285.35,285.96,5469.0,254.8063,255.5921,254.8063,255.351,5469.0
2020-08-20 10:50:00,285.94,286.1,285.13,285.27,3927.0,255.3332,255.476,254.6099,254.7349,3927.0
2020-08-20 11:00:00,285.02,285.14,284.34,284.34,3549.0,254.5116,254.6188,253.9044,253.9044,3549.0
2020-08-20 11:10:00,284.29,284.57,284.24,284.24,8656.0,253.8598,254.1098,253.8151,253.8151,8656.0
2020-08-20 11:20:00,284.54,285.26,284.49,285.26,2737.0,254.083,254.7259,254.0384,254.7259,2737.0
2020-08-20 11:30:00,285.4,285.85,285.25,285.62,2267.0,254.851,255.2528,254.717,255.0474,2267.0
2020-08-20 11:40:00,285.61,285.94,285.61,285.86,1816.0,255.0385,255.3332,255.0385,255.2617,1816.0
2020-08-20 11:50:00,285.91,286.09,285.59,285.76,2317.0,255.3064,255.4671,255.0206,255.1724,2317.0
2020-08-20 12:00:00,285.68,285.91,285.68,285.81,1797.0,255.101,255.3064,255.101,255.2171,1797.0
2020-08-20 12:10:00,285.77,285.91,285.46,285.46,2006.0,255.1813,255.3064,254.9045,254.9045,2006.0
2020-08-20 12:20:00,285.4,285.77,285.4,285.45,3162.0,254.851,255.1813,254.851,254.8956,3162.0
2020-08-20 12:30:00,285.46,285.51,284.77,284.77,2400.0,254.9045,254.9492,254.2884,254.2884,2400.0
2020-08-20 12:40:00,284.84,284.87,284.64,284.71,5122.0,254.3509,254.3777,254.1723,254.2348,5122.0
2020-08-20 12:50:00,284.8,285.14,284.77,284.78,5011.0,254.3152,254.6188,254.2884,254.2973,5011.0
2020-08-20 13:00:00,284.95,285.08,284.66,284.74,2287.0,254.4491,254.5652,254.1902,254.2616,2287.0
2020-08-20 13:10:00,284.62,284.71,284.49,284.61,4847.0,254.1544,254.2348,254.0384,254.1455,4847.0
2020-08-20 13:20:00,284.63,285.03,284.63,284.78,2866.0,254.1634,254.5206,254.1634,254.2973,2866.0
2020-08-20 13:30:00,284.81,285.06,284.79,284.87,1449.0,254.3241,254.5473,254.3062,254.3777,1449.0
2020-08-20 13:40:00,284.79,284.94,284.78,284.84,2580.0,254.3062,254.4402,254.2973,254.3509,2580.0
2020-08-20 13:50:00,284.8,284.8,284.69,284.71,1200.0,254.3152,254.3152,254.217,254.2348,1200.0
2020-08-20 14:00:00,284.93,284.98,284.72,284.87,4721.0,254.4313,254.4759,254.2437,254.3777,4721.0
2020-08-20 14:10:00,285.1,285.57,284.91,285.04,8520.0,254.5831,255.0028,254.4134,254.5295,8520.0
2020-08-20 14:20:00,285.17,285.37,285.06,285.26,1437.0,254.6456,254.8242,254.5473,254.7259,1437.0
2020-08-20 14:30:00,285.23,285.23,284.99,285.06,1763.0,254.6991,254.6991,254.4848,254.5473,1763.0
2020-08-20 14:40:00,285.15,285.78,284.77,285.78,7491.0,254.6277,255.1903,254.2884,255.1903,7491.0
2020-08-20 14:50:00,285.65,285.69,285.44,285.64,2328.0,255.0742,255.1099,254.8867,255.0653,2328.0
2020-08-20 15:00:00,285.56,286.07,285.52,285.99,4999.0,254.9938,255.4492,254.9581,255.3778,4999.0
2020-08-20 15:10:00,286.05,286.05,285.5,285.5,4404.0,255.4314,255.4314,254.9402,254.9402,4404.0
2020-08-20 15:20:00,285.51,285.8,285.32,285.59,2892.0,254.9492,255.2081,254.7795,255.0206,2892.0
2020-08-20 15:30:00,285.5,286.01,285.35,285.58,6557.0,254.9402,255.3957,254.8063,255.0117,6557.0
2020-08-20 15:40:00,285.65,286.39,285.65,286.1,11255.0,255.0742,255.735,255.0742,255.476,11255.0
2020-08-20 15:50:00,285.75,286.29,285.59,286.12,27270.0,255.1635,255.6457,255.0206,255.4939,27270.0
2020-08-21 09:30:00,285.44,285.46,282.85,284.88,50401.0,254.8867,254.9045,252.5739,254.3866,50401.0
2020-08-21 09:40:00,285.01,285.5,284.48,285.14,5362.0,254.5027,254.9402,254.0294,254.6188,5362.0
2020-08-21 09:50:00,285.04,286.0,284.96,285.9,5101.0,254.5295,255.3867,254.4581,255.2974,5101.0
2020-08-21 10:00:00,286.23,286.4,285.34,285.5,5046.0,255.5921,255.7439,254.7974,254.9402,5046.0
2020-08-21 10:10:00,285.5,285.5,284.24,284.58,18066.0,254.9402,254.9402,253.8151,254.1187,18066.0
2020-08-21 10:20:00,284.44,284.77,284.01,284.72,3242.0,253.9937,254.2884,253.6097,254.2437,3242.0
2020-08-21 10:30:00,284.88,285.08,284.54,284.9,4549.0,254.3866,254.5652,254.083,254.4045,4549.0
2020-08-21 10:40:00,284.97,284.97,284.48,284.81,3424.0,254.467,254.467,254.0294,254.3241,3424.0
2020-08-21 10:50:00,284.78,284.96,284.49,284.51,3360.0,254.2973,254.4581,254.0384,254.0562,3360.0
2020-08-21 11:00:00,284.52,284.53,284.01,284.19,2784.0,254.0651,254.0741,253.6097,253.7705,2784.0
2020-08-21 11:10:00,284.22,284.53,283.77,283.77,2061.0,253.7973,254.0741,253.3954,253.3954,2061.0
2020-08-21 11:20:00,283.86,284.38,283.73,283.74,4477.0,253.4758,253.9401,253.3597,253.3686,4477.0
2020-08-21 11:30:00,283.81,284.39,283.67,284.36,7699.0,253.4311,253.9491,253.3061,253.9223,7699.0
2020-08-21 11:40:00,284.66,284.78,284.36,284.66,10874.0,254.1902,254.2973,253.9223,254.1902,10874.0
2020-08-21 11:50:00,284.65,284.8,284.58,284.59,4600.0,254.1812,254.3152,254.1187,254.1277,4600.0
2020-08-21 12:00:00,284.69,285.1,284.58,285.1,2951.0,254.217,254.5831,254.1187,254.5831,2951.0
2020-08-21 12:10:00,285.13,285.36,285.04,285.23,3169.0,254.6099,254.8152,254.5295,254.6991,3169.0
2020-08-21 12:20:00,285.16,285.41,285.06,285.24,4234.0,254.6366,254.8599,254.5473,254.7081,4234.0
2020-08-21 12:30:00,285.28,285.32,285.0,285.07,3635.0,254.7438,254.7795,254.4938,254.5563,3635.0
2020-08-21 12:40:00,284.88,285.2,284.88,285.09,4755.0,254.3866,254.6724,254.3866,254.5741,4755.0
2020-08-21 12:50:00,285.07,285.15,284.8,285.01,3209.0,254.5563,254.6277,254.3152,254.5027,3209.0
2020-08-21 13:00:00,285.01,285.13,284.77,285.13,3346.0,254.5027,254.6099,254.2884,254.6099,3346.0
2020-08-21 13:10:00,285.27,285.27,284.76,284.76,10335.0,254.7349,254.7349,254.2795,254.2795,10335.0
2020-08-21 13:20:00,284.67,284.67,284.12,284.47,4500.0,254.1991,254.1991,253.708,254.0205,4500.0
2020-08-21 13:30:00,284.67,285.09,284.59,285.04,5166.0,254.1991,254.5741,254.1277,254.5295,5166.0
2020-08-21 13:40:00,285.04,285.22,284.91,285.19,7364.0,254.5295,254.6902,254.4134,254.6634,7364.0
2020-08-21 13:50:00,285.19,285.62,285.16,285.56,5679.0,254.6634,255.0474,254.6366,254.9938,5679.0
2020-08-21 14:00:00,285.63,285.95,285.63,285.87,3327.0,255.0563,255.3421,255.0563,255.2706,3327.0
2020-08-21 14:10:00,285.91,286.2,285.9,285.97,3547.0,255.3064,255.5653,255.2974,255.3599,3547.0
2020-08-21 14:20:00,286.0,286.21,285.86,286.12,4178.0,255.3867,255.5743,255.2617,255.4939,4178.0
2020-08-21 14:30:00,286.26,286.68,286.25,286.42,4145.0,255.6189,255.9939,255.61,255.7618,4145.0
2020-08-21 14:40:00,286.45,286.94,286.45,286.64,4947.0,255.7886,256.2261,255.7886,255.9582,4947.0
2020-08-21 14:50:00,286.64,286.99,286.55,286.78,6298.0,255.9582,256.2708,255.8779,256.0832,6298.0
2020-08-21 15:00:00,286.78,286.99,286.44,286.7,5200.0,256.0832,256.2708,255.7796,256.0118,5200.0
2020-08-21 15:10:00,286.76,286.82,286.62,286.62,4609.0,256.0654,256.119,255.9404,255.9404,4609.0
2020-08-21 15:20:00,286.67,286.75,286.43,286.55,3963.0,255.985,256.0564,255.7707,255.8779,3963.0
2020-08-21 15:30:00,286.49,286.79,286.3,286.66,8488.0,255.8243,256.0922,255.6546,255.9761,8488.0
2020-08-21 15:40:00,286.66,286.66,286.33,286.49,11700.0,255.9761,255.9761,255.6814,255.8243,11700.0
2020-08-21 15:50:00,286.54,286.87,286.3,286.54,36105.0,255.8689,256.1636,255.6546,255.8689,36105.0
2020-08-24 09:30:00,289.59,289.75,288.29,288.6,16012.0,258.5925,258.7353,257.4316,257.7084,16012.0
2020-08-24 09:40:00,288.65,288.95,288.19,288.19,4121.0,257.7531,258.021,257.3423,257.3423,4121.0
2020-08-24 09:50:00,288.32,288.9,288.19,288.87,4797.0,257.4584,257.9763,257.3423,257.9495,4797.0
2020-08-24 10:00:00,289.07,289.07,288.01,288.02,7595.0,258.1281,258.1281,257.1816,257.1905,7595.0
2020-08-24 10:10:00,288.02,288.73,287.87,288.53,18540.0,257.1905,257.8245,257.0566,257.6459,18540.0
2020-08-24 10:20:00,288.55,289.56,288.31,289.12,6156.0,257.6638,258.5657,257.4495,258.1728,6156.0
2020-08-24 10:30:00,288.86,289.36,288.71,289.36,2880.0,257.9406,258.3871,257.8067,258.3871,2880.0
2020-08-24 10:40:00,289.33,289.59,288.97,289.12,4947.0,258.3603,258.5925,258.0388,258.1728,4947.0
2020-08-24 10:50:00,289.06,289.33,288.42,288.81,3931.0,258.1192,258.3603,257.5477,257.8959,3931.0
2020-08-24 11:00:00,288.8,289.03,288.78,288.89,1760.0,257.887,258.0924,257.8692,257.9674,1760.0
2020-08-24 11:10:00,288.81,288.81,288.37,288.6,7593.0,257.8959,257.8959,257.503,257.7084,7593.0
2020-08-24 11:20:00,288.54,288.56,288.24,288.39,3480.0,257.6548,257.6727,257.387,257.5209,3480.0
2020-08-24 11:30:00,288.4,288.88,288.4,288.7,4010.0,257.5298,257.9585,257.5298,257.7977,4010.0
2020-08-24 11:40:00,288.81,288.86,288.41,288.45,3111.0,257.8959,257.9406,257.5388,257.5745,3111.0
2020-08-24 11:50:00,288.46,288.46,288.06,288.07,2307.0,257.5834,257.5834,257.2262,257.2352,2307.0
2020-08-24 12:00:00,288.04,288.33,287.77,287.99,5051.0,257.2084,257.4673,256.9673,257.1637,5051.0
2020-08-24 12:10:00,287.99,288.01,287.65,287.82,2640.0,257.1637,257.1816,256.8601,257.0119,2640.0
2020-08-24 12:20:00,287.78,288.27,287.78,287.97,1648.0,256.9762,257.4137,256.9762,257.1459,1648.0
2020-08-24 12:30:00,288.01,288.38,287.93,288.32,1515.0,257.1816,257.512,257.1101,257.4584,1515.0
2020-08-24 12:40:00,288.3,288.39,288.23,288.28,1483.0,257.4405,257.5209,257.378,257.4227,1483.0
2020-08-24 12:50:00,288.15,288.42,288.02,288.2,2553.0,257.3066,257.5477,257.1905,257.3512,2553.0
2020-08-24 13:00:00,288.24,288.77,288.24,288.77,1384.0,257.387,257.8602,257.387,257.8602,1384.0
2020-08-24 13:10:00,288.68,288.78,288.44,288.57,2535.0,257.7799,257.8692,257.5656,257.6816,2535.0
2020-08-24 13:20:00,288.48,288.72,288.42,288.42,2891.0,257.6013,257.8156,257.5477,257.5477,2891.0
2020-08-24 13:30:00,288.29,288.69,288.17,288.43,4503.0,257.4316,257.7888,257.3245,257.5566,4503.0
2020-08-24 13:40:00,288.23,288.23,287.66,287.69,3556.0,257.378,257.378,256.869,256.8958,3556.0
2020-08-24 13:50:00,287.61,287.94,287.61,287.79,3798.0,256.8244,257.1191,256.8244,256.9851,3798.0
2020-08-24 14:00:00,287.82,287.82,287.49,287.72,4900.0,257.0119,257.0119,256.7172,256.9226,4900.0
2020-08-24 14:10:00,287.76,288.08,287.76,287.99,5185.0,256.9583,257.2441,256.9583,257.1637,5185.0
2020-08-24 14:20:00,287.93,287.94,287.59,287.59,3206.0,257.1101,257.1191,256.8065,256.8065,3206.0
2020-08-24 14:30:00,287.66,287.67,287.38,287.42,4636.0,256.869,256.878,256.619,256.6547,4636.0
2020-08-24 14:40:00,287.35,287.58,287.22,287.36,5424.0,256.5922,256.7976,256.4761,256.6012,5424.0
2020-08-24 14:50:00,287.3,287.52,287.21,287.35,4801.0,256.5476,256.744,256.4672,256.5922,4801.0
2020-08-24 15:00:00,287.3,287.62,287.3,287.46,11264.0,256.5476,256.8333,256.5476,256.6905,11264.0
2020-08-24 15:10:00,287.46,287.56,287.18,287.49,9490.0,256.6905,256.7797,256.4404,256.7172,9490.0
2020-08-24 15:20:00,287.37,287.56,287.23,287.28,6330.0,256.6101,256.7797,256.4851,256.5297,6330.0
2020-08-24 15:30:00,287.26,287.55,287.2,287.43,7795.0,256.5119,256.7708,256.4583,256.6637,7795.0
2020-08-24 15:40:00,287.43,287.68,287.32,287.55,10383.0,256.6637,256.8869,256.5654,256.7708,10383.0
2020-08-24 15:50:00,287.5,287.73,287.21,287.73,28152.0,256.7262,256.9316,256.4672,256.9316,28152.0
2020-08-25 09:30:00,289.18,289.18,287.85,288.11,11259.0,258.2263,258.2263,257.0387,257.2709,11259.0
2020-08-25 09:40:00,288.23,289.43,288.23,289.37,3749.0,257.378,258.4496,257.378,258.396,3749.0
2020-08-25 09:50:00,289.24,290.54,288.91,290.54,13131.0,258.2799,259.4408,257.9852,259.4408,13131.0
2020-08-25 10:00:00,290.53,291.14,290.23,290.23,13342.0,259.4318,259.9765,259.164,259.164,13342.0
2020-08-25 10:10:00,290.0,290.42,289.72,290.34,12350.0,258.9586,259.3336,258.7085,259.2622,12350.0
2020-08-25 10:20:00,290.26,290.26,289.46,289.61,2787.0,259.1907,259.1907,258.4764,258.6103,2787.0
2020-08-25 10:30:00,289.13,289.37,289.13,289.34,732.0,258.1817,258.396,258.1817,258.3692,732.0
2020-08-25 10:40:00,289.14,289.29,288.72,288.96,2461.0,258.1906,258.3246,257.8156,258.0299,2461.0
2020-08-25 10:50:00,288.94,288.94,288.54,288.54,4898.0,258.012,258.012,257.6548,257.6548,4898.0
2020-08-25 11:00:00,288.53,288.81,288.43,288.65,4440.0,257.6459,257.8959,257.5566,257.7531,4440.0
2020-08-25 11:10:00,288.64,289.23,288.51,289.06,12757.0,257.7441,258.271,257.6281,258.1192,12757.0
2020-08-25 11:20:00,289.03,289.18,288.58,288.81,4002.0,258.0924,258.2263,257.6906,257.8959,4002.0
2020-08-25 11:30:00,288.87,289.26,288.8,288.87,6968.0,257.9495,258.2978,257.887,257.9495,6968.0
2020-08-25 11:40:00,288.87,289.36,288.85,289.32,5476.0,257.9495,258.3871,257.9317,258.3514,5476.0
2020-08-25 11:50:00,289.5,289.84,289.39,289.69,7400.0,258.5121,258.8157,258.4139,258.6818,7400.0
2020-08-25 12:00:00,289.64,289.74,289.2,289.74,2537.0,258.6371,258.7264,258.2442,258.7264,2537.0
2020-08-25 12:10:00,289.74,289.75,289.23,289.27,5216.0,258.7264,258.7353,258.271,258.3067,5216.0
2020-08-25 12:20:00,289.24,289.29,288.82,288.91,2898.0,258.2799,258.3246,257.9049,257.9852,2898.0
2020-08-25 12:30:00,288.73,288.91,288.73,288.82,2043.0,257.8245,257.9852,257.8245,257.9049,2043.0
2020-08-25 12:40:00,288.72,288.83,288.6,288.71,2959.0,257.8156,257.9138,257.7084,257.8067,2959.0
2020-08-25 12:50:00,288.68,288.68,288.33,288.41,2646.0,257.7799,257.7799,257.4673,257.5388,2646.0
2020-08-25 13:00:00,288.44,288.54,288.2,288.52,4342.0,257.5656,257.6548,257.3512,257.637,4342.0
2020-08-25 13:10:00,288.49,288.89,288.49,288.76,1800.0,257.6102,257.9674,257.6102,257.8513,1800.0
2020-08-25 13:20:00,288.69,288.7,288.3,288.51,3058.0,257.7888,257.7977,257.4405,257.6281,3058.0
2020-08-25 13:30:00,288.5,288.81,288.41,288.6,20833.0,257.6191,257.8959,257.5388,257.7084,20833.0
2020-08-25 13:40:00,288.6,288.6,288.37,288.42,2256.0,257.7084,257.7084,257.503,257.5477,2256.0
2020-08-25 13:50:00,288.43,288.59,288.38,288.4,8571.0,257.5566,257.6995,257.512,257.5298,8571.0
2020-08-25 14:00:00,288.41,288.75,288.32,288.44,4274.0,257.5388,257.8424,257.4584,257.5656,4274.0
2020-08-25 14:10:00,288.55,288.75,288.25,288.73,4457.0,257.6638,257.8424,257.3959,257.8245,4457.0
2020-08-25 14:20:00,288.53,288.72,288.39,288.46,3816.0,257.6459,257.8156,257.5209,257.5834,3816.0
2020-08-25 14:30:00,288.52,288.72,288.52,288.71,2738.0,257.637,257.8156,257.637,257.8067,2738.0
2020-08-25 14:40:00,288.72,288.91,288.72,288.89,2844.0,257.8156,257.9852,257.8156,257.9674,2844.0
2020-08-25 14:50:00,288.91,289.25,288.91,289.19,5144.0,257.9852,258.2889,257.9852,258.2353,5144.0
2020-08-25 15:00:00,288.99,289.11,288.7,288.92,4797.0,258.0567,258.1638,257.7977,257.9942,4797.0
2020-08-25 15:10:00,289.09,289.47,289.02,289.38,10886.0,258.146,258.4853,258.0835,258.4049,10886.0
2020-08-25 15:20:00,289.43,289.59,289.21,289.57,8695.0,258.4496,258.5925,258.2531,258.5746,8695.0
2020-08-25 15:30:00,289.5,289.55,289.2,289.5,6211.0,258.5121,258.5567,258.2442,258.5121,6211.0
2020-08-25 15:40:00,289.49,289.87,289.38,289.65,9510.0,258.5032,258.8425,258.4049,258.646,9510.0
2020-08-25 15:50:00,289.57,289.83,289.2,289.43,35788.0,258.5746,258.8068,258.2442,258.4496,35788.0
2020-08-26 09:30:00,288.43,288.83,288.03,288.45,11231.0,257.5566,257.9138,257.1994,257.5745,11231.0
2020-08-26 09:40:00,288.43,288.43,287.88,288.21,7537.0,257.5566,257.5566,257.0655,257.3602,7537.0
2020-08-26 09:50:00,288.65,289.07,288.65,289.07,2169.0,257.7531,258.1281,257.7531,258.1281,2169.0
2020-08-26 10:00:00,289.11,290.16,288.68,290.16,5399.0,258.1638,259.1014,257.7799,259.1014,5399.0
2020-08-26 10:10:00,290.38,290.96,290.28,290.89,8445.0,259.2979,259.8158,259.2086,259.7533,8445.0
2020-08-26 10:20:00,290.85,291.01,290.5,290.62,8647.0,259.7176,259.8605,259.4051,259.5122,8647.0
2020-08-26 10:30:00,290.5,291.46,290.5,291.39,5004.0,259.4051,260.2623,259.4051,260.1998,5004.0
2020-08-26 10:40:00,291.45,292.18,291.34,292.07,12830.0,260.2534,260.9052,260.1551,260.807,12830.0
2020-08-26 10:50:00,292.02,292.36,291.57,291.57,9172.0,260.7624,261.066,260.3605,260.3605,9172.0
2020-08-26 11:00:00,291.57,291.61,291.38,291.54,3094.0,260.3605,260.3962,260.1909,260.3337,3094.0
2020-08-26 11:10:00,291.72,292.11,291.49,291.61,8315.0,260.4945,260.8427,260.2891,260.3962,8315.0
2020-08-26 11:20:00,291.39,292.06,291.39,292.06,1902.0,260.1998,260.7981,260.1998,260.7981,1902.0
2020-08-26 11:30:00,291.97,292.34,291.84,291.87,7272.0,260.7177,261.0481,260.6016,260.6284,7272.0
2020-08-26 11:40:00,291.86,291.92,291.69,291.8,1182.0,260.6195,260.6731,260.4677,260.5659,1182.0
2020-08-26 11:50:00,291.84,292.0,291.49,291.53,3302.0,260.6016,260.7445,260.2891,260.3248,3302.0
2020-08-26 12:00:00,291.55,292.05,291.54,292.0,4156.0,260.3427,260.7891,260.3337,260.7445,4156.0
2020-08-26 12:10:00,292.0,292.14,291.83,292.14,2002.0,260.7445,260.8695,260.5927,260.8695,2002.0
2020-08-26 12:20:00,292.18,292.5,292.07,292.42,1300.0,260.9052,261.191,260.807,261.1195,1300.0
2020-08-26 12:30:00,292.55,292.74,292.06,292.26,4658.0,261.2356,261.4053,260.7981,260.9767,4658.0
2020-08-26 12:40:00,292.27,292.72,292.2,292.72,4427.0,260.9856,261.3874,260.9231,261.3874,4427.0
2020-08-26 12:50:00,292.68,292.92,292.68,292.76,2866.0,261.3517,261.566,261.3517,261.4231,2866.0
2020-08-26 13:00:00,292.79,293.29,292.79,293.29,3131.0,261.4499,261.8964,261.4499,261.8964,3131.0
2020-08-26 13:10:00,293.17,293.25,292.77,293.06,3121.0,261.7893,261.8607,261.4321,261.691,3121.0
2020-08-26 13:20:00,293.16,293.18,292.49,292.72,2894.0,261.7803,261.7982,261.182,261.3874,2894.0
2020-08-26 13:30:00,292.76,293.39,292.74,293.33,3204.0,261.4231,261.9857,261.4053,261.9321,3204.0
2020-08-26 13:40:00,293.2,293.35,293.05,293.3,2407.0,261.816,261.95,261.6821,261.9053,2407.0
2020-08-26 13:50:00,293.36,293.63,293.24,293.63,2808.0,261.9589,262.2,261.8518,262.2,2808.0
2020-08-26 14:00:00,293.61,294.26,293.61,294.25,3273.0,262.1822,262.7626,262.1822,262.7537,3273.0
2020-08-26 14:10:00,294.3,294.44,294.09,294.44,4706.0,262.7983,262.9233,262.6108,262.9233,4706.0
2020-08-26 14:20:00,294.43,294.91,294.43,294.7,5400.0,262.9144,263.343,262.9144,263.1555,5400.0
2020-08-26 14:30:00,294.92,294.92,294.55,294.69,2800.0,263.3519,263.3519,263.0215,263.1466,2800.0
2020-08-26 14:40:00,294.72,294.88,294.47,294.7,5616.0,263.1733,263.3162,262.9501,263.1555,5616.0
2020-08-26 14:50:00,294.82,295.53,294.6,294.79,9544.0,263.2626,263.8966,263.0662,263.2359,9544.0
2020-08-26 15:00:00,294.64,295.02,294.35,294.35,10001.0,263.1019,263.4412,262.843,262.843,10001.0
2020-08-26 15:10:00,294.5,294.56,294.16,294.23,6293.0,262.9769,263.0305,262.6733,262.7358,6293.0
2020-08-26 15:20:00,294.12,294.64,294.07,294.55,8187.0,262.6376,263.1019,262.5929,263.0215,8187.0
2020-08-26 15:30:00,294.56,294.56,293.75,293.85,7688.0,263.0305,263.0305,262.3072,262.3965,7688.0
2020-08-26 15:40:00,293.76,293.99,293.68,293.92,8979.0,262.3161,262.5215,262.2447,262.459,8979.0
2020-08-26 15:50:00,293.94,294.3,293.64,293.96,30589.0,262.4768,262.7983,262.2089,262.4947,30589.0
2020-08-27 09:30:00,294.9,294.9,293.11,293.14,7629.0,263.3341,263.3341,261.7357,261.7625,7629.0
2020-08-27 09:40:00,293.35,293.99,292.76,293.1,5570.0,261.95,262.5215,261.4231,261.7267,5570.0
2020-08-27 09:50:00,293.03,293.96,292.96,293.69,3331.0,261.6642,262.4947,261.6017,262.2536,3331.0
2020-08-27 10:00:00,293.84,293.96,292.05,292.26,8817.0,262.3875,262.4947,260.7891,260.9767,8817.0
2020-08-27 10:10:00,292.32,293.1,292.14,292.97,4372.0,261.0302,261.7267,260.8695,261.6107,4372.0
2020-08-27 10:20:00,293.02,294.07,292.84,294.06,9066.0,261.6553,262.5929,261.4946,262.584,9066.0
2020-08-27 10:30:00,294.23,294.91,294.22,294.89,6426.0,262.7358,263.343,262.7269,263.3251,6426.0
2020-08-27 10:40:00,294.94,294.99,293.82,293.97,5054.0,263.3698,263.4144,262.3697,262.5036,5054.0
2020-08-27 10:50:00,294.09,295.02,294.09,295.02,3560.0,262.6108,263.4412,262.6108,263.4412,3560.0
2020-08-27 11:00:00,294.74,295.14,294.55,294.55,6898.0,263.1912,263.5484,263.0215,263.0215,6898.0
2020-08-27 11:10:00,294.55,294.66,293.45,293.67,3160.0,263.0215,263.1198,262.0393,262.2357,3160.0
2020-08-27 11:20:00,293.64,293.64,293.34,293.47,3202.0,262.2089,262.2089,261.9411,262.0571,3202.0
2020-08-27 11:30:00,293.59,294.18,293.21,294.05,3830.0,262.1643,262.6911,261.825,262.5751,3830.0
2020-08-27 11:40:00,293.96,294.48,293.96,294.48,2265.0,262.4947,262.959,262.4947,262.959,2265.0
2020-08-27 11:50:00,294.49,294.85,294.11,294.12,5641.0,262.968,263.2894,262.6286,262.6376,5641.0
2020-08-27 12:00:00,294.1,294.1,293.58,293.92,2262.0,262.6197,262.6197,262.1554,262.459,2262.0
2020-08-27 12:10:00,293.93,293.93,293.4,293.49,1427.0,262.4679,262.4679,261.9946,262.075,1427.0
2020-08-27 12:20:00,293.23,293.71,293.23,293.48,1636.0,261.8428,262.2715,261.8428,262.0661,1636.0
2020-08-27 12:30:00,293.33,293.58,292.92,293.34,1541.0,261.9321,262.1554,261.566,261.9411,1541.0
2020-08-27 12:40:00,293.12,293.69,293.03,293.09,5654.0,261.7446,262.2536,261.6642,261.7178,5654.0
2020-08-27 12:50:00,293.07,293.34,292.66,293.23,6990.0,261.7,261.9411,261.3338,261.8428,6990.0
2020-08-27 13:00:00,293.04,293.37,292.91,293.36,1678.0,261.6732,261.9678,261.5571,261.9589,1678.0
2020-08-27 13:10:00,294.03,294.08,293.65,294.02,2004.0,262.5572,262.6019,262.2179,262.5483,2004.0
2020-08-27 13:20:00,294.11,294.45,294.06,294.16,1972.0,262.6286,262.9322,262.584,262.6733,1972.0
2020-08-27 13:30:00,294.15,294.28,294.07,294.15,3266.0,262.6644,262.7804,262.5929,262.6644,3266.0
2020-08-27 13:40:00,294.03,294.17,293.95,294.17,2487.0,262.5572,262.6822,262.4858,262.6822,2487.0
2020-08-27 13:50:00,294.05,294.67,293.88,294.65,3302.0,262.5751,263.1287,262.4233,263.1108,3302.0
2020-08-27 14:00:00,294.76,294.88,294.56,294.68,7161.0,263.2091,263.3162,263.0305,263.1376,7161.0
2020-08-27 14:10:00,294.68,294.98,294.66,294.72,2149.0,263.1376,263.4055,263.1198,263.1733,2149.0
2020-08-27 14:20:00,294.71,294.89,294.53,294.88,2015.0,263.1644,263.3251,263.0037,263.3162,2015.0
2020-08-27 14:30:00,294.97,295.01,294.71,294.86,2804.0,263.3966,263.4323,263.1644,263.2984,2804.0
2020-08-27 14:40:00,294.88,295.13,294.83,294.96,2341.0,263.3162,263.5395,263.2716,263.3877,2341.0
2020-08-27 14:50:00,295.0,295.03,294.69,294.8,1950.0,263.4234,263.4502,263.1466,263.2448,1950.0
2020-08-27 15:00:00,294.85,295.16,294.63,294.66,3475.0,263.2894,263.5662,263.093,263.1198,3475.0
2020-08-27 15:10:00,294.72,294.85,294.53,294.74,2347.0,263.1733,263.2894,263.0037,263.1912,2347.0
2020-08-27 15:20:00,294.75,294.81,294.24,294.35,2723.0,263.2001,263.2537,262.7447,262.843,2723.0
2020-08-27 15:30:00,294.41,294.47,294.09,294.23,6993.0,262.8965,262.9501,262.6108,262.7358,6993.0
2020-08-27 15:40:00,294.13,294.5,293.61,293.61,13673.0,262.6465,262.9769,262.1822,262.1822,13673.0
2020-08-27 15:50:00,292.8,293.7,292.69,292.75,30099.0,261.4589,262.2625,261.3606,261.4142,30099.0
2020-08-28 09:30:00,293.38,294.26,293.16,293.8,10676.0,261.9768,262.7626,261.7803,262.3518,10676.0
2020-08-28 09:40:00,293.79,294.72,293.68,293.9,4913.0,262.3429,263.1733,262.2447,262.4411,4913.0
2020-08-28 09:50:00,293.65,294.48,293.2,294.25,6120.0,262.2179,262.959,261.816,262.7537,6120.0
2020-08-28 10:00:00,294.66,294.66,293.62,293.92,2348.0,263.1198,263.1198,262.1911,262.459,2348.0
2020-08-28 10:10:00,294.13,294.13,293.38,294.05,4019.0,262.6465,262.6465,261.9768,262.5751,4019.0
2020-08-28 10:20:00,293.85,295.0,293.76,294.98,3740.0,262.3965,263.4234,262.3161,263.4055,3740.0
2020-08-28 10:30:00,294.95,295.48,294.76,295.35,6792.0,263.3787,263.852,263.2091,263.7359,6792.0
2020-08-28 10:40:00,295.33,295.46,294.43,294.78,2450.0,263.7181,263.8341,262.9144,263.2269,2450.0
2020-08-28 10:50:00,294.49,294.63,293.54,293.89,3269.0,262.968,263.093,262.1197,262.4322,3269.0
2020-08-28 11:00:00,293.92,294.1,293.67,293.96,2351.0,262.459,262.6197,262.2357,262.4947,2351.0
2020-08-28 11:10:00,294.03,294.56,294.03,294.33,3736.0,262.5572,263.0305,262.5572,262.8251,3736.0
2020-08-28 11:20:00,294.33,294.57,293.65,293.97,3694.0,262.8251,263.0394,262.2179,262.5036,3694.0
2020-08-28 11:30:00,294.01,295.04,293.82,294.95,7228.0,262.5393,263.4591,262.3697,263.3787,7228.0
2020-08-28 11:40:00,294.82,295.44,294.82,295.0,3677.0,263.2626,263.8163,263.2626,263.4234,3677.0
2020-08-28 11:50:00,295.01,295.62,295.0,295.52,4275.0,263.4323,263.977,263.4234,263.8877,4275.0
2020-08-28 12:00:00,295.44,296.02,295.23,295.97,8532.0,263.8163,264.3342,263.6288,264.2895,8532.0
2020-08-28 12:10:00,295.88,296.71,295.88,296.71,13895.0,264.2092,264.9503,264.2092,264.9503,13895.0
2020-08-28 12:20:00,296.69,296.78,296.13,296.76,8079.0,264.9325,265.0128,264.4324,264.995,8079.0
2020-08-28 12:30:00,296.76,297.0,295.93,296.23,7660.0,264.995,265.2093,264.2538,264.5217,7660.0
2020-08-28 12:40:00,296.26,296.43,295.79,296.0,2523.0,264.5485,264.7003,264.1288,264.3163,2523.0
2020-08-28 12:50:00,295.99,296.02,295.65,295.76,3062.0,264.3074,264.3342,264.0038,264.102,3062.0
2020-08-28 13:00:00,295.87,295.89,295.5,295.71,5117.0,264.2003,264.2181,263.8699,264.0574,5117.0
2020-08-28 13:10:00,295.86,295.86,295.56,295.69,3190.0,264.1913,264.1913,263.9234,264.0395,3190.0
2020-08-28 13:20:00,295.87,295.89,295.55,295.55,5550.0,264.2003,264.2181,263.9145,263.9145,5550.0
2020-08-28 13:30:00,295.44,295.84,295.42,295.5,4394.0,263.8163,264.1735,263.7984,263.8699,4394.0
2020-08-28 13:40:00,295.43,295.74,295.4,295.68,4992.0,263.8073,264.0842,263.7806,264.0306,4992.0
2020-08-28 13:50:00,295.66,295.74,295.58,295.62,2420.0,264.0127,264.0842,263.9413,263.977,2420.0
2020-08-28 14:00:00,295.64,295.79,295.02,295.1,4425.0,263.9949,264.1288,263.4412,263.5127,4425.0
2020-08-28 14:10:00,295.09,295.18,294.75,294.75,2871.0,263.5037,263.5841,263.2001,263.2001,2871.0
2020-08-28 14:20:00,294.84,295.36,294.84,295.34,6850.0,263.2805,263.7448,263.2805,263.727,6850.0
2020-08-28 14:30:00,295.33,295.72,295.05,295.68,20050.0,263.7181,264.0663,263.468,264.0306,20050.0
2020-08-28 14:40:00,295.62,295.92,295.58,295.91,3659.0,263.977,264.2449,263.9413,264.236,3659.0
2020-08-28 14:50:00,295.9,296.02,295.7,295.92,3914.0,264.227,264.3342,264.0484,264.2449,3914.0
2020-08-28 15:00:00,295.92,296.21,295.92,296.17,5506.0,264.2449,264.5039,264.2449,264.4681,5506.0
2020-08-28 15:10:00,296.17,296.84,296.17,296.71,6820.0,264.4681,265.0664,264.4681,264.9503,6820.0
2020-08-28 15:20:00,296.78,297.06,296.78,296.98,6861.0,265.0128,265.2629,265.0128,265.1914,6861.0
2020-08-28 15:30:00,296.92,297.12,296.65,296.86,6793.0,265.1379,265.3165,264.8968,265.0843,6793.0
2020-08-28 15:40:00,296.87,297.0,296.61,296.75,12572.0,265.0932,265.2093,264.861,264.9861,12572.0
2020-08-28 15:50:00,296.73,296.88,296.25,296.66,40764.0,264.9682,265.1021,264.5396,264.9057,40764.0
2020-08-31 09:30:00,295.35,299.46,295.35,297.0,25475.0,263.7359,267.406,263.7359,265.2093,25475.0
2020-08-31 09:40:00,296.68,297.22,295.42,295.42,2710.0,264.9235,265.4057,263.7984,263.7984,2710.0
2020-08-31 09:50:00,295.56,295.69,294.11,294.14,5629.0,263.9234,264.0395,262.6286,262.6554,5629.0
2020-08-31 10:00:00,294.12,295.16,293.88,295.16,5623.0,262.6376,263.5662,262.4233,263.5662,5623.0
2020-08-31 10:10:00,295.17,295.31,294.63,295.12,5290.0,263.5752,263.7002,263.093,263.5305,5290.0
2020-08-31 10:20:00,295.08,295.62,295.05,295.26,5008.0,263.4948,263.977,263.468,263.6555,5008.0
2020-08-31 10:30:00,295.38,295.8,295.37,295.37,2623.0,263.7627,264.1377,263.7538,263.7538,2623.0
2020-08-31 10:40:00,295.17,295.39,294.68,294.97,4051.0,263.5752,263.7716,263.1376,263.3966,4051.0
2020-08-31 10:50:00,295.16,295.47,294.78,295.47,2819.0,263.5662,263.8431,263.2269,263.8431,2819.0
2020-08-31 11:00:00,295.32,295.32,295.0,295.06,2728.0,263.7091,263.7091,263.4234,263.477,2728.0
2020-08-31 11:10:00,295.17,295.52,294.97,294.97,5456.0,263.5752,263.8877,263.3966,263.3966,5456.0
2020-08-31 11:20:00,294.84,294.85,293.94,294.09,3200.0,263.2805,263.2894,262.4768,262.6108,3200.0
2020-08-31 11:30:00,294.1,294.47,293.68,294.43,5894.0,262.6197,262.9501,262.2447,262.9144,5894.0
2020-08-31 11:40:00,294.67,294.83,294.63,294.72,2650.0,263.1287,263.2716,263.093,263.1733,2650.0
2020-08-31 11:50:00,294.51,295.06,294.51,295.06,3827.0,262.9858,263.477,262.9858,263.477,3827.0
2020-08-31 12:00:00,294.94,295.34,294.64,294.96,7241.0,263.3698,263.727,263.1019,263.3877,7241.0
2020-08-31 12:10:00,295.14,295.6,294.91,295.52,4063.0,263.5484,263.9592,263.343,263.8877,4063.0
2020-08-31 12:20:00,295.37,295.39,294.87,294.9,3190.0,263.7538,263.7716,263.3073,263.3341,3190.0
2020-08-31 12:30:00,295.1,295.27,294.82,294.94,3450.0,263.5127,263.6645,263.2626,263.3698,3450.0
2020-08-31 12:40:00,294.85,295.16,294.78,294.9,4893.0,263.2894,263.5662,263.2269,263.3341,4893.0
2020-08-31 12:50:00,294.69,294.87,294.59,294.6,1741.0,263.1466,263.3073,263.0573,263.0662,1741.0
2020-08-31 13:00:00,294.35,294.54,294.16,294.16,2923.0,262.843,263.0126,262.6733,262.6733,2923.0
2020-08-31 13:10:00,294.12,294.51,294.05,294.43,2575.0,262.6376,262.9858,262.5751,262.9144,2575.0
2020-08-31 13:20:00,294.5,294.85,294.44,294.67,7953.0,262.9769,263.2894,262.9233,263.1287,7953.0
2020-08-31 13:30:00,294.41,294.41,294.06,294.06,2326.0,262.8965,262.8965,262.584,262.584,2326.0
2020-08-31 13:40:00,294.12,294.21,293.68,293.91,3088.0,262.6376,262.7179,262.2447,262.45,3088.0
2020-08-31 13:50:00,293.99,294.06,293.45,293.62,3807.0,262.5215,262.584,262.0393,262.1911,3807.0
2020-08-31 14:00:00,293.45,293.51,293.21,293.39,4400.0,262.0393,262.0929,261.825,261.9857,4400.0
2020-08-31 14:10:00,293.37,293.47,293.13,293.13,2369.0,261.9678,262.0571,261.7535,261.7535,2369.0
2020-08-31 14:20:00,293.12,293.18,292.67,292.75,4216.0,261.7446,261.7982,261.3428,261.4142,4216.0
2020-08-31 14:30:00,292.82,293.2,292.65,293.19,6771.0,261.4767,261.816,261.3249,261.8071,6771.0
2020-08-31 14:40:00,293.2,293.49,293.07,293.07,5796.0,261.816,262.075,261.7,261.7,5796.0
2020-08-31 14:50:00,293.21,293.54,293.21,293.48,5321.0,261.825,262.1197,261.825,262.0661,5321.0
2020-08-31 15:00:00,293.35,293.53,293.03,293.27,6730.0,261.95,262.1107,261.6642,261.8786,6730.0
2020-08-31 15:10:00,293.13,293.13,292.42,292.43,6748.0,261.7535,261.7535,261.1195,261.1285,6748.0
2020-08-31 15:20:00,292.45,292.6,292.2,292.6,12031.0,261.1463,261.2803,260.9231,261.2803,12031.0
2020-08-31 15:30:00,292.63,292.86,292.38,292.73,9736.0,261.3071,261.5124,261.0838,261.3964,9736.0
2020-08-31 15:40:00,292.7,293.34,292.34,293.07,17411.0,261.3696,261.9411,261.0481,261.7,17411.0
2020-08-31 15:50:00,293.02,293.22,292.09,292.21,49055.0,261.6553,261.8339,260.8249,260.932,49055.0
2020-09-01 09:30:00,291.0,293.2,290.69,293.03,21067.0,259.8515,261.816,259.5747,261.6642,21067.0
2020-09-01 09:40:00,293.03,293.06,292.02,292.97,3978.0,261.6642,261.691,260.7624,261.6107,3978.0
2020-09-01 09:50:00,292.84,294.41,292.57,294.41,11409.0,261.4946,262.8965,261.2535,262.8965,11409.0
2020-09-01 10:00:00,294.0,294.03,293.0,293.3,12957.0,262.5304,262.5572,261.6375,261.9053,12957.0
2020-09-01 10:10:00,293.41,294.37,293.35,294.17,6707.0,262.0036,262.8608,261.95,262.6822,6707.0
2020-09-01 10:20:00,293.89,295.7,293.88,295.48,8036.0,262.4322,264.0484,262.4233,263.852,8036.0
2020-09-01 10:30:00,295.67,296.15,295.33,295.98,8151.0,264.0217,264.4503,263.7181,264.2985,8151.0
2020-09-01 10:40:00,296.17,296.73,296.11,296.4,10116.0,264.4681,264.9682,264.4146,264.6735,10116.0
2020-09-01 10:50:00,296.48,297.06,296.2,296.38,12701.0,264.745,265.2629,264.4949,264.6557,12701.0
2020-09-01 11:00:00,296.48,296.73,296.38,296.69,5335.0,264.745,264.9682,264.6557,264.9325,5335.0
2020-09-01 11:10:00,296.61,297.11,296.46,297.04,8013.0,264.861,265.3075,264.7271,265.245,8013.0
2020-09-01 11:20:00,297.12,297.42,296.39,296.48,10154.0,265.3165,265.5843,264.6646,264.745,10154.0
2020-09-01 11:30:00,296.32,296.83,296.22,296.67,6977.0,264.6021,265.0575,264.5128,264.9146,6977.0
2020-09-01 11:40:00,296.81,296.81,296.38,296.61,4485.0,265.0396,265.0396,264.6557,264.861,4485.0
2020-09-01 11:50:00,296.67,296.77,296.49,296.7,5095.0,264.9146,265.0039,264.7539,264.9414,5095.0
2020-09-01 12:00:00,296.72,296.98,296.63,296.85,18518.0,264.9593,265.1914,264.8789,265.0754,18518.0
2020-09-01 12:10:00,296.85,297.55,296.74,296.9,12190.0,265.0754,265.7004,264.9771,265.12,12190.0
2020-09-01 12:20:00,296.96,297.22,296.84,297.15,4039.0,265.1736,265.4057,265.0664,265.3432,4039.0
2020-09-01 12:30:00,297.23,298.0,297.23,297.66,4306.0,265.4147,266.1023,265.4147,265.7986,4306.0
2020-09-01 12:40:00,297.56,298.11,297.46,297.86,6511.0,265.7094,266.2005,265.6201,265.9772,6511.0
2020-09-01 12:50:00,297.86,298.15,297.21,297.28,6574.0,265.9772,266.2362,265.3968,265.4593,6574.0
2020-09-01 13:00:00,297.2,297.45,297.06,297.33,5509.0,265.3879,265.6111,265.2629,265.504,5509.0
2020-09-01 13:10:00,297.29,297.29,296.87,296.93,3959.0,265.4683,265.4683,265.0932,265.1468,3959.0
2020-09-01 13:20:00,296.99,297.48,296.94,297.29,6013.0,265.2004,265.6379,265.1557,265.4683,6013.0
2020-09-01 13:30:00,297.29,297.34,297.19,297.33,3852.0,265.4683,265.5129,265.379,265.504,3852.0
2020-09-01 13:40:00,297.34,297.91,297.29,297.91,8191.0,265.5129,266.0219,265.4683,266.0219,8191.0
2020-09-01 13:50:00,297.84,298.93,297.77,298.88,9942.0,265.9594,266.9327,265.8969,266.8881,9942.0
2020-09-01 14:00:00,298.89,299.89,298.73,299.89,13023.0,266.897,267.79,266.7541,267.79,13023.0
2020-09-01 14:10:00,299.76,300.0,299.47,299.55,10274.0,267.6739,267.8882,267.4149,267.4863,10274.0
2020-09-01 14:20:00,299.66,300.39,299.6,300.21,18204.0,267.5846,268.2364,267.531,268.0757,18204.0
2020-09-01 14:30:00,300.14,300.33,300.0,300.33,11446.0,268.0132,268.1829,267.8882,268.1829,11446.0
2020-09-01 14:40:00,300.32,300.32,299.75,299.75,5676.0,268.1739,268.1739,267.6649,267.6649,5676.0
2020-09-01 14:50:00,299.81,300.16,299.62,299.98,8627.0,267.7185,268.0311,267.5489,267.8703,8627.0
2020-09-01 15:00:00,300.06,301.35,299.96,300.79,29980.0,267.9418,269.0937,267.8525,268.5936,29980.0
2020-09-01 15:10:00,300.76,300.87,299.52,299.68,11109.0,268.5668,268.6651,267.4596,267.6024,11109.0
2020-09-01 15:20:00,299.64,299.99,299.51,299.51,11051.0,267.5667,267.8792,267.4506,267.4506,11051.0
2020-09-01 15:30:00,299.53,300.18,299.52,299.97,21902.0,267.4685,268.0489,267.4596,267.8614,21902.0
2020-09-01 15:40:00,299.96,300.77,299.95,300.53,22311.0,267.8525,268.5758,267.8435,268.3614,22311.0
2020-09-01 15:50:00,300.63,303.17,300.43,302.72,131893.0,268.4507,270.7189,268.2722,270.317,131893.0
2020-09-02 09:30:00,302.49,303.94,302.42,302.98,24553.0,270.1116,271.4064,270.0491,270.5492,24553.0
2020-09-02 09:40:00,302.63,303.45,301.82,302.96,12380.0,270.2367,270.9689,269.5134,270.5313,12380.0
2020-09-02 09:50:00,302.94,305.46,302.6,305.09,31883.0,270.5135,272.7637,270.2099,272.4333,31883.0
2020-09-02 10:00:00,305.54,305.81,302.9,304.01,11216.0,272.8352,273.0763,270.4778,271.4689,11216.0
2020-09-02 10:10:00,304.01,304.68,303.43,304.5,9682.0,271.4689,272.0672,270.951,271.9065,9682.0
2020-09-02 10:20:00,304.49,304.9,303.92,303.92,4925.0,271.8976,272.2637,271.3886,271.3886,4925.0
2020-09-02 10:30:00,303.89,304.49,303.69,303.69,4225.0,271.3618,271.8976,271.1832,271.1832,4225.0
2020-09-02 10:40:00,303.64,304.23,303.38,303.85,6086.0,271.1386,271.6654,270.9064,271.3261,6086.0
2020-09-02 10:50:00,303.91,304.17,303.06,303.65,10491.0,271.3797,271.6118,270.6206,271.1475,10491.0
2020-09-02 11:00:00,303.94,303.94,303.12,303.43,3561.0,271.4064,271.4064,270.6742,270.951,3561.0
2020-09-02 11:10:00,303.48,303.7,302.77,303.7,5608.0,270.9957,271.1921,270.3617,271.1921,5608.0
2020-09-02 11:20:00,303.44,303.44,302.16,302.47,4124.0,270.96,270.96,269.817,270.0938,4124.0
2020-09-02 11:30:00,302.29,303.47,302.13,303.11,6851.0,269.9331,270.9868,269.7902,270.6653,6851.0
2020-09-02 11:40:00,303.12,304.39,303.11,304.27,5283.0,270.6742,271.8083,270.6653,271.7011,5283.0
2020-09-02 11:50:00,304.23,305.19,304.23,305.19,11243.0,271.6654,272.5226,271.6654,272.5226,11243.0
2020-09-02 12:00:00,305.16,305.37,304.28,304.34,6711.0,272.4959,272.6834,271.71,271.7636,6711.0
2020-09-02 12:10:00,304.44,304.52,304.09,304.09,7696.0,271.8529,271.9244,271.5404,271.5404,7696.0
2020-09-02 12:20:00,304.0,304.3,304.0,304.12,4801.0,271.46,271.7279,271.46,271.5672,4801.0
2020-09-02 12:30:00,304.26,304.78,304.0,304.55,3183.0,271.6922,272.1565,271.46,271.9511,3183.0
2020-09-02 12:40:00,304.67,304.68,304.33,304.49,3343.0,272.0583,272.0672,271.7547,271.8976,3343.0
2020-09-02 12:50:00,304.59,304.64,304.06,304.26,3699.0,271.9869,272.0315,271.5136,271.6922,3699.0
2020-09-02 13:00:00,304.13,304.29,304.04,304.13,4502.0,271.5761,271.719,271.4957,271.5761,4502.0
2020-09-02 13:10:00,304.23,305.08,304.23,304.68,6411.0,271.6654,272.4244,271.6654,272.0672,6411.0
2020-09-02 13:20:00,304.39,304.99,304.05,304.84,4469.0,271.8083,272.3441,271.5047,272.2101,4469.0
2020-09-02 13:30:00,304.92,305.21,304.7,305.04,8261.0,272.2815,272.5405,272.0851,272.3887,8261.0
2020-09-02 13:40:00,305.05,305.78,304.89,305.67,8420.0,272.3976,273.0495,272.2548,272.9513,8420.0
2020-09-02 13:50:00,305.78,306.0,305.25,305.9,9500.0,273.0495,273.2459,272.5762,273.1566,9500.0
2020-09-02 14:00:00,305.96,306.64,305.45,306.44,11698.0,273.2102,273.8174,272.7548,273.6388,11698.0
2020-09-02 14:10:00,306.22,306.71,305.97,306.56,11437.0,273.4424,273.8799,273.2192,273.746,11437.0
2020-09-02 14:20:00,306.76,308.33,306.65,307.93,27551.0,273.9246,275.3265,273.8264,274.9694,27551.0
2020-09-02 14:30:00,308.0,308.17,307.25,307.69,18212.0,275.0319,275.1837,274.3621,274.755,18212.0
2020-09-02 14:40:00,307.72,308.12,307.3,308.12,17551.0,274.7818,275.139,274.4068,275.139,17551.0
2020-09-02 14:50:00,308.08,308.52,307.77,308.08,17297.0,275.1033,275.4962,274.8265,275.1033,17297.0
2020-09-02 15:00:00,308.05,308.12,306.52,307.22,17129.0,275.0765,275.139,273.7103,274.3354,17129.0
2020-09-02 15:10:00,307.28,307.8,306.99,307.58,12770.0,274.3889,274.8533,274.13,274.6568,12770.0
2020-09-02 15:20:00,307.65,308.15,307.08,307.51,22926.0,274.7193,275.1658,274.2103,274.5943,22926.0
2020-09-02 15:30:00,307.61,309.79,307.36,309.36,34535.0,274.6836,276.6303,274.4604,276.2463,34535.0
2020-09-02 15:40:00,309.58,310.74,309.32,310.16,43832.0,276.4427,277.4786,276.2106,276.9607,43832.0
2020-09-02 15:50:00,309.96,310.73,309.64,310.3,134959.0,276.7821,277.4696,276.4963,277.0857,134959.0
2020-09-03 09:30:00,307.98,308.94,307.2,308.5,15341.0,275.014,275.8712,274.3175,275.4783,15341.0
2020-09-03 09:40:00,308.44,308.44,306.97,307.56,3653.0,275.4248,275.4248,274.1121,274.639,3653.0
2020-09-03 09:50:00,307.28,307.35,306.26,306.79,8176.0,274.3889,274.4514,273.4781,273.9514,8176.0
2020-09-03 10:00:00,306.86,307.5,306.09,306.25,6738.0,274.0139,274.5854,273.3263,273.4692,6738.0
2020-09-03 10:10:00,306.39,306.5,304.37,304.37,13049.0,273.5942,273.6924,271.7904,271.7904,13049.0
2020-09-03 10:20:00,304.26,304.46,303.1,303.77,7217.0,271.6922,271.8708,270.6564,271.2546,7217.0
2020-09-03 10:30:00,303.99,304.04,303.02,303.02,9116.0,271.4511,271.4957,270.5849,270.5849,9116.0
2020-09-03 10:40:00,303.1,303.29,301.27,301.3,11032.0,270.6564,270.826,269.0222,269.049,11032.0
2020-09-03 10:50:00,301.52,302.82,301.5,301.5,8032.0,269.2455,270.4063,269.2276,269.2276,8032.0
2020-09-03 11:00:00,301.5,302.01,299.67,299.92,6979.0,269.2276,269.683,267.5935,267.8167,6979.0
2020-09-03 11:10:00,300.14,300.52,297.1,297.1,14242.0,268.0132,268.3525,265.2986,265.2986,14242.0
2020-09-03 11:20:00,296.88,297.8,296.51,296.84,24453.0,265.1021,265.9237,264.7717,265.0664,24453.0
2020-09-03 11:30:00,296.9,298.32,296.89,298.32,9410.0,265.12,266.388,265.1111,266.388,9410.0
2020-09-03 11:40:00,298.46,299.59,298.46,298.52,6449.0,266.513,267.5221,266.513,266.5666,6449.0
2020-09-03 11:50:00,298.77,298.99,297.71,297.97,6560.0,266.7898,266.9863,265.8433,266.0755,6560.0
2020-09-03 12:00:00,297.85,298.34,297.32,298.2,7244.0,265.9683,266.4059,265.495,266.2808,7244.0
2020-09-03 12:10:00,298.44,299.35,298.44,299.35,13570.0,266.4952,267.3078,266.4952,267.3078,13570.0
2020-09-03 12:20:00,299.3,299.31,298.48,298.48,6843.0,267.2631,267.272,266.5309,266.5309,6843.0
2020-09-03 12:30:00,298.42,298.69,297.14,297.5,5269.0,266.4773,266.7184,265.3343,265.6558,5269.0
2020-09-03 12:40:00,297.54,297.84,296.55,296.7,4691.0,265.6915,265.9594,264.8075,264.9414,4691.0
2020-09-03 12:50:00,296.84,297.21,295.83,295.84,5777.0,265.0664,265.3968,264.1645,264.1735,5777.0
2020-09-03 13:00:00,295.93,296.22,294.6,296.1,6026.0,264.2538,264.5128,263.0662,264.4056,6026.0
2020-09-03 13:10:00,295.86,296.61,294.56,295.33,7778.0,264.1913,264.861,263.0305,263.7181,7778.0
2020-09-03 13:20:00,295.41,296.55,294.95,296.41,7607.0,263.7895,264.8075,263.3787,264.6824,7607.0
2020-09-03 13:30:00,296.43,296.43,294.64,294.8,6428.0,264.7003,264.7003,263.1019,263.2448,6428.0
2020-09-03 13:40:00,294.78,295.16,294.39,294.81,4878.0,263.2269,263.5662,262.8787,263.2537,4878.0
2020-09-03 13:50:00,294.71,295.61,294.71,295.02,6352.0,263.1644,263.9681,263.1644,263.4412,6352.0
2020-09-03 14:00:00,294.8,295.62,294.57,295.49,6659.0,263.2448,263.977,263.0394,263.8609,6659.0
2020-09-03 14:10:00,295.62,296.11,294.76,295.23,8820.0,263.977,264.4146,263.2091,263.6288,8820.0
2020-09-03 14:20:00,295.76,296.21,295.28,296.12,9818.0,264.102,264.5039,263.6734,264.4235,9818.0
2020-09-03 14:30:00,295.87,296.63,295.72,296.06,11107.0,264.2003,264.8789,264.0663,264.3699,11107.0
2020-09-03 14:40:00,296.01,296.19,294.62,294.86,10643.0,264.3253,264.486,263.084,263.2984,10643.0
2020-09-03 14:50:00,294.78,295.14,293.54,294.24,9279.0,263.2269,263.5484,262.1197,262.7447,9279.0
2020-09-03 15:00:00,294.08,294.42,292.91,294.08,13061.0,262.6019,262.9055,261.5571,262.6019,13061.0
2020-09-03 15:10:00,294.06,295.04,293.91,294.47,11220.0,262.584,263.4591,262.45,262.9501,11220.0
2020-09-03 15:20:00,294.46,295.21,293.67,294.55,14218.0,262.9412,263.6109,262.2357,263.0215,14218.0
2020-09-03 15:30:00,294.49,296.36,294.49,296.05,25541.0,262.968,264.6378,262.968,264.361,25541.0
2020-09-03 15:40:00,296.04,296.14,294.46,294.48,22936.0,264.3521,264.4413,262.9412,262.959,22936.0
2020-09-03 15:50:00,294.15,297.49,294.15,297.18,106737.0,262.6644,265.6468,262.6644,265.37,106737.0
2020-09-04 09:30:00,298.91,300.71,298.13,299.36,20201.0,266.9149,268.5222,266.2183,267.3167,20201.0
2020-09-04 09:40:00,299.56,299.98,297.74,297.74,8528.0,267.4953,267.8703,265.8701,265.8701,8528.0
2020-09-04 09:50:00,297.78,298.24,296.47,297.32,12056.0,265.9058,266.3166,264.736,265.495,12056.0
2020-09-04 10:00:00,296.99,298.25,296.77,297.28,8185.0,265.2004,266.3255,265.0039,265.4593,8185.0
2020-09-04 10:10:00,297.44,297.6,295.3,295.54,7835.0,265.6022,265.7451,263.6913,263.9056,7835.0
2020-09-04 10:20:00,295.5,296.13,294.71,295.0,5606.0,263.8699,264.4324,263.1644,263.4234,5606.0
2020-09-04 10:30:00,295.08,295.57,293.19,294.0,11802.0,263.4948,263.9324,261.8071,262.5304,11802.0
2020-09-04 10:40:00,294.11,294.4,292.57,293.52,7569.0,262.6286,262.8876,261.2535,262.1018,7569.0
2020-09-04 10:50:00,293.65,294.65,293.0,294.38,9190.0,262.2179,263.1108,261.6375,262.8697,9190.0
2020-09-04 11:00:00,294.05,294.33,292.93,293.17,3557.0,262.5751,262.8251,261.5749,261.7893,3557.0
2020-09-04 11:10:00,293.35,293.72,292.04,292.58,8665.0,261.95,262.2804,260.7802,261.2624,8665.0
2020-09-04 11:20:00,292.56,293.07,291.06,292.23,17150.0,261.2446,261.7,259.9051,260.9499,17150.0
2020-09-04 11:30:00,292.23,293.16,292.22,292.86,3955.0,260.9499,261.7803,260.9409,261.5124,3955.0
2020-09-04 11:40:00,292.75,292.9,291.9,292.21,6257.0,261.4142,261.5482,260.6552,260.932,6257.0
2020-09-04 11:50:00,291.95,293.69,291.87,293.35,7363.0,260.6998,262.2536,260.6284,261.95,7363.0
2020-09-04 12:00:00,293.38,293.91,293.15,293.42,18434.0,261.9768,262.45,261.7714,262.0125,18434.0
2020-09-04 12:10:00,293.44,294.13,293.24,293.92,34181.0,262.0304,262.6465,261.8518,262.459,34181.0
2020-09-04 12:20:00,293.98,295.21,293.95,294.98,2984.0,262.5126,263.6109,262.4858,263.4055,2984.0
2020-09-04 12:30:00,294.97,295.75,294.85,295.6,8776.0,263.3966,264.0931,263.2894,263.9592,8776.0
2020-09-04 12:40:00,295.85,296.11,295.31,295.41,9961.0,264.1824,264.4146,263.7002,263.7895,9961.0
2020-09-04 12:50:00,295.42,296.21,295.33,296.21,5964.0,263.7984,264.5039,263.7181,264.5039,5964.0
2020-09-04 13:00:00,295.95,296.07,295.5,296.07,25632.0,264.2717,264.3788,263.8699,264.3788,25632.0
2020-09-04 13:10:00,296.04,296.13,295.64,296.11,20202.0,264.3521,264.4324,263.9949,264.4146,20202.0
2020-09-04 13:20:00,296.14,296.31,295.97,295.98,9673.0,264.4413,264.5932,264.2895,264.2985,9673.0
2020-09-04 13:30:00,295.93,296.29,295.58,296.16,43858.0,264.2538,264.5753,263.9413,264.4592,43858.0
2020-09-04 13:40:00,296.15,296.45,295.87,296.1,8196.0,264.4503,264.7182,264.2003,264.4056,8196.0
2020-09-04 13:50:00,296.18,296.5,295.75,296.21,8890.0,264.4771,264.7628,264.0931,264.5039,8890.0
2020-09-04 14:00:00,295.95,296.29,295.84,296.02,13356.0,264.2717,264.5753,264.1735,264.3342,13356.0
2020-09-04 14:10:00,295.94,296.5,295.75,296.39,11060.0,264.2628,264.7628,264.0931,264.6646,11060.0
2020-09-04 14:20:00,296.5,297.02,295.93,297.01,8593.0,264.7628,265.2272,264.2538,265.2182,8593.0
2020-09-04 14:30:00,296.92,298.01,296.49,298.0,5441.0,265.1379,266.1112,264.7539,266.1023,5441.0
2020-09-04 14:40:00,298.0,298.76,297.6,298.08,10708.0,266.1023,266.7809,265.7451,266.1737,10708.0
2020-09-04 14:50:00,298.06,299.35,297.8,299.2,29450.0,266.1558,267.3078,265.9237,267.1738,29450.0
2020-09-04 15:00:00,299.02,299.26,298.75,298.93,19960.0,267.0131,267.2274,266.772,266.9327,19960.0
2020-09-04 15:10:00,298.92,299.48,298.63,299.13,38040.0,266.9238,267.4238,266.6648,267.1113,38040.0
2020-09-04 15:20:00,299.14,299.63,299.06,299.2,10184.0,267.1202,267.5578,267.0488,267.1738,10184.0
2020-09-04 15:30:00,299.16,299.32,297.96,298.32,63226.0,267.1381,267.281,266.0665,266.388,63226.0
2020-09-04 15:40:00,298.32,298.65,297.17,297.17,23124.0,266.388,266.6827,265.3611,265.3611,23124.0
2020-09-04 15:50:00,296.89,298.85,296.89,298.43,133555.0,265.1111,266.8613,265.1111,266.4862,133555.0
2020-09-08 09:30:00,294.89,295.67,293.79,294.81,49497.0,263.3251,264.0217,262.3429,263.2537,49497.0
2020-09-08 09:40:00,294.45,294.45,292.0,292.01,14000.0,262.9322,262.9322,260.7445,260.7534,14000.0
2020-09-08 09:50:00,292.17,295.78,292.17,295.66,10156.0,260.8963,264.1199,260.8963,264.0127,10156.0
2020-09-08 10:00:00,295.69,296.01,294.06,295.61,10177.0,264.0395,264.3253,262.584,263.9681,10177.0
2020-09-08 10:10:00,295.53,296.81,295.5,296.32,12300.0,263.8966,265.0396,263.8699,264.6021,12300.0
2020-09-08 10:20:00,296.37,297.26,295.76,297.1,12069.0,264.6467,265.4415,264.102,265.2986,12069.0
2020-09-08 10:30:00,296.97,298.02,296.7,297.61,7260.0,265.1825,266.1201,264.9414,265.754,7260.0
2020-09-08 10:40:00,297.97,297.97,295.23,295.31,4703.0,266.0755,266.0755,263.6288,263.7002,4703.0
2020-09-08 10:50:00,295.29,296.45,295.18,296.05,7467.0,263.6823,264.7182,263.5841,264.361,7467.0
2020-09-08 11:00:00,295.59,297.06,295.59,296.68,6779.0,263.9502,265.2629,263.9502,264.9235,6779.0
2020-09-08 11:10:00,296.81,297.43,296.51,297.18,4077.0,265.0396,265.5933,264.7717,265.37,4077.0
2020-09-08 11:20:00,297.3,297.36,296.1,296.44,6182.0,265.4772,265.5308,264.4056,264.7092,6182.0
2020-09-08 11:30:00,296.29,296.57,295.92,296.08,25115.0,264.5753,264.8253,264.2449,264.3878,25115.0
2020-09-08 11:40:00,295.88,295.95,294.65,294.93,11918.0,264.2092,264.2717,263.1108,263.3609,11918.0
2020-09-08 11:50:00,294.7,295.55,294.25,295.55,8150.0,263.1555,263.9145,262.7537,263.9145,8150.0
2020-09-08 12:00:00,295.29,296.1,295.29,295.76,4492.0,263.6823,264.4056,263.6823,264.102,4492.0
2020-09-08 12:10:00,295.87,297.02,295.87,296.72,12970.0,264.2003,265.2272,264.2003,264.9593,12970.0
2020-09-08 12:20:00,296.92,296.92,296.58,296.63,6933.0,265.1379,265.1379,264.8343,264.8789,6933.0
2020-09-08 12:30:00,296.78,296.82,296.41,296.54,6617.0,265.0128,265.0486,264.6824,264.7985,6617.0
2020-09-08 12:40:00,296.62,297.09,296.52,297.0,9193.0,264.87,265.2897,264.7807,265.2093,9193.0
2020-09-08 12:50:00,296.99,297.29,296.88,297.05,11925.0,265.2004,265.4683,265.1021,265.2539,11925.0
2020-09-08 13:00:00,297.02,297.38,296.9,297.22,6802.0,265.2272,265.5486,265.12,265.4057,6802.0
2020-09-08 13:10:00,297.21,297.95,297.15,297.85,5569.0,265.3968,266.0576,265.3432,265.9683,5569.0
2020-09-08 13:20:00,297.67,297.74,297.36,297.47,11680.0,265.8076,265.8701,265.5308,265.629,11680.0
2020-09-08 13:30:00,297.3,297.54,297.01,297.44,6641.0,265.4772,265.6915,265.2182,265.6022,6641.0
2020-09-08 13:40:00,297.36,298.17,297.35,298.17,9186.0,265.5308,266.2541,265.5218,266.2541,9186.0
2020-09-08 13:50:00,298.11,298.24,297.81,297.91,7272.0,266.2005,266.3166,265.9326,266.0219,7272.0
2020-09-08 14:00:00,297.96,298.31,296.84,297.19,7779.0,266.0665,266.3791,265.0664,265.379,7779.0
2020-09-08 14:10:00,297.25,297.55,296.17,296.74,32326.0,265.4325,265.7004,264.4681,264.9771,32326.0
2020-09-08 14:20:00,296.56,296.56,295.85,295.85,8215.0,264.8164,264.8164,264.1824,264.1824,8215.0
2020-09-08 14:30:00,295.76,295.78,294.34,294.34,6659.0,264.102,264.1199,262.834,262.834,6659.0
2020-09-08 14:40:00,294.56,294.69,293.49,293.99,5551.0,263.0305,263.1466,262.075,262.5215,5551.0
2020-09-08 14:50:00,293.81,295.06,293.26,295.01,9392.0,262.3608,263.477,261.8696,263.4323,9392.0
2020-09-08 15:00:00,294.85,294.89,293.62,294.29,5959.0,263.2894,263.3251,262.1911,262.7894,5959.0
2020-09-08 15:10:00,294.6,295.05,294.24,294.87,11572.0,263.0662,263.468,262.7447,263.3073,11572.0
2020-09-08 15:20:00,294.95,295.24,294.48,295.07,10295.0,263.3787,263.6377,262.959,263.4859,10295.0
2020-09-08 15:30:00,295.08,296.92,294.89,296.53,25003.0,263.4948,265.1379,263.3251,264.7896,25003.0
2020-09-08 15:40:00,296.37,296.38,294.99,295.0,24036.0,264.6467,264.6557,263.4144,263.4234,24036.0
2020-09-08 15:50:00,295.0,295.32,294.12,294.52,112159.0,263.4234,263.7091,262.6376,262.9948,112159.0
2020-09-09 09:30:00,298.18,301.08,297.95,300.08,16734.0,266.263,268.8526,266.0576,267.9596,16734.0
2020-09-09 09:40:00,299.77,301.61,299.77,301.06,6820.0,267.6828,269.3258,267.6828,268.8347,6820.0
2020-09-09 09:50:00,301.37,303.26,301.22,302.7,21715.0,269.1115,270.7992,268.9776,270.2992,21715.0
2020-09-09 10:00:00,302.6,303.9,302.19,302.95,14579.0,270.2099,271.3707,269.8438,270.5224,14579.0
2020-09-09 10:10:00,303.27,304.36,302.81,304.09,13951.0,270.8082,271.7815,270.3974,271.5404,13951.0
2020-09-09 10:20:00,303.96,305.51,303.96,305.16,20403.0,271.4243,272.8084,271.4243,272.4959,20403.0
2020-09-09 10:30:00,304.88,305.0,303.6,303.74,6312.0,272.2458,272.353,271.1028,271.2279,6312.0
2020-09-09 10:40:00,303.85,304.45,303.6,303.62,6472.0,271.3261,271.8619,271.1028,271.1207,6472.0
2020-09-09 10:50:00,303.72,303.72,302.91,303.37,16589.0,271.21,271.21,270.4867,270.8975,16589.0
2020-09-09 11:00:00,303.83,304.55,303.75,303.95,5684.0,271.3082,271.9511,271.2368,271.4154,5684.0
2020-09-09 11:10:00,303.78,304.24,303.74,304.07,6801.0,271.2636,271.6743,271.2279,271.5225,6801.0
2020-09-09 11:20:00,304.19,304.5,303.91,304.09,11097.0,271.6297,271.9065,271.3797,271.5404,11097.0
2020-09-09 11:30:00,303.97,304.33,303.74,304.09,11688.0,271.4332,271.7547,271.2279,271.5404,11688.0
2020-09-09 11:40:00,304.14,304.14,303.25,303.5,5351.0,271.585,271.585,270.7903,271.0135,5351.0
2020-09-09 11:50:00,303.43,303.76,303.19,303.36,2217.0,270.951,271.2457,270.7367,270.8885,2217.0
2020-09-09 12:00:00,303.45,304.11,303.2,304.11,6806.0,270.9689,271.5582,270.7457,271.5582,6806.0
2020-09-09 12:10:00,304.22,304.79,304.1,304.34,3501.0,271.6565,272.1655,271.5493,271.7636,3501.0
2020-09-09 12:20:00,304.46,304.97,304.46,304.47,7355.0,271.8708,272.3262,271.8708,271.8797,7355.0
2020-09-09 12:30:00,304.69,305.2,304.69,305.05,3368.0,272.0762,272.5316,272.0762,272.3976,3368.0
2020-09-09 12:40:00,305.03,305.5,304.88,305.09,6681.0,272.3798,272.7995,272.2458,272.4333,6681.0
2020-09-09 12:50:00,305.21,305.25,304.65,304.92,3213.0,272.5405,272.5762,272.0404,272.2815,3213.0
2020-09-09 13:00:00,305.0,306.39,305.0,306.19,7230.0,272.353,273.5942,272.353,273.4156,7230.0
2020-09-09 13:10:00,306.23,306.56,305.99,306.11,4625.0,273.4513,273.746,273.237,273.3442,4625.0
2020-09-09 13:20:00,306.25,306.69,306.18,306.42,5264.0,273.4692,273.8621,273.4067,273.621,5264.0
2020-09-09 13:30:00,306.42,306.83,306.29,306.29,5896.0,273.621,273.9871,273.5049,273.5049,5896.0
2020-09-09 13:40:00,306.38,306.42,304.98,305.47,5728.0,273.5853,273.621,272.3351,272.7727,5728.0
2020-09-09 13:50:00,305.53,305.53,304.92,305.18,3518.0,272.8262,272.8262,272.2815,272.5137,3518.0
2020-09-09 14:00:00,305.32,305.5,304.69,305.5,4572.0,272.6387,272.7995,272.0762,272.7995,4572.0
2020-09-09 14:10:00,305.53,306.24,305.43,305.8,8527.0,272.8262,273.4603,272.737,273.0673,8527.0
2020-09-09 14:20:00,305.79,305.79,305.13,305.13,17480.0,273.0584,273.0584,272.4691,272.4691,17480.0
2020-09-09 14:30:00,305.42,305.83,305.35,305.69,2299.0,272.728,273.0941,272.6655,272.9691,2299.0
2020-09-09 14:40:00,305.68,306.21,305.68,306.16,6159.0,272.9602,273.4335,272.9602,273.3888,6159.0
2020-09-09 14:50:00,306.23,306.23,305.42,305.42,11006.0,273.4513,273.4513,272.728,272.728,11006.0
2020-09-09 15:00:00,305.59,306.24,305.44,305.91,6793.0,272.8798,273.4603,272.7459,273.1656,6793.0
2020-09-09 15:10:00,305.91,306.2,305.37,305.51,8803.0,273.1656,273.4245,272.6834,272.8084,8803.0
2020-09-09 15:20:00,305.57,305.8,305.19,305.3,8098.0,272.862,273.0673,272.5226,272.6209,8098.0
2020-09-09 15:30:00,305.27,305.53,304.32,304.68,11591.0,272.5941,272.8262,271.7458,272.0672,11591.0
2020-09-09 15:40:00,304.55,305.17,303.92,304.14,18894.0,271.9511,272.5048,271.3886,271.585,18894.0
2020-09-09 15:50:00,303.95,304.28,302.81,302.97,83133.0,271.4154,271.71,270.3974,270.5403,83133.0
2020-09-10 09:30:00,302.7,305.32,302.35,305.3,21111.0,270.2992,272.6387,269.9866,272.6209,21111.0
2020-09-10 09:40:00,305.7,306.04,305.16,305.28,7229.0,272.9781,273.2817,272.4959,272.603,7229.0
2020-09-10 09:50:00,305.39,305.89,304.31,304.31,6360.0,272.7012,273.1477,271.7368,271.7368,6360.0
2020-09-10 10:00:00,304.66,304.98,303.77,304.27,5100.0,272.0494,272.3351,271.2546,271.7011,5100.0
2020-09-10 10:10:00,304.26,304.44,303.16,303.17,4250.0,271.6922,271.8529,270.7099,270.7189,4250.0
2020-09-10 10:20:00,302.96,303.4,301.78,302.22,9036.0,270.5313,270.9242,269.4776,269.8706,9036.0
2020-09-10 10:30:00,302.52,302.86,302.22,302.63,7421.0,270.1384,270.442,269.8706,270.2367,7421.0
2020-09-10 10:40:00,302.69,302.97,300.86,301.35,7836.0,270.2902,270.5403,268.6561,269.0937,7836.0
2020-09-10 10:50:00,301.53,302.0,300.4,300.44,7393.0,269.2544,269.6741,268.2454,268.2811,7393.0
2020-09-10 11:00:00,300.26,301.49,299.85,301.15,5820.0,268.1203,269.2187,267.7542,268.9151,5820.0
2020-09-10 11:10:00,301.14,301.69,300.75,301.04,3736.0,268.9062,269.3973,268.5579,268.8169,3736.0
2020-09-10 11:20:00,300.88,301.88,300.88,301.31,3750.0,268.674,269.5669,268.674,269.058,3750.0
2020-09-10 11:30:00,301.13,301.16,300.24,300.72,8408.0,268.8972,268.924,268.1025,268.5311,8408.0
2020-09-10 11:40:00,300.72,302.23,300.59,302.23,11115.0,268.5311,269.8795,268.415,269.8795,11115.0
2020-09-10 11:50:00,302.12,302.12,300.9,301.25,8323.0,269.7813,269.7813,268.6918,269.0044,8323.0
2020-09-10 12:00:00,301.12,301.69,300.32,300.95,17809.0,268.8883,269.3973,268.1739,268.7365,17809.0
2020-09-10 12:10:00,300.94,301.17,299.96,300.32,3873.0,268.7276,268.9329,267.8525,268.1739,3873.0
2020-09-10 12:20:00,300.06,300.07,299.27,299.67,34788.0,267.9418,267.9507,267.2363,267.5935,34788.0
2020-09-10 12:30:00,299.64,299.84,298.33,298.8,5133.0,267.5667,267.7453,266.3969,266.8166,5133.0
2020-09-10 12:40:00,298.8,298.84,298.29,298.51,12537.0,266.8166,266.8523,266.3612,266.5577,12537.0
2020-09-10 12:50:00,298.44,299.09,298.27,298.65,56352.0,266.4952,267.0756,266.3434,266.6827,56352.0
2020-09-10 13:00:00,298.75,299.33,298.63,299.19,3210.0,266.772,267.2899,266.6648,267.1649,3210.0
2020-09-10 13:10:00,299.32,300.05,299.09,300.05,5428.0,267.281,267.9328,267.0756,267.9328,5428.0
2020-09-10 13:20:00,300.21,300.21,298.89,298.96,4101.0,268.0757,268.0757,266.897,266.9595,4101.0
2020-09-10 13:30:00,299.03,299.42,298.82,298.82,4611.0,267.022,267.3703,266.8345,266.8345,4611.0
2020-09-10 13:40:00,298.7,298.95,298.42,298.53,4388.0,266.7273,266.9506,266.4773,266.5755,4388.0
2020-09-10 13:50:00,298.42,298.42,297.85,298.12,6583.0,266.4773,266.4773,265.9683,266.2094,6583.0
2020-09-10 14:00:00,298.1,298.7,297.91,298.24,4200.0,266.1916,266.7273,266.0219,266.3166,4200.0
2020-09-10 14:10:00,298.43,298.44,296.31,296.58,23682.0,266.4862,266.4952,264.5932,264.8343,23682.0
2020-09-10 14:20:00,296.5,296.83,294.78,295.23,11277.0,264.7628,265.0575,263.2269,263.6288,11277.0
2020-09-10 14:30:00,295.23,296.16,295.15,295.56,14255.0,263.6288,264.4592,263.5573,263.9234,14255.0
2020-09-10 14:40:00,295.51,296.03,295.23,295.99,17783.0,263.8788,264.3431,263.6288,264.3074,17783.0
2020-09-10 14:50:00,296.0,297.08,295.59,296.9,6887.0,264.3163,265.2807,263.9502,265.12,6887.0
2020-09-10 15:00:00,297.03,297.03,294.91,295.0,11905.0,265.2361,265.2361,263.343,263.4234,11905.0
2020-09-10 15:10:00,295.08,295.39,294.16,294.38,10347.0,263.4948,263.7716,262.6733,262.8697,10347.0
2020-09-10 15:20:00,294.41,295.07,294.09,294.82,16048.0,262.8965,263.4859,262.6108,263.2626,16048.0
2020-09-10 15:30:00,294.61,295.28,294.39,295.26,15366.0,263.0751,263.6734,262.8787,263.6555,15366.0
2020-09-10 15:40:00,295.13,296.57,295.03,295.29,22476.0,263.5395,264.8253,263.4502,263.6823,22476.0
2020-09-10 15:50:00,295.45,296.6,295.13,295.23,53214.0,263.8252,264.8521,263.5395,263.6288,53214.0
2020-09-11 09:30:00,297.81,299.88,297.34,297.92,18239.0,265.9326,267.781,265.5129,266.0308,18239.0
2020-09-11 09:40:00,297.72,297.98,297.33,297.7,2800.0,265.8522,266.0844,265.504,265.8344,2800.0
2020-09-11 09:50:00,298.0,299.21,297.1,297.79,5985.0,266.1023,267.1827,265.2986,265.9147,5985.0
2020-09-11 10:00:00,297.97,299.01,297.82,298.45,9460.0,266.0755,267.0041,265.9415,266.5041,9460.0
2020-09-11 10:10:00,298.34,299.82,297.72,299.82,7637.0,266.4059,267.7274,265.8522,267.7274,7637.0
2020-09-11 10:20:00,299.97,300.01,299.13,299.43,6272.0,267.8614,267.8971,267.1113,267.3792,6272.0
2020-09-11 10:30:00,299.7,299.94,298.95,299.31,6255.0,267.6203,267.8346,266.9506,267.272,6255.0
2020-09-11 10:40:00,299.25,300.2,299.11,300.09,6779.0,267.2185,268.0668,267.0934,267.9685,6779.0
2020-09-11 10:50:00,300.09,300.28,299.84,300.06,5391.0,267.9685,268.1382,267.7453,267.9418,5391.0
2020-09-11 11:00:00,300.18,301.2,300.16,300.92,3022.0,268.0489,268.9597,268.0311,268.7097,3022.0
2020-09-11 11:10:00,301.0,301.2,300.69,301.19,2509.0,268.7811,268.9597,268.5043,268.9508,2509.0
2020-09-11 11:20:00,301.08,301.2,300.31,300.65,6012.0,268.8526,268.9597,268.165,268.4686,6012.0
2020-09-11 11:30:00,300.6,300.61,299.95,299.99,6565.0,268.424,268.4329,267.8435,267.8792,6565.0
2020-09-11 11:40:00,300.04,300.12,299.72,299.79,5059.0,267.9239,267.9953,267.6381,267.7007,5059.0
2020-09-11 11:50:00,299.82,300.25,299.31,299.92,6116.0,267.7274,268.1114,267.272,267.8167,6116.0
2020-09-11 12:00:00,299.63,300.64,299.62,300.64,3304.0,267.5578,268.4597,267.5489,268.4597,3304.0
2020-09-11 12:10:00,300.23,300.68,300.15,300.68,8112.0,268.0936,268.4954,268.0221,268.4954,8112.0
2020-09-11 12:20:00,300.83,301.19,300.78,300.82,3865.0,268.6293,268.9508,268.5847,268.6204,3865.0
2020-09-11 12:30:00,300.69,300.69,299.46,299.9,4930.0,268.5043,268.5043,267.406,267.7989,4930.0
2020-09-11 12:40:00,299.59,299.88,299.17,299.52,4100.0,267.5221,267.781,267.147,267.4596,4100.0
2020-09-11 12:50:00,299.74,299.93,298.96,299.07,3492.0,267.656,267.8257,266.9595,267.0577,3492.0
2020-09-11 13:00:00,299.01,299.37,298.74,298.88,6832.0,267.0041,267.3256,266.763,266.8881,6832.0
2020-09-11 13:10:00,298.82,298.96,298.44,298.59,10938.0,266.8345,266.9595,266.4952,266.6291,10938.0
2020-09-11 13:20:00,298.91,298.96,298.51,298.73,10871.0,266.9149,266.9595,266.5577,266.7541,10871.0
2020-09-11 13:30:00,298.87,299.4,298.55,299.01,14915.0,266.8791,267.3524,266.5934,267.0041,14915.0
2020-09-11 13:40:00,298.98,299.29,298.88,299.0,4875.0,266.9774,267.2542,266.8881,266.9952,4875.0
2020-09-11 13:50:00,299.03,299.21,298.32,298.43,4292.0,267.022,267.1827,266.388,266.4862,4292.0
2020-09-11 14:00:00,298.56,299.19,298.24,299.19,3521.0,266.6023,267.1649,266.3166,267.1649,3521.0
2020-09-11 14:10:00,299.15,300.25,299.05,300.06,4847.0,267.1292,268.1114,267.0399,267.9418,4847.0
2020-09-11 14:20:00,299.92,299.99,299.44,299.93,4917.0,267.8167,267.8792,267.3881,267.8257,4917.0
2020-09-11 14:30:00,299.82,301.0,299.82,301.0,4674.0,267.7274,268.7811,267.7274,268.7811,4674.0
2020-09-11 14:40:00,300.9,301.12,300.78,300.8,2644.0,268.6918,268.8883,268.5847,268.6025,2644.0
2020-09-11 14:50:00,300.9,301.62,300.86,301.41,3631.0,268.6918,269.3348,268.6561,269.1473,3631.0
2020-09-11 15:00:00,301.19,301.35,300.53,300.53,3305.0,268.9508,269.0937,268.3614,268.3614,3305.0
2020-09-11 15:10:00,300.63,301.57,300.15,301.57,5613.0,268.4507,269.2901,268.0221,269.2901,5613.0
2020-09-11 15:20:00,301.49,302.09,301.49,301.94,6816.0,269.2187,269.7545,269.2187,269.6205,6816.0
2020-09-11 15:30:00,301.98,302.13,300.99,301.06,5494.0,269.6562,269.7902,268.7722,268.8347,5494.0
2020-09-11 15:40:00,301.2,301.53,300.8,301.19,9664.0,268.9597,269.2544,268.6025,268.9508,9664.0
2020-09-11 15:50:00,301.06,301.41,300.11,300.21,56133.0,268.8347,269.1473,267.9864,268.0757,56133.0
2020-09-14 09:30:00,303.58,303.58,301.27,301.69,12968.0,271.085,271.085,269.0222,269.3973,12968.0
2020-09-14 09:40:00,301.53,302.87,301.53,302.79,4474.0,269.2544,270.451,269.2544,270.3795,4474.0
2020-09-14 09:50:00,302.86,304.25,302.86,304.23,6442.0,270.442,271.6833,270.442,271.6654,6442.0
2020-09-14 10:00:00,304.4,306.46,304.4,306.36,20915.0,271.8172,273.6567,271.8172,273.5674,20915.0
2020-09-14 10:10:00,306.39,306.54,304.48,306.04,10157.0,273.5942,273.7281,271.8886,273.2817,10157.0
2020-09-14 10:20:00,306.01,306.8,305.73,306.07,8307.0,273.2549,273.9603,273.0048,273.3084,8307.0
2020-09-14 10:30:00,305.46,305.5,304.53,304.53,3146.0,272.7637,272.7995,271.9333,271.9333,3146.0
2020-09-14 10:40:00,304.51,304.66,304.02,304.52,3355.0,271.9154,272.0494,271.4779,271.9244,3355.0
2020-09-14 10:50:00,304.51,304.98,304.01,304.13,6372.0,271.9154,272.3351,271.4689,271.5761,6372.0
2020-09-14 11:00:00,304.16,304.25,303.69,303.97,4884.0,271.6029,271.6833,271.1832,271.4332,4884.0
2020-09-14 11:10:00,303.78,304.58,303.78,304.06,4697.0,271.2636,271.9779,271.2636,271.5136,4697.0
2020-09-14 11:20:00,304.11,305.33,304.04,305.19,8807.0,271.5582,272.6477,271.4957,272.5226,8807.0
2020-09-14 11:30:00,305.19,305.33,304.61,305.07,4060.0,272.5226,272.6477,272.0047,272.4155,4060.0
2020-09-14 11:40:00,304.94,305.33,304.46,304.47,4044.0,272.2994,272.6477,271.8708,271.8797,4044.0
2020-09-14 11:50:00,304.6,304.83,304.44,304.47,3742.0,271.9958,272.2012,271.8529,271.8797,3742.0
2020-09-14 12:00:00,304.63,304.84,304.21,304.32,6198.0,272.0226,272.2101,271.6475,271.7458,6198.0
2020-09-14 12:10:00,304.35,304.55,304.05,304.46,2577.0,271.7726,271.9511,271.5047,271.8708,2577.0
2020-09-14 12:20:00,304.27,304.9,304.24,304.79,4817.0,271.7011,272.2637,271.6743,272.1655,4817.0
2020-09-14 12:30:00,304.86,304.86,304.28,304.56,3238.0,272.228,272.228,271.71,271.9601,3238.0
2020-09-14 12:40:00,304.6,304.7,304.42,304.68,4186.0,271.9958,272.0851,271.8351,272.0672,4186.0
2020-09-14 12:50:00,304.52,304.79,304.42,304.54,2681.0,271.9244,272.1655,271.8351,271.9422,2681.0
2020-09-14 13:00:00,304.7,305.08,304.49,304.64,1704.0,272.0851,272.4244,271.8976,272.0315,1704.0
2020-09-14 13:10:00,304.31,304.47,303.99,303.99,2577.0,271.7368,271.8797,271.4511,271.4511,2577.0
2020-09-14 13:20:00,303.93,304.41,303.76,304.3,5406.0,271.3975,271.8261,271.2457,271.7279,5406.0
2020-09-14 13:30:00,304.51,304.58,304.05,304.47,3737.0,271.9154,271.9779,271.5047,271.8797,3737.0
2020-09-14 13:40:00,304.44,304.73,304.23,304.39,3270.0,271.8529,272.1119,271.6654,271.8083,3270.0
2020-09-14 13:50:00,304.34,304.48,304.11,304.23,3119.0,271.7636,271.8886,271.5582,271.6654,3119.0
2020-09-14 14:00:00,304.24,304.58,304.06,304.58,9714.0,271.6743,271.9779,271.5136,271.9779,9714.0
2020-09-14 14:10:00,304.61,304.76,304.27,304.36,4124.0,272.0047,272.1387,271.7011,271.7815,4124.0
2020-09-14 14:20:00,304.4,304.76,304.4,304.53,2601.0,271.8172,272.1387,271.8172,271.9333,2601.0
2020-09-14 14:30:00,304.63,304.83,304.39,304.71,2559.0,272.0226,272.2012,271.8083,272.094,2559.0
2020-09-14 14:40:00,304.74,304.98,304.2,304.32,3810.0,272.1208,272.3351,271.6386,271.7458,3810.0
2020-09-14 14:50:00,304.48,304.7,303.36,303.92,3445.0,271.8886,272.0851,270.8885,271.3886,3445.0
2020-09-14 15:00:00,303.7,304.2,303.61,303.61,2947.0,271.1921,271.6386,271.1118,271.1118,2947.0
2020-09-14 15:10:00,303.74,303.77,303.18,303.77,5597.0,271.2279,271.2546,270.7278,271.2546,5597.0
2020-09-14 15:20:00,303.59,303.59,302.62,303.44,7342.0,271.0939,271.0939,270.2277,270.96,7342.0
2020-09-14 15:30:00,303.59,303.78,303.26,303.76,9250.0,271.0939,271.2636,270.7992,271.2457,9250.0
2020-09-14 15:40:00,303.96,304.73,303.92,304.73,18442.0,271.4243,272.1119,271.3886,272.1119,18442.0
2020-09-14 15:50:00,304.67,304.76,303.68,303.97,43239.0,272.0583,272.1387,271.1743,271.4332,43239.0
2020-09-15 09:30:00,305.88,307.9,305.33,306.82,17834.0,273.1388,274.9426,272.6477,273.9782,17834.0
2020-09-15 09:40:00,307.08,307.93,306.52,306.53,5553.0,274.2103,274.9694,273.7103,273.7192,5553.0
2020-09-15 09:50:00,306.45,306.56,305.24,305.79,9363.0,273.6478,273.746,272.5673,273.0584,9363.0
2020-09-15 10:00:00,305.92,306.84,305.9,306.51,5639.0,273.1745,273.996,273.1566,273.7014,5639.0
2020-09-15 10:10:00,306.29,306.84,306.16,306.69,3927.0,273.5049,273.996,273.3888,273.8621,3927.0
2020-09-15 10:20:00,306.95,306.95,306.09,306.47,3857.0,274.0943,274.0943,273.3263,273.6656,3857.0
2020-09-15 10:30:00,306.6,306.75,305.91,306.07,3111.0,273.7817,273.9157,273.1656,273.3084,3111.0
2020-09-15 10:40:00,306.03,306.12,304.96,305.91,3732.0,273.2727,273.3531,272.3173,273.1656,3732.0
2020-09-15 10:50:00,305.76,305.85,305.06,305.06,3815.0,273.0316,273.112,272.4066,272.4066,3815.0
2020-09-15 11:00:00,305.12,305.64,305.06,305.25,5338.0,272.4601,272.9245,272.4066,272.5762,5338.0
2020-09-15 11:10:00,305.52,305.75,305.05,305.1,11049.0,272.8173,273.0227,272.3976,272.4423,11049.0
2020-09-15 11:20:00,305.25,305.91,304.99,305.49,5349.0,272.5762,273.1656,272.3441,272.7905,5349.0
2020-09-15 11:30:00,305.57,305.96,304.84,305.16,6179.0,272.862,273.2102,272.2101,272.4959,6179.0
2020-09-15 11:40:00,305.1,305.25,304.76,305.23,5075.0,272.4423,272.5762,272.1387,272.5584,5075.0
2020-09-15 11:50:00,305.25,305.29,304.84,305.28,5598.0,272.5762,272.6119,272.2101,272.603,5598.0
2020-09-15 12:00:00,305.29,305.46,304.58,304.63,7063.0,272.6119,272.7637,271.9779,272.0226,7063.0
2020-09-15 12:10:00,304.51,304.72,304.22,304.43,6091.0,271.9154,272.103,271.6565,271.844,6091.0
2020-09-15 12:20:00,304.42,305.0,304.35,304.98,9004.0,271.8351,272.353,271.7726,272.3351,9004.0
2020-09-15 12:30:00,304.84,305.11,304.5,304.5,3158.0,272.2101,272.4512,271.9065,271.9065,3158.0
2020-09-15 12:40:00,304.67,304.77,304.57,304.77,2100.0,272.0583,272.1476,271.969,272.1476,2100.0
2020-09-15 12:50:00,304.71,304.96,304.56,304.85,2441.0,272.094,272.3173,271.9601,272.219,2441.0
2020-09-15 13:00:00,304.84,305.04,304.72,305.04,3233.0,272.2101,272.3887,272.103,272.3887,3233.0
2020-09-15 13:10:00,305.1,305.17,304.79,304.95,3467.0,272.4423,272.5048,272.1655,272.3083,3467.0
2020-09-15 13:20:00,304.95,305.29,304.63,305.19,3819.0,272.3083,272.6119,272.0226,272.5226,3819.0
2020-09-15 13:30:00,305.06,305.57,304.92,305.57,2225.0,272.4066,272.862,272.2815,272.862,2225.0
2020-09-15 13:40:00,305.57,305.71,305.29,305.58,2461.0,272.862,272.987,272.6119,272.8709,2461.0
2020-09-15 13:50:00,305.56,305.57,305.34,305.49,3244.0,272.853,272.862,272.6566,272.7905,3244.0
2020-09-15 14:00:00,305.46,305.5,305.11,305.36,6891.0,272.7637,272.7995,272.4512,272.6744,6891.0
2020-09-15 14:10:00,305.36,305.68,305.17,305.56,3538.0,272.6744,272.9602,272.5048,272.853,3538.0
2020-09-15 14:20:00,305.6,305.87,305.44,305.87,4333.0,272.8888,273.1299,272.7459,273.1299,4333.0
2020-09-15 14:30:00,305.78,305.94,305.67,305.78,3810.0,273.0495,273.1924,272.9513,273.0495,3810.0
2020-09-15 14:40:00,305.94,306.5,305.9,306.5,3950.0,273.1924,273.6924,273.1566,273.6924,3950.0
2020-09-15 14:50:00,306.63,306.63,306.18,306.5,5328.0,273.8085,273.8085,273.4067,273.6924,5328.0
2020-09-15 15:00:00,306.5,306.66,306.17,306.28,8677.0,273.6924,273.8353,273.3977,273.496,8677.0
2020-09-15 15:10:00,306.44,307.07,306.05,306.08,19659.0,273.6388,274.2014,273.2906,273.3174,19659.0
2020-09-15 15:20:00,305.96,306.18,305.52,305.82,5801.0,273.2102,273.4067,272.8173,273.0852,5801.0
2020-09-15 15:30:00,305.71,305.87,304.73,305.06,11371.0,272.987,273.1299,272.1119,272.4066,11371.0
2020-09-15 15:40:00,304.97,305.3,304.67,305.3,20691.0,272.3262,272.6209,272.0583,272.6209,20691.0
2020-09-15 15:50:00,305.4,305.42,303.96,304.04,68487.0,272.7102,272.728,271.4243,271.4957,68487.0
2020-09-16 09:30:00,304.26,305.53,304.26,305.53,15018.0,271.6922,272.8262,271.6922,272.8262,15018.0
2020-09-16 09:40:00,305.47,305.82,304.49,305.82,4727.0,272.7727,273.0852,271.8976,273.0852,4727.0
2020-09-16 09:50:00,305.76,305.95,305.17,305.47,4555.0,273.0316,273.2013,272.5048,272.7727,4555.0
2020-09-16 10:00:00,305.62,306.64,305.61,306.64,7929.0,272.9066,273.8174,272.8977,273.8174,7929.0
2020-09-16 10:10:00,306.32,306.76,305.65,305.65,13930.0,273.5317,273.9246,272.9334,272.9334,13930.0
2020-09-16 10:20:00,305.68,305.91,305.38,305.63,3418.0,272.9602,273.1656,272.6923,272.9155,3418.0
2020-09-16 10:30:00,305.82,306.12,305.37,305.86,7218.0,273.0852,273.3531,272.6834,273.1209,7218.0
2020-09-16 10:40:00,305.86,306.17,305.42,305.42,6061.0,273.1209,273.3977,272.728,272.728,6061.0
2020-09-16 10:50:00,305.39,305.9,305.39,305.84,7460.0,272.7012,273.1566,272.7012,273.1031,7460.0
2020-09-16 11:00:00,305.74,306.37,305.63,306.08,7769.0,273.0138,273.5763,272.9155,273.3174,7769.0
2020-09-16 11:10:00,306.06,306.27,305.79,305.81,11781.0,273.2995,273.487,273.0584,273.0763,11781.0
2020-09-16 11:20:00,305.68,305.78,305.32,305.36,9500.0,272.9602,273.0495,272.6387,272.6744,9500.0
2020-09-16 11:30:00,305.33,305.52,305.14,305.3,5118.0,272.6477,272.8173,272.478,272.6209,5118.0
2020-09-16 11:40:00,305.25,305.38,305.1,305.38,2750.0,272.5762,272.6923,272.4423,272.6923,2750.0
2020-09-16 11:50:00,305.34,305.54,304.89,305.11,5139.0,272.6566,272.8352,272.2548,272.4512,5139.0
2020-09-16 12:00:00,305.13,305.31,304.93,305.06,3517.0,272.4691,272.6298,272.2905,272.4066,3517.0
2020-09-16 12:10:00,305.12,305.3,305.04,305.1,5768.0,272.4601,272.6209,272.3887,272.4423,5768.0
2020-09-16 12:20:00,305.01,305.06,304.2,304.5,5721.0,272.3619,272.4066,271.6386,271.9065,5721.0
2020-09-16 12:30:00,304.48,304.49,304.15,304.22,4106.0,271.8886,271.8976,271.594,271.6565,4106.0
2020-09-16 12:40:00,304.49,304.6,304.29,304.45,6329.0,271.8976,271.9958,271.719,271.8619,6329.0
2020-09-16 12:50:00,304.51,304.55,304.27,304.39,2253.0,271.9154,271.9511,271.7011,271.8083,2253.0
2020-09-16 13:00:00,304.37,304.58,304.22,304.38,4676.0,271.7904,271.9779,271.6565,271.7993,4676.0
2020-09-16 13:10:00,304.26,304.36,304.09,304.34,4015.0,271.6922,271.7815,271.5404,271.7636,4015.0
2020-09-16 13:20:00,304.38,304.39,303.68,303.7,6892.0,271.7993,271.8083,271.1743,271.1921,6892.0
2020-09-16 13:30:00,303.78,304.03,303.43,303.93,8760.0,271.2636,271.4868,270.951,271.3975,8760.0
2020-09-16 13:40:00,303.86,303.91,303.61,303.75,4261.0,271.335,271.3797,271.1118,271.2368,4261.0
2020-09-16 13:50:00,303.83,304.4,303.41,303.58,5450.0,271.3082,271.8172,270.9332,271.085,5450.0
2020-09-16 14:00:00,304.1,304.87,303.6,304.02,6496.0,271.5493,272.2369,271.1028,271.4779,6496.0
2020-09-16 14:10:00,303.85,305.26,303.84,305.01,7671.0,271.3261,272.5852,271.3171,272.3619,7671.0
2020-09-16 14:20:00,304.97,305.52,304.93,305.52,12781.0,272.3262,272.8173,272.2905,272.8173,12781.0
2020-09-16 14:30:00,305.65,305.89,305.15,305.78,4502.0,272.9334,273.1477,272.4869,273.0495,4502.0
2020-09-16 14:40:00,305.89,305.92,305.03,305.48,7619.0,273.1477,273.1745,272.3798,272.7816,7619.0
2020-09-16 14:50:00,305.46,305.46,304.49,304.97,6488.0,272.7637,272.7637,271.8976,272.3262,6488.0
2020-09-16 15:00:00,305.07,305.67,304.48,304.48,6322.0,272.4155,272.9513,271.8886,271.8886,6322.0
2020-09-16 15:10:00,304.57,304.57,303.52,303.89,3991.0,271.969,271.969,271.0314,271.3618,3991.0
2020-09-16 15:20:00,303.85,303.92,303.18,303.46,6628.0,271.3261,271.3886,270.7278,270.9778,6628.0
2020-09-16 15:30:00,303.31,303.65,302.29,302.98,14976.0,270.8439,271.1475,269.9331,270.5492,14976.0
2020-09-16 15:40:00,302.83,304.29,302.54,303.58,13027.0,270.4153,271.719,270.1563,271.085,13027.0
2020-09-16 15:50:00,303.53,303.91,302.37,302.46,45039.0,271.0403,271.3797,270.0045,270.0849,45039.0
2020-09-17 09:30:00,300.62,300.62,297.17,298.93,13539.0,268.4418,268.4418,265.3611,266.9327,13539.0
2020-09-17 09:40:00,298.91,299.3,298.42,298.7,3044.0,266.9149,267.2631,266.4773,266.7273,3044.0
2020-09-17 09:50:00,298.98,300.09,298.75,298.75,5649.0,266.9774,267.9685,266.772,266.772,5649.0
2020-09-17 10:00:00,298.64,300.18,298.21,299.63,11141.0,266.6738,268.0489,266.2898,267.5578,11141.0
2020-09-17 10:10:00,299.59,300.37,299.55,300.29,5823.0,267.5221,268.2186,267.4863,268.1471,5823.0
2020-09-17 10:20:00,300.1,300.51,299.35,300.08,5467.0,267.9775,268.3436,267.3078,267.9596,5467.0
2020-09-17 10:30:00,300.04,300.89,299.94,300.61,2656.0,267.9239,268.6829,267.8346,268.4329,2656.0
2020-09-17 10:40:00,300.56,301.89,300.55,301.72,3653.0,268.3882,269.5759,268.3793,269.4241,3653.0
2020-09-17 10:50:00,301.6,301.79,301.06,301.07,6836.0,269.3169,269.4866,268.8347,268.8436,6836.0
2020-09-17 11:00:00,301.06,302.45,301.06,302.26,4890.0,268.8347,270.0759,268.8347,269.9063,4890.0
2020-09-17 11:10:00,302.3,302.32,301.88,301.9,3585.0,269.942,269.9598,269.5669,269.5848,3585.0
2020-09-17 11:20:00,301.95,302.53,301.9,302.43,7894.0,269.6295,270.1474,269.5848,270.0581,7894.0
2020-09-17 11:30:00,302.45,302.84,302.16,302.52,7513.0,270.0759,270.4242,269.817,270.1384,7513.0
2020-09-17 11:40:00,302.58,302.58,302.06,302.35,4229.0,270.192,270.192,269.7277,269.9866,4229.0
2020-09-17 11:50:00,302.36,302.81,302.17,302.56,7268.0,269.9956,270.3974,269.8259,270.1742,7268.0
2020-09-17 12:00:00,302.47,302.63,301.63,301.74,7179.0,270.0938,270.2367,269.3437,269.4419,7179.0
2020-09-17 12:10:00,301.81,301.81,299.92,300.0,5197.0,269.5044,269.5044,267.8167,267.8882,5197.0
2020-09-17 12:20:00,299.98,300.21,299.32,299.92,10423.0,267.8703,268.0757,267.281,267.8167,10423.0
2020-09-17 12:30:00,299.94,300.36,299.74,300.36,5560.0,267.8346,268.2096,267.656,268.2096,5560.0
2020-09-17 12:40:00,300.22,300.34,299.83,300.25,5015.0,268.0846,268.1918,267.7364,268.1114,5015.0
2020-09-17 12:50:00,300.03,300.48,300.01,300.42,5708.0,267.915,268.3168,267.8971,268.2632,5708.0
2020-09-17 13:00:00,300.62,300.62,300.05,300.12,5046.0,268.4418,268.4418,267.9328,267.9953,5046.0
2020-09-17 13:10:00,300.13,300.54,299.83,299.97,7753.0,268.0043,268.3704,267.7364,267.8614,7753.0
2020-09-17 13:20:00,299.88,300.13,299.26,299.27,8869.0,267.781,268.0043,267.2274,267.2363,8869.0
2020-09-17 13:30:00,299.26,299.91,299.26,299.48,6166.0,267.2274,267.8078,267.2274,267.4238,6166.0
2020-09-17 13:40:00,299.5,300.04,299.44,299.49,5856.0,267.4417,267.9239,267.3881,267.4328,5856.0
2020-09-17 13:50:00,299.45,299.62,299.15,299.5,8149.0,267.397,267.5489,267.1292,267.4417,8149.0
2020-09-17 14:00:00,299.57,300.71,299.57,300.65,4415.0,267.5042,268.5222,267.5042,268.4686,4415.0
2020-09-17 14:10:00,300.93,300.93,300.59,300.66,3770.0,268.7186,268.7186,268.415,268.4775,3770.0
2020-09-17 14:20:00,300.67,300.9,300.13,300.13,7097.0,268.4865,268.6918,268.0043,268.0043,7097.0
2020-09-17 14:30:00,299.93,300.19,299.51,299.53,5995.0,267.8257,268.0578,267.4506,267.4685,5995.0
2020-09-17 14:40:00,299.6,299.92,299.26,299.75,3728.0,267.531,267.8167,267.2274,267.6649,3728.0
2020-09-17 14:50:00,299.54,300.1,299.47,299.75,5454.0,267.4774,267.9775,267.4149,267.6649,5454.0
2020-09-17 15:00:00,299.75,299.8,298.82,299.64,7859.0,267.6649,267.7096,266.8345,267.5667,7859.0
2020-09-17 15:10:00,299.6,299.91,299.52,299.52,7889.0,267.531,267.8078,267.4596,267.4596,7889.0
2020-09-17 15:20:00,299.5,301.19,299.21,301.11,68402.0,267.4417,268.9508,267.1827,268.8794,68402.0
2020-09-17 15:30:00,301.0,302.25,300.96,301.8,15780.0,268.7811,269.8973,268.7454,269.4955,15780.0
2020-09-17 15:40:00,301.98,302.19,301.3,302.01,13913.0,269.6562,269.8438,269.049,269.683,13913.0
2020-09-17 15:50:00,301.98,302.39,301.56,301.98,46456.0,269.6562,270.0224,269.2812,269.6562,46456.0
2020-09-18 09:30:00,299.8,303.3,299.8,301.76,189717.0,267.7096,270.8349,267.7096,269.4598,189717.0
2020-09-18 09:40:00,301.82,301.86,299.69,299.93,8130.0,269.5134,269.5491,267.6114,267.8257,8130.0
2020-09-18 09:50:00,299.98,301.01,299.83,300.61,6452.0,267.8703,268.7901,267.7364,268.4329,6452.0
2020-09-18 10:00:00,300.78,301.45,300.51,300.86,10622.0,268.5847,269.183,268.3436,268.6561,10622.0
2020-09-18 10:10:00,300.67,300.67,299.94,299.94,7720.0,268.4865,268.4865,267.8346,267.8346,7720.0
2020-09-18 10:20:00,299.68,300.47,299.68,300.47,7132.0,267.6024,268.3079,267.6024,268.3079,7132.0
2020-09-18 10:30:00,300.26,300.42,299.08,299.72,8788.0,268.1203,268.2632,267.0667,267.6381,8788.0
2020-09-18 10:40:00,299.53,300.33,299.15,299.77,7521.0,267.4685,268.1829,267.1292,267.6828,7521.0
2020-09-18 10:50:00,299.65,299.65,298.52,298.52,11403.0,267.5756,267.5756,266.5666,266.5666,11403.0
2020-09-18 11:00:00,298.71,299.52,298.62,298.77,7729.0,266.7363,267.4596,266.6559,266.7898,7729.0
2020-09-18 11:10:00,298.61,298.79,297.75,297.75,7450.0,266.647,266.8077,265.879,265.879,7450.0
2020-09-18 11:20:00,297.99,299.18,297.9,298.67,7590.0,266.0933,267.1559,266.013,266.7005,7590.0
2020-09-18 11:30:00,298.89,299.27,298.53,298.93,9719.0,266.897,267.2363,266.5755,266.9327,9719.0
2020-09-18 11:40:00,298.92,299.77,298.71,299.77,5281.0,266.9238,267.6828,266.7363,267.6828,5281.0
2020-09-18 11:50:00,299.86,299.98,299.41,299.7,4575.0,267.7632,267.8703,267.3613,267.6203,4575.0
2020-09-18 12:00:00,299.55,299.67,299.25,299.37,3933.0,267.4863,267.5935,267.2185,267.3256,3933.0
2020-09-18 12:10:00,299.31,299.31,298.52,298.54,5093.0,267.272,267.272,266.5666,266.5845,5093.0
2020-09-18 12:20:00,298.53,298.56,297.98,298.45,5797.0,266.5755,266.6023,266.0844,266.5041,5797.0
2020-09-18 12:30:00,298.33,298.49,297.9,298.48,5153.0,266.3969,266.5398,266.013,266.5309,5153.0
2020-09-18 12:40:00,298.24,298.36,297.84,298.13,5220.0,266.3166,266.4237,265.9594,266.2183,5220.0
2020-09-18 12:50:00,298.01,298.09,297.46,297.47,5469.0,266.1112,266.1826,265.6201,265.629,5469.0
2020-09-18 13:00:00,297.52,297.76,297.13,297.37,6022.0,265.6736,265.8879,265.3254,265.5397,6022.0
2020-09-18 13:10:00,297.32,297.76,296.75,296.75,8770.0,265.495,265.8879,264.9861,264.9861,8770.0
2020-09-18 13:20:00,296.94,296.95,295.96,295.96,11263.0,265.1557,265.1646,264.2806,264.2806,11263.0
2020-09-18 13:30:00,295.83,295.83,294.84,295.74,9116.0,264.1645,264.1645,263.2805,264.0842,9116.0
2020-09-18 13:40:00,295.88,296.27,295.77,295.83,6865.0,264.2092,264.5574,264.111,264.1645,6865.0
2020-09-18 13:50:00,295.76,296.52,295.72,296.52,5890.0,264.102,264.7807,264.0663,264.7807,5890.0
2020-09-18 14:00:00,296.25,296.28,295.52,295.97,7617.0,264.5396,264.5664,263.8877,264.2895,7617.0
2020-09-18 14:10:00,295.99,296.2,295.27,295.38,7065.0,264.3074,264.4949,263.6645,263.7627,7065.0
2020-09-18 14:20:00,295.53,296.1,295.42,296.1,5702.0,263.8966,264.4056,263.7984,264.4056,5702.0
2020-09-18 14:30:00,296.06,296.5,295.9,295.9,3041.0,264.3699,264.7628,264.227,264.227,3041.0
2020-09-18 14:40:00,295.88,296.17,295.55,295.76,6018.0,264.2092,264.4681,263.9145,264.102,6018.0
2020-09-18 14:50:00,295.84,295.94,295.47,295.94,4646.0,264.1735,264.2628,263.8431,264.2628,4646.0
2020-09-18 15:00:00,295.85,296.63,295.81,296.49,6095.0,264.1824,264.8789,264.1467,264.7539,6095.0
2020-09-18 15:10:00,296.39,296.79,296.22,296.38,6341.0,264.6646,265.0218,264.5128,264.6557,6341.0
2020-09-18 15:20:00,296.37,296.91,296.09,296.85,5748.0,264.6467,265.1289,264.3967,265.0754,5748.0
2020-09-18 15:30:00,296.91,297.32,296.67,297.29,9685.0,265.1289,265.495,264.9146,265.4683,9685.0
2020-09-18 15:40:00,297.35,297.51,296.59,296.71,22563.0,265.5218,265.6647,264.8432,264.9503,22563.0
2020-09-18 15:50:00,296.57,296.66,295.2,295.68,68549.0,264.8253,264.9057,263.602,264.0306,68549.0
2020-09-21 09:30:00,291.37,291.6,289.44,289.84,25819.0,260.1819,260.3873,258.4585,258.8157,25819.0
2020-09-21 09:40:00,289.39,290.17,288.81,289.09,8371.0,258.4139,259.1104,257.8959,258.146,8371.0
2020-09-21 09:50:00,289.59,290.14,289.06,289.76,9615.0,258.5925,259.0836,258.1192,258.7443,9615.0
2020-09-21 10:00:00,289.71,290.09,287.73,288.34,7705.0,258.6996,259.0389,256.9316,257.4763,7705.0
2020-09-21 10:10:00,288.14,288.28,285.86,286.25,21387.0,257.2977,257.4227,255.2617,255.61,21387.0
2020-09-21 10:20:00,286.18,286.39,285.6,285.93,13589.0,255.5475,255.735,255.0295,255.3242,13589.0
2020-09-21 10:30:00,286.05,286.05,285.18,285.45,5704.0,255.4314,255.4314,254.6545,254.8956,5704.0
2020-09-21 10:40:00,285.0,286.27,284.64,286.14,8043.0,254.4938,255.6278,254.1723,255.5117,8043.0
2020-09-21 10:50:00,285.77,286.38,284.91,285.61,9919.0,255.1813,255.7261,254.4134,255.0385,9919.0
2020-09-21 11:00:00,285.69,287.23,285.69,286.89,8997.0,255.1099,256.4851,255.1099,256.1815,8997.0
2020-09-21 11:10:00,286.97,287.14,285.7,285.7,3960.0,256.2529,256.4047,255.1188,255.1188,3960.0
2020-09-21 11:20:00,285.81,285.82,285.28,285.5,4802.0,255.2171,255.226,254.7438,254.9402,4802.0
2020-09-21 11:30:00,285.49,285.79,284.93,285.33,13161.0,254.9313,255.1992,254.4313,254.7884,13161.0
2020-09-21 11:40:00,285.25,286.36,285.25,286.36,13111.0,254.717,255.7082,254.717,255.7082,13111.0
2020-09-21 11:50:00,286.26,286.3,285.73,286.08,12362.0,255.6189,255.6546,255.1456,255.4582,12362.0
2020-09-21 12:00:00,286.15,287.12,285.96,286.87,9641.0,255.5207,256.3868,255.351,256.1636,9641.0
2020-09-21 12:10:00,286.68,286.7,286.13,286.7,5048.0,255.9939,256.0118,255.5028,256.0118,5048.0
2020-09-21 12:20:00,286.84,287.37,286.5,287.0,7007.0,256.1368,256.6101,255.8332,256.2797,7007.0
2020-09-21 12:30:00,286.94,287.25,286.66,287.17,4034.0,256.2261,256.5029,255.9761,256.4315,4034.0
2020-09-21 12:40:00,287.15,287.41,286.39,286.52,4684.0,256.4136,256.6458,255.735,255.8511,4684.0
2020-09-21 12:50:00,286.44,286.44,285.77,285.91,3539.0,255.7796,255.7796,255.1813,255.3064,3539.0
2020-09-21 13:00:00,286.17,286.25,285.65,285.87,2503.0,255.5385,255.61,255.0742,255.2706,2503.0
2020-09-21 13:10:00,285.9,286.37,285.68,286.04,20396.0,255.2974,255.7171,255.101,255.4224,20396.0
2020-09-21 13:20:00,285.99,286.56,285.98,286.27,4583.0,255.3778,255.8868,255.3689,255.6278,4583.0
2020-09-21 13:30:00,286.36,287.28,286.21,287.07,13407.0,255.7082,256.5297,255.5743,256.3422,13407.0
2020-09-21 13:40:00,287.04,287.34,286.67,287.04,4278.0,256.3154,256.5833,255.985,256.3154,4278.0
2020-09-21 13:50:00,287.04,287.51,286.81,287.15,7306.0,256.3154,256.7351,256.11,256.4136,7306.0
2020-09-21 14:00:00,287.39,287.6,286.85,287.07,6245.0,256.6279,256.8155,256.1457,256.3422,6245.0
2020-09-21 14:10:00,287.06,287.73,287.01,287.58,9317.0,256.3333,256.9316,256.2886,256.7976,9317.0
2020-09-21 14:20:00,287.63,288.35,287.62,288.15,2200.0,256.8423,257.4852,256.8333,257.3066,2200.0
2020-09-21 14:30:00,288.07,288.08,287.04,287.16,4424.0,257.2352,257.2441,256.3154,256.4226,4424.0
2020-09-21 14:40:00,287.13,287.31,286.94,287.25,6594.0,256.3958,256.5565,256.2261,256.5029,6594.0
2020-09-21 14:50:00,287.12,288.38,287.12,287.98,4549.0,256.3868,257.512,256.3868,257.1548,4549.0
2020-09-21 15:00:00,287.9,288.59,287.9,288.56,3179.0,257.0834,257.6995,257.0834,257.6727,3179.0
2020-09-21 15:10:00,288.63,289.43,288.63,289.28,6127.0,257.7352,258.4496,257.7352,258.3156,6127.0
2020-09-21 15:20:00,289.18,290.0,289.05,289.62,8738.0,258.2263,258.9586,258.1103,258.6192,8738.0
2020-09-21 15:30:00,289.66,290.24,289.07,290.03,12007.0,258.655,259.1729,258.1281,258.9854,12007.0
2020-09-21 15:40:00,290.08,290.13,289.27,289.31,13095.0,259.03,259.0747,258.3067,258.3424,13095.0
2020-09-21 15:50:00,289.4,290.82,289.4,290.82,48167.0,258.4228,259.6908,258.4228,259.6908,48167.0
2020-09-22 09:30:00,292.66,292.66,290.87,290.88,22085.0,261.3338,261.3338,259.7354,259.7444,22085.0
2020-09-22 09:40:00,291.34,291.37,290.35,290.8,4635.0,260.1551,260.1819,259.2711,259.6729,4635.0
2020-09-22 09:50:00,290.72,290.82,289.67,290.18,8970.0,259.6015,259.6908,258.6639,259.1193,8970.0
2020-09-22 10:00:00,290.34,291.28,290.2,291.28,6280.0,259.2622,260.1016,259.1372,260.1016,6280.0
2020-09-22 10:10:00,291.05,291.76,290.83,291.59,3469.0,259.8962,260.5302,259.6997,260.3784,3469.0
2020-09-22 10:20:00,291.71,291.71,290.87,291.39,9943.0,260.4855,260.4855,259.7354,260.1998,9943.0
2020-09-22 10:30:00,291.49,292.04,291.39,291.7,6029.0,260.2891,260.7802,260.1998,260.4766,6029.0
2020-09-22 10:40:00,291.85,292.05,291.54,291.61,4823.0,260.6105,260.7891,260.3337,260.3962,4823.0
2020-09-22 10:50:00,291.46,291.77,290.74,290.74,30033.0,260.2623,260.5391,259.6194,259.6194,30033.0
2020-09-22 11:00:00,290.49,290.66,290.11,290.41,3305.0,259.3961,259.5479,259.0568,259.3247,3305.0
2020-09-22 11:10:00,290.22,291.64,290.22,291.59,5484.0,259.155,260.423,259.155,260.3784,5484.0
2020-09-22 11:20:00,291.59,291.59,290.84,290.84,2626.0,260.3784,260.3784,259.7087,259.7087,2626.0
2020-09-22 11:30:00,290.93,291.27,290.24,291.15,3587.0,259.789,260.0926,259.1729,259.9855,3587.0
2020-09-22 11:40:00,291.2,291.66,290.65,291.13,13324.0,260.0301,260.4409,259.539,259.9676,13324.0
2020-09-22 11:50:00,291.19,291.49,290.95,291.45,4066.0,260.0212,260.2891,259.8069,260.2534,4066.0
2020-09-22 12:00:00,291.45,291.6,291.02,291.15,9572.0,260.2534,260.3873,259.8694,259.9855,9572.0
2020-09-22 12:10:00,291.11,291.12,290.7,290.7,8071.0,259.9498,259.9587,259.5836,259.5836,8071.0
2020-09-22 12:20:00,290.64,290.8,290.29,290.29,5684.0,259.5301,259.6729,259.2175,259.2175,5684.0
2020-09-22 12:30:00,290.38,290.52,290.13,290.32,5214.0,259.2979,259.4229,259.0747,259.2443,5214.0
2020-09-22 12:40:00,290.34,290.64,290.22,290.26,6543.0,259.2622,259.5301,259.155,259.1907,6543.0
2020-09-22 12:50:00,290.31,290.47,289.44,289.8,10273.0,259.2354,259.3783,258.4585,258.78,10273.0
2020-09-22 13:00:00,289.81,289.88,289.48,289.69,5002.0,258.7889,258.8514,258.4942,258.6818,5002.0
2020-09-22 13:10:00,289.77,290.41,289.77,290.25,4812.0,258.7532,259.3247,258.7532,259.1818,4812.0
2020-09-22 13:20:00,290.31,290.5,290.03,290.32,5928.0,259.2354,259.4051,258.9854,259.2443,5928.0
2020-09-22 13:30:00,290.23,290.76,290.23,290.64,7341.0,259.164,259.6372,259.164,259.5301,7341.0
2020-09-22 13:40:00,290.61,291.21,290.61,291.12,5782.0,259.5033,260.0391,259.5033,259.9587,5782.0
2020-09-22 13:50:00,291.16,291.57,291.15,291.56,6699.0,259.9944,260.3605,259.9855,260.3516,6699.0
2020-09-22 14:00:00,291.5,291.95,291.5,291.5,4451.0,260.298,260.6998,260.298,260.298,4451.0
2020-09-22 14:10:00,291.53,292.06,291.41,292.06,15379.0,260.3248,260.7981,260.2176,260.7981,15379.0
2020-09-22 14:20:00,291.94,292.02,291.63,291.93,7493.0,260.6909,260.7624,260.4141,260.682,7493.0
2020-09-22 14:30:00,292.0,292.53,292.0,292.15,6525.0,260.7445,261.2178,260.7445,260.8784,6525.0
2020-09-22 14:40:00,292.23,292.75,292.23,292.61,5517.0,260.9499,261.4142,260.9499,261.2892,5517.0
2020-09-22 14:50:00,292.63,292.63,292.1,292.1,12407.0,261.3071,261.3071,260.8338,260.8338,12407.0
2020-09-22 15:00:00,292.11,292.58,291.9,292.41,5073.0,260.8427,261.2624,260.6552,261.1106,5073.0
2020-09-22 15:10:00,292.41,292.48,292.15,292.31,4639.0,261.1106,261.1731,260.8784,261.0213,4639.0
2020-09-22 15:20:00,292.31,293.62,292.26,293.25,11278.0,261.0213,262.1911,260.9767,261.8607,11278.0
2020-09-22 15:30:00,293.3,293.3,292.41,292.98,7776.0,261.9053,261.9053,261.1106,261.6196,7776.0
2020-09-22 15:40:00,292.99,293.74,292.93,293.74,11610.0,261.6285,262.2982,261.5749,262.2982,11610.0
2020-09-22 15:50:00,293.54,293.55,292.77,293.46,45001.0,262.1197,262.1286,261.4321,262.0482,45001.0
2020-09-23 09:30:00,292.82,293.54,291.86,292.42,16424.0,261.4767,262.1197,260.6195,261.1195,16424.0
2020-09-23 09:40:00,292.3,292.3,289.59,291.12,41994.0,261.0124,261.0124,258.5925,259.9587,41994.0
2020-09-23 09:50:00,291.05,291.23,289.71,289.92,9582.0,259.8962,260.0569,258.6996,258.8871,9582.0
2020-09-23 10:00:00,290.32,290.56,290.06,290.13,8382.0,259.2443,259.4586,259.0121,259.0747,8382.0
2020-09-23 10:10:00,290.1,290.85,290.01,290.54,7333.0,259.0479,259.7176,258.9675,259.4408,7333.0
2020-09-23 10:20:00,290.75,290.95,290.09,290.81,6861.0,259.6283,259.8069,259.0389,259.6819,6861.0
2020-09-23 10:30:00,290.78,290.78,289.52,289.84,5752.0,259.6551,259.6551,258.53,258.8157,5752.0
2020-09-23 10:40:00,289.7,290.37,289.7,290.37,6697.0,258.6907,259.289,258.6907,259.289,6697.0
2020-09-23 10:50:00,290.43,290.68,290.1,290.68,13264.0,259.3425,259.5658,259.0479,259.5658,13264.0
2020-09-23 11:00:00,290.51,291.17,290.28,290.81,6019.0,259.414,260.0033,259.2086,259.6819,6019.0
2020-09-23 11:10:00,291.13,291.28,290.76,290.88,4158.0,259.9676,260.1016,259.6372,259.7444,4158.0
2020-09-23 11:20:00,290.93,290.93,289.95,290.23,8859.0,259.789,259.789,258.9139,259.164,8859.0
2020-09-23 11:30:00,290.34,290.34,289.67,289.86,6931.0,259.2622,259.2622,258.6639,258.8336,6931.0
2020-09-23 11:40:00,289.86,289.86,288.81,288.81,4581.0,258.8336,258.8336,257.8959,257.8959,4581.0
2020-09-23 11:50:00,288.8,288.8,288.24,288.42,6853.0,257.887,257.887,257.387,257.5477,6853.0
2020-09-23 12:00:00,288.28,288.63,287.92,288.11,8636.0,257.4227,257.7352,257.1012,257.2709,8636.0
2020-09-23 12:10:00,288.18,288.77,288.18,288.49,9912.0,257.3334,257.8602,257.3334,257.6102,9912.0
2020-09-23 12:20:00,288.48,288.75,287.94,288.75,7310.0,257.6013,257.8424,257.1191,257.8424,7310.0
2020-09-23 12:30:00,288.68,288.86,288.36,288.81,6845.0,257.7799,257.9406,257.4941,257.8959,6845.0
2020-09-23 12:40:00,288.75,288.98,288.29,288.54,7704.0,257.8424,258.0478,257.4316,257.6548,7704.0
2020-09-23 12:50:00,288.49,289.25,288.42,289.14,22084.0,257.6102,258.2889,257.5477,258.1906,22084.0
2020-09-23 13:00:00,288.95,289.49,288.95,289.26,3500.0,258.021,258.5032,258.021,258.2978,3500.0
2020-09-23 13:10:00,289.3,289.64,289.11,289.64,2708.0,258.3335,258.6371,258.1638,258.6371,2708.0
2020-09-23 13:20:00,289.61,289.86,289.46,289.72,5771.0,258.6103,258.8336,258.4764,258.7085,5771.0
2020-09-23 13:30:00,289.77,290.0,289.59,289.75,4475.0,258.7532,258.9586,258.5925,258.7353,4475.0
2020-09-23 13:40:00,289.73,290.49,289.57,289.77,14544.0,258.7175,259.3961,258.5746,258.7532,14544.0
2020-09-23 13:50:00,289.73,289.75,289.01,289.29,2138.0,258.7175,258.7353,258.0745,258.3246,2138.0
2020-09-23 14:00:00,289.03,289.06,288.52,288.53,4021.0,258.0924,258.1192,257.637,257.6459,4021.0
2020-09-23 14:10:00,288.66,288.8,287.09,287.09,10492.0,257.762,257.887,256.3601,256.3601,10492.0
2020-09-23 14:20:00,287.03,287.61,286.74,287.18,24182.0,256.3065,256.8244,256.0475,256.4404,24182.0
2020-09-23 14:30:00,287.14,287.37,286.96,287.36,2742.0,256.4047,256.6101,256.244,256.6012,2742.0
2020-09-23 14:40:00,286.93,287.26,286.33,286.58,13175.0,256.2172,256.5119,255.6814,255.9046,13175.0
2020-09-23 14:50:00,286.64,287.09,286.03,286.04,7501.0,255.9582,256.3601,255.4135,255.4224,7501.0
2020-09-23 15:00:00,286.21,286.37,285.42,285.7,11278.0,255.5743,255.7171,254.8688,255.1188,11278.0
2020-09-23 15:10:00,285.82,286.34,285.28,285.61,12293.0,255.226,255.6903,254.7438,255.0385,12293.0
2020-09-23 15:20:00,285.49,285.72,284.93,285.44,14572.0,254.9313,255.1367,254.4313,254.8867,14572.0
2020-09-23 15:30:00,285.46,286.16,285.43,285.93,55421.0,254.9045,255.5296,254.8777,255.3242,55421.0
2020-09-23 15:40:00,285.85,286.18,284.59,285.7,46457.0,255.2528,255.5475,254.1277,255.1188,46457.0
2020-09-23 15:50:00,285.54,285.79,285.07,285.46,61370.0,254.976,255.1992,254.5563,254.9045,61370.0
2020-09-24 09:30:00,285.51,286.35,284.52,284.52,16319.0,254.9492,255.6993,254.0651,254.0651,16319.0
2020-09-24 09:40:00,284.53,285.75,284.23,285.7,4731.0,254.0741,255.1635,253.8062,255.1188,4731.0
2020-09-24 09:50:00,286.4,287.12,286.07,286.49,9485.0,255.7439,256.3868,255.4492,255.8243,9485.0
2020-09-24 10:00:00,286.65,288.81,286.64,288.56,7734.0,255.9672,257.8959,255.9582,257.6727,7734.0
2020-09-24 10:10:00,288.61,289.35,288.4,288.45,5634.0,257.7174,258.3781,257.5298,257.5745,5634.0
2020-09-24 10:20:00,288.16,288.27,287.48,287.95,10700.0,257.3155,257.4137,256.7083,257.128,10700.0
2020-09-24 10:30:00,287.38,287.38,286.54,287.06,5526.0,256.619,256.619,255.8689,256.3333,5526.0
2020-09-24 10:40:00,286.97,287.75,286.87,287.4,5331.0,256.2529,256.9494,256.1636,256.6369,5331.0
2020-09-24 10:50:00,287.54,288.55,287.1,288.36,6613.0,256.7619,257.6638,256.369,257.4941,6613.0
2020-09-24 11:00:00,288.04,288.18,287.22,287.25,5399.0,257.2084,257.3334,256.4761,256.5029,5399.0
2020-09-24 11:10:00,287.62,288.25,287.26,287.5,4443.0,256.8333,257.3959,256.5119,256.7262,4443.0
2020-09-24 11:20:00,287.43,288.92,287.43,288.46,5237.0,256.6637,257.9942,256.6637,257.5834,5237.0
2020-09-24 11:30:00,288.51,290.0,288.32,289.14,19387.0,257.6281,258.9586,257.4584,258.1906,19387.0
2020-09-24 11:40:00,289.2,289.31,288.91,289.05,4565.0,258.2442,258.3424,257.9852,258.1103,4565.0
2020-09-24 11:50:00,289.2,290.3,289.04,290.02,5985.0,258.2442,259.2265,258.1013,258.9764,5985.0
2020-09-24 12:00:00,290.08,290.48,290.05,290.48,5180.0,259.03,259.3872,259.0032,259.3872,5180.0
2020-09-24 12:10:00,290.46,290.46,289.75,289.79,5511.0,259.3693,259.3693,258.7353,258.771,5511.0
2020-09-24 12:20:00,290.01,290.34,289.75,289.75,5705.0,258.9675,259.2622,258.7353,258.7353,5705.0
2020-09-24 12:30:00,289.87,289.87,289.26,289.48,14474.0,258.8425,258.8425,258.2978,258.4942,14474.0
2020-09-24 12:40:00,289.47,290.08,289.47,290.08,7812.0,258.4853,259.03,258.4853,259.03,7812.0
2020-09-24 12:50:00,290.14,290.78,289.84,290.63,5650.0,259.0836,259.6551,258.8157,259.5211,5650.0
2020-09-24 13:00:00,290.81,291.03,290.62,291.01,5456.0,259.6819,259.8783,259.5122,259.8605,5456.0
2020-09-24 13:10:00,290.93,291.62,290.86,291.15,15229.0,259.789,260.4052,259.7265,259.9855,15229.0
2020-09-24 13:20:00,291.26,291.74,291.26,291.5,3683.0,260.0837,260.5123,260.0837,260.298,3683.0
2020-09-24 13:30:00,291.6,291.86,291.26,291.72,5984.0,260.3873,260.6195,260.0837,260.4945,5984.0
2020-09-24 13:40:00,291.66,291.72,290.88,291.01,8809.0,260.4409,260.4945,259.7444,259.8605,8809.0
2020-09-24 13:50:00,290.88,291.12,290.54,290.54,3986.0,259.7444,259.9587,259.4408,259.4408,3986.0
2020-09-24 14:00:00,290.7,290.7,290.2,290.47,5390.0,259.5836,259.5836,259.1372,259.3783,5390.0
2020-09-24 14:10:00,290.44,290.44,289.44,289.73,5859.0,259.3515,259.3515,258.4585,258.7175,5859.0
2020-09-24 14:20:00,289.64,290.07,289.44,289.84,10115.0,258.6371,259.0211,258.4585,258.8157,10115.0
2020-09-24 14:30:00,289.87,290.42,289.73,290.07,6543.0,258.8425,259.3336,258.7175,259.0211,6543.0
2020-09-24 14:40:00,289.95,290.5,289.31,289.6,8891.0,258.9139,259.4051,258.3424,258.6014,8891.0
2020-09-24 14:50:00,289.51,289.75,288.69,288.69,10858.0,258.521,258.7353,257.7888,257.7888,10858.0
2020-09-24 15:00:00,288.8,289.19,288.2,288.36,11573.0,257.887,258.2353,257.3512,257.4941,11573.0
2020-09-24 15:10:00,288.29,289.11,288.25,288.59,10615.0,257.4316,258.1638,257.3959,257.6995,10615.0
2020-09-24 15:20:00,288.42,288.44,287.37,287.69,12486.0,257.5477,257.5656,256.6101,256.8958,12486.0
2020-09-24 15:30:00,287.76,288.53,287.49,288.53,11280.0,256.9583,257.6459,256.7172,257.6459,11280.0
2020-09-24 15:40:00,288.51,289.3,288.42,288.54,16379.0,257.6281,258.3335,257.5477,257.6548,16379.0
2020-09-24 15:50:00,288.69,290.03,288.42,290.02,96120.0,257.7888,258.9854,257.5477,258.9764,96120.0
2020-09-25 09:30:00,286.25,286.66,285.2,285.91,18733.0,255.61,255.9761,254.6724,255.3064,18733.0
2020-09-25 09:40:00,286.05,287.66,286.05,286.06,5649.0,255.4314,256.869,255.4314,255.4403,5649.0
2020-09-25 09:50:00,285.9,286.76,285.42,286.51,7595.0,255.2974,256.0654,254.8688,255.8421,7595.0
2020-09-25 10:00:00,286.53,286.72,286.05,286.28,6258.0,255.86,256.0297,255.4314,255.6368,6258.0
2020-09-25 10:10:00,285.93,286.18,285.0,286.18,9139.0,255.3242,255.5475,254.4938,255.5475,9139.0
2020-09-25 10:20:00,286.97,287.5,286.97,287.14,12547.0,256.2529,256.7262,256.2529,256.4047,12547.0
2020-09-25 10:30:00,287.27,287.58,286.63,287.49,11924.0,256.5208,256.7976,255.9493,256.7172,11924.0
2020-09-25 10:40:00,287.7,288.14,287.15,287.7,6225.0,256.9048,257.2977,256.4136,256.9048,6225.0
2020-09-25 10:50:00,287.83,288.64,287.71,288.61,11278.0,257.0208,257.7441,256.9137,257.7174,11278.0
2020-09-25 11:00:00,288.67,288.86,288.26,288.5,8832.0,257.7709,257.9406,257.4048,257.6191,8832.0
2020-09-25 11:10:00,288.43,289.59,288.43,289.53,2708.0,257.5566,258.5925,257.5566,258.5389,2708.0
2020-09-25 11:20:00,289.13,289.55,289.13,289.35,3852.0,258.1817,258.5567,258.1817,258.3781,3852.0
2020-09-25 11:30:00,289.3,289.4,288.94,289.11,4011.0,258.3335,258.4228,258.012,258.1638,4011.0
2020-09-25 11:40:00,289.23,289.23,288.2,288.3,3929.0,258.271,258.271,257.3512,257.4405,3929.0
2020-09-25 11:50:00,288.27,288.89,288.26,288.47,4285.0,257.4137,257.9674,257.4048,257.5923,4285.0
2020-09-25 12:00:00,288.32,289.33,288.32,289.25,5924.0,257.4584,258.3603,257.4584,258.2889,5924.0
2020-09-25 12:10:00,289.28,289.45,288.89,288.89,10100.0,258.3156,258.4674,257.9674,257.9674,10100.0
2020-09-25 12:20:00,288.97,288.97,288.3,288.66,11354.0,258.0388,258.0388,257.4405,257.762,11354.0
2020-09-25 12:30:00,288.82,289.21,288.62,289.21,2254.0,257.9049,258.2531,257.7263,258.2531,2254.0
2020-09-25 12:40:00,289.22,289.7,289.09,289.59,6649.0,258.2621,258.6907,258.146,258.5925,6649.0
2020-09-25 12:50:00,289.55,289.84,289.44,289.58,5131.0,258.5567,258.8157,258.4585,258.5835,5131.0
2020-09-25 13:00:00,289.59,290.15,289.33,289.97,5385.0,258.5925,259.0925,258.3603,258.9318,5385.0
2020-09-25 13:10:00,289.91,290.25,289.83,289.84,7536.0,258.8782,259.1818,258.8068,258.8157,7536.0
2020-09-25 13:20:00,289.89,290.15,289.87,290.15,8167.0,258.8603,259.0925,258.8425,259.0925,8167.0
2020-09-25 13:30:00,290.17,290.43,290.16,290.16,3594.0,259.1104,259.3425,259.1014,259.1014,3594.0
2020-09-25 13:40:00,290.16,291.09,290.16,291.09,7804.0,259.1014,259.9319,259.1014,259.9319,7804.0
2020-09-25 13:50:00,291.18,291.32,290.59,290.67,4041.0,260.0123,260.1373,259.4854,259.5569,4041.0
2020-09-25 14:00:00,290.58,291.16,290.58,290.89,9147.0,259.4765,259.9944,259.4765,259.7533,9147.0
2020-09-25 14:10:00,290.93,291.04,290.44,290.96,6906.0,259.789,259.8873,259.3515,259.8158,6906.0
2020-09-25 14:20:00,290.94,291.08,290.82,290.88,5506.0,259.798,259.923,259.6908,259.7444,5506.0
2020-09-25 14:30:00,290.59,290.6,290.2,290.42,3675.0,259.4854,259.4943,259.1372,259.3336,3675.0
2020-09-25 14:40:00,290.36,290.57,290.29,290.47,1875.0,259.28,259.4676,259.2175,259.3783,1875.0
2020-09-25 14:50:00,290.28,290.59,290.06,290.56,4440.0,259.2086,259.4854,259.0121,259.4586,4440.0
2020-09-25 15:00:00,290.58,291.34,290.42,291.34,4391.0,259.4765,260.1551,259.3336,260.1551,4391.0
2020-09-25 15:10:00,291.4,291.69,291.21,291.69,6121.0,260.2087,260.4677,260.0391,260.4677,6121.0
2020-09-25 15:20:00,291.54,291.66,290.98,291.04,9142.0,260.3337,260.4409,259.8337,259.8873,9142.0
2020-09-25 15:30:00,291.06,291.06,290.1,290.17,6237.0,259.9051,259.9051,259.0479,259.1104,6237.0
2020-09-25 15:40:00,290.21,290.24,289.84,290.19,11031.0,259.1461,259.1729,258.8157,259.1282,11031.0
2020-09-25 15:50:00,290.04,290.79,289.7,290.7,36969.0,258.9943,259.664,258.6907,259.5836,36969.0
2020-09-28 09:30:00,294.12,295.27,293.6,294.58,22861.0,262.6376,263.6645,262.1732,263.0483,22861.0
2020-09-28 09:40:00,294.79,295.14,293.19,293.69,15716.0,263.2359,263.5484,261.8071,262.2536,15716.0
2020-09-28 09:50:00,293.23,293.25,292.28,293.03,16341.0,261.8428,261.8607,260.9945,261.6642,16341.0
2020-09-28 10:00:00,293.05,293.65,293.05,293.18,4275.0,261.6821,262.2179,261.6821,261.7982,4275.0
2020-09-28 10:10:00,293.34,294.21,293.23,293.87,19063.0,261.9411,262.7179,261.8428,262.4143,19063.0
2020-09-28 10:20:00,293.98,294.82,293.98,294.61,13456.0,262.5126,263.2626,262.5126,263.0751,13456.0
2020-09-28 10:30:00,294.48,295.25,294.41,294.42,14238.0,262.959,263.6466,262.8965,262.9055,14238.0
2020-09-28 10:40:00,294.47,294.73,294.26,294.4,3855.0,262.9501,263.1823,262.7626,262.8876,3855.0
2020-09-28 10:50:00,294.48,294.48,293.9,294.02,5999.0,262.959,262.959,262.4411,262.5483,5999.0
2020-09-28 11:00:00,294.02,294.43,293.91,294.36,6099.0,262.5483,262.9144,262.45,262.8519,6099.0
2020-09-28 11:10:00,294.22,294.37,293.91,294.13,2330.0,262.7269,262.8608,262.45,262.6465,2330.0
2020-09-28 11:20:00,293.8,294.25,293.64,293.96,2553.0,262.3518,262.7537,262.2089,262.4947,2553.0
2020-09-28 11:30:00,294.06,294.32,293.96,294.12,12506.0,262.584,262.8162,262.4947,262.6376,12506.0
2020-09-28 11:40:00,294.13,294.26,293.81,293.99,6939.0,262.6465,262.7626,262.3608,262.5215,6939.0
2020-09-28 11:50:00,294.06,294.19,293.86,293.94,4875.0,262.584,262.7001,262.4054,262.4768,4875.0
2020-09-28 12:00:00,294.01,294.45,294.0,294.28,7986.0,262.5393,262.9322,262.5304,262.7804,7986.0
2020-09-28 12:10:00,294.23,294.42,293.9,294.0,9191.0,262.7358,262.9055,262.4411,262.5304,9191.0
2020-09-28 12:20:00,294.12,294.24,294.01,294.2,3156.0,262.6376,262.7447,262.5393,262.709,3156.0
2020-09-28 12:30:00,294.31,294.74,294.31,294.62,3100.0,262.8072,263.1912,262.8072,263.084,3100.0
2020-09-28 12:40:00,294.64,294.95,294.64,294.91,2993.0,263.1019,263.3787,263.1019,263.343,2993.0
2020-09-28 12:50:00,295.01,295.81,295.0,295.7,6322.0,263.4323,264.1467,263.4234,264.0484,6322.0
2020-09-28 13:00:00,295.66,295.68,295.06,295.16,3471.0,264.0127,264.0306,263.477,263.5662,3471.0
2020-09-28 13:10:00,295.05,295.42,294.88,294.96,2550.0,263.468,263.7984,263.3162,263.3877,2550.0
2020-09-28 13:20:00,294.89,294.89,294.25,294.36,2301.0,263.3251,263.3251,262.7537,262.8519,2301.0
2020-09-28 13:30:00,294.35,294.51,294.03,294.06,2600.0,262.843,262.9858,262.5572,262.584,2600.0
2020-09-28 13:40:00,293.94,294.02,293.59,293.79,4407.0,262.4768,262.5483,262.1643,262.3429,4407.0
2020-09-28 13:50:00,293.83,293.97,293.59,293.59,3151.0,262.3786,262.5036,262.1643,262.1643,3151.0
2020-09-28 14:00:00,293.66,293.66,293.05,293.38,9864.0,262.2268,262.2268,261.6821,261.9768,9864.0
2020-09-28 14:10:00,293.34,293.75,293.19,293.7,4105.0,261.9411,262.3072,261.8071,262.2625,4105.0
2020-09-28 14:20:00,293.67,294.66,293.59,294.62,6631.0,262.2357,263.1198,262.1643,263.084,6631.0
2020-09-28 14:30:00,294.64,295.28,294.64,295.12,6594.0,263.1019,263.6734,263.1019,263.5305,6594.0
2020-09-28 14:40:00,295.15,295.38,295.11,295.38,4600.0,263.5573,263.7627,263.5216,263.7627,4600.0
2020-09-28 14:50:00,295.37,295.4,294.96,294.96,2200.0,263.7538,263.7806,263.3877,263.3877,2200.0
2020-09-28 15:00:00,294.94,294.98,294.29,294.3,2796.0,263.3698,263.4055,262.7894,262.7983,2796.0
2020-09-28 15:10:00,294.05,294.23,293.79,294.0,4625.0,262.5751,262.7358,262.3429,262.5304,4625.0
2020-09-28 15:20:00,294.02,294.31,294.02,294.23,3486.0,262.5483,262.8072,262.5483,262.7358,3486.0
2020-09-28 15:30:00,294.12,294.12,293.44,293.63,3611.0,262.6376,262.6376,262.0304,262.2,3611.0
2020-09-28 15:40:00,293.51,293.87,293.11,293.23,10309.0,262.0929,262.4143,261.7357,261.8428,10309.0
2020-09-28 15:50:00,293.05,293.36,292.13,292.79,66116.0,261.6821,261.9589,260.8606,261.4499,66116.0
2020-09-29 09:30:00,294.63,296.08,293.15,296.08,53247.0,263.093,264.3878,261.7714,264.3878,53247.0
2020-09-29 09:40:00,296.08,296.78,294.83,295.32,24612.0,264.3878,265.0128,263.2716,263.7091,24612.0
2020-09-29 09:50:00,294.97,295.15,294.49,295.1,16770.0,263.3966,263.5573,262.968,263.5127,16770.0
2020-09-29 10:00:00,295.18,295.59,294.7,295.24,11507.0,263.5841,263.9502,263.1555,263.6377,11507.0
2020-09-29 10:10:00,295.16,295.83,294.97,295.27,4948.0,263.5662,264.1645,263.3966,263.6645,4948.0
2020-09-29 10:20:00,295.35,295.76,295.27,295.67,6145.0,263.7359,264.102,263.6645,264.0217,6145.0
2020-09-29 10:30:00,295.34,295.44,293.82,294.17,5224.0,263.727,263.8163,262.3697,262.6822,5224.0
2020-09-29 10:40:00,294.24,294.3,293.01,293.33,4371.0,262.7447,262.7983,261.6464,261.9321,4371.0
2020-09-29 10:50:00,293.48,293.67,293.15,293.17,4292.0,262.0661,262.2357,261.7714,261.7893,4292.0
2020-09-29 11:00:00,293.08,293.28,292.78,292.93,3583.0,261.7089,261.8875,261.441,261.5749,3583.0
2020-09-29 11:10:00,292.88,293.02,292.77,292.94,4047.0,261.5303,261.6553,261.4321,261.5839,4047.0
2020-09-29 11:20:00,293.0,293.58,293.0,293.41,5949.0,261.6375,262.1554,261.6375,262.0036,5949.0
2020-09-29 11:30:00,293.41,293.72,293.13,293.63,3724.0,262.0036,262.2804,261.7535,262.2,3724.0
2020-09-29 11:40:00,293.51,293.51,292.19,292.31,4660.0,262.0929,262.0929,260.9142,261.0213,4660.0
2020-09-29 11:50:00,292.35,292.75,292.29,292.42,2624.0,261.057,261.4142,261.0035,261.1195,2624.0
2020-09-29 12:00:00,292.53,292.53,291.89,292.24,5352.0,261.2178,261.2178,260.6463,260.9588,5352.0
2020-09-29 12:10:00,292.24,292.37,291.81,292.3,4896.0,260.9588,261.0749,260.5748,261.0124,4896.0
2020-09-29 12:20:00,292.17,292.62,292.15,292.4,3751.0,260.8963,261.2981,260.8784,261.1017,3751.0
2020-09-29 12:30:00,292.61,292.61,292.13,292.13,5138.0,261.2892,261.2892,260.8606,260.8606,5138.0
2020-09-29 12:40:00,292.22,292.97,292.11,292.88,12366.0,260.9409,261.6107,260.8427,261.5303,12366.0
2020-09-29 12:50:00,292.95,293.58,292.8,293.49,3561.0,261.5928,262.1554,261.4589,262.075,3561.0
2020-09-29 13:00:00,293.51,293.74,293.42,293.56,4403.0,262.0929,262.2982,262.0125,262.1375,4403.0
2020-09-29 13:10:00,293.68,294.33,293.47,294.33,2726.0,262.2447,262.8251,262.0571,262.8251,2726.0
2020-09-29 13:20:00,294.52,294.57,293.97,294.27,3289.0,262.9948,263.0394,262.5036,262.7715,3289.0
2020-09-29 13:30:00,294.44,294.85,294.44,294.7,2556.0,262.9233,263.2894,262.9233,263.1555,2556.0
2020-09-29 13:40:00,294.61,294.79,294.28,294.79,10869.0,263.0751,263.2359,262.7804,263.2359,10869.0
2020-09-29 13:50:00,294.87,295.28,294.87,295.05,8364.0,263.3073,263.6734,263.3073,263.468,8364.0
2020-09-29 14:00:00,295.21,295.39,294.97,295.07,4124.0,263.6109,263.7716,263.3966,263.4859,4124.0
2020-09-29 14:10:00,295.13,295.17,294.72,295.1,4053.0,263.5395,263.5752,263.1733,263.5127,4053.0
2020-09-29 14:20:00,295.2,295.42,294.88,295.35,3828.0,263.602,263.7984,263.3162,263.7359,3828.0
2020-09-29 14:30:00,295.38,295.63,295.14,295.18,2428.0,263.7627,263.9859,263.5484,263.5841,2428.0
2020-09-29 14:40:00,295.01,295.41,294.98,295.03,3311.0,263.4323,263.7895,263.4055,263.4502,3311.0
2020-09-29 14:50:00,295.22,295.36,295.01,295.36,3300.0,263.6198,263.7448,263.4323,263.7448,3300.0
2020-09-29 15:00:00,295.38,295.47,295.02,295.1,5689.0,263.7627,263.8431,263.4412,263.5127,5689.0
2020-09-29 15:10:00,295.14,296.05,295.12,295.88,6988.0,263.5484,264.361,263.5305,264.2092,6988.0
2020-09-29 15:20:00,295.9,295.9,295.52,295.78,5831.0,264.227,264.227,263.8877,264.1199,5831.0
2020-09-29 15:30:00,295.76,295.83,294.9,295.06,6715.0,264.102,264.1645,263.3341,263.477,6715.0
2020-09-29 15:40:00,295.03,295.33,294.86,295.06,9666.0,263.4502,263.7181,263.2984,263.477,9666.0
2020-09-29 15:50:00,295.01,295.23,293.45,293.85,54887.0,263.4323,263.6288,262.0393,262.3965,54887.0
2020-09-30 09:30:00,293.67,294.58,293.06,294.36,10390.0,263.4155,264.2317,262.8683,264.0344,10390.0
2020-09-30 09:40:00,294.38,294.62,293.91,294.39,10662.0,264.0523,264.2676,263.6307,264.0613,10662.0
2020-09-30 09:50:00,293.96,294.47,293.64,293.95,4811.0,263.6756,264.1331,263.3886,263.6666,4811.0
2020-09-30 10:00:00,294.27,295.35,294.11,295.2,4145.0,263.9537,264.9224,263.8101,264.7878,4145.0
2020-09-30 10:10:00,295.46,296.13,295.04,296.07,9879.0,265.0211,265.622,264.6443,265.5682,9879.0
2020-09-30 10:20:00,295.92,296.48,295.62,296.48,15086.0,265.4337,265.936,265.1646,265.936,15086.0
2020-09-30 10:30:00,296.59,296.88,296.39,296.72,6709.0,266.0346,266.2948,265.8553,266.1513,6709.0
2020-09-30 10:40:00,296.89,297.79,296.89,297.79,9147.0,266.3037,267.111,266.3037,267.111,9147.0
2020-09-30 10:50:00,297.49,297.84,297.17,297.17,4534.0,266.8419,267.1559,266.5549,266.5549,4534.0
2020-09-30 11:00:00,296.94,297.52,296.71,297.14,4136.0,266.3486,266.8688,266.1423,266.528,4136.0
2020-09-30 11:10:00,296.9,298.25,296.82,298.24,5112.0,266.3127,267.5236,266.241,267.5147,5112.0
2020-09-30 11:20:00,298.22,298.56,297.74,297.97,6064.0,267.4967,267.8017,267.0662,267.2725,6064.0
2020-09-30 11:30:00,297.69,298.07,296.94,297.13,3240.0,267.0213,267.3622,266.3486,266.519,3240.0
2020-09-30 11:40:00,296.94,297.11,296.83,297.08,2320.0,266.3486,266.5011,266.2499,266.4742,2320.0
2020-09-30 11:50:00,297.11,297.15,296.64,297.01,4032.0,266.5011,266.537,266.0795,266.4114,4032.0
2020-09-30 12:00:00,297.11,297.82,297.06,297.66,6340.0,266.5011,267.1379,266.4562,266.9944,6340.0
2020-09-30 12:10:00,297.78,298.58,297.75,298.41,4819.0,267.1021,267.8196,267.0751,267.6671,4819.0
2020-09-30 12:20:00,298.32,298.81,298.15,298.29,5537.0,267.5864,268.0259,267.4339,267.5595,5537.0
2020-09-30 12:30:00,298.44,298.74,298.15,298.74,2588.0,267.6941,267.9631,267.4339,267.9631,2588.0
2020-09-30 12:40:00,298.66,298.89,298.58,298.67,2800.0,267.8914,268.0977,267.8196,267.9004,2800.0
2020-09-30 12:50:00,298.6,298.66,298.27,298.27,2992.0,267.8376,267.8914,267.5416,267.5416,2992.0
2020-09-30 13:00:00,298.31,298.31,297.4,297.54,5615.0,267.5774,267.5774,266.7612,266.8868,5615.0
2020-09-30 13:10:00,297.61,297.8,297.53,297.63,3614.0,266.9496,267.12,266.8778,266.9675,3614.0
2020-09-30 13:20:00,297.65,297.93,297.29,297.69,5360.0,266.9854,267.2366,266.6625,267.0213,5360.0
2020-09-30 13:30:00,297.75,298.68,297.75,298.63,5903.0,267.0751,267.9093,267.0751,267.8645,5903.0
2020-09-30 13:40:00,298.8,299.07,298.67,298.77,1816.0,268.017,268.2592,267.9004,267.9901,1816.0
2020-09-30 13:50:00,298.7,298.7,298.02,298.16,2621.0,267.9273,267.9273,267.3173,267.4429,2621.0
2020-09-30 14:00:00,298.13,298.67,298.02,298.6,5028.0,267.416,267.9004,267.3173,267.8376,5028.0
2020-09-30 14:10:00,298.53,298.9,298.53,298.8,2668.0,267.7748,268.1067,267.7748,268.017,2668.0
2020-09-30 14:20:00,298.76,298.9,296.67,297.61,14634.0,267.9811,268.1067,266.1064,266.9496,14634.0
2020-09-30 14:30:00,297.61,297.72,297.03,297.03,12326.0,266.9496,267.0482,266.4293,266.4293,12326.0
2020-09-30 14:40:00,297.05,297.44,296.34,296.44,17906.0,266.4473,266.7971,265.8104,265.9001,17906.0
2020-09-30 14:50:00,296.44,298.01,296.43,297.68,12880.0,265.9001,267.3084,265.8911,267.0124,12880.0
2020-09-30 15:00:00,297.9,298.21,297.3,297.73,9909.0,267.2097,267.4878,266.6715,267.0572,9909.0
2020-09-30 15:10:00,297.58,297.58,295.13,295.36,17569.0,266.9227,266.9227,264.7251,264.9314,17569.0
2020-09-30 15:20:00,295.51,296.64,295.2,296.23,15129.0,265.0659,266.0795,264.7878,265.7117,15129.0
2020-09-30 15:30:00,296.21,296.98,295.89,296.63,14049.0,265.6938,266.3845,265.4068,266.0705,14049.0
2020-09-30 15:40:00,296.43,298.2,296.34,298.07,21128.0,265.8911,267.4788,265.8104,267.3622,21128.0
2020-09-30 15:50:00,298.14,299.32,297.81,297.86,155136.0,267.425,268.4834,267.129,267.1738,155136.0
2020-10-01 09:30:00,299.06,301.57,299.06,299.94,20083.0,268.2502,270.5016,268.2502,269.0395,20083.0
2020-10-01 09:40:00,299.66,300.35,299.25,299.74,5094.0,268.7884,269.4073,268.4206,268.8601,5094.0
2020-10-01 09:50:00,299.73,299.86,298.54,298.54,5395.0,268.8512,268.9678,267.7838,267.7838,5395.0
2020-10-01 10:00:00,298.53,299.56,298.3,298.83,12831.0,267.7748,268.6987,267.5685,268.0439,12831.0
2020-10-01 10:10:00,299.28,299.63,298.69,299.22,13344.0,268.4475,268.7615,267.9183,268.3937,13344.0
2020-10-01 10:20:00,299.01,299.86,298.77,299.2,12859.0,268.2053,268.9678,267.9901,268.3758,12859.0
2020-10-01 10:30:00,299.19,299.25,298.7,298.88,7661.0,268.3668,268.4206,267.9273,268.0887,7661.0
2020-10-01 10:40:00,298.95,299.39,298.53,298.78,7526.0,268.1515,268.5462,267.7748,267.999,7526.0
2020-10-01 10:50:00,298.73,299.08,297.67,297.91,6838.0,267.9542,268.2681,267.0034,267.2187,6838.0
2020-10-01 11:00:00,298.15,298.84,297.56,298.28,8396.0,267.4339,268.0528,266.9047,267.5505,8396.0
2020-10-01 11:10:00,298.33,299.15,297.72,298.5,7629.0,267.5954,268.3309,267.0482,267.7479,7629.0
2020-10-01 11:20:00,298.52,300.39,298.52,300.18,13975.0,267.7658,269.4432,267.7658,269.2548,13975.0
2020-10-01 11:30:00,300.29,301.29,299.62,299.91,37395.0,269.3535,270.2504,268.7525,269.0126,37395.0
2020-10-01 11:40:00,299.85,300.36,299.64,300.36,4560.0,268.9588,269.4163,268.7704,269.4163,4560.0
2020-10-01 11:50:00,300.24,301.23,299.88,301.23,16448.0,269.3086,270.1966,268.9857,270.1966,16448.0
2020-10-01 12:00:00,301.08,301.14,300.16,300.55,9664.0,270.0621,270.1159,269.2369,269.5867,9664.0
2020-10-01 12:10:00,300.55,300.68,299.96,300.48,4967.0,269.5867,269.7033,269.0575,269.5239,4967.0
2020-10-01 12:20:00,300.38,301.56,300.38,301.02,9874.0,269.4342,270.4926,269.4342,270.0083,9874.0
2020-10-01 12:30:00,300.99,300.99,299.88,300.3,11748.0,269.9813,269.9813,268.9857,269.3624,11748.0
2020-10-01 12:40:00,300.3,301.08,300.3,300.64,5053.0,269.3624,270.0621,269.3624,269.6674,5053.0
2020-10-01 12:50:00,300.54,301.11,300.53,300.9,6871.0,269.5777,270.089,269.5687,269.9006,6871.0
2020-10-01 13:00:00,300.98,301.74,300.9,301.53,12308.0,269.9724,270.6541,269.9006,270.4657,12308.0
2020-10-01 13:10:00,301.34,301.47,299.69,299.69,5604.0,270.2953,270.4119,268.8153,268.8153,5604.0
2020-10-01 13:20:00,299.65,300.31,299.45,299.78,18748.0,268.7794,269.3714,268.6,268.896,18748.0
2020-10-01 13:30:00,299.85,300.14,299.59,299.66,9393.0,268.9588,269.2189,268.7256,268.7884,9393.0
2020-10-01 13:40:00,299.58,299.58,298.53,298.6,15873.0,268.7166,268.7166,267.7748,267.8376,15873.0
2020-10-01 13:50:00,298.72,298.76,297.84,298.26,8895.0,267.9452,267.9811,267.1559,267.5326,8895.0
2020-10-01 14:00:00,298.3,298.63,297.12,297.12,6525.0,267.5685,267.8645,266.51,266.51,6525.0
2020-10-01 14:10:00,297.09,297.34,296.36,296.82,11306.0,266.4831,266.7074,265.8283,266.241,11306.0
2020-10-01 14:20:00,296.49,297.61,296.42,297.45,6297.0,265.9449,266.9496,265.8822,266.806,6297.0
2020-10-01 14:30:00,297.48,297.87,297.29,297.65,6382.0,266.833,267.1828,266.6625,266.9854,6382.0
2020-10-01 14:40:00,297.65,297.65,297.13,297.4,6266.0,266.9854,266.9854,266.519,266.7612,6266.0
2020-10-01 14:50:00,297.52,298.11,297.21,297.82,7829.0,266.8688,267.3981,266.5908,267.1379,7829.0
2020-10-01 15:00:00,297.83,297.86,296.72,296.73,10729.0,267.1469,267.1738,266.1513,266.1602,10729.0
2020-10-01 15:10:00,296.66,296.93,295.88,295.88,14919.0,266.0974,266.3396,265.3978,265.3978,14919.0
2020-10-01 15:20:00,295.71,295.78,295.19,295.21,12932.0,265.2453,265.3081,264.7789,264.7968,12932.0
2020-10-01 15:30:00,295.11,295.89,294.36,294.57,19371.0,264.7071,265.4068,264.0344,264.2228,19371.0
2020-10-01 15:40:00,294.54,294.82,293.57,294.69,36857.0,264.1958,264.447,263.3258,264.3304,36857.0
2020-10-01 15:50:00,295.21,295.4,294.5,294.62,92164.0,264.7968,264.9672,264.16,264.2676,92164.0
2020-10-02 09:30:00,291.32,295.13,290.2,295.13,17245.0,261.3076,264.7251,260.303,264.7251,17245.0
2020-10-02 09:40:00,294.67,296.24,294.44,295.8,8711.0,264.3124,265.7207,264.1061,265.326,8711.0
2020-10-02 09:50:00,295.86,295.91,294.04,295.23,5288.0,265.3799,265.4247,263.7474,264.8148,5288.0
2020-10-02 10:00:00,295.05,297.36,295.05,296.66,6639.0,264.6533,266.7253,264.6533,266.0974,6639.0
2020-10-02 10:10:00,296.68,297.01,295.39,295.79,7858.0,266.1154,266.4114,264.9583,265.3171,7858.0
2020-10-02 10:20:00,296.04,296.95,295.68,296.95,5801.0,265.5413,266.3576,265.2184,266.3576,5801.0
2020-10-02 10:30:00,296.81,296.81,296.14,296.14,1864.0,266.232,266.232,265.631,265.631,1864.0
2020-10-02 10:40:00,295.78,296.44,295.38,296.24,3504.0,265.3081,265.9001,264.9493,265.7207,3504.0
2020-10-02 10:50:00,296.4,296.95,296.14,296.58,4768.0,265.8642,266.3576,265.631,266.0257,4768.0
2020-10-02 11:00:00,296.59,297.32,296.15,297.31,4308.0,266.0346,266.6894,265.64,266.6805,4308.0
2020-10-02 11:10:00,297.0,298.09,296.69,298.09,16160.0,266.4024,267.3801,266.1243,267.3801,16160.0
2020-10-02 11:20:00,297.73,298.22,297.58,297.58,9935.0,267.0572,267.4967,266.9227,266.9227,9935.0
2020-10-02 11:30:00,297.61,297.61,296.73,296.84,4483.0,266.9496,266.9496,266.1602,266.2589,4483.0
2020-10-02 11:40:00,296.81,296.83,296.51,296.64,7044.0,266.232,266.2499,265.9629,266.0795,7044.0
2020-10-02 11:50:00,296.77,296.87,295.48,295.55,4898.0,266.1961,266.2858,265.039,265.1018,4898.0
2020-10-02 12:00:00,295.43,296.45,294.83,296.13,10271.0,264.9942,265.9091,264.456,265.622,10271.0
2020-10-02 12:10:00,296.29,297.92,296.16,297.57,13834.0,265.7656,267.2276,265.6489,266.9137,13834.0
2020-10-02 12:20:00,297.59,298.06,296.73,296.86,8488.0,266.9316,267.3532,266.1602,266.2768,8488.0
2020-10-02 12:30:00,297.08,298.02,297.05,297.59,4052.0,266.4742,267.3173,266.4473,266.9316,4052.0
2020-10-02 12:40:00,297.95,297.96,297.41,297.63,9845.0,267.2545,267.2635,266.7702,266.9675,9845.0
2020-10-02 12:50:00,297.35,297.83,297.21,297.59,4273.0,266.7164,267.1469,266.5908,266.9316,4273.0
2020-10-02 13:00:00,297.61,297.75,297.1,297.26,5046.0,266.9496,267.0751,266.4921,266.6356,5046.0
2020-10-02 13:10:00,297.29,297.93,296.49,297.86,13326.0,266.6625,267.2366,265.9449,267.1738,13326.0
2020-10-02 13:20:00,297.86,298.47,297.78,297.88,5444.0,267.1738,267.721,267.1021,267.1917,5444.0
2020-10-02 13:30:00,297.94,298.0,297.19,297.63,5654.0,267.2456,267.2994,266.5728,266.9675,5654.0
2020-10-02 13:40:00,297.33,297.33,295.98,295.99,6667.0,266.6984,266.6984,265.4875,265.4965,6667.0
2020-10-02 13:50:00,295.98,296.36,295.96,296.3,3656.0,265.4875,265.8283,265.4696,265.7745,3656.0
2020-10-02 14:00:00,296.19,297.31,296.19,297.15,3047.0,265.6759,266.6805,265.6759,266.537,3047.0
2020-10-02 14:10:00,297.07,297.13,296.74,296.81,4500.0,266.4652,266.519,266.1692,266.232,4500.0
2020-10-02 14:20:00,296.72,297.03,296.66,296.76,6475.0,266.1513,266.4293,266.0974,266.1871,6475.0
2020-10-02 14:30:00,296.8,297.2,296.54,297.1,20419.0,266.223,266.5818,265.9898,266.4921,20419.0
2020-10-02 14:40:00,297.0,298.22,297.0,297.77,7595.0,266.4024,267.4967,266.4024,267.0931,7595.0
2020-10-02 14:50:00,297.69,297.94,297.32,297.59,9024.0,267.0213,267.2456,266.6894,266.9316,9024.0
2020-10-02 15:00:00,297.52,297.52,296.81,296.98,4951.0,266.8688,266.8688,266.232,266.3845,4951.0
2020-10-02 15:10:00,296.95,297.71,296.35,296.99,11789.0,266.3576,267.0393,265.8194,266.3934,11789.0
2020-10-02 15:20:00,296.84,297.26,296.8,296.88,11570.0,266.2589,266.6356,266.223,266.2948,11570.0
2020-10-02 15:30:00,296.88,297.36,296.68,296.74,14327.0,266.2948,266.7253,266.1154,266.1692,14327.0
2020-10-02 15:40:00,296.78,297.44,296.78,296.82,31411.0,266.2051,266.7971,266.2051,266.241,31411.0
2020-10-02 15:50:00,296.88,297.42,296.03,296.04,142150.0,266.2948,266.7791,265.5323,265.5413,142150.0
2020-10-05 09:30:00,298.29,302.49,296.19,301.04,28529.0,267.5595,271.3268,265.6759,270.0262,28529.0
2020-10-05 09:40:00,300.81,302.48,300.8,302.12,17001.0,269.8199,271.3178,269.8109,270.9949,17001.0
2020-10-05 09:50:00,302.07,304.38,302.07,304.21,21230.0,270.9501,273.0221,270.9501,272.8696,21230.0
2020-10-05 10:00:00,304.09,304.67,303.6,304.31,12454.0,272.762,273.2822,272.3225,272.9593,12454.0
2020-10-05 10:10:00,304.31,304.31,303.14,303.2,8246.0,272.9593,272.9593,271.9099,271.9637,8246.0
2020-10-05 10:20:00,303.35,303.53,302.68,302.94,4001.0,272.0982,272.2597,271.4972,271.7305,4001.0
2020-10-05 10:30:00,303.05,303.18,301.44,301.69,6312.0,271.8291,271.9457,270.385,270.6092,6312.0
2020-10-05 10:40:00,301.8,302.05,301.44,301.68,13065.0,270.7079,270.9321,270.385,270.6003,13065.0
2020-10-05 10:50:00,301.67,302.57,301.67,302.41,8254.0,270.5913,271.3986,270.5913,271.2551,8254.0
2020-10-05 11:00:00,301.97,302.5,301.73,301.73,4837.0,270.8604,271.3358,270.6451,270.6451,4837.0
2020-10-05 11:10:00,301.69,302.53,301.55,302.12,7120.0,270.6092,271.3627,270.4837,270.9949,7120.0
2020-10-05 11:20:00,302.08,302.49,301.28,301.58,7844.0,270.9591,271.3268,270.2415,270.5106,7844.0
2020-10-05 11:30:00,300.98,301.22,300.32,300.32,3934.0,269.9724,270.1877,269.3804,269.3804,3934.0
2020-10-05 11:40:00,300.43,300.69,300.02,300.17,6403.0,269.479,269.7123,269.1113,269.2458,6403.0
2020-10-05 11:50:00,300.2,300.55,300.1,300.3,8440.0,269.2727,269.5867,269.183,269.3624,8440.0
2020-10-05 12:00:00,300.38,300.47,300.3,300.32,6095.0,269.4342,269.5149,269.3624,269.3804,6095.0
2020-10-05 12:10:00,300.31,300.4,299.69,299.73,5501.0,269.3714,269.4521,268.8153,268.8512,5501.0
2020-10-05 12:20:00,299.59,299.59,298.9,299.17,4669.0,268.7256,268.7256,268.1067,268.3489,4669.0
2020-10-05 12:30:00,299.17,299.72,298.98,299.42,5301.0,268.3489,268.8422,268.1784,268.5731,5301.0
2020-10-05 12:40:00,299.5,299.56,299.23,299.36,4288.0,268.6449,268.6987,268.4027,268.5193,4288.0
2020-10-05 12:50:00,299.3,299.49,299.11,299.45,3752.0,268.4655,268.6359,268.295,268.6,3752.0
2020-10-05 13:00:00,299.46,299.69,299.41,299.69,2606.0,268.609,268.8153,268.5641,268.8153,2606.0
2020-10-05 13:10:00,299.69,299.9,299.63,299.7,3895.0,268.8153,269.0036,268.7615,268.8242,3895.0
2020-10-05 13:20:00,299.72,299.72,299.28,299.57,4659.0,268.8422,268.8422,268.4475,268.7076,4659.0
2020-10-05 13:30:00,299.75,300.3,299.75,300.02,5635.0,268.8691,269.3624,268.8691,269.1113,5635.0
2020-10-05 13:40:00,300.0,300.53,300.0,300.36,6594.0,269.0933,269.5687,269.0933,269.4163,6594.0
2020-10-05 13:50:00,300.37,300.66,300.14,300.3,7159.0,269.4252,269.6853,269.2189,269.3624,7159.0
2020-10-05 14:00:00,300.24,300.73,300.21,300.62,29023.0,269.3086,269.7481,269.2817,269.6495,29023.0
2020-10-05 14:10:00,300.62,300.78,300.56,300.59,4044.0,269.6495,269.793,269.5956,269.6226,4044.0
2020-10-05 14:20:00,300.62,300.63,299.52,299.79,8270.0,269.6495,269.6584,268.6628,268.905,8270.0
2020-10-05 14:30:00,299.73,300.55,299.73,300.41,4745.0,268.8512,269.5867,268.8512,269.4611,4745.0
2020-10-05 14:40:00,300.3,300.54,300.0,300.23,4955.0,269.3624,269.5777,269.0933,269.2996,4955.0
2020-10-05 14:50:00,300.03,300.42,299.97,300.42,3647.0,269.1203,269.4701,269.0664,269.4701,3647.0
2020-10-05 15:00:00,300.38,300.44,299.94,300.34,6074.0,269.4342,269.488,269.0395,269.3983,6074.0
2020-10-05 15:10:00,300.43,301.05,300.3,301.0,8058.0,269.479,270.0352,269.3624,269.9903,8058.0
2020-10-05 15:20:00,301.07,301.51,300.96,301.12,18470.0,270.0531,270.4478,269.9544,270.098,18470.0
2020-10-05 15:30:00,301.12,301.31,300.38,300.6,14723.0,270.098,270.2684,269.4342,269.6315,14723.0
2020-10-05 15:40:00,300.67,300.9,300.46,300.6,18510.0,269.6943,269.9006,269.506,269.6315,18510.0
2020-10-05 15:50:00,300.76,300.95,300.28,300.39,71930.0,269.775,269.9455,269.3445,269.4432,71930.0
2020-10-06 09:30:00,301.53,304.24,301.53,301.96,26616.0,270.4657,272.8965,270.4657,270.8514,26616.0
2020-10-06 09:40:00,301.46,302.86,300.64,302.82,16076.0,270.4029,271.6587,269.6674,271.6228,16076.0
2020-10-06 09:50:00,302.62,302.62,300.68,301.2,28032.0,271.4434,271.4434,269.7033,270.1697,28032.0
2020-10-06 10:00:00,301.15,302.03,300.87,301.91,18944.0,270.1249,270.9142,269.8737,270.8066,18944.0
2020-10-06 10:10:00,301.91,302.2,301.77,301.88,21134.0,270.8066,271.0667,270.681,270.7797,21134.0
2020-10-06 10:20:00,301.88,302.13,301.29,301.9,14606.0,270.7797,271.0039,270.2504,270.7976,14606.0
2020-10-06 10:30:00,301.92,302.3,301.14,301.29,12420.0,270.8155,271.1564,270.1159,270.2504,12420.0
2020-10-06 10:40:00,301.32,301.51,299.78,300.56,14235.0,270.2774,270.4478,268.896,269.5956,14235.0
2020-10-06 10:50:00,300.7,302.23,300.55,302.23,10325.0,269.7212,271.0936,269.5867,271.0936,10325.0
2020-10-06 11:00:00,302.24,302.92,302.17,302.5,5674.0,271.1026,271.7125,271.0398,271.3358,5674.0
2020-10-06 11:10:00,302.67,303.42,302.32,303.33,6278.0,271.4883,272.161,271.1743,272.0803,6278.0
2020-10-06 11:20:00,303.03,303.28,302.0,302.48,9039.0,271.8112,272.0354,270.8873,271.3178,9039.0
2020-10-06 11:30:00,302.61,302.64,301.92,302.55,10259.0,271.4345,271.4614,270.8155,271.3806,10259.0
2020-10-06 11:40:00,302.41,302.58,301.88,301.92,4201.0,271.2551,271.4075,270.7797,270.8155,4201.0
2020-10-06 11:50:00,301.8,302.13,301.73,302.06,7942.0,270.7079,271.0039,270.6451,270.9411,7942.0
2020-10-06 12:00:00,302.18,302.74,302.1,302.71,8651.0,271.0488,271.5511,270.977,271.5242,8651.0
2020-10-06 12:10:00,302.71,302.71,302.21,302.64,4822.0,271.5242,271.5242,271.0757,271.4614,4822.0
2020-10-06 12:20:00,302.49,302.89,302.15,302.37,6659.0,271.3268,271.6856,271.0218,271.2192,6659.0
2020-10-06 12:30:00,302.35,302.73,302.35,302.54,6849.0,271.2012,271.5421,271.2012,271.3717,6849.0
2020-10-06 12:40:00,302.56,302.76,302.43,302.76,2878.0,271.3896,271.569,271.273,271.569,2878.0
2020-10-06 12:50:00,302.89,303.18,302.58,302.68,8039.0,271.6856,271.9457,271.4075,271.4972,8039.0
2020-10-06 13:00:00,302.78,303.21,302.7,303.2,4112.0,271.5869,271.9726,271.5152,271.9637,4112.0
2020-10-06 13:10:00,303.22,303.29,302.82,303.16,5804.0,271.9816,272.0444,271.6228,271.9278,5804.0
2020-10-06 13:20:00,303.23,303.56,302.96,303.07,10756.0,271.9906,272.2866,271.7484,271.8471,10756.0
2020-10-06 13:30:00,303.14,303.26,302.58,302.79,5346.0,271.9099,272.0175,271.4075,271.5959,5346.0
2020-10-06 13:40:00,302.86,302.94,302.11,302.16,7831.0,271.6587,271.7305,270.986,271.0308,7831.0
2020-10-06 13:50:00,302.15,302.29,301.82,302.07,11972.0,271.0218,271.1474,270.7258,270.9501,11972.0
2020-10-06 14:00:00,302.0,302.77,301.92,302.37,9299.0,270.8873,271.578,270.8155,271.2192,9299.0
2020-10-06 14:10:00,302.43,303.29,302.43,303.04,4490.0,271.273,272.0444,271.273,271.8202,4490.0
2020-10-06 14:20:00,303.04,303.3,302.7,302.81,6525.0,271.8202,272.0534,271.5152,271.6138,6525.0
2020-10-06 14:30:00,302.85,303.29,302.72,303.29,7625.0,271.6497,272.0444,271.5331,272.0444,7625.0
2020-10-06 14:40:00,303.21,303.7,302.41,302.41,7246.0,271.9726,272.4122,271.2551,271.2551,7246.0
2020-10-06 14:50:00,302.04,302.06,299.49,300.8,31944.0,270.9232,270.9411,268.6359,269.8109,31944.0
2020-10-06 15:00:00,300.86,301.1,297.34,297.44,13264.0,269.8647,270.08,266.7074,266.7971,13264.0
2020-10-06 15:10:00,297.37,298.13,297.22,297.44,15474.0,266.7343,267.416,266.5997,266.7971,15474.0
2020-10-06 15:20:00,297.57,298.79,297.34,298.51,14380.0,266.9137,268.008,266.7074,267.7568,14380.0
2020-10-06 15:30:00,298.51,299.59,298.19,298.19,19977.0,267.7568,268.7256,267.4698,267.4698,19977.0
2020-10-06 15:40:00,298.38,298.38,296.68,296.76,36714.0,267.6402,267.6402,266.1154,266.1871,36714.0
2020-10-06 15:50:00,296.61,297.03,295.92,296.2,81165.0,266.0526,266.4293,265.4337,265.6848,81165.0
2020-10-07 09:30:00,300.7,303.41,299.69,300.75,28691.0,269.7212,272.152,268.8153,269.7661,28691.0
2020-10-07 09:40:00,300.21,302.45,300.21,302.35,5562.0,269.2817,271.2909,269.2817,271.2012,5562.0
2020-10-07 09:50:00,302.0,302.89,301.92,302.6,11875.0,270.8873,271.6856,270.8155,271.4255,11875.0
2020-10-07 10:00:00,302.7,304.62,302.62,303.77,17026.0,271.5152,273.2374,271.4434,272.4749,17026.0
2020-10-07 10:10:00,303.61,304.51,302.58,304.03,10422.0,272.3314,273.1387,271.4075,272.7082,10422.0
2020-10-07 10:20:00,303.83,304.73,303.83,303.99,14721.0,272.5288,273.336,272.5288,272.6723,14721.0
2020-10-07 10:30:00,304.02,304.27,303.04,303.04,8134.0,272.6992,272.9234,271.8202,271.8202,8134.0
2020-10-07 10:40:00,303.4,303.5,302.81,303.31,8028.0,272.1431,272.2328,271.6138,272.0623,8028.0
2020-10-07 10:50:00,303.33,303.37,302.57,302.88,7932.0,272.0803,272.1162,271.3986,271.6766,7932.0
2020-10-07 11:00:00,303.01,303.39,302.79,303.22,1911.0,271.7932,272.1341,271.5959,271.9816,1911.0
2020-10-07 11:10:00,303.27,303.31,301.83,302.01,6652.0,272.0265,272.0623,270.7348,270.8963,6652.0
2020-10-07 11:20:00,301.93,301.94,301.19,301.68,3600.0,270.8245,270.8335,270.1607,270.6003,3600.0
2020-10-07 11:30:00,301.89,301.9,301.53,301.78,3216.0,270.7886,270.7976,270.4657,270.69,3216.0
2020-10-07 11:40:00,301.81,301.9,301.39,301.5,3192.0,270.7169,270.7976,270.3401,270.4388,3192.0
2020-10-07 11:50:00,301.34,301.34,300.77,300.92,2860.0,270.2953,270.2953,269.784,269.9186,2860.0
2020-10-07 12:00:00,300.91,300.91,300.52,300.72,4000.0,269.9096,269.9096,269.5598,269.7392,4000.0
2020-10-07 12:10:00,300.66,300.74,300.37,300.5,5246.0,269.6853,269.7571,269.4252,269.5418,5246.0
2020-10-07 12:20:00,300.5,300.69,299.75,299.89,6312.0,269.5418,269.7123,268.8691,268.9947,6312.0
2020-10-07 12:30:00,300.0,300.49,299.98,300.49,4583.0,269.0933,269.5329,269.0754,269.5329,4583.0
2020-10-07 12:40:00,300.45,300.45,300.15,300.38,1839.0,269.497,269.497,269.2279,269.4342,1839.0
2020-10-07 12:50:00,300.55,300.74,300.38,300.67,2514.0,269.5867,269.7571,269.4342,269.6943,2514.0
2020-10-07 13:00:00,300.65,300.96,300.63,300.8,4719.0,269.6764,269.9544,269.6584,269.8109,4719.0
2020-10-07 13:10:00,300.99,300.99,300.66,300.76,2822.0,269.9813,269.9813,269.6853,269.775,2822.0
2020-10-07 13:20:00,300.84,301.33,300.62,300.66,2661.0,269.8468,270.2863,269.6495,269.6853,2661.0
2020-10-07 13:30:00,300.75,301.07,300.63,300.94,3754.0,269.7661,270.0531,269.6584,269.9365,3754.0
2020-10-07 13:40:00,300.82,301.56,300.82,301.13,7118.0,269.8289,270.4926,269.8289,270.1069,7118.0
2020-10-07 13:50:00,301.18,301.66,301.16,301.23,3200.0,270.1518,270.5823,270.1338,270.1966,3200.0
2020-10-07 14:00:00,301.41,302.09,301.35,301.81,3155.0,270.3581,270.968,270.3043,270.7169,3155.0
2020-10-07 14:10:00,301.84,302.51,301.6,302.51,2964.0,270.7438,271.3448,270.5285,271.3448,2964.0
2020-10-07 14:20:00,302.51,302.69,302.29,302.35,5788.0,271.3448,271.5062,271.1474,271.2012,5788.0
2020-10-07 14:30:00,302.34,302.86,302.33,302.6,2400.0,271.1923,271.6587,271.1833,271.4255,2400.0
2020-10-07 14:40:00,302.6,303.02,302.51,302.93,2572.0,271.4255,271.8022,271.3448,271.7215,2572.0
2020-10-07 14:50:00,302.91,302.98,302.44,302.44,9631.0,271.7035,271.7663,271.282,271.282,9631.0
2020-10-07 15:00:00,302.32,302.93,302.28,302.93,5759.0,271.1743,271.7215,271.1385,271.7215,5759.0
2020-10-07 15:10:00,303.01,303.06,302.68,302.85,8382.0,271.7932,271.8381,271.4972,271.6497,8382.0
2020-10-07 15:20:00,302.82,303.08,302.6,303.08,11951.0,271.6228,271.856,271.4255,271.856,11951.0
2020-10-07 15:30:00,303.16,303.25,302.63,302.96,8089.0,271.9278,272.0085,271.4524,271.7484,8089.0
2020-10-07 15:40:00,302.99,303.04,302.52,302.75,8574.0,271.7753,271.8202,271.3537,271.56,8574.0
2020-10-07 15:50:00,302.75,302.97,302.01,302.05,31945.0,271.56,271.7574,270.8963,270.9321,31945.0
2020-10-08 09:30:00,303.02,304.56,302.88,303.25,22022.0,271.8022,273.1836,271.6766,272.0085,22022.0
2020-10-08 09:40:00,303.21,303.52,302.45,302.75,8764.0,271.9726,272.2507,271.2909,271.56,8764.0
2020-10-08 09:50:00,302.81,304.39,302.8,303.91,6410.0,271.6138,273.0311,271.6049,272.6005,6410.0
2020-10-08 10:00:00,304.46,304.68,303.18,303.21,18332.0,273.0939,273.2912,271.9457,271.9726,18332.0
2020-10-08 10:10:00,303.21,303.33,302.72,303.16,10172.0,271.9726,272.0803,271.5331,271.9278,10172.0
2020-10-08 10:20:00,303.42,303.98,302.86,303.12,8018.0,272.161,272.6633,271.6587,271.8919,8018.0
2020-10-08 10:30:00,303.4,303.81,303.2,303.57,6389.0,272.1431,272.5108,271.9637,272.2956,6389.0
2020-10-08 10:40:00,303.72,304.03,303.25,303.91,7965.0,272.4301,272.7082,272.0085,272.6005,7965.0
2020-10-08 10:50:00,304.1,304.1,303.17,303.18,5712.0,272.771,272.771,271.9368,271.9457,5712.0
2020-10-08 11:00:00,303.28,303.5,302.86,303.15,4696.0,272.0354,272.2328,271.6587,271.9188,4696.0
2020-10-08 11:10:00,303.06,303.39,303.05,303.35,13591.0,271.8381,272.1341,271.8291,272.0982,13591.0
2020-10-08 11:20:00,303.4,303.52,303.12,303.26,11215.0,272.1431,272.2507,271.8919,272.0175,11215.0
2020-10-08 11:30:00,303.25,303.33,302.35,302.81,20439.0,272.0085,272.0803,271.2012,271.6138,20439.0
2020-10-08 11:40:00,302.64,302.92,302.1,302.2,5319.0,271.4614,271.7125,270.977,271.0667,5319.0
2020-10-08 11:50:00,301.88,301.97,301.25,301.43,3813.0,270.7797,270.8604,270.2146,270.376,3813.0
2020-10-08 12:00:00,301.45,302.39,301.32,302.38,5748.0,270.394,271.2371,270.2774,271.2281,5748.0
2020-10-08 12:10:00,302.05,302.05,301.79,301.91,3410.0,270.9321,270.9321,270.6989,270.8066,3410.0
2020-10-08 12:20:00,301.82,301.82,300.94,301.58,6768.0,270.7258,270.7258,269.9365,270.5106,6768.0
2020-10-08 12:30:00,301.63,302.33,301.41,301.79,9381.0,270.5554,271.1833,270.3581,270.6989,9381.0
2020-10-08 12:40:00,301.75,302.08,301.56,301.7,6757.0,270.6631,270.9591,270.4926,270.6182,6757.0
2020-10-08 12:50:00,301.78,301.79,301.09,301.63,11989.0,270.69,270.6989,270.071,270.5554,11989.0
2020-10-08 13:00:00,301.82,301.82,301.11,301.37,4210.0,270.7258,270.7258,270.089,270.3222,4210.0
2020-10-08 13:10:00,301.34,301.34,300.8,300.89,3453.0,270.2953,270.2953,269.8109,269.8917,3453.0
2020-10-08 13:20:00,300.85,301.1,300.84,301.0,2973.0,269.8558,270.08,269.8468,269.9903,2973.0
2020-10-08 13:30:00,300.98,301.4,300.95,301.29,4115.0,269.9724,270.3491,269.9455,270.2504,4115.0
2020-10-08 13:40:00,301.27,301.67,301.19,301.35,4456.0,270.2325,270.5913,270.1607,270.3043,4456.0
2020-10-08 13:50:00,301.35,301.64,301.27,301.38,3028.0,270.3043,270.5644,270.2325,270.3312,3028.0
2020-10-08 14:00:00,301.38,301.78,301.29,301.78,2875.0,270.3312,270.69,270.2504,270.69,2875.0
2020-10-08 14:10:00,301.75,301.75,301.4,301.4,3229.0,270.6631,270.6631,270.3491,270.3491,3229.0
2020-10-08 14:20:00,301.52,301.52,300.97,301.07,5011.0,270.4567,270.4567,269.9634,270.0531,5011.0
2020-10-08 14:30:00,301.05,301.05,300.52,300.62,6233.0,270.0352,270.0352,269.5598,269.6495,6233.0
2020-10-08 14:40:00,300.65,300.94,300.37,300.59,3946.0,269.6764,269.9365,269.4252,269.6226,3946.0
2020-10-08 14:50:00,300.49,300.53,299.83,299.98,9968.0,269.5329,269.5687,268.9409,269.0754,9968.0
2020-10-08 15:00:00,299.9,300.03,299.57,299.75,8685.0,269.0036,269.1203,268.7076,268.8691,8685.0
2020-10-08 15:10:00,299.75,299.94,299.34,299.76,22847.0,268.8691,269.0395,268.5013,268.8781,22847.0
2020-10-08 15:20:00,299.75,299.99,299.39,299.99,14428.0,268.8691,269.0844,268.5462,269.0844,14428.0
2020-10-08 15:30:00,299.83,300.13,299.61,299.65,13755.0,268.9409,269.2099,268.7435,268.7794,13755.0
2020-10-08 15:40:00,299.58,299.7,299.13,299.13,26399.0,268.7166,268.8242,268.313,268.313,26399.0
2020-10-08 15:50:00,299.16,299.86,299.09,299.64,52302.0,268.3399,268.9678,268.2771,268.7704,52302.0
2020-10-09 09:30:00,302.29,303.46,301.86,302.41,16131.0,271.1474,272.1969,270.7617,271.2551,16131.0
2020-10-09 09:40:00,302.04,302.04,299.89,299.89,18221.0,270.9232,270.9232,268.9947,268.9947,18221.0
2020-10-09 09:50:00,300.11,301.38,300.1,301.11,14350.0,269.192,270.3312,269.183,270.089,14350.0
2020-10-09 10:00:00,300.97,300.97,300.15,300.35,8277.0,269.9634,269.9634,269.2279,269.4073,8277.0
2020-10-09 10:10:00,300.13,300.46,299.85,300.29,3587.0,269.2099,269.506,268.9588,269.3535,3587.0
2020-10-09 10:20:00,300.3,300.58,299.96,300.0,9866.0,269.3624,269.6136,269.0575,269.0933,9866.0
2020-10-09 10:30:00,300.17,300.4,299.97,300.36,3203.0,269.2458,269.4521,269.0664,269.4163,3203.0
2020-10-09 10:40:00,300.69,300.7,300.03,300.17,4654.0,269.7123,269.7212,269.1203,269.2458,4654.0
2020-10-09 10:50:00,300.2,300.61,299.7,299.84,6235.0,269.2727,269.6405,268.8242,268.9498,6235.0
2020-10-09 11:00:00,299.84,300.47,299.77,299.93,5680.0,268.9498,269.5149,268.887,269.0306,5680.0
2020-10-09 11:10:00,300.09,300.11,299.61,299.71,6335.0,269.1741,269.192,268.7435,268.8332,6335.0
2020-10-09 11:20:00,299.63,299.95,299.23,299.95,5778.0,268.7615,269.0485,268.4027,269.0485,5778.0
2020-10-09 11:30:00,299.97,300.29,299.84,300.03,6589.0,269.0664,269.3535,268.9498,269.1203,6589.0
2020-10-09 11:40:00,299.93,301.37,299.89,301.26,7038.0,269.0306,270.3222,268.9947,270.2235,7038.0
2020-10-09 11:50:00,301.26,301.75,300.82,301.69,28801.0,270.2235,270.6631,269.8289,270.6092,28801.0
2020-10-09 12:00:00,301.8,302.34,301.8,302.34,4657.0,270.7079,271.1923,270.7079,271.1923,4657.0
2020-10-09 12:10:00,302.27,302.35,302.03,302.1,10761.0,271.1295,271.2012,270.9142,270.977,10761.0
2020-10-09 12:20:00,302.1,302.46,301.8,302.12,28182.0,270.977,271.2999,270.7079,270.9949,28182.0
2020-10-09 12:30:00,302.22,302.75,302.22,302.39,3374.0,271.0846,271.56,271.0846,271.2371,3374.0
2020-10-09 12:40:00,302.24,302.42,302.04,302.12,3417.0,271.1026,271.264,270.9232,270.9949,3417.0
2020-10-09 12:50:00,302.1,302.2,301.77,301.99,6986.0,270.977,271.0667,270.681,270.8783,6986.0
2020-10-09 13:00:00,301.94,301.97,301.59,301.59,4167.0,270.8335,270.8604,270.5195,270.5195,4167.0
2020-10-09 13:10:00,301.67,301.69,300.99,301.1,7854.0,270.5913,270.6092,269.9813,270.08,7854.0
2020-10-09 13:20:00,301.13,301.29,301.01,301.1,4562.0,270.1069,270.2504,269.9993,270.08,4562.0
2020-10-09 13:30:00,301.09,301.56,301.03,301.56,9169.0,270.071,270.4926,270.0172,270.4926,9169.0
2020-10-09 13:40:00,301.48,301.49,300.88,300.95,13008.0,270.4209,270.4298,269.8827,269.9455,13008.0
2020-10-09 13:50:00,301.0,301.19,300.91,301.0,9260.0,269.9903,270.1607,269.9096,269.9903,9260.0
2020-10-09 14:00:00,300.96,301.13,300.71,300.76,9352.0,269.9544,270.1069,269.7302,269.775,9352.0
2020-10-09 14:10:00,300.7,301.09,300.68,300.94,7026.0,269.7212,270.071,269.7033,269.9365,7026.0
2020-10-09 14:20:00,301.05,301.05,300.82,300.9,6035.0,270.0352,270.0352,269.8289,269.9006,6035.0
2020-10-09 14:30:00,300.98,301.15,300.3,300.67,12704.0,269.9724,270.1249,269.3624,269.6943,12704.0
2020-10-09 14:40:00,300.68,301.6,300.51,301.25,5830.0,269.7033,270.5285,269.5508,270.2146,5830.0
2020-10-09 14:50:00,301.32,301.35,300.86,301.07,7132.0,270.2774,270.3043,269.8647,270.0531,7132.0
2020-10-09 15:00:00,301.1,301.61,301.03,301.42,10051.0,270.08,270.5375,270.0172,270.3671,10051.0
2020-10-09 15:10:00,301.44,301.67,301.37,301.51,23837.0,270.385,270.5913,270.3222,270.4478,23837.0
2020-10-09 15:20:00,301.51,301.84,301.41,301.46,19068.0,270.4478,270.7438,270.3581,270.4029,19068.0
2020-10-09 15:30:00,301.54,301.54,300.93,301.09,16833.0,270.4747,270.4747,269.9275,270.071,16833.0
2020-10-09 15:40:00,301.11,301.11,300.54,300.6,21427.0,270.089,270.089,269.5777,269.6315,21427.0
2020-10-09 15:50:00,300.75,301.07,300.36,300.6,55730.0,269.7661,270.0531,269.4163,269.6315,55730.0
2020-10-12 09:30:00,303.88,303.88,301.94,301.95,26072.0,272.5736,272.5736,270.8335,270.8424,26072.0
2020-10-12 09:40:00,302.04,302.95,302.03,302.87,3381.0,270.9232,271.7394,270.9142,271.6677,3381.0
2020-10-12 09:50:00,302.93,303.04,302.13,302.37,9374.0,271.7215,271.8202,271.0039,271.2192,9374.0
2020-10-12 10:00:00,302.4,302.61,301.88,302.44,4101.0,271.2461,271.4345,270.7797,271.282,4101.0
2020-10-12 10:10:00,302.59,303.08,302.35,302.35,3559.0,271.4165,271.856,271.2012,271.2012,3559.0
2020-10-12 10:20:00,302.22,302.6,302.22,302.6,2283.0,271.0846,271.4255,271.0846,271.4255,2283.0
2020-10-12 10:30:00,302.6,303.37,302.6,302.85,3776.0,271.4255,272.1162,271.4255,271.6497,3776.0
2020-10-12 10:40:00,302.82,303.23,302.51,302.82,3742.0,271.6228,271.9906,271.3448,271.6228,3742.0
2020-10-12 10:50:00,302.93,303.45,302.53,302.77,2488.0,271.7215,272.1879,271.3627,271.578,2488.0
2020-10-12 11:00:00,302.74,303.35,302.74,302.99,5002.0,271.5511,272.0982,271.5511,271.7753,5002.0
2020-10-12 11:10:00,302.98,303.75,302.83,303.56,17144.0,271.7663,272.457,271.6318,272.2866,17144.0
2020-10-12 11:20:00,303.53,303.71,302.94,303.25,8423.0,272.2597,272.4211,271.7305,272.0085,8423.0
2020-10-12 11:30:00,303.57,303.58,303.24,303.52,2805.0,272.2956,272.3045,271.9995,272.2507,2805.0
2020-10-12 11:40:00,303.53,303.61,303.07,303.2,5505.0,272.2597,272.3314,271.8471,271.9637,5505.0
2020-10-12 11:50:00,303.23,303.58,303.14,303.58,3634.0,271.9906,272.3045,271.9099,272.3045,3634.0
2020-10-12 12:00:00,303.65,304.2,303.58,304.2,2850.0,272.3673,272.8606,272.3045,272.8606,2850.0
2020-10-12 12:10:00,304.2,304.29,303.42,303.74,16639.0,272.8606,272.9414,272.161,272.448,16639.0
2020-10-12 12:20:00,303.65,304.5,303.5,304.44,31924.0,272.3673,273.1297,272.2328,273.0759,31924.0
2020-10-12 12:30:00,304.66,304.86,303.8,304.0,14407.0,273.2733,273.4527,272.5019,272.6813,14407.0
2020-10-12 12:40:00,304.0,304.09,302.99,303.2,14632.0,272.6813,272.762,271.7753,271.9637,14632.0
2020-10-12 12:50:00,303.53,303.7,303.17,303.48,9029.0,272.2597,272.4122,271.9368,272.2148,9029.0
2020-10-12 13:00:00,303.41,303.57,302.9,303.38,17371.0,272.152,272.2956,271.6946,272.1251,17371.0
2020-10-12 13:10:00,303.33,303.76,303.29,303.63,3717.0,272.0803,272.466,272.0444,272.3494,3717.0
2020-10-12 13:20:00,303.6,303.99,303.49,303.91,4048.0,272.3225,272.6723,272.2238,272.6005,4048.0
2020-10-12 13:30:00,303.93,303.99,303.2,303.36,6491.0,272.6185,272.6723,271.9637,272.1072,6491.0
2020-10-12 13:40:00,303.33,303.33,303.01,303.18,3954.0,272.0803,272.0803,271.7932,271.9457,3954.0
2020-10-12 13:50:00,303.4,303.43,303.14,303.43,4822.0,272.1431,272.17,271.9099,272.17,4822.0
2020-10-12 14:00:00,303.25,303.26,302.93,302.94,4018.0,272.0085,272.0175,271.7215,271.7305,4018.0
2020-10-12 14:10:00,302.93,302.93,302.32,302.54,4980.0,271.7215,271.7215,271.1743,271.3717,4980.0
2020-10-12 14:20:00,302.37,302.54,302.04,302.53,10424.0,271.2192,271.3717,270.9232,271.3627,10424.0
2020-10-12 14:30:00,302.53,302.68,301.94,302.51,4596.0,271.3627,271.4972,270.8335,271.3448,4596.0
2020-10-12 14:40:00,302.45,302.45,301.88,302.1,4528.0,271.2909,271.2909,270.7797,270.977,4528.0
2020-10-12 14:50:00,302.15,302.86,302.07,302.86,6726.0,271.0218,271.6587,270.9501,271.6587,6726.0
2020-10-12 15:00:00,303.08,303.12,302.07,302.07,4779.0,271.856,271.8919,270.9501,270.9501,4779.0
2020-10-12 15:10:00,302.12,302.94,302.09,302.94,10006.0,270.9949,271.7305,270.968,271.7305,10006.0
2020-10-12 15:20:00,302.87,303.17,302.67,302.96,10107.0,271.6677,271.9368,271.4883,271.7484,10107.0
2020-10-12 15:30:00,302.92,303.0,302.44,302.84,16577.0,271.7125,271.7843,271.282,271.6408,16577.0
2020-10-12 15:40:00,302.83,303.26,302.58,302.61,14364.0,271.6318,272.0175,271.4075,271.4345,14364.0
2020-10-12 15:50:00,302.59,303.37,302.59,302.76,31752.0,271.4165,272.1162,271.4165,271.569,31752.0
2020-10-13 09:30:00,302.43,305.19,302.29,304.87,45093.0,271.273,273.7487,271.1474,273.4616,45093.0
2020-10-13 09:40:00,304.98,306.82,304.52,306.82,9978.0,273.5603,275.2107,273.1477,275.2107,9978.0
2020-10-13 09:50:00,306.52,306.56,304.28,304.28,17772.0,274.9416,274.9775,272.9324,272.9324,17772.0
2020-10-13 10:00:00,304.32,304.51,303.93,304.02,19122.0,272.9683,273.1387,272.6185,272.6992,19122.0
2020-10-13 10:10:00,304.02,304.02,303.02,303.15,6810.0,272.6992,272.6992,271.8022,271.9188,6810.0
2020-10-13 10:20:00,303.17,304.08,303.09,303.94,8476.0,271.9368,272.753,271.865,272.6274,8476.0
2020-10-13 10:30:00,303.5,304.84,303.43,304.16,8359.0,272.2328,273.4347,272.17,272.8248,8359.0
2020-10-13 10:40:00,304.15,304.15,302.71,303.05,7108.0,272.8158,272.8158,271.5242,271.8291,7108.0
2020-10-13 10:50:00,302.98,303.35,302.27,302.98,10270.0,271.7663,272.0982,271.1295,271.7663,10270.0
2020-10-13 11:00:00,302.96,303.29,302.87,303.0,8052.0,271.7484,272.0444,271.6677,271.7843,8052.0
2020-10-13 11:10:00,303.13,303.22,302.0,302.28,7532.0,271.9009,271.9816,270.8873,271.1385,7532.0
2020-10-13 11:20:00,302.41,302.91,301.99,302.02,5494.0,271.2551,271.7035,270.8783,270.9052,5494.0
2020-10-13 11:30:00,302.08,302.15,301.65,301.65,10002.0,270.9591,271.0218,270.5734,270.5734,10002.0
2020-10-13 11:40:00,301.65,302.06,301.18,301.91,10386.0,270.5734,270.9411,270.1518,270.8066,10386.0
2020-10-13 11:50:00,301.87,302.52,301.86,302.52,5245.0,270.7707,271.3537,270.7617,271.3537,5245.0
2020-10-13 12:00:00,302.52,303.31,302.07,302.76,12479.0,271.3537,272.0623,270.9501,271.569,12479.0
2020-10-13 12:10:00,302.95,302.95,302.31,302.88,5481.0,271.7394,271.7394,271.1654,271.6766,5481.0
2020-10-13 12:20:00,302.99,303.41,302.05,302.05,5778.0,271.7753,272.152,270.9321,270.9321,5778.0
2020-10-13 12:30:00,302.15,302.6,301.75,302.24,4156.0,271.0218,271.4255,270.6631,271.1026,4156.0
2020-10-13 12:40:00,302.39,303.25,302.3,303.18,4780.0,271.2371,272.0085,271.1564,271.9457,4780.0
2020-10-13 12:50:00,303.18,303.42,302.87,302.91,8483.0,271.9457,272.161,271.6677,271.7035,8483.0
2020-10-13 13:00:00,303.01,303.06,302.1,302.25,7035.0,271.7932,271.8381,270.977,271.1115,7035.0
2020-10-13 13:10:00,302.3,302.33,301.75,301.76,8045.0,271.1564,271.1833,270.6631,270.672,8045.0
2020-10-13 13:20:00,301.79,302.01,301.61,301.95,3873.0,270.6989,270.8963,270.5375,270.8424,3873.0
2020-10-13 13:30:00,302.01,302.46,301.74,302.0,8268.0,270.8963,271.2999,270.6541,270.8873,8268.0
2020-10-13 13:40:00,302.18,302.5,301.86,301.96,5468.0,271.0488,271.3358,270.7617,270.8514,5468.0
2020-10-13 13:50:00,301.95,302.12,301.38,301.78,8473.0,270.8424,270.9949,270.3312,270.69,8473.0
2020-10-13 14:00:00,301.74,302.03,301.45,301.55,6889.0,270.6541,270.9142,270.394,270.4837,6889.0
2020-10-13 14:10:00,301.78,302.0,301.62,301.94,4191.0,270.69,270.8873,270.5464,270.8335,4191.0
2020-10-13 14:20:00,301.8,301.91,300.94,301.0,6455.0,270.7079,270.8066,269.9365,269.9903,6455.0
2020-10-13 14:30:00,300.82,301.38,300.4,300.85,5843.0,269.8289,270.3312,269.4521,269.8558,5843.0
2020-10-13 14:40:00,300.89,301.11,300.57,300.78,4912.0,269.8917,270.089,269.6046,269.793,4912.0
2020-10-13 14:50:00,301.03,301.45,300.59,301.37,4472.0,270.0172,270.394,269.6226,270.3222,4472.0
2020-10-13 15:00:00,301.24,301.58,301.1,301.11,3841.0,270.2056,270.5106,270.08,270.089,3841.0
2020-10-13 15:10:00,301.1,301.58,301.09,301.51,12802.0,270.08,270.5106,270.071,270.4478,12802.0
2020-10-13 15:20:00,301.51,302.05,301.42,301.78,7270.0,270.4478,270.9321,270.3671,270.69,7270.0
2020-10-13 15:30:00,301.86,302.47,301.71,301.93,11227.0,270.7617,271.3089,270.6272,270.8245,11227.0
2020-10-13 15:40:00,302.13,302.16,301.67,301.69,24938.0,271.0039,271.0308,270.5913,270.6092,24938.0
2020-10-13 15:50:00,301.77,302.1,300.98,301.11,80969.0,270.681,270.977,269.9724,270.089,80969.0
2020-10-14 09:30:00,299.99,301.57,298.99,299.67,35318.0,269.0844,270.5016,268.1874,268.7973,35318.0
2020-10-14 09:40:00,299.5,300.11,299.2,299.39,8517.0,268.6449,269.192,268.3758,268.5462,8517.0
2020-10-14 09:50:00,299.82,300.32,299.63,299.96,7945.0,268.9319,269.3804,268.7615,269.0575,7945.0
2020-10-14 10:00:00,299.96,300.44,299.61,299.63,10755.0,269.0575,269.488,268.7435,268.7615,10755.0
2020-10-14 10:10:00,299.76,300.1,299.35,299.9,6658.0,268.8781,269.183,268.5103,269.0036,6658.0
2020-10-14 10:20:00,300.06,300.46,299.47,299.64,17748.0,269.1472,269.506,268.6179,268.7704,17748.0
2020-10-14 10:30:00,299.59,300.32,299.39,300.29,33639.0,268.7256,269.3804,268.5462,269.3535,33639.0
2020-10-14 10:40:00,300.43,301.29,300.0,301.19,41195.0,269.479,270.2504,269.0933,270.1607,41195.0
2020-10-14 10:50:00,301.08,301.23,300.49,300.63,9712.0,270.0621,270.1966,269.5329,269.6584,9712.0
2020-10-14 11:00:00,300.76,300.91,300.27,300.91,10680.0,269.775,269.9096,269.3355,269.9096,10680.0
2020-10-14 11:10:00,300.91,301.01,300.54,300.91,8239.0,269.9096,269.9993,269.5777,269.9096,8239.0
2020-10-14 11:20:00,300.79,301.0,300.44,300.8,11917.0,269.802,269.9903,269.488,269.8109,11917.0
2020-10-14 11:30:00,300.68,301.0,300.55,300.65,6568.0,269.7033,269.9903,269.5867,269.6764,6568.0
2020-10-14 11:40:00,300.65,300.71,299.62,299.84,9980.0,269.6764,269.7302,268.7525,268.9498,9980.0
2020-10-14 11:50:00,300.03,300.03,298.49,298.69,6686.0,269.1203,269.1203,267.7389,267.9183,6686.0
2020-10-14 12:00:00,298.56,299.76,298.56,299.71,5469.0,267.8017,268.8781,267.8017,268.8332,5469.0
2020-10-14 12:10:00,299.25,299.39,298.32,298.49,23274.0,268.4206,268.5462,267.5864,267.7389,23274.0
2020-10-14 12:20:00,298.61,298.84,297.99,298.7,4461.0,267.8465,268.0528,267.2904,267.9273,4461.0
2020-10-14 12:30:00,298.55,298.91,298.4,298.84,7988.0,267.7927,268.1156,267.6582,268.0528,7988.0
2020-10-14 12:40:00,298.89,298.97,298.43,298.78,6840.0,268.0977,268.1695,267.6851,267.999,6840.0
2020-10-14 12:50:00,298.8,299.01,298.45,298.62,10702.0,268.017,268.2053,267.703,267.8555,10702.0
2020-10-14 13:00:00,298.61,299.01,298.45,298.8,7609.0,267.8465,268.2053,267.703,268.017,7609.0
2020-10-14 13:10:00,298.73,298.87,298.51,298.63,7658.0,267.9542,268.0798,267.7568,267.8645,7658.0
2020-10-14 13:20:00,298.53,298.83,298.45,298.5,6267.0,267.7748,268.0439,267.703,267.7479,6267.0
2020-10-14 13:30:00,298.46,298.63,298.19,298.63,5167.0,267.712,267.8645,267.4698,267.8645,5167.0
2020-10-14 13:40:00,298.73,299.03,298.59,299.03,10190.0,267.9542,268.2233,267.8286,268.2233,10190.0
2020-10-14 13:50:00,299.02,299.65,298.92,299.65,6867.0,268.2143,268.7794,268.1246,268.7794,6867.0
2020-10-14 14:00:00,299.67,300.62,299.66,300.46,10550.0,268.7973,269.6495,268.7884,269.506,10550.0
2020-10-14 14:10:00,300.32,300.56,299.89,299.92,17565.0,269.3804,269.5956,268.9947,269.0216,17565.0
2020-10-14 14:20:00,299.93,300.26,299.61,299.86,15808.0,269.0306,269.3266,268.7435,268.9678,15808.0
2020-10-14 14:30:00,299.76,299.76,298.02,298.08,43632.0,268.8781,268.8781,267.3173,267.3711,43632.0
2020-10-14 14:40:00,298.22,299.13,298.0,299.01,36071.0,267.4967,268.313,267.2994,268.2053,36071.0
2020-10-14 14:50:00,299.06,299.65,298.85,299.65,5316.0,268.2502,268.7794,268.0618,268.7794,5316.0
2020-10-14 15:00:00,299.8,300.18,299.68,299.79,12551.0,268.9139,269.2548,268.8063,268.905,12551.0
2020-10-14 15:10:00,299.93,300.04,298.94,299.25,49058.0,269.0306,269.1292,268.1425,268.4206,49058.0
2020-10-14 15:20:00,299.23,299.28,298.15,298.31,46526.0,268.4027,268.4475,267.4339,267.5774,46526.0
2020-10-14 15:30:00,298.21,298.42,297.79,298.0,18178.0,267.4878,267.6761,267.111,267.2994,18178.0
2020-10-14 15:40:00,298.09,298.46,297.71,298.07,17969.0,267.3801,267.712,267.0393,267.3622,17969.0
2020-10-14 15:50:00,298.08,298.53,297.78,297.78,50920.0,267.3711,267.7748,267.1021,267.1021,50920.0
2020-10-15 09:30:00,296.85,296.93,294.91,295.28,22414.0,266.2679,266.3396,264.5277,264.8596,22414.0
2020-10-15 09:40:00,295.17,296.8,294.8,296.65,11333.0,264.7609,266.223,264.4291,266.0885,11333.0
2020-10-15 09:50:00,296.72,297.67,296.43,297.0,10805.0,266.1513,267.0034,265.8911,266.4024,10805.0
2020-10-15 10:00:00,297.13,297.17,295.95,295.95,15991.0,266.519,266.5549,265.4606,265.4606,15991.0
2020-10-15 10:10:00,295.81,296.53,295.68,295.99,4008.0,265.335,265.9808,265.2184,265.4965,4008.0
2020-10-15 10:20:00,295.97,295.97,295.24,295.53,4626.0,265.4785,265.4785,264.8237,265.0839,4626.0
2020-10-15 10:30:00,295.73,295.84,295.37,295.83,3323.0,265.2632,265.3619,264.9403,265.3529,3323.0
2020-10-15 10:40:00,295.6,295.99,295.3,295.67,2778.0,265.1466,265.4965,264.8775,265.2094,2778.0
2020-10-15 10:50:00,295.89,295.89,294.94,294.95,5861.0,265.4068,265.4068,264.5546,264.5636,5861.0
2020-10-15 11:00:00,294.99,295.91,294.41,295.67,3626.0,264.5995,265.4247,264.0792,265.2094,3626.0
2020-10-15 11:10:00,295.55,295.55,294.88,295.11,19865.0,265.1018,265.1018,264.5008,264.7071,19865.0
2020-10-15 11:20:00,295.11,295.19,294.92,295.06,11150.0,264.7071,264.7789,264.5367,264.6623,11150.0
2020-10-15 11:30:00,295.13,295.19,294.66,294.95,22667.0,264.7251,264.7789,264.3035,264.5636,22667.0
2020-10-15 11:40:00,295.01,295.2,294.35,295.0,17134.0,264.6174,264.7878,264.0254,264.6085,17134.0
2020-10-15 11:50:00,295.01,295.29,294.62,294.85,21000.0,264.6174,264.8686,264.2676,264.4739,21000.0
2020-10-15 12:00:00,294.88,295.04,294.76,294.87,5328.0,264.5008,264.6443,264.3932,264.4918,5328.0
2020-10-15 12:10:00,295.0,295.17,294.79,294.85,10623.0,264.6085,264.7609,264.4201,264.4739,10623.0
2020-10-15 12:20:00,294.96,295.05,294.85,295.05,6300.0,264.5726,264.6533,264.4739,264.6533,6300.0
2020-10-15 12:30:00,295.01,295.08,294.85,294.9,12660.0,264.6174,264.6802,264.4739,264.5188,12660.0
2020-10-15 12:40:00,295.01,295.23,294.64,295.01,7042.0,264.6174,264.8148,264.2855,264.6174,7042.0
2020-10-15 12:50:00,295.01,296.14,294.9,296.02,29815.0,264.6174,265.631,264.5188,265.5234,29815.0
2020-10-15 13:00:00,296.06,296.54,296.04,296.13,6108.0,265.5592,265.9898,265.5413,265.622,6108.0
2020-10-15 13:10:00,296.03,296.11,295.86,296.0,9058.0,265.5323,265.6041,265.3799,265.5054,9058.0
2020-10-15 13:20:00,295.9,295.9,295.26,295.45,41891.0,265.4157,265.4157,264.8417,265.0121,41891.0
2020-10-15 13:30:00,295.42,295.73,295.36,295.52,23927.0,264.9852,265.2632,264.9314,265.0749,23927.0
2020-10-15 13:40:00,295.51,295.63,295.23,295.32,8824.0,265.0659,265.1735,264.8148,264.8955,8824.0
2020-10-15 13:50:00,295.3,295.55,295.3,295.46,5859.0,264.8775,265.1018,264.8775,265.0211,5859.0
2020-10-15 14:00:00,295.53,295.66,295.37,295.52,44846.0,265.0839,265.2005,264.9403,265.0749,44846.0
2020-10-15 14:10:00,295.5,296.21,295.35,295.79,52944.0,265.0569,265.6938,264.9224,265.3171,52944.0
2020-10-15 14:20:00,295.85,295.93,295.46,295.54,14114.0,265.3709,265.4426,265.0211,265.0928,14114.0
2020-10-15 14:30:00,295.7,295.75,295.29,295.35,17493.0,265.2363,265.2812,264.8686,264.9224,17493.0
2020-10-15 14:40:00,295.45,295.68,295.26,295.68,3412.0,265.0121,265.2184,264.8417,265.2184,3412.0
2020-10-15 14:50:00,295.71,295.84,295.52,295.61,17742.0,265.2453,265.3619,265.0749,265.1556,17742.0
2020-10-15 15:00:00,295.66,295.67,295.52,295.67,12518.0,265.2005,265.2094,265.0749,265.2094,12518.0
2020-10-15 15:10:00,295.64,295.7,295.38,295.54,9995.0,265.1825,265.2363,264.9493,265.0928,9995.0
2020-10-15 15:20:00,295.45,295.89,295.45,295.73,43666.0,265.0121,265.4068,265.0121,265.2632,43666.0
2020-10-15 15:30:00,295.68,296.03,295.5,295.63,26153.0,265.2184,265.5323,265.0569,265.1735,26153.0
2020-10-15 15:40:00,295.63,295.86,295.39,295.58,34550.0,265.1735,265.3799,264.9583,265.1287,34550.0
2020-10-15 15:50:00,295.5,296.0,295.32,295.95,41959.0,265.0569,265.5054,264.8955,265.4606,41959.0
2020-10-16 09:30:00,297.69,298.48,296.13,296.24,65471.0,267.0213,267.7299,265.622,265.7207,65471.0
2020-10-16 09:40:00,296.23,298.67,296.23,298.6,13894.0,265.7117,267.9004,265.7117,267.8376,13894.0
2020-10-16 09:50:00,298.36,298.36,297.59,297.66,38714.0,267.6223,267.6223,266.9316,266.9944,38714.0
2020-10-16 10:00:00,297.69,299.21,297.69,298.82,47385.0,267.0213,268.3847,267.0213,268.0349,47385.0
2020-10-16 10:10:00,298.75,299.12,298.55,298.9,23311.0,267.9721,268.304,267.7927,268.1067,23311.0
2020-10-16 10:20:00,298.98,300.37,298.91,299.92,65192.0,268.1784,269.4252,268.1156,269.0216,65192.0
2020-10-16 10:30:00,299.9,300.21,299.7,300.06,20884.0,269.0036,269.2817,268.8242,269.1472,20884.0
2020-10-16 10:40:00,299.99,300.23,299.68,299.7,17399.0,269.0844,269.2996,268.8063,268.8242,17399.0
2020-10-16 10:50:00,299.69,300.18,299.67,300.0,6946.0,268.8153,269.2548,268.7973,269.0933,6946.0
2020-10-16 11:00:00,299.92,300.04,299.78,299.78,28950.0,269.0216,269.1292,268.896,268.896,28950.0
2020-10-16 11:10:00,299.76,299.81,298.42,298.5,5876.0,268.8781,268.9229,267.6761,267.7479,5876.0
2020-10-16 11:20:00,298.38,298.9,298.1,298.8,4063.0,267.6402,268.1067,267.3891,268.017,4063.0
2020-10-16 11:30:00,298.66,299.14,298.41,299.13,7401.0,267.8914,268.3219,267.6671,268.313,7401.0
2020-10-16 11:40:00,299.07,299.62,298.82,299.49,7318.0,268.2592,268.7525,268.0349,268.6359,7318.0
2020-10-16 11:50:00,299.67,299.92,299.53,299.81,6305.0,268.7973,269.0216,268.6718,268.9229,6305.0
2020-10-16 12:00:00,299.82,300.0,299.39,299.74,8020.0,268.9319,269.0933,268.5462,268.8601,8020.0
2020-10-16 12:10:00,299.61,300.18,299.61,299.84,8458.0,268.7435,269.2548,268.7435,268.9498,8458.0
2020-10-16 12:20:00,299.7,300.05,299.56,299.95,6739.0,268.8242,269.1382,268.6987,269.0485,6739.0
2020-10-16 12:30:00,300.0,300.07,299.74,299.75,17788.0,269.0933,269.1561,268.8601,268.8691,17788.0
2020-10-16 12:40:00,299.76,299.94,299.55,299.7,8342.0,268.8781,269.0395,268.6897,268.8242,8342.0
2020-10-16 12:50:00,299.73,299.88,299.43,299.56,34853.0,268.8512,268.9857,268.5821,268.6987,34853.0
2020-10-16 13:00:00,299.58,299.76,299.28,299.65,10416.0,268.7166,268.8781,268.4475,268.7794,10416.0
2020-10-16 13:10:00,299.61,299.64,299.4,299.46,9365.0,268.7435,268.7704,268.5552,268.609,9365.0
2020-10-16 13:20:00,299.37,299.79,299.37,299.71,15152.0,268.5282,268.905,268.5282,268.8332,15152.0
2020-10-16 13:30:00,299.72,299.78,299.62,299.65,13826.0,268.8422,268.896,268.7525,268.7794,13826.0
2020-10-16 13:40:00,299.65,299.66,299.35,299.5,8824.0,268.7794,268.7884,268.5103,268.6449,8824.0
2020-10-16 13:50:00,299.45,299.65,298.98,299.04,23929.0,268.6,268.7794,268.1784,268.2322,23929.0
2020-10-16 14:00:00,299.01,299.18,298.65,298.84,25267.0,268.2053,268.3578,267.8824,268.0528,25267.0
2020-10-16 14:10:00,298.77,299.17,298.75,299.0,16946.0,267.9901,268.3489,267.9721,268.1964,16946.0
2020-10-16 14:20:00,299.02,299.02,298.81,298.91,6276.0,268.2143,268.2143,268.0259,268.1156,6276.0
2020-10-16 14:30:00,298.83,299.64,298.8,299.24,27948.0,268.0439,268.7704,268.017,268.4116,27948.0
2020-10-16 14:40:00,299.2,299.23,299.02,299.23,9398.0,268.3758,268.4027,268.2143,268.4027,9398.0
2020-10-16 14:50:00,299.18,299.73,299.18,299.61,5189.0,268.3578,268.8512,268.3578,268.7435,5189.0
2020-10-16 15:00:00,299.57,299.59,299.24,299.24,6865.0,268.7076,268.7256,268.4116,268.4116,6865.0
2020-10-16 15:10:00,299.22,299.22,298.57,298.62,9383.0,268.3937,268.3937,267.8107,267.8555,9383.0
2020-10-16 15:20:00,298.65,298.65,298.35,298.45,16056.0,267.8824,267.8824,267.6133,267.703,16056.0
2020-10-16 15:30:00,298.44,298.54,298.2,298.5,14404.0,267.6941,267.7838,267.4788,267.7479,14404.0
2020-10-16 15:40:00,298.54,298.81,298.45,298.48,22198.0,267.7838,268.0259,267.703,267.7299,22198.0
2020-10-16 15:50:00,298.44,298.64,298.06,298.26,41407.0,267.6941,267.8735,267.3532,267.5326,41407.0
2020-10-19 09:30:00,299.96,300.61,299.29,299.29,13188.0,269.0575,269.6405,268.4565,268.4565,13188.0
2020-10-19 09:40:00,299.36,299.65,299.15,299.51,22822.0,268.5193,268.7794,268.3309,268.6538,22822.0
2020-10-19 09:50:00,299.78,299.78,298.94,298.97,16133.0,268.896,268.896,268.1425,268.1695,16133.0
2020-10-19 10:00:00,298.64,298.93,298.24,298.32,3733.0,267.8735,268.1336,267.5147,267.5864,3733.0
2020-10-19 10:10:00,298.3,298.77,297.62,298.76,4730.0,267.5685,267.9901,266.9585,267.9811,4730.0
2020-10-19 10:20:00,298.9,299.06,298.83,299.0,5446.0,268.1067,268.2502,268.0439,268.1964,5446.0
2020-10-19 10:30:00,299.01,299.15,298.61,298.84,16409.0,268.2053,268.3309,267.8465,268.0528,16409.0
2020-10-19 10:40:00,298.96,299.05,297.97,298.31,3616.0,268.1605,268.2412,267.2725,267.5774,3616.0
2020-10-19 10:50:00,298.52,298.78,298.3,298.66,16160.0,267.7658,267.999,267.5685,267.8914,16160.0
2020-10-19 11:00:00,298.76,298.9,298.48,298.5,15461.0,267.9811,268.1067,267.7299,267.7479,15461.0
2020-10-19 11:10:00,298.48,298.65,298.18,298.32,6094.0,267.7299,267.8824,267.4608,267.5864,6094.0
2020-10-19 11:20:00,298.18,298.39,297.62,298.34,27967.0,267.4608,267.6492,266.9585,267.6044,27967.0
2020-10-19 11:30:00,298.33,298.79,297.86,298.7,11670.0,267.5954,268.008,267.1738,267.9273,11670.0
2020-10-19 11:40:00,298.54,298.74,298.07,298.16,4254.0,267.7838,267.9631,267.3622,267.4429,4254.0
2020-10-19 11:50:00,298.13,298.2,297.69,298.0,3446.0,267.416,267.4788,267.0213,267.2994,3446.0
2020-10-19 12:00:00,297.9,298.03,297.55,297.7,4348.0,267.2097,267.3263,266.8957,267.0303,4348.0
2020-10-19 12:10:00,297.86,298.0,297.5,297.73,4893.0,267.1738,267.2994,266.8509,267.0572,4893.0
2020-10-19 12:20:00,297.76,298.26,297.63,298.18,2734.0,267.0841,267.5326,266.9675,267.4608,2734.0
2020-10-19 12:30:00,298.18,298.56,298.05,298.37,4766.0,267.4608,267.8017,267.3442,267.6313,4766.0
2020-10-19 12:40:00,298.3,299.21,298.22,298.99,17722.0,267.5685,268.3847,267.4967,268.1874,17722.0
2020-10-19 12:50:00,298.94,299.02,298.03,298.17,6378.0,268.1425,268.2143,267.3263,267.4519,6378.0
2020-10-19 13:00:00,298.14,298.14,297.78,297.88,3125.0,267.425,267.425,267.1021,267.1917,3125.0
2020-10-19 13:10:00,297.94,298.08,297.46,297.53,15584.0,267.2456,267.3711,266.815,266.8778,15584.0
2020-10-19 13:20:00,297.63,297.66,297.36,297.57,4575.0,266.9675,266.9944,266.7253,266.9137,4575.0
2020-10-19 13:30:00,297.57,297.57,296.95,296.95,5075.0,266.9137,266.9137,266.3576,266.3576,5075.0
2020-10-19 13:40:00,296.95,297.14,296.16,296.33,7950.0,266.3576,266.528,265.6489,265.8014,7950.0
2020-10-19 13:50:00,296.2,296.2,295.31,295.84,6959.0,265.6848,265.6848,264.8865,265.3619,6959.0
2020-10-19 14:00:00,295.81,296.03,295.48,296.0,6592.0,265.335,265.5323,265.039,265.5054,6592.0
2020-10-19 14:10:00,296.21,296.52,296.01,296.26,4196.0,265.6938,265.9719,265.5144,265.7386,4196.0
2020-10-19 14:20:00,296.27,296.83,296.13,296.82,3490.0,265.7476,266.2499,265.622,266.241,3490.0
2020-10-19 14:30:00,296.56,296.58,295.51,295.7,7587.0,266.0077,266.0257,265.0659,265.2363,7587.0
2020-10-19 14:40:00,295.71,295.71,294.37,294.51,9896.0,265.2453,265.2453,264.0434,264.1689,9896.0
2020-10-19 14:50:00,294.37,294.55,294.0,294.01,6823.0,264.0434,264.2048,263.7115,263.7204,6823.0
2020-10-19 15:00:00,294.0,294.0,293.26,293.91,15305.0,263.7115,263.7115,263.0477,263.6307,15305.0
2020-10-19 15:10:00,293.81,294.41,293.38,293.4,10882.0,263.541,264.0792,263.1553,263.1733,10882.0
2020-10-19 15:20:00,293.53,294.05,293.22,293.98,13667.0,263.2899,263.7563,263.0118,263.6935,13667.0
2020-10-19 15:30:00,293.84,294.76,293.84,294.76,9494.0,263.568,264.3932,263.568,264.3932,9494.0
2020-10-19 15:40:00,294.83,295.51,294.54,295.36,18831.0,264.456,265.0659,264.1958,264.9314,18831.0
2020-10-19 15:50:00,295.25,295.4,293.81,294.32,53183.0,264.8327,264.9672,263.541,263.9985,53183.0
2020-10-20 09:30:00,295.51,296.39,295.0,295.07,14175.0,265.0659,265.8553,264.6085,264.6712,14175.0
2020-10-20 09:40:00,295.12,295.78,294.76,295.47,10197.0,264.7161,265.3081,264.3932,265.03,10197.0
2020-10-20 09:50:00,295.43,295.55,294.73,295.01,7205.0,264.9942,265.1018,264.3663,264.6174,7205.0
2020-10-20 10:00:00,294.86,295.18,294.49,294.51,6507.0,264.4829,264.7699,264.151,264.1689,6507.0
2020-10-20 10:10:00,294.46,294.94,294.14,294.18,31572.0,264.1241,264.5546,263.8371,263.8729,31572.0
2020-10-20 10:20:00,294.2,295.42,294.1,294.84,18356.0,263.8909,264.9852,263.8012,264.4649,18356.0
2020-10-20 10:30:00,295.11,296.21,294.98,296.21,4385.0,264.7071,265.6938,264.5905,265.6938,4385.0
2020-10-20 10:40:00,296.53,296.92,296.42,296.84,3377.0,265.9808,266.3307,265.8822,266.2589,3377.0
2020-10-20 10:50:00,296.79,297.0,296.32,296.32,2651.0,266.214,266.4024,265.7925,265.7925,2651.0
2020-10-20 11:00:00,296.31,296.34,295.55,295.78,2519.0,265.7835,265.8104,265.1018,265.3081,2519.0
2020-10-20 11:10:00,295.62,295.75,295.23,295.38,6382.0,265.1646,265.2812,264.8148,264.9493,6382.0
2020-10-20 11:20:00,295.22,295.64,295.21,295.49,6617.0,264.8058,265.1825,264.7968,265.048,6617.0
2020-10-20 11:30:00,295.51,296.02,295.21,295.45,7085.0,265.0659,265.5234,264.7968,265.0121,7085.0
2020-10-20 11:40:00,295.68,296.04,295.67,295.75,2541.0,265.2184,265.5413,265.2094,265.2812,2541.0
2020-10-20 11:50:00,295.56,296.27,295.44,296.27,3959.0,265.1108,265.7476,265.0031,265.7476,3959.0
2020-10-20 12:00:00,296.27,296.4,296.12,296.12,3057.0,265.7476,265.8642,265.6131,265.6131,3057.0
2020-10-20 12:10:00,296.33,296.87,296.28,296.64,4557.0,265.8014,266.2858,265.7566,266.0795,4557.0
2020-10-20 12:20:00,296.73,296.73,296.34,296.34,2821.0,266.1602,266.1602,265.8104,265.8104,2821.0
2020-10-20 12:30:00,296.47,297.1,296.21,296.65,22517.0,265.927,266.4921,265.6938,266.0885,22517.0
2020-10-20 12:40:00,296.64,296.71,295.85,295.97,6840.0,266.0795,266.1423,265.3709,265.4785,6840.0
2020-10-20 12:50:00,295.89,296.02,295.64,295.87,3031.0,265.4068,265.5234,265.1825,265.3888,3031.0
2020-10-20 13:00:00,296.08,296.34,296.06,296.06,1000.0,265.5772,265.8104,265.5592,265.5592,1000.0
2020-10-20 13:10:00,296.11,296.52,295.9,296.02,5823.0,265.6041,265.9719,265.4157,265.5234,5823.0
2020-10-20 13:20:00,296.05,297.17,296.05,297.06,7495.0,265.5503,266.5549,265.5503,266.4562,7495.0
2020-10-20 13:30:00,297.0,297.39,296.75,296.93,6575.0,266.4024,266.7522,266.1782,266.3396,6575.0
2020-10-20 13:40:00,297.06,297.37,297.02,297.22,3363.0,266.4562,266.7343,266.4203,266.5997,3363.0
2020-10-20 13:50:00,297.1,297.12,295.88,295.88,8995.0,266.4921,266.51,265.3978,265.3978,8995.0
2020-10-20 14:00:00,296.09,296.18,295.42,295.76,6165.0,265.5862,265.6669,264.9852,265.2902,6165.0
2020-10-20 14:10:00,295.78,296.13,295.78,296.05,4000.0,265.3081,265.622,265.3081,265.5503,4000.0
2020-10-20 14:20:00,296.08,296.19,295.65,295.66,3154.0,265.5772,265.6759,265.1915,265.2005,3154.0
2020-10-20 14:30:00,295.84,296.15,295.84,296.04,2790.0,265.3619,265.64,265.3619,265.5413,2790.0
2020-10-20 14:40:00,296.04,296.16,295.91,296.02,2896.0,265.5413,265.6489,265.4247,265.5234,2896.0
2020-10-20 14:50:00,295.76,295.94,295.3,295.83,3883.0,265.2902,265.4516,264.8775,265.3529,3883.0
2020-10-20 15:00:00,295.88,296.19,294.53,294.53,11141.0,265.3978,265.6759,264.1869,264.1869,11141.0
2020-10-20 15:10:00,294.5,295.15,294.19,295.15,6916.0,264.16,264.743,263.8819,264.743,6916.0
2020-10-20 15:20:00,295.07,295.43,294.7,295.38,4928.0,264.6712,264.9942,264.3394,264.9493,4928.0
2020-10-20 15:30:00,295.43,295.43,294.64,295.04,3128.0,264.9942,264.9942,264.2855,264.6443,3128.0
2020-10-20 15:40:00,295.14,295.91,295.08,295.08,7341.0,264.734,265.4247,264.6802,264.6802,7341.0
2020-10-20 15:50:00,295.05,295.54,294.45,294.45,18649.0,264.6533,265.0928,264.1151,264.1151,18649.0
2020-10-21 09:30:00,294.04,295.56,293.91,295.13,12302.0,263.7474,265.1108,263.6307,264.7251,12302.0
2020-10-21 09:40:00,295.5,297.13,295.5,296.57,5582.0,265.0569,266.519,265.0569,266.0167,5582.0
2020-10-21 09:50:00,296.55,296.87,296.33,296.69,4325.0,265.9988,266.2858,265.8014,266.1243,4325.0
2020-10-21 10:00:00,296.65,297.55,296.26,297.37,3203.0,266.0885,266.8957,265.7386,266.7343,3203.0
2020-10-21 10:10:00,297.46,298.03,297.42,297.54,3812.0,266.815,267.3263,266.7791,266.8868,3812.0
2020-10-21 10:20:00,297.55,297.93,297.17,297.19,13017.0,266.8957,267.2366,266.5549,266.5728,13017.0
2020-10-21 10:30:00,297.07,297.07,296.36,296.5,2764.0,266.4652,266.4652,265.8283,265.9539,2764.0
2020-10-21 10:40:00,296.41,296.69,295.52,295.52,4438.0,265.8732,266.1243,265.0749,265.0749,4438.0
2020-10-21 10:50:00,295.52,295.77,295.11,295.11,5893.0,265.0749,265.2991,264.7071,264.7071,5893.0
2020-10-21 11:00:00,295.42,295.42,294.69,294.81,2407.0,264.9852,264.9852,264.3304,264.438,2407.0
2020-10-21 11:10:00,294.54,294.54,293.35,293.72,9126.0,264.1958,264.1958,263.1284,263.4603,9126.0
2020-10-21 11:20:00,293.67,294.07,293.11,293.85,7801.0,263.4155,263.7743,262.9132,263.5769,7801.0
2020-10-21 11:30:00,294.17,294.5,294.03,294.31,3429.0,263.864,264.16,263.7384,263.9895,3429.0
2020-10-21 11:40:00,294.49,294.49,294.18,294.28,2884.0,264.151,264.151,263.8729,263.9626,2884.0
2020-10-21 11:50:00,294.45,294.87,294.29,294.31,3351.0,264.1151,264.4918,263.9716,263.9895,3351.0
2020-10-21 12:00:00,294.56,295.03,294.39,295.03,1400.0,264.2138,264.6354,264.0613,264.6354,1400.0
2020-10-21 12:10:00,295.11,295.11,294.43,294.52,2534.0,264.7071,264.7071,264.0972,264.1779,2534.0
2020-10-21 12:20:00,294.55,295.76,294.39,294.64,3835.0,264.2048,265.2902,264.0613,264.2855,3835.0
2020-10-21 12:30:00,294.5,294.56,293.99,294.26,3301.0,264.16,264.2138,263.7025,263.9447,3301.0
2020-10-21 12:40:00,294.26,294.8,294.14,294.29,4081.0,263.9447,264.4291,263.8371,263.9716,4081.0
2020-10-21 12:50:00,294.27,294.33,293.93,294.25,2239.0,263.9537,264.0075,263.6487,263.9357,2239.0
2020-10-21 13:00:00,294.23,294.56,294.15,294.38,1834.0,263.9178,264.2138,263.846,264.0523,1834.0
2020-10-21 13:10:00,294.35,294.63,294.29,294.63,1201.0,264.0254,264.2766,263.9716,264.2766,1201.0
2020-10-21 13:20:00,294.5,294.54,294.31,294.53,1300.0,264.16,264.1958,263.9895,264.1869,1300.0
2020-10-21 13:30:00,294.54,294.65,293.81,293.83,2313.0,264.1958,264.2945,263.541,263.559,2313.0
2020-10-21 13:40:00,293.88,294.13,293.88,293.98,1300.0,263.6038,263.8281,263.6038,263.6935,1300.0
2020-10-21 13:50:00,294.07,294.25,293.88,293.88,1600.0,263.7743,263.9357,263.6038,263.6038,1600.0
2020-10-21 14:00:00,294.03,294.26,293.95,294.14,1887.0,263.7384,263.9447,263.6666,263.8371,1887.0
2020-10-21 14:10:00,294.04,294.64,294.04,294.55,3098.0,263.7474,264.2855,263.7474,264.2048,3098.0
2020-10-21 14:20:00,294.62,294.98,294.62,294.91,1204.0,264.2676,264.5905,264.2676,264.5277,1204.0
2020-10-21 14:30:00,294.89,295.27,294.76,295.03,3082.0,264.5098,264.8506,264.3932,264.6354,3082.0
2020-10-21 14:40:00,295.09,295.29,294.97,295.03,3773.0,264.6892,264.8686,264.5815,264.6354,3773.0
2020-10-21 14:50:00,294.9,295.0,294.75,294.97,2897.0,264.5188,264.6085,264.3842,264.5815,2897.0
2020-10-21 15:00:00,295.01,295.03,294.02,294.14,7256.0,264.6174,264.6354,263.7294,263.8371,7256.0
2020-10-21 15:10:00,294.07,294.09,293.64,293.84,4024.0,263.7743,263.7922,263.3886,263.568,4024.0
2020-10-21 15:20:00,294.01,294.57,293.9,294.53,5462.0,263.7204,264.2228,263.6218,264.1869,5462.0
2020-10-21 15:30:00,294.63,294.9,293.89,293.96,8622.0,264.2766,264.5188,263.6128,263.6756,8622.0
2020-10-21 15:40:00,293.96,294.08,293.11,293.11,9128.0,263.6756,263.7832,262.9132,262.9132,9128.0
2020-10-21 15:50:00,293.28,293.82,293.12,293.26,26711.0,263.0657,263.55,262.9221,263.0477,26711.0
2020-10-22 09:30:00,292.54,294.13,292.54,292.56,11849.0,262.4019,263.8281,262.4019,262.4198,11849.0
2020-10-22 09:40:00,292.57,293.06,292.19,293.0,6062.0,262.4288,262.8683,262.0879,262.8145,6062.0
2020-10-22 09:50:00,292.92,292.96,292.19,292.19,6098.0,262.7427,262.7786,262.0879,262.0879,6098.0
2020-10-22 10:00:00,291.84,292.81,291.52,292.74,3542.0,261.774,262.6441,261.487,262.5813,3542.0
2020-10-22 10:10:00,292.75,292.75,291.6,291.94,3583.0,262.5903,262.5903,261.5587,261.8637,3583.0
2020-10-22 10:20:00,292.07,292.08,290.77,291.03,9643.0,261.9803,261.9893,260.8142,261.0475,9643.0
2020-10-22 10:30:00,291.13,291.39,290.41,290.84,6706.0,261.1371,261.3704,260.4913,260.877,6706.0
2020-10-22 10:40:00,290.53,290.64,289.11,289.29,10667.0,260.599,260.6976,259.3253,259.4867,10667.0
2020-10-22 10:50:00,289.3,290.37,289.01,290.0,19218.0,259.4957,260.4554,259.2356,260.1236,19218.0
2020-10-22 11:00:00,290.0,290.66,289.89,289.9,6702.0,260.1236,260.7156,260.0249,260.0339,6702.0
2020-10-22 11:10:00,289.98,290.49,289.94,290.09,8240.0,260.1056,260.5631,260.0697,260.2043,8240.0
2020-10-22 11:20:00,290.17,290.67,289.63,289.63,11813.0,260.276,260.7245,259.7917,259.7917,11813.0
2020-10-22 11:30:00,289.48,289.79,289.35,289.58,7020.0,259.6571,259.9352,259.5405,259.7468,7020.0
2020-10-22 11:40:00,289.59,290.53,289.59,290.53,5884.0,259.7558,260.599,259.7558,260.599,5884.0
2020-10-22 11:50:00,290.3,290.41,289.8,289.99,7367.0,260.3927,260.4913,259.9442,260.1146,7367.0
2020-10-22 12:00:00,289.98,290.23,289.69,289.89,6247.0,260.1056,260.3299,259.8455,260.0249,6247.0
2020-10-22 12:10:00,289.9,290.25,289.72,290.13,3151.0,260.0339,260.3478,259.8724,260.2402,3151.0
2020-10-22 12:20:00,290.18,290.29,289.95,290.28,7335.0,260.285,260.3837,260.0787,260.3747,7335.0
2020-10-22 12:30:00,290.26,290.65,290.13,290.49,2521.0,260.3568,260.7066,260.2402,260.5631,2521.0
2020-10-22 12:40:00,290.55,291.7,290.55,291.7,2639.0,260.6169,261.6484,260.6169,261.6484,2639.0
2020-10-22 12:50:00,291.58,291.58,291.35,291.44,2058.0,261.5408,261.5408,261.3345,261.4152,2058.0
2020-10-22 13:00:00,291.57,292.0,291.57,291.89,4372.0,261.5318,261.9175,261.5318,261.8189,4372.0
2020-10-22 13:10:00,292.05,292.74,291.76,292.65,3184.0,261.9624,262.5813,261.7022,262.5006,3184.0
2020-10-22 13:20:00,292.46,292.46,291.92,291.99,8903.0,262.3301,262.3301,261.8458,261.9085,8903.0
2020-10-22 13:30:00,292.22,292.22,291.99,292.1,6056.0,262.1149,262.1149,261.9085,262.0072,6056.0
2020-10-22 13:40:00,292.15,292.22,291.9,292.09,4309.0,262.0521,262.1149,261.8278,261.9982,4309.0
2020-10-22 13:50:00,292.11,292.85,292.07,292.57,6273.0,262.0162,262.68,261.9803,262.4288,6273.0
2020-10-22 14:00:00,292.55,293.05,292.5,292.63,7581.0,262.4109,262.8593,262.366,262.4826,7581.0
2020-10-22 14:10:00,292.66,292.93,292.23,292.92,4779.0,262.5095,262.7517,262.1238,262.7427,4779.0
2020-10-22 14:20:00,292.98,293.03,292.33,292.41,13567.0,262.7966,262.8414,262.2135,262.2853,13567.0
2020-10-22 14:30:00,292.45,292.93,292.45,292.7,4705.0,262.3212,262.7517,262.3212,262.5454,4705.0
2020-10-22 14:40:00,292.8,292.8,292.34,292.46,8999.0,262.6351,262.6351,262.2225,262.3301,8999.0
2020-10-22 14:50:00,292.5,292.63,292.17,292.21,3910.0,262.366,262.4826,262.07,262.1059,3910.0
2020-10-22 15:00:00,292.27,292.36,291.98,291.98,4337.0,262.1597,262.2404,261.8996,261.8996,4337.0
2020-10-22 15:10:00,292.06,292.44,292.04,292.44,6455.0,261.9713,262.3122,261.9534,262.3122,6455.0
2020-10-22 15:20:00,292.43,292.97,292.37,292.97,7152.0,262.3032,262.7876,262.2494,262.7876,7152.0
2020-10-22 15:30:00,292.82,293.01,292.67,292.9,6072.0,262.653,262.8235,262.5185,262.7248,6072.0
2020-10-22 15:40:00,293.05,293.16,292.64,292.8,7352.0,262.8593,262.958,262.4916,262.6351,7352.0
2020-10-22 15:50:00,292.86,293.12,292.21,292.46,32989.0,262.6889,262.9221,262.1059,262.3301,32989.0
2020-10-23 09:30:00,294.98,295.6,294.32,294.32,13807.0,264.5905,265.1466,263.9985,263.9985,13807.0
2020-10-23 09:40:00,294.31,294.81,293.79,294.35,3381.0,263.9895,264.438,263.5231,264.0254,3381.0
2020-10-23 09:50:00,294.22,294.8,293.85,294.8,9349.0,263.9088,264.4291,263.5769,264.4291,9349.0
2020-10-23 10:00:00,294.88,294.98,293.78,293.78,5607.0,264.5008,264.5905,263.5141,263.5141,5607.0
2020-10-23 10:10:00,293.64,294.54,293.39,294.53,22384.0,263.3886,264.1958,263.1643,264.1869,22384.0
2020-10-23 10:20:00,294.29,294.56,293.87,294.21,3496.0,263.9716,264.2138,263.5949,263.8998,3496.0
2020-10-23 10:30:00,294.03,295.0,293.98,294.62,3236.0,263.7384,264.6085,263.6935,264.2676,3236.0
2020-10-23 10:40:00,294.78,295.12,294.76,294.88,3062.0,264.4111,264.7161,264.3932,264.5008,3062.0
2020-10-23 10:50:00,294.76,294.97,294.41,294.45,3676.0,264.3932,264.5815,264.0792,264.1151,3676.0
2020-10-23 11:00:00,294.41,294.5,293.99,294.1,2888.0,264.0792,264.16,263.7025,263.8012,2888.0
2020-10-23 11:10:00,294.03,294.37,293.85,294.13,4143.0,263.7384,264.0434,263.5769,263.8281,4143.0
2020-10-23 11:20:00,293.99,293.99,293.08,293.69,2300.0,263.7025,263.7025,262.8863,263.4334,2300.0
2020-10-23 11:30:00,293.79,294.28,293.79,294.24,2579.0,263.5231,263.9626,263.5231,263.9267,2579.0
2020-10-23 11:40:00,294.06,294.06,293.45,293.45,1700.0,263.7653,263.7653,263.2181,263.2181,1700.0
2020-10-23 11:50:00,293.51,294.04,293.5,294.04,3701.0,263.272,263.7474,263.263,263.7474,3701.0
2020-10-23 12:00:00,293.91,294.24,293.84,293.84,1952.0,263.6307,263.9267,263.568,263.568,1952.0
2020-10-23 12:10:00,293.76,293.8,292.85,293.41,6057.0,263.4962,263.5321,262.68,263.1823,6057.0
2020-10-23 12:20:00,293.28,293.29,292.47,293.02,8787.0,263.0657,263.0746,262.3391,262.8324,8787.0
2020-10-23 12:30:00,292.97,293.18,292.67,292.85,2176.0,262.7876,262.976,262.5185,262.68,2176.0
2020-10-23 12:40:00,292.99,293.19,292.84,292.87,4260.0,262.8055,262.9849,262.671,262.6979,4260.0
2020-10-23 12:50:00,292.94,293.09,292.29,292.29,7562.0,262.7607,262.8952,262.1776,262.1776,7562.0
2020-10-23 13:00:00,292.23,293.38,292.22,293.29,3554.0,262.1238,263.1553,262.1149,263.0746,3554.0
2020-10-23 13:10:00,293.29,293.31,292.94,293.22,3894.0,263.0746,263.0926,262.7607,263.0118,3894.0
2020-10-23 13:20:00,293.14,293.62,293.13,293.55,2610.0,262.9401,263.3706,262.9311,263.3078,2610.0
2020-10-23 13:30:00,293.42,293.91,293.35,293.46,6840.0,263.1912,263.6307,263.1284,263.2271,6840.0
2020-10-23 13:40:00,293.67,293.9,293.48,293.9,2944.0,263.4155,263.6218,263.245,263.6218,2944.0
2020-10-23 13:50:00,293.91,294.05,293.76,294.05,2800.0,263.6307,263.7563,263.4962,263.7563,2800.0
2020-10-23 14:00:00,294.04,294.42,293.88,294.42,1762.0,263.7474,264.0882,263.6038,264.0882,1762.0
2020-10-23 14:10:00,294.39,294.45,294.06,294.4,3352.0,264.0613,264.1151,263.7653,264.0703,3352.0
2020-10-23 14:20:00,294.32,294.51,294.32,294.51,2864.0,263.9985,264.1689,263.9985,264.1689,2864.0
2020-10-23 14:30:00,294.57,294.84,294.28,294.29,4947.0,264.2228,264.4649,263.9626,263.9716,4947.0
2020-10-23 14:40:00,294.33,294.33,294.0,294.21,1931.0,264.0075,264.0075,263.7115,263.8998,1931.0
2020-10-23 14:50:00,294.35,294.85,294.29,294.67,4447.0,264.0254,264.4739,263.9716,264.3124,4447.0
2020-10-23 15:00:00,294.73,294.92,294.6,294.74,3009.0,264.3663,264.5367,264.2497,264.3752,3009.0
2020-10-23 15:10:00,294.67,294.98,294.66,294.78,3300.0,264.3124,264.5905,264.3035,264.4111,3300.0
2020-10-23 15:20:00,294.83,295.28,294.69,294.74,10342.0,264.456,264.8596,264.3304,264.3752,10342.0
2020-10-23 15:30:00,294.79,294.8,294.28,294.49,9326.0,264.4201,264.4291,263.9626,264.151,9326.0
2020-10-23 15:40:00,294.47,294.7,294.35,294.48,8577.0,264.1331,264.3394,264.0254,264.142,8577.0
2020-10-23 15:50:00,294.51,294.55,293.95,294.1,37245.0,264.1689,264.2048,263.6666,263.8012,37245.0
2020-10-26 09:30:00,289.94,291.27,288.26,288.96,21741.0,260.0697,261.2627,258.5628,259.1907,21741.0
2020-10-26 09:40:00,288.66,288.69,287.53,287.53,4163.0,258.9216,258.9485,257.908,257.908,4163.0
2020-10-26 09:50:00,287.25,288.03,287.11,287.89,4346.0,257.6569,258.3565,257.5313,258.2309,4346.0
2020-10-26 10:00:00,287.89,287.95,287.16,287.47,4738.0,258.2309,258.2848,257.5761,257.8542,4738.0
2020-10-26 10:10:00,287.37,287.67,287.03,287.32,3053.0,257.7645,258.0336,257.4595,257.7197,3053.0
2020-10-26 10:20:00,287.5,287.52,286.92,286.92,6001.0,257.8811,257.8991,257.3609,257.3609,6001.0
2020-10-26 10:30:00,286.94,286.95,285.62,286.51,12947.0,257.3788,257.3878,256.1948,256.9931,12947.0
2020-10-26 10:40:00,286.62,286.99,286.21,286.54,13257.0,257.0918,257.4237,256.724,257.02,13257.0
2020-10-26 10:50:00,286.23,286.24,285.15,285.3,6912.0,256.742,256.7509,255.7732,255.9078,6912.0
2020-10-26 11:00:00,285.2,285.2,284.11,284.51,10078.0,255.8181,255.8181,254.8404,255.1992,10078.0
2020-10-26 11:10:00,284.86,285.22,283.1,283.19,14136.0,255.5131,255.836,253.9344,254.0151,14136.0
2020-10-26 11:20:00,283.16,283.92,283.04,283.78,11501.0,253.9882,254.6699,253.8806,254.5444,11501.0
2020-10-26 11:30:00,283.63,284.08,283.31,284.01,7438.0,254.4098,254.8135,254.1228,254.7507,7438.0
2020-10-26 11:40:00,283.84,284.43,283.65,284.43,4459.0,254.5982,255.1274,254.4278,255.1274,4459.0
2020-10-26 11:50:00,284.3,284.3,283.68,284.01,6183.0,255.0108,255.0108,254.4547,254.7507,6183.0
2020-10-26 12:00:00,284.01,284.73,283.86,284.36,8588.0,254.7507,255.3965,254.6161,255.0646,8588.0
2020-10-26 12:10:00,284.34,284.6,284.05,284.34,20347.0,255.0467,255.2799,254.7865,255.0467,20347.0
2020-10-26 12:20:00,284.37,285.1,284.13,284.89,9910.0,255.0736,255.7284,254.8583,255.54,9910.0
2020-10-26 12:30:00,284.87,285.02,284.16,285.02,11821.0,255.5221,255.6566,254.8852,255.6566,11821.0
2020-10-26 12:40:00,285.0,285.13,284.78,285.0,10479.0,255.6387,255.7553,255.4413,255.6387,10479.0
2020-10-26 12:50:00,285.05,285.38,285.02,285.35,10841.0,255.6835,255.9795,255.6566,255.9526,10841.0
2020-10-26 13:00:00,285.38,285.5,285.16,285.18,2632.0,255.9795,256.0872,255.7822,255.8001,2632.0
2020-10-26 13:10:00,285.54,285.54,284.28,284.35,4025.0,256.123,256.123,254.9929,255.0556,4025.0
2020-10-26 13:20:00,284.38,284.38,283.57,283.8,3743.0,255.0825,255.0825,254.356,254.5623,3743.0
2020-10-26 13:30:00,283.66,283.99,283.18,283.99,5371.0,254.4367,254.7327,254.0062,254.7327,5371.0
2020-10-26 13:40:00,283.88,283.89,283.41,283.75,3352.0,254.6341,254.643,254.2125,254.5175,3352.0
2020-10-26 13:50:00,283.86,284.69,283.84,284.6,8125.0,254.6161,255.3606,254.5982,255.2799,8125.0
2020-10-26 14:00:00,284.45,285.76,284.45,285.21,3379.0,255.1453,256.3204,255.1453,255.827,3379.0
2020-10-26 14:10:00,285.33,285.53,284.91,285.53,3519.0,255.9347,256.1141,255.5579,256.1141,3519.0
2020-10-26 14:20:00,285.34,286.42,285.17,286.35,4576.0,255.9436,256.9124,255.7912,256.8496,4576.0
2020-10-26 14:30:00,286.27,286.46,285.0,285.0,10653.0,256.7778,256.9483,255.6387,255.6387,10653.0
2020-10-26 14:40:00,284.93,285.22,284.7,284.81,9829.0,255.5759,255.836,255.3696,255.4682,9829.0
2020-10-26 14:50:00,284.96,285.79,284.96,285.36,3100.0,255.6028,256.3473,255.6028,255.9616,3100.0
2020-10-26 15:00:00,285.21,285.75,284.97,285.04,8533.0,255.827,256.3114,255.6118,255.6746,8533.0
2020-10-26 15:10:00,285.13,285.64,284.99,285.24,7316.0,255.7553,256.2127,255.6297,255.8539,7316.0
2020-10-26 15:20:00,285.34,286.14,285.33,286.14,7842.0,255.9436,256.6612,255.9347,256.6612,7842.0
2020-10-26 15:30:00,286.08,286.56,285.75,286.04,7626.0,256.6074,257.038,256.3114,256.5715,7626.0
2020-10-26 15:40:00,286.14,286.27,285.26,285.39,14565.0,256.6612,256.7778,255.8719,255.9885,14565.0
2020-10-26 15:50:00,285.24,286.8,285.22,286.36,47070.0,255.8539,257.2532,255.836,256.8586,47070.0
2020-10-27 09:30:00,287.13,288.34,286.99,287.08,15476.0,257.5492,258.6346,257.4237,257.5044,15476.0
2020-10-27 09:40:00,287.1,287.18,286.01,286.6,15851.0,257.5223,257.5941,256.5446,257.0738,15851.0
2020-10-27 09:50:00,286.45,286.84,286.06,286.83,13207.0,256.9393,257.2891,256.5895,257.2801,13207.0
2020-10-27 10:00:00,287.01,287.59,286.55,286.99,5412.0,257.4416,257.9618,257.029,257.4237,5412.0
2020-10-27 10:10:00,287.06,287.06,285.89,285.9,4646.0,257.4864,257.4864,256.437,256.446,4646.0
2020-10-27 10:20:00,285.89,285.89,285.05,285.51,3982.0,256.437,256.437,255.6835,256.0961,3982.0
2020-10-27 10:30:00,285.55,286.28,285.55,286.07,2236.0,256.132,256.7868,256.132,256.5984,2236.0
2020-10-27 10:40:00,286.1,287.07,285.98,286.91,4993.0,256.6254,257.4954,256.5177,257.3519,4993.0
2020-10-27 10:50:00,287.17,287.4,286.72,286.73,6665.0,257.5851,257.7914,257.1815,257.1904,6665.0
2020-10-27 11:00:00,286.69,287.51,286.65,287.51,7930.0,257.1546,257.8901,257.1187,257.8901,7930.0
2020-10-27 11:10:00,287.42,288.02,287.18,287.22,9604.0,257.8094,258.3475,257.5941,257.63,9604.0
2020-10-27 11:20:00,287.37,287.62,287.17,287.37,15912.0,257.7645,257.9888,257.5851,257.7645,15912.0
2020-10-27 11:30:00,287.35,287.6,287.17,287.47,9346.0,257.7466,257.9708,257.5851,257.8542,9346.0
2020-10-27 11:40:00,287.44,288.01,287.18,287.74,4565.0,257.8273,258.3386,257.5941,258.0964,4565.0
2020-10-27 11:50:00,287.71,288.05,287.37,288.05,5992.0,258.0695,258.3745,257.7645,258.3745,5992.0
2020-10-27 12:00:00,287.94,288.01,287.57,287.71,4280.0,258.2758,258.3386,257.9439,258.0695,4280.0
2020-10-27 12:10:00,287.68,287.82,287.53,287.78,4313.0,258.0426,258.1682,257.908,258.1323,4313.0
2020-10-27 12:20:00,287.71,288.0,287.65,287.65,6521.0,258.0695,258.3296,258.0157,258.0157,6521.0
2020-10-27 12:30:00,287.74,287.74,287.04,287.17,3000.0,258.0964,258.0964,257.4685,257.5851,3000.0
2020-10-27 12:40:00,287.21,287.43,286.8,286.8,3192.0,257.621,257.8183,257.2532,257.2532,3192.0
2020-10-27 12:50:00,286.67,286.69,286.35,286.44,2668.0,257.1366,257.1546,256.8496,256.9303,2668.0
2020-10-27 13:00:00,286.51,286.59,286.14,286.14,2900.0,256.9931,257.0649,256.6612,256.6612,2900.0
2020-10-27 13:10:00,286.23,286.41,286.1,286.27,2234.0,256.742,256.9034,256.6254,256.7778,2234.0
2020-10-27 13:20:00,286.45,287.06,286.33,286.92,6899.0,256.9393,257.4864,256.8317,257.3609,6899.0
2020-10-27 13:30:00,286.92,287.51,286.84,287.29,6861.0,257.3609,257.8901,257.2891,257.6928,6861.0
2020-10-27 13:40:00,287.31,287.37,286.85,287.36,2451.0,257.7107,257.7645,257.2981,257.7555,2451.0
2020-10-27 13:50:00,287.35,287.35,286.7,286.7,1623.0,257.7466,257.7466,257.1635,257.1635,1623.0
2020-10-27 14:00:00,286.7,286.99,286.7,286.76,2343.0,257.1635,257.4237,257.1635,257.2174,2343.0
2020-10-27 14:10:00,286.74,286.74,286.02,286.03,2070.0,257.1994,257.1994,256.5536,256.5626,2070.0
2020-10-27 14:20:00,285.85,286.35,285.84,286.09,4288.0,256.4011,256.8496,256.3921,256.6164,4288.0
2020-10-27 14:30:00,285.95,286.08,285.62,285.8,3020.0,256.4908,256.6074,256.1948,256.3563,3020.0
2020-10-27 14:40:00,285.73,285.9,285.25,285.49,4071.0,256.2935,256.446,255.8629,256.0782,4071.0
2020-10-27 14:50:00,285.55,285.56,284.96,285.01,4260.0,256.132,256.141,255.6028,255.6476,4260.0
2020-10-27 15:00:00,285.03,285.25,284.58,284.59,4985.0,255.6656,255.8629,255.2619,255.2709,4985.0
2020-10-27 15:10:00,284.68,285.02,284.53,284.65,5684.0,255.3516,255.6566,255.2171,255.3247,5684.0
2020-10-27 15:20:00,284.65,285.2,284.59,284.9,5822.0,255.3247,255.8181,255.2709,255.549,5822.0
2020-10-27 15:30:00,284.94,285.05,284.46,284.74,6583.0,255.5849,255.6835,255.1543,255.4055,6583.0
2020-10-27 15:40:00,284.71,285.03,284.02,284.08,10864.0,255.3786,255.6656,254.7596,254.8135,10864.0
2020-10-27 15:50:00,283.63,284.13,283.37,283.5,39876.0,254.4098,254.8583,254.1766,254.2932,39876.0
2020-10-28 09:30:00,277.0,279.58,275.66,278.07,33760.0,248.4629,250.7771,247.2609,249.4226,33760.0
2020-10-28 09:40:00,278.45,279.65,278.45,279.06,2761.0,249.7635,250.8398,249.7635,250.3106,2761.0
2020-10-28 09:50:00,278.64,278.8,277.04,277.73,9453.0,249.9339,250.0774,248.4987,249.1176,9453.0
2020-10-28 10:00:00,277.62,278.39,277.09,277.78,5284.0,249.019,249.7097,248.5436,249.1625,5284.0
2020-10-28 10:10:00,277.7,277.95,276.28,276.3,5520.0,249.0907,249.315,247.817,247.835,5520.0
2020-10-28 10:20:00,276.25,276.45,274.32,274.65,17294.0,247.7901,247.9695,246.059,246.355,17294.0
2020-10-28 10:30:00,274.99,276.34,274.82,275.63,7246.0,246.6599,247.8708,246.5074,247.234,7246.0
2020-10-28 10:40:00,275.49,276.6,275.07,276.37,23777.0,247.1084,248.1041,246.7317,247.8978,23777.0
2020-10-28 10:50:00,276.13,276.61,275.45,276.6,6000.0,247.6825,248.113,247.0725,248.1041,6000.0
2020-10-28 11:00:00,276.15,276.74,275.45,276.43,5656.0,247.7004,248.2296,247.0725,247.9516,5656.0
2020-10-28 11:10:00,276.38,276.52,275.55,275.7,4928.0,247.9067,248.0323,247.1622,247.2968,4928.0
2020-10-28 11:20:00,275.74,276.08,274.76,274.96,8253.0,247.3327,247.6376,246.4536,246.633,8253.0
2020-10-28 11:30:00,275.04,275.44,274.46,275.36,5255.0,246.7048,247.0636,246.1845,246.9918,5255.0
2020-10-28 11:40:00,275.19,276.25,275.13,276.14,3273.0,246.8393,247.7901,246.7855,247.6915,3273.0
2020-10-28 11:50:00,275.91,277.21,275.91,277.17,6893.0,247.4851,248.6512,247.4851,248.6153,6893.0
2020-10-28 12:00:00,277.25,277.89,276.64,277.24,11352.0,248.6871,249.2612,248.1399,248.6781,11352.0
2020-10-28 12:10:00,277.1,277.8,277.09,277.62,13701.0,248.5525,249.1804,248.5436,249.019,13701.0
2020-10-28 12:20:00,277.51,277.55,276.74,276.74,5960.0,248.9203,248.9562,248.2296,248.2296,5960.0
2020-10-28 12:30:00,276.92,276.92,275.66,275.69,6486.0,248.3911,248.3911,247.2609,247.2878,6486.0
2020-10-28 12:40:00,275.75,275.8,275.41,275.73,5677.0,247.3416,247.3865,247.0367,247.3237,5677.0
2020-10-28 12:50:00,275.72,276.43,275.59,276.18,3098.0,247.3147,247.9516,247.1981,247.7273,3098.0
2020-10-28 13:00:00,276.12,276.12,275.64,275.94,7562.0,247.6735,247.6735,247.243,247.5121,7562.0
2020-10-28 13:10:00,275.94,275.95,275.17,275.59,26468.0,247.5121,247.521,246.8214,247.1981,26468.0
2020-10-28 13:20:00,275.43,275.88,274.95,275.88,8059.0,247.0546,247.4582,246.624,247.4582,8059.0
2020-10-28 13:30:00,275.72,276.16,275.14,275.84,9275.0,247.3147,247.7094,246.7945,247.4224,9275.0
2020-10-28 13:40:00,275.58,276.06,275.37,276.06,5370.0,247.1891,247.6197,247.0008,247.6197,5370.0
2020-10-28 13:50:00,276.01,276.18,275.56,276.04,6653.0,247.5748,247.7273,247.1712,247.6018,6653.0
2020-10-28 14:00:00,275.98,276.12,275.5,275.77,6889.0,247.5479,247.6735,247.1174,247.3596,6889.0
2020-10-28 14:10:00,275.75,276.06,275.64,275.86,7690.0,247.3416,247.6197,247.243,247.4403,7690.0
2020-10-28 14:20:00,275.75,276.35,275.75,275.97,17124.0,247.3416,247.8798,247.3416,247.539,17124.0
2020-10-28 14:30:00,276.04,276.16,275.12,275.22,9744.0,247.6018,247.7094,246.7765,246.8662,9744.0
2020-10-28 14:40:00,275.17,275.41,274.9,274.91,22818.0,246.8214,247.0367,246.5792,246.5882,22818.0
2020-10-28 14:50:00,275.06,275.61,274.41,275.25,13614.0,246.7227,247.2161,246.1397,246.8931,13614.0
2020-10-28 15:00:00,275.11,275.22,274.7,275.02,11224.0,246.7676,246.8662,246.3998,246.6868,11224.0
2020-10-28 15:10:00,274.87,275.46,274.7,274.98,10500.0,246.5523,247.0815,246.3998,246.651,10500.0
2020-10-28 15:20:00,275.0,275.88,274.89,275.6,11673.0,246.6689,247.4582,246.5702,247.2071,11673.0
2020-10-28 15:30:00,275.66,276.09,274.75,274.75,14219.0,247.2609,247.6466,246.4447,246.4447,14219.0
2020-10-28 15:40:00,274.85,275.34,274.42,274.67,19227.0,246.5343,246.9739,246.1486,246.3729,19227.0
2020-10-28 15:50:00,274.5,274.51,272.75,272.98,88854.0,246.2204,246.2294,244.6507,244.857,88854.0
2020-10-29 09:30:00,272.81,274.87,271.64,271.64,20716.0,244.7045,246.5523,243.6551,243.6551,20716.0
2020-10-29 09:40:00,271.58,272.92,271.27,272.19,8977.0,243.6012,244.8032,243.3232,244.1484,8977.0
2020-10-29 09:50:00,272.42,274.56,272.38,273.9,10899.0,244.3547,246.2742,244.3188,245.6822,10899.0
2020-10-29 10:00:00,273.75,275.11,273.38,274.99,9501.0,245.5477,246.7676,245.2158,246.6599,9501.0
2020-10-29 10:10:00,275.1,276.06,274.2,276.06,7150.0,246.7586,247.6197,245.9513,247.6197,7150.0
2020-10-29 10:20:00,275.8,276.68,275.69,276.1,6118.0,247.3865,248.1758,247.2878,247.6556,6118.0
2020-10-29 10:30:00,276.63,276.71,275.9,276.7,3687.0,248.131,248.2027,247.4762,248.1938,3687.0
2020-10-29 10:40:00,276.87,277.09,276.43,276.63,4770.0,248.3462,248.5436,247.9516,248.131,4770.0
2020-10-29 10:50:00,276.61,276.88,276.13,276.83,3501.0,248.113,248.3552,247.6825,248.3104,3501.0
2020-10-29 11:00:00,276.35,276.7,275.79,276.5,2242.0,247.8798,248.1938,247.3775,248.0144,2242.0
2020-10-29 11:10:00,276.35,277.05,276.24,276.93,4335.0,247.8798,248.5077,247.7811,248.4001,4335.0
2020-10-29 11:20:00,276.89,277.06,276.29,276.36,3447.0,248.3642,248.5167,247.826,247.8888,3447.0
2020-10-29 11:30:00,276.15,276.92,275.78,276.92,4919.0,247.7004,248.3911,247.3685,248.3911,4919.0
2020-10-29 11:40:00,276.85,276.85,275.81,276.12,4962.0,248.3283,248.3283,247.3954,247.6735,4962.0
2020-10-29 11:50:00,276.11,277.1,276.0,276.75,14515.0,247.6645,248.5525,247.5659,248.2386,14515.0
2020-10-29 12:00:00,277.01,277.01,276.23,276.45,4358.0,248.4718,248.4718,247.7722,247.9695,4358.0
2020-10-29 12:10:00,276.35,277.08,276.13,276.88,5717.0,247.8798,248.5346,247.6825,248.3552,5717.0
2020-10-29 12:20:00,276.71,277.19,276.63,276.73,8366.0,248.2027,248.6333,248.131,248.2207,8366.0
2020-10-29 12:30:00,276.57,277.45,276.55,277.11,13726.0,248.0772,248.8665,248.0592,248.5615,13726.0
2020-10-29 12:40:00,277.23,277.23,276.67,276.67,5414.0,248.6692,248.6692,248.1668,248.1668,5414.0
2020-10-29 12:50:00,276.59,276.9,276.36,276.52,5187.0,248.0951,248.3732,247.8888,248.0323,5187.0
2020-10-29 13:00:00,276.73,276.86,276.42,276.51,12565.0,248.2207,248.3373,247.9426,248.0233,12565.0
2020-10-29 13:10:00,276.66,276.89,276.41,276.41,4600.0,248.1579,248.3642,247.9336,247.9336,4600.0
2020-10-29 13:20:00,276.81,277.23,276.8,277.15,7627.0,248.2924,248.6692,248.2835,248.5974,7627.0
2020-10-29 13:30:00,277.2,277.69,277.04,277.26,7986.0,248.6422,249.0818,248.4987,248.6961,7986.0
2020-10-29 13:40:00,277.25,277.82,277.25,277.7,14307.0,248.6871,249.1984,248.6871,249.0907,14307.0
2020-10-29 13:50:00,277.66,278.35,277.62,278.0,26193.0,249.0549,249.6738,249.019,249.3598,26193.0
2020-10-29 14:00:00,278.0,278.49,277.93,278.03,26294.0,249.3598,249.7993,249.297,249.3867,26294.0
2020-10-29 14:10:00,278.05,278.56,277.84,278.56,16269.0,249.4047,249.8621,249.2163,249.8621,16269.0
2020-10-29 14:20:00,278.66,279.38,278.58,279.33,7078.0,249.9518,250.5977,249.8801,250.5528,7078.0
2020-10-29 14:30:00,279.14,279.65,278.73,278.73,6268.0,250.3824,250.8398,250.0146,250.0146,6268.0
2020-10-29 14:40:00,278.76,278.95,278.34,278.51,4122.0,250.0415,250.212,249.6648,249.8173,4122.0
2020-10-29 14:50:00,278.35,278.93,278.06,278.34,5151.0,249.6738,250.194,249.4136,249.6648,5151.0
2020-10-29 15:00:00,278.45,278.84,278.02,278.5,10269.0,249.7635,250.1133,249.3778,249.8083,10269.0
2020-10-29 15:10:00,278.37,278.44,277.11,277.63,8581.0,249.6917,249.7545,248.5615,249.0279,8581.0
2020-10-29 15:20:00,277.73,278.27,277.71,278.14,10296.0,249.1176,249.602,249.0997,249.4854,10296.0
2020-10-29 15:30:00,278.22,278.29,277.6,277.8,9091.0,249.5572,249.62,249.001,249.1804,9091.0
2020-10-29 15:40:00,277.9,278.47,277.56,278.47,13585.0,249.2701,249.7814,248.9652,249.7814,13585.0
2020-10-29 15:50:00,278.68,278.86,276.6,276.77,50751.0,249.9698,250.1312,248.1041,248.2565,50751.0
2020-10-30 09:30:00,274.92,278.05,274.92,276.82,14973.0,246.5971,249.4047,246.5971,248.3014,14973.0
2020-10-30 09:40:00,276.68,276.91,276.02,276.05,8678.0,248.1758,248.3821,247.5838,247.6107,8678.0
2020-10-30 09:50:00,275.89,276.34,275.37,276.34,4356.0,247.4672,247.8708,247.0008,247.8708,4356.0
2020-10-30 10:00:00,276.13,277.25,276.02,276.97,5539.0,247.6825,248.6871,247.5838,248.4359,5539.0
2020-10-30 10:10:00,276.87,277.1,275.79,276.04,3947.0,248.3462,248.5525,247.3775,247.6018,3947.0
2020-10-30 10:20:00,275.95,275.95,273.72,274.04,8560.0,247.521,247.521,245.5208,245.8078,8560.0
2020-10-30 10:30:00,274.14,274.54,273.48,274.37,5962.0,245.8975,246.2563,245.3055,246.1038,5962.0
2020-10-30 10:40:00,274.18,274.18,272.24,272.24,8400.0,245.9334,245.9334,244.1932,244.1932,8400.0
2020-10-30 10:50:00,272.09,273.57,271.67,272.28,9392.0,244.0587,245.3862,243.682,244.2291,9392.0
2020-10-30 11:00:00,272.44,274.37,272.42,273.37,7375.0,244.3726,246.1038,244.3547,245.2068,7375.0
2020-10-30 11:10:00,273.21,275.74,273.21,275.22,15578.0,245.0633,247.3327,245.0633,246.8662,15578.0
2020-10-30 11:20:00,275.06,275.66,274.49,274.58,9059.0,246.7227,247.2609,246.2114,246.2922,9059.0
2020-10-30 11:30:00,274.56,275.1,273.85,274.82,6989.0,246.2742,246.7586,245.6374,246.5074,6989.0
2020-10-30 11:40:00,274.62,275.46,273.84,275.19,5988.0,246.328,247.0815,245.6284,246.8393,5988.0
2020-10-30 11:50:00,275.23,275.73,274.96,275.73,4180.0,246.8752,247.3237,246.633,247.3237,4180.0
2020-10-30 12:00:00,275.61,276.05,275.31,275.69,5027.0,247.2161,247.6107,246.947,247.2878,5027.0
2020-10-30 12:10:00,275.66,276.75,275.35,276.68,8866.0,247.2609,248.2386,246.9828,248.1758,8866.0
2020-10-30 12:20:00,276.64,277.44,276.47,277.33,5210.0,248.1399,248.8575,247.9875,248.7589,5210.0
2020-10-30 12:30:00,277.19,277.19,275.96,276.18,8525.0,248.6333,248.6333,247.53,247.7273,8525.0
2020-10-30 12:40:00,276.45,276.46,275.49,275.99,2521.0,247.9695,247.9785,247.1084,247.5569,2521.0
2020-10-30 12:50:00,275.91,276.04,275.3,275.42,4281.0,247.4851,247.6018,246.938,247.0456,4281.0
2020-10-30 13:00:00,275.36,275.67,274.83,274.91,4204.0,246.9918,247.2699,246.5164,246.5882,4204.0
2020-10-30 13:10:00,274.89,275.12,274.41,274.76,8038.0,246.5702,246.7765,246.1397,246.4536,8038.0
2020-10-30 13:20:00,274.61,275.24,274.31,275.0,3975.0,246.3191,246.8842,246.05,246.6689,3975.0
2020-10-30 13:30:00,274.8,274.8,273.61,274.32,5701.0,246.4895,246.4895,245.4221,246.059,5701.0
2020-10-30 13:40:00,274.32,274.58,273.84,274.41,8949.0,246.059,246.2922,245.6284,246.1397,8949.0
2020-10-30 13:50:00,274.4,275.04,274.15,274.99,6911.0,246.1307,246.7048,245.9065,246.6599,6911.0
2020-10-30 14:00:00,274.88,276.44,274.84,276.06,7369.0,246.5613,247.9605,246.5254,247.6197,7369.0
2020-10-30 14:10:00,275.95,276.0,275.29,275.71,6758.0,247.521,247.5659,246.929,247.3058,6758.0
2020-10-30 14:20:00,275.82,275.83,274.34,274.41,4919.0,247.4044,247.4134,246.0769,246.1397,4919.0
2020-10-30 14:30:00,274.31,274.61,273.78,274.12,12021.0,246.05,246.3191,245.5746,245.8796,12021.0
2020-10-30 14:40:00,274.0,274.84,273.5,274.71,9680.0,245.7719,246.5254,245.3234,246.4088,9680.0
2020-10-30 14:50:00,274.72,275.23,274.37,274.38,13691.0,246.4177,246.8752,246.1038,246.1128,13691.0
2020-10-30 15:00:00,274.6,274.86,274.16,274.23,10812.0,246.3101,246.5433,245.9154,245.9782,10812.0
2020-10-30 15:10:00,274.21,274.95,274.02,274.33,13284.0,245.9603,246.624,245.7899,246.0679,13284.0
2020-10-30 15:20:00,274.29,274.69,273.75,273.75,8421.0,246.032,246.3908,245.5477,245.5477,8421.0
2020-10-30 15:30:00,273.99,274.23,272.81,273.56,8295.0,245.7629,245.9782,244.7045,245.3772,8295.0
2020-10-30 15:40:00,273.71,274.7,273.35,273.82,18863.0,245.5118,246.3998,245.1889,245.6105,18863.0
2020-10-30 15:50:00,273.59,276.45,273.58,276.21,64034.0,245.4042,247.9695,245.3952,247.7542,64034.0
2020-11-02 09:30:00,280.72,281.61,279.1,280.6,15753.0,251.7996,252.5979,250.3465,251.692,15753.0
2020-11-02 09:40:00,280.34,283.16,280.21,283.11,4597.0,251.4588,253.9882,251.3422,253.9434,4597.0
2020-11-02 09:50:00,283.15,285.68,282.4,284.73,10306.0,253.9793,256.2486,253.3065,255.3965,10306.0
2020-11-02 10:00:00,285.25,286.39,284.5,284.99,14258.0,255.8629,256.8855,255.1902,255.6297,14258.0
2020-11-02 10:10:00,284.81,285.38,284.1,285.17,8977.0,255.4682,255.9795,254.8314,255.7912,8977.0
2020-11-02 10:20:00,285.51,285.51,284.27,284.28,6891.0,256.0961,256.0961,254.9839,254.9929,6891.0
2020-11-02 10:30:00,284.25,284.39,283.53,283.95,7862.0,254.9659,255.0915,254.3201,254.6968,7862.0
2020-11-02 10:40:00,283.88,284.28,283.46,283.71,8604.0,254.6341,254.9929,254.2573,254.4816,8604.0
2020-11-02 10:50:00,283.86,284.13,282.96,282.96,4626.0,254.6161,254.8583,253.8088,253.8088,4626.0
2020-11-02 11:00:00,283.05,284.48,283.05,284.3,6971.0,253.8896,255.1722,253.8896,255.0108,6971.0
2020-11-02 11:10:00,284.41,284.52,283.03,283.21,4508.0,255.1095,255.2081,253.8716,254.0331,4508.0
2020-11-02 11:20:00,283.14,283.81,282.88,283.4,7292.0,253.9703,254.5713,253.7371,254.2035,7292.0
2020-11-02 11:30:00,283.87,284.21,283.43,283.43,3982.0,254.6251,254.9301,254.2304,254.2304,3982.0
2020-11-02 11:40:00,283.73,284.82,283.68,284.82,3124.0,254.4995,255.4772,254.4547,255.4772,3124.0
2020-11-02 11:50:00,284.79,285.12,284.62,284.76,4903.0,255.4503,255.7463,255.2978,255.4234,4903.0
2020-11-02 12:00:00,284.56,285.12,284.52,285.12,3123.0,255.244,255.7463,255.2081,255.7463,3123.0
2020-11-02 12:10:00,284.97,285.05,284.29,284.29,2542.0,255.6118,255.6835,255.0018,255.0018,2542.0
2020-11-02 12:20:00,284.17,285.28,284.17,285.12,6484.0,254.8942,255.8898,254.8942,255.7463,6484.0
2020-11-02 12:30:00,285.06,285.18,284.37,284.37,3441.0,255.6925,255.8001,255.0736,255.0736,3441.0
2020-11-02 12:40:00,284.23,284.41,283.68,283.68,3858.0,254.948,255.1095,254.4547,254.4547,3858.0
2020-11-02 12:50:00,283.65,284.29,283.65,284.28,3749.0,254.4278,255.0018,254.4278,254.9929,3749.0
2020-11-02 13:00:00,284.32,284.36,283.32,283.32,4360.0,255.0287,255.0646,254.1318,254.1318,4360.0
2020-11-02 13:10:00,283.57,283.98,282.85,282.85,4434.0,254.356,254.7238,253.7102,253.7102,4434.0
2020-11-02 13:20:00,283.0,283.37,282.75,283.19,7977.0,253.8447,254.1766,253.6205,254.0151,7977.0
2020-11-02 13:30:00,283.05,283.35,282.71,282.72,6021.0,253.8896,254.1587,253.5846,253.5936,6021.0
2020-11-02 13:40:00,283.0,283.6,283.0,283.31,3410.0,253.8447,254.3829,253.8447,254.1228,3410.0
2020-11-02 13:50:00,283.24,283.33,282.48,282.74,3331.0,254.06,254.1407,253.3783,253.6115,3331.0
2020-11-02 14:00:00,282.7,283.77,282.7,283.52,4743.0,253.5756,254.5354,253.5756,254.3111,4743.0
2020-11-02 14:10:00,283.37,283.81,283.26,283.61,5415.0,254.1766,254.5713,254.0779,254.3919,5415.0
2020-11-02 14:20:00,283.59,285.21,283.59,285.14,5345.0,254.3739,255.827,254.3739,255.7643,5345.0
2020-11-02 14:30:00,285.26,285.92,285.06,285.55,8038.0,255.8719,256.4639,255.6925,256.132,8038.0
2020-11-02 14:40:00,285.5,286.44,285.33,285.92,7029.0,256.0872,256.9303,255.9347,256.4639,7029.0
2020-11-02 14:50:00,285.88,286.06,285.56,286.06,5566.0,256.428,256.5895,256.141,256.5895,5566.0
2020-11-02 15:00:00,286.11,286.5,286.01,286.18,6536.0,256.6343,256.9841,256.5446,256.6971,6536.0
2020-11-02 15:10:00,286.26,287.14,286.05,286.98,10195.0,256.7689,257.5582,256.5805,257.4147,10195.0
2020-11-02 15:20:00,287.05,287.6,286.9,287.13,21358.0,257.4775,257.9708,257.3429,257.5492,21358.0
2020-11-02 15:30:00,287.23,287.58,286.09,286.25,11936.0,257.6389,257.9529,256.6164,256.7599,11936.0
2020-11-02 15:40:00,286.29,286.39,285.05,285.58,34079.0,256.7958,256.8855,255.6835,256.1589,34079.0
2020-11-02 15:50:00,285.62,286.69,285.09,286.59,57968.0,256.1948,257.1546,255.7194,257.0649,57968.0
2020-11-03 09:30:00,289.97,290.5,287.24,287.7,16181.0,260.0967,260.5721,257.6479,258.0605,16181.0
2020-11-03 09:40:00,287.69,288.35,286.97,287.93,6530.0,258.0515,258.6436,257.4057,258.2668,6530.0
2020-11-03 09:50:00,288.23,289.57,288.22,289.11,10724.0,258.5359,259.7379,258.5269,259.3253,10724.0
2020-11-03 10:00:00,289.09,290.12,288.74,289.63,21204.0,259.3073,260.2312,258.9934,259.7917,21204.0
2020-11-03 10:10:00,289.36,291.73,289.03,291.57,22546.0,259.5495,261.6753,259.2535,261.5318,22546.0
2020-11-03 10:20:00,291.72,292.25,291.53,291.85,16486.0,261.6664,262.1418,261.4959,261.783,16486.0
2020-11-03 10:30:00,291.75,291.98,290.95,291.15,6658.0,261.6933,261.8996,260.9757,261.1551,6658.0
2020-11-03 10:40:00,291.23,291.23,290.58,290.66,7189.0,261.2268,261.2268,260.6438,260.7156,7189.0
2020-11-03 10:50:00,290.66,291.45,290.56,291.39,8495.0,260.7156,261.4242,260.6259,261.3704,8495.0
2020-11-03 11:00:00,291.42,291.97,290.93,291.14,5035.0,261.3973,261.8906,260.9578,261.1461,5035.0
2020-11-03 11:10:00,291.09,291.76,291.06,291.62,6802.0,261.1013,261.7022,261.0744,261.5767,6802.0
2020-11-03 11:20:00,291.78,292.71,291.78,292.47,9556.0,261.7202,262.5544,261.7202,262.3391,9556.0
2020-11-03 11:30:00,292.43,292.52,291.72,292.15,7872.0,262.3032,262.3839,261.6664,262.0521,7872.0
2020-11-03 11:40:00,292.07,292.17,291.6,291.91,12021.0,261.9803,262.07,261.5587,261.8368,12021.0
2020-11-03 11:50:00,291.92,292.09,290.52,290.67,11638.0,261.8458,261.9982,260.59,260.7245,11638.0
2020-11-03 12:00:00,290.75,290.99,290.1,290.32,8451.0,260.7963,261.0116,260.2133,260.4106,8451.0
2020-11-03 12:10:00,290.32,290.65,290.13,290.33,6765.0,260.4106,260.7066,260.2402,260.4196,6765.0
2020-11-03 12:20:00,290.36,290.58,290.18,290.38,6452.0,260.4465,260.6438,260.285,260.4644,6452.0
2020-11-03 12:30:00,290.38,291.25,290.36,290.74,4400.0,260.4644,261.2448,260.4465,260.7873,4400.0
2020-11-03 12:40:00,290.82,290.93,289.74,290.22,11087.0,260.8591,260.9578,259.8903,260.3209,11087.0
2020-11-03 12:50:00,290.25,290.25,289.29,289.51,4914.0,260.3478,260.3478,259.4867,259.684,4914.0
2020-11-03 13:00:00,289.59,290.06,289.47,289.81,6402.0,259.7558,260.1774,259.6482,259.9531,6402.0
2020-11-03 13:10:00,289.78,290.0,289.61,289.75,5255.0,259.9262,260.1236,259.7737,259.8993,5255.0
2020-11-03 13:20:00,289.6,290.25,289.51,289.88,6536.0,259.7648,260.3478,259.684,260.0159,6536.0
2020-11-03 13:30:00,290.0,290.7,289.93,290.5,6113.0,260.1236,260.7514,260.0608,260.5721,6113.0
2020-11-03 13:40:00,290.34,290.5,289.73,289.74,6736.0,260.4285,260.5721,259.8814,259.8903,6736.0
2020-11-03 13:50:00,289.84,289.88,289.24,289.5,8926.0,259.98,260.0159,259.4419,259.6751,8926.0
2020-11-03 14:00:00,289.41,290.25,289.41,290.25,5748.0,259.5943,260.3478,259.5943,260.3478,5748.0
2020-11-03 14:10:00,290.32,290.69,289.83,290.07,8081.0,260.4106,260.7425,259.9711,260.1864,8081.0
2020-11-03 14:20:00,290.06,290.43,289.49,289.7,34432.0,260.1774,260.5093,259.6661,259.8545,34432.0
2020-11-03 14:30:00,289.78,290.37,289.73,290.17,10591.0,259.9262,260.4554,259.8814,260.276,10591.0
2020-11-03 14:40:00,290.25,290.57,289.99,290.5,34060.0,260.3478,260.6348,260.1146,260.5721,34060.0
2020-11-03 14:50:00,290.45,290.45,288.85,288.96,20414.0,260.5272,260.5272,259.092,259.1907,20414.0
2020-11-03 15:00:00,289.04,289.2,288.41,288.42,6602.0,259.2625,259.406,258.6974,258.7063,6602.0
2020-11-03 15:10:00,288.5,289.03,288.5,288.68,7823.0,258.7781,259.2535,258.7781,258.9396,7823.0
2020-11-03 15:20:00,288.73,289.07,287.99,288.85,13001.0,258.9844,259.2894,258.3206,259.092,13001.0
2020-11-03 15:30:00,288.94,289.97,288.83,289.61,12006.0,259.1728,260.0967,259.0741,259.7737,12006.0
2020-11-03 15:40:00,289.7,290.26,289.57,290.1,20665.0,259.8545,260.3568,259.7379,260.2133,20665.0
2020-11-03 15:50:00,290.13,290.79,288.57,289.04,66768.0,260.2402,260.8322,258.8409,259.2625,66768.0
2020-11-04 09:30:00,289.97,291.89,284.82,284.85,29989.0,260.0967,261.8189,255.4772,255.5041,29989.0
2020-11-04 09:40:00,285.24,286.94,284.64,285.57,26481.0,255.8539,257.3788,255.3158,256.15,26481.0
2020-11-04 09:50:00,285.55,287.65,285.55,287.65,18372.0,256.132,258.0157,256.132,258.0157,18372.0
2020-11-04 10:00:00,287.69,288.16,286.21,286.23,32500.0,258.0515,258.4731,256.724,256.742,32500.0
2020-11-04 10:10:00,286.36,289.32,286.18,288.93,20997.0,256.8586,259.5136,256.6971,259.1638,20997.0
2020-11-04 10:20:00,289.08,289.62,288.72,288.84,9088.0,259.2983,259.7827,258.9754,259.0831,9088.0
2020-11-04 10:30:00,288.71,289.02,287.73,287.87,10224.0,258.9665,259.2445,258.0874,258.213,10224.0
2020-11-04 10:40:00,287.74,289.03,287.28,288.78,7644.0,258.0964,259.2535,257.6838,259.0293,7644.0
2020-11-04 10:50:00,289.2,289.48,288.57,289.05,7030.0,259.406,259.6571,258.8409,259.2714,7030.0
2020-11-04 11:00:00,289.13,289.24,287.66,287.66,15116.0,259.3432,259.4419,258.0246,258.0246,15116.0
2020-11-04 11:10:00,287.34,287.92,286.55,287.92,7356.0,257.7376,258.2578,257.029,258.2578,7356.0
2020-11-04 11:20:00,287.76,288.86,287.5,288.06,8437.0,258.1143,259.101,257.8811,258.3834,8437.0
2020-11-04 11:30:00,288.04,289.25,288.0,288.87,11538.0,258.3655,259.4508,258.3296,259.11,11538.0
2020-11-04 11:40:00,288.78,288.93,288.06,288.33,11106.0,259.0293,259.1638,258.3834,258.6256,11106.0
2020-11-04 11:50:00,289.1,290.05,288.86,289.72,7784.0,259.3163,260.1684,259.101,259.8724,7784.0
2020-11-04 12:00:00,289.86,290.22,289.6,289.87,4786.0,259.998,260.3209,259.7648,260.007,4786.0
2020-11-04 12:10:00,290.1,290.18,289.74,289.81,4802.0,260.2133,260.285,259.8903,259.9531,4802.0
2020-11-04 12:20:00,290.07,291.7,290.07,291.26,6245.0,260.1864,261.6484,260.1864,261.2538,6245.0
2020-11-04 12:30:00,291.16,291.73,291.08,291.55,2991.0,261.1641,261.6753,261.0923,261.5139,2991.0
2020-11-04 12:40:00,291.88,291.88,291.11,291.12,7838.0,261.8099,261.8099,261.1192,261.1282,7838.0
2020-11-04 12:50:00,291.17,291.17,290.25,290.81,6592.0,261.173,261.173,260.3478,260.8501,6592.0
2020-11-04 13:00:00,290.72,290.91,290.29,290.67,7098.0,260.7694,260.9398,260.3837,260.7245,7098.0
2020-11-04 13:10:00,290.49,290.81,289.44,289.7,8134.0,260.5631,260.8501,259.6213,259.8545,8134.0
2020-11-04 13:20:00,289.74,290.13,289.61,289.88,12559.0,259.8903,260.2402,259.7737,260.0159,12559.0
2020-11-04 13:30:00,289.88,291.07,289.86,290.62,5803.0,260.0159,261.0833,259.998,260.6797,5803.0
2020-11-04 13:40:00,290.69,290.75,289.56,289.8,7009.0,260.7425,260.7963,259.7289,259.9442,7009.0
2020-11-04 13:50:00,289.91,290.18,289.57,289.91,4096.0,260.0428,260.285,259.7379,260.0428,4096.0
2020-11-04 14:00:00,289.92,290.31,289.56,290.01,7084.0,260.0518,260.4016,259.7289,260.1325,7084.0
2020-11-04 14:10:00,290.08,290.43,289.65,290.43,12363.0,260.1953,260.5093,259.8096,260.5093,12363.0
2020-11-04 14:20:00,290.36,290.93,290.36,290.92,6607.0,260.4465,260.9578,260.4465,260.9488,6607.0
2020-11-04 14:30:00,290.94,290.96,290.19,290.19,9758.0,260.9667,260.9847,260.294,260.294,9758.0
2020-11-04 14:40:00,290.27,290.31,289.71,289.94,9755.0,260.3657,260.4016,259.8634,260.0697,9755.0
2020-11-04 14:50:00,289.84,290.62,289.84,290.19,8065.0,259.98,260.6797,259.98,260.294,8065.0
2020-11-04 15:00:00,290.27,290.41,289.24,289.32,7888.0,260.3657,260.4913,259.4419,259.5136,7888.0
2020-11-04 15:10:00,289.21,289.72,288.82,289.32,13368.0,259.415,259.8724,259.0651,259.5136,13368.0
2020-11-04 15:20:00,289.2,289.96,289.04,289.64,12323.0,259.406,260.0877,259.2625,259.8007,12323.0
2020-11-04 15:30:00,289.75,290.57,289.61,289.77,14470.0,259.8993,260.6348,259.7737,259.9173,14470.0
2020-11-04 15:40:00,289.69,290.09,289.14,289.29,16331.0,259.8455,260.2043,259.3522,259.4867,16331.0
2020-11-04 15:50:00,289.14,289.9,288.44,288.94,72716.0,259.3522,260.0339,258.7243,259.1728,72716.0
2020-11-05 09:30:00,295.26,300.91,295.07,299.7,37544.0,264.8417,269.9096,264.6712,268.8242,37544.0
2020-11-05 09:40:00,298.91,300.92,298.26,300.51,17302.0,268.1156,269.9186,267.5326,269.5508,17302.0
2020-11-05 09:50:00,300.44,300.56,299.54,300.15,13919.0,269.488,269.5956,268.6807,269.2279,13919.0
2020-11-05 10:00:00,300.06,300.87,299.12,300.87,10397.0,269.1472,269.8737,268.304,269.8737,10397.0
2020-11-05 10:10:00,300.87,303.8,300.87,303.63,20342.0,269.8737,272.5019,269.8737,272.3494,20342.0
2020-11-05 10:20:00,303.48,304.58,302.34,302.76,26882.0,272.2148,273.2015,271.1923,271.569,26882.0
2020-11-05 10:30:00,302.37,303.15,302.25,302.72,5434.0,271.2192,271.9188,271.1115,271.5331,5434.0
2020-11-05 10:40:00,302.53,302.93,302.18,302.23,5712.0,271.3627,271.7215,271.0488,271.0936,5712.0
2020-11-05 10:50:00,301.74,303.57,301.46,303.57,6740.0,270.6541,272.2956,270.4029,272.2956,6740.0
2020-11-05 11:00:00,303.52,303.8,302.53,302.89,4512.0,272.2507,272.5019,271.3627,271.6856,4512.0
2020-11-05 11:10:00,302.54,303.0,301.6,302.74,10312.0,271.3717,271.7843,270.5285,271.5511,10312.0
2020-11-05 11:20:00,302.58,302.94,302.21,302.45,7268.0,271.4075,271.7305,271.0757,271.2909,7268.0
2020-11-05 11:30:00,302.62,302.91,302.26,302.31,7542.0,271.4434,271.7035,271.1205,271.1654,7542.0
2020-11-05 11:40:00,302.59,303.11,301.8,303.08,7459.0,271.4165,271.8829,270.7079,271.856,7459.0
2020-11-05 11:50:00,303.22,303.48,302.8,302.92,5219.0,271.9816,272.2148,271.6049,271.7125,5219.0
2020-11-05 12:00:00,302.79,303.57,302.67,302.81,7099.0,271.5959,272.2956,271.4883,271.6138,7099.0
2020-11-05 12:10:00,303.07,303.27,302.49,302.7,7178.0,271.8471,272.0265,271.3268,271.5152,7178.0
2020-11-05 12:20:00,302.55,302.69,301.73,302.24,12357.0,271.3806,271.5062,270.6451,271.1026,12357.0
2020-11-05 12:30:00,302.48,302.85,302.35,302.74,3793.0,271.3178,271.6497,271.2012,271.5511,3793.0
2020-11-05 12:40:00,302.67,303.45,302.58,303.14,8611.0,271.4883,272.1879,271.4075,271.9099,8611.0
2020-11-05 12:50:00,303.24,303.61,303.24,303.36,5083.0,271.9995,272.3314,271.9995,272.1072,5083.0
2020-11-05 13:00:00,303.6,304.62,303.53,304.61,9149.0,272.3225,273.2374,272.2597,273.2284,9149.0
2020-11-05 13:10:00,304.56,304.87,304.49,304.7,8159.0,273.1836,273.4616,273.1208,273.3091,8159.0
2020-11-05 13:20:00,304.76,304.79,304.44,304.65,4851.0,273.363,273.3899,273.0759,273.2643,4851.0
2020-11-05 13:30:00,304.71,305.11,304.64,305.08,8280.0,273.3181,273.6769,273.2553,273.65,8280.0
2020-11-05 13:40:00,305.38,305.53,305.09,305.26,5587.0,273.9191,274.0536,273.659,273.8114,5587.0
2020-11-05 13:50:00,305.58,305.91,305.27,305.91,5399.0,274.0985,274.3945,273.8204,274.3945,5399.0
2020-11-05 14:00:00,305.99,306.07,305.09,305.18,13561.0,274.4662,274.538,273.659,273.7397,13561.0
2020-11-05 14:10:00,305.12,305.63,305.07,305.22,4326.0,273.6859,274.1433,273.641,273.7756,4326.0
2020-11-05 14:20:00,305.16,305.93,305.03,305.84,6956.0,273.7217,274.4124,273.6051,274.3317,6956.0
2020-11-05 14:30:00,305.81,306.08,305.0,305.19,7759.0,274.3048,274.547,273.5782,273.7487,7759.0
2020-11-05 14:40:00,305.34,305.94,305.26,305.35,6039.0,273.8832,274.4214,273.8114,273.8922,6039.0
2020-11-05 14:50:00,305.21,306.31,305.1,306.31,5970.0,273.7666,274.7533,273.6679,274.7533,5970.0
2020-11-05 15:00:00,306.36,306.51,305.92,306.11,7685.0,274.7981,274.9327,274.4035,274.5739,7685.0
2020-11-05 15:10:00,306.19,306.31,305.26,305.26,12081.0,274.6456,274.7533,273.8114,273.8114,12081.0
2020-11-05 15:20:00,305.2,305.61,304.8,304.85,9957.0,273.7576,274.1254,273.3988,273.4437,9957.0
2020-11-05 15:30:00,304.81,304.81,303.48,303.66,12504.0,273.4078,273.4078,272.2148,272.3763,12504.0
2020-11-05 15:40:00,303.66,304.4,303.4,304.26,15463.0,272.3763,273.04,272.1431,272.9145,15463.0
2020-11-05 15:50:00,304.11,304.47,303.17,303.34,58516.0,272.7799,273.1028,271.9368,272.0892,58516.0
2020-11-06 09:30:00,303.43,304.15,302.14,304.15,26693.0,272.17,272.8158,271.0129,272.8158,26693.0
2020-11-06 09:40:00,304.07,304.52,303.37,304.32,30800.0,272.744,273.1477,272.1162,272.9683,30800.0
2020-11-06 09:50:00,304.07,305.45,304.02,305.44,9232.0,272.744,273.9819,272.6992,273.9729,9232.0
2020-11-06 10:00:00,304.85,306.5,304.85,306.13,10037.0,273.4437,274.9237,273.4437,274.5918,10037.0
2020-11-06 10:10:00,306.37,306.75,306.07,306.51,3400.0,274.8071,275.1479,274.538,274.9327,3400.0
2020-11-06 10:20:00,306.36,306.77,306.0,306.45,22060.0,274.7981,275.1659,274.4752,274.8788,22060.0
2020-11-06 10:30:00,306.48,306.51,305.45,305.58,13417.0,274.9058,274.9327,273.9819,274.0985,13417.0
2020-11-06 10:40:00,305.73,305.88,304.98,305.6,7431.0,274.233,274.3676,273.5603,274.1164,7431.0
2020-11-06 10:50:00,305.51,306.4,304.73,304.73,5600.0,274.0357,274.834,273.336,273.336,5600.0
2020-11-06 11:00:00,305.0,306.13,304.71,305.73,7164.0,273.5782,274.5918,273.3181,274.233,7164.0
2020-11-06 11:10:00,305.74,306.49,304.93,306.45,8291.0,274.242,274.9147,273.5154,274.8788,8291.0
2020-11-06 11:20:00,306.49,306.49,305.81,306.35,12990.0,274.9147,274.9147,274.3048,274.7892,12990.0
2020-11-06 11:30:00,306.11,307.07,306.08,307.06,13907.0,274.5739,275.435,274.547,275.426,13907.0
2020-11-06 11:40:00,307.19,307.5,305.75,305.75,4372.0,275.5426,275.8207,274.251,274.251,4372.0
2020-11-06 11:50:00,305.73,306.78,305.56,305.8,6918.0,274.233,275.1749,274.0805,274.2958,6918.0
2020-11-06 12:00:00,306.09,306.12,305.57,305.59,3353.0,274.5559,274.5828,274.0895,274.1074,3353.0
2020-11-06 12:10:00,305.53,305.59,305.15,305.43,3352.0,274.0536,274.1074,273.7128,273.9639,3352.0
2020-11-06 12:20:00,305.26,305.42,304.59,304.72,5288.0,273.8114,273.955,273.2105,273.3271,5288.0
2020-11-06 12:30:00,304.42,304.89,304.12,304.12,2300.0,273.058,273.4796,272.7889,272.7889,2300.0
2020-11-06 12:40:00,304.31,305.09,304.26,305.03,3111.0,272.9593,273.659,272.9145,273.6051,3111.0
2020-11-06 12:50:00,305.18,305.52,305.07,305.22,3502.0,273.7397,274.0447,273.641,273.7756,3502.0
2020-11-06 13:00:00,305.33,305.86,305.33,305.62,11360.0,273.8742,274.3496,273.8742,274.1344,11360.0
2020-11-06 13:10:00,305.76,306.16,305.71,305.92,4295.0,274.2599,274.6187,274.2151,274.4035,4295.0
2020-11-06 13:20:00,305.84,305.84,305.01,305.61,4913.0,274.3317,274.3317,273.5872,274.1254,4913.0
2020-11-06 13:30:00,305.43,305.68,305.23,305.49,4767.0,273.9639,274.1882,273.7845,274.0177,4767.0
2020-11-06 13:40:00,305.6,305.89,305.1,305.84,3962.0,274.1164,274.3765,273.6679,274.3317,3962.0
2020-11-06 13:50:00,305.97,306.1,305.54,305.7,4008.0,274.4483,274.5649,274.0626,274.2061,4008.0
2020-11-06 14:00:00,305.72,305.83,305.34,305.83,3538.0,274.2241,274.3227,273.8832,274.3227,3538.0
2020-11-06 14:10:00,305.81,305.96,305.39,305.9,7463.0,274.3048,274.4393,273.9281,274.3855,7463.0
2020-11-06 14:20:00,305.88,306.14,305.78,306.1,3108.0,274.3676,274.6008,274.2779,274.5649,3108.0
2020-11-06 14:30:00,306.12,306.5,305.58,305.58,2984.0,274.5828,274.9237,274.0985,274.0985,2984.0
2020-11-06 14:40:00,305.65,305.81,305.29,305.48,5322.0,274.1613,274.3048,273.8384,274.0088,5322.0
2020-11-06 14:50:00,305.39,305.66,305.28,305.34,4908.0,273.9281,274.1702,273.8294,273.8832,4908.0
2020-11-06 15:00:00,305.28,305.46,304.9,305.32,5601.0,273.8294,273.9908,273.4885,273.8653,5601.0
2020-11-06 15:10:00,305.24,305.89,305.17,305.75,7648.0,273.7935,274.3765,273.7307,274.251,7648.0
2020-11-06 15:20:00,305.81,306.59,305.47,306.59,3553.0,274.3048,275.0044,273.9998,275.0044,3553.0
2020-11-06 15:30:00,306.53,307.0,305.86,305.86,35439.0,274.9506,275.3722,274.3496,274.3496,35439.0
2020-11-06 15:40:00,306.04,307.77,305.99,307.7,18272.0,274.5111,276.0629,274.4662,276.0001,18272.0
2020-11-06 15:50:00,307.78,307.78,306.37,306.72,97533.0,276.0718,276.0718,274.8071,275.121,97533.0
2020-11-09 09:30:00,318.91,327.89,318.51,322.0,55801.0,286.0552,294.1101,285.6964,288.8269,55801.0
2020-11-09 09:40:00,321.98,324.39,321.4,323.1,23429.0,288.8089,290.9706,288.2887,289.8135,23429.0
2020-11-09 09:50:00,322.55,322.95,319.03,319.04,22794.0,289.3202,289.679,286.1628,286.1718,22794.0
2020-11-09 10:00:00,319.89,322.15,319.13,321.35,25689.0,286.9342,288.9614,286.2525,288.2438,25689.0
2020-11-09 10:10:00,321.27,323.41,321.27,322.73,21404.0,288.1721,290.0916,288.1721,289.4816,21404.0
2020-11-09 10:20:00,322.87,323.03,321.01,321.02,8619.0,289.6072,289.7507,287.9388,287.9478,8619.0
2020-11-09 10:30:00,321.15,321.31,319.0,319.85,19405.0,288.0644,288.2079,286.1359,286.8984,19405.0
2020-11-09 10:40:00,319.91,320.64,318.57,319.76,24299.0,286.9522,287.607,285.7502,286.8176,24299.0
2020-11-09 10:50:00,319.82,320.5,318.64,319.77,17895.0,286.8714,287.4814,285.813,286.8266,17895.0
2020-11-09 11:00:00,319.76,320.16,315.86,317.11,20045.0,286.8176,287.1764,283.3194,284.4406,20045.0
2020-11-09 11:10:00,317.73,317.84,315.75,315.9,10881.0,284.9968,285.0954,283.2207,283.3553,10881.0
2020-11-09 11:20:00,316.4,317.78,316.11,317.02,10664.0,283.8038,285.0416,283.5437,284.3599,10664.0
2020-11-09 11:30:00,317.35,317.74,316.63,316.87,15850.0,284.6559,285.0057,284.0101,284.2254,15850.0
2020-11-09 11:40:00,316.77,317.87,316.66,317.46,13174.0,284.1357,285.1223,284.037,284.7546,13174.0
2020-11-09 11:50:00,317.11,317.96,317.11,317.72,3945.0,284.4406,285.2031,284.4406,284.9878,3945.0
2020-11-09 12:00:00,317.96,319.25,317.81,319.17,12930.0,285.2031,286.3602,285.0685,286.2884,12930.0
2020-11-09 12:10:00,318.97,319.31,317.78,318.92,13887.0,286.109,286.414,285.0416,286.0642,13887.0
2020-11-09 12:20:00,319.05,320.23,319.05,319.72,7608.0,286.1808,287.2392,286.1808,286.7817,7608.0
2020-11-09 12:30:00,319.91,320.28,318.85,319.8,15842.0,286.9522,287.2841,286.0014,286.8535,15842.0
2020-11-09 12:40:00,319.9,320.49,319.59,320.25,13153.0,286.9432,287.4724,286.6651,287.2571,13153.0
2020-11-09 12:50:00,320.26,320.56,319.14,319.84,8794.0,287.2661,287.5352,286.2615,286.8894,8794.0
2020-11-09 13:00:00,320.4,320.74,320.01,320.67,9251.0,287.3917,287.6967,287.0419,287.6339,9251.0
2020-11-09 13:10:00,320.89,321.23,320.6,321.21,11073.0,287.8312,288.1362,287.5711,288.1182,11073.0
2020-11-09 13:20:00,321.1,321.26,320.55,320.88,7603.0,288.0196,288.1631,287.5262,287.8222,7603.0
2020-11-09 13:30:00,320.8,321.22,320.6,320.86,11296.0,287.7505,288.1272,287.5711,287.8043,11296.0
2020-11-09 13:40:00,320.75,321.7,320.45,321.38,10550.0,287.7056,288.5578,287.4365,288.2707,10550.0
2020-11-09 13:50:00,321.38,321.38,320.66,320.91,21723.0,288.2707,288.2707,287.6249,287.8491,21723.0
2020-11-09 14:00:00,321.13,321.39,320.41,320.58,15888.0,288.0465,288.2797,287.4007,287.5531,15888.0
2020-11-09 14:10:00,320.67,320.94,320.29,320.45,9631.0,287.6339,287.8761,287.293,287.4365,9631.0
2020-11-09 14:20:00,320.41,320.83,319.9,320.53,10079.0,287.4007,287.7774,286.9432,287.5083,10079.0
2020-11-09 14:30:00,320.43,321.02,320.4,320.64,10479.0,287.4186,287.9478,287.3917,287.607,10479.0
2020-11-09 14:40:00,320.3,320.58,319.37,319.37,5466.0,287.302,287.5531,286.4678,286.4678,5466.0
2020-11-09 14:50:00,319.25,319.52,318.34,319.27,15849.0,286.3602,286.6023,285.5439,286.3781,15849.0
2020-11-09 15:00:00,319.01,319.08,318.0,318.1,28436.0,286.1449,286.2077,285.2389,285.3286,28436.0
2020-11-09 15:10:00,318.11,318.94,317.88,318.18,28918.0,285.3376,286.0821,285.1313,285.4004,28918.0
2020-11-09 15:20:00,317.86,317.93,316.12,316.14,22932.0,285.1134,285.1762,283.5526,283.5706,22932.0
2020-11-09 15:30:00,316.47,317.55,316.29,317.41,16380.0,283.8666,284.8353,283.7051,284.7097,16380.0
2020-11-09 15:40:00,317.24,317.36,315.81,316.01,35642.0,284.5572,284.6649,283.2746,283.454,35642.0
2020-11-09 15:50:00,315.01,315.51,312.51,312.85,76093.0,282.557,283.0055,280.3145,280.6195,76093.0
2020-11-10 09:30:00,315.08,315.57,313.72,313.73,19161.0,282.6198,283.0593,281.3999,281.4088,19161.0
2020-11-10 09:40:00,313.62,313.77,312.35,313.15,36257.0,281.3102,281.4447,280.171,280.8886,36257.0
2020-11-10 09:50:00,313.16,313.16,311.9,312.94,22020.0,280.8976,280.8976,279.7674,280.7002,22020.0
2020-11-10 10:00:00,312.73,314.77,312.3,314.77,23790.0,280.5119,282.3417,280.1262,282.3417,23790.0
2020-11-10 10:10:00,314.78,315.18,314.1,314.54,6102.0,282.3507,282.7095,281.7407,282.1354,6102.0
2020-11-10 10:20:00,314.67,314.67,312.71,312.96,4178.0,282.252,282.252,280.4939,280.7182,4178.0
2020-11-10 10:30:00,312.71,313.27,312.39,312.8,15567.0,280.4939,280.9962,280.2069,280.5747,15567.0
2020-11-10 10:40:00,313.0,314.23,312.69,314.05,14180.0,280.7541,281.8573,280.476,281.6959,14180.0
2020-11-10 10:50:00,314.05,314.43,312.91,313.46,15211.0,281.6959,282.0367,280.6733,281.1667,15211.0
2020-11-10 11:00:00,313.49,313.54,312.62,313.15,24868.0,281.1936,281.2384,280.4132,280.8886,24868.0
2020-11-10 11:10:00,313.24,313.55,312.79,312.8,15720.0,280.9693,281.2474,280.5657,280.5747,15720.0
2020-11-10 11:20:00,312.82,313.94,312.52,312.96,37131.0,280.5926,281.5972,280.3235,280.7182,37131.0
2020-11-10 11:30:00,313.11,313.71,312.5,312.56,13731.0,280.8527,281.3909,280.3056,280.3594,13731.0
2020-11-10 11:40:00,312.71,314.46,312.68,314.46,9357.0,280.4939,282.0636,280.467,282.0636,9357.0
2020-11-10 11:50:00,314.36,314.86,314.19,314.41,9270.0,281.9739,282.4224,281.8215,282.0188,9270.0
2020-11-10 12:00:00,314.45,314.93,313.96,314.13,12513.0,282.0547,282.4852,281.6152,281.7676,12513.0
2020-11-10 12:10:00,314.31,314.31,313.77,314.27,7913.0,281.9291,281.9291,281.4447,281.8932,7913.0
2020-11-10 12:20:00,314.28,314.28,313.84,313.91,6983.0,281.9022,281.9022,281.5075,281.5703,6983.0
2020-11-10 12:30:00,313.91,314.04,312.43,312.58,15033.0,281.5703,281.6869,280.2428,280.3773,15033.0
2020-11-10 12:40:00,312.72,313.27,312.55,312.87,15744.0,280.5029,280.9962,280.3504,280.6374,15744.0
2020-11-10 12:50:00,312.78,313.11,312.1,312.28,10039.0,280.5567,280.8527,279.9468,280.1082,10039.0
2020-11-10 13:00:00,312.28,312.83,312.1,312.47,12990.0,280.1082,280.6016,279.9468,280.2787,12990.0
2020-11-10 13:10:00,312.48,312.61,312.0,312.2,10735.0,280.2876,280.4042,279.8571,280.0365,10735.0
2020-11-10 13:20:00,312.25,312.25,310.97,311.27,14546.0,280.0813,280.0813,278.9332,279.2023,14546.0
2020-11-10 13:30:00,311.28,312.13,311.12,311.91,22711.0,279.2113,279.9737,279.0677,279.7763,22711.0
2020-11-10 13:40:00,311.97,312.13,311.62,311.77,19710.0,279.8302,279.9737,279.5162,279.6508,19710.0
2020-11-10 13:50:00,311.75,311.94,311.61,311.85,19716.0,279.6328,279.8033,279.5073,279.7225,19716.0
2020-11-10 14:00:00,311.88,311.98,311.49,311.84,27011.0,279.7494,279.8391,279.3996,279.7136,27011.0
2020-11-10 14:10:00,311.9,311.95,311.01,311.29,18173.0,279.7674,279.8122,278.9691,279.2202,18173.0
2020-11-10 14:20:00,311.4,311.4,310.19,310.66,25109.0,279.3189,279.3189,278.2335,278.6551,25109.0
2020-11-10 14:30:00,310.67,311.0,310.52,310.77,16585.0,278.6641,278.9601,278.5295,278.7538,16585.0
2020-11-10 14:40:00,310.77,311.42,310.49,311.18,17619.0,278.7538,279.3368,278.5026,279.1216,17619.0
2020-11-10 14:50:00,311.16,312.11,311.14,311.68,18510.0,279.1036,279.9557,279.0857,279.57,18510.0
2020-11-10 15:00:00,311.79,312.02,311.24,311.27,12049.0,279.6687,279.875,279.1754,279.2023,12049.0
2020-11-10 15:10:00,311.42,311.67,309.63,310.1,32359.0,279.3368,279.5611,277.7312,278.1528,32359.0
2020-11-10 15:20:00,310.03,310.6,309.65,310.59,27838.0,278.09,278.6013,277.7492,278.5923,27838.0
2020-11-10 15:30:00,310.6,310.86,309.71,309.78,32481.0,278.6013,278.8345,277.803,277.8658,32481.0
2020-11-10 15:40:00,309.92,311.37,309.83,311.37,37050.0,277.9914,279.292,277.9106,279.292,37050.0
2020-11-10 15:50:00,311.91,311.91,309.52,309.86,116569.0,279.7763,279.7763,277.6326,277.9375,116569.0
2020-11-11 09:30:00,297.0,300.16,296.0,298.94,145688.0,266.4024,269.2369,265.5054,268.1425,145688.0
2020-11-11 09:40:00,298.9,298.99,296.56,297.24,49240.0,268.1067,268.1874,266.0077,266.6177,49240.0
2020-11-11 09:50:00,297.21,297.57,294.89,295.48,47289.0,266.5908,266.9137,264.5098,265.039,47289.0
2020-11-11 10:00:00,295.15,295.85,293.87,294.03,15298.0,264.743,265.3709,263.5949,263.7384,15298.0
2020-11-11 10:10:00,293.97,296.12,292.74,294.35,78679.0,263.6846,265.6131,262.5813,264.0254,78679.0
2020-11-11 10:20:00,294.49,294.49,291.14,293.32,84832.0,264.151,264.151,261.1461,263.1015,84832.0
2020-11-11 10:30:00,293.41,295.92,293.41,294.56,83437.0,263.1823,265.4337,263.1823,264.2138,83437.0
2020-11-11 10:40:00,294.56,295.68,294.29,295.03,52512.0,264.2138,265.2184,263.9716,264.6354,52512.0
2020-11-11 10:50:00,295.03,295.3,290.76,291.86,73743.0,264.6354,264.8775,260.8053,261.7919,73743.0
2020-11-11 11:00:00,291.86,292.29,289.6,290.0,83936.0,261.7919,262.1776,259.7648,260.1236,83936.0
2020-11-11 11:10:00,290.05,290.1,287.8,289.34,78811.0,260.1684,260.2133,258.1502,259.5316,78811.0
2020-11-11 11:20:00,289.72,290.44,288.85,289.64,70278.0,259.8724,260.5182,259.092,259.8007,70278.0
2020-11-11 11:30:00,289.64,289.76,288.31,288.44,74571.0,259.8007,259.9083,258.6077,258.7243,74571.0
2020-11-11 11:40:00,288.44,289.35,287.49,288.45,42986.0,258.7243,259.5405,257.8721,258.7332,42986.0
2020-11-11 11:50:00,288.56,288.84,287.33,287.64,39418.0,258.8319,259.0831,257.7286,258.0067,39418.0
2020-11-11 12:00:00,287.63,287.86,286.0,286.18,60352.0,257.9977,258.204,256.5357,256.6971,60352.0
2020-11-11 12:10:00,286.35,286.43,285.5,285.54,36470.0,256.8496,256.9214,256.0872,256.123,36470.0
2020-11-11 12:20:00,285.54,285.6,283.33,283.92,51631.0,256.123,256.1769,254.1407,254.6699,51631.0
2020-11-11 12:30:00,283.92,285.21,283.76,284.64,46096.0,254.6699,255.827,254.5264,255.3158,46096.0
2020-11-11 12:40:00,284.84,285.04,284.51,284.85,29281.0,255.4952,255.6746,255.1992,255.5041,29281.0
2020-11-11 12:50:00,284.9,285.44,284.46,285.34,102962.0,255.549,256.0333,255.1543,255.9436,102962.0
2020-11-11 13:00:00,285.34,286.38,285.0,285.33,113730.0,255.9436,256.8765,255.6387,255.9347,113730.0
2020-11-11 13:10:00,285.35,285.41,284.75,285.0,52968.0,255.9526,256.0064,255.4144,255.6387,52968.0
2020-11-11 13:20:00,285.06,285.28,281.36,281.69,80584.0,255.6925,255.8898,252.3737,252.6697,80584.0
2020-11-11 13:30:00,281.87,282.52,280.36,282.07,67158.0,252.8311,253.4142,251.4767,253.0105,67158.0
2020-11-11 13:40:00,282.12,282.12,279.24,280.1,185922.0,253.0554,253.0554,250.4721,251.2435,185922.0
2020-11-11 13:50:00,280.2,280.21,277.16,278.26,168385.0,251.3332,251.3422,248.6064,249.593,168385.0
2020-11-11 14:00:00,278.31,279.78,278.17,278.81,100724.0,249.6379,250.9565,249.5123,250.0864,100724.0
2020-11-11 14:10:00,278.81,282.24,278.31,281.92,111779.0,250.0864,253.163,249.6379,252.876,111779.0
2020-11-11 14:20:00,282.41,285.0,282.13,283.57,87705.0,253.3155,255.6387,253.0643,254.356,87705.0
2020-11-11 14:30:00,283.57,284.64,282.75,284.54,167751.0,254.356,255.3158,253.6205,255.2261,167751.0
2020-11-11 14:40:00,284.65,285.1,282.52,283.21,138887.0,255.3247,255.7284,253.4142,254.0331,138887.0
2020-11-11 14:50:00,283.02,283.03,281.36,281.39,55576.0,253.8627,253.8716,252.3737,252.4006,55576.0
2020-11-11 15:00:00,281.44,281.82,280.51,281.62,52622.0,252.4454,252.7863,251.6112,252.6069,52622.0
2020-11-11 15:10:00,281.62,281.62,278.45,279.18,105748.0,252.6069,252.6069,249.7635,250.4183,105748.0
2020-11-11 15:20:00,279.18,279.88,278.91,279.08,134649.0,250.4183,251.0461,250.1761,250.3286,134649.0
2020-11-11 15:30:00,279.13,279.92,278.95,279.47,155258.0,250.3734,251.082,250.212,250.6784,155258.0
2020-11-11 15:40:00,279.47,280.48,279.01,279.69,169388.0,250.6784,251.5843,250.2658,250.8757,169388.0
2020-11-11 15:50:00,279.77,281.17,279.61,280.83,312554.0,250.9475,252.2032,250.804,251.8983,312554.0
2020-11-12 09:30:00,277.89,279.97,272.27,274.31,223750.0,249.2612,251.1269,244.2201,246.05,223750.0
2020-11-12 09:40:00,274.4,276.32,274.16,275.86,109328.0,246.1307,247.8529,245.9154,247.4403,109328.0
2020-11-12 09:50:00,275.75,276.05,274.26,274.26,96358.0,247.3416,247.6107,246.0051,246.0051,96358.0
2020-11-12 10:00:00,274.28,274.3,272.0,274.16,82948.0,246.0231,246.041,243.978,245.9154,82948.0
2020-11-12 10:10:00,274.06,274.89,272.49,272.63,71577.0,245.8257,246.5702,244.4175,244.5431,71577.0
2020-11-12 10:20:00,272.72,273.81,272.47,273.42,48010.0,244.6238,245.6015,244.3995,245.2517,48010.0
2020-11-12 10:30:00,273.38,274.23,273.35,273.96,159859.0,245.2158,245.9782,245.1889,245.736,159859.0
2020-11-12 10:40:00,273.96,274.06,272.74,272.82,113547.0,245.736,245.8257,244.6417,244.7135,113547.0
2020-11-12 10:50:00,272.71,272.81,271.82,272.5,47410.0,244.6148,244.7045,243.8165,244.4265,47410.0
2020-11-12 11:00:00,272.37,272.77,272.01,272.28,34309.0,244.3098,244.6686,243.9869,244.2291,34309.0
2020-11-12 11:10:00,272.28,273.8,272.11,273.57,44096.0,244.2291,245.5925,244.0766,245.3862,44096.0
2020-11-12 11:20:00,273.56,274.9,273.47,274.31,54245.0,245.3772,246.5792,245.2965,246.05,54245.0
2020-11-12 11:30:00,274.4,274.51,273.55,273.55,25246.0,246.1307,246.2294,245.3683,245.3683,25246.0
2020-11-12 11:40:00,273.6,273.7,273.11,273.3,23126.0,245.4131,245.5028,244.9736,245.144,23126.0
2020-11-12 11:50:00,273.29,273.67,273.17,273.42,37762.0,245.1351,245.4759,245.0274,245.2517,37762.0
2020-11-12 12:00:00,273.48,273.48,271.67,271.68,101261.0,245.3055,245.3055,243.682,243.6909,101261.0
2020-11-12 12:10:00,271.7,271.7,269.86,269.94,194255.0,243.7089,243.7089,242.0584,242.1302,194255.0
2020-11-12 12:20:00,269.94,271.41,268.9,268.98,129751.0,242.1302,243.4487,241.1973,241.2691,129751.0
2020-11-12 12:30:00,269.05,269.29,268.42,269.0,136027.0,241.3319,241.5472,240.7668,241.287,136027.0
2020-11-12 12:40:00,269.03,269.03,267.75,267.75,59714.0,241.3139,241.3139,240.1658,240.1658,59714.0
2020-11-12 12:50:00,267.71,268.16,267.43,267.44,116273.0,240.1299,240.5336,239.8788,239.8877,116273.0
2020-11-12 13:00:00,267.4,268.64,267.19,268.48,110222.0,239.8519,240.9641,239.6635,240.8206,110222.0
2020-11-12 13:10:00,268.55,269.05,266.52,266.92,73104.0,240.8834,241.3319,239.0625,239.4213,73104.0
2020-11-12 13:20:00,266.79,267.18,266.4,266.6,56143.0,239.3047,239.6545,238.9549,239.1343,56143.0
2020-11-12 13:30:00,266.58,267.3,266.55,266.94,65824.0,239.1163,239.7622,239.0894,239.4393,65824.0
2020-11-12 13:40:00,266.89,266.94,266.05,266.38,54467.0,239.3944,239.4393,238.6409,238.9369,54467.0
2020-11-12 13:50:00,266.38,267.46,266.17,267.03,70894.0,238.9369,239.9057,238.7486,239.52,70894.0
2020-11-12 14:00:00,267.0,267.25,266.49,266.56,51257.0,239.4931,239.7173,239.0356,239.0984,51257.0
2020-11-12 14:10:00,266.56,266.62,264.35,264.56,80913.0,239.0984,239.1522,237.1161,237.3044,80913.0
2020-11-12 14:20:00,264.49,265.86,264.46,265.43,171435.0,237.2417,238.4705,237.2148,238.0848,171435.0
2020-11-12 14:30:00,265.48,265.67,265.03,265.16,25258.0,238.1297,238.3001,237.726,237.8426,25258.0
2020-11-12 14:40:00,265.1,265.44,264.8,264.97,36897.0,237.7888,238.0938,237.5197,237.6722,36897.0
2020-11-12 14:50:00,264.99,265.89,264.89,265.26,29268.0,237.6901,238.4974,237.6005,237.9323,29268.0
2020-11-12 15:00:00,265.24,265.24,263.68,264.15,96689.0,237.9144,237.9144,236.5151,236.9367,96689.0
2020-11-12 15:10:00,264.13,264.32,263.76,263.8,124944.0,236.9187,237.0892,236.5869,236.6227,124944.0
2020-11-12 15:20:00,263.81,265.22,263.61,264.91,187687.0,236.6317,237.8965,236.4523,237.6184,187687.0
2020-11-12 15:30:00,264.94,265.19,264.17,265.08,61178.0,237.6453,237.8695,236.9546,237.7709,61178.0
2020-11-12 15:40:00,265.06,265.11,264.51,264.97,147999.0,237.7529,237.7978,237.2596,237.6722,147999.0
2020-11-12 15:50:00,265.0,265.86,264.69,265.18,289399.0,237.6991,238.4705,237.4211,237.8606,289399.0
2020-11-13 09:30:00,268.03,269.56,266.6,267.61,114291.0,240.417,241.7893,239.1343,240.0402,114291.0
2020-11-13 09:40:00,267.73,268.55,267.34,268.25,47854.0,240.1479,240.8834,239.798,240.6143,47854.0
2020-11-13 09:50:00,268.06,268.08,266.28,266.82,38524.0,240.4439,240.4618,238.8473,239.3316,38524.0
2020-11-13 10:00:00,266.92,267.01,264.6,265.08,91545.0,239.4213,239.502,237.3403,237.7709,91545.0
2020-11-13 10:10:00,265.04,265.65,264.24,264.73,79626.0,237.735,238.2822,237.0174,237.4569,79626.0
2020-11-13 10:20:00,264.69,265.39,264.68,265.19,59222.0,237.4211,238.0489,237.4121,237.8695,59222.0
2020-11-13 10:30:00,265.08,265.15,264.74,264.84,31415.0,237.7709,237.8337,237.4659,237.5556,31415.0
2020-11-13 10:40:00,264.85,264.88,263.97,264.28,66651.0,237.5646,237.5915,236.7752,237.0533,66651.0
2020-11-13 10:50:00,264.26,264.33,263.65,264.0,69285.0,237.0354,237.0981,236.4882,236.8021,69285.0
2020-11-13 11:00:00,264.02,265.05,264.0,265.0,52148.0,236.8201,237.744,236.8021,237.6991,52148.0
2020-11-13 11:10:00,264.92,265.07,264.6,264.8,32701.0,237.6274,237.7619,237.3403,237.5197,32701.0
2020-11-13 11:20:00,264.88,265.57,264.58,265.01,48346.0,237.5915,238.2104,237.3224,237.7081,48346.0
2020-11-13 11:30:00,265.01,265.33,264.43,265.33,17675.0,237.7081,237.9951,237.1878,237.9951,17675.0
2020-11-13 11:40:00,265.31,266.04,265.25,265.89,32052.0,237.9772,238.632,237.9234,238.4974,32052.0
2020-11-13 11:50:00,265.87,266.52,265.48,265.91,24185.0,238.4795,239.0625,238.1297,238.5154,24185.0
2020-11-13 12:00:00,265.89,266.0,264.97,265.01,49987.0,238.4974,238.5961,237.6722,237.7081,49987.0
2020-11-13 12:10:00,265.01,265.08,264.27,264.71,50395.0,237.7081,237.7709,237.0443,237.439,50395.0
2020-11-13 12:20:00,264.75,265.66,264.33,265.0,38736.0,237.4749,238.2911,237.0981,237.6991,38736.0
2020-11-13 12:30:00,265.06,265.87,265.06,265.75,20977.0,237.7529,238.4795,237.7529,238.3719,20977.0
2020-11-13 12:40:00,265.75,265.8,265.0,265.0,17071.0,238.3719,238.4167,237.6991,237.6991,17071.0
2020-11-13 12:50:00,265.1,265.25,264.47,264.6,6316.0,237.7888,237.9234,237.2237,237.3403,6316.0
2020-11-13 13:00:00,264.66,265.67,264.38,265.51,11845.0,237.3941,238.3001,237.143,238.1566,11845.0
2020-11-13 13:10:00,265.5,265.51,264.82,265.18,24706.0,238.1476,238.1566,237.5377,237.8606,24706.0
2020-11-13 13:20:00,265.13,265.3,264.83,264.91,17929.0,237.8157,237.9682,237.5466,237.6184,17929.0
2020-11-13 13:30:00,264.85,264.99,263.9,264.09,30245.0,237.5646,237.6901,236.7124,236.8829,30245.0
2020-11-13 13:40:00,264.04,264.11,263.12,263.25,36282.0,236.838,236.9008,236.0128,236.1294,36282.0
2020-11-13 13:50:00,263.25,263.36,262.26,262.97,40777.0,236.1294,236.2281,235.2414,235.8783,40777.0
2020-11-13 14:00:00,263.06,263.21,262.92,263.0,33456.0,235.959,236.0935,235.8334,235.9052,33456.0
2020-11-13 14:10:00,263.07,263.16,262.69,263.05,21258.0,235.968,236.0487,235.6271,235.95,21258.0
2020-11-13 14:20:00,263.3,264.38,263.2,264.05,31392.0,236.1743,237.143,236.0846,236.847,31392.0
2020-11-13 14:30:00,264.08,264.21,263.39,263.54,28663.0,236.8739,236.9905,236.255,236.3895,28663.0
2020-11-13 14:40:00,263.57,263.6,263.18,263.23,24598.0,236.4164,236.4433,236.0666,236.1115,24598.0
2020-11-13 14:50:00,263.27,263.37,263.14,263.29,42786.0,236.1473,236.237,236.0307,236.1653,42786.0
2020-11-13 15:00:00,263.23,263.24,262.85,262.95,40270.0,236.1115,236.1204,235.7706,235.8603,40270.0
2020-11-13 15:10:00,262.97,263.06,262.62,262.81,43114.0,235.8783,235.959,235.5643,235.7347,43114.0
2020-11-13 15:20:00,262.84,262.89,262.69,262.79,86694.0,235.7616,235.8065,235.6271,235.7168,86694.0
2020-11-13 15:30:00,262.83,263.93,262.72,263.65,106546.0,235.7527,236.7394,235.654,236.4882,106546.0
2020-11-13 15:40:00,263.72,264.24,263.67,264.06,79900.0,236.551,237.0174,236.5061,236.856,79900.0
2020-11-13 15:50:00,264.1,264.18,263.49,263.86,135570.0,236.8918,236.9636,236.3447,236.6766,135570.0
2020-11-16 09:30:00,267.58,269.72,266.48,268.06,139693.0,240.0133,241.9329,239.0266,240.4439,139693.0
2020-11-16 09:40:00,267.84,269.0,267.6,268.48,62399.0,240.2465,241.287,240.0313,240.8206,62399.0
2020-11-16 09:50:00,268.36,268.94,265.92,266.47,47445.0,240.713,241.2332,238.5243,239.0177,47445.0
2020-11-16 10:00:00,266.47,266.87,265.66,265.67,47393.0,239.0177,239.3765,238.2911,238.3001,47393.0
2020-11-16 10:10:00,265.67,265.67,264.38,265.03,55279.0,238.3001,238.3001,237.143,237.726,55279.0
2020-11-16 10:20:00,265.04,265.52,264.3,264.59,39653.0,237.735,238.1655,237.0712,237.3314,39653.0
2020-11-16 10:30:00,264.59,264.72,264.03,264.45,44516.0,237.3314,237.448,236.829,237.2058,44516.0
2020-11-16 10:40:00,264.5,265.01,264.1,265.0,24982.0,237.2506,237.7081,236.8918,237.6991,24982.0
2020-11-16 10:50:00,264.94,265.55,264.58,265.36,28496.0,237.6453,238.1925,237.3224,238.022,28496.0
2020-11-16 11:00:00,265.27,265.27,264.1,264.38,46536.0,237.9413,237.9413,236.8918,237.143,46536.0
2020-11-16 11:10:00,264.3,264.38,264.07,264.25,36148.0,237.0712,237.143,236.8649,237.0264,36148.0
2020-11-16 11:20:00,264.25,265.81,264.21,265.19,28513.0,237.0264,238.4257,236.9905,237.8695,28513.0
2020-11-16 11:30:00,265.15,265.89,264.4,264.41,73541.0,237.8337,238.4974,237.1609,237.1699,73541.0
2020-11-16 11:40:00,264.72,265.18,264.12,264.97,24006.0,237.448,237.8606,236.9098,237.6722,24006.0
2020-11-16 11:50:00,264.97,265.61,264.88,264.88,20650.0,237.6722,238.2463,237.5915,237.5915,20650.0
2020-11-16 12:00:00,264.97,265.43,264.9,264.95,11674.0,237.6722,238.0848,237.6094,237.6543,11674.0
2020-11-16 12:10:00,264.98,265.23,264.51,264.51,12370.0,237.6812,237.9054,237.2596,237.2596,12370.0
2020-11-16 12:20:00,264.5,264.57,263.83,263.99,24205.0,237.2506,237.3134,236.6497,236.7932,24205.0
2020-11-16 12:30:00,263.98,264.15,263.45,263.91,28549.0,236.7842,236.9367,236.3088,236.7214,28549.0
2020-11-16 12:40:00,263.96,264.22,263.59,263.98,16700.0,236.7663,236.9995,236.4344,236.7842,16700.0
2020-11-16 12:50:00,263.96,264.04,263.41,263.42,22823.0,236.7663,236.838,236.2729,236.2819,22823.0
2020-11-16 13:00:00,263.5,263.51,263.06,263.11,34949.0,236.3537,236.3626,235.959,236.0038,34949.0
2020-11-16 13:10:00,263.19,263.83,262.8,263.83,20573.0,236.0756,236.6497,235.7258,236.6497,20573.0
2020-11-16 13:20:00,263.78,264.37,263.54,263.9,15910.0,236.6048,237.134,236.3895,236.7124,15910.0
2020-11-16 13:30:00,263.9,264.17,263.82,264.12,40364.0,236.7124,236.9546,236.6407,236.9098,40364.0
2020-11-16 13:40:00,264.08,264.08,263.57,263.87,32056.0,236.8739,236.8739,236.4164,236.6855,32056.0
2020-11-16 13:50:00,263.87,264.02,263.63,263.83,26753.0,236.6855,236.8201,236.4703,236.6497,26753.0
2020-11-16 14:00:00,263.84,263.92,263.47,263.85,16427.0,236.6586,236.7304,236.3267,236.6676,16427.0
2020-11-16 14:10:00,263.83,263.89,263.46,263.78,15321.0,236.6497,236.7035,236.3178,236.6048,15321.0
2020-11-16 14:20:00,263.77,264.85,263.77,264.65,16108.0,236.5958,237.5646,236.5958,237.3852,16108.0
2020-11-16 14:30:00,264.72,264.83,264.29,264.35,14622.0,237.448,237.5466,237.0623,237.1161,14622.0
2020-11-16 14:40:00,264.28,264.28,263.76,264.01,16294.0,237.0533,237.0533,236.5869,236.8111,16294.0
2020-11-16 14:50:00,264.1,264.33,263.78,263.88,24592.0,236.8918,237.0981,236.6048,236.6945,24592.0
2020-11-16 15:00:00,263.91,264.01,263.24,263.82,28952.0,236.7214,236.8111,236.1204,236.6407,28952.0
2020-11-16 15:10:00,263.82,264.22,263.7,264.22,23723.0,236.6407,236.9995,236.533,236.9995,23723.0
2020-11-16 15:20:00,264.16,265.01,264.09,264.81,36500.0,236.9457,237.7081,236.8829,237.5287,36500.0
2020-11-16 15:30:00,264.81,265.72,264.59,265.57,44877.0,237.5287,238.3449,237.3314,238.2104,44877.0
2020-11-16 15:40:00,265.59,266.04,265.32,265.54,49000.0,238.2283,238.632,237.9862,238.1835,49000.0
2020-11-16 15:50:00,265.51,266.44,265.24,266.44,142587.0,238.1566,238.9908,237.9144,238.9908,142587.0
2020-11-17 09:30:00,264.59,265.22,263.05,263.31,61142.0,237.3314,237.8965,235.95,236.1832,61142.0
2020-11-17 09:40:00,263.5,263.9,262.32,262.85,24128.0,236.3537,236.7124,235.2952,235.7706,24128.0
2020-11-17 09:50:00,262.94,263.38,262.24,262.3,34512.0,235.8513,236.246,235.2235,235.2773,34512.0
2020-11-17 10:00:00,262.3,263.18,262.24,262.78,32151.0,235.2773,236.0666,235.2235,235.7078,32151.0
2020-11-17 10:10:00,262.9,263.3,262.7,263.0,33841.0,235.8155,236.1743,235.6361,235.9052,33841.0
2020-11-17 10:20:00,263.07,263.19,262.56,262.64,18084.0,235.968,236.0756,235.5105,235.5823,18084.0
2020-11-17 10:30:00,262.73,264.25,262.73,264.22,19889.0,235.663,237.0264,235.663,236.9995,19889.0
2020-11-17 10:40:00,264.19,264.63,263.95,263.95,21007.0,236.9726,237.3672,236.7573,236.7573,21007.0
2020-11-17 10:50:00,264.07,264.61,263.73,264.39,23543.0,236.8649,237.3493,236.56,237.152,23543.0
2020-11-17 11:00:00,264.17,265.31,264.06,265.22,33391.0,236.9546,237.9772,236.856,237.8965,33391.0
2020-11-17 11:10:00,265.22,265.27,264.83,265.0,15088.0,237.8965,237.9413,237.5466,237.6991,15088.0
2020-11-17 11:20:00,265.09,265.18,264.19,264.41,15219.0,237.7798,237.8606,236.9726,237.1699,15219.0
2020-11-17 11:30:00,264.43,264.59,263.99,264.24,57717.0,237.1878,237.3314,236.7932,237.0174,57717.0
2020-11-17 11:40:00,264.18,264.48,263.76,263.9,7732.0,236.9636,237.2327,236.5869,236.7124,7732.0
2020-11-17 11:50:00,263.95,264.3,263.34,263.5,38099.0,236.7573,237.0712,236.2101,236.3537,38099.0
2020-11-17 12:00:00,263.58,264.44,263.57,263.94,14897.0,236.4254,237.1968,236.4164,236.7483,14897.0
2020-11-17 12:10:00,263.89,265.41,263.89,265.25,43103.0,236.7035,238.0669,236.7035,237.9234,43103.0
2020-11-17 12:20:00,265.35,265.36,264.56,264.56,18898.0,238.0131,238.022,237.3044,237.3044,18898.0
2020-11-17 12:30:00,264.62,264.62,263.87,264.31,18417.0,237.3583,237.3583,236.6855,237.0802,18417.0
2020-11-17 12:40:00,264.3,264.75,264.29,264.44,8988.0,237.0712,237.4749,237.0623,237.1968,8988.0
2020-11-17 12:50:00,264.46,264.57,264.07,264.29,7857.0,237.2148,237.3134,236.8649,237.0623,7857.0
2020-11-17 13:00:00,264.37,264.4,263.84,263.84,7531.0,237.134,237.1609,236.6586,236.6586,7531.0
2020-11-17 13:10:00,263.9,264.0,263.42,263.42,14039.0,236.7124,236.8021,236.2819,236.2819,14039.0
2020-11-17 13:20:00,263.47,263.53,262.96,263.16,16254.0,236.3267,236.3806,235.8693,236.0487,16254.0
2020-11-17 13:30:00,263.16,264.56,263.08,264.54,57554.0,236.0487,237.3044,235.9769,237.2865,57554.0
2020-11-17 13:40:00,264.54,264.76,264.02,264.34,19863.0,237.2865,237.4838,236.8201,237.1071,19863.0
2020-11-17 13:50:00,264.35,264.38,263.43,263.68,89307.0,237.1161,237.143,236.2909,236.5151,89307.0
2020-11-17 14:00:00,263.69,264.7,263.48,264.28,36818.0,236.5241,237.43,236.3357,237.0533,36818.0
2020-11-17 14:10:00,264.44,264.84,264.28,264.34,19340.0,237.1968,237.5556,237.0533,237.1071,19340.0
2020-11-17 14:20:00,264.4,264.61,264.14,264.36,26668.0,237.1609,237.3493,236.9277,237.1251,26668.0
2020-11-17 14:30:00,264.35,265.04,264.22,265.04,157116.0,237.1161,237.735,236.9995,237.735,157116.0
2020-11-17 14:40:00,265.08,265.67,265.01,265.43,144410.0,237.7709,238.3001,237.7081,238.0848,144410.0
2020-11-17 14:50:00,265.47,265.5,264.85,265.15,17425.0,238.1207,238.1476,237.5646,237.8337,17425.0
2020-11-17 15:00:00,265.19,265.2,264.56,264.66,21330.0,237.8695,237.8785,237.3044,237.3941,21330.0
2020-11-17 15:10:00,264.75,264.78,264.24,264.68,32894.0,237.4749,237.5018,237.0174,237.4121,32894.0
2020-11-17 15:20:00,264.61,264.61,263.93,264.34,13770.0,237.3493,237.3493,236.7394,237.1071,13770.0
2020-11-17 15:30:00,264.35,265.09,264.33,265.09,21878.0,237.1161,237.7798,237.0981,237.7798,21878.0
2020-11-17 15:40:00,265.14,265.46,264.84,265.42,35791.0,237.8247,238.1117,237.5556,238.0758,35791.0
2020-11-17 15:50:00,265.29,266.67,265.12,266.29,135137.0,237.9592,239.1971,237.8068,238.8562,135137.0
2020-11-18 09:30:00,266.82,269.84,266.02,268.85,109132.0,239.3316,242.0405,238.614,241.1525,109132.0
2020-11-18 09:40:00,268.55,270.37,268.09,268.46,120153.0,240.8834,242.5159,240.4708,240.8027,120153.0
2020-11-18 09:50:00,268.49,268.9,266.03,267.42,100223.0,240.8296,241.1973,238.623,239.8698,100223.0
2020-11-18 10:00:00,267.81,269.08,267.74,268.13,42318.0,240.2196,241.3588,240.1568,240.5067,42318.0
2020-11-18 10:10:00,268.27,269.07,268.12,268.44,18928.0,240.6322,241.3498,240.4977,240.7847,18928.0
2020-11-18 10:20:00,268.46,271.06,268.16,270.9,51830.0,240.8027,243.1348,240.5336,242.9913,51830.0
2020-11-18 10:30:00,270.84,272.08,269.81,271.85,93659.0,242.9375,244.0497,242.0136,243.8434,93659.0
2020-11-18 10:40:00,271.85,272.1,270.84,270.95,48223.0,243.8434,244.0677,242.9375,243.0361,48223.0
2020-11-18 10:50:00,271.0,271.33,270.66,271.25,30356.0,243.081,243.377,242.776,243.3052,30356.0
2020-11-18 11:00:00,271.3,271.33,270.93,271.08,20393.0,243.3501,243.377,243.0182,243.1527,20393.0
2020-11-18 11:10:00,271.15,271.29,270.57,270.87,44343.0,243.2155,243.3411,242.6953,242.9644,44343.0
2020-11-18 11:20:00,271.04,271.25,270.74,271.0,24031.0,243.1169,243.3052,242.8478,243.081,24031.0
2020-11-18 11:30:00,270.94,271.26,270.32,270.48,38627.0,243.0272,243.3142,242.471,242.6146,38627.0
2020-11-18 11:40:00,270.48,270.64,269.94,270.25,44123.0,242.6146,242.7581,242.1302,242.4083,44123.0
2020-11-18 11:50:00,270.09,271.09,270.08,271.05,19504.0,242.2647,243.1617,242.2558,243.1258,19504.0
2020-11-18 12:00:00,271.12,271.43,271.05,271.3,32233.0,243.1886,243.4667,243.1258,243.3501,32233.0
2020-11-18 12:10:00,271.3,271.49,270.77,271.18,20877.0,243.3501,243.5205,242.8747,243.2424,20877.0
2020-11-18 12:20:00,271.17,271.44,270.88,271.28,16743.0,243.2335,243.4757,242.9733,243.3321,16743.0
2020-11-18 12:30:00,271.18,271.48,271.05,271.36,15133.0,243.2424,243.5115,243.1258,243.4039,15133.0
2020-11-18 12:40:00,271.36,271.38,270.97,271.29,13430.0,243.4039,243.4218,243.0541,243.3411,13430.0
2020-11-18 12:50:00,271.29,271.32,270.43,270.94,10956.0,243.3411,243.368,242.5697,243.0272,10956.0
2020-11-18 13:00:00,270.88,271.42,270.87,271.29,28656.0,242.9733,243.4577,242.9644,243.3411,28656.0
2020-11-18 13:10:00,271.22,271.4,270.77,270.83,28175.0,243.2783,243.4398,242.8747,242.9285,28175.0
2020-11-18 13:20:00,270.89,271.45,270.88,271.06,15490.0,242.9823,243.4846,242.9733,243.1348,15490.0
2020-11-18 13:30:00,271.06,271.44,270.8,271.38,13412.0,243.1348,243.4757,242.9016,243.4218,13412.0
2020-11-18 13:40:00,271.4,271.4,270.9,271.17,25323.0,243.4398,243.4398,242.9913,243.2335,25323.0
2020-11-18 13:50:00,271.31,271.31,270.76,271.2,20509.0,243.359,243.359,242.8657,243.2604,20509.0
2020-11-18 14:00:00,271.21,271.94,271.06,271.8,60762.0,243.2694,243.9241,243.1348,243.7986,60762.0
2020-11-18 14:10:00,271.8,271.85,271.34,271.34,14821.0,243.7986,243.8434,243.386,243.386,14821.0
2020-11-18 14:20:00,271.25,271.54,270.77,271.35,19245.0,243.3052,243.5654,242.8747,243.3949,19245.0
2020-11-18 14:30:00,271.34,271.68,271.22,271.37,12549.0,243.386,243.6909,243.2783,243.4129,12549.0
2020-11-18 14:40:00,271.41,271.71,270.81,271.01,16993.0,243.4487,243.7178,242.9106,243.09,16993.0
2020-11-18 14:50:00,271.01,271.29,270.9,270.9,20359.0,243.09,243.3411,242.9913,242.9913,20359.0
2020-11-18 15:00:00,270.86,270.93,270.12,270.61,16174.0,242.9554,243.0182,242.2916,242.7312,16174.0
2020-11-18 15:10:00,270.68,270.76,270.14,270.29,21885.0,242.794,242.8657,242.3096,242.4441,21885.0
2020-11-18 15:20:00,270.29,270.66,269.69,269.69,18430.0,242.4441,242.776,241.9059,241.9059,18430.0
2020-11-18 15:30:00,269.71,269.75,268.16,268.4,23969.0,241.9239,241.9598,240.5336,240.7488,23969.0
2020-11-18 15:40:00,268.35,269.17,267.88,269.03,52316.0,240.704,241.4395,240.2824,241.3139,52316.0
2020-11-18 15:50:00,269.09,269.24,267.61,267.71,103695.0,241.3678,241.5023,240.0402,240.1299,103695.0
2020-11-19 09:30:00,266.75,267.67,263.79,266.28,49009.0,239.2688,240.094,236.6138,238.8473,49009.0
2020-11-19 09:40:00,266.52,266.75,265.49,265.63,13879.0,239.0625,239.2688,238.1386,238.2642,13879.0
2020-11-19 09:50:00,265.6,267.25,265.48,266.87,14185.0,238.2373,239.7173,238.1297,239.3765,14185.0
2020-11-19 10:00:00,266.93,268.53,266.88,268.32,33045.0,239.4303,240.8655,239.3854,240.6771,33045.0
2020-11-19 10:10:00,268.5,269.81,268.34,269.19,20578.0,240.8385,242.0136,240.695,241.4575,20578.0
2020-11-19 10:20:00,269.13,269.27,268.17,268.89,23761.0,241.4036,241.5292,240.5425,241.1884,23761.0
2020-11-19 10:30:00,268.92,271.54,268.92,270.76,33583.0,241.2153,243.5654,241.2153,242.8657,33583.0
2020-11-19 10:40:00,270.75,271.65,270.46,271.11,31672.0,242.8567,243.664,242.5966,243.1797,31672.0
2020-11-19 10:50:00,271.19,271.2,270.25,270.46,23396.0,243.2514,243.2604,242.4083,242.5966,23396.0
2020-11-19 11:00:00,270.39,271.0,269.91,271.0,17991.0,242.5338,243.081,242.1033,243.081,17991.0
2020-11-19 11:10:00,270.92,271.0,270.36,270.67,15319.0,243.0092,243.081,242.5069,242.785,15319.0
2020-11-19 11:20:00,270.67,271.2,270.27,270.85,34025.0,242.785,243.2604,242.4262,242.9464,34025.0
2020-11-19 11:30:00,270.86,270.86,269.31,269.68,15743.0,242.9554,242.9554,241.5651,241.897,15743.0
2020-11-19 11:40:00,269.67,269.98,269.47,269.77,11178.0,241.888,242.1661,241.7086,241.9777,11178.0
2020-11-19 11:50:00,270.1,270.45,269.73,270.45,9825.0,242.2737,242.5876,241.9418,242.5876,9825.0
2020-11-19 12:00:00,270.45,270.46,270.05,270.23,9170.0,242.5876,242.5966,242.2289,242.3903,9170.0
2020-11-19 12:10:00,270.28,270.28,269.69,270.06,10781.0,242.4352,242.4352,241.9059,242.2378,10781.0
2020-11-19 12:20:00,270.14,271.2,270.14,271.08,16536.0,242.3096,243.2604,242.3096,243.1527,16536.0
2020-11-19 12:30:00,270.95,271.6,270.95,271.28,14659.0,243.0361,243.6192,243.0361,243.3321,14659.0
2020-11-19 12:40:00,271.31,271.39,270.71,270.94,11257.0,243.359,243.4308,242.8209,243.0272,11257.0
2020-11-19 12:50:00,270.89,271.31,270.89,271.18,10026.0,242.9823,243.359,242.9823,243.2424,10026.0
2020-11-19 13:00:00,271.23,271.45,270.5,270.57,22266.0,243.2873,243.4846,242.6325,242.6953,22266.0
2020-11-19 13:10:00,270.65,270.92,270.38,270.38,15813.0,242.767,243.0092,242.5249,242.5249,15813.0
2020-11-19 13:20:00,270.37,271.07,270.34,270.94,9840.0,242.5159,243.1438,242.489,243.0272,9840.0
2020-11-19 13:30:00,271.01,272.13,270.99,272.04,16562.0,243.09,244.0946,243.072,244.0138,16562.0
2020-11-19 13:40:00,272.18,272.52,271.74,272.49,16769.0,244.1394,244.4444,243.7447,244.4175,16769.0
2020-11-19 13:50:00,272.51,272.63,272.04,272.48,15615.0,244.4354,244.5431,244.0138,244.4085,15615.0
2020-11-19 14:00:00,272.46,272.59,271.74,271.74,18064.0,244.3906,244.5072,243.7447,243.7447,18064.0
2020-11-19 14:10:00,271.81,271.86,271.22,271.23,14643.0,243.8075,243.8524,243.2783,243.2873,14643.0
2020-11-19 14:20:00,271.32,271.54,271.14,271.34,10548.0,243.368,243.5654,243.2066,243.386,10548.0
2020-11-19 14:30:00,271.53,271.92,271.41,271.74,20957.0,243.5564,243.9062,243.4487,243.7447,20957.0
2020-11-19 14:40:00,271.87,271.93,271.56,271.62,22208.0,243.8614,243.9152,243.5833,243.6371,22208.0
2020-11-19 14:50:00,271.62,271.62,271.04,271.24,9379.0,243.6371,243.6371,243.1169,243.2963,9379.0
2020-11-19 15:00:00,271.18,271.2,270.57,270.77,11693.0,243.2424,243.2604,242.6953,242.8747,11693.0
2020-11-19 15:10:00,270.75,271.13,270.74,270.88,17098.0,242.8567,243.1976,242.8478,242.9733,17098.0
2020-11-19 15:20:00,270.92,271.03,270.35,270.81,14748.0,243.0092,243.1079,242.4979,242.9106,14748.0
2020-11-19 15:30:00,270.78,271.07,270.56,270.69,35523.0,242.8837,243.1438,242.6863,242.8029,35523.0
2020-11-19 15:40:00,270.69,271.55,270.21,270.52,40550.0,242.8029,243.5743,242.3724,242.6504,40550.0
2020-11-19 15:50:00,270.58,270.94,270.03,270.28,109432.0,242.7043,243.0272,242.2109,242.4352,109432.0
2020-11-20 09:30:00,269.94,270.64,269.18,269.28,36923.0,242.1302,242.7581,241.4485,241.5382,36923.0
2020-11-20 09:40:00,269.45,270.36,269.13,269.51,4744.0,241.6907,242.5069,241.4036,241.7445,4744.0
2020-11-20 09:50:00,269.46,269.46,267.46,267.9,12619.0,241.6996,241.6996,239.9057,240.3004,12619.0
2020-11-20 10:00:00,268.09,268.83,267.63,268.63,9978.0,240.4708,241.1345,240.0582,240.9551,9978.0
2020-11-20 10:10:00,268.8,268.84,268.27,268.67,19693.0,241.1076,241.1435,240.6322,240.991,19693.0
2020-11-20 10:20:00,268.63,269.08,268.42,268.81,10355.0,240.9551,241.3588,240.7668,241.1166,10355.0
2020-11-20 10:30:00,268.93,269.45,268.36,269.39,12236.0,241.2242,241.6907,240.713,241.6369,12236.0
2020-11-20 10:40:00,269.39,269.39,267.77,267.96,18405.0,241.6369,241.6369,240.1837,240.3542,18405.0
2020-11-20 10:50:00,268.01,268.32,267.31,267.44,9958.0,240.399,240.6771,239.7711,239.8877,9958.0
2020-11-20 11:00:00,267.52,267.77,267.23,267.42,11136.0,239.9595,240.1837,239.6994,239.8698,11136.0
2020-11-20 11:10:00,267.43,267.43,266.65,266.65,9225.0,239.8788,239.8788,239.1791,239.1791,9225.0
2020-11-20 11:20:00,266.65,267.18,266.33,267.11,9338.0,239.1791,239.6545,238.8921,239.5917,9338.0
2020-11-20 11:30:00,267.11,267.28,266.84,266.93,10939.0,239.5917,239.7442,239.3496,239.4303,10939.0
2020-11-20 11:40:00,266.69,266.84,266.19,266.32,16934.0,239.215,239.3496,238.7665,238.8831,16934.0
2020-11-20 11:50:00,266.32,266.9,266.28,266.67,6743.0,238.8831,239.4034,238.8473,239.1971,6743.0
2020-11-20 12:00:00,266.65,266.97,266.58,266.71,9758.0,239.1791,239.4662,239.1163,239.233,9758.0
2020-11-20 12:10:00,266.69,266.69,265.91,265.94,11045.0,239.215,239.215,238.5154,238.5423,11045.0
2020-11-20 12:20:00,265.97,266.16,265.53,265.62,12235.0,238.5692,238.7396,238.1745,238.2552,12235.0
2020-11-20 12:30:00,265.65,266.18,265.38,265.97,13660.0,238.2822,238.7576,238.04,238.5692,13660.0
2020-11-20 12:40:00,265.99,266.39,265.86,266.09,7215.0,238.5871,238.9459,238.4705,238.6768,7215.0
2020-11-20 12:50:00,266.04,266.33,265.84,266.33,6098.0,238.632,238.8921,238.4526,238.8921,6098.0
2020-11-20 13:00:00,266.24,266.37,265.88,266.1,7993.0,238.8114,238.928,238.4885,238.6858,7993.0
2020-11-20 13:10:00,266.18,266.99,266.05,266.91,8320.0,238.7576,239.4841,238.6409,239.4123,8320.0
2020-11-20 13:20:00,266.95,267.6,266.88,267.48,9478.0,239.4482,240.0313,239.3854,239.9236,9478.0
2020-11-20 13:30:00,267.51,267.64,267.22,267.26,12050.0,239.9505,240.0671,239.6904,239.7263,12050.0
2020-11-20 13:40:00,267.27,267.47,267.15,267.47,7748.0,239.7353,239.9147,239.6276,239.9147,7748.0
2020-11-20 13:50:00,267.48,267.54,266.93,267.54,11323.0,239.9236,239.9774,239.4303,239.9774,11323.0
2020-11-20 14:00:00,267.5,268.0,267.46,267.96,14022.0,239.9416,240.3901,239.9057,240.3542,14022.0
2020-11-20 14:10:00,267.83,268.15,267.83,267.91,11615.0,240.2376,240.5246,240.2376,240.3093,11615.0
2020-11-20 14:20:00,267.81,268.43,267.81,268.41,11119.0,240.2196,240.7758,240.2196,240.7578,11119.0
2020-11-20 14:30:00,268.3,268.58,268.0,268.0,12475.0,240.6591,240.9103,240.3901,240.3901,12475.0
2020-11-20 14:40:00,268.0,268.27,267.79,267.97,15739.0,240.3901,240.6322,240.2017,240.3631,15739.0
2020-11-20 14:50:00,268.16,268.62,267.9,268.62,15357.0,240.5336,240.9462,240.3004,240.9462,15357.0
2020-11-20 15:00:00,268.69,268.8,268.16,268.27,21121.0,241.009,241.1076,240.5336,240.6322,21121.0
2020-11-20 15:10:00,268.2,268.6,267.8,268.11,18632.0,240.5694,240.9282,240.2107,240.4887,18632.0
2020-11-20 15:20:00,268.11,269.05,268.05,268.87,21038.0,240.4887,241.3319,240.4349,241.1704,21038.0
2020-11-20 15:30:00,268.73,270.1,268.57,269.93,26248.0,241.0448,242.2737,240.9013,242.1212,26248.0
2020-11-20 15:40:00,269.88,270.92,269.82,270.71,39791.0,242.0764,243.0092,242.0226,242.8209,39791.0
2020-11-20 15:50:00,270.64,271.15,270.27,270.48,156419.0,242.7581,243.2155,242.4262,242.6146,156419.0
2020-11-23 09:30:00,272.77,274.02,272.15,272.91,40430.0,244.6686,245.7899,244.1125,244.7942,40430.0
2020-11-23 09:40:00,273.0,274.02,272.57,273.52,21468.0,244.8749,245.7899,244.4892,245.3414,21468.0
2020-11-23 09:50:00,273.73,273.88,272.8,273.0,16955.0,245.5297,245.6643,244.6955,244.8749,16955.0
2020-11-23 10:00:00,273.2,273.33,272.2,272.71,9999.0,245.0543,245.1709,244.1574,244.6148,9999.0
2020-11-23 10:10:00,272.69,272.87,272.02,272.7,10049.0,244.5969,244.7583,243.9959,244.6058,10049.0
2020-11-23 10:20:00,272.7,272.72,271.75,271.75,13544.0,244.6058,244.6238,243.7537,243.7537,13544.0
2020-11-23 10:30:00,271.86,271.86,271.36,271.57,12878.0,243.8524,243.8524,243.4039,243.5923,12878.0
2020-11-23 10:40:00,271.67,272.11,271.46,271.98,10383.0,243.682,244.0766,243.4936,243.96,10383.0
2020-11-23 10:50:00,271.81,272.48,271.55,272.48,13323.0,243.8075,244.4085,243.5743,244.4085,13323.0
2020-11-23 11:00:00,272.57,272.61,271.79,271.8,27480.0,244.4892,244.5251,243.7896,243.7986,27480.0
2020-11-23 11:10:00,271.64,272.83,270.9,272.25,31203.0,243.6551,244.7225,242.9913,244.2022,31203.0
2020-11-23 11:20:00,272.23,272.4,271.96,271.99,4486.0,244.1843,244.3368,243.9421,243.969,4486.0
2020-11-23 11:30:00,271.98,272.17,271.48,271.88,22224.0,243.96,244.1304,243.5115,243.8703,22224.0
2020-11-23 11:40:00,271.88,272.35,271.81,272.31,17061.0,243.8703,244.2919,243.8075,244.256,17061.0
2020-11-23 11:50:00,272.55,273.49,272.39,273.22,27334.0,244.4713,245.3145,244.3278,245.0723,27334.0
2020-11-23 12:00:00,273.4,273.9,272.98,273.9,28445.0,245.2337,245.6822,244.857,245.6822,28445.0
2020-11-23 12:10:00,273.85,274.35,273.81,274.11,11717.0,245.6374,246.0859,245.6015,245.8706,11717.0
2020-11-23 12:20:00,274.16,274.7,274.09,274.09,9889.0,245.9154,246.3998,245.8526,245.8526,9889.0
2020-11-23 12:30:00,274.02,274.32,273.91,274.04,9180.0,245.7899,246.059,245.6912,245.8078,9180.0
2020-11-23 12:40:00,274.08,274.36,273.39,274.03,21288.0,245.8437,246.0948,245.2248,245.7988,21288.0
2020-11-23 12:50:00,273.97,274.58,273.97,274.58,20096.0,245.745,246.2922,245.745,246.2922,20096.0
2020-11-23 13:00:00,274.49,274.84,274.28,274.5,9274.0,246.2114,246.5254,246.0231,246.2204,9274.0
2020-11-23 13:10:00,274.57,274.88,274.56,274.75,13183.0,246.2832,246.5613,246.2742,246.4447,13183.0
2020-11-23 13:20:00,274.75,275.05,274.6,274.82,20956.0,246.4447,246.7137,246.3101,246.5074,20956.0
2020-11-23 13:30:00,274.95,275.26,274.9,275.14,19877.0,246.624,246.9021,246.5792,246.7945,19877.0
2020-11-23 13:40:00,275.18,275.63,275.04,275.33,22495.0,246.8304,247.234,246.7048,246.9649,22495.0
2020-11-23 13:50:00,275.3,275.87,275.27,275.72,20901.0,246.938,247.4493,246.9111,247.3147,20901.0
2020-11-23 14:00:00,275.77,276.02,275.45,275.45,25152.0,247.3596,247.5838,247.0725,247.0725,25152.0
2020-11-23 14:10:00,275.38,275.43,274.93,275.13,14669.0,247.0097,247.0546,246.6061,246.7855,14669.0
2020-11-23 14:20:00,275.23,275.5,275.1,275.2,10863.0,246.8752,247.1174,246.7586,246.8483,10863.0
2020-11-23 14:30:00,275.15,275.31,274.73,274.88,14424.0,246.8034,246.947,246.4267,246.5613,14424.0
2020-11-23 14:40:00,274.9,275.31,274.84,275.31,12153.0,246.5792,246.947,246.5254,246.947,12153.0
2020-11-23 14:50:00,275.24,275.91,275.16,275.9,31183.0,246.8842,247.4851,246.8124,247.4762,31183.0
2020-11-23 15:00:00,275.9,276.62,275.75,276.49,19279.0,247.4762,248.122,247.3416,248.0054,19279.0
2020-11-23 15:10:00,276.42,276.6,276.13,276.47,22297.0,247.9426,248.1041,247.6825,247.9875,22297.0
2020-11-23 15:20:00,276.47,276.67,275.86,276.01,19627.0,247.9875,248.1668,247.4403,247.5748,19627.0
2020-11-23 15:30:00,275.89,276.01,275.55,275.65,27755.0,247.4672,247.5748,247.1622,247.2519,27755.0
2020-11-23 15:40:00,275.6,275.72,275.19,275.64,35507.0,247.2071,247.3147,246.8393,247.243,35507.0
2020-11-23 15:50:00,275.71,276.07,274.87,275.26,100465.0,247.3058,247.6287,246.5523,246.9021,100465.0
2020-11-24 09:30:00,278.0,278.8,276.26,277.78,103079.0,249.3598,250.0774,247.7991,249.1625,103079.0
2020-11-24 09:40:00,277.82,280.01,277.44,279.48,68566.0,249.1984,251.1628,248.8575,250.6874,68566.0
2020-11-24 09:50:00,279.6,281.43,278.73,280.69,60273.0,250.795,252.4365,250.0146,251.7727,60273.0
2020-11-24 10:00:00,280.69,281.44,280.26,281.0,82514.0,251.7727,252.4454,251.387,252.0508,82514.0
2020-11-24 10:10:00,281.03,282.44,280.79,282.33,57046.0,252.0777,253.3424,251.8624,253.2437,57046.0
2020-11-24 10:20:00,282.29,282.4,280.36,280.81,35778.0,253.2079,253.3065,251.4767,251.8803,35778.0
2020-11-24 10:30:00,280.66,280.79,279.58,280.3,20557.0,251.7458,251.8624,250.7771,251.4229,20557.0
2020-11-24 10:40:00,280.22,280.9,280.13,280.86,32049.0,251.3511,251.9611,251.2704,251.9252,32049.0
2020-11-24 10:50:00,280.87,282.2,280.76,282.1,23560.0,251.9342,253.1271,251.8355,253.0374,23560.0
2020-11-24 11:00:00,282.1,282.21,280.94,281.19,20432.0,253.0374,253.1361,251.9969,252.2212,20432.0
2020-11-24 11:10:00,281.19,282.14,280.99,281.86,16904.0,252.2212,253.0733,252.0418,252.8222,16904.0
2020-11-24 11:20:00,282.01,283.02,282.01,282.81,21997.0,252.9567,253.8627,252.9567,253.6743,21997.0
2020-11-24 11:30:00,282.8,283.11,282.18,282.18,19217.0,253.6653,253.9434,253.1092,253.1092,19217.0
2020-11-24 11:40:00,282.28,283.45,282.21,283.43,20423.0,253.1989,254.2484,253.1361,254.2304,20423.0
2020-11-24 11:50:00,283.39,284.44,283.26,284.38,38911.0,254.1945,255.1364,254.0779,255.0825,38911.0
2020-11-24 12:00:00,284.47,285.46,284.0,284.19,44895.0,255.1633,256.0513,254.7417,254.9121,44895.0
2020-11-24 12:10:00,284.29,284.29,283.15,283.34,23231.0,255.0018,255.0018,253.9793,254.1497,23231.0
2020-11-24 12:20:00,283.27,283.96,283.2,283.68,24159.0,254.0869,254.7058,254.0241,254.4547,24159.0
2020-11-24 12:30:00,283.68,283.68,282.92,283.25,13680.0,254.4547,254.4547,253.773,254.069,13680.0
2020-11-24 12:40:00,283.35,283.6,283.05,283.39,15807.0,254.1587,254.3829,253.8896,254.1945,15807.0
2020-11-24 12:50:00,283.32,283.8,283.23,283.8,17233.0,254.1318,254.5623,254.051,254.5623,17233.0
2020-11-24 13:00:00,283.68,284.16,283.62,284.01,16219.0,254.4547,254.8852,254.4008,254.7507,16219.0
2020-11-24 13:10:00,283.97,285.48,283.97,285.07,26337.0,254.7148,256.0692,254.7148,255.7015,26337.0
2020-11-24 13:20:00,285.07,285.07,284.27,284.56,12800.0,255.7015,255.7015,254.9839,255.244,12800.0
2020-11-24 13:30:00,284.52,285.16,284.51,284.8,14770.0,255.2081,255.7822,255.1992,255.4593,14770.0
2020-11-24 13:40:00,284.87,286.05,284.62,284.62,20016.0,255.5221,256.5805,255.2978,255.2978,20016.0
2020-11-24 13:50:00,284.63,285.29,284.32,285.29,16218.0,255.3068,255.8988,255.0287,255.8988,16218.0
2020-11-24 14:00:00,285.34,285.67,285.22,285.53,23726.0,255.9436,256.2396,255.836,256.1141,23726.0
2020-11-24 14:10:00,285.41,285.44,284.35,284.54,19574.0,256.0064,256.0333,255.0556,255.2261,19574.0
2020-11-24 14:20:00,284.54,284.54,283.99,284.01,15816.0,255.2261,255.2261,254.7327,254.7507,15816.0
2020-11-24 14:30:00,283.85,284.69,283.77,284.58,16852.0,254.6072,255.3606,254.5354,255.2619,16852.0
2020-11-24 14:40:00,284.48,284.76,284.33,284.43,14062.0,255.1722,255.4234,255.0377,255.1274,14062.0
2020-11-24 14:50:00,284.43,285.59,284.38,285.59,17058.0,255.1274,256.1679,255.0825,256.1679,17058.0
2020-11-24 15:00:00,285.52,286.07,285.21,286.06,18395.0,256.1051,256.5984,255.827,256.5895,18395.0
2020-11-24 15:10:00,286.12,286.38,285.5,285.66,21399.0,256.6433,256.8765,256.0872,256.2307,21399.0
2020-11-24 15:20:00,285.63,285.97,285.54,285.88,22744.0,256.2038,256.5087,256.123,256.428,22744.0
2020-11-24 15:30:00,285.79,286.0,285.18,285.32,28930.0,256.3473,256.5357,255.8001,255.9257,28930.0
2020-11-24 15:40:00,285.34,285.34,284.14,284.25,55100.0,255.9436,255.9436,254.8673,254.9659,55100.0
2020-11-24 15:50:00,284.08,284.5,283.7,284.02,129581.0,254.8135,255.1902,254.4726,254.7596,129581.0
2020-11-25 09:30:00,283.66,284.13,282.52,283.01,26713.0,254.4367,254.8583,253.4142,253.8537,26713.0
2020-11-25 09:40:00,282.89,284.18,282.65,283.35,14901.0,253.7461,254.9032,253.5308,254.1587,14901.0
2020-11-25 09:50:00,283.31,285.77,283.09,284.78,15622.0,254.1228,256.3293,253.9254,255.4413,15622.0
2020-11-25 10:00:00,284.64,285.43,284.63,285.0,21771.0,255.3158,256.0244,255.3068,255.6387,21771.0
2020-11-25 10:10:00,285.11,286.22,285.1,285.76,20311.0,255.7373,256.733,255.7284,256.3204,20311.0
2020-11-25 10:20:00,285.71,285.74,285.19,285.39,11138.0,256.2755,256.3024,255.8091,255.9885,11138.0
2020-11-25 10:30:00,285.51,285.91,284.99,285.61,16623.0,256.0961,256.4549,255.6297,256.1858,16623.0
2020-11-25 10:40:00,285.51,285.51,284.53,284.55,10111.0,256.0961,256.0961,255.2171,255.235,10111.0
2020-11-25 10:50:00,284.48,284.83,283.48,283.83,16554.0,255.1722,255.4862,254.2753,254.5892,16554.0
2020-11-25 11:00:00,283.81,284.03,283.36,283.77,13604.0,254.5713,254.7686,254.1676,254.5354,13604.0
2020-11-25 11:10:00,283.87,284.08,283.35,283.69,17694.0,254.6251,254.8135,254.1587,254.4636,17694.0
2020-11-25 11:20:00,283.74,284.29,283.63,284.29,12134.0,254.5085,255.0018,254.4098,255.0018,12134.0
2020-11-25 11:30:00,284.32,284.8,284.22,284.61,10098.0,255.0287,255.4593,254.939,255.2889,10098.0
2020-11-25 11:40:00,284.59,284.66,284.11,284.48,6531.0,255.2709,255.3337,254.8404,255.1722,6531.0
2020-11-25 11:50:00,284.51,284.72,284.12,284.35,7580.0,255.1992,255.3875,254.8493,255.0556,7580.0
2020-11-25 12:00:00,284.28,284.35,283.83,284.19,9759.0,254.9929,255.0556,254.5892,254.9121,9759.0
2020-11-25 12:10:00,284.13,284.31,283.47,283.54,9977.0,254.8583,255.0198,254.2663,254.3291,9977.0
2020-11-25 12:20:00,283.48,283.48,282.82,282.95,8101.0,254.2753,254.2753,253.6833,253.7999,8101.0
2020-11-25 12:30:00,282.97,282.99,282.41,282.71,10800.0,253.8178,253.8357,253.3155,253.5846,10800.0
2020-11-25 12:40:00,282.69,283.35,282.67,282.96,10517.0,253.5667,254.1587,253.5487,253.8088,10517.0
2020-11-25 12:50:00,282.99,282.99,282.21,282.22,7130.0,253.8357,253.8357,253.1361,253.1451,7130.0
2020-11-25 13:00:00,282.17,282.39,281.52,281.52,6295.0,253.1002,253.2976,252.5172,252.5172,6295.0
2020-11-25 13:10:00,281.64,281.64,281.17,281.17,10952.0,252.6248,252.6248,252.2032,252.2032,10952.0
2020-11-25 13:20:00,281.21,281.22,280.35,280.71,10879.0,252.2391,252.2481,251.4677,251.7906,10879.0
2020-11-25 13:30:00,280.77,280.79,280.22,280.48,13826.0,251.8445,251.8624,251.3511,251.5843,13826.0
2020-11-25 13:40:00,280.47,280.74,280.08,280.56,9411.0,251.5754,251.8175,251.2255,251.6561,9411.0
2020-11-25 13:50:00,280.63,280.7,278.73,278.76,42429.0,251.7189,251.7817,250.0146,250.0415,42429.0
2020-11-25 14:00:00,278.84,278.92,278.15,278.35,24883.0,250.1133,250.185,249.4944,249.6738,24883.0
2020-11-25 14:10:00,278.37,278.5,277.97,277.97,12643.0,249.6917,249.8083,249.3329,249.3329,12643.0
2020-11-25 14:20:00,278.05,278.18,277.78,277.91,17058.0,249.4047,249.5213,249.1625,249.2791,17058.0
2020-11-25 14:30:00,277.91,278.49,277.81,277.85,15786.0,249.2791,249.7993,249.1894,249.2253,15786.0
2020-11-25 14:40:00,277.93,277.93,277.26,277.61,22723.0,249.297,249.297,248.6961,249.01,22723.0
2020-11-25 14:50:00,277.58,277.89,277.33,277.73,13236.0,248.9831,249.2612,248.7589,249.1176,13236.0
2020-11-25 15:00:00,277.65,277.84,277.4,277.69,27579.0,249.0459,249.2163,248.8216,249.0818,27579.0
2020-11-25 15:10:00,277.84,278.46,277.83,278.23,29614.0,249.2163,249.7724,249.2073,249.5661,29614.0
2020-11-25 15:20:00,278.18,278.46,278.08,278.08,20583.0,249.5213,249.7724,249.4316,249.4316,20583.0
2020-11-25 15:30:00,278.11,278.26,277.39,277.4,34270.0,249.4585,249.593,248.8127,248.8216,34270.0
2020-11-25 15:40:00,277.4,278.03,277.36,277.76,42178.0,248.8216,249.3867,248.7858,249.1446,42178.0
2020-11-25 15:50:00,277.72,278.36,277.53,278.08,93323.0,249.1087,249.6827,248.9383,249.4316,93323.0
2020-11-27 09:30:00,279.01,279.97,278.36,279.55,45873.0,250.2658,251.1269,249.6827,250.7501,45873.0
2020-11-27 09:40:00,279.55,279.59,278.56,278.97,13640.0,250.7501,250.786,249.8621,250.2299,13640.0
2020-11-27 09:50:00,278.97,279.08,278.3,278.64,22885.0,250.2299,250.3286,249.6289,249.9339,22885.0
2020-11-27 10:00:00,278.65,279.0,277.2,277.75,15411.0,249.9429,250.2568,248.6422,249.1356,15411.0
2020-11-27 10:10:00,277.56,278.44,277.09,277.94,15795.0,248.9652,249.7545,248.5436,249.306,15795.0
2020-11-27 10:20:00,278.05,278.11,277.24,277.33,11455.0,249.4047,249.4585,248.6781,248.7589,11455.0
2020-11-27 10:30:00,277.29,277.44,276.65,276.65,15217.0,248.723,248.8575,248.1489,248.1489,15217.0
2020-11-27 10:40:00,276.64,277.33,276.57,277.14,17472.0,248.1399,248.7589,248.0772,248.5884,17472.0
2020-11-27 10:50:00,277.13,277.13,276.57,276.8,48721.0,248.5795,248.5795,248.0772,248.2835,48721.0
2020-11-27 11:00:00,276.86,277.37,276.58,276.58,8218.0,248.3373,248.7947,248.0861,248.0861,8218.0
2020-11-27 11:10:00,276.63,278.0,276.56,277.86,13716.0,248.131,249.3598,248.0682,249.2343,13716.0
2020-11-27 11:20:00,277.92,277.94,277.65,277.86,6650.0,249.2881,249.306,249.0459,249.2343,6650.0
2020-11-27 11:30:00,277.82,279.11,277.64,278.52,41712.0,249.1984,250.3555,249.0369,249.8263,41712.0
2020-11-27 11:40:00,278.57,278.65,278.12,278.28,22749.0,249.8711,249.9429,249.4675,249.611,22749.0
2020-11-27 11:50:00,278.17,278.31,277.29,277.83,22532.0,249.5123,249.6379,248.723,249.2073,22532.0
2020-11-27 12:00:00,277.95,278.06,277.42,277.8,10093.0,249.315,249.4136,248.8396,249.1804,10093.0
2020-11-27 12:10:00,277.73,278.06,277.38,277.84,8735.0,249.1176,249.4136,248.8037,249.2163,8735.0
2020-11-27 12:20:00,277.78,277.78,276.91,277.0,13356.0,249.1625,249.1625,248.3821,248.4629,13356.0
2020-11-27 12:30:00,277.04,277.92,276.93,277.87,18726.0,248.4987,249.2881,248.4001,249.2432,18726.0
2020-11-27 12:40:00,277.87,278.62,277.48,278.59,22540.0,249.2432,249.916,248.8934,249.889,22540.0
2020-11-27 12:50:00,278.64,278.72,277.51,277.83,37436.0,249.9339,250.0057,248.9203,249.2073,37436.0
2020-11-30 09:30:00,278.0,278.94,277.32,277.59,27064.0,249.3598,250.203,248.7499,248.9921,27064.0
2020-11-30 09:40:00,277.58,277.97,277.22,277.62,10547.0,248.9831,249.3329,248.6602,249.019,10547.0
2020-11-30 09:50:00,277.67,278.4,277.32,277.7,49889.0,249.0638,249.7186,248.7499,249.0907,49889.0
2020-11-30 10:00:00,277.78,277.86,277.22,277.85,8143.0,249.1625,249.2343,248.6602,249.2253,8143.0
2020-11-30 10:10:00,277.71,277.84,276.94,277.0,15580.0,249.0997,249.2163,248.409,248.4629,15580.0
2020-11-30 10:20:00,277.05,277.26,276.66,276.74,27937.0,248.5077,248.6961,248.1579,248.2296,27937.0
2020-11-30 10:30:00,276.74,276.92,276.17,276.46,10425.0,248.2296,248.3911,247.7184,247.9785,10425.0
2020-11-30 10:40:00,276.3,277.18,275.78,277.18,60993.0,247.835,248.6243,247.3685,248.6243,60993.0
2020-11-30 10:50:00,277.21,278.69,276.99,278.53,7900.0,248.6512,249.9787,248.4539,249.8352,7900.0
2020-11-30 11:00:00,278.49,279.26,278.24,278.53,11525.0,249.7993,250.49,249.5751,249.8352,11525.0
2020-11-30 11:10:00,278.49,279.04,278.27,278.44,5719.0,249.7993,250.2927,249.602,249.7545,5719.0
2020-11-30 11:20:00,278.4,278.56,278.08,278.22,9173.0,249.7186,249.8621,249.4316,249.5572,9173.0
2020-11-30 11:30:00,278.12,278.28,277.39,277.72,5829.0,249.4675,249.611,248.8127,249.1087,5829.0
2020-11-30 11:40:00,277.64,278.35,277.62,277.76,13675.0,249.0369,249.6738,249.019,249.1446,13675.0
2020-11-30 11:50:00,277.85,278.07,277.32,277.47,5006.0,249.2253,249.4226,248.7499,248.8844,5006.0
2020-11-30 12:00:00,277.36,277.81,277.13,277.81,8206.0,248.7858,249.1894,248.5795,249.1894,8206.0
2020-11-30 12:10:00,277.84,278.28,277.52,278.23,7329.0,249.2163,249.611,248.9293,249.5661,7329.0
2020-11-30 12:20:00,278.23,278.42,277.93,278.27,6510.0,249.5661,249.7366,249.297,249.602,6510.0
2020-11-30 12:30:00,278.23,278.44,278.14,278.28,5313.0,249.5661,249.7545,249.4854,249.611,5313.0
2020-11-30 12:40:00,278.32,278.56,277.86,278.55,7018.0,249.6469,249.8621,249.2343,249.8532,7018.0
2020-11-30 12:50:00,278.59,278.82,278.37,278.82,5660.0,249.889,250.0954,249.6917,250.0954,5660.0
2020-11-30 13:00:00,278.94,279.02,278.64,278.67,3782.0,250.203,250.2747,249.9339,249.9608,3782.0
2020-11-30 13:10:00,278.67,279.0,278.5,278.77,4228.0,249.9608,250.2568,249.8083,250.0505,4228.0
2020-11-30 13:20:00,278.85,278.95,278.61,278.89,4823.0,250.1223,250.212,249.907,250.1581,4823.0
2020-11-30 13:30:00,278.94,279.18,278.77,279.07,6063.0,250.203,250.4183,250.0505,250.3196,6063.0
2020-11-30 13:40:00,279.37,279.45,279.2,279.42,5672.0,250.5887,250.6604,250.4362,250.6335,5672.0
2020-11-30 13:50:00,279.38,279.44,278.66,278.71,2852.0,250.5977,250.6515,249.9518,249.9967,2852.0
2020-11-30 14:00:00,278.64,278.86,278.3,278.8,6222.0,249.9339,250.1312,249.6289,250.0774,6222.0
2020-11-30 14:10:00,278.72,279.04,278.61,278.87,8776.0,250.0057,250.2927,249.907,250.1402,8776.0
2020-11-30 14:20:00,278.92,279.24,278.91,279.16,8419.0,250.185,250.4721,250.1761,250.4003,8419.0
2020-11-30 14:30:00,279.09,279.26,278.97,279.21,5693.0,250.3375,250.49,250.2299,250.4452,5693.0
2020-11-30 14:40:00,279.19,279.2,278.55,278.81,7682.0,250.4272,250.4362,249.8532,250.0864,7682.0
2020-11-30 14:50:00,278.7,278.99,278.24,278.66,26039.0,249.9877,250.2478,249.5751,249.9518,26039.0
2020-11-30 15:00:00,278.71,279.87,278.31,278.35,27147.0,249.9967,251.0372,249.6379,249.6738,27147.0
2020-11-30 15:10:00,278.41,278.91,278.2,278.9,14710.0,249.7276,250.1761,249.5392,250.1671,14710.0
2020-11-30 15:20:00,278.8,278.84,278.51,278.61,16837.0,250.0774,250.1133,249.8173,249.907,16837.0
2020-11-30 15:30:00,278.5,279.5,278.47,279.11,15107.0,249.8083,250.7053,249.7814,250.3555,15107.0
2020-11-30 15:40:00,279.13,280.02,279.12,279.94,22944.0,250.3734,251.1717,250.3644,251.1,22944.0
2020-11-30 15:50:00,280.14,280.15,279.16,279.8,89508.0,251.2794,251.2883,250.4003,250.9744,89508.0
2020-12-01 09:30:00,285.0,286.0,280.66,280.67,110954.0,255.6387,256.5357,251.7458,251.7548,110954.0
2020-12-01 09:40:00,280.55,282.0,279.27,281.8,59091.0,251.6471,252.9477,250.499,252.7683,59091.0
2020-12-01 09:50:00,281.65,282.92,281.65,282.76,18611.0,252.6338,253.773,252.6338,253.6294,18611.0
2020-12-01 10:00:00,282.66,283.42,282.0,282.34,41940.0,253.5397,254.2214,252.9477,253.2527,41940.0
2020-12-01 10:10:00,282.33,283.59,282.14,283.58,13879.0,253.2437,254.3739,253.0733,254.365,13879.0
2020-12-01 10:20:00,283.73,284.72,283.62,284.37,18830.0,254.4995,255.3875,254.4008,255.0736,18830.0
2020-12-01 10:30:00,284.35,284.38,283.3,283.43,12122.0,255.0556,255.0825,254.1138,254.2304,12122.0
2020-12-01 10:40:00,283.43,283.88,283.02,283.44,17442.0,254.2304,254.6341,253.8627,254.2394,17442.0
2020-12-01 10:50:00,283.44,283.99,283.43,283.77,13403.0,254.2394,254.7327,254.2304,254.5354,13403.0
2020-12-01 11:00:00,283.82,284.04,282.87,282.97,6019.0,254.5802,254.7776,253.7281,253.8178,6019.0
2020-12-01 11:10:00,282.87,283.66,282.87,283.56,7103.0,253.7281,254.4367,253.7281,254.347,7103.0
2020-12-01 11:20:00,283.55,283.64,282.82,282.82,9667.0,254.3381,254.4188,253.6833,253.6833,9667.0
2020-12-01 11:30:00,282.67,282.94,281.76,282.15,4718.0,253.5487,253.7909,252.7325,253.0823,4718.0
2020-12-01 11:40:00,282.16,282.4,282.06,282.22,17058.0,253.0913,253.3065,253.0016,253.1451,17058.0
2020-12-01 11:50:00,282.3,282.32,280.96,280.96,6521.0,253.2168,253.2348,252.0149,252.0149,6521.0
2020-12-01 12:00:00,280.97,281.48,280.91,281.1,11434.0,252.0239,252.4813,251.97,252.1405,11434.0
2020-12-01 12:10:00,281.06,281.11,280.75,280.91,16196.0,252.1046,252.1494,251.8265,251.97,16196.0
2020-12-01 12:20:00,280.93,281.25,280.89,281.06,9991.0,251.988,252.275,251.9521,252.1046,9991.0
2020-12-01 12:30:00,280.78,280.85,280.51,280.67,7092.0,251.8534,251.9162,251.6112,251.7548,7092.0
2020-12-01 12:40:00,280.67,281.08,280.44,281.02,10918.0,251.7548,252.1225,251.5485,252.0687,10918.0
2020-12-01 12:50:00,280.98,281.62,280.97,281.53,12642.0,252.0328,252.6069,252.0239,252.5262,12642.0
2020-12-01 13:00:00,281.36,281.54,281.07,281.16,7513.0,252.3737,252.5351,252.1136,252.1943,7513.0
2020-12-01 13:10:00,281.15,281.23,280.92,280.92,6030.0,252.1853,252.2571,251.979,251.979,6030.0
2020-12-01 13:20:00,280.89,281.32,280.89,281.13,8009.0,251.9521,252.3378,251.9521,252.1674,8009.0
2020-12-01 13:30:00,281.14,282.08,281.14,282.03,13716.0,252.1763,253.0195,252.1763,252.9747,13716.0
2020-12-01 13:40:00,282.25,282.28,281.73,282.01,9534.0,253.172,253.1989,252.7056,252.9567,9534.0
2020-12-01 13:50:00,282.0,282.24,281.88,282.05,5000.0,252.9477,253.163,252.8401,252.9926,5000.0
2020-12-01 14:00:00,282.14,282.91,282.11,282.48,20559.0,253.0733,253.764,253.0464,253.3783,20559.0
2020-12-01 14:10:00,282.51,283.43,282.47,283.33,34115.0,253.4052,254.2304,253.3693,254.1407,34115.0
2020-12-01 14:20:00,283.36,283.37,282.0,282.19,15335.0,254.1676,254.1766,252.9477,253.1182,15335.0
2020-12-01 14:30:00,282.3,282.39,282.08,282.24,9587.0,253.2168,253.2976,253.0195,253.163,9587.0
2020-12-01 14:40:00,282.24,282.89,282.2,282.78,8550.0,253.163,253.7461,253.1271,253.6474,8550.0
2020-12-01 14:50:00,282.93,282.93,282.1,282.1,12157.0,253.7819,253.7819,253.0374,253.0374,12157.0
2020-12-01 15:00:00,282.06,282.07,281.09,281.31,9609.0,253.0016,253.0105,252.1315,252.3288,9609.0
2020-12-01 15:10:00,281.31,281.94,281.31,281.79,8970.0,252.3288,252.8939,252.3288,252.7594,8970.0
2020-12-01 15:20:00,281.62,282.1,281.61,282.1,12173.0,252.6069,253.0374,252.5979,253.0374,12173.0
2020-12-01 15:30:00,282.21,282.31,281.74,281.97,22861.0,253.1361,253.2258,252.7145,252.9208,22861.0
2020-12-01 15:40:00,281.83,282.91,281.53,282.88,39100.0,252.7953,253.764,252.5262,253.7371,39100.0
2020-12-01 15:50:00,282.94,283.52,282.69,283.18,110496.0,253.7909,254.3111,253.5667,254.0062,110496.0
2020-12-02 09:30:00,281.69,282.5,281.43,282.2,52025.0,252.6697,253.3962,252.4365,253.1271,52025.0
2020-12-02 09:40:00,282.14,282.25,280.71,281.27,12302.0,253.0733,253.172,251.7906,252.2929,12302.0
2020-12-02 09:50:00,280.96,282.11,280.96,281.91,16488.0,252.0149,253.0464,252.0149,252.867,16488.0
2020-12-02 10:00:00,282.0,282.25,281.4,281.44,18790.0,252.9477,253.172,252.4096,252.4454,18790.0
2020-12-02 10:10:00,281.35,281.43,280.09,280.35,15791.0,252.3647,252.4365,251.2345,251.4677,15791.0
2020-12-02 10:20:00,280.46,280.81,280.14,280.41,7384.0,251.5664,251.8803,251.2794,251.5215,7384.0
2020-12-02 10:30:00,280.54,280.54,279.55,279.71,10282.0,251.6382,251.6382,250.7501,250.8937,10282.0
2020-12-02 10:40:00,279.65,279.65,278.68,278.71,21875.0,250.8398,250.8398,249.9698,249.9967,21875.0
2020-12-02 10:50:00,278.71,279.22,278.54,279.16,15082.0,249.9967,250.4541,249.8442,250.4003,15082.0
2020-12-02 11:00:00,279.2,279.48,279.03,279.35,6352.0,250.4362,250.6874,250.2837,250.5707,6352.0
2020-12-02 11:10:00,279.36,279.76,278.79,278.94,8060.0,250.5797,250.9385,250.0684,250.203,8060.0
2020-12-02 11:20:00,278.97,279.36,278.75,278.93,23510.0,250.2299,250.5797,250.0326,250.194,23510.0
2020-12-02 11:30:00,278.95,279.52,278.95,279.24,14394.0,250.212,250.7232,250.212,250.4721,14394.0
2020-12-02 11:40:00,279.16,279.37,278.9,279.01,13624.0,250.4003,250.5887,250.1671,250.2658,13624.0
2020-12-02 11:50:00,279.02,279.17,278.17,278.22,7548.0,250.2747,250.4093,249.5123,249.5572,7548.0
2020-12-02 12:00:00,278.21,278.51,278.05,278.48,16681.0,249.5482,249.8173,249.4047,249.7904,16681.0
2020-12-02 12:10:00,278.43,278.44,278.0,278.4,10969.0,249.7455,249.7545,249.3598,249.7186,10969.0
2020-12-02 12:20:00,278.46,278.47,277.45,277.63,19191.0,249.7724,249.7814,248.8665,249.0279,19191.0
2020-12-02 12:30:00,277.6,277.7,277.04,277.25,10591.0,249.001,249.0907,248.4987,248.6871,10591.0
2020-12-02 12:40:00,277.06,277.37,276.76,276.76,8427.0,248.5167,248.7947,248.2476,248.2476,8427.0
2020-12-02 12:50:00,276.89,277.47,276.71,277.09,12682.0,248.3642,248.8844,248.2027,248.5436,12682.0
2020-12-02 13:00:00,277.18,277.87,277.06,277.84,10940.0,248.6243,249.2432,248.5167,249.2163,10940.0
2020-12-02 13:10:00,277.84,278.09,277.74,277.98,6772.0,249.2163,249.4406,249.1266,249.3419,6772.0
2020-12-02 13:20:00,277.93,278.01,277.18,277.25,13995.0,249.297,249.3688,248.6243,248.6871,13995.0
2020-12-02 13:30:00,277.28,277.39,276.9,277.15,22953.0,248.714,248.8127,248.3732,248.5974,22953.0
2020-12-02 13:40:00,277.15,277.23,276.5,276.63,26625.0,248.5974,248.6692,248.0144,248.131,26625.0
2020-12-02 13:50:00,276.69,276.69,276.18,276.19,16328.0,248.1848,248.1848,247.7273,247.7363,16328.0
2020-12-02 14:00:00,276.23,276.37,275.69,275.92,134455.0,247.7722,247.8978,247.2878,247.4941,134455.0
2020-12-02 14:10:00,275.99,276.1,275.29,275.78,12348.0,247.5569,247.6556,246.929,247.3685,12348.0
2020-12-02 14:20:00,275.78,275.79,275.41,275.65,8285.0,247.3685,247.3775,247.0367,247.2519,8285.0
2020-12-02 14:30:00,275.6,276.22,275.53,275.84,9431.0,247.2071,247.7632,247.1443,247.4224,9431.0
2020-12-02 14:40:00,275.85,275.87,275.06,275.21,19796.0,247.4313,247.4493,246.7227,246.8573,19796.0
2020-12-02 14:50:00,275.26,276.0,275.26,275.61,28655.0,246.9021,247.5659,246.9021,247.2161,28655.0
2020-12-02 15:00:00,275.68,275.76,275.54,275.63,13757.0,247.2788,247.3506,247.1533,247.234,13757.0
2020-12-02 15:10:00,275.55,275.7,275.22,275.37,19614.0,247.1622,247.2968,246.8662,247.0008,19614.0
2020-12-02 15:20:00,275.37,275.49,275.27,275.49,17262.0,247.0008,247.1084,246.9111,247.1084,17262.0
2020-12-02 15:30:00,275.6,275.69,275.15,275.43,21302.0,247.2071,247.2878,246.8034,247.0546,21302.0
2020-12-02 15:40:00,275.44,275.48,274.83,274.84,31597.0,247.0636,247.0994,246.5164,246.5254,31597.0
2020-12-02 15:50:00,274.65,275.03,273.87,273.88,194688.0,246.355,246.6958,245.6553,245.6643,194688.0
2020-12-03 09:30:00,274.38,275.09,273.55,274.82,67447.0,246.1128,246.7496,245.3683,246.5074,67447.0
2020-12-03 09:40:00,274.76,275.2,272.77,272.92,31445.0,246.4536,246.8483,244.6686,244.8032,31445.0
2020-12-03 09:50:00,272.79,273.99,272.04,273.44,48412.0,244.6866,245.7629,244.0138,245.2696,48412.0
2020-12-03 10:00:00,273.31,274.15,273.05,273.3,18080.0,245.153,245.9065,244.9198,245.144,18080.0
2020-12-03 10:10:00,273.1,273.4,272.82,273.22,48176.0,244.9646,245.2337,244.7135,245.0723,48176.0
2020-12-03 10:20:00,273.35,273.49,272.5,272.5,14938.0,245.1889,245.3145,244.4265,244.4265,14938.0
2020-12-03 10:30:00,272.41,273.24,272.4,273.11,15453.0,244.3457,245.0902,244.3368,244.9736,15453.0
2020-12-03 10:40:00,273.11,273.11,272.63,272.78,15374.0,244.9736,244.9736,244.5431,244.6776,15374.0
2020-12-03 10:50:00,272.69,272.87,272.03,272.15,36939.0,244.5969,244.7583,244.0049,244.1125,36939.0
2020-12-03 11:00:00,272.13,272.64,271.75,272.02,27873.0,244.0946,244.552,243.7537,243.9959,27873.0
2020-12-03 11:10:00,272.03,272.2,271.82,271.99,16845.0,244.0049,244.1574,243.8165,243.969,16845.0
2020-12-03 11:20:00,271.89,272.09,271.08,271.44,20069.0,243.8793,244.0587,243.1527,243.4757,20069.0
2020-12-03 11:30:00,271.43,271.56,271.03,271.07,15709.0,243.4667,243.5833,243.1079,243.1438,15709.0
2020-12-03 11:40:00,271.11,271.17,270.63,270.78,17538.0,243.1797,243.2335,242.7491,242.8837,17538.0
2020-12-03 11:50:00,270.7,270.86,270.2,270.2,16556.0,242.8119,242.9554,242.3634,242.3634,16556.0
2020-12-03 12:00:00,270.17,270.68,269.78,269.94,19499.0,242.3365,242.794,241.9867,242.1302,19499.0
2020-12-03 12:10:00,269.84,269.93,269.4,269.82,27661.0,242.0405,242.1212,241.6458,242.0226,27661.0
2020-12-03 12:20:00,269.89,269.92,269.57,269.81,17626.0,242.0853,242.1122,241.7983,242.0136,17626.0
2020-12-03 12:30:00,269.77,270.05,269.21,269.34,28557.0,241.9777,242.2289,241.4754,241.592,28557.0
2020-12-03 12:40:00,269.33,269.56,268.89,269.26,18202.0,241.583,241.7893,241.1884,241.5202,18202.0
2020-12-03 12:50:00,269.19,269.29,268.66,268.77,17889.0,241.4575,241.5472,240.9821,241.0807,17889.0
2020-12-03 13:00:00,268.7,268.79,267.86,268.31,27589.0,241.0179,241.0987,240.2645,240.6681,27589.0
2020-12-03 13:10:00,268.31,268.55,267.77,267.91,10906.0,240.6681,240.8834,240.1837,240.3093,10906.0
2020-12-03 13:20:00,267.88,268.42,267.74,268.24,21668.0,240.2824,240.7668,240.1568,240.6053,21668.0
2020-12-03 13:30:00,268.21,268.45,267.42,267.58,27131.0,240.5784,240.7937,239.8698,240.0133,27131.0
2020-12-03 13:40:00,267.58,267.81,267.28,267.36,21389.0,240.0133,240.2196,239.7442,239.816,21389.0
2020-12-03 13:50:00,267.22,267.24,266.89,267.05,22195.0,239.6904,239.7083,239.3944,239.5379,22195.0
2020-12-03 14:00:00,266.98,267.46,266.6,267.41,32706.0,239.4751,239.9057,239.1343,239.8608,32706.0
2020-12-03 14:10:00,267.46,267.59,266.92,267.4,56227.0,239.9057,240.0223,239.4213,239.8519,56227.0
2020-12-03 14:20:00,267.4,267.46,266.36,266.46,26066.0,239.8519,239.9057,238.919,239.0087,26066.0
2020-12-03 14:30:00,266.35,266.42,266.07,266.23,23816.0,238.91,238.9728,238.6589,238.8024,23816.0
2020-12-03 14:40:00,266.2,266.36,266.13,266.21,16371.0,238.7755,238.919,238.7127,238.7845,16371.0
2020-12-03 14:50:00,266.2,267.48,266.2,267.37,30066.0,238.7755,239.9236,238.7755,239.825,30066.0
2020-12-03 15:00:00,267.37,268.19,267.34,267.91,35355.0,239.825,240.5605,239.798,240.3093,35355.0
2020-12-03 15:10:00,267.91,268.08,267.57,267.75,27572.0,240.3093,240.4618,240.0044,240.1658,27572.0
2020-12-03 15:20:00,267.75,268.05,267.63,268.03,31600.0,240.1658,240.4349,240.0582,240.417,31600.0
2020-12-03 15:30:00,267.99,268.02,266.82,266.86,31348.0,240.3811,240.408,239.3316,239.3675,31348.0
2020-12-03 15:40:00,266.87,267.87,266.59,267.55,48022.0,239.3765,240.2734,239.1253,239.9864,48022.0
2020-12-03 15:50:00,267.55,267.6,266.71,267.1,129709.0,239.9864,240.0313,239.233,239.5828,129709.0
2020-12-04 09:30:00,267.01,267.85,264.63,267.31,88845.0,239.502,240.2555,237.3672,239.7711,88845.0
2020-12-04 09:40:00,267.5,269.62,267.5,268.85,35209.0,239.9416,241.8432,239.9416,241.1525,35209.0
2020-12-04 09:50:00,268.89,269.26,267.04,267.8,34141.0,241.1884,241.5202,239.529,240.2107,34141.0
2020-12-04 10:00:00,267.85,268.47,267.69,268.04,37226.0,240.2555,240.8116,240.112,240.4259,37226.0
2020-12-04 10:10:00,268.05,269.33,268.05,269.07,27248.0,240.4349,241.583,240.4349,241.3498,27248.0
2020-12-04 10:20:00,269.19,270.37,269.07,269.89,17757.0,241.4575,242.5159,241.3498,242.0853,17757.0
2020-12-04 10:30:00,269.82,270.48,269.61,270.46,31922.0,242.0226,242.6146,241.8342,242.5966,31922.0
2020-12-04 10:40:00,270.52,271.38,269.82,270.88,26017.0,242.6504,243.4218,242.0226,242.9733,26017.0
2020-12-04 10:50:00,270.93,272.27,270.89,272.26,22954.0,243.0182,244.2201,242.9823,244.2112,22954.0
2020-12-04 11:00:00,272.14,273.34,271.83,273.31,53130.0,244.1035,245.1799,243.8255,245.153,53130.0
2020-12-04 11:10:00,273.39,273.39,271.46,271.46,31548.0,245.2248,245.2248,243.4936,243.4936,31548.0
2020-12-04 11:20:00,271.59,271.64,270.81,271.1,14758.0,243.6102,243.6551,242.9106,243.1707,14758.0
2020-12-04 11:30:00,271.03,271.72,270.87,271.47,13680.0,243.1079,243.7268,242.9644,243.5026,13680.0
2020-12-04 11:40:00,271.46,271.54,270.52,270.9,13024.0,243.4936,243.5654,242.6504,242.9913,13024.0
2020-12-04 11:50:00,270.85,270.94,270.41,270.42,11136.0,242.9464,243.0272,242.5518,242.5607,11136.0
2020-12-04 12:00:00,270.51,270.67,270.32,270.42,11513.0,242.6415,242.785,242.471,242.5607,11513.0
2020-12-04 12:10:00,270.42,270.56,270.19,270.51,10108.0,242.5607,242.6863,242.3544,242.6415,10108.0
2020-12-04 12:20:00,270.47,271.17,270.44,270.93,12923.0,242.6056,243.2335,242.5787,243.0182,12923.0
2020-12-04 12:30:00,270.97,271.12,270.54,270.55,8613.0,243.0541,243.1886,242.6684,242.6773,8613.0
2020-12-04 12:40:00,270.66,270.87,270.51,270.68,8855.0,242.776,242.9644,242.6415,242.794,8855.0
2020-12-04 12:50:00,270.73,270.81,270.13,270.13,11791.0,242.8388,242.9106,242.3006,242.3006,11791.0
2020-12-04 13:00:00,270.07,270.1,269.71,269.97,10873.0,242.2468,242.2737,241.9239,242.1571,10873.0
2020-12-04 13:10:00,269.97,270.49,269.59,270.3,6512.0,242.1571,242.6235,241.8162,242.4531,6512.0
2020-12-04 13:20:00,270.36,271.02,270.28,271.02,13399.0,242.5069,243.0989,242.4352,243.0989,13399.0
2020-12-04 13:30:00,271.03,271.03,270.51,270.94,8878.0,243.1079,243.1079,242.6415,243.0272,8878.0
2020-12-04 13:40:00,270.92,271.67,270.85,271.57,6276.0,243.0092,243.682,242.9464,243.5923,6276.0
2020-12-04 13:50:00,271.57,271.84,271.36,271.65,10761.0,243.5923,243.8344,243.4039,243.664,10761.0
2020-12-04 14:00:00,271.44,271.91,271.25,271.52,10513.0,243.4757,243.8972,243.3052,243.5474,10513.0
2020-12-04 14:10:00,271.39,271.66,271.28,271.55,10878.0,243.4308,243.673,243.3321,243.5743,10878.0
2020-12-04 14:20:00,271.53,271.73,271.26,271.43,10789.0,243.5564,243.7358,243.3142,243.4667,10789.0
2020-12-04 14:30:00,271.57,271.96,271.39,271.96,10456.0,243.5923,243.9421,243.4308,243.9421,10456.0
2020-12-04 14:40:00,271.99,272.09,271.74,271.96,12894.0,243.969,244.0587,243.7447,243.9421,12894.0
2020-12-04 14:50:00,271.93,272.46,271.87,272.21,15933.0,243.9152,244.3906,243.8614,244.1663,15933.0
2020-12-04 15:00:00,272.34,272.61,272.26,272.55,9642.0,244.2829,244.5251,244.2112,244.4713,9642.0
2020-12-04 15:10:00,272.51,272.56,271.91,272.39,27113.0,244.4354,244.4803,243.8972,244.3278,27113.0
2020-12-04 15:20:00,272.34,272.93,272.12,272.26,21770.0,244.2829,244.8122,244.0856,244.2112,21770.0
2020-12-04 15:30:00,272.36,272.57,272.11,272.18,19076.0,244.3009,244.4892,244.0766,244.1394,19076.0
2020-12-04 15:40:00,272.09,272.5,272.0,272.09,30052.0,244.0587,244.4265,243.978,244.0587,30052.0
2020-12-04 15:50:00,271.93,273.85,271.92,273.76,135173.0,243.9152,245.6374,243.9062,245.5566,135173.0
2020-12-07 09:40:00,274.26,276.43,274.17,275.52,22000.0,246.0051,247.9516,245.9244,247.1353,22000.0
2020-12-07 09:50:00,275.44,275.49,274.52,274.95,4573.0,247.0636,247.1084,246.2383,246.624,4573.0
2020-12-07 10:00:00,275.03,275.34,273.75,273.75,12834.0,246.6958,246.9739,245.5477,245.5477,12834.0
2020-12-07 10:10:00,273.9,274.2,273.35,273.43,3981.0,245.6822,245.9513,245.1889,245.2606,3981.0
2020-12-07 10:20:00,273.31,273.79,273.04,273.79,7866.0,245.153,245.5836,244.9108,245.5836,7866.0
2020-12-07 10:30:00,274.21,274.56,274.13,274.25,5689.0,245.9603,246.2742,245.8885,245.9962,5689.0
2020-12-07 10:40:00,274.41,274.44,273.36,273.68,8792.0,246.1397,246.1666,245.1979,245.4849,8792.0
2020-12-07 10:50:00,273.59,273.59,272.5,272.51,12291.0,245.4042,245.4042,244.4265,244.4354,12291.0
2020-12-07 11:00:00,272.59,272.84,271.96,272.33,9478.0,244.5072,244.7314,243.9421,244.274,9478.0
2020-12-07 11:10:00,272.4,272.4,271.73,271.74,10653.0,244.3368,244.3368,243.7358,243.7447,10653.0
2020-12-07 11:20:00,271.95,272.02,271.17,271.5,13446.0,243.9331,243.9959,243.2335,243.5295,13446.0
2020-12-07 11:30:00,271.34,271.42,271.01,271.42,8808.0,243.386,243.4577,243.09,243.4577,8808.0
2020-12-07 11:40:00,271.28,271.5,271.08,271.25,9171.0,243.3321,243.5295,243.1527,243.3052,9171.0
2020-12-07 11:50:00,271.18,271.29,270.53,270.59,20841.0,243.2424,243.3411,242.6594,242.7132,20841.0
2020-12-07 12:00:00,270.75,271.43,270.48,271.37,21690.0,242.8567,243.4667,242.6146,243.4129,21690.0
2020-12-07 12:10:00,271.28,271.37,271.14,271.3,5283.0,243.3321,243.4129,243.2066,243.3501,5283.0
2020-12-07 12:20:00,271.28,271.29,270.67,270.82,8580.0,243.3321,243.3411,242.785,242.9195,8580.0
2020-12-07 12:30:00,270.77,270.92,270.53,270.9,7886.0,242.8747,243.0092,242.6594,242.9913,7886.0
2020-12-07 12:40:00,270.81,270.82,270.33,270.51,6948.0,242.9106,242.9195,242.48,242.6415,6948.0
2020-12-07 12:50:00,270.42,270.6,270.39,270.54,7314.0,242.5607,242.7222,242.5338,242.6684,7314.0
2020-12-07 13:00:00,270.5,270.5,269.93,269.98,7712.0,242.6325,242.6325,242.1212,242.1661,7712.0
2020-12-07 13:10:00,269.98,269.98,269.37,269.72,8800.0,242.1661,242.1661,241.6189,241.9329,8800.0
2020-12-07 13:20:00,269.7,269.77,269.43,269.58,6629.0,241.9149,241.9777,241.6727,241.8073,6629.0
2020-12-07 13:30:00,269.57,270.08,269.46,270.07,8243.0,241.7983,242.2558,241.6996,242.2468,8243.0
2020-12-07 13:40:00,269.9,270.12,269.85,270.1,6105.0,242.0943,242.2916,242.0495,242.2737,6105.0
2020-12-07 13:50:00,270.1,270.12,269.85,269.94,9678.0,242.2737,242.2916,242.0495,242.1302,9678.0
2020-12-07 14:00:00,269.89,270.01,269.56,269.89,17022.0,242.0853,242.193,241.7893,242.0853,17022.0
2020-12-07 14:10:00,269.93,270.0,269.36,269.44,7959.0,242.1212,242.184,241.6099,241.6817,7959.0
2020-12-07 14:20:00,269.48,269.5,269.05,269.05,137531.0,241.7176,241.7355,241.3319,241.3319,137531.0
2020-12-07 14:30:00,269.04,269.35,268.74,268.88,31087.0,241.3229,241.601,241.0538,241.1794,31087.0
2020-12-07 14:40:00,268.87,269.31,268.55,268.64,15751.0,241.1704,241.5651,240.8834,240.9641,15751.0
2020-12-07 14:50:00,268.68,268.68,268.22,268.23,17117.0,241.0,241.0,240.5874,240.5964,17117.0
2020-12-07 15:00:00,268.26,268.44,268.16,268.3,15181.0,240.6233,240.7847,240.5336,240.6591,15181.0
2020-12-07 15:10:00,268.3,269.1,268.29,269.08,21636.0,240.6591,241.3767,240.6502,241.3588,21636.0
2020-12-07 15:20:00,269.04,269.07,268.79,268.93,16633.0,241.3229,241.3498,241.0987,241.2242,16633.0
2020-12-07 15:30:00,268.9,269.32,268.89,269.11,16885.0,241.1973,241.5741,241.1884,241.3857,16885.0
2020-12-07 15:40:00,269.06,269.07,268.18,268.38,25897.0,241.3408,241.3498,240.5515,240.7309,25897.0
2020-12-07 15:50:00,268.45,269.47,268.26,269.17,72865.0,240.7937,241.7086,240.6233,241.4395,72865.0
2020-12-08 09:30:00,269.0,269.0,267.17,267.43,28502.0,241.287,241.287,239.6456,239.8788,28502.0
2020-12-08 09:40:00,267.43,268.12,267.09,267.84,11350.0,239.8788,240.4977,239.5738,240.2465,11350.0
2020-12-08 09:50:00,267.74,268.61,267.73,267.9,14477.0,240.1568,240.9372,240.1479,240.3004,14477.0
2020-12-08 10:00:00,267.9,268.67,267.6,268.3,22589.0,240.3004,240.991,240.0313,240.6591,22589.0
2020-12-08 10:10:00,268.36,268.54,268.0,268.36,17285.0,240.713,240.8744,240.3901,240.713,17285.0
2020-12-08 10:20:00,268.34,268.34,267.59,267.6,16586.0,240.695,240.695,240.0223,240.0313,16586.0
2020-12-08 10:30:00,267.72,268.05,267.59,267.69,38744.0,240.1389,240.4349,240.0223,240.112,38744.0
2020-12-08 10:40:00,267.89,268.12,267.45,268.1,12965.0,240.2914,240.4977,239.8967,240.4797,12965.0
2020-12-08 10:50:00,268.19,268.41,267.59,268.38,21156.0,240.5605,240.7578,240.0223,240.7309,21156.0
2020-12-08 11:00:00,268.59,269.25,268.57,268.64,11466.0,240.9193,241.5113,240.9013,240.9641,11466.0
2020-12-08 11:10:00,268.69,268.78,268.22,268.6,31433.0,241.009,241.0897,240.5874,240.9282,31433.0
2020-12-08 11:20:00,268.62,269.18,268.58,268.76,18238.0,240.9462,241.4485,240.9103,241.0718,18238.0
2020-12-08 11:30:00,268.7,269.33,268.46,269.21,17328.0,241.0179,241.583,240.8027,241.4754,17328.0
2020-12-08 11:40:00,269.22,269.45,268.93,269.06,17213.0,241.4844,241.6907,241.2242,241.3408,17213.0
2020-12-08 11:50:00,269.13,269.28,268.99,269.06,20412.0,241.4036,241.5382,241.2781,241.3408,20412.0
2020-12-08 12:00:00,269.06,269.11,268.81,268.88,10042.0,241.3408,241.3857,241.1166,241.1794,10042.0
2020-12-08 12:10:00,268.92,269.26,268.91,269.16,8414.0,241.2153,241.5202,241.2063,241.4305,8414.0
2020-12-08 12:20:00,269.22,269.71,269.2,269.6,17236.0,241.4844,241.9239,241.4664,241.8252,17236.0
2020-12-08 12:30:00,269.6,270.04,269.6,269.9,10157.0,241.8252,242.2199,241.8252,242.0943,10157.0
2020-12-08 12:40:00,269.85,269.85,269.13,269.13,7868.0,242.0495,242.0495,241.4036,241.4036,7868.0
2020-12-08 12:50:00,269.13,269.37,268.99,269.12,8073.0,241.4036,241.6189,241.2781,241.3947,8073.0
2020-12-08 13:00:00,269.06,269.81,269.06,269.4,13138.0,241.3408,242.0136,241.3408,241.6458,13138.0
2020-12-08 13:10:00,269.41,269.59,269.24,269.32,8499.0,241.6548,241.8162,241.5023,241.5741,8499.0
2020-12-08 13:20:00,269.45,269.49,269.38,269.45,4041.0,241.6907,241.7265,241.6279,241.6907,4041.0
2020-12-08 13:30:00,269.41,269.58,269.27,269.27,12761.0,241.6548,241.8073,241.5292,241.5292,12761.0
2020-12-08 13:40:00,269.19,269.41,268.88,269.02,12884.0,241.4575,241.6548,241.1794,241.305,12884.0
2020-12-08 13:50:00,269.01,269.1,268.62,268.66,19874.0,241.296,241.3767,240.9462,240.9821,19874.0
2020-12-08 14:00:00,268.71,268.98,268.56,268.72,24660.0,241.0269,241.2691,240.8924,241.0359,24660.0
2020-12-08 14:10:00,268.67,268.67,268.11,268.22,29393.0,240.991,240.991,240.4887,240.5874,29393.0
2020-12-08 14:20:00,268.2,269.06,268.19,269.03,20684.0,240.5694,241.3408,240.5605,241.3139,20684.0
2020-12-08 14:30:00,268.97,269.07,268.68,268.69,16031.0,241.2601,241.3498,241.0,241.009,16031.0
2020-12-08 14:40:00,268.74,268.74,268.05,268.22,22755.0,241.0538,241.0538,240.4349,240.5874,22755.0
2020-12-08 14:50:00,268.21,268.64,268.06,268.57,14031.0,240.5784,240.9641,240.4439,240.9013,14031.0
2020-12-08 15:00:00,268.5,268.59,268.28,268.4,15331.0,240.8385,240.9193,240.6412,240.7488,15331.0
2020-12-08 15:10:00,268.41,268.46,267.97,268.18,25737.0,240.7578,240.8027,240.3631,240.5515,25737.0
2020-12-08 15:20:00,268.15,268.35,267.93,268.28,27788.0,240.5246,240.704,240.3273,240.6412,27788.0
2020-12-08 15:30:00,268.29,268.51,268.12,268.14,26653.0,240.6502,240.8475,240.4977,240.5156,26653.0
2020-12-08 15:40:00,268.09,268.53,268.01,268.12,35197.0,240.4708,240.8655,240.399,240.4977,35197.0
2020-12-08 15:50:00,268.12,268.46,267.99,268.22,102892.0,240.4977,240.8027,240.3811,240.5874,102892.0
2020-12-09 09:30:00,269.38,270.44,269.25,269.61,29174.0,241.6279,242.5787,241.5113,241.8342,29174.0
2020-12-09 09:40:00,269.44,269.77,268.64,269.05,9398.0,241.6817,241.9777,240.9641,241.3319,9398.0
2020-12-09 09:50:00,269.13,269.4,267.93,268.06,14185.0,241.4036,241.6458,240.3273,240.4439,14185.0
2020-12-09 10:00:00,268.24,268.93,267.94,268.9,21326.0,240.6053,241.2242,240.3362,241.1973,21326.0
2020-12-09 10:10:00,268.76,270.12,268.34,269.95,27980.0,241.0718,242.2916,240.695,242.1392,27980.0
2020-12-09 10:20:00,269.94,270.0,269.05,269.54,16210.0,242.1302,242.184,241.3319,241.7714,16210.0
2020-12-09 10:30:00,269.56,269.6,268.95,268.95,9611.0,241.7893,241.8252,241.2422,241.2422,9611.0
2020-12-09 10:40:00,268.79,269.04,268.7,268.91,13068.0,241.0987,241.3229,241.0179,241.2063,13068.0
2020-12-09 10:50:00,268.79,268.79,268.17,268.27,10638.0,241.0987,241.0987,240.5425,240.6322,10638.0
2020-12-09 11:00:00,268.19,268.68,268.04,268.49,14795.0,240.5605,241.0,240.4259,240.8296,14795.0
2020-12-09 11:10:00,268.45,268.69,268.17,268.4,8141.0,240.7937,241.009,240.5425,240.7488,8141.0
2020-12-09 11:20:00,268.54,268.61,267.93,268.31,21111.0,240.8744,240.9372,240.3273,240.6681,21111.0
2020-12-09 11:30:00,268.35,268.5,268.16,268.5,11429.0,240.704,240.8385,240.5336,240.8385,11429.0
2020-12-09 11:40:00,268.44,268.44,267.99,268.19,5811.0,240.7847,240.7847,240.3811,240.5605,5811.0
2020-12-09 11:50:00,268.25,268.75,268.23,268.56,14619.0,240.6143,241.0628,240.5964,240.8924,14619.0
2020-12-09 12:00:00,268.59,268.73,268.38,268.63,13908.0,240.9193,241.0448,240.7309,240.9551,13908.0
2020-12-09 12:10:00,268.6,268.83,268.46,268.77,7744.0,240.9282,241.1345,240.8027,241.0807,7744.0
2020-12-09 12:20:00,268.76,268.93,268.62,268.76,14710.0,241.0718,241.2242,240.9462,241.0718,14710.0
2020-12-09 12:30:00,268.63,268.86,268.48,268.58,7497.0,240.9551,241.1615,240.8206,240.9103,7497.0
2020-12-09 12:40:00,268.46,268.54,268.23,268.53,16287.0,240.8027,240.8744,240.5964,240.8655,16287.0
2020-12-09 12:50:00,268.35,269.08,268.35,268.87,5583.0,240.704,241.3588,240.704,241.1704,5583.0
2020-12-09 13:00:00,268.82,268.88,268.37,268.77,8747.0,241.1256,241.1794,240.7219,241.0807,8747.0
2020-12-09 13:10:00,268.86,269.0,268.63,268.73,9389.0,241.1615,241.287,240.9551,241.0448,9389.0
2020-12-09 13:20:00,268.8,268.9,268.01,268.2,12859.0,241.1076,241.1973,240.399,240.5694,12859.0
2020-12-09 13:30:00,268.25,268.26,267.86,268.22,10572.0,240.6143,240.6233,240.2645,240.5874,10572.0
2020-12-09 13:40:00,268.29,268.95,268.28,268.94,5383.0,240.6502,241.2422,240.6412,241.2332,5383.0
2020-12-09 13:50:00,268.88,268.89,268.3,268.55,8961.0,241.1794,241.1884,240.6591,240.8834,8961.0
2020-12-09 14:00:00,268.57,269.27,268.56,269.05,17304.0,240.9013,241.5292,240.8924,241.3319,17304.0
2020-12-09 14:10:00,269.03,269.03,268.76,268.78,8073.0,241.3139,241.3139,241.0718,241.0897,8073.0
2020-12-09 14:20:00,268.74,269.69,268.65,269.69,16248.0,241.0538,241.9059,240.9731,241.9059,16248.0
2020-12-09 14:30:00,269.61,269.8,269.25,269.4,10765.0,241.8342,242.0046,241.5113,241.6458,10765.0
2020-12-09 14:40:00,269.41,269.68,269.14,269.59,10434.0,241.6548,241.897,241.4126,241.8162,10434.0
2020-12-09 14:50:00,269.62,269.84,269.41,269.57,10313.0,241.8432,242.0405,241.6548,241.7983,10313.0
2020-12-09 15:00:00,269.55,269.94,269.3,269.91,11833.0,241.7804,242.1302,241.5561,242.1033,11833.0
2020-12-09 15:10:00,269.97,270.15,269.82,270.02,14736.0,242.1571,242.3186,242.0226,242.2019,14736.0
2020-12-09 15:20:00,270.07,270.13,269.47,269.77,18361.0,242.2468,242.3006,241.7086,241.9777,18361.0
2020-12-09 15:30:00,269.85,270.34,269.82,270.0,22277.0,242.0495,242.489,242.0226,242.184,22277.0
2020-12-09 15:40:00,270.09,270.68,270.01,270.07,23740.0,242.2647,242.794,242.193,242.2468,23740.0
2020-12-09 15:50:00,270.05,271.61,270.05,270.45,85325.0,242.2289,243.6281,242.2289,242.5876,85325.0
2020-12-10 09:30:00,269.21,270.06,268.33,270.0,30608.0,241.4754,242.2378,240.6861,242.184,30608.0
2020-12-10 09:40:00,269.84,270.22,268.78,269.52,8868.0,242.0405,242.3813,241.0897,241.7535,8868.0
2020-12-10 09:50:00,269.7,270.19,268.86,269.19,12667.0,241.9149,242.3544,241.1615,241.4575,12667.0
2020-12-10 10:00:00,269.42,269.85,268.49,269.1,72558.0,241.6638,242.0495,240.8296,241.3767,72558.0
2020-12-10 10:10:00,269.07,269.28,268.06,268.18,14111.0,241.3498,241.5382,240.4439,240.5515,14111.0
2020-12-10 10:20:00,268.48,268.52,267.17,267.51,6002.0,240.8206,240.8565,239.6456,239.9505,6002.0
2020-12-10 10:30:00,267.55,267.55,266.69,267.39,8921.0,239.9864,239.9864,239.215,239.8429,8921.0
2020-12-10 10:40:00,267.36,267.59,266.96,267.5,6204.0,239.816,240.0223,239.4572,239.9416,6204.0
2020-12-10 10:50:00,267.5,268.21,267.5,267.71,8856.0,239.9416,240.5784,239.9416,240.1299,8856.0
2020-12-10 11:00:00,267.75,267.93,267.59,267.67,8265.0,240.1658,240.3273,240.0223,240.094,8265.0
2020-12-10 11:10:00,267.62,267.63,267.25,267.63,6875.0,240.0492,240.0582,239.7173,240.0582,6875.0
2020-12-10 11:20:00,267.67,267.71,267.0,267.39,15137.0,240.094,240.1299,239.4931,239.8429,15137.0
2020-12-10 11:30:00,267.39,268.02,267.3,267.95,6788.0,239.8429,240.408,239.7622,240.3452,6788.0
2020-12-10 11:40:00,268.01,268.09,267.25,267.35,5616.0,240.399,240.4708,239.7173,239.807,5616.0
2020-12-10 11:50:00,267.15,267.45,267.15,267.15,7470.0,239.6276,239.8967,239.6276,239.6276,7470.0
2020-12-10 12:00:00,267.21,268.3,267.07,268.18,9499.0,239.6814,240.6591,239.5559,240.5515,9499.0
2020-12-10 12:10:00,268.29,268.75,268.22,268.56,9002.0,240.6502,241.0628,240.5874,240.8924,9002.0
2020-12-10 12:20:00,268.52,268.65,268.32,268.34,16734.0,240.8565,240.9731,240.6771,240.695,16734.0
2020-12-10 12:30:00,268.34,268.34,267.94,268.11,10145.0,240.695,240.695,240.3362,240.4887,10145.0
2020-12-10 12:40:00,268.1,268.29,268.0,268.03,7740.0,240.4797,240.6502,240.3901,240.417,7740.0
2020-12-10 12:50:00,268.0,268.12,267.72,267.87,15645.0,240.3901,240.4977,240.1389,240.2734,15645.0
2020-12-10 13:00:00,267.75,268.61,267.7,268.57,10871.0,240.1658,240.9372,240.121,240.9013,10871.0
2020-12-10 13:10:00,268.65,269.75,268.4,269.36,107099.0,240.9731,241.9598,240.7488,241.6099,107099.0
2020-12-10 13:20:00,269.47,269.49,268.92,268.92,8151.0,241.7086,241.7265,241.2153,241.2153,8151.0
2020-12-10 13:30:00,268.92,268.93,268.45,268.89,10399.0,241.2153,241.2242,240.7937,241.1884,10399.0
2020-12-10 13:40:00,269.03,269.03,268.7,268.84,8451.0,241.3139,241.3139,241.0179,241.1435,8451.0
2020-12-10 13:50:00,268.87,268.87,268.27,268.27,10457.0,241.1704,241.1704,240.6322,240.6322,10457.0
2020-12-10 14:00:00,268.45,269.02,268.22,268.93,63087.0,240.7937,241.305,240.5874,241.2242,63087.0
2020-12-10 14:10:00,268.76,268.76,268.4,268.67,6696.0,241.0718,241.0718,240.7488,240.991,6696.0
2020-12-10 14:20:00,268.69,268.84,268.45,268.63,6197.0,241.009,241.1435,240.7937,240.9551,6197.0
2020-12-10 14:30:00,268.63,268.85,268.37,268.75,6757.0,240.9551,241.1525,240.7219,241.0628,6757.0
2020-12-10 14:40:00,268.69,268.83,268.53,268.78,7499.0,241.009,241.1345,240.8655,241.0897,7499.0
2020-12-10 14:50:00,268.67,268.77,268.42,268.6,9851.0,240.991,241.0807,240.7668,240.9282,9851.0
2020-12-10 15:00:00,268.69,269.06,268.58,268.83,8293.0,241.009,241.3408,240.9103,241.1345,8293.0
2020-12-10 15:10:00,268.96,269.22,268.95,269.06,9752.0,241.2512,241.4844,241.2422,241.3408,9752.0
2020-12-10 15:20:00,269.07,269.44,269.0,269.22,14777.0,241.3498,241.6817,241.287,241.4844,14777.0
2020-12-10 15:30:00,269.24,269.48,268.65,269.45,13958.0,241.5023,241.7176,240.9731,241.6907,13958.0
2020-12-10 15:40:00,269.42,269.49,268.93,268.93,26771.0,241.6638,241.7265,241.2242,241.2242,26771.0
2020-12-10 15:50:00,268.9,269.44,268.64,268.82,74292.0,241.1973,241.6817,240.9641,241.1256,74292.0
2020-12-11 09:30:00,266.59,267.61,266.3,266.86,20006.0,239.1253,240.0402,238.8652,239.3675,20006.0
2020-12-11 09:40:00,266.88,267.26,266.59,267.26,4603.0,239.3854,239.7263,239.1253,239.7263,4603.0
2020-12-11 09:50:00,266.96,268.05,266.89,268.05,5307.0,239.4572,240.4349,239.3944,240.4349,5307.0
2020-12-11 10:00:00,268.04,268.63,268.0,268.28,20225.0,240.4259,240.9551,240.3901,240.6412,20225.0
2020-12-11 10:10:00,268.42,268.44,267.99,268.23,6693.0,240.7668,240.7847,240.3811,240.5964,6693.0
2020-12-11 10:20:00,268.2,268.27,267.57,267.87,4809.0,240.5694,240.6322,240.0044,240.2734,4809.0
2020-12-11 10:30:00,267.74,267.8,267.49,267.8,7100.0,240.1568,240.2107,239.9326,240.2107,7100.0
2020-12-11 10:40:00,267.67,267.75,267.09,267.18,6471.0,240.094,240.1658,239.5738,239.6545,6471.0
2020-12-11 10:50:00,267.28,267.64,267.12,267.64,3896.0,239.7442,240.0671,239.6007,240.0671,3896.0
2020-12-11 11:00:00,267.65,267.96,267.5,267.56,7738.0,240.0761,240.3542,239.9416,239.9954,7738.0
2020-12-11 11:10:00,267.66,267.84,267.34,267.42,5444.0,240.0851,240.2465,239.798,239.8698,5444.0
2020-12-11 11:20:00,267.45,267.45,266.7,266.75,9592.0,239.8967,239.8967,239.224,239.2688,9592.0
2020-12-11 11:30:00,266.69,266.83,266.03,266.35,26017.0,239.215,239.3406,238.623,238.91,26017.0
2020-12-11 11:40:00,266.35,266.73,266.21,266.31,5447.0,238.91,239.2509,238.7845,238.8742,5447.0
2020-12-11 11:50:00,266.44,266.57,266.29,266.45,5643.0,238.9908,239.1074,238.8562,238.9997,5643.0
2020-12-11 12:00:00,266.55,266.58,266.26,266.26,4413.0,239.0894,239.1163,238.8293,238.8293,4413.0
2020-12-11 12:10:00,266.22,266.23,265.7,266.05,13137.0,238.7934,238.8024,238.327,238.6409,13137.0
2020-12-11 12:20:00,266.01,266.5,266.0,266.5,6225.0,238.6051,239.0446,238.5961,239.0446,6225.0
2020-12-11 12:30:00,266.38,266.55,266.22,266.41,7940.0,238.9369,239.0894,238.7934,238.9639,7940.0
2020-12-11 12:40:00,266.27,266.99,266.27,266.9,8920.0,238.8383,239.4841,238.8383,239.4034,8920.0
2020-12-11 12:50:00,266.84,267.1,266.73,266.78,21293.0,239.3496,239.5828,239.2509,239.2957,21293.0
2020-12-11 13:00:00,266.77,266.78,266.4,266.43,6574.0,239.2868,239.2957,238.9549,238.9818,6574.0
2020-12-11 13:10:00,266.53,266.97,266.42,266.67,6584.0,239.0715,239.4662,238.9728,239.1971,6584.0
2020-12-11 13:20:00,266.74,267.02,266.66,266.98,6908.0,239.2599,239.511,239.1881,239.4751,6908.0
2020-12-11 13:30:00,266.91,267.64,266.88,267.56,6557.0,239.4123,240.0671,239.3854,239.9954,6557.0
2020-12-11 13:40:00,267.5,267.79,267.38,267.75,10871.0,239.9416,240.2017,239.8339,240.1658,10871.0
2020-12-11 13:50:00,267.66,268.3,267.66,268.21,5735.0,240.0851,240.6591,240.0851,240.5784,5735.0
2020-12-11 14:00:00,268.29,268.35,267.72,267.76,10711.0,240.6502,240.704,240.1389,240.1748,10711.0
2020-12-11 14:10:00,267.76,267.76,267.09,267.12,6994.0,240.1748,240.1748,239.5738,239.6007,6994.0
2020-12-11 14:20:00,267.1,267.21,266.55,266.64,13893.0,239.5828,239.6814,239.0894,239.1702,13893.0
2020-12-11 14:30:00,266.72,267.87,266.67,267.81,7890.0,239.2419,240.2734,239.1971,240.2196,7890.0
2020-12-11 14:40:00,267.9,268.25,267.86,268.02,5684.0,240.3004,240.6143,240.2645,240.408,5684.0
2020-12-11 14:50:00,268.06,268.07,267.67,267.68,5967.0,240.4439,240.4528,240.094,240.103,5967.0
2020-12-11 15:00:00,267.73,267.73,267.33,267.34,4650.0,240.1479,240.1479,239.7891,239.798,4650.0
2020-12-11 15:10:00,267.4,267.8,267.3,267.71,8518.0,239.8519,240.2107,239.7622,240.1299,8518.0
2020-12-11 15:20:00,267.64,267.64,267.15,267.33,16187.0,240.0671,240.0671,239.6276,239.7891,16187.0
2020-12-11 15:30:00,267.38,267.74,267.32,267.68,7312.0,239.8339,240.1568,239.7801,240.103,7312.0
2020-12-11 15:40:00,267.69,268.12,267.17,267.34,17725.0,240.112,240.4977,239.6456,239.798,17725.0
2020-12-11 15:50:00,267.31,267.69,267.23,267.35,43232.0,239.7711,240.112,239.6994,239.807,43232.0
2020-12-14 09:30:00,269.08,270.21,269.08,270.2,25576.0,241.3588,242.3724,241.3588,242.3634,25576.0
2020-12-14 09:40:00,270.17,270.33,268.71,269.01,6417.0,242.3365,242.48,241.0269,241.296,6417.0
2020-12-14 09:50:00,268.67,269.44,268.66,269.3,10411.0,240.991,241.6817,240.9821,241.5561,10411.0
2020-12-14 10:00:00,269.07,269.53,268.57,268.57,10065.0,241.3498,241.7624,240.9013,240.9013,10065.0
2020-12-14 10:10:00,268.63,268.7,267.71,267.8,10140.0,240.9551,241.0179,240.1299,240.2107,10140.0
2020-12-14 10:20:00,267.73,267.92,267.46,267.81,16434.0,240.1479,240.3183,239.9057,240.2196,16434.0
2020-12-14 10:30:00,267.92,268.37,267.81,268.37,5277.0,240.3183,240.7219,240.2196,240.7219,5277.0
2020-12-14 10:40:00,268.17,268.17,267.44,267.44,9488.0,240.5425,240.5425,239.8877,239.8877,9488.0
2020-12-14 10:50:00,267.44,267.72,267.04,267.17,16614.0,239.8877,240.1389,239.529,239.6456,16614.0
2020-12-14 11:00:00,267.25,267.38,266.86,266.87,9637.0,239.7173,239.8339,239.3675,239.3765,9637.0
2020-12-14 11:10:00,266.8,268.03,266.79,267.92,5749.0,239.3137,240.417,239.3047,240.3183,5749.0
2020-12-14 11:20:00,267.97,268.03,267.48,267.54,10921.0,240.3631,240.417,239.9236,239.9774,10921.0
2020-12-14 11:30:00,267.65,267.75,267.12,267.15,7578.0,240.0761,240.1658,239.6007,239.6276,7578.0
2020-12-14 11:40:00,267.21,267.21,266.7,266.74,9558.0,239.6814,239.6814,239.224,239.2599,9558.0
2020-12-14 11:50:00,266.76,266.96,266.64,266.91,13041.0,239.2778,239.4572,239.1702,239.4123,13041.0
2020-12-14 12:00:00,266.99,267.51,266.77,267.51,30685.0,239.4841,239.9505,239.2868,239.9505,30685.0
2020-12-14 12:10:00,267.51,268.19,267.49,267.69,8962.0,239.9505,240.5605,239.9326,240.112,8962.0
2020-12-14 12:20:00,267.85,267.98,267.6,267.84,6828.0,240.2555,240.3721,240.0313,240.2465,6828.0
2020-12-14 12:30:00,267.81,267.88,267.55,267.55,3568.0,240.2196,240.2824,239.9864,239.9864,3568.0
2020-12-14 12:40:00,267.54,267.7,267.38,267.43,3289.0,239.9774,240.121,239.8339,239.8788,3289.0
2020-12-14 12:50:00,267.47,267.59,267.42,267.51,3986.0,239.9147,240.0223,239.8698,239.9505,3986.0
2020-12-14 13:00:00,267.5,267.59,267.3,267.32,4130.0,239.9416,240.0223,239.7622,239.7801,4130.0
2020-12-14 13:10:00,267.47,267.8,267.47,267.8,1831.0,239.9147,240.2107,239.9147,240.2107,1831.0
2020-12-14 13:20:00,267.87,267.87,267.59,267.64,3492.0,240.2734,240.2734,240.0223,240.0671,3492.0
2020-12-14 13:30:00,267.64,268.17,267.59,268.03,3826.0,240.0671,240.5425,240.0223,240.417,3826.0
2020-12-14 13:40:00,268.15,268.17,267.74,267.77,5750.0,240.5246,240.5425,240.1568,240.1837,5750.0
2020-12-14 13:50:00,267.83,268.03,267.69,267.71,2480.0,240.2376,240.417,240.112,240.1299,2480.0
2020-12-14 14:00:00,267.79,267.85,267.55,267.62,4155.0,240.2017,240.2555,239.9864,240.0492,4155.0
2020-12-14 14:10:00,267.63,267.68,267.21,267.44,6824.0,240.0582,240.103,239.6814,239.8877,6824.0
2020-12-14 14:20:00,267.37,267.4,267.07,267.11,3193.0,239.825,239.8519,239.5559,239.5917,3193.0
2020-12-14 14:30:00,267.04,267.25,266.9,266.9,5459.0,239.529,239.7173,239.4034,239.4034,5459.0
2020-12-14 14:40:00,267.06,267.44,267.05,267.27,7493.0,239.5469,239.8877,239.5379,239.7353,7493.0
2020-12-14 14:50:00,267.3,267.6,267.1,267.37,7991.0,239.7622,240.0313,239.5828,239.825,7991.0
2020-12-14 15:00:00,267.35,267.35,267.05,267.22,4768.0,239.807,239.807,239.5379,239.6904,4768.0
2020-12-14 15:10:00,267.32,267.42,267.03,267.2,7352.0,239.7801,239.8698,239.52,239.6725,7352.0
2020-12-14 15:20:00,267.28,267.36,267.1,267.31,6788.0,239.7442,239.816,239.5828,239.7711,6788.0
2020-12-14 15:30:00,267.24,267.3,266.67,266.67,9690.0,239.7083,239.7622,239.1971,239.1971,9690.0
2020-12-14 15:40:00,266.64,266.86,266.23,266.33,20205.0,239.1702,239.3675,238.8024,238.8921,20205.0
2020-12-14 15:50:00,266.15,266.49,265.32,265.67,68547.0,238.7306,239.0356,237.9862,238.3001,68547.0
2020-12-15 09:30:00,270.1,270.37,269.08,270.18,40197.0,242.2737,242.5159,241.3588,242.3455,40197.0
2020-12-15 09:40:00,270.37,270.37,269.16,269.49,19887.0,242.5159,242.5159,241.4305,241.7265,19887.0
2020-12-15 09:50:00,269.37,270.57,269.37,269.98,24348.0,241.6189,242.6953,241.6189,242.1661,24348.0
2020-12-15 10:00:00,270.03,270.38,269.49,270.15,16617.0,242.2109,242.5249,241.7265,242.3186,16617.0
2020-12-15 10:10:00,270.24,271.11,270.21,270.52,13303.0,242.3993,243.1797,242.3724,242.6504,13303.0
2020-12-15 10:20:00,270.8,270.89,270.29,270.43,6438.0,242.9016,242.9823,242.4441,242.5697,6438.0
2020-12-15 10:30:00,270.28,270.69,269.98,270.04,9553.0,242.4352,242.8029,242.1661,242.2199,9553.0
2020-12-15 10:40:00,270.05,270.55,269.67,270.36,12480.0,242.2289,242.6773,241.888,242.5069,12480.0
2020-12-15 10:50:00,270.24,270.55,270.08,270.31,7872.0,242.3993,242.6773,242.2558,242.4621,7872.0
2020-12-15 11:00:00,270.23,270.29,268.43,268.74,22126.0,242.3903,242.4441,240.7758,241.0538,22126.0
2020-12-15 11:10:00,268.8,268.92,268.19,268.25,12654.0,241.1076,241.2153,240.5605,240.6143,12654.0
2020-12-15 11:20:00,268.3,268.56,268.24,268.3,11734.0,240.6591,240.8924,240.6053,240.6591,11734.0
2020-12-15 11:30:00,268.3,268.44,268.06,268.07,8499.0,240.6591,240.7847,240.4439,240.4528,8499.0
2020-12-15 11:40:00,268.22,268.68,268.22,268.45,12810.0,240.5874,241.0,240.5874,240.7937,12810.0
2020-12-15 11:50:00,268.52,269.24,268.52,269.24,11456.0,240.8565,241.5023,240.8565,241.5023,11456.0
2020-12-15 12:00:00,269.25,269.34,269.11,269.33,15373.0,241.5113,241.592,241.3857,241.583,15373.0
2020-12-15 12:10:00,269.19,269.86,269.19,269.67,33383.0,241.4575,242.0584,241.4575,241.888,33383.0
2020-12-15 12:20:00,269.79,270.12,269.6,270.07,36814.0,241.9956,242.2916,241.8252,242.2468,36814.0
2020-12-15 12:30:00,270.05,270.59,270.01,270.4,13532.0,242.2289,242.7132,242.193,242.5428,13532.0
2020-12-15 12:40:00,270.41,271.02,270.4,270.97,14005.0,242.5518,243.0989,242.5428,243.0541,14005.0
2020-12-15 12:50:00,270.9,271.51,270.79,271.51,14675.0,242.9913,243.5384,242.8926,243.5384,14675.0
2020-12-15 13:00:00,271.49,272.07,271.26,271.65,24520.0,243.5205,244.0408,243.3142,243.664,24520.0
2020-12-15 13:10:00,271.64,271.84,271.45,271.51,10014.0,243.6551,243.8344,243.4846,243.5384,10014.0
2020-12-15 13:20:00,271.55,271.55,270.73,270.76,11211.0,243.5743,243.5743,242.8388,242.8657,11211.0
2020-12-15 13:30:00,270.7,270.93,270.54,270.64,11549.0,242.8119,243.0182,242.6684,242.7581,11549.0
2020-12-15 13:40:00,270.63,270.9,270.52,270.81,13326.0,242.7491,242.9913,242.6504,242.9106,13326.0
2020-12-15 13:50:00,270.81,270.92,270.69,270.82,15719.0,242.9106,243.0092,242.8029,242.9195,15719.0
2020-12-15 14:00:00,270.8,270.84,270.53,270.68,13378.0,242.9016,242.9375,242.6594,242.794,13378.0
2020-12-15 14:10:00,270.59,271.18,270.58,271.03,28847.0,242.7132,243.2424,242.7043,243.1079,28847.0
2020-12-15 14:20:00,271.03,271.07,270.61,270.73,19075.0,243.1079,243.1438,242.7312,242.8388,19075.0
2020-12-15 14:30:00,270.77,270.94,270.55,270.59,11439.0,242.8747,243.0272,242.6773,242.7132,11439.0
2020-12-15 14:40:00,270.61,270.81,270.5,270.56,15357.0,242.7312,242.9106,242.6325,242.6863,15357.0
2020-12-15 14:50:00,270.53,270.73,270.48,270.6,11003.0,242.6594,242.8388,242.6146,242.7222,11003.0
2020-12-15 15:00:00,270.58,270.82,270.47,270.5,13371.0,242.7043,242.9195,242.6056,242.6325,13371.0
2020-12-15 15:10:00,270.51,270.74,270.47,270.56,14463.0,242.6415,242.8478,242.6056,242.6863,14463.0
2020-12-15 15:20:00,270.5,270.61,270.07,270.07,24821.0,242.6325,242.7312,242.2468,242.2468,24821.0
2020-12-15 15:30:00,270.07,270.17,269.73,270.06,17805.0,242.2468,242.3365,241.9418,242.2378,17805.0
2020-12-15 15:40:00,270.06,270.49,269.88,270.36,24385.0,242.2378,242.6235,242.0764,242.5069,24385.0
2020-12-15 15:50:00,270.44,270.5,269.56,270.02,109488.0,242.5787,242.6325,241.7893,242.2019,109488.0
2020-12-16 09:30:00,270.05,271.07,268.23,268.99,26744.0,242.2289,243.1438,240.5964,241.2781,26744.0
2020-12-16 09:40:00,268.57,268.89,267.56,268.08,19666.0,240.9013,241.1884,239.9954,240.4618,19666.0
2020-12-16 09:50:00,268.15,268.76,267.75,268.0,27514.0,240.5246,241.0718,240.1658,240.3901,27514.0
2020-12-16 10:00:00,267.88,268.45,267.4,267.88,18643.0,240.2824,240.7937,239.8519,240.2824,18643.0
2020-12-16 10:10:00,268.0,269.05,267.87,268.9,20506.0,240.3901,241.3319,240.2734,241.1973,20506.0
2020-12-16 10:20:00,268.88,269.34,268.37,269.26,9507.0,241.1794,241.592,240.7219,241.5202,9507.0
2020-12-16 10:30:00,269.16,269.81,269.03,269.5,17041.0,241.4305,242.0136,241.3139,241.7355,17041.0
2020-12-16 10:40:00,269.59,270.09,269.18,269.57,19790.0,241.8162,242.2647,241.4485,241.7983,19790.0
2020-12-16 10:50:00,269.45,269.64,268.96,269.24,9032.0,241.6907,241.8611,241.2512,241.5023,9032.0
2020-12-16 11:00:00,269.13,269.38,268.57,269.32,8175.0,241.4036,241.6279,240.9013,241.5741,8175.0
2020-12-16 11:10:00,269.25,269.82,268.65,269.82,12096.0,241.5113,242.0226,240.9731,242.0226,12096.0
2020-12-16 11:20:00,269.78,270.56,269.75,270.48,11563.0,241.9867,242.6863,241.9598,242.6146,11563.0
2020-12-16 11:30:00,270.48,270.99,270.09,270.25,35960.0,242.6146,243.072,242.2647,242.4083,35960.0
2020-12-16 11:40:00,270.19,270.44,270.05,270.44,4395.0,242.3544,242.5787,242.2289,242.5787,4395.0
2020-12-16 11:50:00,270.43,270.47,269.76,269.8,16642.0,242.5697,242.6056,241.9687,242.0046,16642.0
2020-12-16 12:00:00,269.77,269.89,269.42,269.61,13781.0,241.9777,242.0853,241.6638,241.8342,13781.0
2020-12-16 12:10:00,269.5,269.6,269.13,269.31,11097.0,241.7355,241.8252,241.4036,241.5651,11097.0
2020-12-16 12:20:00,269.34,269.5,269.12,269.28,7362.0,241.592,241.7355,241.3947,241.5382,7362.0
2020-12-16 12:30:00,269.27,269.86,269.19,269.63,19712.0,241.5292,242.0584,241.4575,241.8521,19712.0
2020-12-16 12:40:00,269.69,269.76,268.8,268.8,7289.0,241.9059,241.9687,241.1076,241.1076,7289.0
2020-12-16 12:50:00,268.77,269.04,268.5,268.79,7926.0,241.0807,241.3229,240.8385,241.0987,7926.0
2020-12-16 13:00:00,268.73,268.73,268.4,268.48,6994.0,241.0448,241.0448,240.7488,240.8206,6994.0
2020-12-16 13:10:00,268.47,268.71,268.3,268.71,3609.0,240.8116,241.0269,240.6591,241.0269,3609.0
2020-12-16 13:20:00,268.54,268.66,268.27,268.59,5733.0,240.8744,240.9821,240.6322,240.9193,5733.0
2020-12-16 13:30:00,268.59,268.76,268.49,268.6,5041.0,240.9193,241.0718,240.8296,240.9282,5041.0
2020-12-16 13:40:00,268.67,268.85,268.53,268.84,4219.0,240.991,241.1525,240.8655,241.1435,4219.0
2020-12-16 13:50:00,268.82,269.14,268.61,268.88,8571.0,241.1256,241.4126,240.9372,241.1794,8571.0
2020-12-16 14:00:00,269.0,269.3,268.16,268.3,7428.0,241.287,241.5561,240.5336,240.6591,7428.0
2020-12-16 14:10:00,268.3,268.43,267.9,268.17,18266.0,240.6591,240.7758,240.3004,240.5425,18266.0
2020-12-16 14:20:00,268.15,268.45,267.98,268.43,8881.0,240.5246,240.7937,240.3721,240.7758,8881.0
2020-12-16 14:30:00,268.46,269.11,268.21,269.02,9001.0,240.8027,241.3857,240.5784,241.305,9001.0
2020-12-16 14:40:00,268.99,269.56,268.76,269.56,18572.0,241.2781,241.7893,241.0718,241.7893,18572.0
2020-12-16 14:50:00,269.56,269.75,269.15,269.43,12547.0,241.7893,241.9598,241.4216,241.6727,12547.0
2020-12-16 15:00:00,269.45,269.47,268.77,268.92,16867.0,241.6907,241.7086,241.0807,241.2153,16867.0
2020-12-16 15:10:00,268.96,269.37,268.78,269.34,16435.0,241.2512,241.6189,241.0897,241.592,16435.0
2020-12-16 15:20:00,269.3,269.49,268.93,269.28,26325.0,241.5561,241.7265,241.2242,241.5382,26325.0
2020-12-16 15:30:00,269.22,269.4,268.84,268.98,21811.0,241.4844,241.6458,241.1435,241.2691,21811.0
2020-12-16 15:40:00,269.04,269.4,268.8,269.29,23855.0,241.3229,241.6458,241.1076,241.5472,23855.0
2020-12-16 15:50:00,269.03,269.03,268.49,268.9,61575.0,241.3139,241.3139,240.8296,241.1973,61575.0
2020-12-17 09:30:00,269.99,271.31,269.99,270.96,19016.0,242.175,243.359,242.175,243.0451,19016.0
2020-12-17 09:40:00,271.04,271.43,270.74,271.08,24223.0,243.1169,243.4667,242.8478,243.1527,24223.0
2020-12-17 09:50:00,271.06,271.13,270.56,270.56,14029.0,243.1348,243.1976,242.6863,242.6863,14029.0
2020-12-17 10:00:00,270.56,271.29,270.36,271.09,9301.0,242.6863,243.3411,242.5069,243.1617,9301.0
2020-12-17 10:10:00,270.64,270.64,270.17,270.34,6771.0,242.7581,242.7581,242.3365,242.489,6771.0
2020-12-17 10:20:00,270.23,270.33,269.48,269.71,5147.0,242.3903,242.48,241.7176,241.9239,5147.0
2020-12-17 10:30:00,269.33,270.2,269.33,270.03,6006.0,241.583,242.3634,241.583,242.2109,6006.0
2020-12-17 10:40:00,270.06,270.34,269.99,270.19,7605.0,242.2378,242.489,242.175,242.3544,7605.0
2020-12-17 10:50:00,270.13,270.84,270.13,270.39,6601.0,242.3006,242.9375,242.3006,242.5338,6601.0
2020-12-17 11:00:00,270.4,270.4,269.93,270.22,7648.0,242.5428,242.5428,242.1212,242.3813,7648.0
2020-12-17 11:10:00,270.19,270.39,269.86,270.05,8699.0,242.3544,242.5338,242.0584,242.2289,8699.0
2020-12-17 11:20:00,270.05,270.32,269.93,270.09,10794.0,242.2289,242.471,242.1212,242.2647,10794.0
2020-12-17 11:30:00,270.12,270.19,269.34,269.35,18210.0,242.2916,242.3544,241.592,241.601,18210.0
2020-12-17 11:40:00,269.56,269.8,269.31,269.71,12738.0,241.7893,242.0046,241.5651,241.9239,12738.0
2020-12-17 11:50:00,269.57,269.94,269.21,269.94,10351.0,241.7983,242.1302,241.4754,242.1302,10351.0
2020-12-17 12:00:00,269.83,269.83,269.28,269.55,10271.0,242.0315,242.0315,241.5382,241.7804,10271.0
2020-12-17 12:10:00,269.65,269.74,269.1,269.16,7662.0,241.8701,241.9508,241.3767,241.4305,7662.0
2020-12-17 12:20:00,269.24,269.35,268.86,269.1,6234.0,241.5023,241.601,241.1615,241.3767,6234.0
2020-12-17 12:30:00,269.1,269.66,269.0,269.45,4251.0,241.3767,241.879,241.287,241.6907,4251.0
2020-12-17 12:40:00,269.45,269.7,269.32,269.38,7115.0,241.6907,241.9149,241.5741,241.6279,7115.0
2020-12-17 12:50:00,269.38,269.38,269.02,269.07,9230.0,241.6279,241.6279,241.305,241.3498,9230.0
2020-12-17 13:00:00,269.08,269.31,269.0,269.13,8505.0,241.3588,241.5651,241.287,241.4036,8505.0
2020-12-17 13:10:00,269.18,269.58,269.08,269.58,10371.0,241.4485,241.8073,241.3588,241.8073,10371.0
2020-12-17 13:20:00,269.56,269.91,269.46,269.63,16389.0,241.7893,242.1033,241.6996,241.8521,16389.0
2020-12-17 13:30:00,269.73,269.73,269.28,269.6,6315.0,241.9418,241.9418,241.5382,241.8252,6315.0
2020-12-17 13:40:00,269.54,269.68,269.24,269.37,6007.0,241.7714,241.897,241.5023,241.6189,6007.0
2020-12-17 13:50:00,269.47,269.84,269.45,269.78,9669.0,241.7086,242.0405,241.6907,241.9867,9669.0
2020-12-17 14:00:00,269.8,270.18,269.79,270.18,6344.0,242.0046,242.3455,241.9956,242.3455,6344.0
2020-12-17 14:10:00,270.1,270.16,269.64,269.71,5964.0,242.2737,242.3275,241.8611,241.9239,5964.0
2020-12-17 14:20:00,269.71,269.71,269.45,269.54,7117.0,241.9239,241.9239,241.6907,241.7714,7117.0
2020-12-17 14:30:00,269.54,269.7,269.51,269.62,6274.0,241.7714,241.9149,241.7445,241.8432,6274.0
2020-12-17 14:40:00,269.63,269.7,269.38,269.6,9079.0,241.8521,241.9149,241.6279,241.8252,9079.0
2020-12-17 14:50:00,269.55,270.18,269.46,269.92,13738.0,241.7804,242.3455,241.6996,242.1122,13738.0
2020-12-17 15:00:00,269.83,269.95,269.49,269.72,11066.0,242.0315,242.1392,241.7265,241.9329,11066.0
2020-12-17 15:10:00,269.71,269.83,269.45,269.52,10936.0,241.9239,242.0315,241.6907,241.7535,10936.0
2020-12-17 15:20:00,269.59,269.78,269.45,269.6,12882.0,241.8162,241.9867,241.6907,241.8252,12882.0
2020-12-17 15:30:00,269.55,269.56,269.07,269.21,12815.0,241.7804,241.7893,241.3498,241.4754,12815.0
2020-12-17 15:40:00,269.21,269.31,268.65,268.7,23167.0,241.4754,241.5651,240.9731,241.0179,23167.0
2020-12-17 15:50:00,268.69,269.1,268.5,268.6,65725.0,241.009,241.3767,240.8385,240.9282,65725.0
2020-12-18 09:30:00,267.62,270.36,267.62,269.76,177397.0,240.0492,242.5069,240.0492,241.9687,177397.0
2020-12-18 09:40:00,269.11,269.29,266.88,267.02,18636.0,241.3857,241.5472,239.3854,239.511,18636.0
2020-12-18 09:50:00,266.91,266.91,265.32,266.5,37919.0,239.4123,239.4123,237.9862,239.0446,37919.0
2020-12-18 10:00:00,266.27,267.48,266.05,267.35,14883.0,238.8383,239.9236,238.6409,239.807,14883.0
2020-12-18 10:10:00,267.27,267.48,266.54,267.09,18970.0,239.7353,239.9236,239.0805,239.5738,18970.0
2020-12-18 10:20:00,267.09,267.2,266.46,266.6,14635.0,239.5738,239.6725,239.0087,239.1343,14635.0
2020-12-18 10:30:00,266.37,266.64,265.8,266.11,19631.0,238.928,239.1702,238.4167,238.6948,19631.0
2020-12-18 10:40:00,266.04,266.16,265.75,265.81,10471.0,238.632,238.7396,238.3719,238.4257,10471.0
2020-12-18 10:50:00,265.89,267.12,265.8,267.12,9948.0,238.4974,239.6007,238.4167,239.6007,9948.0
2020-12-18 11:00:00,267.28,267.53,267.04,267.36,8243.0,239.7442,239.9685,239.529,239.816,8243.0
2020-12-18 11:10:00,267.42,267.54,266.52,267.54,11752.0,239.8698,239.9774,239.0625,239.9774,11752.0
2020-12-18 11:20:00,267.47,268.86,267.47,268.76,18323.0,239.9147,241.1615,239.9147,241.0718,18323.0
2020-12-18 11:30:00,268.75,269.23,268.44,269.14,10386.0,241.0628,241.4933,240.7847,241.4126,10386.0
2020-12-18 11:40:00,269.15,269.64,269.08,269.63,4985.0,241.4216,241.8611,241.3588,241.8521,4985.0
2020-12-18 11:50:00,269.63,269.77,269.42,269.51,8470.0,241.8521,241.9777,241.6638,241.7445,8470.0
2020-12-18 12:00:00,269.5,269.99,269.5,269.76,5272.0,241.7355,242.175,241.7355,241.9687,5272.0
2020-12-18 12:10:00,269.67,270.01,269.36,269.86,8106.0,241.888,242.193,241.6099,242.0584,8106.0
2020-12-18 12:20:00,269.9,269.91,269.55,269.66,7995.0,242.0943,242.1033,241.7804,241.879,7995.0
2020-12-18 12:30:00,269.68,270.1,269.51,269.87,13973.0,241.897,242.2737,241.7445,242.0674,13973.0
2020-12-18 12:40:00,269.85,269.85,269.23,269.23,5108.0,242.0495,242.0495,241.4933,241.4933,5108.0
2020-12-18 12:50:00,269.24,269.34,268.92,269.23,11016.0,241.5023,241.592,241.2153,241.4933,11016.0
2020-12-18 13:00:00,269.22,269.22,268.78,268.94,7103.0,241.4844,241.4844,241.0897,241.2332,7103.0
2020-12-18 13:10:00,269.17,269.5,268.99,269.29,34732.0,241.4395,241.7355,241.2781,241.5472,34732.0
2020-12-18 13:20:00,269.23,269.44,268.92,269.44,5215.0,241.4933,241.6817,241.2153,241.6817,5215.0
2020-12-18 13:30:00,269.3,269.31,269.03,269.15,5429.0,241.5561,241.5651,241.3139,241.4216,5429.0
2020-12-18 13:40:00,269.14,269.35,269.14,269.26,7240.0,241.4126,241.601,241.4126,241.5202,7240.0
2020-12-18 13:50:00,269.23,269.47,269.18,269.24,5131.0,241.4933,241.7086,241.4485,241.5023,5131.0
2020-12-18 14:00:00,269.14,269.14,268.4,268.5,14173.0,241.4126,241.4126,240.7488,240.8385,14173.0
2020-12-18 14:10:00,268.55,268.87,268.38,268.63,17619.0,240.8834,241.1704,240.7309,240.9551,17619.0
2020-12-18 14:20:00,268.75,269.01,268.36,269.0,7527.0,241.0628,241.296,240.713,241.287,7527.0
2020-12-18 14:30:00,268.85,269.22,268.72,268.86,10149.0,241.1525,241.4844,241.0359,241.1615,10149.0
2020-12-18 14:40:00,268.9,269.0,268.62,268.86,11371.0,241.1973,241.287,240.9462,241.1615,11371.0
2020-12-18 14:50:00,268.84,269.08,268.5,268.5,30812.0,241.1435,241.3588,240.8385,240.8385,30812.0
2020-12-18 15:00:00,268.6,268.82,268.25,268.57,33931.0,240.9282,241.1256,240.6143,240.9013,33931.0
2020-12-18 15:10:00,268.58,268.58,267.98,268.04,24740.0,240.9103,240.9103,240.3721,240.4259,24740.0
2020-12-18 15:20:00,268.02,268.07,266.86,266.91,57108.0,240.408,240.4528,239.3675,239.4123,57108.0
2020-12-18 15:30:00,267.0,268.04,266.85,267.76,43723.0,239.4931,240.4259,239.3585,240.1748,43723.0
2020-12-18 15:40:00,267.63,269.28,267.47,269.28,58551.0,240.0582,241.5382,239.9147,241.5382,58551.0
2020-12-18 15:50:00,269.17,270.46,268.88,269.88,157008.0,241.4395,242.5966,241.1794,242.0764,157008.0
2020-12-21 09:30:00,265.37,265.37,263.37,264.9,83155.0,238.031,238.031,236.237,237.6094,83155.0
2020-12-21 09:40:00,264.94,264.95,262.37,262.44,22620.0,237.6453,237.6543,235.3401,235.4029,22620.0
2020-12-21 09:50:00,262.32,262.66,261.24,262.41,49847.0,235.2952,235.6002,234.3265,235.3759,49847.0
2020-12-21 10:00:00,262.42,263.33,261.63,262.21,32229.0,235.3849,236.2012,234.6763,235.1966,32229.0
2020-12-21 10:10:00,262.2,262.21,261.2,261.21,10342.0,235.1876,235.1966,234.2906,234.2996,10342.0
2020-12-21 10:20:00,261.33,261.66,260.71,260.86,23058.0,234.4072,234.7032,233.8511,233.9856,23058.0
2020-12-21 10:30:00,260.86,261.82,260.6,261.69,18990.0,233.9856,234.8467,233.7524,234.7301,18990.0
2020-12-21 10:40:00,261.68,261.7,260.97,261.22,17868.0,234.7212,234.7391,234.0843,234.3085,17868.0
2020-12-21 10:50:00,261.32,262.1,261.15,261.53,22440.0,234.3982,235.0979,234.2458,234.5866,22440.0
2020-12-21 11:00:00,261.41,262.21,261.34,262.03,25817.0,234.479,235.1966,234.4162,235.0351,25817.0
2020-12-21 11:10:00,262.1,262.37,261.88,262.01,15381.0,235.0979,235.3401,234.9005,235.0172,15381.0
2020-12-21 11:20:00,261.98,262.66,261.72,261.79,19095.0,234.9902,235.6002,234.757,234.8198,19095.0
2020-12-21 11:30:00,261.83,262.22,261.77,262.0,13453.0,234.8557,235.2055,234.8019,235.0082,13453.0
2020-12-21 11:40:00,262.0,262.61,262.0,262.53,12420.0,235.0082,235.5553,235.0082,235.4836,12420.0
2020-12-21 11:50:00,262.54,262.64,262.07,262.37,16326.0,235.4926,235.5823,235.071,235.3401,16326.0
2020-12-21 12:00:00,262.44,263.62,262.44,263.5,33582.0,235.4029,236.4613,235.4029,236.3537,33582.0
2020-12-21 12:10:00,263.52,263.75,263.2,263.6,36853.0,236.3716,236.5779,236.0846,236.4433,36853.0
2020-12-21 12:20:00,263.55,264.17,263.49,264.03,47396.0,236.3985,236.9546,236.3447,236.829,47396.0
2020-12-21 12:30:00,264.01,264.18,263.65,263.75,26894.0,236.8111,236.9636,236.4882,236.5779,26894.0
2020-12-21 12:40:00,263.8,264.1,263.73,263.92,12995.0,236.6227,236.8918,236.56,236.7304,12995.0
2020-12-21 12:50:00,263.8,264.28,263.8,264.16,21819.0,236.6227,237.0533,236.6227,236.9457,21819.0
2020-12-21 13:00:00,264.17,264.67,263.93,264.59,11696.0,236.9546,237.4031,236.7394,237.3314,11696.0
2020-12-21 13:10:00,264.61,264.98,264.56,264.68,4965.0,237.3493,237.6812,237.3044,237.4121,4965.0
2020-12-21 13:20:00,264.75,264.92,264.3,264.73,7252.0,237.4749,237.6274,237.0712,237.4569,7252.0
2020-12-21 13:30:00,264.73,265.21,264.73,265.04,7938.0,237.4569,237.8875,237.4569,237.735,7938.0
2020-12-21 13:40:00,265.1,265.76,265.0,265.28,7759.0,237.7888,238.3808,237.6991,237.9503,7759.0
2020-12-21 13:50:00,265.18,265.59,264.91,265.5,6705.0,237.8606,238.2283,237.6184,238.1476,6705.0
2020-12-21 14:00:00,265.51,266.03,265.41,265.61,11156.0,238.1566,238.623,238.0669,238.2463,11156.0
2020-12-21 14:10:00,265.77,266.19,265.64,266.01,5040.0,238.3898,238.7665,238.2732,238.6051,5040.0
2020-12-21 14:20:00,266.01,266.47,265.92,266.25,5763.0,238.6051,239.0177,238.5243,238.8203,5763.0
2020-12-21 14:30:00,266.37,266.57,266.19,266.32,7033.0,238.928,239.1074,238.7665,238.8831,7033.0
2020-12-21 14:40:00,266.27,266.35,265.96,266.12,5928.0,238.8383,238.91,238.5602,238.7037,5928.0
2020-12-21 14:50:00,266.14,266.36,265.92,266.09,6983.0,238.7217,238.919,238.5243,238.6768,6983.0
2020-12-21 15:00:00,266.0,266.18,265.22,265.22,9324.0,238.5961,238.7576,237.8965,237.8965,9324.0
2020-12-21 15:10:00,265.16,265.53,265.09,265.21,7104.0,237.8426,238.1745,237.7798,237.8875,7104.0
2020-12-21 15:20:00,265.22,265.23,264.9,265.01,12363.0,237.8965,237.9054,237.6094,237.7081,12363.0
2020-12-21 15:30:00,264.96,265.09,264.61,264.96,15768.0,237.6632,237.7798,237.3493,237.6632,15768.0
2020-12-21 15:40:00,265.01,265.1,264.45,264.59,21954.0,237.7081,237.7888,237.2058,237.3314,21954.0
2020-12-21 15:50:00,264.6,264.72,264.11,264.5,103487.0,237.3403,237.448,236.9008,237.2506,103487.0
2020-12-22 09:30:00,264.01,264.6,262.44,262.62,31851.0,236.8111,237.3403,235.4029,235.5643,31851.0
2020-12-22 09:40:00,262.5,263.1,261.8,261.98,50351.0,235.4567,235.9949,234.8288,234.9902,50351.0
2020-12-22 09:50:00,261.86,262.46,261.7,261.98,20922.0,234.8826,235.4208,234.7391,234.9902,20922.0
2020-12-22 10:00:00,261.86,262.68,261.61,262.43,35427.0,234.8826,235.6181,234.6584,235.3939,35427.0
2020-12-22 10:10:00,262.52,262.52,261.81,262.16,41948.0,235.4746,235.4746,234.8378,235.1517,41948.0
2020-12-22 10:20:00,262.42,263.45,262.41,263.04,14321.0,235.3849,236.3088,235.3759,235.941,14321.0
2020-12-22 10:30:00,263.22,264.44,263.22,263.98,18784.0,236.1025,237.1968,236.1025,236.7842,18784.0
2020-12-22 10:40:00,263.83,264.34,263.68,264.07,12580.0,236.6497,237.1071,236.5151,236.8649,12580.0
2020-12-22 10:50:00,264.05,264.47,263.89,263.9,33811.0,236.847,237.2237,236.7035,236.7124,33811.0
2020-12-22 11:00:00,264.06,264.2,263.46,263.46,18826.0,236.856,236.9815,236.3178,236.3178,18826.0
2020-12-22 11:10:00,263.47,263.64,263.19,263.59,13314.0,236.3267,236.4792,236.0756,236.4344,13314.0
2020-12-22 11:20:00,263.63,263.63,262.92,263.04,8744.0,236.4703,236.4703,235.8334,235.941,8744.0
2020-12-22 11:30:00,263.14,263.56,263.07,263.42,7551.0,236.0307,236.4075,235.968,236.2819,7551.0
2020-12-22 11:40:00,263.43,263.43,262.95,263.12,22126.0,236.2909,236.2909,235.8603,236.0128,22126.0
2020-12-22 11:50:00,262.93,263.5,262.75,263.15,43739.0,235.8424,236.3537,235.6809,236.0397,43739.0
2020-12-22 12:00:00,263.28,263.5,262.95,263.13,8333.0,236.1563,236.3537,235.8603,236.0218,8333.0
2020-12-22 12:10:00,263.13,263.42,263.12,263.27,6307.0,236.0218,236.2819,236.0128,236.1473,6307.0
2020-12-22 12:20:00,263.25,263.76,263.08,263.44,17993.0,236.1294,236.5869,235.9769,236.2998,17993.0
2020-12-22 12:30:00,263.46,263.91,263.45,263.59,9619.0,236.3178,236.7214,236.3088,236.4344,9619.0
2020-12-22 12:40:00,263.68,263.98,263.55,263.85,10161.0,236.5151,236.7842,236.3985,236.6676,10161.0
2020-12-22 12:50:00,263.84,263.84,263.23,263.3,10197.0,236.6586,236.6586,236.1115,236.1743,10197.0
2020-12-22 13:00:00,263.37,263.89,263.37,263.75,15537.0,236.237,236.7035,236.237,236.5779,15537.0
2020-12-22 13:10:00,263.74,264.02,263.73,263.83,10926.0,236.5689,236.8201,236.56,236.6497,10926.0
2020-12-22 13:20:00,263.88,263.96,263.69,263.83,6021.0,236.6945,236.7663,236.5241,236.6497,6021.0
2020-12-22 13:30:00,263.83,264.16,263.7,263.98,12413.0,236.6497,236.9457,236.533,236.7842,12413.0
2020-12-22 13:40:00,264.04,264.68,264.04,264.38,32971.0,236.838,237.4121,236.838,237.143,32971.0
2020-12-22 13:50:00,264.42,264.68,264.23,264.23,8144.0,237.1789,237.4121,237.0084,237.0084,8144.0
2020-12-22 14:00:00,264.12,264.26,263.92,264.17,12396.0,236.9098,237.0354,236.7304,236.9546,12396.0
2020-12-22 14:10:00,264.28,264.3,264.03,264.14,10357.0,237.0533,237.0712,236.829,236.9277,10357.0
2020-12-22 14:20:00,264.39,264.39,263.98,264.16,9283.0,237.152,237.152,236.7842,236.9457,9283.0
2020-12-22 14:30:00,264.11,264.16,263.74,263.75,10698.0,236.9008,236.9457,236.5689,236.5779,10698.0
2020-12-22 14:40:00,263.64,263.99,263.54,263.99,9385.0,236.4792,236.7932,236.3895,236.7932,9385.0
2020-12-22 14:50:00,263.96,264.07,263.63,263.84,30922.0,236.7663,236.8649,236.4703,236.6586,30922.0
2020-12-22 15:00:00,263.9,264.01,263.78,263.78,6998.0,236.7124,236.8111,236.6048,236.6048,6998.0
2020-12-22 15:10:00,263.79,264.01,263.52,263.6,27434.0,236.6138,236.8111,236.3716,236.4433,27434.0
2020-12-22 15:20:00,263.64,263.75,263.41,263.46,75209.0,236.4792,236.5779,236.2729,236.3178,75209.0
2020-12-22 15:30:00,263.47,263.8,263.26,263.8,22597.0,236.3267,236.6227,236.1384,236.6227,22597.0
2020-12-22 15:40:00,263.82,264.48,263.82,264.17,26186.0,236.6407,237.2327,236.6407,236.9546,26186.0
2020-12-22 15:50:00,264.15,264.46,263.86,263.88,79886.0,236.9367,237.2148,236.6766,236.6945,79886.0
2020-12-23 09:30:00,266.04,267.23,265.59,266.69,31484.0,238.632,239.6994,238.2283,239.215,31484.0
2020-12-23 09:40:00,266.51,266.8,265.49,266.13,11270.0,239.0536,239.3137,238.1386,238.7127,11270.0
2020-12-23 09:50:00,266.11,266.11,265.18,265.6,8515.0,238.6948,238.6948,237.8606,238.2373,8515.0
2020-12-23 10:00:00,265.9,266.02,265.52,265.7,6482.0,238.5064,238.614,238.1655,238.327,6482.0
2020-12-23 10:10:00,265.56,265.96,265.15,265.34,6237.0,238.2014,238.5602,237.8337,238.0041,6237.0
2020-12-23 10:20:00,265.76,265.89,265.0,265.79,10574.0,238.3808,238.4974,237.6991,238.4077,10574.0
2020-12-23 10:30:00,265.89,265.99,265.58,265.99,8558.0,238.4974,238.5871,238.2194,238.5871,8558.0
2020-12-23 10:40:00,266.07,266.59,265.84,266.49,8509.0,238.6589,239.1253,238.4526,239.0356,8509.0
2020-12-23 10:50:00,266.7,267.03,266.46,266.9,11256.0,239.224,239.52,239.0087,239.4034,11256.0
2020-12-23 11:00:00,266.92,267.72,266.89,267.61,7462.0,239.4213,240.1389,239.3944,240.0402,7462.0
2020-12-23 11:10:00,267.54,268.35,267.54,268.14,8047.0,239.9774,240.704,239.9774,240.5156,8047.0
2020-12-23 11:20:00,268.18,268.54,267.83,268.54,8669.0,240.5515,240.8744,240.2376,240.8744,8669.0
2020-12-23 11:30:00,268.48,268.55,267.75,267.75,6751.0,240.8206,240.8834,240.1658,240.1658,6751.0
2020-12-23 11:40:00,267.65,267.76,267.45,267.58,5010.0,240.0761,240.1748,239.8967,240.0133,5010.0
2020-12-23 11:50:00,267.6,267.81,267.34,267.73,4498.0,240.0313,240.2196,239.798,240.1479,4498.0
2020-12-23 12:00:00,267.8,268.53,267.8,268.49,5306.0,240.2107,240.8655,240.2107,240.8296,5306.0
2020-12-23 12:10:00,268.61,268.94,268.38,268.84,10127.0,240.9372,241.2332,240.7309,241.1435,10127.0
2020-12-23 12:20:00,268.85,268.98,267.86,268.1,10685.0,241.1525,241.2691,240.2645,240.4797,10685.0
2020-12-23 12:30:00,268.14,268.14,267.82,267.82,4336.0,240.5156,240.5156,240.2286,240.2286,4336.0
2020-12-23 12:40:00,267.78,267.78,267.34,267.34,5463.0,240.1927,240.1927,239.798,239.798,5463.0
2020-12-23 12:50:00,267.3,267.53,267.15,267.38,4992.0,239.7622,239.9685,239.6276,239.8339,4992.0
2020-12-23 13:00:00,267.42,267.67,267.26,267.46,8116.0,239.8698,240.094,239.7263,239.9057,8116.0
2020-12-23 13:10:00,267.55,267.66,267.46,267.54,7913.0,239.9864,240.0851,239.9057,239.9774,7913.0
2020-12-23 13:20:00,267.49,267.6,267.3,267.57,4381.0,239.9326,240.0313,239.7622,240.0044,4381.0
2020-12-23 13:30:00,267.43,267.98,267.43,267.7,8607.0,239.8788,240.3721,239.8788,240.121,8607.0
2020-12-23 13:40:00,267.74,268.33,267.67,268.14,13284.0,240.1568,240.6861,240.094,240.5156,13284.0
2020-12-23 13:50:00,268.13,268.14,267.88,267.88,4648.0,240.5067,240.5156,240.2824,240.2824,4648.0
2020-12-23 14:00:00,267.88,267.95,267.79,267.93,13628.0,240.2824,240.3452,240.2017,240.3273,13628.0
2020-12-23 14:10:00,267.84,267.97,267.79,267.86,13742.0,240.2465,240.3631,240.2017,240.2645,13742.0
2020-12-23 14:20:00,267.87,268.15,267.87,268.03,12846.0,240.2734,240.5246,240.2734,240.417,12846.0
2020-12-23 14:30:00,268.08,268.17,267.97,268.13,6058.0,240.4618,240.5425,240.3631,240.5067,6058.0
2020-12-23 14:40:00,268.04,268.04,267.77,267.91,15397.0,240.4259,240.4259,240.1837,240.3093,15397.0
2020-12-23 14:50:00,267.91,268.1,267.83,267.94,11246.0,240.3093,240.4797,240.2376,240.3362,11246.0
2020-12-23 15:00:00,267.93,268.12,267.9,268.05,20304.0,240.3273,240.4977,240.3004,240.4349,20304.0
2020-12-23 15:10:00,268.05,268.15,267.79,268.0,11878.0,240.4349,240.5246,240.2017,240.3901,11878.0
2020-12-23 15:20:00,267.98,268.05,267.43,267.66,23634.0,240.3721,240.4349,239.8788,240.0851,23634.0
2020-12-23 15:30:00,267.72,267.76,266.87,266.94,10675.0,240.1389,240.1748,239.3765,239.4393,10675.0
2020-12-23 15:40:00,266.83,267.17,266.79,266.9,17013.0,239.3406,239.6456,239.3047,239.4034,17013.0
2020-12-23 15:50:00,266.87,266.93,266.08,266.34,100161.0,239.3765,239.4303,238.6679,238.9011,100161.0
2020-12-24 09:30:00,266.08,266.87,266.08,266.16,17643.0,238.6679,239.3765,238.6679,238.7396,17643.0
2020-12-24 09:40:00,266.14,266.14,265.13,265.31,3646.0,238.7217,238.7217,237.8157,237.9772,3646.0
2020-12-24 09:50:00,265.47,266.65,265.19,266.34,6254.0,238.1207,239.1791,237.8695,238.9011,6254.0
2020-12-24 10:00:00,266.56,267.19,266.5,266.5,3499.0,239.0984,239.6635,239.0446,239.0446,3499.0
2020-12-24 10:10:00,266.81,267.17,266.58,266.62,3657.0,239.3226,239.6456,239.1163,239.1522,3657.0
2020-12-24 10:20:00,266.68,266.81,266.27,266.28,3335.0,239.206,239.3226,238.8383,238.8473,3335.0
2020-12-24 10:30:00,266.5,266.64,266.19,266.21,3146.0,239.0446,239.1702,238.7665,238.7845,3146.0
2020-12-24 10:40:00,266.37,266.41,266.12,266.41,5034.0,238.928,238.9639,238.7037,238.9639,5034.0
2020-12-24 10:50:00,266.39,266.79,266.24,266.56,4011.0,238.9459,239.3047,238.8114,239.0984,4011.0
2020-12-24 11:00:00,266.37,266.58,266.19,266.56,4084.0,238.928,239.1163,238.7665,239.0984,4084.0
2020-12-24 11:10:00,266.5,267.02,266.49,266.66,5976.0,239.0446,239.511,239.0356,239.1881,5976.0
2020-12-24 11:20:00,266.63,266.99,266.41,266.65,7340.0,239.1612,239.4841,238.9639,239.1791,7340.0
2020-12-24 11:30:00,266.47,266.67,266.21,266.36,6375.0,239.0177,239.1971,238.7845,238.919,6375.0
2020-12-24 11:40:00,266.38,266.65,266.38,266.6,3199.0,238.9369,239.1791,238.9369,239.1343,3199.0
2020-12-24 11:50:00,266.51,266.81,266.34,266.68,4923.0,239.0536,239.3226,238.9011,239.206,4923.0
2020-12-24 12:00:00,266.72,266.74,266.39,266.74,7168.0,239.2419,239.2599,238.9459,239.2599,7168.0
2020-12-24 12:10:00,266.81,267.06,266.74,266.85,3699.0,239.3226,239.5469,239.2599,239.3585,3699.0
2020-12-24 12:20:00,266.9,267.08,266.75,266.95,5790.0,239.4034,239.5648,239.2688,239.4482,5790.0
2020-12-24 12:30:00,267.22,267.66,267.22,267.39,3756.0,239.6904,240.0851,239.6904,239.8429,3756.0
2020-12-24 12:40:00,267.35,267.9,267.34,267.9,4965.0,239.807,240.3004,239.798,240.3004,4965.0
2020-12-24 12:50:00,268.01,268.36,267.97,268.2,13080.0,240.399,240.713,240.3631,240.5694,13080.0
2020-12-28 09:30:00,271.52,271.52,269.55,269.56,22362.0,243.5474,243.5474,241.7804,241.7893,22362.0
2020-12-28 09:40:00,269.49,270.22,268.9,269.49,12636.0,241.7265,242.3813,241.1973,241.7265,12636.0
2020-12-28 09:50:00,269.49,270.5,269.32,270.05,14188.0,241.7265,242.6325,241.5741,242.2289,14188.0
2020-12-28 10:00:00,270.08,271.11,269.82,271.0,11375.0,242.2558,243.1797,242.0226,243.081,11375.0
2020-12-28 10:10:00,271.0,271.6,271.0,271.31,8872.0,243.081,243.6192,243.081,243.359,8872.0
2020-12-28 10:20:00,271.41,272.6,271.4,272.21,13550.0,243.4487,244.5161,243.4398,244.1663,13550.0
2020-12-28 10:30:00,272.19,272.36,271.38,271.44,4891.0,244.1484,244.3009,243.4218,243.4757,4891.0
2020-12-28 10:40:00,271.55,271.6,270.75,270.92,7386.0,243.5743,243.6192,242.8567,243.0092,7386.0
2020-12-28 10:50:00,271.0,271.08,270.42,270.63,8180.0,243.081,243.1527,242.5607,242.7491,8180.0
2020-12-28 11:00:00,270.55,270.55,270.01,270.15,10036.0,242.6773,242.6773,242.193,242.3186,10036.0
2020-12-28 11:10:00,270.07,270.08,269.25,269.48,2384.0,242.2468,242.2558,241.5113,241.7176,2384.0
2020-12-28 11:20:00,269.39,270.09,269.28,269.65,17232.0,241.6369,242.2647,241.5382,241.8701,17232.0
2020-12-28 11:30:00,269.74,270.37,269.74,269.95,16104.0,241.9508,242.5159,241.9508,242.1392,16104.0
2020-12-28 11:40:00,269.87,270.2,269.79,269.84,3228.0,242.0674,242.3634,241.9956,242.0405,3228.0
2020-12-28 11:50:00,269.75,269.95,269.26,269.4,4266.0,241.9598,242.1392,241.5202,241.6458,4266.0
2020-12-28 12:00:00,269.45,269.51,269.06,269.06,5503.0,241.6907,241.7445,241.3408,241.3408,5503.0
2020-12-28 12:10:00,269.13,269.13,268.59,268.68,4620.0,241.4036,241.4036,240.9193,241.0,4620.0
2020-12-28 12:20:00,268.67,268.87,268.4,268.87,38382.0,240.991,241.1704,240.7488,241.1704,38382.0
2020-12-28 12:30:00,268.9,269.03,268.54,268.69,4688.0,241.1973,241.3139,240.8744,241.009,4688.0
2020-12-28 12:40:00,268.69,268.8,268.4,268.74,6438.0,241.009,241.1076,240.7488,241.0538,6438.0
2020-12-28 12:50:00,268.67,268.88,268.56,268.81,10496.0,240.991,241.1794,240.8924,241.1166,10496.0
2020-12-28 13:00:00,268.97,269.17,268.91,269.03,6188.0,241.2601,241.4395,241.2063,241.3139,6188.0
2020-12-28 13:10:00,269.01,269.19,268.92,268.99,10396.0,241.296,241.4575,241.2153,241.2781,10396.0
2020-12-28 13:20:00,268.84,268.99,268.74,268.79,6515.0,241.1435,241.2781,241.0538,241.0987,6515.0
2020-12-28 13:30:00,268.72,269.12,268.71,268.97,4533.0,241.0359,241.3947,241.0269,241.2601,4533.0
2020-12-28 13:40:00,269.01,269.18,268.78,268.88,4558.0,241.296,241.4485,241.0897,241.1794,4558.0
2020-12-28 13:50:00,268.84,269.0,268.83,268.95,1318.0,241.1435,241.287,241.1345,241.2422,1318.0
2020-12-28 14:00:00,268.95,269.13,268.78,269.02,5577.0,241.2422,241.4036,241.0897,241.305,5577.0
2020-12-28 14:10:00,269.04,269.09,268.86,268.86,4738.0,241.3229,241.3678,241.1615,241.1615,4738.0
2020-12-28 14:20:00,268.75,268.87,268.68,268.75,5386.0,241.0628,241.1704,241.0,241.0628,5386.0
2020-12-28 14:30:00,268.71,269.11,268.65,269.07,9405.0,241.0269,241.3857,240.9731,241.3498,9405.0
2020-12-28 14:40:00,269.11,269.31,269.04,269.31,3969.0,241.3857,241.5651,241.3229,241.5651,3969.0
2020-12-28 14:50:00,269.19,269.3,269.02,269.06,4592.0,241.4575,241.5561,241.305,241.3408,4592.0
2020-12-28 15:00:00,268.98,269.32,268.96,268.96,6839.0,241.2691,241.5741,241.2512,241.2512,6839.0
2020-12-28 15:10:00,269.1,269.14,268.96,269.0,3795.0,241.3767,241.4126,241.2512,241.287,3795.0
2020-12-28 15:20:00,268.98,269.35,268.94,269.09,7879.0,241.2691,241.601,241.2332,241.3678,7879.0
2020-12-28 15:30:00,269.04,269.11,268.79,268.95,9079.0,241.3229,241.3857,241.0987,241.2422,9079.0
2020-12-28 15:40:00,269.06,269.22,268.83,268.83,4974.0,241.3408,241.4844,241.1345,241.1345,4974.0
2020-12-28 15:50:00,268.81,268.91,268.5,268.7,43998.0,241.1166,241.2063,240.8385,241.0179,43998.0
2020-12-29 09:30:00,271.17,274.37,270.86,272.99,35755.0,243.2335,246.1038,242.9554,244.866,35755.0
2020-12-29 09:40:00,272.97,273.19,272.64,273.07,14467.0,244.848,245.0454,244.552,244.9377,14467.0
2020-12-29 09:50:00,272.93,273.34,271.41,271.72,18234.0,244.8122,245.1799,243.4487,243.7268,18234.0
2020-12-29 10:00:00,271.9,272.37,271.27,271.92,18733.0,243.8883,244.3098,243.3232,243.9062,18733.0
2020-12-29 10:10:00,271.9,272.08,271.38,271.58,5880.0,243.8883,244.0497,243.4218,243.6012,5880.0
2020-12-29 10:20:00,271.59,272.01,271.09,271.09,5702.0,243.6102,243.9869,243.1617,243.1617,5702.0
2020-12-29 10:30:00,271.17,271.33,270.87,270.87,11196.0,243.2335,243.377,242.9644,242.9644,11196.0
2020-12-29 10:40:00,270.86,271.08,270.56,270.56,7470.0,242.9554,243.1527,242.6863,242.6863,7470.0
2020-12-29 10:50:00,270.56,270.86,270.43,270.63,5604.0,242.6863,242.9554,242.5697,242.7491,5604.0
2020-12-29 11:00:00,270.51,270.55,270.23,270.55,5084.0,242.6415,242.6773,242.3903,242.6773,5084.0
2020-12-29 11:10:00,270.66,270.87,270.52,270.68,15612.0,242.776,242.9644,242.6504,242.794,15612.0
2020-12-29 11:20:00,270.69,271.03,270.53,270.61,13252.0,242.8029,243.1079,242.6594,242.7312,13252.0
2020-12-29 11:30:00,270.61,270.78,270.34,270.57,20063.0,242.7312,242.8837,242.489,242.6953,20063.0
2020-12-29 11:40:00,270.71,270.84,270.52,270.82,2968.0,242.8209,242.9375,242.6504,242.9195,2968.0
2020-12-29 11:50:00,270.66,270.66,270.2,270.31,3389.0,242.776,242.776,242.3634,242.4621,3389.0
2020-12-29 12:00:00,270.53,270.86,270.53,270.75,4283.0,242.6594,242.9554,242.6594,242.8567,4283.0
2020-12-29 12:10:00,270.75,270.75,270.35,270.43,3301.0,242.8567,242.8567,242.4979,242.5697,3301.0
2020-12-29 12:20:00,270.34,270.34,269.83,269.99,5564.0,242.489,242.489,242.0315,242.175,5564.0
2020-12-29 12:30:00,269.89,269.89,269.13,269.19,5539.0,242.0853,242.0853,241.4036,241.4575,5539.0
2020-12-29 12:40:00,269.2,269.44,268.58,268.65,3680.0,241.4664,241.6817,240.9103,240.9731,3680.0
2020-12-29 12:50:00,268.56,269.06,268.39,268.95,4341.0,240.8924,241.3408,240.7399,241.2422,4341.0
2020-12-29 13:00:00,268.97,268.99,268.5,268.76,9377.0,241.2601,241.2781,240.8385,241.0718,9377.0
2020-12-29 13:10:00,268.76,268.92,268.63,268.83,5456.0,241.0718,241.2153,240.9551,241.1345,5456.0
2020-12-29 13:20:00,268.89,269.08,268.71,268.88,4018.0,241.1884,241.3588,241.0269,241.1794,4018.0
2020-12-29 13:30:00,268.78,268.88,268.54,268.54,8485.0,241.0897,241.1794,240.8744,240.8744,8485.0
2020-12-29 13:40:00,268.57,268.63,268.43,268.56,5414.0,240.9013,240.9551,240.7758,240.8924,5414.0
2020-12-29 13:50:00,268.62,268.67,268.4,268.5,5835.0,240.9462,240.991,240.7488,240.8385,5835.0
2020-12-29 14:00:00,268.5,268.55,267.77,267.77,5032.0,240.8385,240.8834,240.1837,240.1837,5032.0
2020-12-29 14:10:00,267.77,267.91,267.38,267.68,6185.0,240.1837,240.3093,239.8339,240.103,6185.0
2020-12-29 14:20:00,267.68,268.1,267.65,267.81,6068.0,240.103,240.4797,240.0761,240.2196,6068.0
2020-12-29 14:30:00,267.75,268.12,267.65,268.02,13604.0,240.1658,240.4977,240.0761,240.408,13604.0
2020-12-29 14:40:00,268.12,268.14,267.91,267.99,5098.0,240.4977,240.5156,240.3093,240.3811,5098.0
2020-12-29 14:50:00,268.09,268.47,268.04,268.37,7166.0,240.4708,240.8116,240.4259,240.7219,7166.0
2020-12-29 15:00:00,268.37,268.37,268.1,268.22,3561.0,240.7219,240.7219,240.4797,240.5874,3561.0
2020-12-29 15:10:00,268.3,268.96,268.29,268.79,4664.0,240.6591,241.2512,240.6502,241.0987,4664.0
2020-12-29 15:20:00,268.87,268.89,268.39,268.75,8972.0,241.1704,241.1884,240.7399,241.0628,8972.0
2020-12-29 15:30:00,268.71,268.8,268.43,268.62,5931.0,241.0269,241.1076,240.7758,240.9462,5931.0
2020-12-29 15:40:00,268.62,269.07,268.62,268.81,22109.0,240.9462,241.3498,240.9462,241.1166,22109.0
2020-12-29 15:50:00,268.86,269.03,268.58,268.58,54355.0,241.1615,241.3139,240.9103,240.9103,54355.0
2020-12-30 09:30:00,269.98,271.36,269.41,270.94,14811.0,242.1661,243.4039,241.6548,243.0272,14811.0
2020-12-30 09:40:00,271.29,272.27,271.27,271.9,10668.0,243.3411,244.2201,243.3232,243.8883,10668.0
2020-12-30 09:50:00,271.97,272.39,271.84,271.97,4432.0,243.9511,244.3278,243.8344,243.9511,4432.0
2020-12-30 10:00:00,272.05,272.87,272.03,272.63,8781.0,244.0228,244.7583,244.0049,244.5431,8781.0
2020-12-30 10:10:00,272.7,272.74,272.22,272.44,5428.0,244.6058,244.6417,244.1753,244.3726,5428.0
2020-12-30 10:20:00,272.34,273.0,272.31,273.0,3443.0,244.2829,244.8749,244.256,244.8749,3443.0
2020-12-30 10:30:00,272.78,272.82,272.29,272.38,6122.0,244.6776,244.7135,244.2381,244.3188,6122.0
2020-12-30 10:40:00,272.34,272.51,271.85,271.85,6383.0,244.2829,244.4354,243.8434,243.8434,6383.0
2020-12-30 10:50:00,271.92,272.19,271.7,272.19,4828.0,243.9062,244.1484,243.7089,244.1484,4828.0
2020-12-30 11:00:00,272.3,272.36,271.85,271.85,3718.0,244.2471,244.3009,243.8434,243.8434,3718.0
2020-12-30 11:10:00,271.79,272.07,271.33,271.33,1218.0,243.7896,244.0408,243.377,243.377,1218.0
2020-12-30 11:20:00,271.15,271.48,270.89,270.9,11470.0,243.2155,243.5115,242.9823,242.9913,11470.0
2020-12-30 11:30:00,270.9,271.09,270.84,270.87,5001.0,242.9913,243.1617,242.9375,242.9644,5001.0
2020-12-30 11:40:00,270.78,271.17,270.72,270.79,16265.0,242.8837,243.2335,242.8298,242.8926,16265.0
2020-12-30 11:50:00,270.85,271.05,270.85,270.94,17458.0,242.9464,243.1258,242.9464,243.0272,17458.0
2020-12-30 12:00:00,270.69,271.0,270.62,270.91,2423.0,242.8029,243.081,242.7401,243.0003,2423.0
2020-12-30 12:10:00,270.87,271.1,270.87,270.88,3481.0,242.9644,243.1707,242.9644,242.9733,3481.0
2020-12-30 12:20:00,270.89,271.05,270.78,271.05,5033.0,242.9823,243.1258,242.8837,243.1258,5033.0
2020-12-30 12:30:00,270.89,271.16,270.87,271.07,8161.0,242.9823,243.2245,242.9644,243.1438,8161.0
2020-12-30 12:40:00,270.98,271.12,270.98,271.07,2408.0,243.063,243.1886,243.063,243.1438,2408.0
2020-12-30 12:50:00,271.1,271.14,270.8,270.82,2208.0,243.1707,243.2066,242.9016,242.9195,2208.0
2020-12-30 13:00:00,270.88,270.95,270.79,270.87,3652.0,242.9733,243.0361,242.8926,242.9644,3652.0
2020-12-30 13:10:00,270.91,271.14,270.83,270.83,6385.0,243.0003,243.2066,242.9285,242.9285,6385.0
2020-12-30 13:20:00,270.88,270.89,270.63,270.69,3589.0,242.9733,242.9823,242.7491,242.8029,3589.0
2020-12-30 13:30:00,270.74,271.05,270.51,270.51,5876.0,242.8478,243.1258,242.6415,242.6415,5876.0
2020-12-30 13:40:00,270.54,270.93,270.5,270.86,6516.0,242.6684,243.0182,242.6325,242.9554,6516.0
2020-12-30 13:50:00,270.9,271.04,270.79,270.84,4217.0,242.9913,243.1169,242.8926,242.9375,4217.0
2020-12-30 14:00:00,270.83,271.35,270.82,271.25,7927.0,242.9285,243.3949,242.9195,243.3052,7927.0
2020-12-30 14:10:00,271.25,271.29,271.05,271.2,2507.0,243.3052,243.3411,243.1258,243.2604,2507.0
2020-12-30 14:20:00,271.2,271.46,271.16,271.46,7011.0,243.2604,243.4936,243.2245,243.4936,7011.0
2020-12-30 14:30:00,271.38,271.42,271.2,271.24,3550.0,243.4218,243.4577,243.2604,243.2963,3550.0
2020-12-30 14:40:00,271.29,271.41,270.81,271.08,13712.0,243.3411,243.4487,242.9106,243.1527,13712.0
2020-12-30 14:50:00,271.08,271.26,270.91,271.26,6018.0,243.1527,243.3142,243.0003,243.3142,6018.0
2020-12-30 15:00:00,271.26,271.26,271.04,271.22,5626.0,243.3142,243.3142,243.1169,243.2783,5626.0
2020-12-30 15:10:00,271.38,271.4,271.14,271.15,3980.0,243.4218,243.4398,243.2066,243.2155,3980.0
2020-12-30 15:20:00,271.2,271.49,271.2,271.42,8087.0,243.2604,243.5205,243.2604,243.4577,8087.0
2020-12-30 15:30:00,271.51,271.66,271.41,271.53,5315.0,243.5384,243.673,243.4487,243.5564,5315.0
2020-12-30 15:40:00,271.59,271.69,271.13,271.3,9944.0,243.6102,243.6999,243.1976,243.3501,9944.0
2020-12-30 15:50:00,271.3,271.64,270.97,271.05,46521.0,243.3501,243.6551,243.0541,243.1258,46521.0
2020-12-31 09:30:00,269.42,271.1,268.3,269.91,23285.0,242.849,244.3633,241.8395,243.2907,23285.0
2020-12-31 09:40:00,270.28,270.95,269.94,270.0,3988.0,243.6242,244.2281,243.3177,243.3718,3988.0
2020-12-31 09:50:00,270.0,270.25,269.76,269.91,9192.0,243.3718,243.5971,243.1555,243.2907,9192.0
2020-12-31 10:00:00,270.03,270.89,270.03,270.75,10856.0,243.3988,244.174,243.3988,244.0478,10856.0
2020-12-31 10:10:00,270.6,271.45,270.3,271.11,11734.0,243.9126,244.6788,243.6422,244.3723,11734.0
2020-12-31 10:20:00,271.29,271.29,270.37,270.37,3394.0,244.5346,244.5346,243.7053,243.7053,3394.0
2020-12-31 10:30:00,270.39,271.65,270.37,271.65,12125.0,243.7233,244.8591,243.7053,244.8591,12125.0
2020-12-31 10:40:00,271.45,271.54,271.27,271.33,4201.0,244.6788,244.7599,244.5165,244.5706,4201.0
2020-12-31 10:50:00,271.22,271.36,270.6,270.84,5753.0,244.4715,244.5977,243.9126,244.1289,5753.0
2020-12-31 11:00:00,270.85,271.39,270.72,270.73,5605.0,244.138,244.6247,244.0208,244.0298,5605.0
2020-12-31 11:10:00,270.67,271.11,270.66,271.03,5013.0,243.9757,244.3723,243.9667,244.3002,5013.0
2020-12-31 11:20:00,270.95,271.49,270.9,271.37,5509.0,244.2281,244.7148,244.183,244.6067,5509.0
2020-12-31 11:30:00,271.35,271.49,270.98,271.16,3733.0,244.5887,244.7148,244.2551,244.4174,3733.0
2020-12-31 11:40:00,271.1,271.22,270.87,270.88,3028.0,244.3633,244.4715,244.156,244.165,3028.0
2020-12-31 11:50:00,270.86,271.22,270.79,271.09,3042.0,244.147,244.4715,244.0839,244.3543,3042.0
2020-12-31 12:00:00,271.07,271.36,270.94,271.28,4321.0,244.3363,244.5977,244.2191,244.5256,4321.0
2020-12-31 12:10:00,271.29,271.35,271.05,271.05,4872.0,244.5346,244.5887,244.3182,244.3182,4872.0
2020-12-31 12:20:00,271.12,271.8,271.0,271.57,6891.0,244.3813,244.9943,244.2732,244.787,6891.0
2020-12-31 12:30:00,271.55,272.06,271.51,272.03,10078.0,244.7689,245.2286,244.7329,245.2016,10078.0
2020-12-31 12:40:00,272.04,272.04,271.67,271.93,5564.0,245.2106,245.2106,244.8771,245.1114,5564.0
2020-12-31 12:50:00,271.95,272.14,271.77,271.9,5804.0,245.1295,245.3007,244.9672,245.0844,5804.0
2020-12-31 13:00:00,271.91,272.1,271.81,272.1,3850.0,245.0934,245.2647,245.0033,245.2647,3850.0
2020-12-31 13:10:00,272.14,272.34,272.1,272.29,6013.0,245.3007,245.481,245.2647,245.4359,6013.0
2020-12-31 13:20:00,272.31,272.37,271.51,271.54,9733.0,245.454,245.5081,244.7329,244.7599,9733.0
2020-12-31 13:30:00,271.58,272.18,271.49,271.95,15740.0,244.796,245.3368,244.7148,245.1295,15740.0
2020-12-31 13:40:00,271.97,271.97,271.6,271.63,15809.0,245.1475,245.1475,244.814,244.841,15809.0
2020-12-31 13:50:00,271.69,271.99,271.65,271.88,9572.0,244.8951,245.1655,244.8591,245.0664,9572.0
2020-12-31 14:00:00,271.89,272.07,271.69,272.07,6768.0,245.0754,245.2376,244.8951,245.2376,6768.0
2020-12-31 14:10:00,272.03,273.09,271.94,272.5,11294.0,245.2016,246.157,245.1205,245.6252,11294.0
2020-12-31 14:20:00,272.49,272.55,272.22,272.28,2832.0,245.6162,245.6703,245.3728,245.4269,2832.0
2020-12-31 14:30:00,272.25,272.63,272.2,272.59,3998.0,245.3999,245.7424,245.3548,245.7064,3998.0
2020-12-31 14:40:00,272.59,272.84,272.58,272.69,4421.0,245.7064,245.9317,245.6973,245.7965,4421.0
2020-12-31 14:50:00,272.69,272.74,272.58,272.68,5141.0,245.7965,245.8416,245.6973,245.7875,5141.0
2020-12-31 15:00:00,272.73,273.03,272.72,273.0,6350.0,245.8326,246.103,245.8235,246.0759,6350.0
2020-12-31 15:10:00,273.02,273.47,272.94,273.29,7454.0,246.094,246.4996,246.0218,246.3373,7454.0
2020-12-31 15:20:00,273.21,273.3,272.77,272.87,15301.0,246.2652,246.3463,245.8686,245.9587,15301.0
2020-12-31 15:30:00,272.91,272.91,272.49,272.49,8111.0,245.9948,245.9948,245.6162,245.6162,8111.0
2020-12-31 15:40:00,272.49,273.15,272.12,272.8,22794.0,245.6162,246.2111,245.2827,245.8956,22794.0
2020-12-31 15:50:00,272.71,273.58,272.68,273.31,67455.0,245.8145,246.5987,245.7875,246.3554,67455.0
2021-01-04 09:30:00,275.39,276.25,275.06,276.12,70985.0,248.2302,249.0054,247.9328,248.8882,70985.0
2021-01-04 09:40:00,276.34,276.34,275.43,276.03,8644.0,249.0865,249.0865,248.2663,248.8071,8644.0
2021-01-04 09:50:00,275.89,276.07,275.1,276.03,27664.0,248.6809,248.8432,247.9688,248.8071,27664.0
2021-01-04 10:00:00,276.14,276.47,275.05,275.4,16825.0,248.9062,249.2037,247.9237,248.2392,16825.0
2021-01-04 10:10:00,275.37,275.84,275.0,275.72,20730.0,248.2122,248.6358,247.8787,248.5277,20730.0
2021-01-04 10:20:00,275.61,275.95,275.27,275.45,11564.0,248.4285,248.735,248.122,248.2843,11564.0
2021-01-04 10:30:00,275.5,275.57,274.01,274.01,11412.0,248.3294,248.3925,246.9863,246.9863,11412.0
2021-01-04 10:40:00,274.01,274.35,273.45,273.45,10018.0,246.9863,247.2928,246.4815,246.4815,10018.0
2021-01-04 10:50:00,273.52,273.62,272.41,272.54,15358.0,246.5446,246.6348,245.5441,245.6613,15358.0
2021-01-04 11:00:00,272.69,272.9,270.74,270.74,9672.0,245.7965,245.9858,244.0388,244.0388,9672.0
2021-01-04 11:10:00,270.53,271.84,270.52,271.58,12481.0,243.8495,245.0303,243.8405,244.796,12481.0
2021-01-04 11:20:00,271.59,271.65,270.94,271.23,11542.0,244.805,244.8591,244.2191,244.4805,11542.0
2021-01-04 11:30:00,271.16,271.58,270.79,271.1,16731.0,244.4174,244.796,244.0839,244.3633,16731.0
2021-01-04 11:40:00,271.1,271.47,270.83,271.16,14559.0,244.3633,244.6968,244.1199,244.4174,14559.0
2021-01-04 11:50:00,271.19,271.29,269.19,269.59,11908.0,244.4444,244.5346,242.6417,243.0022,11908.0
2021-01-04 12:00:00,269.51,269.71,268.78,268.79,11017.0,242.9301,243.1104,242.2721,242.2811,11017.0
2021-01-04 12:10:00,268.82,269.13,267.97,268.79,8633.0,242.3082,242.5876,241.542,242.2811,8633.0
2021-01-04 12:20:00,268.9,269.58,268.9,269.52,16373.0,242.3803,242.9932,242.3803,242.9391,16373.0
2021-01-04 12:30:00,269.53,269.53,268.31,268.41,6431.0,242.9481,242.9481,241.8485,241.9386,6431.0
2021-01-04 12:40:00,268.48,268.72,268.0,268.25,13327.0,242.0017,242.218,241.569,241.7944,13327.0
2021-01-04 12:50:00,268.19,268.89,268.01,268.89,6120.0,241.7403,242.3713,241.5781,242.3713,6120.0
2021-01-04 13:00:00,268.81,268.87,268.06,268.58,5149.0,242.2992,242.3532,241.6231,242.0918,5149.0
2021-01-04 13:10:00,268.5,269.19,268.5,269.13,4513.0,242.0197,242.6417,242.0197,242.5876,4513.0
2021-01-04 13:20:00,269.31,270.05,269.19,269.63,8938.0,242.7498,243.4169,242.6417,243.0383,8938.0
2021-01-04 13:30:00,269.56,269.71,269.18,269.42,7299.0,242.9752,243.1104,242.6327,242.849,7299.0
2021-01-04 13:40:00,269.53,269.81,269.02,269.58,5618.0,242.9481,243.2005,242.4884,242.9932,5618.0
2021-01-04 13:50:00,269.61,270.31,269.51,269.84,7927.0,243.0203,243.6512,242.9301,243.2276,7927.0
2021-01-04 14:00:00,269.77,269.88,269.04,269.04,19987.0,243.1645,243.2636,242.5065,242.5065,19987.0
2021-01-04 14:10:00,268.98,269.27,268.59,268.78,8227.0,242.4524,242.7138,242.1009,242.2721,8227.0
2021-01-04 14:20:00,268.73,269.17,268.32,268.54,8143.0,242.227,242.6236,241.8575,242.0558,8143.0
2021-01-04 14:30:00,268.5,268.5,267.33,267.86,9941.0,242.0197,242.0197,240.9651,241.4428,9941.0
2021-01-04 14:40:00,268.02,268.16,267.52,267.65,8087.0,241.5871,241.7133,241.1364,241.2536,8087.0
2021-01-04 14:50:00,267.84,268.34,267.31,268.33,6345.0,241.4248,241.8755,240.9471,241.8665,6345.0
2021-01-04 15:00:00,268.16,268.33,267.17,267.92,11737.0,241.7133,241.8665,240.8209,241.4969,11737.0
2021-01-04 15:10:00,268.01,268.43,267.72,268.09,11812.0,241.5781,241.9566,241.3167,241.6502,11812.0
2021-01-04 15:20:00,268.16,268.41,267.89,268.01,8412.0,241.7133,241.9386,241.4699,241.5781,8412.0
2021-01-04 15:30:00,267.88,269.37,267.49,269.37,17109.0,241.4609,242.8039,241.1093,242.8039,17109.0
2021-01-04 15:40:00,269.36,269.39,268.53,268.78,39143.0,242.7949,242.822,242.0468,242.2721,39143.0
2021-01-04 15:50:00,268.82,268.96,267.86,268.26,70701.0,242.3082,242.4344,241.4428,241.8034,70701.0
2021-01-05 09:30:00,268.25,271.2,268.25,270.72,59857.0,241.7944,244.4534,241.7944,244.0208,59857.0
2021-01-05 09:40:00,270.62,272.64,270.62,272.34,36772.0,243.9306,245.7514,243.9306,245.481,36772.0
2021-01-05 09:50:00,272.26,272.87,271.99,272.19,20332.0,245.4089,245.9587,245.1655,245.3458,20332.0
2021-01-05 10:00:00,272.37,273.87,272.37,272.53,17653.0,245.5081,246.8601,245.5081,245.6523,17653.0
2021-01-05 10:10:00,272.59,273.53,272.44,272.44,26622.0,245.7064,246.5537,245.5712,245.5712,26622.0
2021-01-05 10:20:00,272.37,273.07,271.44,271.5,21548.0,245.5081,246.139,244.6698,244.7239,21548.0
2021-01-05 10:30:00,271.54,272.04,270.9,270.93,27401.0,244.7599,245.2106,244.183,244.2101,27401.0
2021-01-05 10:40:00,270.98,271.23,270.09,271.12,10600.0,244.2551,244.4805,243.4529,244.3813,10600.0
2021-01-05 10:50:00,271.06,271.95,270.95,271.82,24914.0,244.3273,245.1295,244.2281,245.0123,24914.0
2021-01-05 11:00:00,271.59,272.16,271.29,271.48,6389.0,244.805,245.3188,244.5346,244.7058,6389.0
2021-01-05 11:10:00,271.49,271.9,271.3,271.41,17763.0,244.7148,245.0844,244.5436,244.6427,17763.0
2021-01-05 11:20:00,271.67,272.38,271.45,272.29,6387.0,244.8771,245.5171,244.6788,245.4359,6387.0
2021-01-05 11:30:00,272.24,273.32,272.19,273.32,9966.0,245.3909,246.3644,245.3458,246.3644,9966.0
2021-01-05 11:40:00,273.44,273.86,273.15,273.6,10573.0,246.4725,246.8511,246.2111,246.6167,10573.0
2021-01-05 11:50:00,273.64,274.39,273.64,274.29,19470.0,246.6528,247.3288,246.6528,247.2387,19470.0
2021-01-05 12:00:00,274.2,275.47,274.15,275.27,16127.0,247.1576,248.3023,247.1125,248.122,16127.0
2021-01-05 12:10:00,275.36,275.43,274.92,275.35,18149.0,248.2032,248.2663,247.8066,248.1942,18149.0
2021-01-05 12:20:00,275.32,275.49,274.9,275.22,23273.0,248.1671,248.3204,247.7885,248.077,23273.0
2021-01-05 12:30:00,275.19,275.69,275.09,275.63,18673.0,248.0499,248.5006,247.9598,248.4465,18673.0
2021-01-05 12:40:00,275.54,276.97,275.48,276.81,51791.0,248.3654,249.6544,248.3113,249.5102,51791.0
2021-01-05 12:50:00,276.85,277.76,276.78,277.26,37635.0,249.5462,250.3665,249.4831,249.9158,37635.0
2021-01-05 13:00:00,277.24,277.56,277.04,277.1,16872.0,249.8978,250.1862,249.7175,249.7716,16872.0
2021-01-05 13:10:00,277.14,277.56,277.09,277.5,11704.0,249.8076,250.1862,249.7626,250.1321,11704.0
2021-01-05 13:20:00,277.41,277.44,276.47,276.55,10942.0,250.051,250.078,249.2037,249.2758,10942.0
2021-01-05 13:30:00,276.47,277.64,276.45,277.39,14489.0,249.2037,250.2583,249.1857,250.033,14489.0
2021-01-05 13:40:00,277.51,278.18,277.5,278.01,24968.0,250.1411,250.7451,250.1321,250.5918,24968.0
2021-01-05 13:50:00,278.03,278.95,277.92,277.92,70532.0,250.6098,251.4391,250.5107,250.5107,70532.0
2021-01-05 14:00:00,277.77,279.47,277.77,279.36,22038.0,250.3755,251.9078,250.3755,251.8087,22038.0
2021-01-05 14:10:00,279.36,279.68,279.0,279.38,34280.0,251.8087,252.0971,251.4842,251.8267,34280.0
2021-01-05 14:20:00,279.37,279.79,278.92,279.79,15576.0,251.8177,252.1963,251.4121,252.1963,15576.0
2021-01-05 14:30:00,279.8,280.32,279.79,279.95,26237.0,252.2053,252.674,252.1963,252.3405,26237.0
2021-01-05 14:40:00,279.96,280.68,279.96,280.36,19651.0,252.3495,252.9985,252.3495,252.7101,19651.0
2021-01-05 14:50:00,280.43,280.5,280.0,280.2,26068.0,252.7732,252.8363,252.3856,252.5658,26068.0
2021-01-05 15:00:00,280.24,281.82,280.13,281.44,33353.0,252.6019,254.0261,252.5027,253.6835,33353.0
2021-01-05 15:10:00,281.5,282.07,281.28,281.76,33299.0,253.7376,254.2514,253.5393,253.972,33299.0
2021-01-05 15:20:00,281.76,282.03,280.72,281.91,51301.0,253.972,254.2154,253.0346,254.1072,51301.0
2021-01-05 15:30:00,281.84,282.12,281.15,281.59,57088.0,254.0441,254.2965,253.4221,253.8188,57088.0
2021-01-05 15:40:00,281.59,283.09,281.57,283.0,81450.0,253.8188,255.1708,253.8007,255.0897,81450.0
2021-01-05 15:50:00,283.06,283.49,282.05,282.39,199214.0,255.1438,255.5314,254.2334,254.5399,199214.0
2021-01-06 09:30:00,283.0,288.75,282.72,287.51,65326.0,255.0897,260.2726,254.8373,259.1549,65326.0
2021-01-06 09:40:00,287.22,288.56,286.87,288.09,27490.0,258.8935,260.1013,258.578,259.6777,27490.0
2021-01-06 09:50:00,288.11,289.71,287.41,289.71,23584.0,259.6957,261.1379,259.0648,261.1379,23584.0
2021-01-06 10:00:00,289.65,289.81,287.54,287.9,21025.0,261.0839,261.2281,259.1819,259.5064,21025.0
2021-01-06 10:10:00,288.06,289.33,287.37,289.22,23303.0,259.6507,260.7954,259.0287,260.6963,23303.0
2021-01-06 10:20:00,289.24,289.82,288.8,289.74,21349.0,260.7143,261.2371,260.3177,261.165,21349.0
2021-01-06 10:30:00,289.83,290.13,289.19,289.84,18971.0,261.2461,261.5165,260.6692,261.2551,18971.0
2021-01-06 10:40:00,289.79,289.9,289.09,289.6,17021.0,261.21,261.3092,260.5791,261.0388,17021.0
2021-01-06 10:50:00,289.49,290.0,288.48,288.67,17241.0,260.9396,261.3993,260.0292,260.2005,17241.0
2021-01-06 11:00:00,288.7,289.99,288.45,289.83,30083.0,260.2275,261.3903,260.0022,261.2461,30083.0
2021-01-06 11:10:00,289.92,291.18,289.8,290.92,29881.0,261.3272,262.463,261.2191,262.2286,29881.0
2021-01-06 11:20:00,291.05,291.42,290.16,290.5,23678.0,262.3458,262.6793,261.5436,261.85,23678.0
2021-01-06 11:30:00,290.45,290.77,288.43,288.43,27695.0,261.805,262.0934,259.9842,259.9842,27695.0
2021-01-06 11:40:00,288.47,289.67,288.15,289.57,15850.0,260.0202,261.1019,259.7318,261.0117,15850.0
2021-01-06 11:50:00,289.46,290.39,289.44,289.85,12033.0,260.9126,261.7509,260.8946,261.2641,12033.0
2021-01-06 12:00:00,289.93,290.22,288.97,289.2,16719.0,261.3362,261.5976,260.4709,260.6782,16719.0
2021-01-06 12:10:00,289.2,289.65,288.91,289.12,13226.0,260.6782,261.0839,260.4168,260.6061,13226.0
2021-01-06 12:20:00,289.11,290.84,289.0,290.58,20922.0,260.5971,262.1565,260.498,261.9221,20922.0
2021-01-06 12:30:00,290.7,291.5,290.51,291.27,14660.0,262.0303,262.7514,261.859,262.5441,14660.0
2021-01-06 12:40:00,291.14,292.24,291.05,292.21,19049.0,262.4269,263.4184,262.3458,263.3914,19049.0
2021-01-06 12:50:00,292.35,292.49,291.71,292.29,18522.0,263.5176,263.6438,262.9407,263.4635,18522.0
2021-01-06 13:00:00,292.38,292.7,291.86,291.87,14878.0,263.5446,263.8331,263.0759,263.0849,14878.0
2021-01-06 13:10:00,292.0,292.42,291.49,292.05,22534.0,263.2021,263.5807,262.7424,263.2472,22534.0
2021-01-06 13:20:00,292.05,293.25,291.97,293.02,32802.0,263.2472,264.3288,263.175,264.1215,32802.0
2021-01-06 13:30:00,293.08,293.25,292.52,292.64,16800.0,264.1756,264.3288,263.6708,263.779,16800.0
2021-01-06 13:40:00,292.61,293.25,292.18,292.22,18570.0,263.7519,264.3288,263.3643,263.4004,18570.0
2021-01-06 13:50:00,292.2,292.21,291.45,292.15,21762.0,263.3824,263.3914,262.7063,263.3373,21762.0
2021-01-06 14:00:00,292.23,292.77,292.14,292.75,16575.0,263.4094,263.8961,263.3283,263.8781,16575.0
2021-01-06 14:10:00,292.65,292.72,290.83,291.32,15122.0,263.788,263.8511,262.1475,262.5892,15122.0
2021-01-06 14:20:00,291.2,291.87,290.11,290.76,18835.0,262.481,263.0849,261.4985,262.0844,18835.0
2021-01-06 14:30:00,290.69,291.8,290.29,290.57,23327.0,262.0213,263.0218,261.6607,261.9131,23327.0
2021-01-06 14:40:00,290.49,291.59,289.6,289.6,29448.0,261.841,262.8325,261.0388,261.0388,29448.0
2021-01-06 14:50:00,289.68,291.75,289.47,291.41,31074.0,261.1109,262.9767,260.9216,262.6703,31074.0
2021-01-06 15:00:00,291.31,292.76,290.35,291.24,35196.0,262.5801,263.8871,261.7148,262.517,35196.0
2021-01-06 15:10:00,291.34,292.78,291.31,292.25,26991.0,262.6072,263.9052,262.5801,263.4274,26991.0
2021-01-06 15:20:00,292.13,292.78,290.65,291.02,17094.0,263.3193,263.9052,261.9852,262.3187,17094.0
2021-01-06 15:30:00,291.12,291.48,290.34,290.53,36172.0,262.4089,262.7334,261.7058,261.8771,36172.0
2021-01-06 15:40:00,290.43,291.1,289.69,290.95,27808.0,261.7869,262.3908,261.1199,262.2556,27808.0
2021-01-06 15:50:00,290.47,290.94,289.72,289.92,109504.0,261.823,262.2466,261.1469,261.3272,109504.0
2021-01-07 09:30:00,289.56,290.5,288.68,288.99,39298.0,261.0027,261.85,260.2095,260.4889,39298.0
2021-01-07 09:40:00,288.88,289.18,287.39,289.18,18030.0,260.3898,260.6602,259.0467,260.6602,18030.0
2021-01-07 09:50:00,289.03,289.2,287.6,288.59,14026.0,260.525,260.6782,259.236,260.1284,14026.0
2021-01-07 10:00:00,288.87,288.99,288.02,288.7,16390.0,260.3808,260.4889,259.6146,260.2275,16390.0
2021-01-07 10:10:00,288.8,289.31,288.15,289.3,19138.0,260.3177,260.7774,259.7318,260.7684,19138.0
2021-01-07 10:20:00,289.31,289.49,288.76,288.76,11681.0,260.7774,260.9396,260.2816,260.2816,11681.0
2021-01-07 10:30:00,288.51,288.7,287.59,287.75,14905.0,260.0563,260.2275,259.227,259.3712,14905.0
2021-01-07 10:40:00,287.59,287.92,287.41,287.72,21869.0,259.227,259.5245,259.0648,259.3442,21869.0
2021-01-07 10:50:00,287.83,288.57,287.35,288.54,14425.0,259.4433,260.1104,259.0107,260.0833,14425.0
2021-01-07 11:00:00,288.77,290.0,288.51,289.6,12599.0,260.2906,261.3993,260.0563,261.0388,12599.0
2021-01-07 11:10:00,289.72,289.76,289.0,289.27,9493.0,261.1469,261.183,260.498,260.7413,9493.0
2021-01-07 11:20:00,289.39,289.64,288.74,288.74,9884.0,260.8495,261.0748,260.2636,260.2636,9884.0
2021-01-07 11:30:00,288.95,289.51,288.84,289.19,11179.0,260.4529,260.9577,260.3537,260.6692,11179.0
2021-01-07 11:40:00,289.31,289.55,289.08,289.38,6944.0,260.7774,260.9937,260.5701,260.8405,6944.0
2021-01-07 11:50:00,289.27,289.42,288.9,289.42,6502.0,260.7413,260.8765,260.4078,260.8765,6502.0
2021-01-07 12:00:00,289.44,289.92,289.41,289.88,7644.0,260.8946,261.3272,260.8675,261.2912,7644.0
2021-01-07 12:10:00,289.92,289.92,288.36,288.48,11324.0,261.3272,261.3272,259.9211,260.0292,11324.0
2021-01-07 12:20:00,288.23,288.54,287.85,288.53,10095.0,259.8039,260.0833,259.4614,260.0743,10095.0
2021-01-07 12:30:00,288.67,288.89,288.43,288.44,4694.0,260.2005,260.3988,259.9842,259.9932,4694.0
2021-01-07 12:40:00,288.44,288.7,288.2,288.53,6608.0,259.9932,260.2275,259.7769,260.0743,6608.0
2021-01-07 12:50:00,288.6,289.18,288.54,289.05,9857.0,260.1374,260.6602,260.0833,260.543,9857.0
2021-01-07 13:00:00,289.12,289.54,288.48,288.5,9230.0,260.6061,260.9847,260.0292,260.0473,9230.0
2021-01-07 13:10:00,288.52,288.64,288.09,288.12,13345.0,260.0653,260.1735,259.6777,259.7047,13345.0
2021-01-07 13:20:00,288.18,288.21,287.19,287.56,6911.0,259.7588,259.7859,258.8665,259.2,6911.0
2021-01-07 13:30:00,287.73,287.89,287.43,287.5,12939.0,259.3532,259.4974,259.0828,259.1459,12939.0
2021-01-07 13:40:00,287.44,287.44,286.61,286.62,16905.0,259.0918,259.0918,258.3437,258.3527,16905.0
2021-01-07 13:50:00,286.61,287.08,286.24,286.74,10352.0,258.3437,258.7673,258.0102,258.4608,10352.0
2021-01-07 14:00:00,286.69,286.93,286.39,286.77,11195.0,258.4158,258.6321,258.1454,258.4879,11195.0
2021-01-07 14:10:00,286.68,286.84,286.05,286.14,8534.0,258.4068,258.551,257.8389,257.92,8534.0
2021-01-07 14:20:00,286.14,286.17,285.22,285.22,10076.0,257.92,257.9471,257.0908,257.0908,10076.0
2021-01-07 14:30:00,285.45,285.78,285.38,285.67,9159.0,257.2981,257.5955,257.235,257.4964,9159.0
2021-01-07 14:40:00,285.77,285.82,285.14,285.15,6589.0,257.5865,257.6316,257.0186,257.0277,6589.0
2021-01-07 14:50:00,285.05,285.6,284.94,285.53,14762.0,256.9375,257.4333,256.8384,257.3702,14762.0
2021-01-07 15:00:00,285.62,285.66,284.9,284.93,16234.0,257.4513,257.4874,256.8023,256.8294,16234.0
2021-01-07 15:10:00,284.93,285.07,284.57,284.91,14278.0,256.8294,256.9555,256.5049,256.8113,14278.0
2021-01-07 15:20:00,284.8,284.8,284.06,284.06,17231.0,256.7122,256.7122,256.0452,256.0452,17231.0
2021-01-07 15:30:00,284.17,284.59,283.84,284.21,29634.0,256.1443,256.5229,255.8469,256.1804,29634.0
2021-01-07 15:40:00,284.26,285.3,284.04,285.3,27346.0,256.2254,257.1629,256.0271,257.1629,27346.0
2021-01-07 15:50:00,285.31,285.81,285.06,285.28,51596.0,257.1719,257.6226,256.9465,257.1448,51596.0
2021-01-08 09:30:00,286.35,287.83,284.12,284.12,38767.0,258.1093,259.4433,256.0992,256.0992,38767.0
2021-01-08 09:40:00,284.0,286.64,283.62,285.81,25031.0,255.9911,258.3707,255.6485,257.6226,25031.0
2021-01-08 09:50:00,285.63,285.89,285.37,285.37,11351.0,257.4603,257.6947,257.226,257.226,11351.0
2021-01-08 10:00:00,285.36,285.84,284.44,284.57,9747.0,257.2169,257.6496,256.3877,256.5049,9747.0
2021-01-08 10:10:00,284.46,284.47,283.25,283.59,18025.0,256.4057,256.4147,255.315,255.6215,18025.0
2021-01-08 10:20:00,283.54,283.91,282.85,283.07,9138.0,255.5764,255.9099,254.9545,255.1528,9138.0
2021-01-08 10:30:00,283.08,283.23,282.24,283.09,12474.0,255.1618,255.297,254.4046,255.1708,12474.0
2021-01-08 10:40:00,283.2,284.25,283.18,284.25,5822.0,255.27,256.2164,255.2519,256.2164,5822.0
2021-01-08 10:50:00,284.08,284.38,283.81,283.94,21052.0,256.0632,256.3336,255.8198,255.937,21052.0
2021-01-08 11:00:00,283.8,284.03,282.07,282.28,14675.0,255.8108,256.0181,254.2514,254.4407,14675.0
2021-01-08 11:10:00,282.1,282.79,281.41,282.39,28667.0,254.2785,254.9004,253.6565,254.5399,28667.0
2021-01-08 11:20:00,282.52,282.99,282.39,282.77,9903.0,254.657,255.0807,254.5399,254.8824,9903.0
2021-01-08 11:30:00,282.73,282.8,282.46,282.54,10342.0,254.8463,254.9094,254.6029,254.6751,10342.0
2021-01-08 11:40:00,282.55,284.0,282.55,283.77,10281.0,254.6841,255.9911,254.6841,255.7838,10281.0
2021-01-08 11:50:00,283.71,284.0,283.34,283.98,10435.0,255.7297,255.9911,255.3962,255.973,10435.0
2021-01-08 12:00:00,283.98,285.39,283.84,285.25,33849.0,255.973,257.244,255.8469,257.1178,33849.0
2021-01-08 12:10:00,285.2,285.86,284.89,285.86,14191.0,257.0727,257.6676,256.7933,257.6676,14191.0
2021-01-08 12:20:00,285.87,286.15,285.46,285.73,13444.0,257.6766,257.929,257.3071,257.5505,13444.0
2021-01-08 12:30:00,285.88,286.03,285.64,285.74,9815.0,257.6857,257.8209,257.4693,257.5595,9815.0
2021-01-08 12:40:00,285.65,285.66,284.5,284.67,6062.0,257.4783,257.4874,256.4418,256.595,6062.0
2021-01-08 12:50:00,284.61,284.72,284.3,284.33,10310.0,256.5409,256.6401,256.2615,256.2885,10310.0
2021-01-08 13:00:00,284.42,284.94,284.42,284.58,6774.0,256.3696,256.8384,256.3696,256.5139,6774.0
2021-01-08 13:10:00,284.63,284.68,283.22,283.26,4839.0,256.5589,256.604,255.288,255.3241,4839.0
2021-01-08 13:20:00,283.22,283.38,282.01,282.06,27241.0,255.288,255.4322,254.1973,254.2424,27241.0
2021-01-08 13:30:00,282.02,282.52,281.35,282.09,6466.0,254.2063,254.657,253.6024,254.2694,6466.0
2021-01-08 13:40:00,281.79,282.42,281.4,282.42,14031.0,253.999,254.5669,253.6475,254.5669,14031.0
2021-01-08 13:50:00,282.24,282.4,281.48,281.63,8229.0,254.4046,254.5489,253.7196,253.8548,8229.0
2021-01-08 14:00:00,281.98,283.14,281.98,283.07,7345.0,254.1703,255.2159,254.1703,255.1528,7345.0
2021-01-08 14:10:00,283.17,283.52,282.57,282.6,7236.0,255.2429,255.5584,254.7021,254.7291,7236.0
2021-01-08 14:20:00,282.63,283.2,282.39,283.1,17089.0,254.7562,255.27,254.5399,255.1798,17089.0
2021-01-08 14:30:00,283.14,283.39,282.98,283.03,9948.0,255.2159,255.4412,255.0717,255.1167,9948.0
2021-01-08 14:40:00,283.05,283.59,282.84,283.58,17560.0,255.1348,255.6215,254.9455,255.6125,17560.0
2021-01-08 14:50:00,283.56,284.2,283.49,283.84,13477.0,255.5945,256.1713,255.5314,255.8469,13477.0
2021-01-08 15:00:00,283.84,284.64,283.83,284.6,15101.0,255.8469,256.568,255.8378,256.5319,15101.0
2021-01-08 15:10:00,284.49,284.82,284.36,284.45,20407.0,256.4327,256.7302,256.3156,256.3967,20407.0
2021-01-08 15:20:00,284.43,284.5,283.47,283.92,18225.0,256.3787,256.4418,255.5133,255.919,18225.0
2021-01-08 15:30:00,283.89,284.19,283.52,283.82,22718.0,255.8919,256.1623,255.5584,255.8288,22718.0
2021-01-08 15:40:00,283.87,284.53,283.53,284.23,24727.0,255.8739,256.4688,255.5674,256.1984,24727.0
2021-01-08 15:50:00,284.28,285.87,284.28,285.74,92806.0,256.2435,257.6766,256.2435,257.5595,92806.0
2021-01-11 09:30:00,284.57,285.0,282.41,282.6,41660.0,256.5049,256.8924,254.5579,254.7291,41660.0
2021-01-11 09:40:00,282.65,282.93,281.9,282.41,9059.0,254.7742,255.0266,254.0982,254.5579,9059.0
2021-01-11 09:50:00,282.19,283.38,282.19,283.09,13225.0,254.3596,255.4322,254.3596,255.1708,13225.0
2021-01-11 10:00:00,283.08,283.75,282.26,283.12,8070.0,255.1618,255.7657,254.4227,255.1979,8070.0
2021-01-11 10:10:00,283.13,283.52,283.0,283.34,5989.0,255.2069,255.5584,255.0897,255.3962,5989.0
2021-01-11 10:20:00,283.15,284.38,283.05,284.38,5954.0,255.2249,256.3336,255.1348,256.3336,5954.0
2021-01-11 10:30:00,284.47,285.08,284.37,284.99,6278.0,256.4147,256.9646,256.3246,256.8834,6278.0
2021-01-11 10:40:00,285.0,285.55,284.51,284.51,7703.0,256.8924,257.3882,256.4508,256.4508,7703.0
2021-01-11 10:50:00,284.53,285.74,284.53,285.49,6956.0,256.4688,257.5595,256.4688,257.3341,6956.0
2021-01-11 11:00:00,285.63,286.25,285.51,286.25,9019.0,257.4603,258.0192,257.3521,258.0192,9019.0
2021-01-11 11:10:00,286.1,286.1,285.35,285.75,10013.0,257.884,257.884,257.2079,257.5685,10013.0
2021-01-11 11:20:00,285.57,286.3,285.28,285.37,7266.0,257.4062,258.0642,257.1448,257.226,7266.0
2021-01-11 11:30:00,285.31,285.31,284.22,284.88,11201.0,257.1719,257.1719,256.1894,256.7843,11201.0
2021-01-11 11:40:00,284.8,285.15,284.64,285.13,10916.0,256.7122,257.0277,256.568,257.0096,10916.0
2021-01-11 11:50:00,285.03,285.15,284.72,285.06,8212.0,256.9195,257.0277,256.6401,256.9465,8212.0
2021-01-11 12:00:00,285.13,285.21,284.45,284.48,7110.0,257.0096,257.0817,256.3967,256.4237,7110.0
2021-01-11 12:10:00,284.54,284.95,284.43,284.95,3747.0,256.4778,256.8474,256.3787,256.8474,3747.0
2021-01-11 12:20:00,284.97,285.1,284.28,284.28,9964.0,256.8654,256.9826,256.2435,256.2435,9964.0
2021-01-11 12:30:00,284.2,284.99,284.2,284.87,6652.0,256.1713,256.8834,256.1713,256.7753,6652.0
2021-01-11 12:40:00,284.8,284.8,284.41,284.54,5184.0,256.7122,256.7122,256.3606,256.4778,5184.0
2021-01-11 12:50:00,284.59,284.92,284.51,284.75,3954.0,256.5229,256.8203,256.4508,256.6671,3954.0
2021-01-11 13:00:00,284.93,284.97,284.56,284.94,4553.0,256.8294,256.8654,256.4958,256.8384,4553.0
2021-01-11 13:10:00,284.97,284.99,284.56,284.87,7806.0,256.8654,256.8834,256.4958,256.7753,7806.0
2021-01-11 13:20:00,284.82,285.02,284.05,284.57,9854.0,256.7302,256.9105,256.0361,256.5049,9854.0
2021-01-11 13:30:00,284.51,284.52,283.94,284.07,3294.0,256.4508,256.4598,255.937,256.0542,3294.0
2021-01-11 13:40:00,283.97,283.97,283.4,283.78,10296.0,255.964,255.964,255.4502,255.7928,10296.0
2021-01-11 13:50:00,283.74,283.96,283.55,283.56,8734.0,255.7567,255.955,255.5855,255.5945,8734.0
2021-01-11 14:00:00,283.45,283.77,283.42,283.52,5055.0,255.4953,255.7838,255.4683,255.5584,5055.0
2021-01-11 14:10:00,283.53,283.64,283.24,283.24,4523.0,255.5674,255.6666,255.306,255.306,4523.0
2021-01-11 14:20:00,283.23,283.5,283.04,283.23,6145.0,255.297,255.5404,255.1257,255.297,6145.0
2021-01-11 14:30:00,283.26,284.06,283.26,283.91,6336.0,255.3241,256.0452,255.3241,255.9099,6336.0
2021-01-11 14:40:00,283.89,284.49,283.89,284.49,14410.0,255.8919,256.4327,255.8919,256.4327,14410.0
2021-01-11 14:50:00,284.42,284.48,284.12,284.4,17581.0,256.3696,256.4237,256.0992,256.3516,17581.0
2021-01-11 15:00:00,284.28,284.65,284.09,284.22,8696.0,256.2435,256.577,256.0722,256.1894,8696.0
2021-01-11 15:10:00,284.11,284.16,283.29,283.6,10459.0,256.0902,256.1353,255.3511,255.6305,10459.0
2021-01-11 15:20:00,283.62,284.28,283.48,283.74,12447.0,255.6485,256.2435,255.5224,255.7567,12447.0
2021-01-11 15:30:00,283.73,283.92,283.01,283.01,12386.0,255.7477,255.919,255.0987,255.0987,12386.0
2021-01-11 15:40:00,283.01,283.79,283.0,283.59,16694.0,255.0987,255.8018,255.0897,255.6215,16694.0
2021-01-11 15:50:00,283.64,283.71,283.01,283.13,51930.0,255.6666,255.7297,255.0987,255.2069,51930.0
2021-01-12 09:30:00,283.13,283.92,282.93,283.07,44869.0,255.2069,255.919,255.0266,255.1528,44869.0
2021-01-12 09:40:00,282.42,282.78,282.0,282.0,9080.0,254.5669,254.8914,254.1883,254.1883,9080.0
2021-01-12 09:50:00,281.48,282.17,280.98,281.95,9144.0,253.7196,254.3416,253.2689,254.1432,9144.0
2021-01-12 10:00:00,281.94,283.02,281.55,282.84,13459.0,254.1342,255.1077,253.7827,254.9455,13459.0
2021-01-12 10:10:00,282.96,283.4,282.47,282.49,13631.0,255.0536,255.4502,254.612,254.63,13631.0
2021-01-12 10:20:00,282.48,282.69,282.14,282.14,5968.0,254.621,254.8103,254.3145,254.3145,5968.0
2021-01-12 10:30:00,281.97,281.97,281.06,281.23,7715.0,254.1613,254.1613,253.341,253.4943,7715.0
2021-01-12 10:40:00,281.35,282.24,281.34,281.49,7069.0,253.6024,254.4046,253.5934,253.7286,7069.0
2021-01-12 10:50:00,281.51,281.56,281.11,281.29,6709.0,253.7466,253.7917,253.3861,253.5483,6709.0
2021-01-12 11:00:00,281.24,281.86,281.19,281.86,8117.0,253.5033,254.0621,253.4582,254.0621,8117.0
2021-01-12 11:10:00,281.91,282.34,281.91,282.06,5848.0,254.1072,254.4948,254.1072,254.2424,5848.0
2021-01-12 11:20:00,281.97,282.75,281.82,282.47,9116.0,254.1613,254.8643,254.0261,254.612,9116.0
2021-01-12 11:30:00,282.4,282.4,281.75,281.83,14181.0,254.5489,254.5489,253.963,254.0351,14181.0
2021-01-12 11:40:00,281.84,282.24,281.38,282.24,11817.0,254.0441,254.4046,253.6295,254.4046,11817.0
2021-01-12 11:50:00,282.32,282.48,281.88,282.37,9068.0,254.4768,254.621,254.0802,254.5218,9068.0
2021-01-12 12:00:00,282.43,282.87,281.71,281.91,11031.0,254.5759,254.9725,253.9269,254.1072,11031.0
2021-01-12 12:10:00,281.97,282.32,281.43,282.2,10193.0,254.1613,254.4768,253.6745,254.3686,10193.0
2021-01-12 12:20:00,282.19,282.19,281.48,282.05,16359.0,254.3596,254.3596,253.7196,254.2334,16359.0
2021-01-12 12:30:00,282.08,282.08,281.29,281.52,11669.0,254.2604,254.2604,253.5483,253.7557,11669.0
2021-01-12 12:40:00,281.45,281.6,281.03,281.21,12496.0,253.6926,253.8278,253.314,253.4762,12496.0
2021-01-12 12:50:00,281.27,281.51,281.2,281.49,9428.0,253.5303,253.7466,253.4672,253.7286,9428.0
2021-01-12 13:00:00,281.5,281.93,281.34,281.7,11693.0,253.7376,254.1252,253.5934,253.9179,11693.0
2021-01-12 13:10:00,281.74,281.78,281.09,281.1,11215.0,253.954,253.99,253.3681,253.3771,11215.0
2021-01-12 13:20:00,281.21,281.27,280.54,280.88,18579.0,253.4762,253.5303,252.8723,253.1788,18579.0
2021-01-12 13:30:00,280.86,281.05,280.25,280.41,16477.0,253.1607,253.332,252.6109,252.7551,16477.0
2021-01-12 13:40:00,280.36,280.54,280.32,280.36,11357.0,252.7101,252.8723,252.674,252.7101,11357.0
2021-01-12 13:50:00,280.3,281.4,280.25,281.39,14993.0,252.656,253.6475,252.6109,253.6385,14993.0
2021-01-12 14:00:00,281.4,282.55,281.33,282.46,10000.0,253.6475,254.6841,253.5844,254.6029,10000.0
2021-01-12 14:10:00,282.58,282.95,282.47,282.76,18455.0,254.7111,255.0446,254.612,254.8734,18455.0
2021-01-12 14:20:00,282.71,282.87,282.44,282.79,14705.0,254.8283,254.9725,254.5849,254.9004,14705.0
2021-01-12 14:30:00,282.81,283.03,282.62,282.89,19862.0,254.9184,255.1167,254.7472,254.9905,19862.0
2021-01-12 14:40:00,282.79,282.97,282.29,282.75,15666.0,254.9004,255.0627,254.4497,254.8643,15666.0
2021-01-12 14:50:00,282.76,283.44,282.57,283.44,14985.0,254.8734,255.4863,254.7021,255.4863,14985.0
2021-01-12 15:00:00,283.5,283.92,283.21,283.59,20710.0,255.5404,255.919,255.279,255.6215,20710.0
2021-01-12 15:10:00,283.42,283.75,283.09,283.35,19515.0,255.4683,255.7657,255.1708,255.4052,19515.0
2021-01-12 15:20:00,283.36,283.72,282.92,283.15,19180.0,255.4142,255.7387,255.0176,255.2249,19180.0
2021-01-12 15:30:00,283.06,283.54,282.62,283.49,21095.0,255.1438,255.5764,254.7472,255.5314,21095.0
2021-01-12 15:40:00,283.48,283.61,283.05,283.16,39485.0,255.5224,255.6395,255.1348,255.2339,39485.0
2021-01-12 15:50:00,283.15,283.69,282.92,282.92,66115.0,255.2249,255.7116,255.0176,255.0176,66115.0
2021-01-13 09:30:00,283.84,287.54,283.84,286.19,48157.0,255.8469,259.1819,255.8469,257.9651,48157.0
2021-01-13 09:40:00,286.13,287.32,285.75,285.78,25245.0,257.911,258.9836,257.5685,257.5955,25245.0
2021-01-13 09:50:00,285.78,286.32,284.38,284.68,16339.0,257.5955,258.0823,256.3336,256.604,16339.0
2021-01-13 10:00:00,285.03,285.52,284.09,285.52,19900.0,256.9195,257.3612,256.0722,257.3612,19900.0
2021-01-13 10:10:00,285.54,286.89,285.45,286.49,24406.0,257.3792,258.596,257.2981,258.2355,24406.0
2021-01-13 10:20:00,286.56,287.11,286.1,286.9,12977.0,258.2986,258.7944,257.884,258.6051,12977.0
2021-01-13 10:30:00,286.88,286.88,286.34,286.63,9375.0,258.587,258.587,258.1003,258.3617,9375.0
2021-01-13 10:40:00,286.59,286.82,286.24,286.37,8456.0,258.3256,258.533,258.0102,258.1273,8456.0
2021-01-13 10:50:00,286.47,286.77,286.33,286.68,10294.0,258.2175,258.4879,258.0913,258.4068,10294.0
2021-01-13 11:00:00,286.74,287.21,286.44,287.2,13107.0,258.4608,258.8845,258.1904,258.8755,13107.0
2021-01-13 11:10:00,287.26,287.64,286.93,287.47,11441.0,258.9296,259.2721,258.6321,259.1188,11441.0
2021-01-13 11:20:00,287.33,287.47,286.73,286.93,54655.0,258.9927,259.1188,258.4518,258.6321,54655.0
2021-01-13 11:30:00,286.88,286.99,286.14,286.46,13789.0,258.587,258.6862,257.92,258.2085,13789.0
2021-01-13 11:40:00,286.36,287.29,286.36,286.98,10031.0,258.1183,258.9566,258.1183,258.6772,10031.0
2021-01-13 11:50:00,287.07,287.24,286.9,287.15,8439.0,258.7583,258.9115,258.6051,258.8304,8439.0
2021-01-13 12:00:00,287.1,287.39,286.9,287.14,6120.0,258.7853,259.0467,258.6051,258.8214,6120.0
2021-01-13 12:10:00,287.13,287.53,286.99,287.25,19845.0,258.8124,259.1729,258.6862,258.9205,19845.0
2021-01-13 12:20:00,287.23,288.23,287.2,288.23,9639.0,258.9025,259.8039,258.8755,259.8039,9639.0
2021-01-13 12:30:00,288.23,288.32,287.61,288.22,22279.0,259.8039,259.885,259.245,259.7949,22279.0
2021-01-13 12:40:00,288.37,288.37,287.93,288.1,9575.0,259.9301,259.9301,259.5335,259.6867,9575.0
2021-01-13 12:50:00,288.2,288.3,287.64,287.77,10308.0,259.7769,259.867,259.2721,259.3893,10308.0
2021-01-13 13:00:00,287.66,287.92,287.5,287.92,11126.0,259.2901,259.5245,259.1459,259.5245,11126.0
2021-01-13 13:10:00,288.04,288.04,287.21,287.41,8381.0,259.6326,259.6326,258.8845,259.0648,8381.0
2021-01-13 13:20:00,287.37,287.7,287.34,287.49,16398.0,259.0287,259.3262,259.0017,259.1369,16398.0
2021-01-13 13:30:00,287.55,289.13,287.55,289.0,24635.0,259.191,260.6151,259.191,260.498,24635.0
2021-01-13 13:40:00,288.96,291.71,288.85,291.3,57477.0,260.4619,262.9407,260.3627,262.5711,57477.0
2021-01-13 13:50:00,291.18,291.18,289.85,290.64,21276.0,262.463,262.463,261.2641,261.9762,21276.0
2021-01-13 14:00:00,290.65,292.12,290.58,291.99,29961.0,261.9852,263.3103,261.9221,263.1931,29961.0
2021-01-13 14:10:00,292.08,292.38,291.69,291.82,23716.0,263.2742,263.5446,262.9227,263.0398,23716.0
2021-01-13 14:20:00,291.65,291.8,291.32,291.42,18768.0,262.8866,263.0218,262.5892,262.6793,18768.0
2021-01-13 14:30:00,291.47,292.09,291.29,291.92,24494.0,262.7244,263.2832,262.5621,263.13,24494.0
2021-01-13 14:40:00,291.9,292.03,291.14,291.28,14518.0,263.1119,263.2291,262.4269,262.5531,14518.0
2021-01-13 14:50:00,291.29,291.46,290.31,290.52,22051.0,262.5621,262.7153,261.6788,261.868,22051.0
2021-01-13 15:00:00,290.61,291.44,289.83,289.83,17201.0,261.9492,262.6973,261.2461,261.2461,17201.0
2021-01-13 15:10:00,289.75,290.16,289.37,289.39,14361.0,261.174,261.5436,260.8315,260.8495,14361.0
2021-01-13 15:20:00,289.42,290.13,288.66,289.08,70281.0,260.8765,261.5165,260.1915,260.5701,70281.0
2021-01-13 15:30:00,289.21,289.43,288.94,289.4,15867.0,260.6872,260.8855,260.4439,260.8585,15867.0
2021-01-13 15:40:00,289.4,290.12,289.28,290.12,38271.0,260.8585,261.5075,260.7503,261.5075,38271.0
2021-01-13 15:50:00,290.26,291.16,289.99,290.67,154281.0,261.6337,262.4449,261.3903,262.0033,154281.0
2021-01-14 09:30:00,290.87,291.89,288.02,288.27,38690.0,262.1835,263.1029,259.6146,259.84,38690.0
2021-01-14 09:40:00,288.33,289.14,287.77,288.93,13213.0,259.894,260.6241,259.3893,260.4349,13213.0
2021-01-14 09:50:00,288.74,289.05,288.18,288.18,16132.0,260.2636,260.543,259.7588,259.7588,16132.0
2021-01-14 10:00:00,288.41,288.71,287.94,288.23,22945.0,259.9661,260.2366,259.5425,259.8039,22945.0
2021-01-14 10:10:00,287.95,288.08,286.79,287.14,24059.0,259.5515,259.6687,258.5059,258.8214,24059.0
2021-01-14 10:20:00,287.25,287.75,286.83,287.36,19111.0,258.9205,259.3712,258.542,259.0197,19111.0
2021-01-14 10:30:00,287.36,287.88,287.09,287.5,20676.0,259.0197,259.4884,258.7763,259.1459,20676.0
2021-01-14 10:40:00,287.56,288.09,287.56,288.09,12789.0,259.2,259.6777,259.2,259.6777,12789.0
2021-01-14 10:50:00,288.07,289.05,287.89,289.05,11437.0,259.6597,260.543,259.4974,260.543,11437.0
2021-01-14 11:00:00,289.07,289.07,288.38,288.61,10656.0,260.5611,260.5611,259.9391,260.1464,10656.0
2021-01-14 11:10:00,288.56,289.15,288.51,289.15,9784.0,260.1013,260.6332,260.0563,260.6332,9784.0
2021-01-14 11:20:00,289.17,289.45,288.83,289.23,24978.0,260.6512,260.9036,260.3447,260.7053,24978.0
2021-01-14 11:30:00,289.19,289.83,289.06,289.83,16458.0,260.6692,261.2461,260.552,261.2461,16458.0
2021-01-14 11:40:00,289.92,290.44,289.92,290.0,9787.0,261.3272,261.7959,261.3272,261.3993,9787.0
2021-01-14 11:50:00,289.99,290.25,289.91,290.25,9732.0,261.3903,261.6247,261.3182,261.6247,9732.0
2021-01-14 12:00:00,290.28,290.28,289.53,289.64,22552.0,261.6517,261.6517,260.9757,261.0748,22552.0
2021-01-14 12:10:00,289.59,289.73,289.19,289.19,12636.0,261.0298,261.156,260.6692,260.6692,12636.0
2021-01-14 12:20:00,289.13,289.69,289.11,289.58,10655.0,260.6151,261.1199,260.5971,261.0208,10655.0
2021-01-14 12:30:00,289.6,290.05,289.58,289.85,13415.0,261.0388,261.4444,261.0208,261.2641,13415.0
2021-01-14 12:40:00,289.91,290.33,289.91,290.06,8394.0,261.3182,261.6968,261.3182,261.4534,8394.0
2021-01-14 12:50:00,290.06,290.17,289.51,289.56,17550.0,261.4534,261.5526,260.9577,261.0027,17550.0
2021-01-14 13:00:00,289.5,289.5,288.8,288.8,9043.0,260.9486,260.9486,260.3177,260.3177,9043.0
2021-01-14 13:10:00,288.8,288.8,287.97,288.27,9279.0,260.3177,260.3177,259.5695,259.84,9279.0
2021-01-14 13:20:00,288.26,288.81,287.95,288.21,9123.0,259.8309,260.3267,259.5515,259.7859,9123.0
2021-01-14 13:30:00,288.14,288.67,287.89,288.61,11147.0,259.7228,260.2005,259.4974,260.1464,11147.0
2021-01-14 13:40:00,288.52,288.52,288.19,288.2,6183.0,260.0653,260.0653,259.7678,259.7769,6183.0
2021-01-14 13:50:00,288.17,288.46,287.94,287.99,10916.0,259.7498,260.0112,259.5425,259.5876,10916.0
2021-01-14 14:00:00,288.07,288.11,287.95,287.96,6625.0,259.6597,259.6957,259.5515,259.5605,6625.0
2021-01-14 14:10:00,287.88,287.88,287.27,287.63,11034.0,259.4884,259.4884,258.9386,259.2631,11034.0
2021-01-14 14:20:00,287.72,287.79,287.48,287.63,15070.0,259.3442,259.4073,259.1279,259.2631,15070.0
2021-01-14 14:30:00,287.55,288.48,287.55,288.42,16899.0,259.191,260.0292,259.191,259.9752,16899.0
2021-01-14 14:40:00,288.4,288.55,287.91,287.99,14384.0,259.9571,260.0923,259.5155,259.5876,14384.0
2021-01-14 14:50:00,287.99,288.17,287.37,287.61,13722.0,259.5876,259.7498,259.0287,259.245,13722.0
2021-01-14 15:00:00,287.66,288.19,287.65,287.9,12909.0,259.2901,259.7678,259.2811,259.5064,12909.0
2021-01-14 15:10:00,287.76,287.83,287.13,287.13,14454.0,259.3802,259.4433,258.8124,258.8124,14454.0
2021-01-14 15:20:00,287.22,287.56,286.69,287.01,17840.0,258.8935,259.2,258.4158,258.7042,17840.0
2021-01-14 15:30:00,287.05,288.4,286.91,288.29,36564.0,258.7403,259.9571,258.6141,259.858,36564.0
2021-01-14 15:40:00,288.29,288.29,287.13,287.24,30939.0,259.858,259.858,258.8124,258.9115,30939.0
2021-01-14 15:50:00,287.25,287.39,285.97,286.25,118731.0,258.9205,259.0467,257.7668,258.0192,118731.0
2021-01-15 09:30:00,284.78,285.77,283.63,285.76,115656.0,256.6941,257.5865,255.6576,257.5775,115656.0
2021-01-15 09:40:00,285.62,286.56,285.11,286.01,21762.0,257.4513,258.2986,256.9916,257.8028,21762.0
2021-01-15 09:50:00,286.04,286.17,284.48,284.72,6806.0,257.8299,257.9471,256.4237,256.6401,6806.0
2021-01-15 10:00:00,284.78,284.9,281.68,282.44,33788.0,256.6941,256.8023,253.8999,254.5849,33788.0
2021-01-15 10:10:00,282.42,283.58,282.42,283.15,23225.0,254.5669,255.6125,254.5669,255.2249,23225.0
2021-01-15 10:20:00,283.15,283.49,282.41,283.3,27954.0,255.2249,255.5314,254.5579,255.3601,27954.0
2021-01-15 10:30:00,283.3,284.88,283.19,283.8,12864.0,255.3601,256.7843,255.261,255.8108,12864.0
2021-01-15 10:40:00,283.86,284.23,283.5,283.92,9064.0,255.8649,256.1984,255.5404,255.919,9064.0
2021-01-15 10:50:00,283.92,284.17,283.6,283.99,19079.0,255.919,256.1443,255.6305,255.9821,19079.0
2021-01-15 11:00:00,284.05,284.09,282.56,282.69,38169.0,256.0361,256.0722,254.6931,254.8103,38169.0
2021-01-15 11:10:00,282.54,283.54,282.38,283.44,9947.0,254.6751,255.5764,254.5308,255.4863,9947.0
2021-01-15 11:20:00,283.64,284.89,283.44,284.89,17557.0,255.6666,256.7933,255.4863,256.7933,17557.0
2021-01-15 11:30:00,284.76,284.88,284.15,284.25,11191.0,256.6761,256.7843,256.1263,256.2164,11191.0
2021-01-15 11:40:00,284.25,284.99,284.23,284.79,11390.0,256.2164,256.8834,256.1984,256.7032,11390.0
2021-01-15 11:50:00,284.79,284.92,284.38,284.92,7176.0,256.7032,256.8203,256.3336,256.8203,7176.0
2021-01-15 12:00:00,284.88,285.16,284.55,284.84,16185.0,256.7843,257.0367,256.4868,256.7482,16185.0
2021-01-15 12:10:00,284.75,284.9,284.38,284.79,5215.0,256.6671,256.8023,256.3336,256.7032,5215.0
2021-01-15 12:20:00,284.79,284.83,284.45,284.83,5605.0,256.7032,256.7392,256.3967,256.7392,5605.0
2021-01-15 12:30:00,284.74,284.81,284.46,284.68,8120.0,256.6581,256.7212,256.4057,256.604,8120.0
2021-01-15 12:40:00,284.68,284.89,284.51,284.76,10564.0,256.604,256.7933,256.4508,256.6761,10564.0
2021-01-15 12:50:00,284.71,284.71,284.36,284.61,6047.0,256.631,256.631,256.3156,256.5409,6047.0
2021-01-15 13:00:00,284.66,285.14,284.39,285.1,11904.0,256.586,257.0186,256.3426,256.9826,11904.0
2021-01-15 13:10:00,285.21,285.56,284.85,285.55,7746.0,257.0817,257.3972,256.7572,257.3882,7746.0
2021-01-15 13:20:00,285.48,285.61,285.28,285.5,19391.0,257.3251,257.4423,257.1448,257.3431,19391.0
2021-01-15 13:30:00,285.45,285.45,284.9,285.04,9681.0,257.2981,257.2981,256.8023,256.9285,9681.0
2021-01-15 13:40:00,285.03,285.66,284.81,285.43,12978.0,256.9195,257.4874,256.7212,257.28,12978.0
2021-01-15 13:50:00,285.27,286.11,285.27,286.11,8479.0,257.1358,257.893,257.1358,257.893,8479.0
2021-01-15 14:00:00,285.97,286.53,285.85,286.33,16226.0,257.7668,258.2716,257.6586,258.0913,16226.0
2021-01-15 14:10:00,286.27,287.16,286.17,286.6,14769.0,258.0372,258.8394,257.9471,258.3347,14769.0
2021-01-15 14:20:00,286.71,286.94,286.17,286.24,36360.0,258.4338,258.6411,257.9471,258.0102,36360.0
2021-01-15 14:30:00,286.28,287.25,286.28,286.91,20195.0,258.0462,258.9205,258.0462,258.6141,20195.0
2021-01-15 14:40:00,286.82,287.17,286.74,286.81,9279.0,258.533,258.8484,258.4608,258.5239,9279.0
2021-01-15 14:50:00,286.78,286.78,286.09,286.37,11642.0,258.4969,258.4969,257.8749,258.1273,11642.0
2021-01-15 15:00:00,286.35,287.33,286.35,287.18,29466.0,258.1093,258.9927,258.1093,258.8574,29466.0
2021-01-15 15:10:00,287.32,287.85,287.32,287.69,14153.0,258.9836,259.4614,258.9836,259.3172,14153.0
2021-01-15 15:20:00,287.61,288.38,287.45,287.85,19575.0,259.245,259.9391,259.1008,259.4614,19575.0
2021-01-15 15:30:00,287.85,288.14,287.37,287.63,34883.0,259.4614,259.7228,259.0287,259.2631,34883.0
2021-01-15 15:40:00,287.65,288.13,287.4,287.84,41547.0,259.2811,259.7138,259.0558,259.4524,41547.0
2021-01-15 15:50:00,287.61,287.65,286.45,286.92,118110.0,259.245,259.2811,258.1994,258.6231,118110.0
2021-01-19 09:30:00,289.93,289.99,288.17,288.42,69473.0,261.3362,261.3903,259.7498,259.9752,69473.0
2021-01-19 09:40:00,288.37,288.37,286.04,286.04,24950.0,259.9301,259.9301,257.8299,257.8299,24950.0
2021-01-19 09:50:00,285.89,286.15,285.05,286.06,20424.0,257.6947,257.929,256.9375,257.8479,20424.0
2021-01-19 10:00:00,285.94,285.95,284.19,284.68,20639.0,257.7397,257.7488,256.1623,256.604,20639.0
2021-01-19 10:10:00,284.51,285.26,283.78,285.0,43118.0,256.4508,257.1268,255.7928,256.8924,43118.0
2021-01-19 10:20:00,285.04,285.75,284.2,284.8,19741.0,256.9285,257.5685,256.1713,256.7122,19741.0
2021-01-19 10:30:00,284.91,285.15,283.93,284.71,9234.0,256.8113,257.0277,255.928,256.631,9234.0
2021-01-19 10:40:00,284.34,285.37,283.98,284.98,19715.0,256.2975,257.226,255.973,256.8744,19715.0
2021-01-19 10:50:00,284.94,285.19,284.38,284.61,16573.0,256.8384,257.0637,256.3336,256.5409,16573.0
2021-01-19 11:00:00,284.69,285.12,284.16,284.35,13549.0,256.613,257.0006,256.1353,256.3066,13549.0
2021-01-19 11:10:00,284.51,285.04,284.03,284.12,11120.0,256.4508,256.9285,256.0181,256.0992,11120.0
2021-01-19 11:20:00,284.12,284.48,283.7,284.26,36242.0,256.0992,256.4237,255.7207,256.2254,36242.0
2021-01-19 11:30:00,284.17,284.93,283.82,284.78,9521.0,256.1443,256.8294,255.8288,256.6941,9521.0
2021-01-19 11:40:00,284.68,285.15,284.4,285.13,6180.0,256.604,257.0277,256.3516,257.0096,6180.0
2021-01-19 11:50:00,285.17,285.5,284.81,285.01,9980.0,257.0457,257.3431,256.7212,256.9015,9980.0
2021-01-19 12:00:00,284.99,285.5,284.84,285.35,10295.0,256.8834,257.3431,256.7482,257.2079,10295.0
2021-01-19 12:10:00,285.13,285.21,284.57,285.07,15509.0,257.0096,257.0817,256.5049,256.9555,15509.0
2021-01-19 12:20:00,285.14,285.19,284.4,284.54,3806.0,257.0186,257.0637,256.3516,256.4778,3806.0
2021-01-19 12:30:00,284.62,284.99,284.57,284.9,9195.0,256.5499,256.8834,256.5049,256.8023,9195.0
2021-01-19 12:40:00,284.96,285.63,284.92,285.02,12924.0,256.8564,257.4603,256.8203,256.9105,12924.0
2021-01-19 12:50:00,285.05,285.53,284.84,285.44,7186.0,256.9375,257.3702,256.7482,257.2891,7186.0
2021-01-19 13:00:00,285.53,285.77,285.17,285.76,4083.0,257.3702,257.5865,257.0457,257.5775,4083.0
2021-01-19 13:10:00,285.83,285.87,285.06,285.25,6995.0,257.6406,257.6766,256.9465,257.1178,6995.0
2021-01-19 13:20:00,285.21,285.23,284.77,285.01,10511.0,257.0817,257.0998,256.6851,256.9015,10511.0
2021-01-19 13:30:00,285.08,285.37,284.91,284.91,6644.0,256.9646,257.226,256.8113,256.8113,6644.0
2021-01-19 13:40:00,284.96,285.52,284.93,285.1,11126.0,256.8564,257.3612,256.8294,256.9826,11126.0
2021-01-19 13:50:00,285.14,285.35,285.0,285.3,9411.0,257.0186,257.2079,256.8924,257.1629,9411.0
2021-01-19 14:00:00,285.06,285.15,284.89,285.09,10482.0,256.9465,257.0277,256.7933,256.9736,10482.0
2021-01-19 14:10:00,284.98,285.14,284.9,285.04,9566.0,256.8744,257.0186,256.8023,256.9285,9566.0
2021-01-19 14:20:00,284.95,285.02,284.48,284.59,11468.0,256.8474,256.9105,256.4237,256.5229,11468.0
2021-01-19 14:30:00,284.59,284.99,284.43,284.48,13993.0,256.5229,256.8834,256.3787,256.4237,13993.0
2021-01-19 14:40:00,284.51,284.85,284.51,284.79,8905.0,256.4508,256.7572,256.4508,256.7032,8905.0
2021-01-19 14:50:00,284.91,285.35,284.46,284.55,22828.0,256.8113,257.2079,256.4057,256.4868,22828.0
2021-01-19 15:00:00,284.53,284.79,284.12,284.39,11342.0,256.4688,256.7032,256.0992,256.3426,11342.0
2021-01-19 15:10:00,284.39,284.5,284.07,284.27,9199.0,256.3426,256.4418,256.0542,256.2344,9199.0
2021-01-19 15:20:00,284.31,284.39,284.1,284.27,13167.0,256.2705,256.3426,256.0812,256.2344,13167.0
2021-01-19 15:30:00,284.42,285.25,284.3,285.25,16716.0,256.3696,257.1178,256.2615,257.1178,16716.0
2021-01-19 15:40:00,285.24,285.24,284.68,284.82,16448.0,257.1088,257.1088,256.604,256.7302,16448.0
2021-01-19 15:50:00,284.85,286.13,284.85,285.69,110888.0,256.7572,257.911,256.7572,257.5144,110888.0
2021-01-20 09:30:00,287.33,287.79,286.34,287.45,44045.0,258.9927,259.4073,258.1003,259.1008,44045.0
2021-01-20 09:40:00,287.41,287.54,286.22,287.54,7681.0,259.0648,259.1819,257.9921,259.1819,7681.0
2021-01-20 09:50:00,287.54,287.8,286.55,286.69,5389.0,259.1819,259.4163,258.2896,258.4158,5389.0
2021-01-20 10:00:00,287.08,287.75,286.98,287.75,10189.0,258.7673,259.3712,258.6772,259.3712,10189.0
2021-01-20 10:10:00,287.55,287.9,287.23,287.87,6981.0,259.191,259.5064,258.9025,259.4794,6981.0
2021-01-20 10:20:00,287.66,287.87,287.12,287.42,12927.0,259.2901,259.4794,258.8034,259.0738,12927.0
2021-01-20 10:30:00,287.61,288.0,287.58,287.79,3817.0,259.245,259.5966,259.218,259.4073,3817.0
2021-01-20 10:40:00,287.83,288.24,287.61,288.24,7222.0,259.4433,259.8129,259.245,259.8129,7222.0
2021-01-20 10:50:00,288.38,288.78,287.85,287.95,7786.0,259.9391,260.2997,259.4614,259.5515,7786.0
2021-01-20 11:00:00,287.88,288.07,287.66,287.67,6239.0,259.4884,259.6597,259.2901,259.2991,6239.0
2021-01-20 11:10:00,287.83,288.43,287.83,288.32,5637.0,259.4433,259.9842,259.4433,259.885,5637.0
2021-01-20 11:20:00,288.19,288.26,287.5,287.77,9939.0,259.7678,259.8309,259.1459,259.3893,9939.0
2021-01-20 11:30:00,287.96,288.02,287.4,287.77,5512.0,259.5605,259.6146,259.0558,259.3893,5512.0
2021-01-20 11:40:00,287.77,288.08,287.6,287.97,5729.0,259.3893,259.6687,259.236,259.5695,5729.0
2021-01-20 11:50:00,288.09,288.34,288.01,288.21,5403.0,259.6777,259.903,259.6056,259.7859,5403.0
2021-01-20 12:00:00,288.28,288.5,287.67,287.68,4587.0,259.849,260.0473,259.2991,259.3081,4587.0
2021-01-20 12:10:00,287.65,288.1,287.55,287.98,4601.0,259.2811,259.6867,259.191,259.5786,4601.0
2021-01-20 12:20:00,287.86,288.16,287.8,287.99,3028.0,259.4704,259.7408,259.4163,259.5876,3028.0
2021-01-20 12:30:00,288.02,288.12,287.82,287.92,1575.0,259.6146,259.7047,259.4343,259.5245,1575.0
2021-01-20 12:40:00,287.97,287.99,287.37,287.53,4599.0,259.5695,259.5876,259.0287,259.1729,4599.0
2021-01-20 12:50:00,287.53,287.63,287.39,287.55,4284.0,259.1729,259.2631,259.0467,259.191,4284.0
2021-01-20 13:00:00,287.56,287.69,287.44,287.58,5816.0,259.2,259.3172,259.0918,259.218,5816.0
2021-01-20 13:10:00,287.61,287.81,287.43,287.57,6278.0,259.245,259.4253,259.0828,259.209,6278.0
2021-01-20 13:20:00,287.66,288.0,287.43,288.0,7229.0,259.2901,259.5966,259.0828,259.5966,7229.0
2021-01-20 13:30:00,288.18,288.32,287.83,287.88,2999.0,259.7588,259.885,259.4433,259.4884,2999.0
2021-01-20 13:40:00,287.81,287.84,287.6,287.73,3338.0,259.4253,259.4524,259.236,259.3532,3338.0
2021-01-20 13:50:00,287.79,288.1,287.79,288.01,3512.0,259.4073,259.6867,259.4073,259.6056,3512.0
2021-01-20 14:00:00,288.07,288.17,287.6,287.62,5869.0,259.6597,259.7498,259.236,259.2541,5869.0
2021-01-20 14:10:00,287.57,287.68,287.18,287.53,6109.0,259.209,259.3081,258.8574,259.1729,6109.0
2021-01-20 14:20:00,287.54,287.64,287.26,287.63,5653.0,259.1819,259.2721,258.9296,259.2631,5653.0
2021-01-20 14:30:00,287.57,287.87,287.57,287.87,4111.0,259.209,259.4794,259.209,259.4794,4111.0
2021-01-20 14:40:00,287.85,288.07,287.7,287.74,7856.0,259.4614,259.6597,259.3262,259.3622,7856.0
2021-01-20 14:50:00,287.73,288.03,287.54,287.55,5461.0,259.3532,259.6236,259.1819,259.191,5461.0
2021-01-20 15:00:00,287.66,287.89,287.48,287.74,3517.0,259.2901,259.4974,259.1279,259.3622,3517.0
2021-01-20 15:10:00,287.77,287.77,286.92,287.25,9800.0,259.3893,259.3893,258.6231,258.9205,9800.0
2021-01-20 15:20:00,287.27,287.55,287.25,287.54,5377.0,258.9386,259.191,258.9205,259.1819,5377.0
2021-01-20 15:30:00,287.55,287.79,287.17,287.37,12879.0,259.191,259.4073,258.8484,259.0287,12879.0
2021-01-20 15:40:00,287.26,287.44,286.91,286.93,29730.0,258.9296,259.0918,258.6141,258.6321,29730.0
2021-01-20 15:50:00,286.93,287.6,286.53,286.57,74455.0,258.6321,259.236,258.2716,258.3076,74455.0
2021-01-21 09:30:00,286.5,287.05,285.77,285.77,32495.0,258.2445,258.7403,257.5865,257.5865,32495.0
2021-01-21 09:40:00,285.84,287.41,285.63,286.5,8625.0,257.6496,259.0648,257.4603,258.2445,8625.0
2021-01-21 09:50:00,286.18,286.47,285.78,286.15,21014.0,257.9561,258.2175,257.5955,257.929,21014.0
2021-01-21 10:00:00,286.09,286.22,285.31,285.54,12430.0,257.8749,257.9921,257.1719,257.3792,12430.0
2021-01-21 10:10:00,285.77,286.44,285.75,285.95,14121.0,257.5865,258.1904,257.5685,257.7488,14121.0
2021-01-21 10:20:00,285.76,286.31,285.74,285.94,11830.0,257.5775,258.0733,257.5595,257.7397,11830.0
2021-01-21 10:30:00,286.14,286.18,285.9,285.93,7744.0,257.92,257.9561,257.7037,257.7307,7744.0
2021-01-21 10:40:00,285.93,286.23,285.74,286.2,9798.0,257.7307,258.0011,257.5595,257.9741,9798.0
2021-01-21 10:50:00,286.04,286.16,285.65,286.16,6434.0,257.8299,257.938,257.4783,257.938,6434.0
2021-01-21 11:00:00,285.88,286.83,285.87,286.44,18281.0,257.6857,258.542,257.6766,258.1904,18281.0
2021-01-21 11:10:00,286.36,286.36,285.69,285.83,11305.0,258.1183,258.1183,257.5144,257.6406,11305.0
2021-01-21 11:20:00,285.86,286.01,285.06,285.57,9228.0,257.6676,257.8028,256.9465,257.4062,9228.0
2021-01-21 11:30:00,285.47,285.5,284.7,285.06,10380.0,257.3161,257.3431,256.622,256.9465,10380.0
2021-01-21 11:40:00,285.03,285.3,284.88,284.88,4552.0,256.9195,257.1629,256.7843,256.7843,4552.0
2021-01-21 11:50:00,284.87,285.61,284.81,285.51,8861.0,256.7753,257.4423,256.7212,257.3521,8861.0
2021-01-21 12:00:00,285.42,285.58,285.01,285.05,9739.0,257.271,257.4152,256.9015,256.9375,9739.0
2021-01-21 12:10:00,285.05,285.13,284.67,284.71,5479.0,256.9375,257.0096,256.595,256.631,5479.0
2021-01-21 12:20:00,284.54,284.54,283.76,283.87,11044.0,256.4778,256.4778,255.7747,255.8739,11044.0
2021-01-21 12:30:00,283.97,284.05,282.37,282.56,12568.0,255.964,256.0361,254.5218,254.6931,12568.0
2021-01-21 12:40:00,282.62,282.71,281.76,282.0,19468.0,254.7472,254.8283,253.972,254.1883,19468.0
2021-01-21 12:50:00,282.08,282.2,281.77,281.91,10732.0,254.2604,254.3686,253.981,254.1072,10732.0
2021-01-21 13:00:00,281.9,282.49,281.86,282.4,12867.0,254.0982,254.63,254.0621,254.5489,12867.0
2021-01-21 13:10:00,282.58,283.49,282.56,283.44,37090.0,254.7111,255.5314,254.6931,255.4863,37090.0
2021-01-21 13:20:00,283.41,283.76,283.34,283.76,17874.0,255.4593,255.7747,255.3962,255.7747,17874.0
2021-01-21 13:30:00,283.76,284.11,283.0,283.99,21914.0,255.7747,256.0902,255.0897,255.9821,21914.0
2021-01-21 13:40:00,283.88,283.88,283.19,283.4,8479.0,255.8829,255.8829,255.261,255.4502,8479.0
2021-01-21 13:50:00,283.45,283.48,282.91,283.09,10883.0,255.4953,255.5224,255.0086,255.1708,10883.0
2021-01-21 14:00:00,283.11,283.11,282.8,282.94,7761.0,255.1888,255.1888,254.9094,255.0356,7761.0
2021-01-21 14:10:00,282.9,283.58,282.83,283.21,18249.0,254.9996,255.6125,254.9365,255.279,18249.0
2021-01-21 14:20:00,283.37,283.79,283.12,283.27,21622.0,255.4232,255.8018,255.1979,255.3331,21622.0
2021-01-21 14:30:00,283.22,283.51,283.07,283.51,8303.0,255.288,255.5494,255.1528,255.5494,8303.0
2021-01-21 14:40:00,283.46,283.5,283.21,283.25,9482.0,255.5043,255.5404,255.279,255.315,9482.0
2021-01-21 14:50:00,283.25,283.36,282.63,282.81,20154.0,255.315,255.4142,254.7562,254.9184,20154.0
2021-01-21 15:00:00,282.81,282.86,282.52,282.8,14111.0,254.9184,254.9635,254.657,254.9094,14111.0
2021-01-21 15:10:00,282.72,283.19,282.35,283.19,15351.0,254.8373,255.261,254.5038,255.261,15351.0
2021-01-21 15:20:00,283.25,283.84,283.22,283.66,11532.0,255.315,255.8469,255.288,255.6846,11532.0
2021-01-21 15:30:00,283.62,283.62,283.06,283.29,17951.0,255.6485,255.6485,255.1438,255.3511,17951.0
2021-01-21 15:40:00,283.19,283.75,283.17,283.22,22171.0,255.261,255.7657,255.2429,255.288,22171.0
2021-01-21 15:50:00,283.28,283.64,282.55,282.56,51148.0,255.3421,255.6666,254.6841,254.6931,51148.0
2021-01-22 09:30:00,281.38,283.77,281.0,283.56,40148.0,253.6295,255.7838,253.2869,255.5945,40148.0
2021-01-22 09:40:00,283.51,284.27,282.75,283.04,7654.0,255.5494,256.2344,254.8643,255.1257,7654.0
2021-01-22 09:50:00,283.28,283.45,282.5,283.16,7674.0,255.3421,255.4953,254.639,255.2339,7674.0
2021-01-22 10:00:00,283.31,284.94,283.31,284.68,9688.0,255.3691,256.8384,255.3691,256.604,9688.0
2021-01-22 10:10:00,284.73,284.98,284.19,284.38,11047.0,256.6491,256.8744,256.1623,256.3336,11047.0
2021-01-22 10:20:00,284.35,284.5,283.67,284.24,18416.0,256.3066,256.4418,255.6936,256.2074,18416.0
2021-01-22 10:30:00,284.31,285.06,284.31,284.71,8590.0,256.2705,256.9465,256.2705,256.631,8590.0
2021-01-22 10:40:00,284.65,285.18,284.54,285.18,10666.0,256.577,257.0547,256.4778,257.0547,10666.0
2021-01-22 10:50:00,285.06,285.21,284.67,285.2,11138.0,256.9465,257.0817,256.595,257.0727,11138.0
2021-01-22 11:00:00,285.11,285.93,285.1,285.91,5627.0,256.9916,257.7307,256.9826,257.7127,5627.0
2021-01-22 11:10:00,285.67,285.85,285.12,285.6,10605.0,257.4964,257.6586,257.0006,257.4333,10605.0
2021-01-22 11:20:00,285.49,286.25,285.38,285.72,11536.0,257.3341,258.0192,257.235,257.5414,11536.0
2021-01-22 11:30:00,285.58,287.36,285.58,286.97,29938.0,257.4152,259.0197,257.4152,258.6682,29938.0
2021-01-22 11:40:00,286.86,287.06,286.61,286.88,4215.0,258.569,258.7493,258.3437,258.587,4215.0
2021-01-22 11:50:00,286.87,287.03,286.2,286.35,5243.0,258.578,258.7222,257.9741,258.1093,5243.0
2021-01-22 12:00:00,286.43,286.63,286.22,286.23,5622.0,258.1814,258.3617,257.9921,258.0011,5622.0
2021-01-22 12:10:00,286.21,286.36,285.82,285.91,3988.0,257.9831,258.1183,257.6316,257.7127,3988.0
2021-01-22 12:20:00,285.97,286.08,285.54,285.54,4541.0,257.7668,257.8659,257.3792,257.3792,4541.0
2021-01-22 12:30:00,285.65,285.69,285.31,285.35,4419.0,257.4783,257.5144,257.1719,257.2079,4419.0
2021-01-22 12:40:00,285.39,285.64,285.0,285.21,5366.0,257.244,257.4693,256.8924,257.0817,5366.0
2021-01-22 12:50:00,285.2,285.45,284.89,284.96,8575.0,257.0727,257.2981,256.7933,256.8564,8575.0
2021-01-22 13:00:00,284.83,285.05,284.59,284.88,7293.0,256.7392,256.9375,256.5229,256.7843,7293.0
2021-01-22 13:10:00,284.79,285.04,284.61,284.64,4048.0,256.7032,256.9285,256.5409,256.568,4048.0
2021-01-22 13:20:00,284.57,284.84,284.38,284.38,4694.0,256.5049,256.7482,256.3336,256.3336,4694.0
2021-01-22 13:30:00,284.22,284.98,284.12,284.98,7851.0,256.1894,256.8744,256.0992,256.8744,7851.0
2021-01-22 13:40:00,284.99,285.16,284.9,284.98,5911.0,256.8834,257.0367,256.8023,256.8744,5911.0
2021-01-22 13:50:00,285.06,285.52,284.77,285.25,8606.0,256.9465,257.3612,256.6851,257.1178,8606.0
2021-01-22 14:00:00,285.25,285.44,285.01,285.44,4184.0,257.1178,257.2891,256.9015,257.2891,4184.0
2021-01-22 14:10:00,285.33,285.73,285.19,285.37,10088.0,257.1899,257.5505,257.0637,257.226,10088.0
2021-01-22 14:20:00,285.45,285.56,284.95,285.34,8534.0,257.2981,257.3972,256.8474,257.1989,8534.0
2021-01-22 14:30:00,285.3,285.69,285.29,285.61,6017.0,257.1629,257.5144,257.1538,257.4423,6017.0
2021-01-22 14:40:00,285.54,285.56,285.13,285.3,7683.0,257.3792,257.3972,257.0096,257.1629,7683.0
2021-01-22 14:50:00,285.28,285.43,284.95,285.12,7360.0,257.1448,257.28,256.8474,257.0006,7360.0
2021-01-22 15:00:00,285.05,285.08,284.63,284.64,17731.0,256.9375,256.9646,256.5589,256.568,17731.0
2021-01-22 15:10:00,284.63,285.08,284.35,284.77,19675.0,256.5589,256.9646,256.3066,256.6851,19675.0
2021-01-22 15:20:00,284.85,285.46,284.84,285.46,14527.0,256.7572,257.3071,256.7482,257.3071,14527.0
2021-01-22 15:30:00,285.37,285.37,284.76,284.94,11129.0,257.226,257.226,256.6761,256.8384,11129.0
2021-01-22 15:40:00,284.96,285.12,284.44,284.47,18060.0,256.8564,257.0006,256.3877,256.4147,18060.0
2021-01-22 15:50:00,284.6,284.71,283.59,283.6,59526.0,256.5319,256.631,255.6215,255.6305,59526.0
2021-01-25 09:30:00,283.27,283.65,281.77,282.63,34478.0,255.3331,255.6756,253.981,254.7562,34478.0
2021-01-25 09:40:00,282.75,282.97,281.55,281.99,10287.0,254.8643,255.0627,253.7827,254.1793,10287.0
2021-01-25 09:50:00,282.0,282.0,280.43,280.77,35994.0,254.1883,254.1883,252.7732,253.0796,35994.0
2021-01-25 10:00:00,280.62,281.43,280.61,281.06,14842.0,252.9444,253.6745,252.9354,253.341,14842.0
2021-01-25 10:10:00,280.87,281.58,280.83,281.15,8947.0,253.1698,253.8097,253.1337,253.4221,8947.0
2021-01-25 10:20:00,280.78,281.19,280.57,280.88,9701.0,253.0886,253.4582,252.8993,253.1788,9701.0
2021-01-25 10:30:00,280.7,280.91,280.13,280.13,8944.0,253.0165,253.2058,252.5027,252.5027,8944.0
2021-01-25 10:40:00,280.14,280.18,279.14,279.29,26258.0,252.5118,252.5478,251.6104,251.7456,26258.0
2021-01-25 10:50:00,279.04,279.04,277.52,277.64,12326.0,251.5202,251.5202,250.1501,250.2583,12326.0
2021-01-25 11:00:00,277.61,278.25,276.41,277.33,29941.0,250.2313,250.8082,249.1496,249.9789,29941.0
2021-01-25 11:10:00,277.39,278.87,277.08,278.31,13956.0,250.033,251.367,249.7535,250.8622,13956.0
2021-01-25 11:20:00,278.27,278.44,277.34,277.66,9942.0,250.8262,250.9794,249.9879,250.2763,9942.0
2021-01-25 11:30:00,277.16,278.16,276.84,277.18,19631.0,249.8257,250.727,249.5372,249.8437,19631.0
2021-01-25 11:40:00,277.11,277.95,276.72,277.95,14082.0,249.7806,250.5377,249.429,250.5377,14082.0
2021-01-25 11:50:00,278.13,279.53,278.08,279.33,8601.0,250.7,251.9619,250.6549,251.7816,8601.0
2021-01-25 12:00:00,279.54,279.86,279.0,279.29,6968.0,251.9709,252.2594,251.4842,251.7456,6968.0
2021-01-25 12:10:00,279.2,279.54,278.61,278.78,8494.0,251.6645,251.9709,251.1326,251.2859,8494.0
2021-01-25 12:20:00,279.0,279.36,278.18,278.44,11669.0,251.4842,251.8087,250.7451,250.9794,11669.0
2021-01-25 12:30:00,278.24,279.0,278.06,278.69,7814.0,250.7991,251.4842,250.6369,251.2048,7814.0
2021-01-25 12:40:00,278.61,279.08,278.38,278.47,13803.0,251.1326,251.5563,250.9253,251.0065,13803.0
2021-01-25 12:50:00,278.55,278.56,277.88,278.01,21564.0,251.0786,251.0876,250.4746,250.5918,21564.0
2021-01-25 13:00:00,278.11,278.23,277.75,277.87,13259.0,250.682,250.7901,250.3575,250.4656,13259.0
2021-01-25 13:10:00,277.8,278.98,277.8,278.8,8347.0,250.4025,251.4662,250.4025,251.3039,8347.0
2021-01-25 13:20:00,278.89,279.11,278.67,278.81,10527.0,251.385,251.5833,251.1867,251.3129,10527.0
2021-01-25 13:30:00,278.86,278.95,278.33,278.88,9773.0,251.358,251.4391,250.8803,251.376,9773.0
2021-01-25 13:40:00,278.94,279.34,278.64,279.0,22425.0,251.4301,251.7907,251.1597,251.4842,22425.0
2021-01-25 13:50:00,278.98,279.33,278.35,278.92,26647.0,251.4662,251.7816,250.8983,251.4121,26647.0
2021-01-25 14:00:00,278.85,279.04,278.54,279.03,11101.0,251.349,251.5202,251.0696,251.5112,11101.0
2021-01-25 14:10:00,278.79,279.18,278.65,279.04,16679.0,251.2949,251.6464,251.1687,251.5202,16679.0
2021-01-25 14:20:00,278.94,279.08,278.54,278.91,15248.0,251.4301,251.5563,251.0696,251.4031,15248.0
2021-01-25 14:30:00,279.03,279.08,278.77,278.81,10686.0,251.5112,251.5563,251.2769,251.3129,10686.0
2021-01-25 14:40:00,278.94,279.19,278.75,278.9,17688.0,251.4301,251.6554,251.2588,251.394,17688.0
2021-01-25 14:50:00,278.99,279.33,278.89,278.89,14870.0,251.4752,251.7816,251.385,251.385,14870.0
2021-01-25 15:00:00,278.81,279.11,278.77,278.99,6646.0,251.3129,251.5833,251.2769,251.4752,6646.0
2021-01-25 15:10:00,279.01,279.01,278.23,278.55,8375.0,251.4932,251.4932,250.7901,251.0786,8375.0
2021-01-25 15:20:00,278.57,278.74,278.38,278.6,9490.0,251.0966,251.2498,250.9253,251.1236,9490.0
2021-01-25 15:30:00,278.66,279.19,278.66,279.02,39093.0,251.1777,251.6554,251.1777,251.5022,39093.0
2021-01-25 15:40:00,279.01,279.17,278.84,278.99,29552.0,251.4932,251.6374,251.34,251.4752,29552.0
2021-01-25 15:50:00,279.01,279.29,278.88,279.01,74899.0,251.4932,251.7456,251.376,251.4932,74899.0
2021-01-26 09:30:00,279.96,280.99,279.65,280.99,24634.0,252.3495,253.2779,252.0701,253.2779,24634.0
2021-01-26 09:40:00,280.7,281.69,280.3,280.54,8358.0,253.0165,253.9089,252.656,252.8723,8358.0
2021-01-26 09:50:00,279.94,280.86,279.6,280.69,11809.0,252.3315,253.1607,252.025,253.0075,11809.0
2021-01-26 10:00:00,280.63,281.81,280.62,280.78,7769.0,252.9534,254.0171,252.9444,253.0886,7769.0
2021-01-26 10:10:00,280.62,280.62,279.52,279.83,25168.0,252.9444,252.9444,251.9529,252.2323,25168.0
2021-01-26 10:20:00,279.85,280.66,279.83,280.44,17376.0,252.2504,252.9805,252.2323,252.7822,17376.0
2021-01-26 10:30:00,280.42,280.54,279.73,279.98,23204.0,252.7641,252.8723,252.1422,252.3675,23204.0
2021-01-26 10:40:00,279.84,280.61,279.82,280.07,18766.0,252.2413,252.9354,252.2233,252.4487,18766.0
2021-01-26 10:50:00,280.05,280.32,279.71,279.88,18912.0,252.4306,252.674,252.1242,252.2774,18912.0
2021-01-26 11:00:00,279.92,280.3,279.78,279.78,11085.0,252.3135,252.656,252.1873,252.1873,11085.0
2021-01-26 11:10:00,279.98,280.37,279.7,279.92,13793.0,252.3675,252.7191,252.1151,252.3135,13793.0
2021-01-26 11:20:00,279.91,280.06,279.67,279.92,26811.0,252.3044,252.4396,252.0881,252.3135,26811.0
2021-01-26 11:30:00,279.88,279.93,279.58,279.8,20408.0,252.2774,252.3225,252.007,252.2053,20408.0
2021-01-26 11:40:00,279.93,279.99,279.19,279.32,33419.0,252.3225,252.3765,251.6554,251.7726,33419.0
2021-01-26 11:50:00,279.24,279.45,278.64,279.17,18214.0,251.7005,251.8898,251.1597,251.6374,18214.0
2021-01-26 12:00:00,279.23,279.76,279.23,279.52,16049.0,251.6915,252.1692,251.6915,251.9529,16049.0
2021-01-26 12:10:00,279.35,279.37,278.91,278.99,6141.0,251.7997,251.8177,251.4031,251.4752,6141.0
2021-01-26 12:20:00,279.05,279.39,279.03,279.35,13174.0,251.5293,251.8357,251.5112,251.7997,13174.0
2021-01-26 12:30:00,279.37,279.97,279.37,279.76,16162.0,251.8177,252.3585,251.8177,252.1692,16162.0
2021-01-26 12:40:00,279.64,279.68,279.06,279.18,8693.0,252.0611,252.0971,251.5383,251.6464,8693.0
2021-01-26 12:50:00,279.22,279.35,278.97,279.16,16646.0,251.6825,251.7997,251.4571,251.6284,16646.0
2021-01-26 13:00:00,279.24,279.53,279.11,279.22,6235.0,251.7005,251.9619,251.5833,251.6825,6235.0
2021-01-26 13:10:00,279.26,279.41,279.13,279.2,4520.0,251.7185,251.8537,251.6014,251.6645,4520.0
2021-01-26 13:20:00,279.27,279.27,278.9,279.05,4524.0,251.7276,251.7276,251.394,251.5293,4524.0
2021-01-26 13:30:00,279.0,279.23,278.83,278.86,4877.0,251.4842,251.6915,251.331,251.358,4877.0
2021-01-26 13:40:00,278.78,278.78,278.5,278.69,7546.0,251.2859,251.2859,251.0335,251.2048,7546.0
2021-01-26 13:50:00,278.78,279.01,278.6,278.77,12495.0,251.2859,251.4932,251.1236,251.2769,12495.0
2021-01-26 14:00:00,278.71,279.44,278.71,279.37,7136.0,251.2228,251.8808,251.2228,251.8177,7136.0
2021-01-26 14:10:00,279.44,279.83,279.44,279.83,9135.0,251.8808,252.2323,251.8808,252.2323,9135.0
2021-01-26 14:20:00,279.81,280.27,279.22,279.58,17540.0,252.2143,252.6289,251.6825,252.007,17540.0
2021-01-26 14:30:00,279.65,280.1,279.65,279.87,11398.0,252.0701,252.4757,252.0701,252.2684,11398.0
2021-01-26 14:40:00,279.89,279.95,279.54,279.68,7108.0,252.2864,252.3405,251.9709,252.0971,7108.0
2021-01-26 14:50:00,279.65,279.75,279.35,279.4,9318.0,252.0701,252.1602,251.7997,251.8447,9318.0
2021-01-26 15:00:00,279.42,279.66,279.32,279.55,11697.0,251.8628,252.0791,251.7726,251.9799,11697.0
2021-01-26 15:10:00,279.62,280.43,279.49,280.34,16399.0,252.043,252.7732,251.9259,252.692,16399.0
2021-01-26 15:20:00,280.41,280.41,279.94,280.04,13222.0,252.7551,252.7551,252.3315,252.4216,13222.0
2021-01-26 15:30:00,279.92,280.27,279.68,279.86,25234.0,252.3135,252.6289,252.0971,252.2594,25234.0
2021-01-26 15:40:00,279.88,279.95,279.08,279.08,20341.0,252.2774,252.3405,251.5563,251.5563,20341.0
2021-01-26 15:50:00,279.33,279.33,277.95,278.04,65956.0,251.7816,251.7816,250.5377,250.6189,65956.0
2021-01-27 09:30:00,274.95,274.96,269.14,269.14,68058.0,247.8336,247.8426,242.5966,242.5966,68058.0
2021-01-27 09:40:00,269.09,269.13,266.67,267.63,15286.0,242.5515,242.5876,240.3702,241.2355,15286.0
2021-01-27 09:50:00,268.15,270.25,267.12,269.13,12335.0,241.7042,243.5971,240.7758,242.5876,12335.0
2021-01-27 10:00:00,268.64,271.06,268.33,270.45,18028.0,242.1459,244.3273,241.8665,243.7774,18028.0
2021-01-27 10:10:00,270.4,271.83,269.62,271.39,14180.0,243.7323,245.0213,243.0293,244.6247,14180.0
2021-01-27 10:20:00,271.69,272.67,271.69,272.67,13581.0,244.8951,245.7785,244.8951,245.7785,13581.0
2021-01-27 10:30:00,272.75,272.95,271.22,271.23,16225.0,245.8506,246.0309,244.4715,244.4805,16225.0
2021-01-27 10:40:00,271.23,273.77,271.02,273.77,13686.0,244.4805,246.77,244.2912,246.77,13686.0
2021-01-27 10:50:00,273.56,273.57,268.0,272.6,13339.0,246.5807,246.5897,241.569,245.7154,13339.0
2021-01-27 11:00:00,272.5,272.5,270.91,271.09,9796.0,245.6252,245.6252,244.192,244.3543,9796.0
2021-01-27 11:10:00,270.87,271.49,270.51,270.85,6712.0,244.156,244.7148,243.8315,244.138,6712.0
2021-01-27 11:20:00,271.12,272.15,271.1,271.89,11018.0,244.3813,245.3098,244.3633,245.0754,11018.0
2021-01-27 11:30:00,272.14,272.49,271.68,272.19,11847.0,245.3007,245.6162,244.8861,245.3458,11847.0
2021-01-27 11:40:00,272.18,272.65,271.01,271.03,7542.0,245.3368,245.7604,244.2822,244.3002,7542.0
2021-01-27 11:50:00,270.83,272.5,270.83,271.81,30930.0,244.1199,245.6252,244.1199,245.0033,30930.0
2021-01-27 12:00:00,271.42,272.67,271.42,272.67,13636.0,244.6517,245.7785,244.6517,245.7785,13636.0
2021-01-27 12:10:00,272.76,273.33,272.29,272.54,13015.0,245.8596,246.3734,245.4359,245.6613,13015.0
2021-01-27 12:20:00,272.54,272.73,272.02,272.25,14830.0,245.6613,245.8326,245.1926,245.3999,14830.0
2021-01-27 12:30:00,272.22,273.74,272.11,273.73,11525.0,245.3728,246.7429,245.2737,246.7339,11525.0
2021-01-27 12:40:00,273.6,273.77,272.99,273.72,12010.0,246.6167,246.77,246.0669,246.7249,12010.0
2021-01-27 12:50:00,273.74,273.94,273.4,273.62,6650.0,246.7429,246.9232,246.4365,246.6348,6650.0
2021-01-27 13:00:00,273.55,274.35,273.55,274.35,7212.0,246.5717,247.2928,246.5717,247.2928,7212.0
2021-01-27 13:10:00,274.25,274.26,273.38,273.82,7847.0,247.2026,247.2117,246.4184,246.8151,7847.0
2021-01-27 13:20:00,273.59,274.54,273.41,274.13,8714.0,246.6077,247.464,246.4455,247.0945,8714.0
2021-01-27 13:30:00,274.01,274.45,273.8,274.05,6446.0,246.9863,247.3829,246.797,247.0224,6446.0
2021-01-27 13:40:00,273.92,274.03,273.01,273.36,26576.0,246.9052,247.0043,246.0849,246.4004,26576.0
2021-01-27 13:50:00,273.24,273.45,272.44,272.98,12713.0,246.2923,246.4815,245.5712,246.0579,12713.0
2021-01-27 14:00:00,273.17,273.31,272.0,272.47,11492.0,246.2292,246.3554,245.1745,245.5982,11492.0
2021-01-27 14:10:00,272.64,272.93,271.03,271.25,11010.0,245.7514,246.0128,244.3002,244.4985,11010.0
2021-01-27 14:20:00,271.47,272.09,271.19,271.81,9557.0,244.6968,245.2557,244.4444,245.0033,9557.0
2021-01-27 14:30:00,271.81,271.84,270.51,270.8,10801.0,245.0033,245.0303,243.8315,244.0929,10801.0
2021-01-27 14:40:00,270.81,271.2,270.31,270.36,13114.0,244.1019,244.4534,243.6512,243.6963,13114.0
2021-01-27 14:50:00,270.47,270.87,269.84,270.41,19636.0,243.7954,244.156,243.2276,243.7414,19636.0
2021-01-27 15:00:00,270.39,270.55,269.73,270.11,18248.0,243.7233,243.8675,243.1284,243.4709,18248.0
2021-01-27 15:10:00,270.11,271.57,270.11,270.62,13661.0,243.4709,244.787,243.4709,243.9306,13661.0
2021-01-27 15:20:00,270.46,270.82,269.7,269.93,15436.0,243.7864,244.1109,243.1014,243.3087,15436.0
2021-01-27 15:30:00,269.97,270.26,268.92,269.52,16960.0,243.3448,243.6062,242.3983,242.9391,16960.0
2021-01-27 15:40:00,269.28,270.16,269.1,269.98,18812.0,242.7228,243.516,242.5606,243.3538,18812.0
2021-01-27 15:50:00,269.92,270.24,269.38,270.13,82089.0,243.2997,243.5881,242.8129,243.489,82089.0
2021-01-28 09:30:00,273.67,273.7,270.0,270.63,40177.0,246.6798,246.7069,243.3718,243.9397,40177.0
2021-01-28 09:40:00,270.65,273.35,270.24,272.31,12829.0,243.9577,246.3914,243.5881,245.454,12829.0
2021-01-28 09:50:00,272.65,273.0,270.5,270.88,19984.0,245.7604,246.0759,243.8225,244.165,19984.0
2021-01-28 10:00:00,270.7,273.18,270.27,272.22,30895.0,244.0028,246.2382,243.6152,245.3728,30895.0
2021-01-28 10:10:00,272.15,273.68,272.0,273.44,15083.0,245.3098,246.6889,245.1745,246.4725,15083.0
2021-01-28 10:20:00,273.3,273.66,272.51,272.51,20579.0,246.3463,246.6708,245.6342,245.6342,20579.0
2021-01-28 10:30:00,272.51,273.71,272.51,273.58,27211.0,245.6342,246.7159,245.6342,246.5987,27211.0
2021-01-28 10:40:00,273.9,276.44,273.72,276.15,13340.0,246.8872,249.1767,246.7249,248.9153,13340.0
2021-01-28 10:50:00,276.13,278.09,275.86,277.32,19663.0,248.8972,250.6639,248.6539,249.9699,19663.0
2021-01-28 11:00:00,277.0,277.52,276.79,277.23,17540.0,249.6814,250.1501,249.4921,249.8887,17540.0
2021-01-28 11:10:00,277.43,278.47,277.32,277.43,22983.0,250.069,251.0065,249.9699,250.069,22983.0
2021-01-28 11:20:00,277.45,277.78,277.04,277.78,14671.0,250.0871,250.3845,249.7175,250.3845,14671.0
2021-01-28 11:30:00,277.89,278.79,277.7,278.44,12278.0,250.4837,251.2949,250.3124,250.9794,12278.0
2021-01-28 11:40:00,278.44,278.91,278.21,278.67,12622.0,250.9794,251.4031,250.7721,251.1867,12622.0
2021-01-28 11:50:00,278.69,279.0,278.13,278.13,6859.0,251.2048,251.4842,250.7,250.7,6859.0
2021-01-28 12:00:00,278.24,278.52,277.63,277.63,9982.0,250.7991,251.0515,250.2493,250.2493,9982.0
2021-01-28 12:10:00,277.75,277.92,277.17,277.17,11592.0,250.3575,250.5107,249.8347,249.8347,11592.0
2021-01-28 12:20:00,277.1,277.31,276.93,277.24,9502.0,249.7716,249.9609,249.6183,249.8978,9502.0
2021-01-28 12:30:00,277.24,277.78,277.16,277.77,8369.0,249.8978,250.3845,249.8257,250.3755,8369.0
2021-01-28 12:40:00,277.35,277.59,277.17,277.3,8248.0,249.9969,250.2132,249.8347,249.9518,8248.0
2021-01-28 12:50:00,277.28,277.28,276.25,276.51,7349.0,249.9338,249.9338,249.0054,249.2398,7349.0
2021-01-28 13:00:00,276.64,277.14,276.64,276.8,8131.0,249.3569,249.8076,249.3569,249.5012,8131.0
2021-01-28 13:10:00,276.93,277.33,276.67,277.04,6388.0,249.6183,249.9789,249.384,249.7175,6388.0
2021-01-28 13:20:00,277.11,277.71,276.81,276.83,10280.0,249.7806,250.3214,249.5102,249.5282,10280.0
2021-01-28 13:30:00,277.08,277.88,276.98,277.88,7873.0,249.7535,250.4746,249.6634,250.4746,7873.0
2021-01-28 13:40:00,277.87,278.09,277.38,277.38,3793.0,250.4656,250.6639,250.024,250.024,3793.0
2021-01-28 13:50:00,277.56,277.79,276.55,276.65,6991.0,250.1862,250.3935,249.2758,249.3659,6991.0
2021-01-28 14:00:00,276.73,277.1,276.73,276.83,7796.0,249.4381,249.7716,249.4381,249.5282,7796.0
2021-01-28 14:10:00,276.86,277.08,276.51,276.79,5161.0,249.5552,249.7535,249.2398,249.4921,5161.0
2021-01-28 14:20:00,276.74,276.9,276.36,276.81,5344.0,249.4471,249.5913,249.1046,249.5102,5344.0
2021-01-28 14:30:00,276.82,277.34,276.7,277.34,12218.0,249.5192,249.9879,249.411,249.9879,12218.0
2021-01-28 14:40:00,277.34,277.51,276.86,277.44,6095.0,249.9879,250.1411,249.5552,250.078,6095.0
2021-01-28 14:50:00,277.53,277.64,276.83,277.19,9313.0,250.1592,250.2583,249.5282,249.8527,9313.0
2021-01-28 15:00:00,277.16,277.37,276.73,277.31,6334.0,249.8257,250.0149,249.4381,249.9609,6334.0
2021-01-28 15:10:00,277.31,277.66,276.92,277.23,41381.0,249.9609,250.2763,249.6093,249.8887,41381.0
2021-01-28 15:20:00,277.05,277.39,276.77,276.81,8402.0,249.7265,250.033,249.4741,249.5102,8402.0
2021-01-28 15:30:00,276.74,277.12,276.48,276.61,11550.0,249.4471,249.7896,249.2127,249.3299,11550.0
2021-01-28 15:40:00,276.57,276.74,276.0,276.74,11794.0,249.2938,249.4471,248.7801,249.4471,11794.0
2021-01-28 15:50:00,276.85,277.15,275.84,275.97,54339.0,249.5462,249.8166,248.6358,248.753,54339.0
2021-01-29 09:30:00,273.79,274.99,272.05,273.58,33905.0,246.788,247.8697,245.2196,246.5987,33905.0
2021-01-29 09:40:00,273.11,275.22,273.11,274.44,6383.0,246.1751,248.077,246.1751,247.3739,6383.0
2021-01-29 09:50:00,274.11,275.69,274.0,274.56,15629.0,247.0765,248.5006,246.9773,247.4821,15629.0
2021-01-29 10:00:00,275.1,275.63,274.11,274.57,11697.0,247.9688,248.4465,247.0765,247.4911,11697.0
2021-01-29 10:10:00,275.15,275.15,272.18,272.53,15442.0,248.0139,248.0139,245.3368,245.6523,15442.0
2021-01-29 10:20:00,272.58,273.29,272.2,272.38,13406.0,245.6973,246.3373,245.3548,245.5171,13406.0
2021-01-29 10:30:00,272.44,272.98,271.89,272.24,14109.0,245.5712,246.0579,245.0754,245.3909,14109.0
2021-01-29 10:40:00,271.65,272.24,271.13,272.24,18121.0,244.8591,245.3909,244.3903,245.3909,18121.0
2021-01-29 10:50:00,272.18,272.56,271.83,272.24,13759.0,245.3368,245.6793,245.0213,245.3909,13759.0
2021-01-29 11:00:00,272.32,272.43,271.01,271.25,7403.0,245.463,245.5621,244.2822,244.4985,7403.0
2021-01-29 11:10:00,271.28,271.28,270.11,270.53,6241.0,244.5256,244.5256,243.4709,243.8495,6241.0
2021-01-29 11:20:00,270.48,271.07,269.88,270.2,10956.0,243.8045,244.3363,243.2636,243.5521,10956.0
2021-01-29 11:30:00,270.27,270.35,269.17,269.89,9905.0,243.6152,243.6873,242.6236,243.2726,9905.0
2021-01-29 11:40:00,269.85,270.35,269.78,269.95,11734.0,243.2366,243.6873,243.1735,243.3267,11734.0
2021-01-29 11:50:00,269.94,270.23,269.44,270.23,21449.0,243.3177,243.5791,242.867,243.5791,21449.0
2021-01-29 12:00:00,270.11,270.14,269.38,269.85,11475.0,243.4709,243.498,242.8129,243.2366,11475.0
2021-01-29 12:10:00,269.8,269.85,268.27,268.32,9714.0,243.1915,243.2366,241.8124,241.8575,9714.0
2021-01-29 12:20:00,268.24,268.37,267.73,267.9,7761.0,241.7854,241.9025,241.3257,241.4789,7761.0
2021-01-29 12:30:00,268.19,268.39,267.71,267.73,8406.0,241.7403,241.9206,241.3076,241.3257,8406.0
2021-01-29 12:40:00,267.98,268.44,266.96,267.07,12417.0,241.551,241.9656,240.6316,240.7308,12417.0
2021-01-29 12:50:00,266.88,268.17,266.88,267.37,6413.0,240.5595,241.7223,240.5595,241.0012,6413.0
2021-01-29 13:00:00,267.21,268.02,267.04,267.19,7583.0,240.857,241.5871,240.7037,240.8389,7583.0
2021-01-29 13:10:00,267.09,267.5,266.52,266.69,7582.0,240.7488,241.1183,240.235,240.3882,7582.0
2021-01-29 13:20:00,266.59,267.62,266.52,267.61,17601.0,240.2981,241.2265,240.235,241.2175,17601.0
2021-01-29 13:30:00,267.43,267.71,267.16,267.39,8710.0,241.0553,241.3076,240.8119,241.0192,8710.0
2021-01-29 13:40:00,267.41,267.42,266.67,266.82,12639.0,241.0372,241.0462,240.3702,240.5054,12639.0
2021-01-29 13:50:00,266.82,266.91,266.14,266.3,9240.0,240.5054,240.5865,239.8925,240.0367,9240.0
2021-01-29 14:00:00,266.31,268.27,266.26,268.22,10231.0,240.0457,241.8124,240.0006,241.7673,10231.0
2021-01-29 14:10:00,268.22,268.66,267.99,268.59,11835.0,241.7673,242.1639,241.56,242.1009,11835.0
2021-01-29 14:20:00,268.55,268.74,268.16,268.2,8624.0,242.0648,242.2361,241.7133,241.7493,8624.0
2021-01-29 14:30:00,268.06,268.09,267.6,267.61,11070.0,241.6231,241.6502,241.2085,241.2175,11070.0
2021-01-29 14:40:00,267.6,268.18,267.47,267.83,14383.0,241.2085,241.7313,241.0913,241.4158,14383.0
2021-01-29 14:50:00,267.92,268.42,267.82,267.89,14537.0,241.4969,241.9476,241.4068,241.4699,14537.0
2021-01-29 15:00:00,267.93,269.08,267.93,268.51,18675.0,241.5059,242.5425,241.5059,242.0287,18675.0
2021-01-29 15:10:00,268.55,268.95,268.51,268.82,13477.0,242.0648,242.4253,242.0287,242.3082,13477.0
2021-01-29 15:20:00,268.84,269.02,268.13,268.53,17510.0,242.3262,242.4884,241.6862,242.0468,17510.0
2021-01-29 15:30:00,268.51,269.56,267.98,268.04,23587.0,242.0287,242.9752,241.551,241.6051,23587.0
2021-01-29 15:40:00,267.88,268.03,266.79,267.02,40582.0,241.4609,241.5961,240.4784,240.6857,40582.0
2021-01-29 15:50:00,267.15,268.58,266.24,266.31,94244.0,240.8029,242.0918,239.9826,240.0457,94244.0
2021-02-01 09:30:00,268.71,271.29,268.71,269.51,50645.0,242.209,244.5346,242.209,242.9301,50645.0
2021-02-01 09:40:00,269.58,270.37,267.99,267.99,14973.0,242.9932,243.7053,241.56,241.56,14973.0
2021-02-01 09:50:00,267.84,268.15,266.37,268.13,13445.0,241.4248,241.7042,240.0998,241.6862,13445.0
2021-02-01 10:00:00,267.89,268.17,266.97,267.03,11566.0,241.4699,241.7223,240.6406,240.6947,11566.0
2021-02-01 10:10:00,267.04,267.62,266.47,267.26,13852.0,240.7037,241.2265,240.1899,240.902,13852.0
2021-02-01 10:20:00,267.09,268.11,266.92,266.93,9063.0,240.7488,241.6682,240.5956,240.6046,9063.0
2021-02-01 10:30:00,267.09,267.78,266.44,266.61,9381.0,240.7488,241.3707,240.1629,240.3161,9381.0
2021-02-01 10:40:00,266.62,267.34,266.0,266.96,11007.0,240.3251,240.9741,239.7663,240.6316,11007.0
2021-02-01 10:50:00,267.1,267.1,265.63,266.07,14958.0,240.7578,240.7578,239.4328,239.8294,14958.0
2021-02-01 11:00:00,266.27,266.5,265.39,266.5,19464.0,240.0097,240.217,239.2164,240.217,19464.0
2021-02-01 11:10:00,266.53,266.65,265.64,265.83,21725.0,240.244,240.3522,239.4418,239.6131,21725.0
2021-02-01 11:20:00,265.85,266.46,265.75,266.15,15816.0,239.6311,240.1809,239.5409,239.9015,15816.0
2021-02-01 11:30:00,266.21,266.84,265.97,266.84,21574.0,239.9556,240.5234,239.7392,240.5234,21574.0
2021-02-01 11:40:00,266.71,267.41,266.7,267.21,28170.0,240.4063,241.0372,240.3972,240.857,28170.0
2021-02-01 11:50:00,267.2,267.81,267.17,267.22,19943.0,240.8479,241.3978,240.8209,240.866,19943.0
2021-02-01 12:00:00,267.34,268.04,267.28,267.77,17047.0,240.9741,241.6051,240.92,241.3617,17047.0
2021-02-01 12:10:00,267.82,267.94,266.9,267.02,27893.0,241.4068,241.515,240.5775,240.6857,27893.0
2021-02-01 12:20:00,267.02,267.54,266.63,266.79,19274.0,240.6857,241.1544,240.3342,240.4784,19274.0
2021-02-01 12:30:00,266.94,267.29,266.86,267.08,9891.0,240.6136,240.9291,240.5415,240.7398,9891.0
2021-02-01 12:40:00,267.1,267.54,266.85,267.54,16836.0,240.7578,241.1544,240.5325,241.1544,16836.0
2021-02-01 12:50:00,267.47,267.74,267.35,267.56,15459.0,241.0913,241.3347,240.9831,241.1724,15459.0
2021-02-01 13:00:00,267.56,267.61,266.74,266.94,7284.0,241.1724,241.2175,240.4333,240.6136,7284.0
2021-02-01 13:10:00,266.97,267.4,266.9,267.3,8374.0,240.6406,241.0282,240.5775,240.9381,8374.0
2021-02-01 13:20:00,267.23,267.3,266.86,267.05,13875.0,240.875,240.9381,240.5415,240.7127,13875.0
2021-02-01 13:30:00,267.09,267.22,266.86,267.07,11849.0,240.7488,240.866,240.5415,240.7308,11849.0
2021-02-01 13:40:00,267.1,267.25,266.99,267.07,7732.0,240.7578,240.893,240.6586,240.7308,7732.0
2021-02-01 13:50:00,267.16,267.2,266.72,266.73,12644.0,240.8119,240.8479,240.4153,240.4243,12644.0
2021-02-01 14:00:00,266.71,266.71,265.95,266.0,18146.0,240.4063,240.4063,239.7212,239.7663,18146.0
2021-02-01 14:10:00,266.01,266.52,265.77,266.3,32610.0,239.7753,240.235,239.559,240.0367,32610.0
2021-02-01 14:20:00,266.3,266.3,265.72,265.72,22314.0,240.0367,240.0367,239.5139,239.5139,22314.0
2021-02-01 14:30:00,265.78,266.06,265.66,265.91,16541.0,239.568,239.8204,239.4598,239.6852,16541.0
2021-02-01 14:40:00,265.88,266.42,265.85,266.26,80957.0,239.6581,240.1449,239.6311,240.0006,80957.0
2021-02-01 14:50:00,266.22,266.86,266.15,266.82,29001.0,239.9646,240.5415,239.9015,240.5054,29001.0
2021-02-01 15:00:00,266.82,267.78,266.81,267.1,35443.0,240.5054,241.3707,240.4964,240.7578,35443.0
2021-02-01 15:10:00,267.1,267.34,266.49,267.24,29996.0,240.7578,240.9741,240.208,240.884,29996.0
2021-02-01 15:20:00,267.24,267.38,266.9,267.26,25817.0,240.884,241.0102,240.5775,240.902,25817.0
2021-02-01 15:30:00,267.29,268.81,266.83,268.72,26446.0,240.9291,242.2992,240.5144,242.218,26446.0
2021-02-01 15:40:00,268.66,269.43,268.15,268.22,34243.0,242.1639,242.858,241.7042,241.7673,34243.0
2021-02-01 15:50:00,268.0,269.33,267.92,268.94,95339.0,241.569,242.7679,241.4969,242.4163,95339.0
2021-02-02 09:30:00,271.0,273.13,270.33,271.09,28132.0,244.2732,246.1931,243.6692,244.3543,28132.0
2021-02-02 09:40:00,271.5,271.56,270.02,271.15,12211.0,244.7239,244.7779,243.3898,244.4084,12211.0
2021-02-02 09:50:00,271.19,272.08,270.1,271.97,16287.0,244.4444,245.2467,243.4619,245.1475,16287.0
2021-02-02 10:00:00,272.2,273.42,271.84,273.1,15516.0,245.3548,246.4545,245.0303,246.1661,15516.0
2021-02-02 10:10:00,273.17,273.4,272.45,273.15,18012.0,246.2292,246.4365,245.5802,246.2111,18012.0
2021-02-02 10:20:00,273.17,273.48,272.34,272.35,16188.0,246.2292,246.5086,245.481,245.49,16188.0
2021-02-02 10:30:00,272.31,272.34,271.86,272.19,8986.0,245.454,245.481,245.0484,245.3458,8986.0
2021-02-02 10:40:00,272.01,273.05,271.55,272.81,15865.0,245.1836,246.121,244.7689,245.9047,15865.0
2021-02-02 10:50:00,272.88,273.12,272.41,273.12,5674.0,245.9678,246.1841,245.5441,246.1841,5674.0
2021-02-02 11:00:00,272.96,274.13,272.95,274.13,11468.0,246.0399,247.0945,246.0309,247.0945,11468.0
2021-02-02 11:10:00,274.28,274.71,274.0,274.54,11630.0,247.2297,247.6173,246.9773,247.464,11630.0
2021-02-02 11:20:00,274.67,274.75,273.96,274.38,8427.0,247.5812,247.6533,246.9412,247.3198,8427.0
2021-02-02 11:30:00,274.36,275.0,273.92,274.86,43850.0,247.3018,247.8787,246.9052,247.7525,43850.0
2021-02-02 11:40:00,274.73,275.91,274.73,275.64,11208.0,247.6353,248.6989,247.6353,248.4556,11208.0
2021-02-02 11:50:00,275.53,276.21,275.47,275.72,30942.0,248.3564,248.9693,248.3023,248.5277,30942.0
2021-02-02 12:00:00,275.76,276.07,275.37,275.62,7943.0,248.5637,248.8432,248.2122,248.4375,7943.0
2021-02-02 12:10:00,275.53,275.61,274.49,274.63,20474.0,248.3564,248.4285,247.419,247.5452,20474.0
2021-02-02 12:20:00,274.56,274.71,273.94,274.34,33047.0,247.4821,247.6173,246.9232,247.2838,33047.0
2021-02-02 12:30:00,274.36,274.76,273.63,273.91,25619.0,247.3018,247.6623,246.6438,246.8962,25619.0
2021-02-02 12:40:00,273.95,274.27,273.8,274.22,49164.0,246.9322,247.2207,246.797,247.1756,49164.0
2021-02-02 12:50:00,274.22,274.79,274.22,274.35,27509.0,247.1756,247.6894,247.1756,247.2928,27509.0
2021-02-02 13:00:00,274.4,275.17,274.34,275.17,17578.0,247.3379,248.0319,247.2838,248.0319,17578.0
2021-02-02 13:10:00,275.18,275.97,275.18,275.44,2745.0,248.0409,248.753,248.0409,248.2753,2745.0
2021-02-02 13:20:00,275.64,275.64,275.16,275.24,4141.0,248.4556,248.4556,248.0229,248.095,4141.0
2021-02-02 13:30:00,275.32,275.78,275.22,275.69,4513.0,248.1671,248.5818,248.077,248.5006,4513.0
2021-02-02 13:40:00,275.8,275.82,275.0,275.0,5538.0,248.5998,248.6178,247.8787,247.8787,5538.0
2021-02-02 13:50:00,275.05,275.12,274.69,275.04,4961.0,247.9237,247.9868,247.5993,247.9147,4961.0
2021-02-02 14:00:00,275.03,275.72,275.02,275.5,6667.0,247.9057,248.5277,247.8967,248.3294,6667.0
2021-02-02 14:10:00,275.51,275.51,274.83,274.83,4715.0,248.3384,248.3384,247.7254,247.7254,4715.0
2021-02-02 14:20:00,274.98,275.06,274.63,274.75,4884.0,247.8606,247.9328,247.5452,247.6533,4884.0
2021-02-02 14:30:00,274.92,275.55,274.87,275.45,4047.0,247.8066,248.3744,247.7615,248.2843,4047.0
2021-02-02 14:40:00,275.53,275.61,275.05,275.54,4594.0,248.3564,248.4285,247.9237,248.3654,4594.0
2021-02-02 14:50:00,275.56,275.83,275.27,275.83,6680.0,248.3834,248.6268,248.122,248.6268,6680.0
2021-02-02 15:00:00,275.8,276.24,275.52,276.04,9735.0,248.5998,248.9964,248.3474,248.8161,9735.0
2021-02-02 15:10:00,276.03,276.03,275.25,275.43,10054.0,248.8071,248.8071,248.104,248.2663,10054.0
2021-02-02 15:20:00,275.46,275.51,275.15,275.23,16194.0,248.2933,248.3384,248.0139,248.086,16194.0
2021-02-02 15:30:00,275.19,275.27,274.61,274.77,16945.0,248.0499,248.122,247.5271,247.6714,16945.0
2021-02-02 15:40:00,274.7,275.02,273.82,274.05,39584.0,247.6083,247.8967,246.8151,247.0224,39584.0
2021-02-02 15:50:00,274.05,274.36,273.7,273.76,50472.0,247.0224,247.3018,246.7069,246.761,50472.0
2021-02-03 09:30:00,274.86,275.69,274.37,275.03,28898.0,247.7525,248.5006,247.3108,247.9057,28898.0
2021-02-03 09:40:00,274.79,276.4,274.74,275.64,13920.0,247.6894,249.1406,247.6443,248.4556,13920.0
2021-02-03 09:50:00,275.85,276.11,275.1,275.27,9742.0,248.6448,248.8792,247.9688,248.122,9742.0
2021-02-03 10:00:00,275.07,275.65,274.29,274.51,22556.0,247.9418,248.4646,247.2387,247.437,22556.0
2021-02-03 10:10:00,274.47,275.77,274.12,274.76,35604.0,247.4009,248.5727,247.0855,247.6623,35604.0
2021-02-03 10:20:00,274.94,276.16,274.67,275.86,14358.0,247.8246,248.9243,247.5812,248.6539,14358.0
2021-02-03 10:30:00,276.21,277.01,276.21,277.01,21789.0,248.9693,249.6904,248.9693,249.6904,21789.0
2021-02-03 10:40:00,276.92,277.53,276.68,277.21,15881.0,249.6093,250.1592,249.393,249.8707,15881.0
2021-02-03 10:50:00,277.13,278.01,277.0,277.94,20967.0,249.7986,250.5918,249.6814,250.5287,20967.0
2021-02-03 11:00:00,277.95,278.43,277.84,278.15,29412.0,250.5377,250.9704,250.4386,250.718,29412.0
2021-02-03 11:10:00,278.15,279.04,278.14,278.94,18278.0,250.718,251.5202,250.709,251.4301,18278.0
2021-02-03 11:20:00,278.95,279.6,278.95,279.22,18866.0,251.4391,252.025,251.4391,251.6825,18866.0
2021-02-03 11:30:00,279.4,279.92,279.32,279.38,18687.0,251.8447,252.3135,251.7726,251.8267,18687.0
2021-02-03 11:40:00,279.49,279.74,278.94,279.32,17230.0,251.9259,252.1512,251.4301,251.7726,17230.0
2021-02-03 11:50:00,279.46,279.63,278.9,278.9,12883.0,251.8988,252.0521,251.394,251.394,12883.0
2021-02-03 12:00:00,278.96,278.96,277.72,278.18,10760.0,251.4481,251.4481,250.3304,250.7451,10760.0
2021-02-03 12:10:00,278.27,278.42,277.3,277.41,9830.0,250.8262,250.9614,249.9518,250.051,9830.0
2021-02-03 12:20:00,277.47,277.5,276.11,276.11,10448.0,250.1051,250.1321,248.8792,248.8792,10448.0
2021-02-03 12:30:00,276.09,276.28,275.25,276.0,10388.0,248.8612,249.0324,248.104,248.7801,10388.0
2021-02-03 12:40:00,276.07,276.41,275.87,276.3,5207.0,248.8432,249.1496,248.6629,249.0505,5207.0
2021-02-03 12:50:00,276.24,276.56,276.14,276.55,5943.0,248.9964,249.2848,248.9062,249.2758,5943.0
2021-02-03 13:00:00,276.6,277.25,276.41,277.25,9390.0,249.3209,249.9068,249.1496,249.9068,9390.0
2021-02-03 13:10:00,277.41,277.54,277.11,277.29,7161.0,250.051,250.1682,249.7806,249.9428,7161.0
2021-02-03 13:20:00,277.23,277.31,276.98,277.18,5729.0,249.8887,249.9609,249.6634,249.8437,5729.0
2021-02-03 13:30:00,277.24,277.58,277.04,277.32,9790.0,249.8978,250.2042,249.7175,249.9699,9790.0
2021-02-03 13:40:00,277.26,277.56,276.79,276.86,6147.0,249.9158,250.1862,249.4921,249.5552,6147.0
2021-02-03 13:50:00,276.8,277.54,276.8,277.44,8827.0,249.5012,250.1682,249.5012,250.078,8827.0
2021-02-03 14:00:00,277.43,277.83,277.41,277.73,10584.0,250.069,250.4296,250.051,250.3394,10584.0
2021-02-03 14:10:00,277.7,278.22,277.57,277.74,33335.0,250.3124,250.7811,250.1952,250.3485,33335.0
2021-02-03 14:20:00,277.83,277.83,277.2,277.41,6262.0,250.4296,250.4296,249.8617,250.051,6262.0
2021-02-03 14:30:00,277.42,277.55,277.02,277.19,10478.0,250.06,250.1772,249.6995,249.8527,10478.0
2021-02-03 14:40:00,277.11,277.46,277.07,277.19,7260.0,249.7806,250.0961,249.7445,249.8527,7260.0
2021-02-03 14:50:00,277.09,277.25,276.72,276.78,11762.0,249.7626,249.9068,249.429,249.4831,11762.0
2021-02-03 15:00:00,276.95,277.55,276.95,277.49,7591.0,249.6364,250.1772,249.6364,250.1231,7591.0
2021-02-03 15:10:00,277.49,277.49,277.06,277.35,10367.0,250.1231,250.1231,249.7355,249.9969,10367.0
2021-02-03 15:20:00,277.34,277.51,276.84,276.87,8772.0,249.9879,250.1411,249.5372,249.5643,8772.0
2021-02-03 15:30:00,276.81,277.14,276.65,276.96,23456.0,249.5102,249.8076,249.3659,249.6454,23456.0
2021-02-03 15:40:00,276.98,277.08,276.6,276.92,24237.0,249.6634,249.7535,249.3209,249.6093,24237.0
2021-02-03 15:50:00,277.0,277.41,276.55,276.55,50887.0,249.6814,250.051,249.2758,249.2758,50887.0
2021-02-04 09:30:00,261.86,265.0,253.15,256.0,252031.0,236.0346,238.8649,228.1836,230.7525,252031.0
2021-02-04 09:40:00,256.85,258.99,253.09,255.38,186160.0,231.5187,233.4476,228.1295,230.1937,186160.0
2021-02-04 09:50:00,255.38,255.79,249.3,249.52,192982.0,230.1937,230.5632,224.7133,224.9116,192982.0
2021-02-04 10:00:00,249.5,250.55,245.75,247.43,191948.0,224.8936,225.84,221.5134,223.0277,191948.0
2021-02-04 10:10:00,247.46,255.79,247.41,255.48,439453.0,223.0548,230.5632,223.0097,230.2838,439453.0
2021-02-04 10:20:00,255.63,258.89,255.0,257.85,317041.0,230.419,233.3575,229.8511,232.4201,317041.0
2021-02-04 10:30:00,257.85,257.85,254.05,255.38,175359.0,232.4201,232.4201,228.9948,230.1937,175359.0
2021-02-04 10:40:00,255.38,258.44,254.7,255.51,172746.0,230.1937,232.9519,229.5807,230.3108,172746.0
2021-02-04 10:50:00,255.51,263.0,255.33,263.0,175839.0,230.3108,237.0622,230.1486,237.0622,175839.0
2021-02-04 11:00:00,262.41,265.22,262.38,264.06,248765.0,236.5303,239.0632,236.5033,238.0176,248765.0
2021-02-04 11:10:00,263.82,266.0,260.63,261.84,202940.0,237.8013,239.7663,234.9259,236.0166,202940.0
2021-02-04 11:20:00,262.32,264.25,260.57,262.54,99769.0,236.4492,238.1889,234.8718,236.6475,99769.0
2021-02-04 11:30:00,262.55,265.5,261.14,265.5,83493.0,236.6565,239.3156,235.3856,239.3156,83493.0
2021-02-04 11:40:00,265.56,265.67,259.5,261.02,144301.0,239.3697,239.4688,233.9073,235.2774,144301.0
2021-02-04 11:50:00,260.81,261.98,258.81,259.24,79905.0,235.0881,236.1427,233.2854,233.673,79905.0
2021-02-04 12:00:00,259.29,260.61,258.65,258.65,53348.0,233.718,234.9079,233.1412,233.1412,53348.0
2021-02-04 12:10:00,258.81,260.12,258.77,260.0,44260.0,233.2854,234.4662,233.2493,234.358,44260.0
2021-02-04 12:20:00,260.09,261.27,259.6,259.6,103039.0,234.4391,235.5028,233.9975,233.9975,103039.0
2021-02-04 12:30:00,259.75,259.75,257.71,257.71,28041.0,234.1327,234.1327,232.2939,232.2939,28041.0
2021-02-04 12:40:00,257.81,258.17,256.5,256.82,52501.0,232.384,232.7085,231.2032,231.4916,52501.0
2021-02-04 12:50:00,256.82,258.31,256.82,258.29,51666.0,231.4916,232.8347,231.4916,232.8167,51666.0
2021-02-04 13:00:00,258.29,259.45,258.25,259.45,44065.0,232.8167,233.8623,232.7806,233.8623,44065.0
2021-02-04 13:10:00,259.3,260.5,259.29,259.94,51932.0,233.7271,234.8087,233.718,234.3039,51932.0
2021-02-04 13:20:00,259.97,260.95,259.36,260.51,58612.0,234.331,235.2143,233.7811,234.8177,58612.0
2021-02-04 13:30:00,260.36,260.44,259.36,259.92,114257.0,234.6825,234.7546,233.7811,234.2859,114257.0
2021-02-04 13:40:00,259.94,260.2,258.67,258.77,41257.0,234.3039,234.5383,233.1592,233.2493,41257.0
2021-02-04 13:50:00,258.76,258.76,256.02,256.45,88743.0,233.2403,233.2403,230.7705,231.1581,88743.0
2021-02-04 14:00:00,256.7,257.19,256.49,256.7,98819.0,231.3835,231.8252,231.1942,231.3835,98819.0
2021-02-04 14:10:00,256.74,259.7,256.74,258.61,69072.0,231.4195,234.0876,231.4195,233.1051,69072.0
2021-02-04 14:20:00,258.57,259.55,258.34,258.78,49095.0,233.0691,233.9524,232.8617,233.2583,49095.0
2021-02-04 14:30:00,258.78,260.16,258.69,259.04,62701.0,233.2583,234.5022,233.1772,233.4927,62701.0
2021-02-04 14:40:00,258.92,259.01,258.34,258.35,59647.0,233.3845,233.4657,232.8617,232.8708,59647.0
2021-02-04 14:50:00,258.35,258.87,257.23,258.05,143473.0,232.8708,233.3395,231.8612,232.6003,143473.0
2021-02-04 15:00:00,257.99,258.15,256.04,256.16,88257.0,232.5463,232.6905,230.7886,230.8967,88257.0
2021-02-04 15:10:00,256.15,256.86,255.91,256.32,50102.0,230.8877,231.5277,230.6714,231.041,50102.0
2021-02-04 15:20:00,256.2,256.65,255.17,256.03,108607.0,230.9328,231.3384,230.0044,230.7796,108607.0
2021-02-04 15:30:00,256.03,256.22,254.75,255.1,127919.0,230.7796,230.9508,229.6258,229.9413,127919.0
2021-02-04 15:40:00,255.14,256.27,254.89,255.37,147249.0,229.9773,230.9959,229.752,230.1846,147249.0
2021-02-04 15:50:00,255.37,257.07,255.37,256.1,289438.0,230.1846,231.717,230.1846,230.8427,289438.0
2021-02-05 09:30:00,256.01,257.67,252.71,253.63,158038.0,230.7615,232.2578,227.787,228.6163,158038.0
2021-02-05 09:40:00,254.04,255.17,253.1,254.99,77237.0,228.9858,230.0044,228.1385,229.8421,77237.0
2021-02-05 09:50:00,255.17,256.01,254.21,255.14,52001.0,230.0044,230.7615,229.139,229.9773,52001.0
2021-02-05 10:00:00,255.26,255.26,253.12,254.03,69855.0,230.0855,230.0855,228.1565,228.9768,69855.0
2021-02-05 10:10:00,253.87,254.25,252.57,253.11,43337.0,228.8326,229.1751,227.6608,228.1475,43337.0
2021-02-05 10:20:00,252.91,253.14,252.01,253.07,47934.0,227.9673,228.1746,227.156,228.1115,47934.0
2021-02-05 10:30:00,253.17,253.46,252.13,253.24,76398.0,228.2016,228.463,227.2642,228.2647,76398.0
2021-02-05 10:40:00,253.18,253.31,252.33,253.26,47308.0,228.2106,228.3278,227.4445,228.2827,47308.0
2021-02-05 10:50:00,253.31,253.33,252.47,252.77,32820.0,228.3278,228.3458,227.5707,227.8411,32820.0
2021-02-05 11:00:00,252.55,252.7,252.14,252.45,39647.0,227.6428,227.778,227.2732,227.5526,39647.0
2021-02-05 11:10:00,252.39,252.75,251.91,252.47,85839.0,227.4985,227.823,227.0659,227.5707,85839.0
2021-02-05 11:20:00,252.54,253.62,252.41,253.43,165629.0,227.6337,228.6072,227.5166,228.436,165629.0
2021-02-05 11:30:00,253.55,254.71,253.48,254.26,60285.0,228.5441,229.5897,228.481,229.1841,60285.0
2021-02-05 11:40:00,254.36,254.43,253.53,253.72,35533.0,229.2743,229.3374,228.5261,228.6974,35533.0
2021-02-05 11:50:00,253.72,253.77,252.87,252.87,19707.0,228.6974,228.7424,227.9312,227.9312,19707.0
2021-02-05 12:00:00,252.98,253.54,252.81,252.81,27718.0,228.0304,228.5351,227.8771,227.8771,27718.0
2021-02-05 12:10:00,252.77,253.63,252.59,253.05,36897.0,227.8411,228.6163,227.6788,228.0935,36897.0
2021-02-05 12:20:00,253.05,253.22,252.55,252.84,35963.0,228.0935,228.2467,227.6428,227.9042,35963.0
2021-02-05 12:30:00,252.78,252.79,251.52,252.65,54082.0,227.8501,227.8591,226.7143,227.7329,54082.0
2021-02-05 12:40:00,252.76,253.41,252.71,252.9,22578.0,227.8321,228.4179,227.787,227.9582,22578.0
2021-02-05 12:50:00,252.84,253.13,252.01,252.03,20985.0,227.9042,228.1656,227.156,227.174,20985.0
2021-02-05 13:00:00,251.9,252.37,251.57,252.27,48870.0,227.0569,227.4805,226.7594,227.3904,48870.0
2021-02-05 13:10:00,252.35,252.89,252.16,252.57,56192.0,227.4625,227.9492,227.2912,227.6608,56192.0
2021-02-05 13:20:00,252.57,252.88,252.2,252.39,71443.0,227.6608,227.9402,227.3273,227.4985,71443.0
2021-02-05 13:30:00,252.41,252.92,251.03,251.08,52621.0,227.5166,227.9763,226.2727,226.3177,52621.0
2021-02-05 13:40:00,251.16,252.35,250.75,252.08,64565.0,226.3898,227.4625,226.0203,227.2191,64565.0
2021-02-05 13:50:00,252.14,252.31,250.9,251.21,33195.0,227.2732,227.4264,226.1555,226.4349,33195.0
2021-02-05 14:00:00,251.3,251.41,250.2,250.79,61942.0,226.516,226.6152,225.5245,226.0563,61942.0
2021-02-05 14:10:00,250.71,251.03,250.35,250.35,33706.0,225.9842,226.2727,225.6597,225.6597,33706.0
2021-02-05 14:20:00,250.41,250.57,250.18,250.37,32328.0,225.7138,225.858,225.5065,225.6778,32328.0
2021-02-05 14:30:00,250.37,251.13,249.89,250.47,83522.0,225.6778,226.3628,225.2451,225.7679,83522.0
2021-02-05 14:40:00,250.42,250.66,250.12,250.56,33783.0,225.7228,225.9392,225.4524,225.849,33783.0
2021-02-05 14:50:00,250.5,250.91,250.33,250.45,25775.0,225.7949,226.1645,225.6417,225.7499,25775.0
2021-02-05 15:00:00,250.38,251.13,249.88,251.13,48962.0,225.6868,226.3628,225.2361,226.3628,48962.0
2021-02-05 15:10:00,251.21,253.21,250.89,253.13,127141.0,226.4349,228.2377,226.1465,228.1656,127141.0
2021-02-05 15:20:00,253.09,254.55,251.86,252.05,64485.0,228.1295,229.4455,227.0208,227.1921,64485.0
2021-02-05 15:30:00,252.09,253.35,251.6,252.15,69253.0,227.2281,228.3639,226.7865,227.2822,69253.0
2021-02-05 15:40:00,252.18,252.74,251.91,252.06,73666.0,227.3093,227.814,227.0659,227.2011,73666.0
2021-02-05 15:50:00,252.08,253.38,252.02,253.33,202340.0,227.2191,228.3909,227.165,228.3458,202340.0
2021-02-08 09:30:00,259.95,260.99,254.49,255.82,135991.0,234.313,235.2504,229.3914,230.5903,135991.0
2021-02-08 09:40:00,255.84,256.11,252.55,253.0,59997.0,230.6083,230.8517,227.6428,228.0484,59997.0
2021-02-08 09:50:00,253.17,254.45,252.16,253.71,49459.0,228.2016,229.3554,227.2912,228.6884,49459.0
2021-02-08 10:00:00,253.7,253.84,252.6,253.08,52335.0,228.6793,228.8055,227.6878,228.1205,52335.0
2021-02-08 10:10:00,253.15,253.52,252.6,253.4,49043.0,228.1836,228.5171,227.6878,228.4089,49043.0
2021-02-08 10:20:00,253.32,253.4,251.88,252.54,48352.0,228.3368,228.4089,227.0388,227.6337,48352.0
2021-02-08 10:30:00,252.41,254.11,252.41,253.91,49808.0,227.5166,229.0489,227.5166,228.8686,49808.0
2021-02-08 10:40:00,253.91,254.04,252.77,252.89,28297.0,228.8686,228.9858,227.8411,227.9492,28297.0
2021-02-08 10:50:00,252.91,253.31,252.24,253.0,49354.0,227.9673,228.3278,227.3633,228.0484,49354.0
2021-02-08 11:00:00,253.05,254.47,252.75,254.09,115446.0,228.0935,229.3734,227.823,229.0309,115446.0
2021-02-08 11:10:00,254.09,255.84,254.01,255.66,56973.0,229.0309,230.6083,228.9588,230.446,56973.0
2021-02-08 11:20:00,255.68,256.59,255.33,256.02,34450.0,230.4641,231.2843,230.1486,230.7705,34450.0
2021-02-08 11:30:00,255.98,256.28,255.23,255.68,31733.0,230.7345,231.0049,230.0585,230.4641,31733.0
2021-02-08 11:40:00,255.59,256.03,254.86,255.06,23834.0,230.3829,230.7796,229.7249,229.9052,23834.0
2021-02-08 11:50:00,255.05,255.32,254.58,254.74,17153.0,229.8962,230.1396,229.4726,229.6168,17153.0
2021-02-08 12:00:00,254.78,255.14,254.47,254.69,12643.0,229.6528,229.9773,229.3734,229.5717,12643.0
2021-02-08 12:10:00,254.66,254.86,254.42,254.48,14721.0,229.5447,229.7249,229.3283,229.3824,14721.0
2021-02-08 12:20:00,254.46,254.56,254.18,254.2,17743.0,229.3644,229.4545,229.112,229.13,17743.0
2021-02-08 12:30:00,254.26,254.27,253.55,253.56,9699.0,229.1841,229.1931,228.5441,228.5532,9699.0
2021-02-08 12:40:00,253.36,253.98,253.36,253.85,22209.0,228.3729,228.9317,228.3729,228.8146,22209.0
2021-02-08 12:50:00,253.9,254.6,253.67,253.83,72228.0,228.8596,229.4906,228.6523,228.7965,72228.0
2021-02-08 13:00:00,253.89,254.3,253.62,254.29,19203.0,228.8506,229.2202,228.6072,229.2112,19203.0
2021-02-08 13:10:00,254.27,254.27,253.62,253.93,11748.0,229.1931,229.1931,228.6072,228.8867,11748.0
2021-02-08 13:20:00,253.86,254.06,253.7,254.02,15396.0,228.8236,229.0038,228.6793,228.9678,15396.0
2021-02-08 13:30:00,253.98,254.08,253.62,253.72,10085.0,228.9317,229.0219,228.6072,228.6974,10085.0
2021-02-08 13:40:00,253.72,253.8,253.09,253.18,14097.0,228.6974,228.7695,228.1295,228.2106,14097.0
2021-02-08 13:50:00,253.22,253.8,253.22,253.35,12969.0,228.2467,228.7695,228.2467,228.3639,12969.0
2021-02-08 14:00:00,253.21,253.28,252.62,252.62,12556.0,228.2377,228.3008,227.7059,227.7059,12556.0
2021-02-08 14:10:00,252.63,253.57,252.57,253.28,13904.0,227.7149,228.5622,227.6608,228.3008,13904.0
2021-02-08 14:20:00,253.32,253.7,253.27,253.32,12109.0,228.3368,228.6793,228.2918,228.3368,12109.0
2021-02-08 14:30:00,253.22,253.32,252.69,252.71,12607.0,228.2467,228.3368,227.769,227.787,12607.0
2021-02-08 14:40:00,252.74,253.17,252.54,252.98,13450.0,227.814,228.2016,227.6337,228.0304,13450.0
2021-02-08 14:50:00,252.97,253.76,252.78,253.73,19245.0,228.0213,228.7334,227.8501,228.7064,19245.0
2021-02-08 15:00:00,253.68,253.81,253.12,253.12,18141.0,228.6613,228.7785,228.1565,228.1565,18141.0
2021-02-08 15:10:00,253.09,253.62,252.74,252.95,20802.0,228.1295,228.6072,227.814,228.0033,20802.0
2021-02-08 15:20:00,252.96,253.45,252.91,253.13,44293.0,228.0123,228.454,227.9673,228.1656,44293.0
2021-02-08 15:30:00,253.13,253.35,252.47,253.28,45645.0,228.1656,228.3639,227.5707,228.3008,45645.0
2021-02-08 15:40:00,253.31,253.31,252.93,253.21,42917.0,228.3278,228.3278,227.9853,228.2377,42917.0
2021-02-08 15:50:00,253.26,253.7,252.72,253.69,148001.0,228.2827,228.6793,227.796,228.6703,148001.0
2021-02-09 09:30:00,253.78,254.43,252.95,253.07,44325.0,228.7515,229.3374,228.0033,228.1115,44325.0
2021-02-09 09:40:00,252.56,252.56,251.08,251.23,18464.0,227.6518,227.6518,226.3177,226.4529,18464.0
2021-02-09 09:50:00,251.31,251.97,250.25,251.76,42848.0,226.5251,227.12,225.5696,226.9307,42848.0
2021-02-09 10:00:00,251.8,252.63,250.79,252.3,40568.0,226.9667,227.7149,226.0563,227.4174,40568.0
2021-02-09 10:10:00,252.17,252.51,251.51,251.81,21081.0,227.3002,227.6067,226.7053,226.9757,21081.0
2021-02-09 10:20:00,251.69,252.34,251.36,251.59,23556.0,226.8676,227.4535,226.5701,226.7774,23556.0
2021-02-09 10:30:00,251.61,251.76,251.12,251.26,11216.0,226.7955,226.9307,226.3538,226.48,11216.0
2021-02-09 10:40:00,251.37,251.8,250.61,250.69,20296.0,226.5791,226.9667,225.8941,225.9662,20296.0
2021-02-09 10:50:00,250.83,250.89,249.79,250.0,70830.0,226.0924,226.1465,225.155,225.3443,70830.0
2021-02-09 11:00:00,249.93,250.26,249.9,250.15,25379.0,225.2812,225.5786,225.2541,225.4795,25379.0
2021-02-09 11:10:00,250.11,251.22,249.99,251.18,21467.0,225.4434,226.4439,225.3352,226.4079,21467.0
2021-02-09 11:20:00,251.19,251.68,250.96,251.41,23074.0,226.4169,226.8586,226.2096,226.6152,23074.0
2021-02-09 11:30:00,251.38,252.42,251.11,251.74,56222.0,226.5882,227.5256,226.3448,226.9126,56222.0
2021-02-09 11:40:00,251.84,252.33,251.77,252.24,15485.0,227.0028,227.4445,226.9397,227.3633,15485.0
2021-02-09 11:50:00,252.25,252.53,251.84,251.85,21692.0,227.3724,227.6247,227.0028,227.0118,21692.0
2021-02-09 12:00:00,251.83,252.4,251.76,252.32,7814.0,226.9938,227.5076,226.9307,227.4354,7814.0
2021-02-09 12:10:00,252.37,252.53,252.1,252.5,16423.0,227.4805,227.6247,227.2371,227.5977,16423.0
2021-02-09 12:20:00,252.5,252.79,252.23,252.23,37979.0,227.5977,227.8591,227.3543,227.3543,37979.0
2021-02-09 12:30:00,252.23,252.78,252.19,252.78,22288.0,227.3543,227.8501,227.3183,227.8501,22288.0
2021-02-09 12:40:00,252.78,253.98,252.72,253.98,27796.0,227.8501,228.9317,227.796,228.9317,27796.0
2021-02-09 12:50:00,253.96,254.94,253.95,254.87,15754.0,228.9137,229.7971,228.9047,229.734,15754.0
2021-02-09 13:00:00,254.86,254.9,254.2,254.31,18262.0,229.7249,229.761,229.13,229.2292,18262.0
2021-02-09 13:10:00,254.36,254.71,254.16,254.52,30343.0,229.2743,229.5897,229.094,229.4185,30343.0
2021-02-09 13:20:00,254.57,254.67,254.0,254.0,10241.0,229.4635,229.5537,228.9498,228.9498,10241.0
2021-02-09 13:30:00,254.02,254.11,253.41,253.41,12288.0,228.9678,229.0489,228.4179,228.4179,12288.0
2021-02-09 13:40:00,253.38,253.84,253.02,253.83,40876.0,228.3909,228.8055,228.0664,228.7965,40876.0
2021-02-09 13:50:00,253.82,253.9,253.48,253.54,10546.0,228.7875,228.8596,228.481,228.5351,10546.0
2021-02-09 14:00:00,253.54,253.56,252.9,253.2,8240.0,228.5351,228.5532,227.9582,228.2287,8240.0
2021-02-09 14:10:00,253.11,253.37,252.91,253.26,12477.0,228.1475,228.3819,227.9673,228.2827,12477.0
2021-02-09 14:20:00,253.31,253.8,253.17,253.78,13394.0,228.3278,228.7695,228.2016,228.7515,13394.0
2021-02-09 14:30:00,253.76,254.52,253.75,254.16,8554.0,228.7334,229.4185,228.7244,229.094,8554.0
2021-02-09 14:40:00,254.11,254.77,253.95,254.75,11559.0,229.0489,229.6438,228.9047,229.6258,11559.0
2021-02-09 14:50:00,254.7,254.82,254.5,254.82,8588.0,229.5807,229.6889,229.4004,229.6889,8588.0
2021-02-09 15:00:00,254.76,255.5,254.66,255.5,13245.0,229.6348,230.3018,229.5447,230.3018,13245.0
2021-02-09 15:10:00,255.43,256.21,255.29,255.63,22183.0,230.2387,230.9418,230.1125,230.419,22183.0
2021-02-09 15:20:00,255.65,255.65,254.57,254.78,16026.0,230.437,230.437,229.4635,229.6528,16026.0
2021-02-09 15:30:00,254.8,255.05,254.13,254.87,19706.0,229.6709,229.8962,229.0669,229.734,19706.0
2021-02-09 15:40:00,254.89,254.94,254.17,254.2,19579.0,229.752,229.7971,229.103,229.13,19579.0
2021-02-09 15:50:00,254.22,254.44,254.0,254.43,58824.0,229.1481,229.3464,228.9498,229.3374,58824.0
2021-02-10 09:30:00,255.07,256.0,252.17,253.52,78109.0,229.9142,230.7525,227.3002,228.5171,78109.0
2021-02-10 09:40:00,253.26,253.73,252.41,253.44,29264.0,228.2827,228.7064,227.5166,228.445,29264.0
2021-02-10 09:50:00,253.08,253.35,252.38,252.67,31058.0,228.1205,228.3639,227.4895,227.7509,31058.0
2021-02-10 10:00:00,252.63,253.1,251.86,252.26,30282.0,227.7149,228.1385,227.0208,227.3814,30282.0
2021-02-10 10:10:00,252.26,253.09,252.03,252.79,23489.0,227.3814,228.1295,227.174,227.8591,23489.0
2021-02-10 10:20:00,252.47,253.2,252.1,252.95,37174.0,227.5707,228.2287,227.2371,228.0033,37174.0
2021-02-10 10:30:00,252.9,253.0,251.87,251.95,19012.0,227.9582,228.0484,227.0298,227.1019,19012.0
2021-02-10 10:40:00,251.85,252.0,251.11,251.91,27822.0,227.0118,227.147,226.3448,227.0659,27822.0
2021-02-10 10:50:00,251.91,252.92,251.73,252.88,11379.0,227.0659,227.9763,226.9036,227.9402,11379.0
2021-02-10 11:00:00,252.91,253.34,252.26,252.42,19659.0,227.9673,228.3549,227.3814,227.5256,19659.0
2021-02-10 11:10:00,252.54,252.99,251.61,251.84,21327.0,227.6337,228.0394,226.7955,227.0028,21327.0
2021-02-10 11:20:00,251.82,252.1,251.41,251.59,43363.0,226.9848,227.2371,226.6152,226.7774,43363.0
2021-02-10 11:30:00,251.6,251.85,251.35,251.55,14983.0,226.7865,227.0118,226.5611,226.7414,14983.0
2021-02-10 11:40:00,251.67,252.34,251.55,252.19,16381.0,226.8496,227.4535,226.7414,227.3183,16381.0
2021-02-10 11:50:00,252.21,253.18,251.91,252.93,35737.0,227.3363,228.2106,227.0659,227.9853,35737.0
2021-02-10 12:00:00,252.88,253.35,252.64,253.07,38711.0,227.9402,228.3639,227.7239,228.1115,38711.0
2021-02-10 12:10:00,252.99,253.1,252.62,252.94,10484.0,228.0394,228.1385,227.7059,227.9943,10484.0
2021-02-10 12:20:00,253.06,253.07,251.85,252.21,23218.0,228.1025,228.1115,227.0118,227.3363,23218.0
2021-02-10 12:30:00,252.31,252.7,252.18,252.2,5932.0,227.4264,227.778,227.3093,227.3273,5932.0
2021-02-10 12:40:00,252.4,252.49,252.03,252.32,7304.0,227.5076,227.5887,227.174,227.4354,7304.0
2021-02-10 12:50:00,252.36,252.63,252.3,252.61,8405.0,227.4715,227.7149,227.4174,227.6968,8405.0
2021-02-10 13:00:00,252.53,253.07,252.44,253.02,7832.0,227.6247,228.1115,227.5436,228.0664,7832.0
2021-02-10 13:10:00,252.66,252.88,252.65,252.69,9649.0,227.7419,227.9402,227.7329,227.769,9649.0
2021-02-10 13:20:00,252.73,253.14,252.47,252.48,20905.0,227.805,228.1746,227.5707,227.5797,20905.0
2021-02-10 13:30:00,252.52,253.12,252.18,253.07,13423.0,227.6157,228.1565,227.3093,228.1115,13423.0
2021-02-10 13:40:00,253.07,253.58,252.99,253.08,17574.0,228.1115,228.5712,228.0394,228.1205,17574.0
2021-02-10 13:50:00,253.0,253.34,252.98,253.23,9935.0,228.0484,228.3549,228.0304,228.2557,9935.0
2021-02-10 14:00:00,253.36,253.92,253.15,253.61,14097.0,228.3729,228.8777,228.1836,228.5982,14097.0
2021-02-10 14:10:00,253.68,254.45,253.6,254.13,46151.0,228.6613,229.3554,228.5892,229.0669,46151.0
2021-02-10 14:20:00,254.1,255.78,254.09,255.78,146351.0,229.0399,230.5542,229.0309,230.5542,146351.0
2021-02-10 14:30:00,255.73,255.95,255.1,255.14,42096.0,230.5091,230.7074,229.9413,229.9773,42096.0
2021-02-10 14:40:00,255.2,255.28,254.35,254.78,23241.0,230.0314,230.1035,229.2652,229.6528,23241.0
2021-02-10 14:50:00,254.7,255.08,254.34,254.93,33351.0,229.5807,229.9232,229.2562,229.788,33351.0
2021-02-10 15:00:00,254.99,255.15,254.36,254.5,20752.0,229.8421,229.9863,229.2743,229.4004,20752.0
2021-02-10 15:10:00,254.45,254.88,254.39,254.77,14256.0,229.3554,229.743,229.3013,229.6438,14256.0
2021-02-10 15:20:00,254.75,254.88,254.09,254.25,20433.0,229.6258,229.743,229.0309,229.1751,20433.0
2021-02-10 15:30:00,254.13,254.26,253.8,253.8,9711.0,229.0669,229.1841,228.7695,228.7695,9711.0
2021-02-10 15:40:00,253.92,253.92,253.42,253.66,18834.0,228.8777,228.8777,228.427,228.6433,18834.0
2021-02-10 15:50:00,253.58,253.81,253.28,253.68,61822.0,228.5712,228.7785,228.3008,228.6613,61822.0
2021-02-11 09:30:00,255.0,255.83,254.18,255.18,44475.0,229.8511,230.5993,229.112,230.0134,44475.0
2021-02-11 09:40:00,255.5,256.31,255.04,256.21,21761.0,230.3018,231.0319,229.8872,230.9418,21761.0
2021-02-11 09:50:00,256.19,256.37,254.82,254.95,18440.0,230.9238,231.086,229.6889,229.8061,18440.0
2021-02-11 10:00:00,254.95,255.56,254.87,255.13,14255.0,229.8061,230.3559,229.734,229.9683,14255.0
2021-02-11 10:10:00,255.27,256.81,255.11,255.8,21684.0,230.0945,231.4826,229.9503,230.5722,21684.0
2021-02-11 10:20:00,255.89,256.44,255.79,255.93,8698.0,230.6534,231.1491,230.5632,230.6894,8698.0
2021-02-11 10:30:00,255.83,256.12,255.81,255.87,8309.0,230.5993,230.8607,230.5813,230.6353,8309.0
2021-02-11 10:40:00,255.93,256.45,255.85,256.33,37329.0,230.6894,231.1581,230.6173,231.05,37329.0
2021-02-11 10:50:00,256.29,256.29,255.37,255.66,13855.0,231.0139,231.0139,230.1846,230.446,13855.0
2021-02-11 11:00:00,255.66,255.97,255.63,255.75,7935.0,230.446,230.7255,230.419,230.5272,7935.0
2021-02-11 11:10:00,255.58,255.85,255.4,255.57,20679.0,230.3739,230.6173,230.2117,230.3649,20679.0
2021-02-11 11:20:00,255.42,256.0,255.38,256.0,5586.0,230.2297,230.7525,230.1937,230.7525,5586.0
2021-02-11 11:30:00,255.97,256.59,255.91,256.53,17241.0,230.7255,231.2843,230.6714,231.2302,17241.0
2021-02-11 11:40:00,256.57,257.62,256.42,256.93,63712.0,231.2663,232.2127,231.1311,231.5908,63712.0
2021-02-11 11:50:00,256.92,257.56,256.89,257.24,12277.0,231.5818,232.1587,231.5547,231.8702,12277.0
2021-02-11 12:00:00,257.3,257.35,256.77,256.77,10968.0,231.9243,231.9694,231.4466,231.4466,10968.0
2021-02-11 12:10:00,256.85,257.04,255.97,255.97,9544.0,231.5187,231.6899,230.7255,230.7255,9544.0
2021-02-11 12:20:00,256.03,256.25,255.31,255.31,12347.0,230.7796,230.9779,230.1306,230.1306,12347.0
2021-02-11 12:30:00,255.45,256.44,255.25,256.23,9115.0,230.2568,231.1491,230.0765,230.9598,9115.0
2021-02-11 12:40:00,256.43,256.54,256.0,256.29,5611.0,231.1401,231.2393,230.7525,231.0139,5611.0
2021-02-11 12:50:00,256.22,256.77,256.06,256.63,4907.0,230.9508,231.4466,230.8066,231.3204,4907.0
2021-02-11 13:00:00,256.54,256.68,256.22,256.53,9659.0,231.2393,231.3655,230.9508,231.2302,9659.0
2021-02-11 13:10:00,256.62,256.98,256.62,256.87,7400.0,231.3114,231.6359,231.3114,231.5367,7400.0
2021-02-11 13:20:00,256.7,257.51,256.7,256.93,12958.0,231.3835,232.1136,231.3835,231.5908,12958.0
2021-02-11 13:30:00,256.87,257.16,256.51,257.09,35281.0,231.5367,231.7981,231.2122,231.735,35281.0
2021-02-11 13:40:00,257.16,257.62,256.88,257.53,20844.0,231.7981,232.2127,231.5457,232.1316,20844.0
2021-02-11 13:50:00,257.63,257.76,257.35,257.37,17832.0,232.2218,232.3389,231.9694,231.9874,17832.0
2021-02-11 14:00:00,257.3,258.0,257.19,257.71,15233.0,231.9243,232.5553,231.8252,232.2939,15233.0
2021-02-11 14:10:00,257.76,257.98,257.37,257.42,11707.0,232.3389,232.5372,231.9874,232.0325,11707.0
2021-02-11 14:20:00,257.52,257.8,257.09,257.62,21065.0,232.1226,232.375,231.735,232.2127,21065.0
2021-02-11 14:30:00,257.53,257.67,257.28,257.45,13890.0,232.1316,232.2578,231.9063,232.0595,13890.0
2021-02-11 14:40:00,257.47,258.13,257.26,258.03,25573.0,232.0775,232.6724,231.8882,232.5823,25573.0
2021-02-11 14:50:00,257.88,257.89,257.38,257.71,9482.0,232.4471,232.4561,231.9964,232.2939,9482.0
2021-02-11 15:00:00,257.76,258.52,257.58,258.52,9376.0,232.3389,233.024,232.1767,233.024,9376.0
2021-02-11 15:10:00,258.52,258.99,257.81,257.82,33113.0,233.024,233.4476,232.384,232.393,33113.0
2021-02-11 15:20:00,257.93,258.49,257.73,258.02,25379.0,232.4922,232.9969,232.3119,232.5733,25379.0
2021-02-11 15:30:00,258.02,258.02,257.14,257.23,27970.0,232.5733,232.5733,231.7801,231.8612,27970.0
2021-02-11 15:40:00,257.25,257.89,257.2,257.52,28026.0,231.8792,232.4561,231.8342,232.1226,28026.0
2021-02-11 15:50:00,257.6,257.99,257.51,257.69,99124.0,232.1947,232.5463,232.1136,232.2758,99124.0
2021-02-12 09:30:00,256.75,260.39,256.75,259.74,37917.0,231.4285,234.7096,231.4285,234.1237,37917.0
2021-02-12 09:40:00,259.63,260.8,259.0,260.06,23921.0,234.0245,235.0791,233.4566,234.4121,23921.0
2021-02-12 09:50:00,260.04,260.41,259.44,259.44,14757.0,234.3941,234.7276,233.8533,233.8533,14757.0
2021-02-12 10:00:00,259.31,260.68,258.95,260.53,8890.0,233.7361,234.971,233.4116,234.8358,8890.0
2021-02-12 10:10:00,260.41,261.5,260.16,261.24,18223.0,234.7276,235.7101,234.5022,235.4757,18223.0
2021-02-12 10:20:00,261.22,262.1,260.95,261.28,23006.0,235.4577,236.2509,235.2143,235.5118,23006.0
2021-02-12 10:30:00,261.19,262.41,260.9,262.41,19232.0,235.4307,236.5303,235.1693,236.5303,19232.0
2021-02-12 10:40:00,262.43,263.33,262.42,262.73,25027.0,236.5484,237.3596,236.5394,236.8188,25027.0
2021-02-12 10:50:00,262.8,263.12,261.82,261.86,24798.0,236.8819,237.1703,235.9985,236.0346,24798.0
2021-02-12 11:00:00,261.8,262.02,261.32,262.0,8740.0,235.9805,236.1788,235.5478,236.1608,8740.0
2021-02-12 11:10:00,261.95,262.18,261.6,261.82,14220.0,236.1157,236.323,235.8002,235.9985,14220.0
2021-02-12 11:20:00,261.7,262.18,261.36,262.15,10806.0,235.8904,236.323,235.5839,236.296,10806.0
2021-02-12 11:30:00,262.19,262.31,261.21,261.57,10369.0,236.332,236.4402,235.4487,235.7732,10369.0
2021-02-12 11:40:00,261.57,261.76,261.44,261.45,6748.0,235.7732,235.9444,235.656,235.665,6748.0
2021-02-12 11:50:00,261.39,261.53,261.05,261.31,6295.0,235.6109,235.7371,235.3045,235.5388,6295.0
2021-02-12 12:00:00,261.29,261.68,261.24,261.6,7285.0,235.5208,235.8723,235.4757,235.8002,7285.0
2021-02-12 12:10:00,261.5,261.88,261.4,261.6,5010.0,235.7101,236.0526,235.62,235.8002,5010.0
2021-02-12 12:20:00,261.24,261.35,260.99,261.0,7666.0,235.4757,235.5749,235.2504,235.2594,7666.0
2021-02-12 12:30:00,261.06,261.26,260.69,260.8,10519.0,235.3135,235.4938,234.98,235.0791,10519.0
2021-02-12 12:40:00,260.63,260.73,260.3,260.56,10162.0,234.9259,235.016,234.6284,234.8628,10162.0
2021-02-12 12:50:00,260.63,260.8,260.02,260.35,17823.0,234.9259,235.0791,234.376,234.6735,17823.0
2021-02-12 13:00:00,260.35,260.43,260.05,260.12,18429.0,234.6735,234.7456,234.4031,234.4662,18429.0
2021-02-12 13:10:00,260.09,260.2,259.66,259.97,20054.0,234.4391,234.5383,234.0516,234.331,20054.0
2021-02-12 13:20:00,259.99,260.07,259.13,259.46,11228.0,234.349,234.4211,233.5738,233.8713,11228.0
2021-02-12 13:30:00,259.4,260.39,259.0,260.23,20369.0,233.8172,234.7096,233.4566,234.5653,20369.0
2021-02-12 13:40:00,260.24,260.74,260.23,260.53,12843.0,234.5744,235.025,234.5653,234.8358,12843.0
2021-02-12 13:50:00,260.46,260.55,259.9,260.19,19476.0,234.7727,234.8538,234.2679,234.5293,19476.0
2021-02-12 14:00:00,260.17,260.69,259.86,260.69,10513.0,234.5113,234.98,234.2318,234.98,10513.0
2021-02-12 14:10:00,260.6,260.63,259.71,260.01,13763.0,234.8988,234.9259,234.0966,234.367,13763.0
2021-02-12 14:20:00,260.05,260.11,259.58,259.81,11669.0,234.4031,234.4572,233.9794,234.1868,11669.0
2021-02-12 14:30:00,259.69,260.5,259.67,260.47,17548.0,234.0786,234.8087,234.0606,234.7817,17548.0
2021-02-12 14:40:00,260.52,261.26,260.43,260.53,29480.0,234.8267,235.4938,234.7456,234.8358,29480.0
2021-02-12 14:50:00,260.52,260.67,260.0,260.28,16568.0,234.8267,234.9619,234.358,234.6104,16568.0
2021-02-12 15:00:00,260.28,261.3,260.17,261.03,32322.0,234.6104,235.5298,234.5113,235.2864,32322.0
2021-02-12 15:10:00,260.94,261.23,260.35,261.2,16197.0,235.2053,235.4667,234.6735,235.4397,16197.0
2021-02-12 15:20:00,261.2,261.7,261.1,261.48,23396.0,235.4397,235.8904,235.3495,235.6921,23396.0
2021-02-12 15:30:00,261.48,261.48,260.54,260.79,28222.0,235.6921,235.6921,234.8448,235.0701,28222.0
2021-02-12 15:40:00,260.85,261.09,260.65,261.09,23106.0,235.1242,235.3405,234.9439,235.3405,23106.0
2021-02-12 15:50:00,261.16,261.44,260.51,260.54,95526.0,235.4036,235.656,234.8177,234.8448,95526.0
2021-02-16 09:30:00,262.23,263.53,261.6,262.26,58546.0,236.3681,237.5399,235.8002,236.3951,58546.0
2021-02-16 09:40:00,262.0,262.68,261.5,262.04,25843.0,236.1608,236.7737,235.7101,236.1968,25843.0
2021-02-16 09:50:00,262.16,262.16,261.38,261.63,23255.0,236.305,236.305,235.6019,235.8273,23255.0
2021-02-16 10:00:00,261.67,262.51,261.66,262.51,15112.0,235.8633,236.6205,235.8543,236.6205,15112.0
2021-02-16 10:10:00,262.28,262.38,261.67,262.06,10858.0,236.4132,236.5033,235.8633,236.2149,10858.0
2021-02-16 10:20:00,261.92,262.11,261.0,261.4,40699.0,236.0887,236.2599,235.2594,235.62,40699.0
2021-02-16 10:30:00,261.4,261.67,261.26,261.59,25708.0,235.62,235.8633,235.4938,235.7912,25708.0
2021-02-16 10:40:00,261.58,261.61,259.71,260.5,43600.0,235.7822,235.8092,234.0966,234.8087,43600.0
2021-02-16 10:50:00,260.68,260.7,259.93,260.43,27513.0,234.971,234.989,234.2949,234.7456,27513.0
2021-02-16 11:00:00,260.41,261.47,260.41,261.09,18093.0,234.7276,235.683,234.7276,235.3405,18093.0
2021-02-16 11:10:00,261.07,261.62,260.87,261.46,14126.0,235.3225,235.8183,235.1422,235.674,14126.0
2021-02-16 11:20:00,261.41,261.71,261.09,261.32,12927.0,235.629,235.8994,235.3405,235.5478,12927.0
2021-02-16 11:30:00,261.28,261.75,260.78,261.75,14117.0,235.5118,235.9354,235.0611,235.9354,14117.0
2021-02-16 11:40:00,261.75,261.86,261.45,261.63,9268.0,235.9354,236.0346,235.665,235.8273,9268.0
2021-02-16 11:50:00,261.52,262.19,261.47,261.87,8760.0,235.7281,236.332,235.683,236.0436,8760.0
2021-02-16 12:00:00,261.87,262.11,261.37,261.37,7641.0,236.0436,236.2599,235.5929,235.5929,7641.0
2021-02-16 12:10:00,261.24,262.11,261.21,262.1,15571.0,235.4757,236.2599,235.4487,236.2509,15571.0
2021-02-16 12:20:00,262.06,262.3,261.85,261.91,9699.0,236.2149,236.4312,236.0256,236.0797,9699.0
2021-02-16 12:30:00,261.8,262.12,261.78,261.99,13882.0,235.9805,236.2689,235.9625,236.1518,13882.0
2021-02-16 12:40:00,261.9,262.25,261.87,261.98,22980.0,236.0706,236.3861,236.0436,236.1427,22980.0
2021-02-16 12:50:00,262.04,262.32,261.91,262.26,8865.0,236.1968,236.4492,236.0797,236.3951,8865.0
2021-02-16 13:00:00,262.27,262.39,262.03,262.31,5605.0,236.4041,236.5123,236.1878,236.4402,5605.0
2021-02-16 13:10:00,262.36,262.72,262.24,262.46,13555.0,236.4853,236.8098,236.3771,236.5754,13555.0
2021-02-16 13:20:00,262.27,262.37,262.01,262.01,7686.0,236.4041,236.4943,236.1698,236.1698,7686.0
2021-02-16 13:30:00,262.02,262.33,261.88,261.88,7485.0,236.1788,236.4582,236.0526,236.0526,7485.0
2021-02-16 13:40:00,261.86,261.9,261.37,261.89,7688.0,236.0346,236.0706,235.5929,236.0616,7688.0
2021-02-16 13:50:00,261.82,261.83,261.42,261.5,8224.0,235.9985,236.0075,235.638,235.7101,8224.0
2021-02-16 14:00:00,261.58,261.72,261.32,261.32,4434.0,235.7822,235.9084,235.5478,235.5478,4434.0
2021-02-16 14:10:00,261.27,261.55,261.05,261.39,7890.0,235.5028,235.7552,235.3045,235.6109,7890.0
2021-02-16 14:20:00,261.46,261.53,261.18,261.53,5276.0,235.674,235.7371,235.4216,235.7371,5276.0
2021-02-16 14:30:00,261.37,261.4,260.69,261.05,11301.0,235.5929,235.62,234.98,235.3045,11301.0
2021-02-16 14:40:00,261.03,261.27,260.92,261.12,24299.0,235.2864,235.5028,235.1873,235.3676,24299.0
2021-02-16 14:50:00,261.13,261.5,260.67,261.5,8289.0,235.3766,235.7101,234.9619,235.7101,8289.0
2021-02-16 15:00:00,261.46,261.46,260.74,260.82,15388.0,235.674,235.674,235.025,235.0972,15388.0
2021-02-16 15:10:00,260.87,261.06,260.62,260.74,11055.0,235.1422,235.3135,234.9169,235.025,11055.0
2021-02-16 15:20:00,260.78,260.81,260.42,260.54,11704.0,235.0611,235.0881,234.7366,234.8448,11704.0
2021-02-16 15:30:00,260.54,260.79,260.18,260.28,13080.0,234.8448,235.0701,234.5203,234.6104,13080.0
2021-02-16 15:40:00,260.4,260.5,260.16,260.24,15186.0,234.7186,234.8087,234.5022,234.5744,15186.0
2021-02-16 15:50:00,260.27,260.84,259.9,260.68,51638.0,234.6014,235.1152,234.2679,234.971,51638.0
2021-02-17 09:30:00,259.88,260.57,256.78,257.85,60189.0,234.2499,234.8718,231.4556,232.4201,60189.0
2021-02-17 09:40:00,257.9,259.46,257.67,258.11,16049.0,232.4651,233.8713,232.2578,232.6544,16049.0
2021-02-17 09:50:00,258.06,260.0,258.05,259.51,12187.0,232.6094,234.358,232.6003,233.9163,12187.0
2021-02-17 10:00:00,259.5,260.66,259.5,260.24,7862.0,233.9073,234.9529,233.9073,234.5744,7862.0
2021-02-17 10:10:00,260.49,261.56,260.05,261.17,18891.0,234.7997,235.7642,234.4031,235.4126,18891.0
2021-02-17 10:20:00,261.04,261.49,260.48,260.89,14418.0,235.2955,235.7011,234.7907,235.1602,14418.0
2021-02-17 10:30:00,260.73,261.49,260.7,261.0,14624.0,235.016,235.7011,234.989,235.2594,14624.0
2021-02-17 10:40:00,260.99,261.74,260.86,261.3,12551.0,235.2504,235.9264,235.1332,235.5298,12551.0
2021-02-17 10:50:00,261.19,261.5,260.79,260.82,11310.0,235.4307,235.7101,235.0701,235.0972,11310.0
2021-02-17 11:00:00,260.97,261.23,260.61,261.0,18020.0,235.2324,235.4667,234.9079,235.2594,18020.0
2021-02-17 11:10:00,261.06,261.21,260.75,260.88,11599.0,235.3135,235.4487,235.0341,235.1512,11599.0
2021-02-17 11:20:00,260.69,261.37,260.69,261.19,10916.0,234.98,235.5929,234.98,235.4307,10916.0
2021-02-17 11:30:00,261.09,261.14,260.4,260.53,14123.0,235.3405,235.3856,234.7186,234.8358,14123.0
2021-02-17 11:40:00,260.65,260.94,260.48,260.61,7937.0,234.9439,235.2053,234.7907,234.9079,7937.0
2021-02-17 11:50:00,260.69,260.86,260.46,260.46,10306.0,234.98,235.1332,234.7727,234.7727,10306.0
2021-02-17 12:00:00,260.57,260.72,260.34,260.49,11150.0,234.8718,235.007,234.6645,234.7997,11150.0
2021-02-17 12:10:00,260.58,261.06,260.56,260.9,6068.0,234.8808,235.3135,234.8628,235.1693,6068.0
2021-02-17 12:20:00,260.88,261.08,260.58,261.0,6979.0,235.1512,235.3315,234.8808,235.2594,6979.0
2021-02-17 12:30:00,261.0,261.31,258.5,260.37,9564.0,235.2594,235.5388,233.006,234.6915,9564.0
2021-02-17 12:40:00,260.44,260.65,260.36,260.52,3675.0,234.7546,234.9439,234.6825,234.8267,3675.0
2021-02-17 12:50:00,260.36,260.43,259.73,259.84,4800.0,234.6825,234.7456,234.1147,234.2138,4800.0
2021-02-17 13:00:00,259.92,259.92,259.56,259.67,7686.0,234.2859,234.2859,233.9614,234.0606,7686.0
2021-02-17 13:10:00,259.67,259.87,259.54,259.73,8739.0,234.0606,234.2408,233.9434,234.1147,8739.0
2021-02-17 13:20:00,259.72,259.74,259.35,259.5,5286.0,234.1056,234.1237,233.7721,233.9073,5286.0
2021-02-17 13:30:00,259.5,259.88,259.5,259.66,10108.0,233.9073,234.2499,233.9073,234.0516,10108.0
2021-02-17 13:40:00,259.78,260.28,259.74,259.76,9527.0,234.1597,234.6104,234.1237,234.1417,9527.0
2021-02-17 13:50:00,259.86,259.86,259.43,259.69,6543.0,234.2318,234.2318,233.8442,234.0786,6543.0
2021-02-17 14:00:00,259.75,260.13,259.7,260.0,6272.0,234.1327,234.4752,234.0876,234.358,6272.0
2021-02-17 14:10:00,260.0,260.03,259.66,259.79,5901.0,234.358,234.3851,234.0516,234.1687,5901.0
2021-02-17 14:20:00,259.82,259.82,259.26,259.39,11344.0,234.1958,234.1958,233.691,233.8082,11344.0
2021-02-17 14:30:00,259.41,259.74,259.32,259.52,5347.0,233.8262,234.1237,233.7451,233.9254,5347.0
2021-02-17 14:40:00,259.52,259.6,259.32,259.54,9066.0,233.9254,233.9975,233.7451,233.9434,9066.0
2021-02-17 14:50:00,259.61,260.1,259.61,259.98,11709.0,234.0065,234.4482,234.0065,234.34,11709.0
2021-02-17 15:00:00,259.94,260.01,259.64,259.86,12478.0,234.3039,234.367,234.0335,234.2318,12478.0
2021-02-17 15:10:00,259.77,259.93,259.55,259.75,11862.0,234.1507,234.2949,233.9524,234.1327,11862.0
2021-02-17 15:20:00,259.71,260.25,259.67,260.02,14323.0,234.0966,234.5834,234.0606,234.376,14323.0
2021-02-17 15:30:00,259.97,260.09,259.79,259.86,13679.0,234.331,234.4391,234.1687,234.2318,13679.0
2021-02-17 15:40:00,259.89,259.96,259.6,259.72,17742.0,234.2589,234.322,233.9975,234.1056,17742.0
2021-02-17 15:50:00,259.75,260.5,259.75,260.09,60179.0,234.1327,234.8087,234.1327,234.4391,60179.0
2021-02-18 09:30:00,260.0,261.21,259.78,260.28,31942.0,234.358,235.4487,234.1597,234.6104,31942.0
2021-02-18 09:40:00,260.08,260.36,259.31,260.08,7304.0,234.4301,234.6825,233.7361,234.4301,7304.0
2021-02-18 09:50:00,259.78,260.3,259.35,259.5,12422.0,234.1597,234.6284,233.7721,233.9073,12422.0
2021-02-18 10:00:00,259.36,259.8,258.56,258.88,8014.0,233.7811,234.1777,233.06,233.3485,8014.0
2021-02-18 10:10:00,258.68,259.51,258.47,258.89,8018.0,233.1682,233.9163,232.9789,233.3575,8018.0
2021-02-18 10:20:00,259.14,259.57,258.82,259.22,9477.0,233.5828,233.9704,233.2944,233.6549,9477.0
2021-02-18 10:30:00,259.21,259.82,259.1,259.81,8948.0,233.6459,234.1958,233.5468,234.1868,8948.0
2021-02-18 10:40:00,259.92,260.31,259.55,260.18,8797.0,234.2859,234.6374,233.9524,234.5203,8797.0
2021-02-18 10:50:00,260.24,261.1,259.98,260.75,15485.0,234.5744,235.3495,234.34,235.0341,15485.0
2021-02-18 11:00:00,260.8,260.8,260.37,260.37,7765.0,235.0791,235.0791,234.6915,234.6915,7765.0
2021-02-18 11:10:00,260.39,261.32,260.21,260.99,10530.0,234.7096,235.5478,234.5473,235.2504,10530.0
2021-02-18 11:20:00,261.01,261.39,260.65,260.83,9475.0,235.2684,235.6109,234.9439,235.1062,9475.0
2021-02-18 11:30:00,260.92,261.39,260.85,261.01,14797.0,235.1873,235.6109,235.1242,235.2684,14797.0
2021-02-18 11:40:00,261.07,261.7,260.98,261.48,5263.0,235.3225,235.8904,235.2414,235.6921,5263.0
2021-02-18 11:50:00,261.51,261.78,261.43,261.55,11495.0,235.7191,235.9625,235.647,235.7552,11495.0
2021-02-18 12:00:00,261.55,261.61,260.96,261.04,8875.0,235.7552,235.8092,235.2233,235.2955,8875.0
2021-02-18 12:10:00,261.17,261.44,261.1,261.44,12981.0,235.4126,235.656,235.3495,235.656,12981.0
2021-02-18 12:20:00,261.5,261.98,261.33,261.89,15222.0,235.7101,236.1427,235.5569,236.0616,15222.0
2021-02-18 12:30:00,261.92,261.97,261.66,261.78,7970.0,236.0887,236.1337,235.8543,235.9625,7970.0
2021-02-18 12:40:00,261.84,262.06,261.74,261.83,8706.0,236.0166,236.2149,235.9264,236.0075,8706.0
2021-02-18 12:50:00,261.84,262.21,261.71,261.94,10980.0,236.0166,236.3501,235.8994,236.1067,10980.0
2021-02-18 13:00:00,261.91,261.99,261.77,261.8,7514.0,236.0797,236.1518,235.9535,235.9805,7514.0
2021-02-18 13:10:00,261.83,262.15,261.74,262.15,6555.0,236.0075,236.296,235.9264,236.296,6555.0
2021-02-18 13:20:00,262.17,262.71,262.1,262.64,12242.0,236.314,236.8008,236.2509,236.7377,12242.0
2021-02-18 13:30:00,262.69,263.08,262.69,262.94,9865.0,236.7827,237.1343,236.7827,237.0081,9865.0
2021-02-18 13:40:00,262.91,263.3,262.84,263.3,6624.0,236.981,237.3326,236.9179,237.3326,6624.0
2021-02-18 13:50:00,263.3,263.69,263.1,263.19,13083.0,237.3326,237.6841,237.1523,237.2334,13083.0
2021-02-18 14:00:00,263.13,263.69,263.13,263.42,9494.0,237.1793,237.6841,237.1793,237.4407,9494.0
2021-02-18 14:10:00,263.44,263.89,263.41,263.6,16625.0,237.4588,237.8644,237.4317,237.603,16625.0
2021-02-18 14:20:00,263.62,263.88,263.42,263.6,11657.0,237.621,237.8554,237.4407,237.603,11657.0
2021-02-18 14:30:00,263.59,263.68,263.15,263.36,11010.0,237.594,237.6751,237.1974,237.3866,11010.0
2021-02-18 14:40:00,263.39,263.47,262.47,262.48,9251.0,237.4137,237.4858,236.5844,236.5934,9251.0
2021-02-18 14:50:00,262.41,262.49,262.08,262.44,9262.0,236.5303,236.6025,236.2329,236.5574,9262.0
2021-02-18 15:00:00,262.34,262.49,262.15,262.49,6366.0,236.4672,236.6025,236.296,236.6025,6366.0
2021-02-18 15:10:00,262.48,263.31,262.31,263.3,14277.0,236.5934,237.3416,236.4402,237.3326,14277.0
2021-02-18 15:20:00,263.31,263.81,262.78,263.35,39331.0,237.3416,237.7923,236.8639,237.3776,39331.0
2021-02-18 15:30:00,263.32,263.79,263.17,263.55,35686.0,237.3506,237.7742,237.2154,237.5579,35686.0
2021-02-18 15:40:00,263.54,263.65,263.11,263.23,41258.0,237.5489,237.648,237.1613,237.2695,41258.0
2021-02-18 15:50:00,263.12,263.26,262.2,262.65,62986.0,237.1703,237.2965,236.3411,236.7467,62986.0
2021-02-19 09:30:00,262.57,264.12,262.57,263.33,84648.0,236.6746,238.0717,236.6746,237.3596,84648.0
2021-02-19 09:40:00,263.77,264.34,263.17,263.27,16471.0,237.7562,238.27,237.2154,237.3055,16471.0
2021-02-19 09:50:00,263.23,264.02,262.9,264.02,24594.0,237.2695,237.9816,236.972,237.9816,24594.0
2021-02-19 10:00:00,264.15,265.36,263.99,264.96,24797.0,238.0987,239.1894,237.9545,238.8289,24797.0
2021-02-19 10:10:00,265.18,265.48,264.41,264.43,12353.0,239.0272,239.2976,238.3331,238.3511,12353.0
2021-02-19 10:20:00,264.54,264.54,263.83,264.25,8349.0,238.4503,238.4503,237.8103,238.1889,8349.0
2021-02-19 10:30:00,264.17,264.42,263.81,264.09,6523.0,238.1168,238.3421,237.7923,238.0447,6523.0
2021-02-19 10:40:00,264.18,264.45,263.79,264.07,7346.0,238.1258,238.3691,237.7742,238.0266,7346.0
2021-02-19 10:50:00,264.0,264.09,263.36,263.37,9412.0,237.9635,238.0447,237.3866,237.3957,9412.0
2021-02-19 11:00:00,263.31,263.74,263.31,263.63,5124.0,237.3416,237.7292,237.3416,237.63,5124.0
2021-02-19 11:10:00,263.71,263.92,263.26,263.65,12752.0,237.7021,237.8914,237.2965,237.648,12752.0
2021-02-19 11:20:00,263.72,263.9,263.25,263.37,6216.0,237.7111,237.8734,237.2875,237.3957,6216.0
2021-02-19 11:30:00,263.37,263.95,263.21,263.52,4745.0,237.3957,237.9185,237.2514,237.5309,4745.0
2021-02-19 11:40:00,263.62,263.74,263.36,263.74,10758.0,237.621,237.7292,237.3866,237.7292,10758.0
2021-02-19 11:50:00,263.63,264.15,263.58,264.15,7627.0,237.63,238.0987,237.585,238.0987,7627.0
2021-02-19 12:00:00,264.06,264.35,263.87,263.93,6133.0,238.0176,238.279,237.8464,237.9004,6133.0
2021-02-19 12:10:00,263.93,264.38,263.93,264.04,4899.0,237.9004,238.3061,237.9004,237.9996,4899.0
2021-02-19 12:20:00,264.03,264.31,263.7,264.21,6859.0,237.9906,238.243,237.6931,238.1528,6859.0
2021-02-19 12:30:00,264.25,264.61,264.16,264.48,9591.0,238.1889,238.5134,238.1078,238.3962,9591.0
2021-02-19 12:40:00,264.44,264.45,263.92,263.92,4800.0,238.3601,238.3691,237.8914,237.8914,4800.0
2021-02-19 12:50:00,263.91,264.22,263.72,264.13,6564.0,237.8824,238.1618,237.7111,238.0807,6564.0
2021-02-19 13:00:00,264.04,264.04,263.78,263.8,2100.0,237.9996,237.9996,237.7652,237.7833,2100.0
2021-02-19 13:10:00,263.89,264.01,263.8,263.85,3895.0,237.8644,237.9725,237.7833,237.8283,3895.0
2021-02-19 13:20:00,263.87,264.01,263.73,263.99,4841.0,237.8464,237.9725,237.7202,237.9545,4841.0
2021-02-19 13:30:00,263.86,264.15,263.75,264.14,36600.0,237.8373,238.0987,237.7382,238.0897,36600.0
2021-02-19 13:40:00,264.11,264.35,263.89,264.21,9553.0,238.0627,238.279,237.8644,238.1528,9553.0
2021-02-19 13:50:00,264.31,264.63,264.26,264.35,12566.0,238.243,238.5314,238.1979,238.279,12566.0
2021-02-19 14:00:00,264.3,264.49,264.07,264.07,4850.0,238.2339,238.4052,238.0266,238.0266,4850.0
2021-02-19 14:10:00,264.04,264.11,263.78,263.86,5387.0,237.9996,238.0627,237.7652,237.8373,5387.0
2021-02-19 14:20:00,263.79,263.91,263.69,263.83,19581.0,237.7742,237.8824,237.6841,237.8103,19581.0
2021-02-19 14:30:00,263.96,264.17,263.83,264.04,10005.0,237.9275,238.1168,237.8103,237.9996,10005.0
2021-02-19 14:40:00,264.08,264.13,263.77,263.98,9384.0,238.0356,238.0807,237.7562,237.9455,9384.0
2021-02-19 14:50:00,263.94,264.32,263.82,264.21,6160.0,237.9094,238.252,237.8013,238.1528,6160.0
2021-02-19 15:00:00,264.17,264.68,264.17,264.54,10138.0,238.1168,238.5765,238.1168,238.4503,10138.0
2021-02-19 15:10:00,264.53,265.26,264.53,264.93,35971.0,238.4413,239.0993,238.4413,238.8018,35971.0
2021-02-19 15:20:00,264.93,264.95,264.36,264.55,15347.0,238.8018,238.8198,238.288,238.4593,15347.0
2021-02-19 15:30:00,264.6,265.17,264.27,264.28,31583.0,238.5044,239.0181,238.2069,238.2159,31583.0
2021-02-19 15:40:00,264.27,264.45,263.74,263.83,14626.0,238.2069,238.3691,237.7292,237.8103,14626.0
2021-02-19 15:50:00,263.72,263.93,263.04,263.69,96953.0,237.7111,237.9004,237.0982,237.6841,96953.0
2021-02-22 09:30:00,262.74,263.22,261.48,262.0,37024.0,236.8278,237.2605,235.6921,236.1608,37024.0
2021-02-22 09:40:00,262.21,262.61,261.1,261.62,17806.0,236.3501,236.7106,235.3495,235.8183,17806.0
2021-02-22 09:50:00,261.58,261.94,261.05,261.62,13955.0,235.7822,236.1067,235.3045,235.8183,13955.0
2021-02-22 10:00:00,261.66,262.4,261.56,261.82,13452.0,235.8543,236.5213,235.7642,235.9985,13452.0
2021-02-22 10:10:00,261.86,262.4,261.49,261.85,15668.0,236.0346,236.5213,235.7011,236.0256,15668.0
2021-02-22 10:20:00,261.98,262.91,261.63,262.55,13504.0,236.1427,236.981,235.8273,236.6565,13504.0
2021-02-22 10:30:00,262.38,262.53,262.0,262.41,9407.0,236.5033,236.6385,236.1608,236.5303,9407.0
2021-02-22 10:40:00,262.6,262.76,262.25,262.31,10137.0,236.7016,236.8458,236.3861,236.4402,10137.0
2021-02-22 10:50:00,262.13,262.63,261.66,262.63,12986.0,236.278,236.7286,235.8543,236.7286,12986.0
2021-02-22 11:00:00,262.64,262.99,262.14,262.66,11419.0,236.7377,237.0531,236.287,236.7557,11419.0
2021-02-22 11:10:00,262.57,263.28,262.55,263.16,10275.0,236.6746,237.3145,236.6565,237.2064,10275.0
2021-02-22 11:20:00,263.49,263.49,262.04,262.51,11150.0,237.5038,237.5038,236.1968,236.6205,11150.0
2021-02-22 11:30:00,262.46,262.6,262.03,262.39,10855.0,236.5754,236.7016,236.1878,236.5123,10855.0
2021-02-22 11:40:00,262.37,262.67,262.29,262.29,7715.0,236.4943,236.7647,236.4222,236.4222,7715.0
2021-02-22 11:50:00,262.46,262.72,262.15,262.3,6857.0,236.5754,236.8098,236.296,236.4312,6857.0
2021-02-22 12:00:00,262.17,262.47,262.11,262.11,9444.0,236.314,236.5844,236.2599,236.2599,9444.0
2021-02-22 12:10:00,262.13,262.45,261.91,262.32,8883.0,236.278,236.5664,236.0797,236.4492,8883.0
2021-02-22 12:20:00,262.22,263.23,262.19,262.91,11762.0,236.3591,237.2695,236.332,236.981,11762.0
2021-02-22 12:30:00,262.78,263.05,262.64,262.72,9020.0,236.8639,237.1072,236.7377,236.8098,9020.0
2021-02-22 12:40:00,262.83,262.88,262.37,262.45,11626.0,236.9089,236.954,236.4943,236.5664,11626.0
2021-02-22 12:50:00,262.46,262.68,262.25,262.68,7934.0,236.5754,236.7737,236.3861,236.7737,7934.0
2021-02-22 13:00:00,262.77,262.9,262.58,262.73,5860.0,236.8548,236.972,236.6836,236.8188,5860.0
2021-02-22 13:10:00,262.79,262.95,262.43,262.45,6616.0,236.8729,237.0171,236.5484,236.5664,6616.0
2021-02-22 13:20:00,262.56,263.12,262.47,263.12,6360.0,236.6655,237.1703,236.5844,237.1703,6360.0
2021-02-22 13:30:00,263.13,264.05,263.13,264.04,11959.0,237.1793,238.0086,237.1793,237.9996,11959.0
2021-02-22 13:40:00,264.08,264.34,263.92,263.97,11436.0,238.0356,238.27,237.8914,237.9365,11436.0
2021-02-22 13:50:00,264.04,264.34,263.62,264.04,11620.0,237.9996,238.27,237.621,237.9996,11620.0
2021-02-22 14:00:00,264.22,264.3,263.87,263.87,9478.0,238.1618,238.2339,237.8464,237.8464,9478.0
2021-02-22 14:10:00,263.85,264.08,263.58,263.93,12172.0,237.8283,238.0356,237.585,237.9004,12172.0
2021-02-22 14:20:00,263.93,264.28,263.56,264.24,19471.0,237.9004,238.2159,237.5669,238.1799,19471.0
2021-02-22 14:30:00,264.18,264.23,263.99,264.18,15150.0,238.1258,238.1708,237.9545,238.1258,15150.0
2021-02-22 14:40:00,264.14,264.59,264.05,264.46,12647.0,238.0897,238.4953,238.0086,238.3782,12647.0
2021-02-22 14:50:00,264.32,264.87,264.32,264.6,10852.0,238.252,238.7477,238.252,238.5044,10852.0
2021-02-22 15:00:00,264.69,265.41,264.68,265.24,13838.0,238.5855,239.2345,238.5765,239.0812,13838.0
2021-02-22 15:10:00,265.27,265.47,265.11,265.19,27919.0,239.1083,239.2886,238.9641,239.0362,27919.0
2021-02-22 15:20:00,265.26,265.27,264.87,265.19,27040.0,239.0993,239.1083,238.7477,239.0362,27040.0
2021-02-22 15:30:00,265.28,265.47,265.06,265.25,28727.0,239.1173,239.2886,238.919,239.0903,28727.0
2021-02-22 15:40:00,265.13,265.65,264.93,265.4,27486.0,238.9821,239.4508,238.8018,239.2255,27486.0
2021-02-22 15:50:00,265.48,265.51,264.85,265.35,79356.0,239.2976,239.3246,238.7297,239.1804,79356.0
2021-02-23 09:30:00,265.65,267.49,265.0,266.96,60763.0,239.4508,241.1093,238.8649,240.6316,60763.0
2021-02-23 09:40:00,266.7,266.7,264.31,264.51,45454.0,240.3972,240.3972,238.243,238.4232,45454.0
2021-02-23 09:50:00,264.45,265.47,263.72,264.42,30132.0,238.3691,239.2886,237.7111,238.3421,30132.0
2021-02-23 10:00:00,264.62,264.62,262.65,263.56,34265.0,238.5224,238.5224,236.7467,237.5669,34265.0
2021-02-23 10:10:00,263.71,263.85,262.08,262.78,22071.0,237.7021,237.8283,236.2329,236.8639,22071.0
2021-02-23 10:20:00,262.97,263.49,262.61,262.72,7544.0,237.0351,237.5038,236.7106,236.8098,7544.0
2021-02-23 10:30:00,262.72,263.05,261.76,262.47,14517.0,236.8098,237.1072,235.9444,236.5844,14517.0
2021-02-23 10:40:00,262.49,263.92,262.26,263.35,15443.0,236.6025,237.8914,236.3951,237.3776,15443.0
2021-02-23 10:50:00,263.21,264.05,262.96,263.2,10884.0,237.2514,238.0086,237.0261,237.2424,10884.0
2021-02-23 11:00:00,263.22,263.42,262.69,263.0,13295.0,237.2605,237.4407,236.7827,237.0622,13295.0
2021-02-23 11:10:00,263.19,263.33,262.27,262.53,16860.0,237.2334,237.3596,236.4041,236.6385,16860.0
2021-02-23 11:20:00,262.54,263.26,262.32,263.14,8391.0,236.6475,237.2965,236.4492,237.1883,8391.0
2021-02-23 11:30:00,263.14,264.4,263.09,264.4,8001.0,237.1883,238.3241,237.1433,238.3241,8001.0
2021-02-23 11:40:00,264.26,264.26,263.33,263.6,12647.0,238.1979,238.1979,237.3596,237.603,12647.0
2021-02-23 11:50:00,263.44,263.53,262.71,263.19,13443.0,237.4588,237.5399,236.8008,237.2334,13443.0
2021-02-23 12:00:00,263.25,263.25,262.09,262.11,17287.0,237.2875,237.2875,236.2419,236.2599,17287.0
2021-02-23 12:10:00,262.0,262.17,261.31,261.55,15069.0,236.1608,236.314,235.5388,235.7552,15069.0
2021-02-23 12:20:00,261.4,261.4,260.72,260.81,15978.0,235.62,235.62,235.007,235.0881,15978.0
2021-02-23 12:30:00,260.74,261.25,260.51,261.03,21327.0,235.025,235.4847,234.8177,235.2864,21327.0
2021-02-23 12:40:00,261.03,261.05,260.72,260.72,15168.0,235.2864,235.3045,235.007,235.007,15168.0
2021-02-23 12:50:00,260.7,260.79,259.76,259.88,14793.0,234.989,235.0701,234.1417,234.2499,14793.0
2021-02-23 13:00:00,259.88,260.3,259.61,259.7,9888.0,234.2499,234.6284,234.0065,234.0876,9888.0
2021-02-23 13:10:00,259.8,259.96,259.59,259.74,8469.0,234.1777,234.322,233.9885,234.1237,8469.0
2021-02-23 13:20:00,259.82,260.59,259.73,260.44,33283.0,234.1958,234.8898,234.1147,234.7546,33283.0
2021-02-23 13:30:00,260.42,261.11,260.39,261.02,10882.0,234.7366,235.3586,234.7096,235.2774,10882.0
2021-02-23 13:40:00,261.07,261.24,260.7,260.76,13930.0,235.3225,235.4757,234.989,235.0431,13930.0
2021-02-23 13:50:00,260.71,261.32,260.71,260.75,9253.0,234.998,235.5478,234.998,235.0341,9253.0
2021-02-23 14:00:00,260.7,260.74,260.22,260.34,13504.0,234.989,235.025,234.5563,234.6645,13504.0
2021-02-23 14:10:00,260.38,261.8,260.37,261.7,22917.0,234.7005,235.9805,234.6915,235.8904,22917.0
2021-02-23 14:20:00,261.8,261.8,261.29,261.55,19278.0,235.9805,235.9805,235.5208,235.7552,19278.0
2021-02-23 14:30:00,261.55,261.61,261.09,261.49,9676.0,235.7552,235.8092,235.3405,235.7011,9676.0
2021-02-23 14:40:00,261.48,261.79,261.43,261.68,15994.0,235.6921,235.9715,235.647,235.8723,15994.0
2021-02-23 14:50:00,261.7,262.56,261.64,262.15,26673.0,235.8904,236.6655,235.8363,236.296,26673.0
2021-02-23 15:00:00,262.06,262.71,262.05,262.62,19952.0,236.2149,236.8008,236.2058,236.7196,19952.0
2021-02-23 15:10:00,262.62,263.3,262.44,263.06,21323.0,236.7196,237.3326,236.5574,237.1162,21323.0
2021-02-23 15:20:00,263.19,263.53,262.97,263.36,23832.0,237.2334,237.5399,237.0351,237.3866,23832.0
2021-02-23 15:30:00,263.44,263.93,263.16,263.9,34478.0,237.4588,237.9004,237.2064,237.8734,34478.0
2021-02-23 15:40:00,263.9,264.26,263.86,264.06,24913.0,237.8734,238.1979,237.8373,238.0176,24913.0
2021-02-23 15:50:00,264.07,264.47,263.08,263.33,92738.0,238.0266,238.3872,237.1343,237.3596,92738.0
2021-02-24 09:30:00,262.78,265.71,262.78,265.39,28250.0,236.8639,239.5049,236.8639,239.2164,28250.0
2021-02-24 09:40:00,265.09,265.82,264.56,265.0,8016.0,238.946,239.604,238.4683,238.8649,8016.0
2021-02-24 09:50:00,264.86,264.86,263.55,264.27,8313.0,238.7387,238.7387,237.5579,238.2069,8313.0
2021-02-24 10:00:00,264.41,264.97,263.26,263.54,9694.0,238.3331,238.8379,237.2965,237.5489,9694.0
2021-02-24 10:10:00,263.44,263.73,263.1,263.34,9111.0,237.4588,237.7202,237.1523,237.3686,9111.0
2021-02-24 10:20:00,263.74,264.21,263.47,263.53,7843.0,237.7292,238.1528,237.4858,237.5399,7843.0
2021-02-24 10:30:00,263.73,264.16,262.85,262.92,14314.0,237.7202,238.1078,236.9269,236.99,14314.0
2021-02-24 10:40:00,263.12,264.22,263.0,264.03,11580.0,237.1703,238.1618,237.0622,237.9906,11580.0
2021-02-24 10:50:00,264.02,264.11,263.37,263.61,21074.0,237.9816,238.0627,237.3957,237.612,21074.0
2021-02-24 11:00:00,263.75,263.92,263.52,263.56,8118.0,237.7382,237.8914,237.5309,237.5669,8118.0
2021-02-24 11:10:00,263.36,263.36,262.69,263.32,15733.0,237.3866,237.3866,236.7827,237.3506,15733.0
2021-02-24 11:20:00,263.3,264.07,263.27,263.67,10616.0,237.3326,238.0266,237.3055,237.6661,10616.0
2021-02-24 11:30:00,263.74,263.97,263.13,263.48,38046.0,237.7292,237.9365,237.1793,237.4948,38046.0
2021-02-24 11:40:00,263.41,263.68,262.89,263.07,8779.0,237.4317,237.6751,236.963,237.1252,8779.0
2021-02-24 11:50:00,262.98,263.06,262.24,262.5,6701.0,237.0441,237.1162,236.3771,236.6115,6701.0
2021-02-24 12:00:00,262.53,262.85,262.11,262.79,10696.0,236.6385,236.9269,236.2599,236.8729,10696.0
2021-02-24 12:10:00,262.74,263.23,262.65,263.21,21970.0,236.8278,237.2695,236.7467,237.2514,21970.0
2021-02-24 12:20:00,263.15,263.86,263.15,263.62,9269.0,237.1974,237.8373,237.1974,237.621,9269.0
2021-02-24 12:30:00,263.5,263.78,263.12,263.12,9889.0,237.5128,237.7652,237.1703,237.1703,9889.0
2021-02-24 12:40:00,263.08,263.21,262.59,262.72,7534.0,237.1343,237.2514,236.6926,236.8098,7534.0
2021-02-24 12:50:00,262.62,262.71,262.19,262.19,11157.0,236.7196,236.8008,236.332,236.332,11157.0
2021-02-24 13:00:00,262.24,263.18,262.24,263.08,13190.0,236.3771,237.2244,236.3771,237.1343,13190.0
2021-02-24 13:10:00,263.23,263.75,263.0,263.08,16236.0,237.2695,237.7382,237.0622,237.1343,16236.0
2021-02-24 13:20:00,263.13,263.55,263.01,263.37,10896.0,237.1793,237.5579,237.0712,237.3957,10896.0
2021-02-24 13:30:00,263.43,263.8,263.43,263.62,11672.0,237.4497,237.7833,237.4497,237.621,11672.0
2021-02-24 13:40:00,263.59,263.79,263.19,263.39,20277.0,237.594,237.7742,237.2334,237.4137,20277.0
2021-02-24 13:50:00,263.4,264.16,263.27,264.06,17371.0,237.4227,238.1078,237.3055,238.0176,17371.0
2021-02-24 14:00:00,264.01,264.36,263.39,263.43,24746.0,237.9725,238.288,237.4137,237.4497,24746.0
2021-02-24 14:10:00,263.39,263.39,262.38,263.36,20954.0,237.4137,237.4137,236.5033,237.3866,20954.0
2021-02-24 14:20:00,263.42,263.63,263.33,263.34,17017.0,237.4407,237.63,237.3596,237.3686,17017.0
2021-02-24 14:30:00,263.49,263.59,262.94,263.01,17142.0,237.5038,237.594,237.0081,237.0712,17142.0
2021-02-24 14:40:00,263.04,263.04,262.52,262.63,9688.0,237.0982,237.0982,236.6295,236.7286,9688.0
2021-02-24 14:50:00,262.65,262.95,262.59,262.74,6447.0,236.7467,237.0171,236.6926,236.8278,6447.0
2021-02-24 15:00:00,262.95,263.3,262.95,263.24,9440.0,237.0171,237.3326,237.0171,237.2785,9440.0
2021-02-24 15:10:00,263.28,263.71,263.28,263.54,7052.0,237.3145,237.7021,237.3145,237.5489,7052.0
2021-02-24 15:20:00,263.48,264.0,263.48,263.72,12048.0,237.4948,237.9635,237.4948,237.7111,12048.0
2021-02-24 15:30:00,263.72,263.86,263.43,263.52,25811.0,237.7111,237.8373,237.4497,237.5309,25811.0
2021-02-24 15:40:00,263.47,263.81,263.42,263.63,17846.0,237.4858,237.7923,237.4407,237.63,17846.0
2021-02-24 15:50:00,263.66,263.83,263.19,263.26,49697.0,237.6571,237.8103,237.2334,237.2965,49697.0
2021-02-25 09:30:00,264.0,264.36,262.98,263.72,21546.0,237.9635,238.288,237.0441,237.7111,21546.0
2021-02-25 09:40:00,263.71,264.46,263.67,263.87,8131.0,237.7021,238.3782,237.6661,237.8464,8131.0
2021-02-25 09:50:00,264.0,264.54,263.17,264.15,8591.0,237.9635,238.4503,237.2154,238.0987,8591.0
2021-02-25 10:00:00,264.21,264.4,262.55,262.88,25440.0,238.1528,238.3241,236.6565,236.954,25440.0
2021-02-25 10:10:00,262.9,263.84,262.44,263.0,12934.0,236.972,237.8193,236.5574,237.0622,12934.0
2021-02-25 10:20:00,263.07,263.3,262.65,262.74,8577.0,237.1252,237.3326,236.7467,236.8278,8577.0
2021-02-25 10:30:00,262.87,262.9,262.15,262.51,5902.0,236.945,236.972,236.296,236.6205,5902.0
2021-02-25 10:40:00,262.44,262.65,261.97,261.97,7509.0,236.5574,236.7467,236.1337,236.1337,7509.0
2021-02-25 10:50:00,261.85,262.66,261.59,262.58,7123.0,236.0256,236.7557,235.7912,236.6836,7123.0
2021-02-25 11:00:00,262.6,263.07,262.52,263.07,4986.0,236.7016,237.1252,236.6295,237.1252,4986.0
2021-02-25 11:10:00,263.01,263.68,262.65,263.68,10642.0,237.0712,237.6751,236.7467,237.6751,10642.0
2021-02-25 11:20:00,263.56,263.66,263.15,263.44,6443.0,237.5669,237.6571,237.1974,237.4588,6443.0
2021-02-25 11:30:00,263.35,263.35,262.48,262.77,5494.0,237.3776,237.3776,236.5934,236.8548,5494.0
2021-02-25 11:40:00,262.83,262.89,262.16,262.69,10871.0,236.9089,236.963,236.305,236.7827,10871.0
2021-02-25 11:50:00,262.84,263.37,262.47,262.78,6459.0,236.9179,237.3957,236.5844,236.8639,6459.0
2021-02-25 12:00:00,262.77,263.99,262.61,263.87,12162.0,236.8548,237.9545,236.7106,237.8464,12162.0
2021-02-25 12:10:00,263.94,264.78,263.63,264.5,8265.0,237.9094,238.6666,237.63,238.4142,8265.0
2021-02-25 12:20:00,264.45,264.51,263.79,263.82,9738.0,238.3691,238.4232,237.7742,237.8013,9738.0
2021-02-25 12:30:00,263.81,263.81,262.99,263.12,7399.0,237.7923,237.7923,237.0531,237.1703,7399.0
2021-02-25 12:40:00,263.2,263.43,262.6,263.08,7374.0,237.2424,237.4497,236.7016,237.1343,7374.0
2021-02-25 12:50:00,262.85,262.85,262.06,262.24,8369.0,236.9269,236.9269,236.2149,236.3771,8369.0
2021-02-25 13:00:00,262.11,262.41,261.5,261.99,6248.0,236.2599,236.5303,235.7101,236.1518,6248.0
2021-02-25 13:10:00,262.08,262.37,261.71,262.04,10397.0,236.2329,236.4943,235.8994,236.1968,10397.0
2021-02-25 13:20:00,262.12,262.2,261.31,261.34,22045.0,236.2689,236.3411,235.5388,235.5659,22045.0
2021-02-25 13:30:00,261.27,261.41,260.72,261.14,13830.0,235.5028,235.629,235.007,235.3856,13830.0
2021-02-25 13:40:00,261.19,261.37,260.91,260.98,15410.0,235.4307,235.5929,235.1783,235.2414,15410.0
2021-02-25 13:50:00,260.99,261.19,260.67,261.19,6187.0,235.2504,235.4307,234.9619,235.4307,6187.0
2021-02-25 14:00:00,261.0,262.03,260.89,261.94,3885.0,235.2594,236.1878,235.1602,236.1067,3885.0
2021-02-25 14:10:00,261.82,262.14,261.62,262.06,11667.0,235.9985,236.287,235.8183,236.2149,11667.0
2021-02-25 14:20:00,262.09,262.24,261.76,261.87,12038.0,236.2419,236.3771,235.9444,236.0436,12038.0
2021-02-25 14:30:00,261.71,261.81,261.18,261.18,8451.0,235.8994,235.9895,235.4216,235.4216,8451.0
2021-02-25 14:40:00,261.15,261.32,260.99,261.1,9293.0,235.3946,235.5478,235.2504,235.3495,9293.0
2021-02-25 14:50:00,261.01,261.42,260.88,261.17,9621.0,235.2684,235.638,235.1512,235.4126,9621.0
2021-02-25 15:00:00,261.07,261.44,260.86,260.93,8893.0,235.3225,235.656,235.1332,235.1963,8893.0
2021-02-25 15:10:00,261.06,261.33,260.58,260.82,14568.0,235.3135,235.5569,234.8808,235.0972,14568.0
2021-02-25 15:20:00,260.86,261.1,260.38,260.45,11673.0,235.1332,235.3495,234.7005,234.7636,11673.0
2021-02-25 15:30:00,260.56,260.95,259.72,260.23,19055.0,234.8628,235.2143,234.1056,234.5653,19055.0
2021-02-25 15:40:00,260.29,261.56,259.76,261.23,20174.0,234.6194,235.7642,234.1417,235.4667,20174.0
2021-02-25 15:50:00,261.38,261.48,260.36,260.38,62540.0,235.6019,235.6921,234.6825,234.7005,62540.0
2021-02-26 09:30:00,259.37,259.75,257.49,258.56,33218.0,233.7902,234.1327,232.0956,233.06,33218.0
2021-02-26 09:40:00,257.92,259.49,257.9,258.87,10360.0,232.4832,233.8983,232.4651,233.3395,10360.0
2021-02-26 09:50:00,259.0,260.13,259.0,260.13,10576.0,233.4566,234.4752,233.4566,234.4752,10576.0
2021-02-26 10:00:00,260.24,260.24,259.12,259.27,13058.0,234.5744,234.5744,233.5648,233.7,13058.0
2021-02-26 10:10:00,259.2,259.5,257.88,258.04,14210.0,233.6369,233.9073,232.4471,232.5913,14210.0
2021-02-26 10:20:00,258.06,258.61,256.56,256.64,31781.0,232.6094,233.1051,231.2573,231.3294,31781.0
2021-02-26 10:30:00,256.65,258.17,256.65,258.17,31702.0,231.3384,232.7085,231.3384,232.7085,31702.0
2021-02-26 10:40:00,258.39,259.05,257.94,259.03,31710.0,232.9068,233.5017,232.5012,233.4837,31710.0
2021-02-26 10:50:00,259.03,260.49,258.68,260.49,15261.0,233.4837,234.7997,233.1682,234.7997,15261.0
2021-02-26 11:00:00,260.47,261.11,259.9,260.34,29602.0,234.7817,235.3586,234.2679,234.6645,29602.0
2021-02-26 11:10:00,260.12,260.13,258.94,259.01,19192.0,234.4662,234.4752,233.4026,233.4657,19192.0
2021-02-26 11:20:00,259.01,259.09,258.44,258.44,16807.0,233.4657,233.5378,232.9519,232.9519,16807.0
2021-02-26 11:30:00,258.41,259.48,258.3,259.45,27450.0,232.9248,233.8893,232.8257,233.8623,27450.0
2021-02-26 11:40:00,259.25,259.54,258.66,259.07,20598.0,233.682,233.9434,233.1502,233.5197,20598.0
2021-02-26 11:50:00,259.15,259.17,258.48,258.62,12756.0,233.5919,233.6099,232.9879,233.1141,12756.0
2021-02-26 12:00:00,258.86,259.4,258.53,259.38,42028.0,233.3305,233.8172,233.033,233.7992,42028.0
2021-02-26 12:10:00,259.4,260.23,259.25,259.87,36316.0,233.8172,234.5653,233.682,234.2408,36316.0
2021-02-26 12:20:00,259.9,260.01,259.33,259.34,10213.0,234.2679,234.367,233.7541,233.7631,10213.0
2021-02-26 12:30:00,259.38,260.0,259.29,259.78,12109.0,233.7992,234.358,233.718,234.1597,12109.0
2021-02-26 12:40:00,259.71,259.76,259.44,259.62,4424.0,234.0966,234.1417,233.8533,234.0155,4424.0
2021-02-26 12:50:00,259.59,259.76,258.94,258.94,3721.0,233.9885,234.1417,233.4026,233.4026,3721.0
2021-02-26 13:00:00,258.66,258.9,258.39,258.67,4372.0,233.1502,233.3665,232.9068,233.1592,4372.0
2021-02-26 13:10:00,258.7,259.07,258.34,259.02,5337.0,233.1862,233.5197,232.8617,233.4747,5337.0
2021-02-26 13:20:00,259.01,259.17,258.86,258.94,5348.0,233.4657,233.6099,233.3305,233.4026,5348.0
2021-02-26 13:30:00,259.02,259.02,258.59,258.6,5253.0,233.4747,233.4747,233.0871,233.0961,5253.0
2021-02-26 13:40:00,258.61,258.79,257.87,258.03,5563.0,233.1051,233.2674,232.4381,232.5823,5563.0
2021-02-26 13:50:00,257.89,257.99,257.59,257.77,6470.0,232.4561,232.5463,232.1857,232.348,6470.0
2021-02-26 14:00:00,257.82,258.17,257.47,257.73,7825.0,232.393,232.7085,232.0775,232.3119,7825.0
2021-02-26 14:10:00,257.7,257.78,256.85,256.86,6997.0,232.2849,232.357,231.5187,231.5277,6997.0
2021-02-26 14:20:00,256.86,257.28,256.75,257.15,5216.0,231.5277,231.9063,231.4285,231.7891,5216.0
2021-02-26 14:30:00,256.97,257.39,256.9,256.9,7955.0,231.6268,232.0054,231.5638,231.5638,7955.0
2021-02-26 14:40:00,256.81,257.47,256.7,257.46,7213.0,231.4826,232.0775,231.3835,232.0685,7213.0
2021-02-26 14:50:00,257.28,257.72,257.16,257.31,8840.0,231.9063,232.3029,231.7981,231.9333,8840.0
2021-02-26 15:00:00,257.42,258.23,257.28,258.13,13639.0,232.0325,232.7626,231.9063,232.6724,13639.0
2021-02-26 15:10:00,258.09,258.13,257.88,258.08,11282.0,232.6364,232.6724,232.4471,232.6274,11282.0
2021-02-26 15:20:00,258.11,258.21,257.35,257.56,11857.0,232.6544,232.7446,231.9694,232.1587,11857.0
2021-02-26 15:30:00,257.55,257.62,256.85,257.04,18934.0,232.1496,232.2127,231.5187,231.6899,18934.0
2021-02-26 15:40:00,256.91,258.09,256.9,257.63,17844.0,231.5728,232.6364,231.5638,232.2218,17844.0
2021-02-26 15:50:00,257.54,257.81,255.57,255.57,78300.0,232.1406,232.384,230.3649,230.3649,78300.0
2021-03-01 09:30:00,258.4,261.54,258.4,260.23,41354.0,232.9158,235.7461,232.9158,234.5653,41354.0
2021-03-01 09:40:00,260.49,261.53,260.22,261.17,10617.0,234.7997,235.7371,234.5563,235.4126,10617.0
2021-03-01 09:50:00,261.53,262.0,260.88,261.32,10364.0,235.7371,236.1608,235.1512,235.5478,10364.0
2021-03-01 10:00:00,261.14,261.98,260.99,261.56,5177.0,235.3856,236.1427,235.2504,235.7642,5177.0
2021-03-01 10:10:00,261.46,262.5,261.41,262.5,5212.0,235.674,236.6115,235.629,236.6115,5212.0
2021-03-01 10:20:00,262.63,262.91,261.93,262.6,10875.0,236.7286,236.981,236.0977,236.7016,10875.0
2021-03-01 10:30:00,262.52,263.12,262.52,262.98,4300.0,236.6295,237.1703,236.6295,237.0441,4300.0
2021-03-01 10:40:00,263.15,263.27,261.91,261.91,12041.0,237.1974,237.3055,236.0797,236.0797,12041.0
2021-03-01 10:50:00,261.9,262.67,261.9,262.66,7480.0,236.0706,236.7647,236.0706,236.7557,7480.0
2021-03-01 11:00:00,262.55,262.55,261.61,261.82,11621.0,236.6565,236.6565,235.8092,235.9985,11621.0
2021-03-01 11:10:00,262.03,262.07,261.52,261.76,12185.0,236.1878,236.2239,235.7281,235.9444,12185.0
2021-03-01 11:20:00,261.75,261.9,261.0,261.21,44350.0,235.9354,236.0706,235.2594,235.4487,44350.0
2021-03-01 11:30:00,261.26,261.6,261.13,261.13,5723.0,235.4938,235.8002,235.3766,235.3766,5723.0
2021-03-01 11:40:00,261.23,261.43,261.09,261.1,8160.0,235.4667,235.647,235.3405,235.3495,8160.0
2021-03-01 11:50:00,261.11,261.61,260.99,261.61,7865.0,235.3586,235.8092,235.2504,235.8092,7865.0
2021-03-01 12:00:00,261.64,262.21,261.64,262.21,3815.0,235.8363,236.3501,235.8363,236.3501,3815.0
2021-03-01 12:10:00,262.13,262.3,261.85,261.88,7673.0,236.278,236.4312,236.0256,236.0526,7673.0
2021-03-01 12:20:00,261.92,262.21,261.74,261.95,6345.0,236.0887,236.3501,235.9264,236.1157,6345.0
2021-03-01 12:30:00,261.98,262.29,261.9,262.2,6327.0,236.1427,236.4222,236.0706,236.3411,6327.0
2021-03-01 12:40:00,262.07,262.22,261.98,262.17,4039.0,236.2239,236.3591,236.1427,236.314,4039.0
2021-03-01 12:50:00,262.02,262.27,261.59,261.59,3610.0,236.1788,236.4041,235.7912,235.7912,3610.0
2021-03-01 13:00:00,261.61,261.68,261.29,261.55,4446.0,235.8092,235.8723,235.5208,235.7552,4446.0
2021-03-01 13:10:00,261.4,261.4,260.66,260.7,7773.0,235.62,235.62,234.9529,234.989,7773.0
2021-03-01 13:20:00,260.75,261.04,260.65,260.88,4242.0,235.0341,235.2955,234.9439,235.1512,4242.0
2021-03-01 13:30:00,260.95,261.36,260.91,261.36,3673.0,235.2143,235.5839,235.1783,235.5839,3673.0
2021-03-01 13:40:00,261.31,261.62,261.31,261.52,6188.0,235.5388,235.8183,235.5388,235.7281,6188.0
2021-03-01 13:50:00,261.42,261.63,261.39,261.54,2898.0,235.638,235.8273,235.6109,235.7461,2898.0
2021-03-01 14:00:00,261.54,261.98,261.43,261.85,38759.0,235.7461,236.1427,235.647,236.0256,38759.0
2021-03-01 14:10:00,261.91,262.26,261.9,262.25,8428.0,236.0797,236.3951,236.0706,236.3861,8428.0
2021-03-01 14:20:00,262.32,262.79,262.3,262.66,6366.0,236.4492,236.8729,236.4312,236.7557,6366.0
2021-03-01 14:30:00,262.67,263.0,262.52,262.52,8370.0,236.7647,237.0622,236.6295,236.6295,8370.0
2021-03-01 14:40:00,262.51,262.61,261.83,261.95,9961.0,236.6205,236.7106,236.0075,236.1157,9961.0
2021-03-01 14:50:00,261.8,262.06,261.49,261.49,7067.0,235.9805,236.2149,235.7011,235.7011,7067.0
2021-03-01 15:00:00,261.5,261.61,260.87,261.39,8947.0,235.7101,235.8092,235.1422,235.6109,8947.0
2021-03-01 15:10:00,261.44,261.45,260.97,261.45,6773.0,235.656,235.665,235.2324,235.665,6773.0
2021-03-01 15:20:00,261.47,261.84,261.47,261.8,5664.0,235.683,236.0166,235.683,235.9805,5664.0
2021-03-01 15:30:00,261.79,261.85,260.92,260.95,11341.0,235.9715,236.0256,235.1873,235.2143,11341.0
2021-03-01 15:40:00,261.04,261.11,259.97,260.52,38005.0,235.2955,235.3586,234.331,234.8267,38005.0
2021-03-01 15:50:00,260.39,261.21,260.32,261.18,41706.0,234.7096,235.4487,234.6465,235.4216,41706.0
2021-03-02 09:30:00,261.7,264.36,261.7,262.97,19047.0,235.8904,238.288,235.8904,237.0351,19047.0
2021-03-02 09:40:00,262.84,263.21,261.88,261.88,7669.0,236.9179,237.2514,236.0526,236.0526,7669.0
2021-03-02 09:50:00,262.05,263.59,262.01,263.21,10018.0,236.2058,237.594,236.1698,237.2514,10018.0
2021-03-02 10:00:00,263.26,263.9,263.1,263.17,6282.0,237.2965,237.8734,237.1523,237.2154,6282.0
2021-03-02 10:10:00,263.17,263.51,262.65,263.09,5499.0,237.2154,237.5219,236.7467,237.1433,5499.0
2021-03-02 10:20:00,263.04,263.08,262.32,262.46,6314.0,237.0982,237.1343,236.4492,236.5754,6314.0
2021-03-02 10:30:00,262.46,263.05,262.29,262.76,13347.0,236.5754,237.1072,236.4222,236.8458,13347.0
2021-03-02 10:40:00,262.76,263.26,262.76,263.23,9407.0,236.8458,237.2965,236.8458,237.2695,9407.0
2021-03-02 10:50:00,263.23,263.34,262.28,262.41,5213.0,237.2695,237.3686,236.4132,236.5303,5213.0
2021-03-02 11:00:00,262.3,262.47,261.69,262.25,6233.0,236.4312,236.5844,235.8813,236.3861,6233.0
2021-03-02 11:10:00,262.23,262.6,262.23,262.28,6230.0,236.3681,236.7016,236.3681,236.4132,6230.0
2021-03-02 11:20:00,262.31,262.54,261.82,262.13,10097.0,236.4402,236.6475,235.9985,236.278,10097.0
2021-03-02 11:30:00,262.05,262.17,261.39,261.73,4725.0,236.2058,236.314,235.6109,235.9174,4725.0
2021-03-02 11:40:00,261.54,262.11,261.47,262.11,3146.0,235.7461,236.2599,235.683,236.2599,3146.0
2021-03-02 11:50:00,262.03,262.6,261.95,262.1,6880.0,236.1878,236.7016,236.1157,236.2509,6880.0
2021-03-02 12:00:00,262.25,262.65,262.0,262.65,5529.0,236.3861,236.7467,236.1608,236.7467,5529.0
2021-03-02 12:10:00,262.62,263.25,262.51,263.12,4420.0,236.7196,237.2875,236.6205,237.1703,4420.0
2021-03-02 12:20:00,263.07,263.29,263.01,263.09,2301.0,237.1252,237.3236,237.0712,237.1433,2301.0
2021-03-02 12:30:00,263.06,263.77,263.06,263.53,6244.0,237.1162,237.7562,237.1162,237.5399,6244.0
2021-03-02 12:40:00,263.56,264.07,263.47,264.01,5568.0,237.5669,238.0266,237.4858,237.9725,5568.0
2021-03-02 12:50:00,264.11,264.5,263.9,264.35,10657.0,238.0627,238.4142,237.8734,238.279,10657.0
2021-03-02 13:00:00,264.43,264.96,264.4,264.81,15629.0,238.3511,238.8289,238.3241,238.6936,15629.0
2021-03-02 13:10:00,264.88,264.95,264.58,264.89,9226.0,238.7567,238.8198,238.4863,238.7658,9226.0
2021-03-02 13:20:00,264.82,264.88,264.45,264.83,8315.0,238.7027,238.7567,238.3691,238.7117,8315.0
2021-03-02 13:30:00,264.78,265.25,264.78,265.24,12029.0,238.6666,239.0903,238.6666,239.0812,12029.0
2021-03-02 13:40:00,265.09,265.99,264.82,265.99,11291.0,238.946,239.7573,238.7027,239.7573,11291.0
2021-03-02 13:50:00,265.95,266.97,265.79,266.61,35488.0,239.7212,240.6406,239.577,240.3161,35488.0
2021-03-02 14:00:00,266.5,266.57,265.59,265.63,11149.0,240.217,240.2801,239.3967,239.4328,11149.0
2021-03-02 14:10:00,265.71,266.26,265.47,265.62,9640.0,239.5049,240.0006,239.2886,239.4238,9640.0
2021-03-02 14:20:00,265.71,266.3,265.66,266.1,11481.0,239.5049,240.0367,239.4598,239.8564,11481.0
2021-03-02 14:30:00,266.13,266.42,266.06,266.21,9841.0,239.8835,240.1449,239.8204,239.9556,9841.0
2021-03-02 14:40:00,266.24,266.46,265.87,266.25,15591.0,239.9826,240.1809,239.6491,239.9916,15591.0
2021-03-02 14:50:00,266.2,266.52,265.95,266.22,19139.0,239.9466,240.235,239.7212,239.9646,19139.0
2021-03-02 15:00:00,266.38,266.41,266.08,266.33,10883.0,240.1088,240.1358,239.8384,240.0637,10883.0
2021-03-02 15:10:00,266.29,266.38,265.84,266.13,20134.0,240.0277,240.1088,239.6221,239.8835,20134.0
2021-03-02 15:20:00,266.08,266.57,266.03,266.09,21623.0,239.8384,240.2801,239.7933,239.8474,21623.0
2021-03-02 15:30:00,266.09,266.2,265.49,265.59,23698.0,239.8474,239.9466,239.3066,239.3967,23698.0
2021-03-02 15:40:00,265.56,265.81,265.01,265.33,36727.0,239.3697,239.595,238.8739,239.1624,36727.0
2021-03-02 15:50:00,265.32,266.1,264.92,266.0,219010.0,239.1533,239.8564,238.7928,239.7663,219010.0
2021-03-03 09:30:00,262.88,265.67,261.74,263.98,48851.0,236.954,239.4688,235.9264,237.9455,48851.0
2021-03-03 09:40:00,263.97,264.31,263.25,264.21,22844.0,237.9365,238.243,237.2875,238.1528,22844.0
2021-03-03 09:50:00,264.31,264.44,262.53,262.61,16237.0,238.243,238.3601,236.6385,236.7106,16237.0
2021-03-03 10:00:00,262.68,263.64,262.39,263.63,25227.0,236.7737,237.639,236.5123,237.63,25227.0
2021-03-03 10:10:00,263.48,263.63,262.92,263.21,11590.0,237.4948,237.63,236.99,237.2514,11590.0
2021-03-03 10:20:00,263.22,264.5,263.21,264.19,11452.0,237.2605,238.4142,237.2514,238.1348,11452.0
2021-03-03 10:30:00,264.05,264.19,263.07,263.23,8571.0,238.0086,238.1348,237.1252,237.2695,8571.0
2021-03-03 10:40:00,263.23,263.54,262.91,262.91,13691.0,237.2695,237.5489,236.981,236.981,13691.0
2021-03-03 10:50:00,263.01,263.5,262.91,263.44,15564.0,237.0712,237.5128,236.981,237.4588,15564.0
2021-03-03 11:00:00,263.38,263.84,263.32,263.8,10628.0,237.4047,237.8193,237.3506,237.7833,10628.0
2021-03-03 11:10:00,263.71,264.15,263.56,264.15,9863.0,237.7021,238.0987,237.5669,238.0987,9863.0
2021-03-03 11:20:00,264.12,264.12,263.41,263.61,19490.0,238.0717,238.0717,237.4317,237.612,19490.0
2021-03-03 11:30:00,263.65,264.11,263.5,263.63,9864.0,237.648,238.0627,237.5128,237.63,9864.0
2021-03-03 11:40:00,263.73,264.07,263.56,263.83,7016.0,237.7202,238.0266,237.5669,237.8103,7016.0
2021-03-03 11:50:00,263.83,264.15,263.83,263.9,11202.0,237.8103,238.0987,237.8103,237.8734,11202.0
2021-03-03 12:00:00,263.94,264.23,263.82,264.21,4602.0,237.9094,238.1708,237.8013,238.1528,4602.0
2021-03-03 12:10:00,264.19,264.24,263.94,264.09,5959.0,238.1348,238.1799,237.9094,238.0447,5959.0
2021-03-03 12:20:00,264.04,264.34,264.03,264.34,7115.0,237.9996,238.27,237.9906,238.27,7115.0
2021-03-03 12:30:00,264.33,264.49,264.25,264.29,5019.0,238.261,238.4052,238.1889,238.2249,5019.0
2021-03-03 12:40:00,264.38,264.87,264.36,264.87,11219.0,238.3061,238.7477,238.288,238.7477,11219.0
2021-03-03 12:50:00,264.88,264.88,264.02,264.03,3956.0,238.7567,238.7567,237.9816,237.9906,3956.0
2021-03-03 13:00:00,264.04,264.13,263.7,263.83,8143.0,237.9996,238.0807,237.6931,237.8103,8143.0
2021-03-03 13:10:00,263.83,263.89,263.49,263.84,9978.0,237.8103,237.8644,237.5038,237.8193,9978.0
2021-03-03 13:20:00,263.82,263.99,263.52,263.6,5440.0,237.8013,237.9545,237.5309,237.603,5440.0
2021-03-03 13:30:00,263.56,263.67,263.22,263.6,26242.0,237.5669,237.6661,237.2605,237.603,26242.0
2021-03-03 13:40:00,263.5,263.51,262.9,263.1,9294.0,237.5128,237.5219,236.972,237.1523,9294.0
2021-03-03 13:50:00,263.08,263.3,262.88,263.22,6147.0,237.1343,237.3326,236.954,237.2605,6147.0
2021-03-03 14:00:00,263.29,263.59,263.12,263.32,8188.0,237.3236,237.594,237.1703,237.3506,8188.0
2021-03-03 14:10:00,263.26,263.6,263.26,263.56,8267.0,237.2965,237.603,237.2965,237.5669,8267.0
2021-03-03 14:20:00,263.64,263.64,262.8,262.87,10706.0,237.639,237.639,236.8819,236.945,10706.0
2021-03-03 14:30:00,262.82,262.94,262.01,262.49,10977.0,236.8999,237.0081,236.1698,236.6025,10977.0
2021-03-03 14:40:00,262.48,262.85,262.47,262.7,8599.0,236.5934,236.9269,236.5844,236.7917,8599.0
2021-03-03 14:50:00,262.83,262.83,262.56,262.78,6273.0,236.9089,236.9089,236.6655,236.8639,6273.0
2021-03-03 15:00:00,262.71,262.91,262.51,262.68,12442.0,236.8008,236.981,236.6205,236.7737,12442.0
2021-03-03 15:10:00,262.71,262.94,262.58,262.58,9984.0,236.8008,237.0081,236.6836,236.6836,9984.0
2021-03-03 15:20:00,262.58,262.61,262.03,262.44,13198.0,236.6836,236.7106,236.1878,236.5574,13198.0
2021-03-03 15:30:00,262.29,262.37,261.89,262.04,8625.0,236.4222,236.4943,236.0616,236.1968,8625.0
2021-03-03 15:40:00,262.04,262.73,261.61,262.55,52677.0,236.1968,236.8188,235.8092,236.6565,52677.0
2021-03-03 15:50:00,262.5,262.97,261.52,262.35,232848.0,236.6115,237.0351,235.7281,236.4763,232848.0
2021-03-04 09:30:00,261.57,262.86,260.72,261.11,34582.0,235.7732,236.936,235.007,235.3586,34582.0
2021-03-04 09:40:00,261.1,261.14,260.07,260.16,10654.0,235.3495,235.3856,234.4211,234.5022,10654.0
2021-03-04 09:50:00,260.54,261.49,260.3,261.48,12094.0,234.8448,235.7011,234.6284,235.6921,12094.0
2021-03-04 10:00:00,261.5,261.52,260.05,260.1,10972.0,235.7101,235.7281,234.4031,234.4482,10972.0
2021-03-04 10:10:00,259.8,259.8,258.91,259.67,23006.0,234.1777,234.1777,233.3755,234.0606,23006.0
2021-03-04 10:20:00,259.83,261.32,259.83,261.08,7510.0,234.2048,235.5478,234.2048,235.3315,7510.0
2021-03-04 10:30:00,260.93,261.06,260.27,260.86,9582.0,235.1963,235.3135,234.6014,235.1332,9582.0
2021-03-04 10:40:00,260.94,262.05,260.71,262.05,7683.0,235.2053,236.2058,234.998,236.2058,7683.0
2021-03-04 10:50:00,261.99,261.99,260.98,261.39,12630.0,236.1518,236.1518,235.2414,235.6109,12630.0
2021-03-04 11:00:00,261.64,261.91,261.53,261.75,5720.0,235.8363,236.0797,235.7371,235.9354,5720.0
2021-03-04 11:10:00,261.86,261.92,261.26,261.65,5563.0,236.0346,236.0887,235.4938,235.8453,5563.0
2021-03-04 11:20:00,261.75,261.86,261.36,261.77,3988.0,235.9354,236.0346,235.5839,235.9535,3988.0
2021-03-04 11:30:00,261.83,262.1,261.73,261.75,11028.0,236.0075,236.2509,235.9174,235.9354,11028.0
2021-03-04 11:40:00,261.87,261.87,261.38,261.38,7027.0,236.0436,236.0436,235.6019,235.6019,7027.0
2021-03-04 11:50:00,261.52,261.52,260.97,261.06,4731.0,235.7281,235.7281,235.2324,235.3135,4731.0
2021-03-04 12:00:00,261.1,261.66,261.1,261.45,9494.0,235.3495,235.8543,235.3495,235.665,9494.0
2021-03-04 12:10:00,261.4,261.42,260.32,261.04,6574.0,235.62,235.638,234.6465,235.2955,6574.0
2021-03-04 12:20:00,261.18,261.18,260.24,260.61,4503.0,235.4216,235.4216,234.5744,234.9079,4503.0
2021-03-04 12:30:00,260.36,260.36,258.88,259.13,8218.0,234.6825,234.6825,233.3485,233.5738,8218.0
2021-03-04 12:40:00,258.95,259.19,258.08,258.34,12530.0,233.4116,233.6279,232.6274,232.8617,12530.0
2021-03-04 12:50:00,258.06,258.4,256.48,256.81,10060.0,232.6094,232.9158,231.1852,231.4826,10060.0
2021-03-04 13:00:00,256.63,257.8,256.54,256.99,8993.0,231.3204,232.375,231.2393,231.6449,8993.0
2021-03-04 13:10:00,256.99,257.05,256.55,257.01,7157.0,231.6449,231.699,231.2483,231.6629,7157.0
2021-03-04 13:20:00,256.82,256.94,255.92,256.94,5326.0,231.4916,231.5998,230.6804,231.5998,5326.0
2021-03-04 13:30:00,256.94,256.95,256.09,256.5,6030.0,231.5998,231.6088,230.8336,231.2032,6030.0
2021-03-04 13:40:00,256.44,256.49,254.68,254.68,12977.0,231.1491,231.1942,229.5627,229.5627,12977.0
2021-03-04 13:50:00,254.67,254.68,253.25,253.84,55085.0,229.5537,229.5627,228.2737,228.8055,55085.0
2021-03-04 14:00:00,254.02,255.19,253.68,255.08,14672.0,228.9678,230.0224,228.6613,229.9232,14672.0
2021-03-04 14:10:00,254.86,255.58,254.69,255.44,11143.0,229.7249,230.3739,229.5717,230.2477,11143.0
2021-03-04 14:20:00,255.61,256.19,255.44,255.64,12588.0,230.401,230.9238,230.2477,230.428,12588.0
2021-03-04 14:30:00,255.71,255.71,254.34,254.57,17228.0,230.4911,230.4911,229.2562,229.4635,17228.0
2021-03-04 14:40:00,254.47,256.31,254.46,256.21,17490.0,229.3734,231.0319,229.3644,230.9418,17490.0
2021-03-04 14:50:00,256.29,256.97,256.05,256.72,16397.0,231.0139,231.6268,230.7976,231.4015,16397.0
2021-03-04 15:00:00,256.7,257.02,256.45,256.7,13295.0,231.3835,231.6719,231.1581,231.3835,13295.0
2021-03-04 15:10:00,256.58,256.79,255.39,255.64,12811.0,231.2753,231.4646,230.2027,230.428,12811.0
2021-03-04 15:20:00,255.65,256.48,255.42,256.44,12825.0,230.437,231.1852,230.2297,231.1491,12825.0
2021-03-04 15:30:00,256.53,257.72,256.53,257.37,17626.0,231.2302,232.3029,231.2302,231.9874,17626.0
2021-03-04 15:40:00,257.4,257.85,256.31,256.52,36328.0,232.0144,232.4201,231.0319,231.2212,36328.0
2021-03-04 15:50:00,256.68,257.02,255.52,256.58,69320.0,231.3655,231.6719,230.3199,231.2753,69320.0
2021-03-05 09:30:00,258.12,258.74,257.68,257.69,19565.0,232.6634,233.2223,232.2668,232.2758,19565.0
2021-03-05 09:40:00,257.87,258.36,257.1,257.38,16306.0,232.4381,232.8798,231.744,231.9964,16306.0
2021-03-05 09:50:00,257.47,257.73,256.79,257.27,16487.0,232.0775,232.3119,231.4646,231.8973,16487.0
2021-03-05 10:00:00,257.45,258.75,256.95,258.45,13364.0,232.0595,233.2313,231.6088,232.9609,13364.0
2021-03-05 10:10:00,258.45,258.72,257.72,258.38,12058.0,232.9609,233.2043,232.3029,232.8978,12058.0
2021-03-05 10:20:00,258.57,258.88,257.87,257.91,6019.0,233.0691,233.3485,232.4381,232.4741,6019.0
2021-03-05 10:30:00,257.56,258.42,257.39,257.68,13712.0,232.1587,232.9338,232.0054,232.2668,13712.0
2021-03-05 10:40:00,257.94,258.25,257.42,257.99,9104.0,232.5012,232.7806,232.0325,232.5463,9104.0
2021-03-05 10:50:00,257.98,258.32,256.09,256.19,11556.0,232.5372,232.8437,230.8336,230.9238,11556.0
2021-03-05 11:00:00,256.37,256.37,255.47,255.47,7439.0,231.086,231.086,230.2748,230.2748,7439.0
2021-03-05 11:10:00,255.62,256.57,255.41,256.33,13783.0,230.41,231.2663,230.2207,231.05,13783.0
2021-03-05 11:20:00,256.23,256.78,256.07,256.6,22889.0,230.9598,231.4556,230.8156,231.2933,22889.0
2021-03-05 11:30:00,256.62,257.15,256.29,257.15,6805.0,231.3114,231.7891,231.0139,231.7891,6805.0
2021-03-05 11:40:00,256.56,257.14,256.2,256.85,6427.0,231.2573,231.7801,230.9328,231.5187,6427.0
2021-03-05 11:50:00,257.04,258.04,257.03,258.03,6550.0,231.6899,232.5913,231.6809,232.5823,6550.0
2021-03-05 12:00:00,257.98,259.15,257.98,258.98,7300.0,232.5372,233.5919,232.5372,233.4386,7300.0
2021-03-05 12:10:00,259.12,259.93,259.08,259.75,11375.0,233.5648,234.2949,233.5288,234.1327,11375.0
2021-03-05 12:20:00,259.78,260.88,259.78,260.48,5583.0,234.1597,235.1512,234.1597,234.7907,5583.0
2021-03-05 12:30:00,260.65,260.73,260.14,260.61,5962.0,234.9439,235.016,234.4842,234.9079,5962.0
2021-03-05 12:40:00,260.51,260.9,260.36,260.7,5854.0,234.8177,235.1693,234.6825,234.989,5854.0
2021-03-05 12:50:00,260.82,261.33,260.57,260.83,16046.0,235.0972,235.5569,234.8718,235.1062,16046.0
2021-03-05 13:00:00,261.24,261.84,260.77,261.84,7620.0,235.4757,236.0166,235.0521,236.0166,7620.0
2021-03-05 13:10:00,261.74,262.63,261.42,262.54,11010.0,235.9264,236.7286,235.638,236.6475,11010.0
2021-03-05 13:20:00,262.32,263.25,262.22,263.15,13003.0,236.4492,237.2875,236.3591,237.1974,13003.0
2021-03-05 13:30:00,263.15,263.66,263.1,263.58,6768.0,237.1974,237.6571,237.1523,237.585,6768.0
2021-03-05 13:40:00,263.68,263.9,263.34,263.89,7744.0,237.6751,237.8734,237.3686,237.8644,7744.0
2021-03-05 13:50:00,263.69,263.84,263.19,263.74,9447.0,237.6841,237.8193,237.2334,237.7292,9447.0
2021-03-05 14:00:00,263.82,263.95,263.14,263.26,5300.0,237.8013,237.9185,237.1883,237.2965,5300.0
2021-03-05 14:10:00,263.39,263.7,263.02,263.39,8313.0,237.4137,237.6931,237.0802,237.4137,8313.0
2021-03-05 14:20:00,263.56,263.75,263.21,263.62,5350.0,237.5669,237.7382,237.2514,237.621,5350.0
2021-03-05 14:30:00,263.65,264.02,263.64,263.78,3802.0,237.648,237.9816,237.639,237.7652,3802.0
2021-03-05 14:40:00,263.63,263.79,263.14,263.62,5621.0,237.63,237.7742,237.1883,237.621,5621.0
2021-03-05 14:50:00,263.57,263.72,263.19,263.52,5510.0,237.5759,237.7111,237.2334,237.5309,5510.0
2021-03-05 15:00:00,263.62,263.88,263.49,263.78,6594.0,237.621,237.8554,237.5038,237.7652,6594.0
2021-03-05 15:10:00,263.79,264.14,263.67,263.75,14487.0,237.7742,238.0897,237.6661,237.7382,14487.0
2021-03-05 15:20:00,263.79,264.1,263.64,263.81,9041.0,237.7742,238.0537,237.639,237.7923,9041.0
2021-03-05 15:30:00,263.75,264.14,263.7,264.12,12126.0,237.7382,238.0897,237.6931,238.0717,12126.0
2021-03-05 15:40:00,264.11,264.33,263.74,264.24,24028.0,238.0627,238.261,237.7292,238.1799,24028.0
2021-03-05 15:50:00,264.34,264.63,263.65,263.65,55491.0,238.27,238.5314,237.648,237.648,55491.0
2021-03-08 09:30:00,265.75,266.04,263.67,264.47,30245.0,239.5409,239.8023,237.6661,238.3872,30245.0
2021-03-08 09:40:00,264.55,265.4,264.21,265.28,16783.0,238.4593,239.2255,238.1528,239.1173,16783.0
2021-03-08 09:50:00,265.15,265.35,263.54,264.71,19815.0,239.0001,239.1804,237.5489,238.6035,19815.0
2021-03-08 10:00:00,265.0,265.52,264.07,265.52,11476.0,238.8649,239.3336,238.0266,239.3336,11476.0
2021-03-08 10:10:00,265.73,266.68,265.45,265.99,17621.0,239.5229,240.3792,239.2705,239.7573,17621.0
2021-03-08 10:20:00,265.95,266.5,265.2,266.33,37616.0,239.7212,240.217,239.0452,240.0637,37616.0
2021-03-08 10:30:00,266.44,267.19,266.4,266.7,16556.0,240.1629,240.8389,240.1268,240.3972,16556.0
2021-03-08 10:40:00,266.79,267.42,266.67,267.15,10027.0,240.4784,241.0462,240.3702,240.8029,10027.0
2021-03-08 10:50:00,267.16,268.07,267.0,267.95,23813.0,240.8119,241.6321,240.6677,241.524,23813.0
2021-03-08 11:00:00,268.09,268.5,267.61,267.67,9685.0,241.6502,242.0197,241.2175,241.2716,9685.0
2021-03-08 11:10:00,267.39,267.86,267.32,267.59,8805.0,241.0192,241.4428,240.9561,241.1995,8805.0
2021-03-08 11:20:00,268.0,268.42,267.73,268.13,21598.0,241.569,241.9476,241.3257,241.6862,21598.0
2021-03-08 11:30:00,267.92,268.25,267.68,268.1,8968.0,241.4969,241.7944,241.2806,241.6592,8968.0
2021-03-08 11:40:00,268.08,268.15,267.43,267.72,12529.0,241.6411,241.7042,241.0553,241.3167,12529.0
2021-03-08 11:50:00,267.67,268.08,267.43,267.58,10241.0,241.2716,241.6411,241.0553,241.1905,10241.0
2021-03-08 12:00:00,267.68,268.17,267.68,268.08,12285.0,241.2806,241.7223,241.2806,241.6411,12285.0
2021-03-08 12:10:00,267.88,268.15,267.63,267.97,10475.0,241.4609,241.7042,241.2355,241.542,10475.0
2021-03-08 12:20:00,267.96,268.28,267.86,268.01,19374.0,241.533,241.8214,241.4428,241.5781,19374.0
2021-03-08 12:30:00,268.07,269.46,267.96,269.46,11023.0,241.6321,242.885,241.533,242.885,11023.0
2021-03-08 12:40:00,269.49,269.65,268.97,269.23,8701.0,242.9121,243.0563,242.4434,242.6777,8701.0
2021-03-08 12:50:00,269.27,269.86,269.27,269.76,5749.0,242.7138,243.2456,242.7138,243.1555,5749.0
2021-03-08 13:00:00,269.8,270.18,269.64,269.92,7090.0,243.1915,243.534,243.0473,243.2997,7090.0
2021-03-08 13:10:00,269.94,270.54,269.81,270.45,9484.0,243.3177,243.8585,243.2005,243.7774,9484.0
2021-03-08 13:20:00,270.45,270.68,270.38,270.38,11560.0,243.7774,243.9847,243.7143,243.7143,11560.0
2021-03-08 13:30:00,270.21,270.21,269.58,269.64,8912.0,243.5611,243.5611,242.9932,243.0473,8912.0
2021-03-08 13:40:00,269.58,269.77,268.95,269.03,4707.0,242.9932,243.1645,242.4253,242.4975,4707.0
2021-03-08 13:50:00,268.93,268.93,267.99,268.35,5996.0,242.4073,242.4073,241.56,241.8845,5996.0
2021-03-08 14:00:00,268.15,268.57,268.1,268.51,6576.0,241.7042,242.0828,241.6592,242.0287,6576.0
2021-03-08 14:10:00,268.45,268.75,268.13,268.13,6351.0,241.9747,242.2451,241.6862,241.6862,6351.0
2021-03-08 14:20:00,268.27,268.5,268.02,268.16,7346.0,241.8124,242.0197,241.5871,241.7133,7346.0
2021-03-08 14:30:00,268.12,268.36,267.94,267.96,10719.0,241.6772,241.8935,241.515,241.533,10719.0
2021-03-08 14:40:00,267.89,268.14,267.84,267.86,10306.0,241.4699,241.6952,241.4248,241.4428,10306.0
2021-03-08 14:50:00,267.87,268.34,267.8,268.31,17027.0,241.4519,241.8755,241.3888,241.8485,17027.0
2021-03-08 15:00:00,268.19,268.28,267.53,267.72,10197.0,241.7403,241.8214,241.1454,241.3167,10197.0
2021-03-08 15:10:00,267.93,268.1,267.46,267.76,16170.0,241.5059,241.6592,241.0823,241.3527,16170.0
2021-03-08 15:20:00,267.74,268.26,267.46,268.1,28149.0,241.3347,241.8034,241.0823,241.6592,28149.0
2021-03-08 15:30:00,268.13,268.52,267.72,268.35,24254.0,241.6862,242.0378,241.3167,241.8845,24254.0
2021-03-08 15:40:00,268.26,268.31,267.79,268.04,19816.0,241.8034,241.8485,241.3797,241.6051,19816.0
2021-03-08 15:50:00,268.0,268.0,266.74,266.74,66249.0,241.569,241.569,240.4333,240.4333,66249.0
2021-03-09 09:30:00,269.4,271.27,268.46,268.46,24723.0,242.831,244.5165,241.9837,241.9837,24723.0
2021-03-09 09:40:00,268.77,269.78,268.68,269.13,11915.0,242.2631,243.1735,242.182,242.5876,11915.0
2021-03-09 09:50:00,268.93,269.09,268.48,268.96,12112.0,242.4073,242.5515,242.0017,242.4344,12112.0
2021-03-09 10:00:00,268.79,269.44,268.63,269.06,6698.0,242.2811,242.867,242.1369,242.5245,6698.0
2021-03-09 10:10:00,268.93,269.64,268.75,269.4,12758.0,242.4073,243.0473,242.2451,242.831,12758.0
2021-03-09 10:20:00,269.54,269.8,269.24,269.79,6689.0,242.9572,243.1915,242.6867,243.1825,6689.0
2021-03-09 10:30:00,269.8,269.94,269.37,269.6,5159.0,243.1915,243.3177,242.8039,243.0112,5159.0
2021-03-09 10:40:00,269.69,270.2,269.57,269.94,8840.0,243.0924,243.5521,242.9842,243.3177,8840.0
2021-03-09 10:50:00,270.03,270.12,269.41,269.41,14112.0,243.3988,243.48,242.84,242.84,14112.0
2021-03-09 11:00:00,269.41,269.98,269.22,269.86,7698.0,242.84,243.3538,242.6687,243.2456,7698.0
2021-03-09 11:10:00,269.89,270.1,269.3,269.3,5688.0,243.2726,243.4619,242.7408,242.7408,5688.0
2021-03-09 11:20:00,269.3,269.62,268.77,268.93,3885.0,242.7408,243.0293,242.2631,242.4073,3885.0
2021-03-09 11:30:00,268.93,269.31,268.8,268.87,9131.0,242.4073,242.7498,242.2901,242.3532,9131.0
2021-03-09 11:40:00,268.93,269.17,268.84,268.84,1826.0,242.4073,242.6236,242.3262,242.3262,1826.0
2021-03-09 11:50:00,268.97,269.43,268.93,269.4,4920.0,242.4434,242.858,242.4073,242.831,4920.0
2021-03-09 12:00:00,269.58,269.59,269.04,269.3,3230.0,242.9932,243.0022,242.5065,242.7408,3230.0
2021-03-09 12:10:00,269.39,269.58,269.26,269.29,2901.0,242.822,242.9932,242.7048,242.7318,2901.0
2021-03-09 12:20:00,269.14,269.18,268.89,269.05,4373.0,242.5966,242.6327,242.3713,242.5155,4373.0
2021-03-09 12:30:00,268.99,269.1,268.9,269.01,3143.0,242.4614,242.5606,242.3803,242.4794,3143.0
2021-03-09 12:40:00,269.12,269.22,268.5,268.51,8608.0,242.5786,242.6687,242.0197,242.0287,8608.0
2021-03-09 12:50:00,268.68,268.95,268.51,268.93,4935.0,242.182,242.4253,242.0287,242.4073,4935.0
2021-03-09 13:00:00,268.97,269.3,268.9,269.04,5678.0,242.4434,242.7408,242.3803,242.5065,5678.0
2021-03-09 13:10:00,269.25,269.29,268.86,268.92,5541.0,242.6958,242.7318,242.3442,242.3983,5541.0
2021-03-09 13:20:00,268.85,268.85,268.61,268.81,4833.0,242.3352,242.3352,242.1189,242.2992,4833.0
2021-03-09 13:30:00,268.85,269.12,268.85,269.06,3745.0,242.3352,242.5786,242.3352,242.5245,3745.0
2021-03-09 13:40:00,269.11,269.43,269.11,269.13,4973.0,242.5696,242.858,242.5696,242.5876,4973.0
2021-03-09 13:50:00,269.03,269.23,268.96,269.04,5551.0,242.4975,242.6777,242.4344,242.5065,5551.0
2021-03-09 14:00:00,269.1,269.32,268.99,269.11,5713.0,242.5606,242.7589,242.4614,242.5696,5713.0
2021-03-09 14:10:00,269.04,269.23,268.91,268.91,4461.0,242.5065,242.6777,242.3893,242.3893,4461.0
2021-03-09 14:20:00,268.91,269.06,268.63,268.71,7552.0,242.3893,242.5245,242.1369,242.209,7552.0
2021-03-09 14:30:00,268.7,269.11,268.65,269.0,6524.0,242.2,242.5696,242.1549,242.4704,6524.0
2021-03-09 14:40:00,268.94,269.0,268.64,268.64,5110.0,242.4163,242.4704,242.1459,242.1459,5110.0
2021-03-09 14:50:00,268.72,269.01,268.71,268.83,5882.0,242.218,242.4794,242.209,242.3172,5882.0
2021-03-09 15:00:00,268.86,269.35,268.85,269.35,9544.0,242.3442,242.7859,242.3352,242.7859,9544.0
2021-03-09 15:10:00,269.31,269.44,269.09,269.21,5752.0,242.7498,242.867,242.5515,242.6597,5752.0
2021-03-09 15:20:00,269.2,269.28,268.86,268.87,7001.0,242.6507,242.7228,242.3442,242.3532,7001.0
2021-03-09 15:30:00,268.89,269.0,268.56,268.83,12730.0,242.3713,242.4704,242.0738,242.3172,12730.0
2021-03-09 15:40:00,268.81,268.88,268.35,268.41,13534.0,242.2992,242.3623,241.8845,241.9386,13534.0
2021-03-09 15:50:00,268.33,268.38,267.37,267.37,41634.0,241.8665,241.9116,241.0012,241.0012,41634.0
2021-03-10 09:30:00,269.27,270.0,267.63,269.46,32181.0,242.7138,243.3718,241.2355,242.885,32181.0
2021-03-10 09:40:00,269.59,270.0,268.68,268.76,6463.0,243.0022,243.3718,242.182,242.2541,6463.0
2021-03-10 09:50:00,269.1,270.7,269.01,270.7,13467.0,242.5606,244.0028,242.4794,244.0028,13467.0
2021-03-10 10:00:00,270.76,271.09,270.19,271.02,10175.0,244.0568,244.3543,243.5431,244.2912,10175.0
2021-03-10 10:10:00,271.02,271.11,270.32,270.42,4861.0,244.2912,244.3723,243.6602,243.7504,4861.0
2021-03-10 10:20:00,270.51,270.68,269.66,269.92,19338.0,243.8315,243.9847,243.0653,243.2997,19338.0
2021-03-10 10:30:00,270.0,270.0,269.67,269.98,7358.0,243.3718,243.3718,243.0743,243.3538,7358.0
2021-03-10 10:40:00,270.02,271.09,269.98,271.09,10055.0,243.3898,244.3543,243.3538,244.3543,10055.0
2021-03-10 10:50:00,271.21,271.22,270.45,270.6,8264.0,244.4625,244.4715,243.7774,243.9126,8264.0
2021-03-10 11:00:00,270.67,270.79,269.96,270.38,12231.0,243.9757,244.0839,243.3357,243.7143,12231.0
2021-03-10 11:10:00,270.63,271.18,270.63,270.79,10311.0,243.9397,244.4354,243.9397,244.0839,10311.0
2021-03-10 11:20:00,270.89,271.06,270.63,270.63,6369.0,244.174,244.3273,243.9397,243.9397,6369.0
2021-03-10 11:30:00,270.62,271.69,270.62,271.62,10195.0,243.9306,244.8951,243.9306,244.832,10195.0
2021-03-10 11:40:00,271.7,271.7,271.17,271.39,7665.0,244.9041,244.9041,244.4264,244.6247,7665.0
2021-03-10 11:50:00,271.39,272.01,271.33,271.72,12208.0,244.6247,245.1836,244.5706,244.9222,12208.0
2021-03-10 12:00:00,271.73,271.83,271.61,271.61,7101.0,244.9312,245.0213,244.823,244.823,7101.0
2021-03-10 12:10:00,271.6,271.66,270.94,270.99,13060.0,244.814,244.8681,244.2191,244.2642,13060.0
2021-03-10 12:20:00,270.92,271.55,270.91,271.48,8649.0,244.2011,244.7689,244.192,244.7058,8649.0
2021-03-10 12:30:00,271.49,271.78,271.35,271.77,7634.0,244.7148,244.9762,244.5887,244.9672,7634.0
2021-03-10 12:40:00,271.72,272.09,271.11,272.09,29921.0,244.9222,245.2557,244.3723,245.2557,29921.0
2021-03-10 12:50:00,271.97,272.17,271.78,272.0,4702.0,245.1475,245.3278,244.9762,245.1745,4702.0
2021-03-10 13:00:00,272.06,272.17,271.58,272.01,3840.0,245.2286,245.3278,244.796,245.1836,3840.0
2021-03-10 13:10:00,272.13,272.41,272.05,272.05,6038.0,245.2917,245.5441,245.2196,245.2196,6038.0
2021-03-10 13:20:00,272.21,272.37,272.07,272.37,4322.0,245.3638,245.5081,245.2376,245.5081,4322.0
2021-03-10 13:30:00,272.16,272.71,271.89,272.7,26134.0,245.3188,245.8145,245.0754,245.8055,26134.0
2021-03-10 13:40:00,272.79,273.46,272.6,273.46,6054.0,245.8866,246.4906,245.7154,246.4906,6054.0
2021-03-10 13:50:00,273.54,273.6,273.13,273.35,10025.0,246.5627,246.6167,246.1931,246.3914,10025.0
2021-03-10 14:00:00,273.17,273.43,273.03,273.42,5386.0,246.2292,246.4635,246.103,246.4545,5386.0
2021-03-10 14:10:00,273.57,274.25,273.56,274.09,10213.0,246.5897,247.2026,246.5807,247.0584,10213.0
2021-03-10 14:20:00,274.09,274.82,274.02,274.54,16305.0,247.0584,247.7164,246.9953,247.464,16305.0
2021-03-10 14:30:00,274.53,275.0,274.46,274.57,13390.0,247.455,247.8787,247.3919,247.4911,13390.0
2021-03-10 14:40:00,274.63,274.71,274.13,274.44,8842.0,247.5452,247.6173,247.0945,247.3739,8842.0
2021-03-10 14:50:00,274.4,274.4,273.78,273.78,5658.0,247.3379,247.3379,246.779,246.779,5658.0
2021-03-10 15:00:00,273.81,273.86,273.1,273.2,6053.0,246.806,246.8511,246.1661,246.2562,6053.0
2021-03-10 15:10:00,273.37,273.51,273.21,273.38,4898.0,246.4094,246.5356,246.2652,246.4184,4898.0
2021-03-10 15:20:00,273.35,273.48,273.21,273.21,8671.0,246.3914,246.5086,246.2652,246.2652,8671.0
2021-03-10 15:30:00,273.29,273.31,272.43,272.53,14223.0,246.3373,246.3554,245.5621,245.6523,14223.0
2021-03-10 15:40:00,272.43,272.77,272.23,272.6,18180.0,245.5621,245.8686,245.3819,245.7154,18180.0
2021-03-10 15:50:00,272.55,272.55,271.51,271.51,50949.0,245.6703,245.6703,244.7329,244.7329,50949.0
2021-03-11 09:30:00,274.41,275.38,273.29,273.88,22422.0,247.3469,248.2212,246.3373,246.8691,22422.0
2021-03-11 09:40:00,274.16,275.87,273.62,275.45,24976.0,247.1215,248.6629,246.6348,248.2843,24976.0
2021-03-11 09:50:00,275.18,276.24,275.01,275.99,12444.0,248.0409,248.9964,247.8877,248.771,12444.0
2021-03-11 10:00:00,275.77,275.77,275.12,275.12,5380.0,248.5727,248.5727,247.9868,247.9868,5380.0
2021-03-11 10:10:00,275.28,275.28,274.64,274.9,3524.0,248.1311,248.1311,247.5542,247.7885,3524.0
2021-03-11 10:20:00,274.59,275.15,274.56,274.81,3852.0,247.5091,248.0139,247.4821,247.7074,3852.0
2021-03-11 10:30:00,274.59,274.76,274.14,274.41,6035.0,247.5091,247.6623,247.1035,247.3469,6035.0
2021-03-11 10:40:00,274.46,274.91,274.24,274.44,12727.0,247.3919,247.7976,247.1936,247.3739,12727.0
2021-03-11 10:50:00,274.54,275.58,274.54,275.29,7635.0,247.464,248.4015,247.464,248.1401,7635.0
2021-03-11 11:00:00,275.32,275.64,275.16,275.22,14086.0,248.1671,248.4556,248.0229,248.077,14086.0
2021-03-11 11:10:00,275.34,276.48,275.27,276.47,7553.0,248.1851,249.2127,248.122,249.2037,7553.0
2021-03-11 11:20:00,276.48,276.69,275.69,275.69,18815.0,249.2127,249.402,248.5006,248.5006,18815.0
2021-03-11 11:30:00,275.61,275.62,274.91,274.91,8942.0,248.4285,248.4375,247.7976,247.7976,8942.0
2021-03-11 11:40:00,274.73,275.26,274.37,275.15,25849.0,247.6353,248.113,247.3108,248.0139,25849.0
2021-03-11 11:50:00,275.13,275.27,274.43,274.84,45542.0,247.9959,248.122,247.3649,247.7345,45542.0
2021-03-11 12:00:00,274.77,274.81,274.0,274.81,6328.0,247.6714,247.7074,246.9773,247.7074,6328.0
2021-03-11 12:10:00,274.99,275.45,274.87,275.26,14049.0,247.8697,248.2843,247.7615,248.113,14049.0
2021-03-11 12:20:00,275.26,275.54,275.1,275.49,14388.0,248.113,248.3654,247.9688,248.3204,14388.0
2021-03-11 12:30:00,275.56,276.11,275.55,275.91,10695.0,248.3834,248.8792,248.3744,248.6989,10695.0
2021-03-11 12:40:00,275.88,276.07,275.35,275.35,5789.0,248.6719,248.8432,248.1942,248.1942,5789.0
2021-03-11 12:50:00,275.39,275.47,275.17,275.47,6292.0,248.2302,248.3023,248.0319,248.3023,6292.0
2021-03-11 13:00:00,275.52,276.04,275.52,275.64,3092.0,248.3474,248.8161,248.3474,248.4556,3092.0
2021-03-11 13:10:00,275.61,275.85,275.54,275.61,3753.0,248.4285,248.6448,248.3654,248.4285,3753.0
2021-03-11 13:20:00,275.61,275.65,275.41,275.42,6317.0,248.4285,248.4646,248.2482,248.2573,6317.0
2021-03-11 13:30:00,275.49,275.71,275.15,275.27,6568.0,248.3204,248.5187,248.0139,248.122,6568.0
2021-03-11 13:40:00,275.43,275.58,275.18,275.36,7497.0,248.2663,248.4015,248.0409,248.2032,7497.0
2021-03-11 13:50:00,275.51,275.59,275.21,275.41,15533.0,248.3384,248.4105,248.068,248.2482,15533.0
2021-03-11 14:00:00,275.45,275.96,275.39,275.61,13039.0,248.2843,248.744,248.2302,248.4285,13039.0
2021-03-11 14:10:00,275.64,275.99,275.48,275.52,45005.0,248.4556,248.771,248.3113,248.3474,45005.0
2021-03-11 14:20:00,275.46,275.57,275.21,275.21,6575.0,248.2933,248.3925,248.068,248.068,6575.0
2021-03-11 14:30:00,275.2,275.31,274.7,274.7,8124.0,248.059,248.1581,247.6083,247.6083,8124.0
2021-03-11 14:40:00,274.64,274.67,274.21,274.26,6412.0,247.5542,247.5812,247.1666,247.2117,6412.0
2021-03-11 14:50:00,274.22,274.39,273.79,273.85,6832.0,247.1756,247.3288,246.788,246.8421,6832.0
2021-03-11 15:00:00,273.73,273.94,273.16,273.27,7689.0,246.7339,246.9232,246.2201,246.3193,7689.0
2021-03-11 15:10:00,273.31,273.51,273.09,273.18,13704.0,246.3554,246.5356,246.157,246.2382,13704.0
2021-03-11 15:20:00,273.07,273.39,272.39,272.41,8602.0,246.139,246.4275,245.5261,245.5441,8602.0
2021-03-11 15:30:00,272.39,272.76,272.26,272.75,23908.0,245.5261,245.8596,245.4089,245.8506,23908.0
2021-03-11 15:40:00,272.72,272.9,272.57,272.65,12180.0,245.8235,245.9858,245.6883,245.7604,12180.0
2021-03-11 15:50:00,272.58,272.86,272.47,272.72,42682.0,245.6973,245.9497,245.5982,245.8235,42682.0
2021-03-12 09:30:00,274.21,274.21,272.74,273.31,19038.0,247.1666,247.1666,245.8416,246.3554,19038.0
2021-03-12 09:40:00,273.29,274.63,273.28,274.63,8853.0,246.3373,247.5452,246.3283,247.5452,8853.0
2021-03-12 09:50:00,274.43,275.13,274.13,275.13,9810.0,247.3649,247.9959,247.0945,247.9959,9810.0
2021-03-12 10:00:00,274.83,275.42,274.49,274.69,6017.0,247.7254,248.2573,247.419,247.5993,6017.0
2021-03-12 10:10:00,274.7,274.9,274.54,274.73,6396.0,247.6083,247.7885,247.464,247.6353,6396.0
2021-03-12 10:20:00,274.68,274.99,274.6,274.73,6376.0,247.5902,247.8697,247.5181,247.6353,6376.0
2021-03-12 10:30:00,274.71,274.98,274.6,274.92,6443.0,247.6173,247.8606,247.5181,247.8066,6443.0
2021-03-12 10:40:00,274.89,275.43,274.79,274.92,40931.0,247.7795,248.2663,247.6894,247.8066,40931.0
2021-03-12 10:50:00,274.93,275.23,274.43,274.57,18617.0,247.8156,248.086,247.3649,247.4911,18617.0
2021-03-12 11:00:00,274.43,274.43,273.37,273.7,8204.0,247.3649,247.3649,246.4094,246.7069,8204.0
2021-03-12 11:10:00,273.6,274.12,273.6,273.82,16912.0,246.6167,247.0855,246.6167,246.8151,16912.0
2021-03-12 11:20:00,273.84,274.11,273.53,273.53,6886.0,246.8331,247.0765,246.5537,246.5537,6886.0
2021-03-12 11:30:00,273.63,274.11,273.53,273.79,7097.0,246.6438,247.0765,246.5537,246.788,7097.0
2021-03-12 11:40:00,273.67,273.77,273.29,273.42,12906.0,246.6798,246.77,246.3373,246.4545,12906.0
2021-03-12 11:50:00,273.44,273.5,272.56,272.56,4955.0,246.4725,246.5266,245.6793,245.6793,4955.0
2021-03-12 12:00:00,272.61,272.72,272.16,272.17,6399.0,245.7244,245.8235,245.3188,245.3278,6399.0
2021-03-12 12:10:00,272.23,272.9,272.22,272.9,15725.0,245.3819,245.9858,245.3728,245.9858,15725.0
2021-03-12 12:20:00,272.99,272.99,272.36,272.43,3517.0,246.0669,246.0669,245.499,245.5621,3517.0
2021-03-12 12:30:00,272.44,272.53,272.25,272.34,9268.0,245.5712,245.6523,245.3999,245.481,9268.0
2021-03-12 12:40:00,272.38,272.89,272.38,272.49,16929.0,245.5171,245.9768,245.5171,245.6162,16929.0
2021-03-12 12:50:00,272.39,272.77,272.24,272.77,5772.0,245.5261,245.8686,245.3909,245.8686,5772.0
2021-03-12 13:00:00,272.78,272.87,272.45,272.72,3951.0,245.8776,245.9587,245.5802,245.8235,3951.0
2021-03-12 13:10:00,272.56,272.68,272.3,272.38,2604.0,245.6793,245.7875,245.445,245.5171,2604.0
2021-03-12 13:20:00,272.33,273.03,272.33,273.03,15320.0,245.472,246.103,245.472,246.103,15320.0
2021-03-12 13:30:00,272.97,272.99,272.87,272.99,5300.0,246.0489,246.0669,245.9587,246.0669,5300.0
2021-03-12 13:40:00,273.08,273.32,273.03,273.16,6038.0,246.148,246.3644,246.103,246.2201,6038.0
2021-03-12 13:50:00,273.06,273.31,272.97,272.97,5339.0,246.13,246.3554,246.0489,246.0489,5339.0
2021-03-12 14:00:00,272.91,273.6,272.9,273.45,8778.0,245.9948,246.6167,245.9858,246.4815,8778.0
2021-03-12 14:10:00,273.47,273.66,273.33,273.61,2177.0,246.4996,246.6708,246.3734,246.6258,2177.0
2021-03-12 14:20:00,273.64,274.49,273.64,274.19,7009.0,246.6528,247.419,246.6528,247.1486,7009.0
2021-03-12 14:30:00,274.1,274.55,274.08,274.5,6239.0,247.0674,247.4731,247.0494,247.428,6239.0
2021-03-12 14:40:00,274.5,274.54,274.4,274.48,5586.0,247.428,247.464,247.3379,247.41,5586.0
2021-03-12 14:50:00,274.53,274.64,274.22,274.22,4966.0,247.455,247.5542,247.1756,247.1756,4966.0
2021-03-12 15:00:00,274.26,274.33,273.88,273.88,5542.0,247.2117,247.2748,246.8691,246.8691,5542.0
2021-03-12 15:10:00,273.82,273.95,273.77,273.9,3705.0,246.8151,246.9322,246.77,246.8872,3705.0
2021-03-12 15:20:00,273.85,274.05,273.65,273.65,12560.0,246.8421,247.0224,246.6618,246.6618,12560.0
2021-03-12 15:30:00,273.7,273.96,273.62,273.74,10003.0,246.7069,246.9412,246.6348,246.7429,10003.0
2021-03-12 15:40:00,273.73,273.74,273.38,273.55,12102.0,246.7339,246.7429,246.4184,246.5717,12102.0
2021-03-12 15:50:00,273.5,273.7,273.05,273.26,38281.0,246.5266,246.7069,246.121,246.3103,38281.0
2021-03-15 09:30:00,272.74,273.3,272.33,273.3,20287.0,245.8416,246.3463,245.472,246.3463,20287.0
2021-03-15 09:40:00,273.21,273.21,272.35,272.6,7736.0,246.2652,246.2652,245.49,245.7154,7736.0
2021-03-15 09:50:00,272.43,272.43,271.25,271.31,9714.0,245.5621,245.5621,244.4985,244.5526,9714.0
2021-03-15 10:00:00,271.61,271.71,270.23,270.8,22895.0,244.823,244.9131,243.5791,244.0929,22895.0
2021-03-15 10:10:00,270.85,271.19,270.4,270.62,6130.0,244.138,244.4444,243.7323,243.9306,6130.0
2021-03-15 10:20:00,270.65,271.86,270.58,271.28,11407.0,243.9577,245.0484,243.8946,244.5256,11407.0
2021-03-15 10:30:00,271.27,272.17,271.24,272.17,6306.0,244.5165,245.3278,244.4895,245.3278,6306.0
2021-03-15 10:40:00,272.16,272.2,271.47,271.64,6257.0,245.3188,245.3548,244.6968,244.8501,6257.0
2021-03-15 10:50:00,271.66,272.44,271.55,272.26,6727.0,244.8681,245.5712,244.7689,245.4089,6727.0
2021-03-15 11:00:00,272.26,272.78,272.14,272.63,10795.0,245.4089,245.8776,245.3007,245.7424,10795.0
2021-03-15 11:10:00,272.76,272.76,272.38,272.72,4305.0,245.8596,245.8596,245.5171,245.8235,4305.0
2021-03-15 11:20:00,272.75,272.75,272.18,272.19,7446.0,245.8506,245.8506,245.3368,245.3458,7446.0
2021-03-15 11:30:00,272.1,272.1,271.66,271.73,3710.0,245.2647,245.2647,244.8681,244.9312,3710.0
2021-03-15 11:40:00,271.93,272.35,271.93,272.2,4998.0,245.1114,245.49,245.1114,245.3548,4998.0
2021-03-15 11:50:00,272.21,272.81,272.21,272.67,5637.0,245.3638,245.9047,245.3638,245.7785,5637.0
2021-03-15 12:00:00,272.63,272.64,272.23,272.44,3350.0,245.7424,245.7514,245.3819,245.5712,3350.0
2021-03-15 12:10:00,272.48,272.63,271.61,272.25,11232.0,245.6072,245.7424,244.823,245.3999,11232.0
2021-03-15 12:20:00,272.18,272.73,272.18,272.69,4202.0,245.3368,245.8326,245.3368,245.7965,4202.0
2021-03-15 12:30:00,272.71,272.73,272.41,272.6,4796.0,245.8145,245.8326,245.5441,245.7154,4796.0
2021-03-15 12:40:00,272.67,272.96,272.57,272.6,11658.0,245.7785,246.0399,245.6883,245.7154,11658.0
2021-03-15 12:50:00,272.47,272.66,272.36,272.6,2484.0,245.5982,245.7695,245.499,245.7154,2484.0
2021-03-15 13:00:00,272.57,272.75,272.47,272.59,7930.0,245.6883,245.8506,245.5982,245.7064,7930.0
2021-03-15 13:10:00,272.56,272.72,272.49,272.6,6610.0,245.6793,245.8235,245.6162,245.7154,6610.0
2021-03-15 13:20:00,272.56,272.78,272.52,272.53,10938.0,245.6793,245.8776,245.6433,245.6523,10938.0
2021-03-15 13:30:00,272.55,272.73,271.95,271.98,25657.0,245.6703,245.8326,245.1295,245.1565,25657.0
2021-03-15 13:40:00,272.0,272.17,271.77,272.07,3752.0,245.1745,245.3278,244.9672,245.2376,3752.0
2021-03-15 13:50:00,272.12,272.12,271.69,271.79,8088.0,245.2827,245.2827,244.8951,244.9853,8088.0
2021-03-15 14:00:00,271.85,272.65,271.85,272.65,12814.0,245.0393,245.7604,245.0393,245.7604,12814.0
2021-03-15 14:10:00,272.65,273.13,272.58,273.13,9160.0,245.7604,246.1931,245.6973,246.1931,9160.0
2021-03-15 14:20:00,273.19,273.32,273.04,273.18,2890.0,246.2472,246.3644,246.112,246.2382,2890.0
2021-03-15 14:30:00,273.06,273.17,272.95,273.01,2908.0,246.13,246.2292,246.0309,246.0849,2908.0
2021-03-15 14:40:00,273.0,273.12,272.41,272.41,3593.0,246.0759,246.1841,245.5441,245.5441,3593.0
2021-03-15 14:50:00,272.45,272.7,272.34,272.7,3271.0,245.5802,245.8055,245.481,245.8055,3271.0
2021-03-15 15:00:00,272.58,272.65,272.34,272.52,7786.0,245.6973,245.7604,245.481,245.6433,7786.0
2021-03-15 15:10:00,272.44,272.51,272.01,272.08,10106.0,245.5712,245.6342,245.1836,245.2467,10106.0
2021-03-15 15:20:00,272.05,272.28,272.02,272.15,5833.0,245.2196,245.4269,245.1926,245.3098,5833.0
2021-03-15 15:30:00,272.18,272.18,271.72,271.78,5984.0,245.3368,245.3368,244.9222,244.9762,5984.0
2021-03-15 15:40:00,271.81,272.39,271.76,272.36,9210.0,245.0033,245.5261,244.9582,245.499,9210.0
2021-03-15 15:50:00,272.35,272.97,272.28,272.97,55968.0,245.49,246.0489,245.4269,246.0489,55968.0
2021-03-16 09:30:00,272.39,272.73,270.7,272.52,22393.0,245.5261,245.8326,244.0028,245.6433,22393.0
2021-03-16 09:40:00,272.54,273.98,272.21,273.68,24562.0,245.6613,246.9593,245.3638,246.6889,24562.0
2021-03-16 09:50:00,273.38,273.64,272.86,272.86,9185.0,246.4184,246.6528,245.9497,245.9497,9185.0
2021-03-16 10:00:00,272.42,272.95,272.01,272.95,5743.0,245.5531,246.0309,245.1836,246.0309,5743.0
2021-03-16 10:10:00,272.78,273.59,272.59,273.59,8962.0,245.8776,246.6077,245.7064,246.6077,8962.0
2021-03-16 10:20:00,273.43,274.15,273.42,274.11,6504.0,246.4635,247.1125,246.4545,247.0765,6504.0
2021-03-16 10:30:00,274.28,274.4,273.91,273.91,12037.0,247.2297,247.3379,246.8962,246.8962,12037.0
2021-03-16 10:40:00,273.92,274.04,273.69,273.9,6033.0,246.9052,247.0134,246.6979,246.8872,6033.0
2021-03-16 10:50:00,273.77,273.81,272.9,273.03,6843.0,246.77,246.806,245.9858,246.103,6843.0
2021-03-16 11:00:00,272.82,273.22,272.59,272.65,4321.0,245.9137,246.2742,245.7064,245.7604,4321.0
2021-03-16 11:10:00,272.67,273.0,272.53,272.74,3729.0,245.7785,246.0759,245.6523,245.8416,3729.0
2021-03-16 11:20:00,272.64,272.89,272.48,272.48,5376.0,245.7514,245.9768,245.6072,245.6072,5376.0
2021-03-16 11:30:00,272.28,272.37,271.64,272.02,5037.0,245.4269,245.5081,244.8501,245.1926,5037.0
2021-03-16 11:40:00,271.99,272.22,271.91,272.13,2329.0,245.1655,245.3728,245.0934,245.2917,2329.0
2021-03-16 11:50:00,272.21,272.79,272.1,272.65,4655.0,245.3638,245.8866,245.2647,245.7604,4655.0
2021-03-16 12:00:00,272.62,272.99,272.62,272.98,4162.0,245.7334,246.0669,245.7334,246.0579,4162.0
2021-03-16 12:10:00,272.85,273.75,272.6,273.24,5520.0,245.9407,246.752,245.7154,246.2923,5520.0
2021-03-16 12:20:00,272.99,273.82,272.99,273.72,5486.0,246.0669,246.8151,246.0669,246.7249,5486.0
2021-03-16 12:30:00,273.76,274.62,273.76,274.62,9739.0,246.761,247.5362,246.761,247.5362,9739.0
2021-03-16 12:40:00,274.7,274.92,274.59,274.76,6077.0,247.6083,247.8066,247.5091,247.6623,6077.0
2021-03-16 12:50:00,274.74,275.0,274.39,274.51,4367.0,247.6443,247.8787,247.3288,247.437,4367.0
2021-03-16 13:00:00,274.64,275.0,274.48,274.78,4679.0,247.5542,247.8787,247.41,247.6804,4679.0
2021-03-16 13:10:00,274.74,274.74,274.17,274.61,5749.0,247.6443,247.6443,247.1305,247.5271,5749.0
2021-03-16 13:20:00,274.62,274.8,274.47,274.63,7907.0,247.5362,247.6984,247.4009,247.5452,7907.0
2021-03-16 13:30:00,274.65,274.65,274.27,274.45,5616.0,247.5632,247.5632,247.2207,247.3829,5616.0
2021-03-16 13:40:00,274.51,274.77,274.4,274.76,7309.0,247.437,247.6714,247.3379,247.6623,7309.0
2021-03-16 13:50:00,274.82,274.85,274.59,274.59,4313.0,247.7164,247.7435,247.5091,247.5091,4313.0
2021-03-16 14:00:00,274.53,274.93,274.32,274.83,3906.0,247.455,247.8156,247.2657,247.7254,3906.0
2021-03-16 14:10:00,274.85,275.23,274.58,274.82,13935.0,247.7435,248.086,247.5001,247.7164,13935.0
2021-03-16 14:20:00,274.9,274.9,274.36,274.53,5616.0,247.7885,247.7885,247.3018,247.455,5616.0
2021-03-16 14:30:00,274.62,274.69,274.45,274.64,4336.0,247.5362,247.5993,247.3829,247.5542,4336.0
2021-03-16 14:40:00,274.73,274.99,274.65,274.98,4570.0,247.6353,247.8697,247.5632,247.8606,4570.0
2021-03-16 14:50:00,274.95,274.95,274.72,274.75,4221.0,247.8336,247.8336,247.6263,247.6533,4221.0
2021-03-16 15:00:00,274.75,274.81,274.33,274.8,7598.0,247.6533,247.7074,247.2748,247.6984,7598.0
2021-03-16 15:10:00,274.85,275.27,274.85,275.24,5468.0,247.7435,248.122,247.7435,248.095,5468.0
2021-03-16 15:20:00,275.17,275.24,274.78,274.88,8544.0,248.0319,248.095,247.6804,247.7705,8544.0
2021-03-16 15:30:00,274.94,275.37,274.75,274.88,10496.0,247.8246,248.2122,247.6533,247.7705,10496.0
2021-03-16 15:40:00,274.89,274.89,274.44,274.57,10321.0,247.7795,247.7795,247.3739,247.4911,10321.0
2021-03-16 15:50:00,274.62,275.01,274.4,274.5,64341.0,247.5362,247.8877,247.3379,247.428,64341.0
2021-03-17 09:30:00,274.72,275.83,273.61,274.31,50358.0,247.6263,248.6268,246.6258,247.2567,50358.0
2021-03-17 09:40:00,274.3,274.85,273.27,273.59,8859.0,247.2477,247.7435,246.3193,246.6077,8859.0
2021-03-17 09:50:00,273.59,274.17,273.37,273.81,18970.0,246.6077,247.1305,246.4094,246.806,18970.0
2021-03-17 10:00:00,273.81,273.93,272.76,273.17,7777.0,246.806,246.9142,245.8596,246.2292,7777.0
2021-03-17 10:10:00,273.49,273.49,272.71,273.11,5805.0,246.5176,246.5176,245.8145,246.1751,5805.0
2021-03-17 10:20:00,273.1,273.73,273.0,273.4,2939.0,246.1661,246.7339,246.0759,246.4365,2939.0
2021-03-17 10:30:00,273.42,273.91,272.6,272.75,8226.0,246.4545,246.8962,245.7154,245.8506,8226.0
2021-03-17 10:40:00,272.7,272.98,272.5,272.94,5270.0,245.8055,246.0579,245.6252,246.0218,5270.0
2021-03-17 10:50:00,273.0,273.17,272.64,272.77,6320.0,246.0759,246.2292,245.7514,245.8686,6320.0
2021-03-17 11:00:00,272.97,273.52,272.83,273.27,4120.0,246.0489,246.5446,245.9227,246.3193,4120.0
2021-03-17 11:10:00,273.32,273.32,272.81,272.88,2509.0,246.3644,246.3644,245.9047,245.9678,2509.0
2021-03-17 11:20:00,272.51,272.88,272.51,272.86,3460.0,245.6342,245.9678,245.6342,245.9497,3460.0
2021-03-17 11:30:00,272.72,272.78,272.26,272.45,8686.0,245.8235,245.8776,245.4089,245.5802,8686.0
2021-03-17 11:40:00,272.43,272.53,272.0,272.53,5656.0,245.5621,245.6523,245.1745,245.6523,5656.0
2021-03-17 11:50:00,272.37,272.58,272.33,272.58,5905.0,245.5081,245.6973,245.472,245.6973,5905.0
2021-03-17 12:00:00,272.57,272.64,272.14,272.57,10959.0,245.6883,245.7514,245.3007,245.6883,10959.0
2021-03-17 12:10:00,272.59,272.66,272.01,272.04,6841.0,245.7064,245.7695,245.1836,245.2106,6841.0
2021-03-17 12:20:00,271.94,271.95,271.21,271.29,11251.0,245.1205,245.1295,244.4625,244.5346,11251.0
2021-03-17 12:30:00,271.28,271.66,271.27,271.63,3227.0,244.5256,244.8681,244.5165,244.841,3227.0
2021-03-17 12:40:00,271.78,271.9,271.33,271.34,2159.0,244.9762,245.0844,244.5706,244.5796,2159.0
2021-03-17 12:50:00,271.42,271.97,271.34,271.97,18721.0,244.6517,245.1475,244.5796,245.1475,18721.0
2021-03-17 13:00:00,271.8,272.13,271.8,271.82,2892.0,244.9943,245.2917,244.9943,245.0123,2892.0
2021-03-17 13:10:00,271.83,271.87,271.54,271.67,2265.0,245.0213,245.0574,244.7599,244.8771,2265.0
2021-03-17 13:20:00,271.7,271.7,271.22,271.28,5191.0,244.9041,244.9041,244.4715,244.5256,5191.0
2021-03-17 13:30:00,271.23,271.56,271.21,271.21,7089.0,244.4805,244.7779,244.4625,244.4625,7089.0
2021-03-17 13:40:00,271.16,271.16,270.82,270.97,3196.0,244.4174,244.4174,244.1109,244.2461,3196.0
2021-03-17 13:50:00,270.96,271.12,270.75,271.12,3432.0,244.2371,244.3813,244.0478,244.3813,3432.0
2021-03-17 14:00:00,271.27,272.4,271.06,271.47,4149.0,244.5165,245.5351,244.3273,244.6968,4149.0
2021-03-17 14:10:00,271.52,272.02,271.52,271.59,9012.0,244.7419,245.1926,244.7419,244.805,9012.0
2021-03-17 14:20:00,271.47,271.65,271.25,271.39,16844.0,244.6968,244.8591,244.4985,244.6247,16844.0
2021-03-17 14:30:00,271.2,272.23,271.2,272.22,3827.0,244.4534,245.3819,244.4534,245.3728,3827.0
2021-03-17 14:40:00,272.22,272.65,271.61,271.61,18154.0,245.3728,245.7604,244.823,244.823,18154.0
2021-03-17 14:50:00,271.54,271.66,271.31,271.31,13755.0,244.7599,244.8681,244.5526,244.5526,13755.0
2021-03-17 15:00:00,271.35,271.66,271.17,271.59,8762.0,244.5887,244.8681,244.4264,244.805,8762.0
2021-03-17 15:10:00,271.4,271.41,270.89,271.0,9599.0,244.6337,244.6427,244.174,244.2732,9599.0
2021-03-17 15:20:00,270.94,271.01,270.57,270.86,8733.0,244.2191,244.2822,243.8856,244.147,8733.0
2021-03-17 15:30:00,270.86,271.59,270.86,271.36,9262.0,244.147,244.805,244.147,244.5977,9262.0
2021-03-17 15:40:00,271.42,271.62,270.8,270.94,12977.0,244.6517,244.832,244.0929,244.2191,12977.0
2021-03-17 15:50:00,270.84,270.91,270.47,270.59,56515.0,244.1289,244.192,243.7954,243.9036,56515.0
2021-03-18 09:30:00,269.67,271.18,269.55,269.7,19108.0,243.0743,244.4354,242.9662,243.1014,19108.0
2021-03-18 09:40:00,269.99,270.59,268.42,268.94,10781.0,243.3628,243.9036,241.9476,242.4163,10781.0
2021-03-18 09:50:00,268.88,269.16,268.43,268.97,8578.0,242.3623,242.6146,241.9566,242.4434,8578.0
2021-03-18 10:00:00,269.04,269.46,268.57,269.09,9447.0,242.5065,242.885,242.0828,242.5515,9447.0
2021-03-18 10:10:00,268.83,268.85,267.73,268.0,9981.0,242.3172,242.3352,241.3257,241.569,9981.0
2021-03-18 10:20:00,268.01,268.13,267.32,267.47,10205.0,241.5781,241.6862,240.9561,241.0913,10205.0
2021-03-18 10:30:00,267.37,267.62,267.06,267.58,10667.0,241.0012,241.2265,240.7217,241.1905,10667.0
2021-03-18 10:40:00,267.66,268.54,267.66,267.94,7353.0,241.2626,242.0558,241.2626,241.515,7353.0
2021-03-18 10:50:00,267.91,268.21,267.6,267.88,4747.0,241.4879,241.7583,241.2085,241.4609,4747.0
2021-03-18 11:00:00,267.96,268.63,267.06,268.63,40511.0,241.533,242.1369,240.7217,242.1369,40511.0
2021-03-18 11:10:00,268.48,269.17,268.32,269.02,5798.0,242.0017,242.6236,241.8575,242.4884,5798.0
2021-03-18 11:20:00,269.01,269.83,268.84,269.83,6526.0,242.4794,243.2186,242.3262,243.2186,6526.0
2021-03-18 11:30:00,269.85,270.06,269.65,269.95,5384.0,243.2366,243.4259,243.0563,243.3267,5384.0
2021-03-18 11:40:00,269.83,270.1,269.7,269.86,4424.0,243.2186,243.4619,243.1014,243.2456,4424.0
2021-03-18 11:50:00,269.8,270.81,269.8,270.81,3948.0,243.1915,244.1019,243.1915,244.1019,3948.0
2021-03-18 12:00:00,271.2,271.2,270.86,270.92,3398.0,244.4534,244.4534,244.147,244.2011,3398.0
2021-03-18 12:10:00,271.03,271.07,270.6,270.72,3886.0,244.3002,244.3363,243.9126,244.0208,3886.0
2021-03-18 12:20:00,270.76,271.03,270.58,270.65,3515.0,244.0568,244.3002,243.8946,243.9577,3515.0
2021-03-18 12:30:00,270.6,270.6,270.07,270.21,3360.0,243.9126,243.9126,243.4349,243.5611,3360.0
2021-03-18 12:40:00,270.32,270.33,269.8,269.99,2382.0,243.6602,243.6692,243.1915,243.3628,2382.0
2021-03-18 12:50:00,269.99,270.23,269.74,269.75,3041.0,243.3628,243.5791,243.1374,243.1464,3041.0
2021-03-18 13:00:00,269.93,269.95,269.69,269.85,3310.0,243.3087,243.3267,243.0924,243.2366,3310.0
2021-03-18 13:10:00,269.72,270.5,269.57,270.5,5847.0,243.1194,243.8225,242.9842,243.8225,5847.0
2021-03-18 13:20:00,270.6,271.09,270.35,271.09,5758.0,243.9126,244.3543,243.6873,244.3543,5758.0
2021-03-18 13:30:00,270.95,271.49,270.95,271.44,7499.0,244.2281,244.7148,244.2281,244.6698,7499.0
2021-03-18 13:40:00,271.43,271.62,271.14,271.62,6807.0,244.6608,244.832,244.3994,244.832,6807.0
2021-03-18 13:50:00,271.61,271.83,271.58,271.82,7771.0,244.823,245.0213,244.796,245.0123,7771.0
2021-03-18 14:00:00,271.76,271.76,271.22,271.23,4864.0,244.9582,244.9582,244.4715,244.4805,4864.0
2021-03-18 14:10:00,271.2,271.2,270.43,270.43,6797.0,244.4534,244.4534,243.7594,243.7594,6797.0
2021-03-18 14:20:00,270.48,270.55,269.57,270.25,11433.0,243.8045,243.8675,242.9842,243.5971,11433.0
2021-03-18 14:30:00,270.2,270.32,269.61,269.84,7107.0,243.5521,243.6602,243.0203,243.2276,7107.0
2021-03-18 14:40:00,269.76,270.39,269.04,270.37,13503.0,243.1555,243.7233,242.5065,243.7053,13503.0
2021-03-18 14:50:00,270.73,270.96,270.5,270.5,7271.0,244.0298,244.2371,243.8225,243.8225,7271.0
2021-03-18 15:00:00,270.28,270.62,269.98,270.39,7678.0,243.6242,243.9306,243.3538,243.7233,7678.0
2021-03-18 15:10:00,270.55,270.7,270.15,270.19,7017.0,243.8675,244.0028,243.507,243.5431,7017.0
2021-03-18 15:20:00,270.25,270.47,269.9,270.47,10189.0,243.5971,243.7954,243.2817,243.7954,10189.0
2021-03-18 15:30:00,270.54,270.65,269.74,270.02,24705.0,243.8585,243.9577,243.1374,243.3898,24705.0
2021-03-18 15:40:00,270.04,270.09,269.35,269.44,12386.0,243.4078,243.4529,242.7859,242.867,12386.0
2021-03-18 15:50:00,269.27,269.6,269.0,269.03,61415.0,242.7138,243.0112,242.4704,242.4975,61415.0
2021-03-19 09:30:00,269.54,271.34,269.03,269.31,183954.0,242.9572,244.5796,242.4975,242.7498,183954.0
2021-03-19 09:40:00,269.19,270.41,268.11,268.24,11502.0,242.6417,243.7414,241.6682,241.7854,11502.0
2021-03-19 09:50:00,268.37,268.75,267.61,268.21,32562.0,241.9025,242.2451,241.2175,241.7583,32562.0
2021-03-19 10:00:00,268.15,268.23,267.1,268.14,29837.0,241.7042,241.7764,240.7578,241.6952,29837.0
2021-03-19 10:10:00,268.11,268.97,267.79,268.67,17559.0,241.6682,242.4434,241.3797,242.173,17559.0
2021-03-19 10:20:00,268.67,269.63,268.25,269.1,26214.0,242.173,243.0383,241.7944,242.5606,26214.0
2021-03-19 10:30:00,269.17,269.17,268.37,269.02,22610.0,242.6236,242.6236,241.9025,242.4884,22610.0
2021-03-19 10:40:00,269.22,269.91,268.78,269.82,21569.0,242.6687,243.2907,242.2721,243.2095,21569.0
2021-03-19 10:50:00,269.76,270.98,269.57,270.98,29238.0,243.1555,244.2551,242.9842,244.2551,29238.0
2021-03-19 11:00:00,270.82,271.48,270.26,270.34,19213.0,244.1109,244.7058,243.6062,243.6783,19213.0
2021-03-19 11:10:00,270.46,270.53,270.01,270.21,12209.0,243.7864,243.8495,243.3808,243.5611,12209.0
2021-03-19 11:20:00,270.17,270.61,269.8,270.07,15527.0,243.525,243.9216,243.1915,243.4349,15527.0
2021-03-19 11:30:00,270.04,270.64,269.87,270.3,9154.0,243.4078,243.9487,243.2546,243.6422,9154.0
2021-03-19 11:40:00,270.38,271.05,270.28,270.78,30556.0,243.7143,244.3182,243.6242,244.0749,30556.0
2021-03-19 11:50:00,270.66,271.55,270.57,271.4,9065.0,243.9667,244.7689,243.8856,244.6337,9065.0
2021-03-19 12:00:00,271.56,271.58,271.05,271.3,5797.0,244.7779,244.796,244.3182,244.5436,5797.0
2021-03-19 12:10:00,271.13,271.77,270.95,271.7,11820.0,244.3903,244.9672,244.2281,244.9041,11820.0
2021-03-19 12:20:00,271.47,272.38,271.31,272.3,26042.0,244.6968,245.5171,244.5526,245.445,26042.0
2021-03-19 12:30:00,272.38,272.73,272.22,272.42,12247.0,245.5171,245.8326,245.3728,245.5531,12247.0
2021-03-19 12:40:00,272.63,273.21,272.55,273.19,10872.0,245.7424,246.2652,245.6703,246.2472,10872.0
2021-03-19 12:50:00,273.24,273.44,272.25,272.52,16874.0,246.2923,246.4725,245.3999,245.6433,16874.0
2021-03-19 13:00:00,272.5,272.5,271.74,272.25,10307.0,245.6252,245.6252,244.9402,245.3999,10307.0
2021-03-19 13:10:00,272.19,273.0,272.19,272.86,9910.0,245.3458,246.0759,245.3458,245.9497,9910.0
2021-03-19 13:20:00,272.96,273.38,272.73,273.38,10591.0,246.0399,246.4184,245.8326,246.4184,10591.0
2021-03-19 13:30:00,273.34,274.15,273.16,274.06,15058.0,246.3824,247.1125,246.2201,247.0314,15058.0
2021-03-19 13:40:00,274.12,274.78,274.07,274.63,10543.0,247.0855,247.6804,247.0404,247.5452,10543.0
2021-03-19 13:50:00,274.62,275.4,274.38,275.4,17415.0,247.5362,248.2392,247.3198,248.2392,17415.0
2021-03-19 14:00:00,275.4,275.61,274.37,274.48,19132.0,248.2392,248.4285,247.3108,247.41,19132.0
2021-03-19 14:10:00,274.37,274.65,274.0,274.44,12468.0,247.3108,247.5632,246.9773,247.3739,12468.0
2021-03-19 14:20:00,274.44,274.54,273.93,274.22,13177.0,247.3739,247.464,246.9142,247.1756,13177.0
2021-03-19 14:30:00,274.3,274.51,273.97,274.27,33357.0,247.2477,247.437,246.9503,247.2207,33357.0
2021-03-19 14:40:00,274.3,275.61,274.3,275.56,15196.0,247.2477,248.4285,247.2477,248.3834,15196.0
2021-03-19 14:50:00,275.53,275.75,275.42,275.75,12815.0,248.3564,248.5547,248.2573,248.5547,12815.0
2021-03-19 15:00:00,275.86,276.22,275.75,276.22,16310.0,248.6539,248.9784,248.5547,248.9784,16310.0
2021-03-19 15:10:00,275.98,276.25,275.7,275.9,12660.0,248.762,249.0054,248.5096,248.6899,12660.0
2021-03-19 15:20:00,275.98,276.89,275.82,276.64,36283.0,248.762,249.5823,248.6178,249.3569,36283.0
2021-03-19 15:30:00,276.65,277.0,276.3,276.47,97187.0,249.3659,249.6814,249.0505,249.2037,97187.0
2021-03-19 15:40:00,276.46,277.07,276.34,277.03,50541.0,249.1947,249.7445,249.0865,249.7085,50541.0
2021-03-19 15:50:00,276.93,276.94,275.09,275.13,256360.0,249.6183,249.6273,247.9598,247.9959,256360.0
2021-03-22 09:30:00,275.14,277.5,273.45,277.41,55826.0,248.0049,250.1321,246.4815,250.051,55826.0
2021-03-22 09:40:00,277.09,277.5,276.35,277.49,13582.0,249.7626,250.1321,249.0955,250.1231,13582.0
2021-03-22 09:50:00,277.42,278.22,276.93,277.9,13888.0,250.06,250.7811,249.6183,250.4927,13888.0
2021-03-22 10:00:00,277.9,278.82,277.61,278.81,17477.0,250.4927,251.3219,250.2313,251.3129,17477.0
2021-03-22 10:10:00,278.6,279.81,278.38,279.0,18363.0,251.1236,252.2143,250.9253,251.4842,18363.0
2021-03-22 10:20:00,279.21,279.63,278.87,279.0,16058.0,251.6735,252.0521,251.367,251.4842,16058.0
2021-03-22 10:30:00,279.19,279.48,278.71,279.05,18292.0,251.6554,251.9168,251.2228,251.5293,18292.0
2021-03-22 10:40:00,279.2,279.55,278.89,279.01,17867.0,251.6645,251.9799,251.385,251.4932,17867.0
2021-03-22 10:50:00,279.0,279.11,278.6,279.06,18510.0,251.4842,251.5833,251.1236,251.5383,18510.0
2021-03-22 11:00:00,279.05,279.56,278.97,279.25,10715.0,251.5293,251.989,251.4571,251.7095,10715.0
2021-03-22 11:10:00,279.28,279.53,279.0,279.3,10163.0,251.7366,251.9619,251.4842,251.7546,10163.0
2021-03-22 11:20:00,279.28,279.89,279.22,279.84,12679.0,251.7366,252.2864,251.6825,252.2413,12679.0
2021-03-22 11:30:00,279.81,280.18,279.77,280.04,9398.0,252.2143,252.5478,252.1782,252.4216,9398.0
2021-03-22 11:40:00,280.01,280.45,279.43,279.43,13190.0,252.3946,252.7912,251.8718,251.8718,13190.0
2021-03-22 11:50:00,279.38,279.55,279.04,279.33,7476.0,251.8267,251.9799,251.5202,251.7816,7476.0
2021-03-22 12:00:00,279.37,279.37,278.95,279.09,13695.0,251.8177,251.8177,251.4391,251.5653,13695.0
2021-03-22 12:10:00,279.09,279.9,279.09,279.57,11499.0,251.5653,252.2954,251.5653,251.998,11499.0
2021-03-22 12:20:00,279.57,279.87,279.46,279.51,8316.0,251.998,252.2684,251.8988,251.9439,8316.0
2021-03-22 12:30:00,279.47,280.04,279.47,279.69,12879.0,251.9078,252.4216,251.9078,252.1061,12879.0
2021-03-22 12:40:00,279.77,280.25,279.69,280.22,9058.0,252.1782,252.6109,252.1061,252.5839,9058.0
2021-03-22 12:50:00,280.25,280.37,279.67,280.07,11630.0,252.6109,252.7191,252.0881,252.4487,11630.0
2021-03-22 13:00:00,280.18,280.24,279.79,280.21,12004.0,252.5478,252.6019,252.1963,252.5749,12004.0
2021-03-22 13:10:00,280.24,280.86,280.02,280.85,14909.0,252.6019,253.1607,252.4036,253.1517,14909.0
2021-03-22 13:20:00,280.88,280.93,280.67,280.8,11180.0,253.1788,253.2238,252.9895,253.1067,11180.0
2021-03-22 13:30:00,280.87,280.97,280.37,280.43,8278.0,253.1698,253.2599,252.7191,252.7732,8278.0
2021-03-22 13:40:00,280.45,280.54,279.86,279.99,5235.0,252.7912,252.8723,252.2594,252.3765,5235.0
2021-03-22 13:50:00,279.86,280.28,279.78,280.07,9962.0,252.2594,252.6379,252.1873,252.4487,9962.0
2021-03-22 14:00:00,280.12,280.38,279.73,279.73,11334.0,252.4937,252.7281,252.1422,252.1422,11334.0
2021-03-22 14:10:00,279.87,280.39,279.63,280.39,14428.0,252.2684,252.7371,252.0521,252.7371,14428.0
2021-03-22 14:20:00,280.38,280.89,280.35,280.57,513469.0,252.7281,253.1878,252.701,252.8993,513469.0
2021-03-22 14:30:00,280.58,281.17,280.44,281.16,29743.0,252.9084,253.4402,252.7822,253.4312,29743.0
2021-03-22 14:40:00,281.07,281.15,280.99,281.03,6280.0,253.35,253.4221,253.2779,253.314,6280.0
2021-03-22 14:50:00,281.02,281.27,280.94,281.0,10451.0,253.305,253.5303,253.2329,253.2869,10451.0
2021-03-22 15:00:00,280.96,281.19,280.95,281.05,8633.0,253.2509,253.4582,253.2419,253.332,8633.0
2021-03-22 15:10:00,281.11,281.17,280.42,280.42,15397.0,253.3861,253.4402,252.7641,252.7641,15397.0
2021-03-22 15:20:00,280.42,280.83,280.37,280.59,25668.0,252.7641,253.1337,252.7191,252.9174,25668.0
2021-03-22 15:30:00,280.6,280.76,279.4,279.41,24458.0,252.9264,253.0706,251.8447,251.8537,24458.0
2021-03-22 15:40:00,279.41,279.65,278.89,279.3,32014.0,251.8537,252.0701,251.385,251.7546,32014.0
2021-03-22 15:50:00,279.23,279.62,278.78,278.81,131762.0,251.6915,252.043,251.2859,251.3129,131762.0
2021-03-23 09:30:00,278.41,279.06,276.69,277.56,20526.0,250.9524,251.5383,249.402,250.1862,20526.0
2021-03-23 09:40:00,277.13,277.34,276.25,277.32,9609.0,249.7986,249.9879,249.0054,249.9699,9609.0
2021-03-23 09:50:00,277.12,278.63,276.81,278.63,23464.0,249.7896,251.1507,249.5102,251.1507,23464.0
2021-03-23 10:00:00,278.31,278.72,277.57,277.57,7090.0,250.8622,251.2318,250.1952,250.1952,7090.0
2021-03-23 10:10:00,277.42,277.49,276.04,276.04,5924.0,250.06,250.1231,248.8161,248.8161,5924.0
2021-03-23 10:20:00,276.15,277.22,275.91,277.01,7738.0,248.9153,249.8797,248.6989,249.6904,7738.0
2021-03-23 10:30:00,277.17,277.67,276.46,276.68,7522.0,249.8347,250.2854,249.1947,249.393,7522.0
2021-03-23 10:40:00,276.56,277.36,276.41,277.04,18080.0,249.2848,250.0059,249.1496,249.7175,18080.0
2021-03-23 10:50:00,277.12,277.69,276.88,277.06,10800.0,249.7896,250.3034,249.5733,249.7355,10800.0
2021-03-23 11:00:00,277.3,277.79,277.1,277.72,10362.0,249.9518,250.3935,249.7716,250.3304,10362.0
2021-03-23 11:10:00,277.58,277.72,277.34,277.67,1762.0,250.2042,250.3304,249.9879,250.2854,1762.0
2021-03-23 11:20:00,277.62,278.31,277.61,278.29,4520.0,250.2403,250.8622,250.2313,250.8442,4520.0
2021-03-23 11:30:00,278.51,278.78,278.32,278.44,7452.0,251.0425,251.2859,250.8712,250.9794,7452.0
2021-03-23 11:40:00,278.24,278.6,278.24,278.41,5666.0,250.7991,251.1236,250.7991,250.9524,5666.0
2021-03-23 11:50:00,278.51,278.82,278.17,278.82,6864.0,251.0425,251.3219,250.736,251.3219,6864.0
2021-03-23 12:00:00,278.54,278.83,278.02,278.27,5866.0,251.0696,251.331,250.6008,250.8262,5866.0
2021-03-23 12:10:00,278.41,278.76,278.07,278.51,7295.0,250.9524,251.2679,250.6459,251.0425,7295.0
2021-03-23 12:20:00,278.73,278.92,278.41,278.56,6200.0,251.2408,251.4121,250.9524,251.0876,6200.0
2021-03-23 12:30:00,278.67,278.81,278.43,278.61,6946.0,251.1867,251.3129,250.9704,251.1326,6946.0
2021-03-23 12:40:00,278.57,278.61,277.99,277.99,8128.0,251.0966,251.1326,250.5738,250.5738,8128.0
2021-03-23 12:50:00,278.13,278.18,277.6,277.76,9207.0,250.7,250.7451,250.2223,250.3665,9207.0
2021-03-23 13:00:00,277.82,277.91,276.76,276.8,8816.0,250.4206,250.5017,249.4651,249.5012,8816.0
2021-03-23 13:10:00,276.74,276.86,275.59,275.6,10290.0,249.4471,249.5552,248.4105,248.4195,10290.0
2021-03-23 13:20:00,275.66,276.23,275.29,276.23,12885.0,248.4736,248.9874,248.1401,248.9874,12885.0
2021-03-23 13:30:00,276.17,276.6,275.85,275.97,18595.0,248.9333,249.3209,248.6448,248.753,18595.0
2021-03-23 13:40:00,275.77,275.94,275.06,275.59,8691.0,248.5727,248.726,247.9328,248.4105,8691.0
2021-03-23 13:50:00,275.55,275.59,274.86,275.14,11775.0,248.3744,248.4105,247.7525,248.0049,11775.0
2021-03-23 14:00:00,275.06,275.15,274.74,275.12,9349.0,247.9328,248.0139,247.6443,247.9868,9349.0
2021-03-23 14:10:00,275.18,275.23,274.86,274.98,8568.0,248.0409,248.086,247.7525,247.8606,8568.0
2021-03-23 14:20:00,274.96,275.22,274.56,275.22,8566.0,247.8426,248.077,247.4821,248.077,8566.0
2021-03-23 14:30:00,275.19,275.22,274.34,274.7,11299.0,248.0499,248.077,247.2838,247.6083,11299.0
2021-03-23 14:40:00,274.87,275.76,274.73,275.56,14870.0,247.7615,248.5637,247.6353,248.3834,14870.0
2021-03-23 14:50:00,275.47,275.92,275.34,275.79,10838.0,248.3023,248.7079,248.1851,248.5908,10838.0
2021-03-23 15:00:00,275.73,276.6,275.7,276.14,16393.0,248.5367,249.3209,248.5096,248.9062,16393.0
2021-03-23 15:10:00,276.18,276.18,275.17,275.26,14802.0,248.9423,248.9423,248.0319,248.113,14802.0
2021-03-23 15:20:00,275.15,275.34,274.77,274.87,16851.0,248.0139,248.1851,247.6714,247.7615,16851.0
2021-03-23 15:30:00,274.8,274.8,273.84,274.03,23004.0,247.6984,247.6984,246.8331,247.0043,23004.0
2021-03-23 15:40:00,274.0,274.61,273.79,274.23,26242.0,246.9773,247.5271,246.788,247.1846,26242.0
2021-03-23 15:50:00,274.2,275.2,273.82,274.7,56229.0,247.1576,248.059,246.8151,247.6083,56229.0
2021-03-24 09:30:00,274.35,276.7,274.08,276.33,20861.0,247.2928,249.411,247.0494,249.0775,20861.0
2021-03-24 09:40:00,276.54,277.8,276.07,277.14,16075.0,249.2668,250.4025,248.8432,249.8076,16075.0
2021-03-24 09:50:00,277.0,277.54,276.54,277.42,8433.0,249.6814,250.1682,249.2668,250.06,8433.0
2021-03-24 10:00:00,277.1,277.74,276.69,276.69,13337.0,249.7716,250.3485,249.402,249.402,13337.0
2021-03-24 10:10:00,276.7,277.25,276.58,276.71,6080.0,249.411,249.9068,249.3029,249.42,6080.0
2021-03-24 10:20:00,276.71,277.25,276.61,276.68,7705.0,249.42,249.9068,249.3299,249.393,7705.0
2021-03-24 10:30:00,276.81,277.47,276.81,277.27,4721.0,249.5102,250.1051,249.5102,249.9248,4721.0
2021-03-24 10:40:00,277.38,278.12,277.38,277.53,9570.0,250.024,250.691,250.024,250.1592,9570.0
2021-03-24 10:50:00,277.45,277.85,277.45,277.53,9901.0,250.0871,250.4476,250.0871,250.1592,9901.0
2021-03-24 11:00:00,277.78,278.66,277.78,278.38,9295.0,250.3845,251.1777,250.3845,250.9253,9295.0
2021-03-24 11:10:00,278.39,278.71,278.13,278.41,9363.0,250.9343,251.2228,250.7,250.9524,9363.0
2021-03-24 11:20:00,278.36,279.27,278.32,279.22,11029.0,250.9073,251.7276,250.8712,251.6825,11029.0
2021-03-24 11:30:00,279.14,279.68,279.14,279.48,7649.0,251.6104,252.0971,251.6104,251.9168,7649.0
2021-03-24 11:40:00,279.49,280.37,279.19,280.37,13747.0,251.9259,252.7191,251.6554,252.7191,13747.0
2021-03-24 11:50:00,280.2,280.49,279.96,280.21,8688.0,252.5658,252.8272,252.3495,252.5749,8688.0
2021-03-24 12:00:00,280.24,280.75,280.24,280.52,2944.0,252.6019,253.0616,252.6019,252.8543,2944.0
2021-03-24 12:10:00,280.61,280.94,280.61,280.78,5137.0,252.9354,253.2329,252.9354,253.0886,5137.0
2021-03-24 12:20:00,280.67,281.14,280.45,280.97,7593.0,252.9895,253.4131,252.7912,253.2599,7593.0
2021-03-24 12:30:00,280.91,280.91,280.54,280.8,5778.0,253.2058,253.2058,252.8723,253.1067,5778.0
2021-03-24 12:40:00,280.8,280.98,280.34,280.39,4456.0,253.1067,253.2689,252.692,252.7371,4456.0
2021-03-24 12:50:00,280.45,280.45,279.84,280.26,6368.0,252.7912,252.7912,252.2413,252.6199,6368.0
2021-03-24 13:00:00,280.37,280.37,279.77,280.2,2492.0,252.7191,252.7191,252.1782,252.5658,2492.0
2021-03-24 13:10:00,280.12,280.24,279.79,279.87,5850.0,252.4937,252.6019,252.1963,252.2684,5850.0
2021-03-24 13:20:00,279.95,280.7,279.94,280.7,4081.0,252.3405,253.0165,252.3315,253.0165,4081.0
2021-03-24 13:30:00,280.83,280.88,280.44,280.49,3707.0,253.1337,253.1788,252.7822,252.8272,3707.0
2021-03-24 13:40:00,280.46,280.46,279.5,279.95,8463.0,252.8002,252.8002,251.9349,252.3405,8463.0
2021-03-24 13:50:00,279.87,280.15,279.83,279.97,4781.0,252.2684,252.5208,252.2323,252.3585,4781.0
2021-03-24 14:00:00,280.0,280.0,279.4,279.49,12903.0,252.3856,252.3856,251.8447,251.9259,12903.0
2021-03-24 14:10:00,279.6,280.5,279.45,280.43,8994.0,252.025,252.8363,251.8898,252.7732,8994.0
2021-03-24 14:20:00,280.39,280.4,279.92,279.96,3933.0,252.7371,252.7461,252.3135,252.3495,3933.0
2021-03-24 14:30:00,279.77,280.06,279.61,279.61,6366.0,252.1782,252.4396,252.034,252.034,6366.0
2021-03-24 14:40:00,279.55,280.18,279.4,280.18,5461.0,251.9799,252.5478,251.8447,252.5478,5461.0
2021-03-24 14:50:00,280.14,280.14,279.34,279.78,7666.0,252.5118,252.5118,251.7907,252.1873,7666.0
2021-03-24 15:00:00,279.48,279.57,278.89,279.32,16157.0,251.9168,251.998,251.385,251.7726,16157.0
2021-03-24 15:10:00,279.33,279.4,278.63,278.79,14059.0,251.7816,251.8447,251.1507,251.2949,14059.0
2021-03-24 15:20:00,278.81,278.81,278.0,278.02,16911.0,251.3129,251.3129,250.5828,250.6008,16911.0
2021-03-24 15:30:00,278.06,278.64,277.74,278.55,15349.0,250.6369,251.1597,250.3485,251.0786,15349.0
2021-03-24 15:40:00,278.67,278.74,278.21,278.29,16677.0,251.1867,251.2498,250.7721,250.8442,16677.0
2021-03-24 15:50:00,278.01,279.19,277.73,278.0,72029.0,250.5918,251.6554,250.3394,250.5828,72029.0
2021-03-25 09:30:00,277.85,277.85,275.67,276.1,21728.0,250.4476,250.4476,248.4826,248.8702,21728.0
2021-03-25 09:40:00,276.07,276.08,274.71,275.38,62608.0,248.8432,248.8522,247.6173,248.2212,62608.0
2021-03-25 09:50:00,275.22,275.77,275.04,275.58,7850.0,248.077,248.5727,247.9147,248.4015,7850.0
2021-03-25 10:00:00,275.76,275.82,274.66,275.79,25229.0,248.5637,248.6178,247.5722,248.5908,25229.0
2021-03-25 10:10:00,276.02,276.1,275.29,275.44,7502.0,248.7981,248.8702,248.1401,248.2753,7502.0
2021-03-25 10:20:00,275.44,275.45,274.8,275.12,5346.0,248.2753,248.2843,247.6984,247.9868,5346.0
2021-03-25 10:30:00,275.11,275.44,274.64,275.43,7032.0,247.9778,248.2753,247.5542,248.2663,7032.0
2021-03-25 10:40:00,275.35,276.09,275.23,275.82,8651.0,248.1942,248.8612,248.086,248.6178,8651.0
2021-03-25 10:50:00,275.72,275.82,275.34,275.56,13278.0,248.5277,248.6178,248.1851,248.3834,13278.0
2021-03-25 11:00:00,275.56,276.02,275.29,276.01,14172.0,248.3834,248.7981,248.1401,248.7891,14172.0
2021-03-25 11:10:00,275.9,276.49,275.86,276.0,3624.0,248.6899,249.2217,248.6539,248.7801,3624.0
2021-03-25 11:20:00,276.08,276.16,275.67,275.81,6784.0,248.8522,248.9243,248.4826,248.6088,6784.0
2021-03-25 11:30:00,275.8,275.96,275.35,275.85,38150.0,248.5998,248.744,248.1942,248.6448,38150.0
2021-03-25 11:40:00,275.93,276.65,275.69,276.55,20845.0,248.717,249.3659,248.5006,249.2758,20845.0
2021-03-25 11:50:00,276.45,277.24,276.17,277.07,7802.0,249.1857,249.8978,248.9333,249.7445,7802.0
2021-03-25 12:00:00,277.21,277.26,276.42,276.48,6803.0,249.8707,249.9158,249.1586,249.2127,6803.0
2021-03-25 12:10:00,276.58,277.45,276.52,277.32,6535.0,249.3029,250.0871,249.2488,249.9699,6535.0
2021-03-25 12:20:00,277.35,277.53,276.98,277.08,7366.0,249.9969,250.1592,249.6634,249.7535,7366.0
2021-03-25 12:30:00,277.16,277.62,277.13,277.62,4304.0,249.8257,250.2403,249.7986,250.2403,4304.0
2021-03-25 12:40:00,277.5,277.99,277.41,277.86,4661.0,250.1321,250.5738,250.051,250.4566,4661.0
2021-03-25 12:50:00,277.76,278.3,277.76,278.02,6588.0,250.3665,250.8532,250.3665,250.6008,6588.0
2021-03-25 13:00:00,277.99,278.85,277.96,278.3,10605.0,250.5738,251.349,250.5468,250.8532,10605.0
2021-03-25 13:10:00,278.24,278.4,277.63,277.63,11876.0,250.7991,250.9434,250.2493,250.2493,11876.0
2021-03-25 13:20:00,277.63,277.69,277.11,277.4,20189.0,250.2493,250.3034,249.7806,250.042,20189.0
2021-03-25 13:30:00,277.39,278.18,277.18,278.11,5267.0,250.033,250.7451,249.8437,250.682,5267.0
2021-03-25 13:40:00,278.11,278.2,277.51,277.55,18482.0,250.682,250.7631,250.1411,250.1772,18482.0
2021-03-25 13:50:00,277.46,277.48,277.1,277.2,15263.0,250.0961,250.1141,249.7716,249.8617,15263.0
2021-03-25 14:00:00,277.25,277.32,276.9,276.98,28309.0,249.9068,249.9699,249.5913,249.6634,28309.0
2021-03-25 14:10:00,276.91,276.95,276.21,276.49,21620.0,249.6003,249.6364,248.9693,249.2217,21620.0
2021-03-25 14:20:00,276.5,276.89,276.35,276.78,12259.0,249.2307,249.5823,249.0955,249.4831,12259.0
2021-03-25 14:30:00,276.86,277.23,276.8,277.2,14647.0,249.5552,249.8887,249.5012,249.8617,14647.0
2021-03-25 14:40:00,277.26,277.37,276.91,277.03,15570.0,249.9158,250.0149,249.6003,249.7085,15570.0
2021-03-25 14:50:00,277.01,277.31,276.96,277.13,14809.0,249.6904,249.9609,249.6454,249.7986,14809.0
2021-03-25 15:00:00,277.27,278.14,277.17,277.34,24443.0,249.9248,250.709,249.8347,249.9879,24443.0
2021-03-25 15:10:00,277.29,277.68,276.99,277.68,16698.0,249.9428,250.2944,249.6724,250.2944,16698.0
2021-03-25 15:20:00,277.62,277.66,276.7,276.71,16976.0,250.2403,250.2763,249.411,249.42,16976.0
2021-03-25 15:30:00,276.71,277.32,276.66,277.19,20741.0,249.42,249.9699,249.375,249.8527,20741.0
2021-03-25 15:40:00,277.22,277.36,276.91,277.13,27451.0,249.8797,250.0059,249.6003,249.7986,27451.0
2021-03-25 15:50:00,277.13,277.93,277.04,277.19,77134.0,249.7986,250.5197,249.7175,249.8527,77134.0
2021-03-26 09:30:00,279.8,281.74,279.22,281.13,32639.0,252.2053,253.954,251.6825,253.4041,32639.0
2021-03-26 09:40:00,281.13,282.73,281.12,282.4,13717.0,253.4041,254.8463,253.3951,254.5489,13717.0
2021-03-26 09:50:00,282.34,282.65,281.32,282.65,14001.0,254.4948,254.7742,253.5754,254.7742,14001.0
2021-03-26 10:00:00,282.67,283.4,282.62,283.31,13617.0,254.7922,255.4502,254.7472,255.3691,13617.0
2021-03-26 10:10:00,283.33,283.79,283.01,283.64,10819.0,255.3871,255.8018,255.0987,255.6666,10819.0
2021-03-26 10:20:00,283.61,284.35,283.52,283.56,19534.0,255.6395,256.3066,255.5584,255.5945,19534.0
2021-03-26 10:30:00,283.68,283.71,283.11,283.11,10305.0,255.7026,255.7297,255.1888,255.1888,10305.0
2021-03-26 10:40:00,283.41,283.74,283.21,283.72,11286.0,255.4593,255.7567,255.279,255.7387,11286.0
2021-03-26 10:50:00,283.85,284.04,283.16,283.38,10545.0,255.8559,256.0271,255.2339,255.4322,10545.0
2021-03-26 11:00:00,283.28,283.57,282.56,283.56,7938.0,255.3421,255.6035,254.6931,255.5945,7938.0
2021-03-26 11:10:00,283.45,283.74,282.91,283.26,11837.0,255.4953,255.7567,255.0086,255.3241,11837.0
2021-03-26 11:20:00,283.36,283.87,283.36,283.77,9996.0,255.4142,255.8739,255.4142,255.7838,9996.0
2021-03-26 11:30:00,283.78,284.42,283.78,284.18,9221.0,255.7928,256.3696,255.7928,256.1533,9221.0
2021-03-26 11:40:00,284.17,284.24,283.7,284.13,9244.0,256.1443,256.2074,255.7207,256.1082,9244.0
2021-03-26 11:50:00,284.1,284.35,283.73,284.26,6099.0,256.0812,256.3066,255.7477,256.2254,6099.0
2021-03-26 12:00:00,284.38,284.84,284.18,284.7,10689.0,256.3336,256.7482,256.1533,256.622,10689.0
2021-03-26 12:10:00,284.83,284.99,284.54,284.79,17441.0,256.7392,256.8834,256.4778,256.7032,17441.0
2021-03-26 12:20:00,284.75,284.82,284.54,284.63,15661.0,256.6671,256.7302,256.4778,256.5589,15661.0
2021-03-26 12:30:00,284.75,285.52,284.72,285.24,14052.0,256.6671,257.3612,256.6401,257.1088,14052.0
2021-03-26 12:40:00,285.43,285.84,285.28,285.83,8123.0,257.28,257.6496,257.1448,257.6406,8123.0
2021-03-26 12:50:00,285.89,286.35,285.51,286.06,10024.0,257.6947,258.1093,257.3521,257.8479,10024.0
2021-03-26 13:00:00,285.87,286.36,285.78,286.17,11288.0,257.6766,258.1183,257.5955,257.9471,11288.0
2021-03-26 13:10:00,286.06,286.23,285.78,285.8,6728.0,257.8479,258.0011,257.5955,257.6135,6728.0
2021-03-26 13:20:00,285.91,286.39,285.74,286.12,11632.0,257.7127,258.1454,257.5595,257.902,11632.0
2021-03-26 13:30:00,286.11,286.3,285.56,285.68,19057.0,257.893,258.0642,257.3972,257.5054,19057.0
2021-03-26 13:40:00,285.62,286.22,285.61,285.67,12660.0,257.4513,257.9921,257.4423,257.4964,12660.0
2021-03-26 13:50:00,285.64,286.62,285.57,286.31,9536.0,257.4693,258.3527,257.4062,258.0733,9536.0
2021-03-26 14:00:00,286.23,286.57,285.77,285.77,19708.0,258.0011,258.3076,257.5865,257.5865,19708.0
2021-03-26 14:10:00,285.67,285.83,285.02,285.83,10971.0,257.4964,257.6406,256.9105,257.6406,10971.0
2021-03-26 14:20:00,285.83,286.59,285.83,286.05,18811.0,257.6406,258.3256,257.6406,257.8389,18811.0
2021-03-26 14:30:00,286.04,286.77,285.81,286.77,24156.0,257.8299,258.4879,257.6226,258.4879,24156.0
2021-03-26 14:40:00,286.72,287.11,285.7,285.71,13431.0,258.4428,258.7944,257.5234,257.5324,13431.0
2021-03-26 14:50:00,285.77,286.17,285.35,286.06,27863.0,257.5865,257.9471,257.2079,257.8479,27863.0
2021-03-26 15:00:00,286.07,286.29,285.53,285.67,19095.0,257.8569,258.0552,257.3702,257.4964,19095.0
2021-03-26 15:10:00,285.7,286.37,285.66,285.8,14828.0,257.5234,258.1273,257.4874,257.6135,14828.0
2021-03-26 15:20:00,285.86,285.89,285.16,285.21,15192.0,257.6676,257.6947,257.0367,257.0817,15192.0
2021-03-26 15:30:00,285.13,285.93,284.85,285.41,21734.0,257.0096,257.7307,256.7572,257.262,21734.0
2021-03-26 15:40:00,285.48,286.35,285.45,286.33,21687.0,257.3251,258.1093,257.2981,258.0913,21687.0
2021-03-26 15:50:00,286.35,287.47,285.93,287.22,117006.0,258.1093,259.1188,257.7307,258.8935,117006.0
2021-03-29 09:30:00,286.37,288.69,286.35,288.5,34483.0,258.1273,260.2185,258.1093,260.0473,34483.0
2021-03-29 09:40:00,288.73,290.32,288.54,289.0,15195.0,260.2546,261.6878,260.0833,260.498,15195.0
2021-03-29 09:50:00,289.43,289.59,288.39,288.45,8912.0,260.8855,261.0298,259.9481,260.0022,8912.0
2021-03-29 10:00:00,288.01,288.2,287.08,287.62,6411.0,259.6056,259.7769,258.7673,259.2541,6411.0
2021-03-29 10:10:00,287.4,287.7,287.02,287.02,16176.0,259.0558,259.3262,258.7132,258.7132,16176.0
2021-03-29 10:20:00,287.0,287.33,286.47,286.92,12995.0,258.6952,258.9927,258.2175,258.6231,12995.0
2021-03-29 10:30:00,286.92,287.21,285.85,286.0,6034.0,258.6231,258.8845,257.6586,257.7938,6034.0
2021-03-29 10:40:00,286.14,286.25,285.38,285.62,6706.0,257.92,258.0192,257.235,257.4513,6706.0
2021-03-29 10:50:00,285.52,285.68,284.46,285.02,18350.0,257.3612,257.5054,256.4057,256.9105,18350.0
2021-03-29 11:00:00,285.06,285.06,284.39,284.5,11745.0,256.9465,256.9465,256.3426,256.4418,11745.0
2021-03-29 11:10:00,284.3,285.1,284.15,284.87,9341.0,256.2615,256.9826,256.1263,256.7753,9341.0
2021-03-29 11:20:00,284.88,285.38,284.87,284.9,8520.0,256.7843,257.235,256.7753,256.8023,8520.0
2021-03-29 11:30:00,284.82,285.61,284.74,285.41,8608.0,256.7302,257.4423,256.6581,257.262,8608.0
2021-03-29 11:40:00,285.41,285.6,285.16,285.29,8709.0,257.262,257.4333,257.0367,257.1538,8709.0
2021-03-29 11:50:00,285.25,285.26,284.61,285.03,8228.0,257.1178,257.1268,256.5409,256.9195,8228.0
2021-03-29 12:00:00,284.96,285.22,284.82,284.92,7387.0,256.8564,257.0908,256.7302,256.8203,7387.0
2021-03-29 12:10:00,284.86,285.49,284.61,285.28,5412.0,256.7663,257.3341,256.5409,257.1448,5412.0
2021-03-29 12:20:00,285.24,285.5,285.05,285.36,9465.0,257.1088,257.3431,256.9375,257.2169,9465.0
2021-03-29 12:30:00,285.32,285.67,285.32,285.51,5346.0,257.1809,257.4964,257.1809,257.3521,5346.0
2021-03-29 12:40:00,285.5,285.66,285.3,285.57,12134.0,257.3431,257.4874,257.1629,257.4062,12134.0
2021-03-29 12:50:00,285.58,285.58,285.33,285.33,8981.0,257.4152,257.4152,257.1899,257.1899,8981.0
2021-03-29 13:00:00,285.33,285.71,284.65,284.75,18329.0,257.1899,257.5324,256.577,256.6671,18329.0
2021-03-29 13:10:00,284.75,285.31,284.65,284.99,5863.0,256.6671,257.1719,256.577,256.8834,5863.0
2021-03-29 13:20:00,284.97,285.15,284.69,284.83,6230.0,256.8654,257.0277,256.613,256.7392,6230.0
2021-03-29 13:30:00,285.04,285.49,285.04,285.32,7816.0,256.9285,257.3341,256.9285,257.1809,7816.0
2021-03-29 13:40:00,285.43,285.67,285.33,285.51,12361.0,257.28,257.4964,257.1899,257.3521,12361.0
2021-03-29 13:50:00,285.43,285.44,285.01,285.09,9581.0,257.28,257.2891,256.9015,256.9736,9581.0
2021-03-29 14:00:00,285.0,285.65,284.85,285.53,28859.0,256.8924,257.4783,256.7572,257.3702,28859.0
2021-03-29 14:10:00,285.56,285.91,285.05,285.31,55224.0,257.3972,257.7127,256.9375,257.1719,55224.0
2021-03-29 14:20:00,285.31,285.41,284.43,284.73,12056.0,257.1719,257.262,256.3787,256.6491,12056.0
2021-03-29 14:30:00,284.69,284.75,284.2,284.32,15983.0,256.613,256.6671,256.1713,256.2795,15983.0
2021-03-29 14:40:00,284.21,284.85,284.12,284.74,16332.0,256.1804,256.7572,256.0992,256.6581,16332.0
2021-03-29 14:50:00,284.76,284.77,284.2,284.62,10429.0,256.6761,256.6851,256.1713,256.5499,10429.0
2021-03-29 15:00:00,284.81,285.24,284.73,285.04,21846.0,256.7212,257.1088,256.6491,256.9285,21846.0
2021-03-29 15:10:00,284.99,285.42,284.78,285.2,15210.0,256.8834,257.271,256.6941,257.0727,15210.0
2021-03-29 15:20:00,285.23,285.46,284.77,285.17,20553.0,257.0998,257.3071,256.6851,257.0457,20553.0
2021-03-29 15:30:00,285.14,285.41,284.87,285.25,15844.0,257.0186,257.262,256.7753,257.1178,15844.0
2021-03-29 15:40:00,285.29,285.29,284.53,284.53,27308.0,257.1538,257.1538,256.4688,256.4688,27308.0
2021-03-29 15:50:00,284.43,284.83,283.7,284.27,87857.0,256.3787,256.7392,255.7207,256.2344,87857.0
2021-03-30 09:30:00,283.61,285.01,283.51,284.5,23237.0,255.6395,256.9015,255.5494,256.4418,23237.0
2021-03-30 09:40:00,284.81,285.25,284.22,285.25,8706.0,256.7212,257.1178,256.1894,257.1178,8706.0
2021-03-30 09:50:00,285.53,285.81,285.18,285.65,15147.0,257.3702,257.6226,257.0547,257.4783,15147.0
2021-03-30 10:00:00,285.73,285.73,284.69,285.16,26568.0,257.5505,257.5505,256.613,257.0367,26568.0
2021-03-30 10:10:00,285.2,285.74,285.1,285.6,15227.0,257.0727,257.5595,256.9826,257.4333,15227.0
2021-03-30 10:20:00,285.41,286.07,285.27,286.07,9862.0,257.262,257.8569,257.1358,257.8569,9862.0
2021-03-30 10:30:00,286.01,286.25,285.62,285.88,7064.0,257.8028,258.0192,257.4513,257.6857,7064.0
2021-03-30 10:40:00,286.03,286.03,285.02,285.53,17902.0,257.8209,257.8209,256.9105,257.3702,17902.0
2021-03-30 10:50:00,285.46,285.48,283.53,283.53,9659.0,257.3071,257.3251,255.5674,255.5674,9659.0
2021-03-30 11:00:00,283.67,284.0,282.33,282.37,13986.0,255.6936,255.9911,254.4858,254.5218,13986.0
2021-03-30 11:10:00,282.37,284.02,282.33,283.29,16372.0,254.5218,256.0091,254.4858,255.3511,16372.0
2021-03-30 11:20:00,283.15,283.49,282.55,282.95,8163.0,255.2249,255.5314,254.6841,255.0446,8163.0
2021-03-30 11:30:00,282.83,282.99,281.66,281.8,11532.0,254.9365,255.0807,253.8818,254.008,11532.0
2021-03-30 11:40:00,281.81,282.87,281.66,282.17,12452.0,254.0171,254.9725,253.8818,254.3416,12452.0
2021-03-30 11:50:00,282.2,282.47,282.13,282.31,9169.0,254.3686,254.612,254.3055,254.4677,9169.0
2021-03-30 12:00:00,282.36,282.44,281.93,282.43,9889.0,254.5128,254.5849,254.1252,254.5759,9889.0
2021-03-30 12:10:00,282.57,282.89,282.28,282.33,7933.0,254.7021,254.9905,254.4407,254.4858,7933.0
2021-03-30 12:20:00,282.35,282.43,282.08,282.38,7733.0,254.5038,254.5759,254.2604,254.5308,7733.0
2021-03-30 12:30:00,282.34,282.63,282.11,282.62,8708.0,254.4948,254.7562,254.2875,254.7472,8708.0
2021-03-30 12:40:00,282.71,282.71,281.79,281.79,10588.0,254.8283,254.8283,253.999,253.999,10588.0
2021-03-30 12:50:00,281.83,282.41,281.77,282.41,7912.0,254.0351,254.5579,253.981,254.5579,7912.0
2021-03-30 13:00:00,282.29,282.7,282.28,282.69,6125.0,254.4497,254.8193,254.4407,254.8103,6125.0
2021-03-30 13:10:00,282.6,283.07,282.6,283.03,5643.0,254.7291,255.1528,254.7291,255.1167,5643.0
2021-03-30 13:20:00,283.03,283.18,282.84,282.85,6981.0,255.1167,255.2519,254.9455,254.9545,6981.0
2021-03-30 13:30:00,282.88,283.02,282.66,282.86,13455.0,254.9815,255.1077,254.7832,254.9635,13455.0
2021-03-30 13:40:00,282.96,283.37,282.76,283.31,7358.0,255.0536,255.4232,254.8734,255.3691,7358.0
2021-03-30 13:50:00,283.25,283.79,283.25,283.79,6264.0,255.315,255.8018,255.315,255.8018,6264.0
2021-03-30 14:00:00,283.69,283.89,283.4,283.81,8508.0,255.7116,255.8919,255.4502,255.8198,8508.0
2021-03-30 14:10:00,283.74,284.27,283.49,284.07,9736.0,255.7567,256.2344,255.5314,256.0542,9736.0
2021-03-30 14:20:00,284.12,284.22,283.86,284.02,8000.0,256.0992,256.1894,255.8649,256.0091,8000.0
2021-03-30 14:30:00,284.05,284.13,282.81,283.12,21998.0,256.0361,256.1082,254.9184,255.1979,21998.0
2021-03-30 14:40:00,282.99,283.62,282.99,283.62,4618.0,255.0807,255.6485,255.0807,255.6485,4618.0
2021-03-30 14:50:00,283.61,283.76,283.4,283.49,7584.0,255.6395,255.7747,255.4502,255.5314,7584.0
2021-03-30 15:00:00,283.38,283.48,283.18,283.18,8593.0,255.4322,255.5224,255.2519,255.2519,8593.0
2021-03-30 15:10:00,283.09,283.14,282.36,282.46,11223.0,255.1708,255.2159,254.5128,254.6029,11223.0
2021-03-30 15:20:00,282.4,282.7,282.39,282.65,10247.0,254.5489,254.8193,254.5399,254.7742,10247.0
2021-03-30 15:30:00,282.66,283.18,282.65,283.06,18360.0,254.7832,255.2519,254.7742,255.1438,18360.0
2021-03-30 15:40:00,283.08,283.23,282.62,282.94,18877.0,255.1618,255.297,254.7472,255.0356,18877.0
2021-03-30 15:50:00,282.77,282.88,282.1,282.73,67751.0,254.8824,254.9815,254.2785,254.8463,67751.0
2021-03-31 09:30:00,280.02,282.18,280.02,282.18,17405.0,253.7493,255.7067,253.7493,255.7067,17405.0
2021-03-31 09:40:00,282.09,282.09,280.82,280.88,8762.0,255.6251,255.6251,254.4743,254.5286,8762.0
2021-03-31 09:50:00,281.02,281.38,280.67,280.8,4645.0,254.6555,254.9817,254.3383,254.4561,4645.0
2021-03-31 10:00:00,280.92,281.65,280.73,281.32,4219.0,254.5649,255.2264,254.3927,254.9273,4219.0
2021-03-31 10:10:00,281.32,281.65,280.63,280.64,6362.0,254.9273,255.2264,254.3021,254.3111,6362.0
2021-03-31 10:20:00,280.93,281.41,280.93,281.05,4600.0,254.5739,255.0089,254.5739,254.6827,4600.0
2021-03-31 10:30:00,281.09,281.4,280.6,280.7,5037.0,254.7189,254.9998,254.2749,254.3655,5037.0
2021-03-31 10:40:00,280.88,281.3,280.82,281.3,7185.0,254.5286,254.9092,254.4743,254.9092,7185.0
2021-03-31 10:50:00,281.49,282.16,281.44,281.46,8986.0,255.0814,255.6885,255.0361,255.0542,8986.0
2021-03-31 11:00:00,281.41,281.67,280.77,281.13,8682.0,255.0089,255.2445,254.4289,254.7552,8682.0
2021-03-31 11:10:00,281.21,281.21,280.8,281.06,3018.0,254.8277,254.8277,254.4561,254.6917,3018.0
2021-03-31 11:20:00,281.04,281.68,280.85,281.48,5096.0,254.6736,255.2536,254.5014,255.0723,5096.0
2021-03-31 11:30:00,281.53,281.92,281.19,281.92,11515.0,255.1176,255.4711,254.8095,255.4711,11515.0
2021-03-31 11:40:00,281.88,282.84,281.8,282.76,5858.0,255.4348,256.3047,255.3623,256.2323,5858.0
2021-03-31 11:50:00,282.72,283.34,282.71,282.88,5367.0,256.196,256.7578,256.1869,256.341,5367.0
2021-03-31 12:00:00,282.92,283.35,282.88,283.04,5867.0,256.3772,256.7669,256.341,256.486,5867.0
2021-03-31 12:10:00,282.96,283.36,282.53,283.36,4176.0,256.4135,256.776,256.0238,256.776,4176.0
2021-03-31 12:20:00,283.18,283.31,282.81,283.05,3327.0,256.6128,256.7307,256.2776,256.495,3327.0
2021-03-31 12:30:00,282.86,282.9,282.35,282.43,4291.0,256.3229,256.3591,255.8607,255.9332,4291.0
2021-03-31 12:40:00,282.38,282.92,282.31,282.76,2595.0,255.8879,256.3772,255.8245,256.2323,2595.0
2021-03-31 12:50:00,282.88,283.21,282.78,283.1,2851.0,256.341,256.64,256.2504,256.5404,2851.0
2021-03-31 13:00:00,283.05,283.77,282.98,283.65,4891.0,256.495,257.1475,256.4316,257.0388,4891.0
2021-03-31 13:10:00,283.58,283.8,283.19,283.21,3046.0,256.9753,257.1747,256.6219,256.64,3046.0
2021-03-31 13:20:00,283.17,283.31,282.93,283.16,6215.0,256.6038,256.7307,256.3863,256.5947,6215.0
2021-03-31 13:30:00,283.1,284.08,283.04,283.98,11013.0,256.5404,257.4284,256.486,257.3378,11013.0
2021-03-31 13:40:00,284.02,284.03,283.13,283.36,12841.0,257.374,257.3831,256.5675,256.776,12841.0
2021-03-31 13:50:00,283.36,283.57,282.98,283.28,3901.0,256.776,256.9663,256.4316,256.7035,3901.0
2021-03-31 14:00:00,283.21,283.64,283.15,283.17,5000.0,256.64,257.0297,256.5857,256.6038,5000.0
2021-03-31 14:10:00,283.09,283.6,282.95,283.09,5170.0,256.5313,256.9934,256.4044,256.5313,5170.0
2021-03-31 14:20:00,283.22,283.22,282.99,283.22,4994.0,256.6491,256.6491,256.4407,256.6491,4994.0
2021-03-31 14:30:00,283.28,283.82,283.27,283.65,9606.0,256.7035,257.1928,256.6944,257.0388,9606.0
2021-03-31 14:40:00,283.63,284.24,283.58,283.58,5849.0,257.0206,257.5734,256.9753,256.9753,5849.0
2021-03-31 14:50:00,283.72,283.72,283.24,283.24,5232.0,257.1022,257.1022,256.6672,256.6672,5232.0
2021-03-31 15:00:00,283.13,283.21,282.76,282.8,4323.0,256.5675,256.64,256.2323,256.2685,4323.0
2021-03-31 15:10:00,282.82,282.83,282.12,282.41,8605.0,256.2866,256.2957,255.6523,255.9151,8605.0
2021-03-31 15:20:00,282.41,282.6,282.36,282.47,7187.0,255.9151,256.0873,255.8698,255.9695,7187.0
2021-03-31 15:30:00,282.51,282.58,281.94,281.96,8811.0,256.0057,256.0691,255.4892,255.5073,8811.0
2021-03-31 15:40:00,281.85,282.19,281.76,282.08,10606.0,255.4076,255.7157,255.3261,255.616,10606.0
2021-03-31 15:50:00,281.92,282.67,281.39,281.41,80017.0,255.4711,256.1507,254.9908,255.0089,80017.0
2021-04-01 09:30:00,282.2,282.95,281.64,282.25,20825.0,255.7248,256.4044,255.2173,255.7701,20825.0
2021-04-01 09:40:00,281.81,282.09,280.76,280.76,6344.0,255.3714,255.6251,254.4199,254.4199,6344.0
2021-04-01 09:50:00,281.0,281.16,279.79,279.95,9272.0,254.6374,254.7824,253.5409,253.6859,9272.0
2021-04-01 10:00:00,279.95,280.32,279.17,280.07,6323.0,253.6859,254.0212,252.9791,253.7946,6323.0
2021-04-01 10:10:00,279.91,280.22,279.58,279.97,2400.0,253.6496,253.9305,253.3506,253.704,2400.0
2021-04-01 10:20:00,279.97,280.65,279.73,280.64,6374.0,253.704,254.3202,253.4865,254.3111,6374.0
2021-04-01 10:30:00,280.48,280.86,280.31,280.86,9088.0,254.1662,254.5105,254.0121,254.5105,9088.0
2021-04-01 10:40:00,280.87,281.61,280.8,281.59,19560.0,254.5196,255.1901,254.4561,255.172,19560.0
2021-04-01 10:50:00,281.5,282.07,281.31,282.0,14494.0,255.0905,255.607,254.9183,255.5436,14494.0
2021-04-01 11:00:00,281.98,282.81,281.91,282.7,9384.0,255.5254,256.2776,255.462,256.1779,9384.0
2021-04-01 11:10:00,282.72,282.84,282.59,282.6,6557.0,256.196,256.3047,256.0782,256.0873,6557.0
2021-04-01 11:20:00,282.59,282.96,282.59,282.71,8938.0,256.0782,256.4135,256.0782,256.1869,8938.0
2021-04-01 11:30:00,282.68,282.69,282.28,282.59,5428.0,256.1598,256.1688,255.7973,256.0782,5428.0
2021-04-01 11:40:00,282.64,282.89,282.56,282.63,5141.0,256.1235,256.3501,256.051,256.1144,5141.0
2021-04-01 11:50:00,282.69,283.06,282.52,282.98,6379.0,256.1688,256.5041,256.0148,256.4316,6379.0
2021-04-01 12:00:00,283.16,283.46,282.8,283.46,8121.0,256.5947,256.8666,256.2685,256.8666,8121.0
2021-04-01 12:10:00,283.43,283.49,283.14,283.29,2610.0,256.8394,256.8938,256.5766,256.7125,2610.0
2021-04-01 12:20:00,283.3,283.65,283.3,283.37,4008.0,256.7216,257.0388,256.7216,256.785,4008.0
2021-04-01 12:30:00,283.5,283.96,283.5,283.76,21042.0,256.9028,257.3197,256.9028,257.1384,21042.0
2021-04-01 12:40:00,283.71,284.17,283.65,284.17,4661.0,257.0931,257.51,257.0388,257.51,4661.0
2021-04-01 12:50:00,283.88,284.09,283.84,284.07,2896.0,257.2472,257.4375,257.2109,257.4194,2896.0
2021-04-01 13:00:00,284.07,284.4,283.9,284.4,6526.0,257.4194,257.7184,257.2653,257.7184,6526.0
2021-04-01 13:10:00,284.42,284.49,284.03,284.47,3916.0,257.7365,257.7999,257.3831,257.7818,3916.0
2021-04-01 13:20:00,284.51,284.66,284.27,284.51,2850.0,257.8181,257.954,257.6006,257.8181,2850.0
2021-04-01 13:30:00,284.63,284.8,284.49,284.6,3661.0,257.9268,258.0809,257.7999,257.8996,3661.0
2021-04-01 13:40:00,284.71,284.71,284.25,284.3,6119.0,257.9993,257.9993,257.5825,257.6278,6119.0
2021-04-01 13:50:00,284.25,284.32,283.91,284.03,2840.0,257.5825,257.6459,257.2744,257.3831,2840.0
2021-04-01 14:00:00,284.23,284.23,283.59,283.69,3143.0,257.5643,257.5643,256.9844,257.075,3143.0
2021-04-01 14:10:00,283.57,283.57,283.21,283.47,3860.0,256.9663,256.9663,256.64,256.8756,3860.0
2021-04-01 14:20:00,283.45,283.67,283.28,283.48,3841.0,256.8575,257.0569,256.7035,256.8847,3841.0
2021-04-01 14:30:00,283.44,283.9,283.42,283.75,5393.0,256.8485,257.2653,256.8303,257.1294,5393.0
2021-04-01 14:40:00,283.79,283.79,283.6,283.68,3860.0,257.1656,257.1656,256.9934,257.0659,3860.0
2021-04-01 14:50:00,283.69,283.71,283.38,283.44,6013.0,257.075,257.0931,256.7941,256.8485,6013.0
2021-04-01 15:00:00,283.44,283.56,283.22,283.35,5807.0,256.8485,256.9572,256.6491,256.7669,5807.0
2021-04-01 15:10:00,283.42,283.65,283.27,283.57,4867.0,256.8303,257.0388,256.6944,256.9663,4867.0
2021-04-01 15:20:00,283.44,283.67,283.06,283.34,6095.0,256.8485,257.0569,256.5041,256.7578,6095.0
2021-04-01 15:30:00,283.4,283.6,283.34,283.56,6005.0,256.8122,256.9934,256.7578,256.9572,6005.0
2021-04-01 15:40:00,283.54,284.52,283.53,284.45,12047.0,256.9391,257.8271,256.93,257.7637,12047.0
2021-04-01 15:50:00,284.27,285.22,284.21,284.9,56712.0,257.6006,258.4615,257.5462,258.1715,56712.0
2021-04-05 09:30:00,286.65,287.75,286.11,286.53,18535.0,259.7573,260.7541,259.268,259.6486,18535.0
2021-04-05 09:40:00,286.42,286.71,285.73,285.73,3654.0,259.5489,259.8117,258.9236,258.9236,3654.0
2021-04-05 09:50:00,285.49,287.73,285.49,287.37,6170.0,258.7061,260.736,258.7061,260.4098,6170.0
2021-04-05 10:00:00,287.39,288.25,287.31,288.0,10290.0,260.4279,261.2072,260.3554,260.9807,10290.0
2021-04-05 10:10:00,287.92,288.5,287.59,288.34,5443.0,260.9082,261.4337,260.6091,261.2888,5443.0
2021-04-05 10:20:00,288.31,288.31,287.55,287.58,3289.0,261.2616,261.2616,260.5729,260.6001,3289.0
2021-04-05 10:30:00,287.69,287.99,287.47,287.58,5333.0,260.6997,260.9716,260.5004,260.6001,5333.0
2021-04-05 10:40:00,287.66,288.71,287.66,288.51,4051.0,260.6725,261.624,260.6725,261.4428,4051.0
2021-04-05 10:50:00,288.36,288.82,288.06,288.63,6697.0,261.3069,261.7237,261.035,261.5515,6697.0
2021-04-05 11:00:00,288.54,288.82,288.05,288.67,8597.0,261.47,261.7237,261.026,261.5878,8597.0
2021-04-05 11:10:00,288.67,289.19,288.53,288.6,14174.0,261.5878,262.059,261.4609,261.5244,14174.0
2021-04-05 11:20:00,288.52,288.52,287.96,288.31,2635.0,261.4519,261.4519,260.9444,261.2616,2635.0
2021-04-05 11:30:00,288.42,289.37,288.39,289.33,10380.0,261.3612,262.2221,261.3341,262.1859,10380.0
2021-04-05 11:40:00,289.31,289.47,289.16,289.41,4242.0,262.1678,262.3127,262.0318,262.2584,4242.0
2021-04-05 11:50:00,289.41,289.41,288.82,289.04,2409.0,262.2584,262.2584,261.7237,261.9231,2409.0
2021-04-05 12:00:00,289.13,289.37,288.88,288.88,4815.0,262.0046,262.2221,261.7781,261.7781,4815.0
2021-04-05 12:10:00,288.86,288.9,288.54,288.84,4126.0,261.76,261.7962,261.47,261.7418,4126.0
2021-04-05 12:20:00,288.79,289.14,288.76,289.14,2990.0,261.6965,262.0137,261.6693,262.0137,2990.0
2021-04-05 12:30:00,289.16,289.97,289.09,289.97,4163.0,262.0318,262.7658,261.9684,262.7658,4163.0
2021-04-05 12:40:00,289.8,289.83,289.17,289.33,2767.0,262.6118,262.639,262.0409,262.1859,2767.0
2021-04-05 12:50:00,289.27,289.58,288.95,289.13,4437.0,262.1315,262.4124,261.8415,262.0046,4437.0
2021-04-05 13:00:00,289.1,289.51,289.1,289.43,4114.0,261.9775,262.349,261.9775,262.2765,4114.0
2021-04-05 13:10:00,289.53,289.53,288.53,288.75,3918.0,262.3671,262.3671,261.4609,261.6603,3918.0
2021-04-05 13:20:00,288.71,288.87,288.42,288.59,3242.0,261.624,261.769,261.3612,261.5153,3242.0
2021-04-05 13:30:00,288.63,289.04,288.49,288.74,9830.0,261.5515,261.9231,261.4247,261.6512,9830.0
2021-04-05 13:40:00,288.91,289.0,288.63,288.98,6422.0,261.8053,261.8868,261.5515,261.8687,6422.0
2021-04-05 13:50:00,289.07,289.46,289.07,289.24,2260.0,261.9503,262.3037,261.9503,262.1043,2260.0
2021-04-05 14:00:00,289.22,289.22,288.64,288.81,7686.0,262.0862,262.0862,261.5606,261.7147,7686.0
2021-04-05 14:10:00,288.83,289.12,288.69,289.12,4582.0,261.7328,261.9956,261.6059,261.9956,4582.0
2021-04-05 14:20:00,289.2,289.42,288.92,289.24,3796.0,262.0681,262.2674,261.8143,262.1043,3796.0
2021-04-05 14:30:00,289.24,289.61,289.17,289.42,4997.0,262.1043,262.4396,262.0409,262.2674,4997.0
2021-04-05 14:40:00,289.52,289.61,289.03,289.25,5107.0,262.358,262.4396,261.914,262.1134,5107.0
2021-04-05 14:50:00,289.23,289.34,289.07,289.11,3051.0,262.0953,262.1949,261.9503,261.9865,3051.0
2021-04-05 15:00:00,289.19,289.29,288.87,289.25,13338.0,262.059,262.1496,261.769,262.1134,13338.0
2021-04-05 15:10:00,289.26,289.34,288.98,289.16,6706.0,262.1224,262.1949,261.8687,262.0318,6706.0
2021-04-05 15:20:00,289.18,289.28,288.91,289.18,7543.0,262.0499,262.1406,261.8053,262.0499,7543.0
2021-04-05 15:30:00,289.09,289.26,288.86,288.99,9701.0,261.9684,262.1224,261.76,261.8778,9701.0
2021-04-05 15:40:00,289.01,289.35,288.9,289.03,13588.0,261.8959,262.204,261.7962,261.914,13588.0
2021-04-05 15:50:00,288.9,289.66,288.7,289.5,78561.0,261.7962,262.4849,261.615,262.3399,78561.0
2021-04-06 09:30:00,289.29,290.96,288.44,289.33,32122.0,262.1496,263.663,261.3794,262.1859,32122.0
2021-04-06 09:40:00,289.64,290.16,289.2,290.06,6886.0,262.4668,262.938,262.0681,262.8474,6886.0
2021-04-06 09:50:00,289.99,290.33,289.44,289.56,8823.0,262.784,263.0921,262.2856,262.3943,8823.0
2021-04-06 10:00:00,289.66,290.0,289.4,289.8,3827.0,262.4849,262.793,262.2493,262.6118,3827.0
2021-04-06 10:10:00,290.06,290.53,290.03,290.3,5370.0,262.8474,263.2733,262.8202,263.0649,5370.0
2021-04-06 10:20:00,290.16,290.31,289.7,289.88,5969.0,262.938,263.0739,262.5212,262.6843,5969.0
2021-04-06 10:30:00,289.85,290.03,289.63,290.01,6273.0,262.6571,262.8202,262.4577,262.8021,6273.0
2021-04-06 10:40:00,290.0,290.13,289.26,289.42,8673.0,262.793,262.9108,262.1224,262.2674,8673.0
2021-04-06 10:50:00,289.42,290.12,289.22,290.07,10060.0,262.2674,262.9018,262.0862,262.8564,10060.0
2021-04-06 11:00:00,290.01,290.01,289.24,289.35,4952.0,262.8021,262.8021,262.1043,262.204,4952.0
2021-04-06 11:10:00,289.18,289.9,289.13,289.78,7173.0,262.0499,262.7024,262.0046,262.5937,7173.0
2021-04-06 11:20:00,289.61,289.65,289.11,289.59,4613.0,262.4396,262.4759,261.9865,262.4215,4613.0
2021-04-06 11:30:00,289.51,290.5,289.48,290.47,6911.0,262.349,263.2461,262.3218,263.2189,6911.0
2021-04-06 11:40:00,290.26,290.4,290.11,290.19,3013.0,263.0286,263.1555,262.8927,262.9652,3013.0
2021-04-06 11:50:00,290.19,290.46,290.02,290.37,15754.0,262.9652,263.2099,262.8111,263.1283,15754.0
2021-04-06 12:00:00,290.37,290.37,289.17,289.74,8965.0,263.1283,263.1283,262.0409,262.5574,8965.0
2021-04-06 12:10:00,289.7,289.88,289.47,289.8,3037.0,262.5212,262.6843,262.3127,262.6118,3037.0
2021-04-06 12:20:00,289.81,289.83,288.8,289.02,16088.0,262.6208,262.639,261.7056,261.905,16088.0
2021-04-06 12:30:00,289.04,289.04,287.8,287.97,11749.0,261.9231,261.9231,260.7994,260.9535,11749.0
2021-04-06 12:40:00,287.9,288.26,287.85,288.03,3964.0,260.89,261.2163,260.8447,261.0078,3964.0
2021-04-06 12:50:00,287.91,288.2,287.36,287.69,7841.0,260.8991,261.1619,260.4007,260.6997,7841.0
2021-04-06 13:00:00,287.75,288.0,287.53,287.86,5571.0,260.7541,260.9807,260.5547,260.8538,5571.0
2021-04-06 13:10:00,287.86,287.91,287.19,287.46,8900.0,260.8538,260.8991,260.2466,260.4913,8900.0
2021-04-06 13:20:00,287.44,287.77,287.41,287.59,5637.0,260.4732,260.7722,260.446,260.6091,5637.0
2021-04-06 13:30:00,287.58,287.76,286.52,287.2,17630.0,260.6001,260.7632,259.6395,260.2557,17630.0
2021-04-06 13:40:00,287.23,287.28,286.7,287.16,5621.0,260.2829,260.3282,259.8026,260.2195,5621.0
2021-04-06 13:50:00,287.13,287.42,287.05,287.26,4579.0,260.1923,260.4551,260.1198,260.3101,4579.0
2021-04-06 14:00:00,287.13,287.79,287.08,287.79,8270.0,260.1923,260.7904,260.147,260.7904,8270.0
2021-04-06 14:10:00,287.56,287.66,287.42,287.66,4519.0,260.5819,260.6725,260.4551,260.6725,4519.0
2021-04-06 14:20:00,287.56,287.69,287.31,287.48,12305.0,260.5819,260.6997,260.3554,260.5094,12305.0
2021-04-06 14:30:00,287.53,287.53,287.14,287.39,2916.0,260.5547,260.5547,260.2013,260.4279,2916.0
2021-04-06 14:40:00,287.51,287.51,287.23,287.34,3083.0,260.5366,260.5366,260.2829,260.3826,3083.0
2021-04-06 14:50:00,287.36,287.36,286.78,287.18,3623.0,260.4007,260.4007,259.8751,260.2376,3623.0
2021-04-06 15:00:00,287.05,287.22,286.79,287.0,5370.0,260.1198,260.2738,259.8842,260.0745,5370.0
2021-04-06 15:10:00,287.06,287.13,286.73,286.82,5989.0,260.1288,260.1923,259.8298,259.9114,5989.0
2021-04-06 15:20:00,286.9,286.9,286.16,286.48,6035.0,259.9838,259.9838,259.3133,259.6033,6035.0
2021-04-06 15:30:00,286.5,286.8,286.35,286.59,13016.0,259.6214,259.8932,259.4854,259.7029,13016.0
2021-04-06 15:40:00,286.58,287.05,286.57,286.83,10171.0,259.6939,260.1198,259.6848,259.9204,10171.0
2021-04-06 15:50:00,286.73,288.07,286.67,288.01,58853.0,259.8298,261.0441,259.7754,260.9897,58853.0
2021-04-07 09:30:00,286.44,287.61,286.18,286.56,16909.0,259.567,260.6272,259.3314,259.6757,16909.0
2021-04-07 09:40:00,286.47,286.65,285.7,285.79,3537.0,259.5942,259.7573,258.8964,258.978,3537.0
2021-04-07 09:50:00,285.91,286.26,285.4,285.68,7351.0,259.0867,259.4039,258.6246,258.8783,7351.0
2021-04-07 10:00:00,285.56,286.45,285.29,286.28,7186.0,258.7696,259.5761,258.5249,259.422,7186.0
2021-04-07 10:10:00,286.34,286.81,286.07,286.45,7233.0,259.4764,259.9023,259.2317,259.5761,7233.0
2021-04-07 10:20:00,286.44,287.34,286.43,287.34,6959.0,259.567,260.3826,259.5579,260.3826,6959.0
2021-04-07 10:30:00,287.33,287.34,286.71,287.03,6723.0,260.3735,260.3826,259.8117,260.1017,6723.0
2021-04-07 10:40:00,287.19,287.22,286.58,286.67,4540.0,260.2466,260.2738,259.6939,259.7754,4540.0
2021-04-07 10:50:00,286.77,287.01,286.57,286.6,4600.0,259.866,260.0835,259.6848,259.712,4600.0
2021-04-07 11:00:00,286.52,286.56,285.71,285.71,7433.0,259.6395,259.6757,258.9055,258.9055,7433.0
2021-04-07 11:10:00,285.64,285.64,285.08,285.22,8923.0,258.8421,258.8421,258.3346,258.4615,8923.0
2021-04-07 11:20:00,285.24,285.35,284.61,285.04,6357.0,258.4796,258.5793,257.9087,258.2983,6357.0
2021-04-07 11:30:00,285.03,285.26,284.67,285.0,4984.0,258.2893,258.4977,257.9631,258.2621,4984.0
2021-04-07 11:40:00,285.13,285.13,284.4,284.49,3938.0,258.3799,258.3799,257.7184,257.7999,3938.0
2021-04-07 11:50:00,284.55,284.83,284.07,284.83,6934.0,257.8543,258.1081,257.4194,258.1081,6934.0
2021-04-07 12:00:00,284.7,284.7,284.4,284.49,7250.0,257.9902,257.9902,257.7184,257.7999,7250.0
2021-04-07 12:10:00,284.58,284.67,284.34,284.34,5282.0,257.8815,257.9631,257.664,257.664,5282.0
2021-04-07 12:20:00,284.4,284.99,284.29,284.44,7985.0,257.7184,258.253,257.6187,257.7546,7985.0
2021-04-07 12:30:00,284.5,284.64,284.06,284.41,4193.0,257.809,257.9359,257.4103,257.7275,4193.0
2021-04-07 12:40:00,284.3,284.3,283.86,284.27,4807.0,257.6278,257.6278,257.2291,257.6006,4807.0
2021-04-07 12:50:00,284.19,284.22,283.29,283.29,4932.0,257.5281,257.5553,256.7125,256.7125,4932.0
2021-04-07 13:00:00,283.2,283.61,283.09,283.18,5659.0,256.631,257.0025,256.5313,256.6128,5659.0
2021-04-07 13:10:00,283.2,283.85,283.09,283.58,6357.0,256.631,257.22,256.5313,256.9753,6357.0
2021-04-07 13:20:00,283.58,283.83,283.38,283.45,3921.0,256.9753,257.2019,256.7941,256.8575,3921.0
2021-04-07 13:30:00,283.38,283.56,283.35,283.41,6491.0,256.7941,256.9572,256.7669,256.8213,6491.0
2021-04-07 13:40:00,283.43,283.85,283.31,283.6,10652.0,256.8394,257.22,256.7307,256.9934,10652.0
2021-04-07 13:50:00,283.59,283.82,283.27,283.74,8839.0,256.9844,257.1928,256.6944,257.1203,8839.0
2021-04-07 14:00:00,283.67,283.8,283.51,283.51,5460.0,257.0569,257.1747,256.9119,256.9119,5460.0
2021-04-07 14:10:00,283.57,283.64,283.14,283.14,6609.0,256.9663,257.0297,256.5766,256.5766,6609.0
2021-04-07 14:20:00,283.14,283.19,282.87,283.07,4587.0,256.5766,256.6219,256.3319,256.5132,4587.0
2021-04-07 14:30:00,283.16,283.37,282.89,283.37,9883.0,256.5947,256.785,256.3501,256.785,9883.0
2021-04-07 14:40:00,283.32,283.37,282.72,282.72,8403.0,256.7397,256.785,256.196,256.196,8403.0
2021-04-07 14:50:00,282.82,282.95,282.3,282.3,12426.0,256.2866,256.4044,255.8154,255.8154,12426.0
2021-04-07 15:00:00,282.34,282.51,282.0,282.0,8869.0,255.8517,256.0057,255.5436,255.5436,8869.0
2021-04-07 15:10:00,281.98,282.72,281.98,282.72,20025.0,255.5254,256.196,255.5254,256.196,20025.0
2021-04-07 15:20:00,282.66,282.86,281.76,281.82,9861.0,256.1416,256.3229,255.3261,255.3804,9861.0
2021-04-07 15:30:00,281.75,282.21,281.42,282.21,18923.0,255.317,255.7339,255.018,255.7339,18923.0
2021-04-07 15:40:00,282.11,282.4,282.07,282.35,11680.0,255.6432,255.906,255.607,255.8607,11680.0
2021-04-07 15:50:00,282.37,282.71,282.11,282.62,43696.0,255.8788,256.1869,255.6432,256.1054,43696.0
2021-04-08 09:30:00,284.8,285.86,284.4,285.22,30546.0,258.0809,259.0414,257.7184,258.4615,30546.0
2021-04-08 09:40:00,285.26,285.88,284.59,285.3,7104.0,258.4977,259.0595,257.8906,258.534,7104.0
2021-04-08 09:50:00,285.39,286.02,285.27,285.31,7667.0,258.6155,259.1864,258.5068,258.543,7667.0
2021-04-08 10:00:00,285.43,285.43,284.93,284.93,5710.0,258.6518,258.6518,258.1987,258.1987,5710.0
2021-04-08 10:10:00,284.82,285.58,284.66,285.58,3530.0,258.099,258.7877,257.954,258.7877,3530.0
2021-04-08 10:20:00,285.53,285.55,284.87,285.55,4967.0,258.7424,258.7605,258.1443,258.7605,4967.0
2021-04-08 10:30:00,285.45,285.52,285.11,285.35,3897.0,258.6699,258.7333,258.3618,258.5793,3897.0
2021-04-08 10:40:00,285.42,285.42,284.09,284.19,7479.0,258.6427,258.6427,257.4375,257.5281,7479.0
2021-04-08 10:50:00,284.21,285.34,284.21,285.27,33443.0,257.5462,258.5702,257.5462,258.5068,33443.0
2021-04-08 11:00:00,285.25,285.3,284.59,284.73,6689.0,258.4886,258.534,257.8906,258.0174,6689.0
2021-04-08 11:10:00,284.66,285.25,284.45,285.07,8402.0,257.954,258.4886,257.7637,258.3255,8402.0
2021-04-08 11:20:00,285.03,285.16,284.43,285.03,5280.0,258.2893,258.4071,257.7456,258.2893,5280.0
2021-04-08 11:30:00,284.88,285.1,284.67,284.78,3373.0,258.1534,258.3527,257.9631,258.0627,3373.0
2021-04-08 11:40:00,284.73,284.86,284.14,284.29,6722.0,258.0174,258.1352,257.4828,257.6187,6722.0
2021-04-08 11:50:00,284.35,284.71,284.28,284.51,4872.0,257.6731,257.9993,257.6097,257.8181,4872.0
2021-04-08 12:00:00,284.38,284.41,284.2,284.2,4691.0,257.7003,257.7275,257.5372,257.5372,4691.0
2021-04-08 12:10:00,284.19,284.42,283.88,284.31,10293.0,257.5281,257.7365,257.2472,257.6368,10293.0
2021-04-08 12:20:00,284.32,284.7,284.15,284.7,12280.0,257.6459,257.9902,257.4918,257.9902,12280.0
2021-04-08 12:30:00,284.63,285.35,284.55,285.19,9982.0,257.9268,258.5793,257.8543,258.4343,9982.0
2021-04-08 12:40:00,285.23,285.24,284.69,284.69,3872.0,258.4705,258.4796,257.9812,257.9812,3872.0
2021-04-08 12:50:00,284.52,284.57,283.92,284.14,4075.0,257.8271,257.8724,257.2834,257.4828,4075.0
2021-04-08 13:00:00,284.14,284.22,283.76,283.8,4230.0,257.4828,257.5553,257.1384,257.1747,4230.0
2021-04-08 13:10:00,283.67,284.39,283.57,284.39,6662.0,257.0569,257.7093,256.9663,257.7093,6662.0
2021-04-08 13:20:00,284.26,284.88,284.26,284.8,7859.0,257.5915,258.1534,257.5915,258.0809,7859.0
2021-04-08 13:30:00,284.88,285.01,284.63,284.73,7474.0,258.1534,258.2712,257.9268,258.0174,7474.0
2021-04-08 13:40:00,284.72,285.12,284.65,284.65,12515.0,258.0084,258.3708,257.9449,257.9449,12515.0
2021-04-08 13:50:00,284.84,284.94,284.38,284.45,9579.0,258.1171,258.2077,257.7003,257.7637,9579.0
2021-04-08 14:00:00,284.31,284.43,284.19,284.4,1674.0,257.6368,257.7456,257.5281,257.7184,1674.0
2021-04-08 14:10:00,284.37,284.42,284.24,284.36,2727.0,257.6912,257.7365,257.5734,257.6821,2727.0
2021-04-08 14:20:00,284.3,284.47,284.3,284.33,2065.0,257.6278,257.7818,257.6278,257.655,2065.0
2021-04-08 14:30:00,284.31,284.36,284.12,284.12,4531.0,257.6368,257.6821,257.4647,257.4647,4531.0
2021-04-08 14:40:00,284.09,284.27,283.01,283.62,27655.0,257.4375,257.6006,256.4588,257.0116,27655.0
2021-04-08 14:50:00,283.63,283.69,283.35,283.62,7663.0,257.0206,257.075,256.7669,257.0116,7663.0
2021-04-08 15:00:00,283.63,283.84,283.54,283.79,4872.0,257.0206,257.2109,256.9391,257.1656,4872.0
2021-04-08 15:10:00,283.71,283.92,283.62,283.72,6087.0,257.0931,257.2834,257.0116,257.1022,6087.0
2021-04-08 15:20:00,283.72,283.75,283.4,283.4,8103.0,257.1022,257.1294,256.8122,256.8122,8103.0
2021-04-08 15:30:00,283.35,283.6,283.26,283.31,7377.0,256.7669,256.9934,256.6853,256.7307,7377.0
2021-04-08 15:40:00,283.34,283.49,283.09,283.24,19887.0,256.7578,256.8938,256.5313,256.6672,19887.0
2021-04-08 15:50:00,283.05,283.41,282.89,283.0,42167.0,256.495,256.8213,256.3501,256.4497,42167.0
2021-04-09 09:30:00,282.99,284.63,282.99,284.59,16355.0,256.4407,257.9268,256.4407,257.8906,16355.0
2021-04-09 09:40:00,284.49,284.84,283.0,283.36,5657.0,257.7999,258.1171,256.4497,256.776,5657.0
2021-04-09 09:50:00,283.22,283.56,282.66,283.0,3629.0,256.6491,256.9572,256.1416,256.4497,3629.0
2021-04-09 10:00:00,283.16,283.79,282.91,283.16,4452.0,256.5947,257.1656,256.3682,256.5947,4452.0
2021-04-09 10:10:00,282.93,282.95,282.68,282.71,5339.0,256.3863,256.4044,256.1598,256.1869,5339.0
2021-04-09 10:20:00,282.73,282.94,282.43,282.43,5122.0,256.2051,256.3954,255.9332,255.9332,5122.0
2021-04-09 10:30:00,282.4,282.69,282.16,282.34,3752.0,255.906,256.1688,255.6885,255.8517,3752.0
2021-04-09 10:40:00,282.16,282.58,281.68,282.49,8857.0,255.6885,256.0691,255.2536,255.9876,8857.0
2021-04-09 10:50:00,282.38,283.23,282.27,282.93,7035.0,255.8879,256.6582,255.7882,256.3863,7035.0
2021-04-09 11:00:00,282.82,283.01,282.32,282.42,6502.0,256.2866,256.4588,255.8335,255.9242,6502.0
2021-04-09 11:10:00,282.38,282.39,281.6,281.72,12522.0,255.8879,255.897,255.1811,255.2898,12522.0
2021-04-09 11:20:00,281.6,282.33,281.5,282.09,11482.0,255.1811,255.8426,255.0905,255.6251,11482.0
2021-04-09 11:30:00,282.25,282.36,281.98,282.25,7940.0,255.7701,255.8698,255.5254,255.7701,7940.0
2021-04-09 11:40:00,282.21,282.32,281.72,282.27,7313.0,255.7339,255.8335,255.2898,255.7882,7313.0
2021-04-09 11:50:00,282.36,282.37,281.81,281.81,5759.0,255.8698,255.8788,255.3714,255.3714,5759.0
2021-04-09 12:00:00,281.72,281.72,281.11,281.27,10150.0,255.2898,255.2898,254.7371,254.882,10150.0
2021-04-09 12:10:00,281.27,281.49,281.11,281.17,5876.0,254.882,255.0814,254.7371,254.7914,5876.0
2021-04-09 12:20:00,281.19,281.24,280.76,280.89,6431.0,254.8095,254.8549,254.4199,254.5377,6431.0
2021-04-09 12:30:00,281.0,281.54,280.97,281.45,5097.0,254.6374,255.1267,254.6102,255.0452,5097.0
2021-04-09 12:40:00,281.47,281.73,281.36,281.41,6493.0,255.0633,255.2989,254.9636,255.0089,6493.0
2021-04-09 12:50:00,281.41,281.57,281.19,281.54,4400.0,255.0089,255.1539,254.8095,255.1267,4400.0
2021-04-09 13:00:00,281.42,281.58,281.23,281.38,10513.0,255.018,255.163,254.8458,254.9817,10513.0
2021-04-09 13:10:00,281.38,281.88,281.32,281.81,7579.0,254.9817,255.4348,254.9273,255.3714,7579.0
2021-04-09 13:20:00,281.79,281.89,281.63,281.71,13432.0,255.3533,255.4439,255.2083,255.2808,13432.0
2021-04-09 13:30:00,281.63,281.89,281.41,281.67,7573.0,255.2083,255.4439,255.0089,255.2445,7573.0
2021-04-09 13:40:00,281.65,281.92,281.61,281.83,5228.0,255.2264,255.4711,255.1901,255.3895,5228.0
2021-04-09 13:50:00,281.71,281.79,281.35,281.77,5071.0,255.2808,255.3533,254.9545,255.3351,5071.0
2021-04-09 14:00:00,281.77,281.93,281.5,281.52,9072.0,255.3351,255.4801,255.0905,255.1086,9072.0
2021-04-09 14:10:00,281.41,281.8,281.36,281.56,12196.0,255.0089,255.3623,254.9636,255.1448,12196.0
2021-04-09 14:20:00,281.54,281.72,281.4,281.63,7581.0,255.1267,255.2898,254.9998,255.2083,7581.0
2021-04-09 14:30:00,281.69,281.99,281.65,281.87,9543.0,255.2626,255.5345,255.2264,255.4258,9543.0
2021-04-09 14:40:00,281.92,282.37,281.82,282.32,7447.0,255.4711,255.8788,255.3804,255.8335,7447.0
2021-04-09 14:50:00,282.32,282.49,282.24,282.25,7457.0,255.8335,255.9876,255.761,255.7701,7457.0
2021-04-09 15:00:00,282.26,282.54,282.15,282.27,7812.0,255.7792,256.0329,255.6795,255.7882,7812.0
2021-04-09 15:10:00,282.39,282.66,282.37,282.63,8933.0,255.897,256.1416,255.8788,256.1144,8933.0
2021-04-09 15:20:00,282.61,283.38,282.32,283.38,23541.0,256.0963,256.7941,255.8335,256.7941,23541.0
2021-04-09 15:30:00,283.38,283.98,283.33,283.84,15494.0,256.7941,257.3378,256.7488,257.2109,15494.0
2021-04-09 15:40:00,283.88,283.97,283.58,283.81,25203.0,257.2472,257.3287,256.9753,257.1837,25203.0
2021-04-09 15:50:00,283.87,284.63,283.74,284.43,77852.0,257.2381,257.9268,257.1203,257.7456,77852.0
2021-04-12 09:30:00,283.36,284.26,283.23,283.99,27866.0,256.776,257.5915,256.6582,257.3469,27866.0
2021-04-12 09:40:00,284.15,285.25,284.04,285.11,10480.0,257.4918,258.4886,257.3922,258.3618,10480.0
2021-04-12 09:50:00,284.96,285.2,284.25,284.64,18306.0,258.2259,258.4433,257.5825,257.9359,18306.0
2021-04-12 10:00:00,284.41,284.41,283.43,284.05,5032.0,257.7275,257.7275,256.8394,257.4012,5032.0
2021-04-12 10:10:00,284.15,284.45,284.13,284.36,3519.0,257.4918,257.7637,257.4737,257.6821,3519.0
2021-04-12 10:20:00,284.35,284.5,284.04,284.12,7524.0,257.6731,257.809,257.3922,257.4647,7524.0
2021-04-12 10:30:00,284.21,284.28,283.81,283.83,9095.0,257.5462,257.6097,257.1837,257.2019,9095.0
2021-04-12 10:40:00,283.85,284.75,283.74,284.48,7185.0,257.22,258.0356,257.1203,257.7909,7185.0
2021-04-12 10:50:00,284.32,284.33,284.06,284.17,3348.0,257.6459,257.655,257.4103,257.51,3348.0
2021-04-12 11:00:00,284.25,284.45,284.04,284.17,4833.0,257.5825,257.7637,257.3922,257.51,4833.0
2021-04-12 11:10:00,284.15,284.22,283.86,283.92,5557.0,257.4918,257.5553,257.2291,257.2834,5557.0
2021-04-12 11:20:00,283.8,284.2,283.78,284.06,5567.0,257.1747,257.5372,257.1566,257.4103,5567.0
2021-04-12 11:30:00,283.97,284.28,283.71,284.23,9016.0,257.3287,257.6097,257.0931,257.5643,9016.0
2021-04-12 11:40:00,284.29,284.36,284.04,284.28,2515.0,257.6187,257.6821,257.3922,257.6097,2515.0
2021-04-12 11:50:00,284.2,284.39,283.96,283.96,3616.0,257.5372,257.7093,257.3197,257.3197,3616.0
2021-04-12 12:00:00,284.01,284.1,283.88,283.88,4026.0,257.365,257.4465,257.2472,257.2472,4026.0
2021-04-12 12:10:00,283.8,283.85,283.28,283.44,7867.0,257.1747,257.22,256.7035,256.8485,7867.0
2021-04-12 12:20:00,283.46,283.99,283.46,283.99,7856.0,256.8666,257.3469,256.8666,257.3469,7856.0
2021-04-12 12:30:00,284.04,284.36,283.9,284.18,9698.0,257.3922,257.6821,257.2653,257.519,9698.0
2021-04-12 12:40:00,284.22,284.39,283.95,283.95,3711.0,257.5553,257.7093,257.3106,257.3106,3711.0
2021-04-12 12:50:00,283.89,283.99,283.71,283.78,9678.0,257.2562,257.3469,257.0931,257.1566,9678.0
2021-04-12 13:00:00,283.65,283.66,283.42,283.53,7481.0,257.0388,257.0478,256.8303,256.93,7481.0
2021-04-12 13:10:00,283.45,283.46,283.11,283.22,4032.0,256.8575,256.8666,256.5494,256.6491,4032.0
2021-04-12 13:20:00,283.27,283.31,282.78,282.79,3518.0,256.6944,256.7307,256.2504,256.2594,3518.0
2021-04-12 13:30:00,282.85,282.95,282.69,282.69,2751.0,256.3138,256.4044,256.1688,256.1688,2751.0
2021-04-12 13:40:00,282.74,283.13,282.73,283.13,5448.0,256.2141,256.5675,256.2051,256.5675,5448.0
2021-04-12 13:50:00,283.13,283.5,282.99,283.42,10245.0,256.5675,256.9028,256.4407,256.8303,10245.0
2021-04-12 14:00:00,283.54,283.82,283.3,283.31,5969.0,256.9391,257.1928,256.7216,256.7307,5969.0
2021-04-12 14:10:00,283.05,283.13,283.01,283.08,3590.0,256.495,256.5675,256.4588,256.5222,3590.0
2021-04-12 14:20:00,283.13,283.13,282.74,282.95,3200.0,256.5675,256.5675,256.2141,256.4044,3200.0
2021-04-12 14:30:00,282.8,283.12,282.7,283.07,4195.0,256.2685,256.5585,256.1779,256.5132,4195.0
2021-04-12 14:40:00,283.03,283.04,282.85,282.91,3091.0,256.4769,256.486,256.3138,256.3682,3091.0
2021-04-12 14:50:00,282.84,282.91,282.74,282.91,4153.0,256.3047,256.3682,256.2141,256.3682,4153.0
2021-04-12 15:00:00,282.88,282.91,282.57,282.69,6628.0,256.341,256.3682,256.0601,256.1688,6628.0
2021-04-12 15:10:00,282.74,282.74,282.43,282.47,3428.0,256.2141,256.2141,255.9332,255.9695,3428.0
2021-04-12 15:20:00,282.47,282.7,282.41,282.48,5261.0,255.9695,256.1779,255.9151,255.9785,5261.0
2021-04-12 15:30:00,282.52,283.05,282.52,283.01,9190.0,256.0148,256.495,256.0148,256.4588,9190.0
2021-04-12 15:40:00,283.03,283.26,282.95,283.26,11814.0,256.4769,256.6853,256.4044,256.6853,11814.0
2021-04-12 15:50:00,283.3,283.3,282.78,282.88,40422.0,256.7216,256.7216,256.2504,256.341,40422.0
2021-04-13 09:30:00,282.51,282.86,281.45,282.81,52108.0,256.0057,256.3229,255.0452,256.2776,52108.0
2021-04-13 09:40:00,282.86,283.21,282.45,282.88,25999.0,256.3229,256.64,255.9513,256.341,25999.0
2021-04-13 09:50:00,282.88,284.09,282.81,283.71,20249.0,256.341,257.4375,256.2776,257.0931,20249.0
2021-04-13 10:00:00,283.71,284.19,283.71,284.19,17891.0,257.0931,257.5281,257.0931,257.5281,17891.0
2021-04-13 10:10:00,284.04,284.55,283.95,284.23,8181.0,257.3922,257.8543,257.3106,257.5643,8181.0
2021-04-13 10:20:00,284.14,284.2,283.02,283.14,21425.0,257.4828,257.5372,256.4679,256.5766,21425.0
2021-04-13 10:30:00,283.09,284.29,283.05,284.29,13883.0,256.5313,257.6187,256.495,257.6187,13883.0
2021-04-13 10:40:00,284.28,284.93,284.01,284.74,13633.0,257.6097,258.1987,257.365,258.0265,13633.0
2021-04-13 10:50:00,284.75,285.41,284.68,285.16,13625.0,258.0356,258.6336,257.9721,258.4071,13625.0
2021-04-13 11:00:00,285.03,285.76,284.92,285.57,12249.0,258.2893,258.9508,258.1896,258.7786,12249.0
2021-04-13 11:10:00,285.51,285.62,284.97,285.34,10589.0,258.7243,258.8239,258.2349,258.5702,10589.0
2021-04-13 11:20:00,285.34,286.13,285.32,285.78,13066.0,258.5702,259.2861,258.5521,258.9689,13066.0
2021-04-13 11:30:00,285.8,286.27,285.77,286.22,8596.0,258.987,259.413,258.9599,259.3676,8596.0
2021-04-13 11:40:00,286.31,286.64,286.26,286.43,6849.0,259.4492,259.7482,259.4039,259.5579,6849.0
2021-04-13 11:50:00,286.41,287.01,286.39,287.01,12076.0,259.5398,260.0835,259.5217,260.0835,12076.0
2021-04-13 12:00:00,287.05,287.08,286.35,286.47,12931.0,260.1198,260.147,259.4854,259.5942,12931.0
2021-04-13 12:10:00,286.33,286.4,285.89,285.95,5314.0,259.4673,259.5308,259.0686,259.123,5314.0
2021-04-13 12:20:00,285.74,286.09,285.45,285.56,7060.0,258.9327,259.2498,258.6699,258.7696,7060.0
2021-04-13 12:30:00,285.5,285.54,285.07,285.4,3804.0,258.7152,258.7514,258.3255,258.6246,3804.0
2021-04-13 12:40:00,285.36,285.36,285.04,285.34,3480.0,258.5883,258.5883,258.2983,258.5702,3480.0
2021-04-13 12:50:00,285.37,285.37,285.15,285.37,3902.0,258.5974,258.5974,258.398,258.5974,3902.0
2021-04-13 13:00:00,285.26,285.47,285.17,285.47,3600.0,258.4977,258.688,258.4162,258.688,3600.0
2021-04-13 13:10:00,285.39,285.65,285.34,285.63,6341.0,258.6155,258.8511,258.5702,258.833,6341.0
2021-04-13 13:20:00,285.57,285.72,285.44,285.65,17500.0,258.7786,258.9146,258.6608,258.8511,17500.0
2021-04-13 13:30:00,285.74,286.14,285.68,286.13,11455.0,258.9327,259.2952,258.8783,259.2861,11455.0
2021-04-13 13:40:00,286.22,286.41,286.0,286.23,5688.0,259.3676,259.5398,259.1683,259.3767,5688.0
2021-04-13 13:50:00,286.16,286.31,286.11,286.19,8244.0,259.3133,259.4492,259.268,259.3405,8244.0
2021-04-13 14:00:00,286.25,286.73,286.25,286.65,7741.0,259.3948,259.8298,259.3948,259.7573,7741.0
2021-04-13 14:10:00,286.62,286.86,286.61,286.69,2400.0,259.7301,259.9476,259.7211,259.7936,2400.0
2021-04-13 14:20:00,286.65,286.93,286.57,286.83,4401.0,259.7573,260.011,259.6848,259.9204,4401.0
2021-04-13 14:30:00,286.73,286.81,286.16,286.24,7645.0,259.8298,259.9023,259.3133,259.3858,7645.0
2021-04-13 14:40:00,286.21,286.27,285.76,285.86,7888.0,259.3586,259.413,258.9508,259.0414,7888.0
2021-04-13 14:50:00,285.84,286.01,285.65,285.89,4793.0,259.0233,259.1773,258.8511,259.0686,4793.0
2021-04-13 15:00:00,285.8,286.32,285.8,286.09,4653.0,258.987,259.4583,258.987,259.2498,4653.0
2021-04-13 15:10:00,286.14,286.2,285.9,285.96,3850.0,259.2952,259.3495,259.0777,259.132,3850.0
2021-04-13 15:20:00,285.94,286.07,285.61,285.69,5920.0,259.1139,259.2317,258.8149,258.8874,5920.0
2021-04-13 15:30:00,285.69,285.9,285.62,285.65,7349.0,258.8874,259.0777,258.8239,258.8511,7349.0
2021-04-13 15:40:00,285.72,285.78,285.29,285.45,14397.0,258.9146,258.9689,258.5249,258.6699,14397.0
2021-04-13 15:50:00,285.47,285.49,285.03,285.08,47695.0,258.688,258.7061,258.2893,258.3346,47695.0
2021-04-14 09:30:00,284.74,285.35,284.37,284.39,20079.0,258.0265,258.5793,257.6912,257.7093,20079.0
2021-04-14 09:40:00,284.3,284.48,283.42,284.45,6654.0,257.6278,257.7909,256.8303,257.7637,6654.0
2021-04-14 09:50:00,284.35,284.49,283.54,284.08,7625.0,257.6731,257.7999,256.9391,257.4284,7625.0
2021-04-14 10:00:00,284.01,284.01,282.06,282.06,8055.0,257.365,257.365,255.5979,255.5979,8055.0
2021-04-14 10:10:00,282.2,282.7,281.88,282.07,8244.0,255.7248,256.1779,255.4348,255.607,8244.0
2021-04-14 10:20:00,281.96,282.89,281.78,282.49,5440.0,255.5073,256.3501,255.3442,255.9876,5440.0
2021-04-14 10:30:00,282.62,283.27,282.61,282.76,7619.0,256.1054,256.6944,256.0963,256.2323,7619.0
2021-04-14 10:40:00,282.59,283.01,282.23,282.45,5171.0,256.0782,256.4588,255.752,255.9513,5171.0
2021-04-14 10:50:00,282.41,282.94,282.18,282.85,6682.0,255.9151,256.3954,255.7067,256.3138,6682.0
2021-04-14 11:00:00,282.98,283.6,282.93,283.51,5188.0,256.4316,256.9934,256.3863,256.9119,5188.0
2021-04-14 11:10:00,283.59,284.13,283.33,284.06,4518.0,256.9844,257.4737,256.7488,257.4103,4518.0
2021-04-14 11:20:00,283.96,284.16,283.61,284.13,6873.0,257.3197,257.5009,257.0025,257.4737,6873.0
2021-04-14 11:30:00,284.1,284.29,284.01,284.01,3777.0,257.4465,257.6187,257.365,257.365,3777.0
2021-04-14 11:40:00,284.06,284.39,283.98,284.28,9954.0,257.4103,257.7093,257.3378,257.6097,9954.0
2021-04-14 11:50:00,284.07,284.08,283.58,283.73,3844.0,257.4194,257.4284,256.9753,257.1113,3844.0
2021-04-14 12:00:00,283.69,283.98,283.61,283.78,5122.0,257.075,257.3378,257.0025,257.1566,5122.0
2021-04-14 12:10:00,283.73,284.11,283.5,283.96,6971.0,257.1113,257.4556,256.9028,257.3197,6971.0
2021-04-14 12:20:00,284.16,284.16,283.11,283.11,10414.0,257.5009,257.5009,256.5494,256.5494,10414.0
2021-04-14 12:30:00,283.0,283.4,282.94,283.31,5774.0,256.4497,256.8122,256.3954,256.7307,5774.0
2021-04-14 12:40:00,283.32,283.43,283.07,283.35,2766.0,256.7397,256.8394,256.5132,256.7669,2766.0
2021-04-14 12:50:00,283.25,283.42,283.13,283.13,2072.0,256.6763,256.8303,256.5675,256.5675,2072.0
2021-04-14 13:00:00,283.15,283.19,282.84,282.84,7662.0,256.5857,256.6219,256.3047,256.3047,7662.0
2021-04-14 13:10:00,282.84,283.39,282.84,283.19,5644.0,256.3047,256.8031,256.3047,256.6219,5644.0
2021-04-14 13:20:00,283.23,283.32,282.88,283.17,7323.0,256.6582,256.7397,256.341,256.6038,7323.0
2021-04-14 13:30:00,283.09,283.09,282.67,282.67,4505.0,256.5313,256.5313,256.1507,256.1507,4505.0
2021-04-14 13:40:00,282.6,282.76,282.31,282.45,8474.0,256.0873,256.2323,255.8245,255.9513,8474.0
2021-04-14 13:50:00,282.44,282.49,281.73,281.91,9863.0,255.9423,255.9876,255.2989,255.462,9863.0
2021-04-14 14:00:00,281.95,282.42,281.88,282.15,9530.0,255.4982,255.9242,255.4348,255.6795,9530.0
2021-04-14 14:10:00,282.13,282.73,282.13,282.59,5399.0,255.6614,256.2051,255.6614,256.0782,5399.0
2021-04-14 14:20:00,282.79,283.25,282.71,283.19,6040.0,256.2594,256.6763,256.1869,256.6219,6040.0
2021-04-14 14:30:00,283.06,283.06,282.72,282.82,3656.0,256.5041,256.5041,256.196,256.2866,3656.0
2021-04-14 14:40:00,282.88,283.05,282.59,282.64,4614.0,256.341,256.495,256.0782,256.1235,4614.0
2021-04-14 14:50:00,282.5,282.66,282.3,282.49,6770.0,255.9966,256.1416,255.8154,255.9876,6770.0
2021-04-14 15:00:00,282.33,282.71,282.24,282.63,4838.0,255.8426,256.1869,255.761,256.1144,4838.0
2021-04-14 15:10:00,282.71,282.91,282.61,282.83,7526.0,256.1869,256.3682,256.0963,256.2957,7526.0
2021-04-14 15:20:00,282.88,283.18,282.71,283.16,8490.0,256.341,256.6128,256.1869,256.5947,8490.0
2021-04-14 15:30:00,283.19,283.57,283.03,283.36,11451.0,256.6219,256.9663,256.4769,256.776,11451.0
2021-04-14 15:40:00,283.31,283.47,283.09,283.13,10892.0,256.7307,256.8756,256.5313,256.5675,10892.0
2021-04-14 15:50:00,283.07,283.34,282.68,282.89,46122.0,256.5132,256.7578,256.1598,256.3501,46122.0
2021-04-15 09:30:00,284.4,284.47,283.51,283.86,18006.0,257.7184,257.7818,256.9119,257.2291,18006.0
2021-04-15 09:40:00,284.01,284.47,284.01,284.36,6620.0,257.365,257.7818,257.365,257.6821,6620.0
2021-04-15 09:50:00,284.21,285.43,284.09,285.03,6974.0,257.5462,258.6518,257.4375,258.2893,6974.0
2021-04-15 10:00:00,285.14,285.77,285.04,285.7,12202.0,258.389,258.9599,258.2983,258.8964,12202.0
2021-04-15 10:10:00,285.47,285.68,284.78,284.78,5731.0,258.688,258.8783,258.0627,258.0627,5731.0
2021-04-15 10:20:00,284.68,285.29,284.68,284.97,5526.0,257.9721,258.5249,257.9721,258.2349,5526.0
2021-04-15 10:30:00,285.12,285.83,285.08,285.67,7311.0,258.3708,259.0142,258.3346,258.8692,7311.0
2021-04-15 10:40:00,285.52,285.64,285.34,285.39,2390.0,258.7333,258.8421,258.5702,258.6155,2390.0
2021-04-15 10:50:00,285.38,285.78,285.1,285.69,5101.0,258.6065,258.9689,258.3527,258.8874,5101.0
2021-04-15 11:00:00,285.57,286.38,285.57,285.98,3736.0,258.7786,259.5126,258.7786,259.1502,3736.0
2021-04-15 11:10:00,285.98,286.5,285.98,286.26,4504.0,259.1502,259.6214,259.1502,259.4039,4504.0
2021-04-15 11:20:00,286.34,286.51,286.16,286.19,3122.0,259.4764,259.6304,259.3133,259.3405,3122.0
2021-04-15 11:30:00,286.32,286.74,286.22,286.73,5268.0,259.4583,259.8389,259.3676,259.8298,5268.0
2021-04-15 11:40:00,286.73,286.76,286.39,286.55,8374.0,259.8298,259.857,259.5217,259.6667,8374.0
2021-04-15 11:50:00,286.62,286.64,286.3,286.63,6354.0,259.7301,259.7482,259.4401,259.7392,6354.0
2021-04-15 12:00:00,286.68,287.03,286.6,287.03,5353.0,259.7845,260.1017,259.712,260.1017,5353.0
2021-04-15 12:10:00,287.09,287.13,286.73,286.98,5089.0,260.156,260.1923,259.8298,260.0563,5089.0
2021-04-15 12:20:00,286.94,286.96,286.74,286.81,5459.0,260.0201,260.0382,259.8389,259.9023,5459.0
2021-04-15 12:30:00,286.75,287.07,286.71,287.05,3085.0,259.8479,260.1379,259.8117,260.1198,3085.0
2021-04-15 12:40:00,287.17,287.44,287.13,287.13,2209.0,260.2285,260.4732,260.1923,260.1923,2209.0
2021-04-15 12:50:00,287.1,287.61,286.92,287.48,4595.0,260.1651,260.6272,260.002,260.5094,4595.0
2021-04-15 13:00:00,287.2,287.29,286.96,287.01,2210.0,260.2557,260.3373,260.0382,260.0835,2210.0
2021-04-15 13:10:00,287.07,287.21,286.99,286.99,4995.0,260.1379,260.2648,260.0654,260.0654,4995.0
2021-04-15 13:20:00,287.09,287.22,286.98,287.11,2428.0,260.156,260.2738,260.0563,260.1741,2428.0
2021-04-15 13:30:00,287.06,287.13,286.88,287.05,5407.0,260.1288,260.1923,259.9657,260.1198,5407.0
2021-04-15 13:40:00,287.03,287.25,287.02,287.03,3501.0,260.1017,260.301,260.0926,260.1017,3501.0
2021-04-15 13:50:00,286.97,287.06,286.88,286.98,4305.0,260.0473,260.1288,259.9657,260.0563,4305.0
2021-04-15 14:00:00,287.07,287.14,286.9,286.9,5238.0,260.1379,260.2013,259.9838,259.9838,5238.0
2021-04-15 14:10:00,286.93,287.33,286.81,287.11,7279.0,260.011,260.3735,259.9023,260.1741,7279.0
2021-04-15 14:20:00,287.14,287.42,287.11,287.24,4211.0,260.2013,260.4551,260.1741,260.292,4211.0
2021-04-15 14:30:00,287.39,287.43,287.3,287.33,2085.0,260.4279,260.4641,260.3463,260.3735,2085.0
2021-04-15 14:40:00,287.3,287.57,287.3,287.41,7532.0,260.3463,260.591,260.3463,260.446,7532.0
2021-04-15 14:50:00,287.4,287.4,287.18,287.18,2732.0,260.4369,260.4369,260.2376,260.2376,2732.0
2021-04-15 15:00:00,287.28,287.34,287.0,287.0,11357.0,260.3282,260.3826,260.0745,260.0745,11357.0
2021-04-15 15:10:00,286.99,287.32,286.95,287.32,8494.0,260.0654,260.3644,260.0292,260.3644,8494.0
2021-04-15 15:20:00,287.18,287.18,287.0,287.01,3948.0,260.2376,260.2376,260.0745,260.0835,3948.0
2021-04-15 15:30:00,287.05,287.33,286.97,287.19,11446.0,260.1198,260.3735,260.0473,260.2466,11446.0
2021-04-15 15:40:00,287.16,287.8,287.06,287.61,10276.0,260.2195,260.7994,260.1288,260.6272,10276.0
2021-04-15 15:50:00,287.27,287.57,286.85,287.15,50906.0,260.3191,260.591,259.9385,260.2104,50906.0
2021-04-16 09:30:00,289.46,289.76,288.57,289.17,74307.0,262.3037,262.5755,261.4972,262.0409,74307.0
2021-04-16 09:40:00,289.4,289.48,287.08,287.31,7768.0,262.2493,262.3218,260.147,260.3554,7768.0
2021-04-16 09:50:00,287.33,287.96,287.27,287.27,5280.0,260.3735,260.9444,260.3191,260.3191,5280.0
2021-04-16 10:00:00,287.41,287.82,286.91,287.62,7278.0,260.446,260.8175,259.9929,260.6363,7278.0
2021-04-16 10:10:00,287.51,287.76,287.33,287.61,9939.0,260.5366,260.7632,260.3735,260.6272,9939.0
2021-04-16 10:20:00,287.72,287.85,287.11,287.47,8767.0,260.7269,260.8447,260.1741,260.5004,8767.0
2021-04-16 10:30:00,287.49,287.65,287.24,287.37,12147.0,260.5185,260.6635,260.292,260.4098,12147.0
2021-04-16 10:40:00,287.54,287.95,287.33,287.88,8701.0,260.5638,260.9353,260.3735,260.8719,8701.0
2021-04-16 10:50:00,287.83,288.17,287.66,288.04,4420.0,260.8266,261.1347,260.6725,261.0169,4420.0
2021-04-16 11:00:00,288.05,288.6,288.03,288.5,5584.0,261.026,261.5244,261.0078,261.4337,5584.0
2021-04-16 11:10:00,288.56,288.56,288.12,288.44,4017.0,261.4881,261.4881,261.0894,261.3794,4017.0
2021-04-16 11:20:00,288.41,288.41,287.97,287.97,2751.0,261.3522,261.3522,260.9535,260.9535,2751.0
2021-04-16 11:30:00,287.9,288.19,287.72,287.99,7335.0,260.89,261.1528,260.7269,260.9716,7335.0
2021-04-16 11:40:00,287.85,287.85,287.4,287.45,4139.0,260.8447,260.8447,260.4369,260.4823,4139.0
2021-04-16 11:50:00,287.34,287.5,287.04,287.15,4246.0,260.3826,260.5276,260.1107,260.2104,4246.0
2021-04-16 12:00:00,287.15,287.2,286.93,287.11,6564.0,260.2104,260.2557,260.011,260.1741,6564.0
2021-04-16 12:10:00,287.17,287.42,287.15,287.25,2911.0,260.2285,260.4551,260.2104,260.301,2911.0
2021-04-16 12:20:00,287.13,287.26,286.81,286.92,2629.0,260.1923,260.3101,259.9023,260.002,2629.0
2021-04-16 12:30:00,286.92,286.99,286.77,286.77,3500.0,260.002,260.0654,259.866,259.866,3500.0
2021-04-16 12:40:00,286.63,286.72,286.56,286.59,3745.0,259.7392,259.8207,259.6757,259.7029,3745.0
2021-04-16 12:50:00,286.57,286.67,286.37,286.45,3075.0,259.6848,259.7754,259.5036,259.5761,3075.0
2021-04-16 13:00:00,286.58,286.58,286.42,286.56,1781.0,259.6939,259.6939,259.5489,259.6757,1781.0
2021-04-16 13:10:00,286.46,286.69,286.23,286.33,12426.0,259.5851,259.7936,259.3767,259.4673,12426.0
2021-04-16 13:20:00,286.35,287.11,286.3,287.08,5921.0,259.4854,260.1741,259.4401,260.147,5921.0
2021-04-16 13:30:00,287.22,287.34,287.05,287.34,2028.0,260.2738,260.3826,260.1198,260.3826,2028.0
2021-04-16 13:40:00,287.24,287.34,287.15,287.29,1600.0,260.292,260.3826,260.2104,260.3373,1600.0
2021-04-16 13:50:00,287.34,287.34,286.99,287.05,2101.0,260.3826,260.3826,260.0654,260.1198,2101.0
2021-04-16 14:00:00,287.06,287.32,287.03,287.32,3717.0,260.1288,260.3644,260.1017,260.3644,3717.0
2021-04-16 14:10:00,287.28,287.62,287.28,287.51,3982.0,260.3282,260.6363,260.3282,260.5366,3982.0
2021-04-16 14:20:00,287.46,287.55,287.34,287.45,2585.0,260.4913,260.5729,260.3826,260.4823,2585.0
2021-04-16 14:30:00,287.43,287.55,287.3,287.42,1698.0,260.4641,260.5729,260.3463,260.4551,1698.0
2021-04-16 14:40:00,287.4,287.67,287.33,287.65,3007.0,260.4369,260.6816,260.3735,260.6635,3007.0
2021-04-16 14:50:00,287.7,287.88,287.63,287.77,2437.0,260.7088,260.8719,260.6454,260.7722,2437.0
2021-04-16 15:00:00,287.85,288.01,287.66,287.88,4400.0,260.8447,260.9897,260.6725,260.8719,4400.0
2021-04-16 15:10:00,287.9,288.34,287.89,288.05,3213.0,260.89,261.2888,260.881,261.026,3213.0
2021-04-16 15:20:00,287.98,288.11,287.89,288.05,3266.0,260.9625,261.0803,260.881,261.026,3266.0
2021-04-16 15:30:00,288.03,288.4,287.84,288.28,10802.0,261.0078,261.3431,260.8357,261.2344,10802.0
2021-04-16 15:40:00,288.27,288.34,287.96,288.01,7270.0,261.2253,261.2888,260.9444,260.9897,7270.0
2021-04-16 15:50:00,288.14,288.49,287.47,287.48,93556.0,261.1075,261.4247,260.5004,260.5094,93556.0
2021-04-19 09:30:00,287.97,288.42,286.28,286.8,11449.0,260.9535,261.3612,259.422,259.8932,11449.0
2021-04-19 09:40:00,287.0,287.01,285.73,286.04,3859.0,260.0745,260.0835,258.9236,259.2045,3859.0
2021-04-19 09:50:00,286.0,286.91,285.69,286.91,4677.0,259.1683,259.9929,258.8874,259.9929,4677.0
2021-04-19 10:00:00,286.78,287.05,285.93,286.04,12383.0,259.8751,260.1198,259.1049,259.2045,12383.0
2021-04-19 10:10:00,286.11,286.71,285.76,286.31,6743.0,259.268,259.8117,258.9508,259.4492,6743.0
2021-04-19 10:20:00,286.61,286.95,286.28,286.33,5393.0,259.7211,260.0292,259.422,259.4673,5393.0
2021-04-19 10:30:00,286.1,286.85,286.1,286.85,2319.0,259.2589,259.9385,259.2589,259.9385,2319.0
2021-04-19 10:40:00,286.65,286.95,285.5,285.61,7412.0,259.7573,260.0292,258.7152,258.8149,7412.0
2021-04-19 10:50:00,285.52,285.62,284.67,284.69,19652.0,258.7333,258.8239,257.9631,257.9812,19652.0
2021-04-19 11:00:00,284.75,285.16,284.64,284.85,8529.0,258.0356,258.4071,257.9359,258.1262,8529.0
2021-04-19 11:10:00,284.72,284.72,284.13,284.57,12425.0,258.0084,258.0084,257.4737,257.8724,12425.0
2021-04-19 11:20:00,284.46,284.46,283.66,284.15,10814.0,257.7728,257.7728,257.0478,257.4918,10814.0
2021-04-19 11:30:00,284.21,284.81,284.21,284.49,8069.0,257.5462,258.0899,257.5462,257.7999,8069.0
2021-04-19 11:40:00,284.5,284.5,283.61,283.81,11624.0,257.809,257.809,257.0025,257.1837,11624.0
2021-04-19 11:50:00,283.82,284.17,283.32,283.38,11743.0,257.1928,257.51,256.7397,256.7941,11743.0
2021-04-19 12:00:00,283.46,283.48,282.99,283.46,19860.0,256.8666,256.8847,256.4407,256.8666,19860.0
2021-04-19 12:10:00,283.52,283.66,283.05,283.18,7849.0,256.921,257.0478,256.495,256.6128,7849.0
2021-04-19 12:20:00,283.18,283.48,282.7,282.89,8271.0,256.6128,256.8847,256.1779,256.3501,8271.0
2021-04-19 12:30:00,282.87,283.15,282.86,283.07,4279.0,256.3319,256.5857,256.3229,256.5132,4279.0
2021-04-19 12:40:00,283.06,283.62,282.6,283.4,18785.0,256.5041,257.0116,256.0873,256.8122,18785.0
2021-04-19 12:50:00,283.36,283.36,282.89,282.89,7384.0,256.776,256.776,256.3501,256.3501,7384.0
2021-04-19 13:00:00,282.83,282.9,282.35,282.36,8748.0,256.2957,256.3591,255.8607,255.8698,8748.0
2021-04-19 13:10:00,282.35,282.98,282.2,282.86,8937.0,255.8607,256.4316,255.7248,256.3229,8937.0
2021-04-19 13:20:00,282.79,282.81,282.4,282.53,9499.0,256.2594,256.2776,255.906,256.0238,9499.0
2021-04-19 13:30:00,282.53,282.57,281.94,282.06,12474.0,256.0238,256.0601,255.4892,255.5979,12474.0
2021-04-19 13:40:00,282.01,282.62,281.89,282.5,14706.0,255.5526,256.1054,255.4439,255.9966,14706.0
2021-04-19 13:50:00,282.5,282.52,281.79,281.88,12572.0,255.9966,256.0148,255.3533,255.4348,12572.0
2021-04-19 14:00:00,281.91,281.91,281.38,281.52,10980.0,255.462,255.462,254.9817,255.1086,10980.0
2021-04-19 14:10:00,281.51,282.53,281.51,282.42,10392.0,255.0995,256.0238,255.0995,255.9242,10392.0
2021-04-19 14:20:00,282.4,282.77,282.24,282.62,9728.0,255.906,256.2413,255.761,256.1054,9728.0
2021-04-19 14:30:00,282.63,282.88,282.62,282.67,10268.0,256.1144,256.341,256.1054,256.1507,10268.0
2021-04-19 14:40:00,282.68,283.38,282.58,283.33,6720.0,256.1598,256.7941,256.0691,256.7488,6720.0
2021-04-19 14:50:00,283.33,283.62,283.28,283.47,8503.0,256.7488,257.0116,256.7035,256.8756,8503.0
2021-04-19 15:00:00,283.41,283.84,283.29,283.8,10821.0,256.8213,257.2109,256.7125,257.1747,10821.0
2021-04-19 15:10:00,283.75,283.75,283.23,283.27,7219.0,257.1294,257.1294,256.6582,256.6944,7219.0
2021-04-19 15:20:00,283.28,283.65,283.09,283.47,7436.0,256.7035,257.0388,256.5313,256.8756,7436.0
2021-04-19 15:30:00,283.51,284.55,283.51,284.55,13329.0,256.9119,257.8543,256.9119,257.8543,13329.0
2021-04-19 15:40:00,284.47,284.64,284.33,284.35,13728.0,257.7818,257.9359,257.655,257.6731,13728.0
2021-04-19 15:50:00,284.17,284.68,284.17,284.6,44462.0,257.51,257.9721,257.51,257.8996,44462.0
2021-04-20 09:30:00,283.87,285.53,283.69,285.04,29662.0,257.2381,258.7424,257.075,258.2983,29662.0
2021-04-20 09:40:00,285.32,286.09,285.13,285.49,6928.0,258.5521,259.2498,258.3799,258.7061,6928.0
2021-04-20 09:50:00,285.7,286.08,285.03,285.98,14282.0,258.8964,259.2408,258.2893,259.1502,14282.0
2021-04-20 10:00:00,286.06,286.15,285.23,285.24,12982.0,259.2227,259.3042,258.4705,258.4796,12982.0
2021-04-20 10:10:00,285.42,286.27,285.28,286.02,11274.0,258.6427,259.413,258.5158,259.1864,11274.0
2021-04-20 10:20:00,286.06,286.22,285.83,285.9,6217.0,259.2227,259.3676,259.0142,259.0777,6217.0
2021-04-20 10:30:00,285.87,286.03,285.45,285.56,9280.0,259.0505,259.1955,258.6699,258.7696,9280.0
2021-04-20 10:40:00,285.56,285.56,284.81,284.88,17544.0,258.7696,258.7696,258.0899,258.1534,17544.0
2021-04-20 10:50:00,284.8,285.56,284.69,285.56,3236.0,258.0809,258.7696,257.9812,258.7696,3236.0
2021-04-20 11:00:00,285.49,285.91,285.32,285.76,8053.0,258.7061,259.0867,258.5521,258.9508,8053.0
2021-04-20 11:10:00,285.7,286.45,285.7,286.44,14123.0,258.8964,259.5761,258.8964,259.567,14123.0
2021-04-20 11:20:00,286.54,286.72,285.87,286.49,12930.0,259.6576,259.8207,259.0505,259.6123,12930.0
2021-04-20 11:30:00,286.39,286.6,285.65,285.78,10864.0,259.5217,259.712,258.8511,258.9689,10864.0
2021-04-20 11:40:00,285.83,285.93,284.91,285.1,11719.0,259.0142,259.1049,258.1805,258.3527,11719.0
2021-04-20 11:50:00,285.1,285.15,284.34,284.66,17961.0,258.3527,258.398,257.664,257.954,17961.0
2021-04-20 12:00:00,284.94,285.25,284.94,284.99,6048.0,258.2077,258.4886,258.2077,258.253,6048.0
2021-04-20 12:10:00,284.99,285.33,284.81,285.28,4769.0,258.253,258.5611,258.0899,258.5158,4769.0
2021-04-20 12:20:00,285.44,285.64,285.36,285.47,7813.0,258.6608,258.8421,258.5883,258.688,7813.0
2021-04-20 12:30:00,285.4,285.51,284.96,285.45,7737.0,258.6246,258.7243,258.2259,258.6699,7737.0
2021-04-20 12:40:00,285.57,285.86,285.45,285.57,6304.0,258.7786,259.0414,258.6699,258.7786,6304.0
2021-04-20 12:50:00,285.67,286.14,285.65,286.14,3750.0,258.8692,259.2952,258.8511,259.2952,3750.0
2021-04-20 13:00:00,286.19,286.36,285.8,286.34,5255.0,259.3405,259.4945,258.987,259.4764,5255.0
2021-04-20 13:10:00,286.48,286.74,286.33,286.39,8044.0,259.6033,259.8389,259.4673,259.5217,8044.0
2021-04-20 13:20:00,286.36,286.77,286.28,286.64,5328.0,259.4945,259.866,259.422,259.7482,5328.0
2021-04-20 13:30:00,286.69,286.7,285.75,285.97,8058.0,259.7936,259.8026,258.9417,259.1411,8058.0
2021-04-20 13:40:00,285.99,286.12,285.75,285.76,5131.0,259.1592,259.277,258.9417,258.9508,5131.0
2021-04-20 13:50:00,285.82,286.16,285.81,285.86,6951.0,259.0052,259.3133,258.9961,259.0414,6951.0
2021-04-20 14:00:00,285.91,286.47,285.76,286.39,7172.0,259.0867,259.5942,258.9508,259.5217,7172.0
2021-04-20 14:10:00,286.41,286.51,286.13,286.17,7091.0,259.5398,259.6304,259.2861,259.3223,7091.0
2021-04-20 14:20:00,286.23,286.26,285.93,286.05,5214.0,259.3767,259.4039,259.1049,259.2136,5214.0
2021-04-20 14:30:00,286.0,286.0,285.49,285.49,6203.0,259.1683,259.1683,258.7061,258.7061,6203.0
2021-04-20 14:40:00,285.46,285.48,285.27,285.38,6423.0,258.6789,258.6971,258.5068,258.6065,6423.0
2021-04-20 14:50:00,285.49,285.77,285.2,285.42,6621.0,258.7061,258.9599,258.4433,258.6427,6621.0
2021-04-20 15:00:00,285.34,285.69,285.31,285.48,5095.0,258.5702,258.8874,258.543,258.6971,5095.0
2021-04-20 15:10:00,285.48,285.78,285.36,285.57,7468.0,258.6971,258.9689,258.5883,258.7786,7468.0
2021-04-20 15:20:00,285.59,285.72,285.35,285.63,3411.0,258.7968,258.9146,258.5793,258.833,3411.0
2021-04-20 15:30:00,285.56,285.72,285.18,285.28,15074.0,258.7696,258.9146,258.4252,258.5158,15074.0
2021-04-20 15:40:00,285.33,285.52,285.26,285.51,16103.0,258.5611,258.7333,258.4977,258.7243,16103.0
2021-04-20 15:50:00,285.53,285.68,284.28,284.47,119516.0,258.7424,258.8783,257.6097,257.7818,119516.0
2021-04-21 09:30:00,285.77,286.75,284.61,286.35,17904.0,258.9599,259.8479,257.9087,259.4854,17904.0
2021-04-21 09:40:00,286.45,287.4,286.28,286.63,16910.0,259.5761,260.4369,259.422,259.7392,16910.0
2021-04-21 09:50:00,286.84,287.57,286.84,287.19,10782.0,259.9295,260.591,259.9295,260.2466,10782.0
2021-04-21 10:00:00,287.16,288.06,287.16,288.06,5078.0,260.2195,261.035,260.2195,261.035,5078.0
2021-04-21 10:10:00,287.94,288.14,287.64,288.12,5300.0,260.9263,261.1075,260.6544,261.0894,5300.0
2021-04-21 10:20:00,288.15,289.0,288.03,288.99,7533.0,261.1166,261.8868,261.0078,261.8778,7533.0
2021-04-21 10:30:00,289.08,289.1,288.19,288.41,6209.0,261.9593,261.9775,261.1528,261.3522,6209.0
2021-04-21 10:40:00,288.43,288.82,288.36,288.76,7195.0,261.3703,261.7237,261.3069,261.6693,7195.0
2021-04-21 10:50:00,288.73,288.91,288.36,288.67,3238.0,261.6422,261.8053,261.3069,261.5878,3238.0
2021-04-21 11:00:00,288.59,288.86,288.32,288.32,5171.0,261.5153,261.76,261.2706,261.2706,5171.0
2021-04-21 11:10:00,288.31,288.72,287.78,287.86,7641.0,261.2616,261.6331,260.7813,260.8538,7641.0
2021-04-21 11:20:00,287.82,287.83,287.37,287.79,3502.0,260.8175,260.8266,260.4098,260.7904,3502.0
2021-04-21 11:30:00,287.82,288.16,287.74,288.16,3624.0,260.8175,261.1256,260.745,261.1256,3624.0
2021-04-21 11:40:00,288.2,288.44,288.05,288.35,4645.0,261.1619,261.3794,261.026,261.2978,4645.0
2021-04-21 11:50:00,288.35,288.47,288.09,288.24,5113.0,261.2978,261.4066,261.0622,261.1981,5113.0
2021-04-21 12:00:00,288.33,288.33,287.95,287.96,3337.0,261.2797,261.2797,260.9353,260.9444,3337.0
2021-04-21 12:10:00,287.96,288.31,287.95,288.19,2432.0,260.9444,261.2616,260.9353,261.1528,2432.0
2021-04-21 12:20:00,287.98,288.12,287.83,287.88,2575.0,260.9625,261.0894,260.8266,260.8719,2575.0
2021-04-21 12:30:00,287.75,287.8,287.58,287.58,3462.0,260.7541,260.7994,260.6001,260.6001,3462.0
2021-04-21 12:40:00,287.66,287.98,287.66,287.96,2786.0,260.6725,260.9625,260.6725,260.9444,2786.0
2021-04-21 12:50:00,287.87,288.23,287.84,288.17,2773.0,260.8628,261.1891,260.8357,261.1347,2773.0
2021-04-21 13:00:00,288.17,288.22,287.75,287.88,3420.0,261.1347,261.18,260.7541,260.8719,3420.0
2021-04-21 13:10:00,287.88,288.01,287.83,287.89,1851.0,260.8719,260.9897,260.8266,260.881,1851.0
2021-04-21 13:20:00,287.98,288.34,287.93,288.33,6564.0,260.9625,261.2888,260.9172,261.2797,6564.0
2021-04-21 13:30:00,288.32,288.62,288.31,288.57,2699.0,261.2706,261.5425,261.2616,261.4972,2699.0
2021-04-21 13:40:00,288.57,288.57,288.13,288.3,6351.0,261.4972,261.4972,261.0985,261.2525,6351.0
2021-04-21 13:50:00,288.3,288.78,288.29,288.78,4767.0,261.2525,261.6875,261.2434,261.6875,4767.0
2021-04-21 14:00:00,288.79,288.83,288.61,288.74,3348.0,261.6965,261.7328,261.5334,261.6512,3348.0
2021-04-21 14:10:00,288.73,288.86,288.53,288.76,4920.0,261.6422,261.76,261.4609,261.6693,4920.0
2021-04-21 14:20:00,288.79,289.0,288.69,288.84,5292.0,261.6965,261.8868,261.6059,261.7418,5292.0
2021-04-21 14:30:00,288.79,289.01,288.76,289.01,4501.0,261.6965,261.8959,261.6693,261.8959,4501.0
2021-04-21 14:40:00,289.01,289.09,288.62,288.63,3231.0,261.8959,261.9684,261.5425,261.5515,3231.0
2021-04-21 14:50:00,288.63,288.88,288.57,288.88,4137.0,261.5515,261.7781,261.4972,261.7781,4137.0
2021-04-21 15:00:00,288.66,289.09,288.66,288.98,4260.0,261.5787,261.9684,261.5787,261.8687,4260.0
2021-04-21 15:10:00,288.99,289.28,288.9,289.09,4413.0,261.8778,262.1406,261.7962,261.9684,4413.0
2021-04-21 15:20:00,289.2,289.22,288.97,289.13,4050.0,262.0681,262.0862,261.8596,262.0046,4050.0
2021-04-21 15:30:00,289.17,289.71,289.06,289.33,6865.0,262.0409,262.5302,261.9412,262.1859,6865.0
2021-04-21 15:40:00,289.33,289.56,289.21,289.5,13558.0,262.1859,262.3943,262.0771,262.3399,13558.0
2021-04-21 15:50:00,289.52,289.54,288.62,288.64,64012.0,262.358,262.3762,261.5425,261.5606,64012.0
2021-04-22 09:30:00,287.44,287.72,286.31,286.31,20983.0,260.4732,260.7269,259.4492,259.4492,20983.0
2021-04-22 09:40:00,286.4,287.84,286.35,287.57,5138.0,259.5308,260.8357,259.4854,260.591,5138.0
2021-04-22 09:50:00,287.66,287.98,287.01,287.69,9102.0,260.6725,260.9625,260.0835,260.6997,9102.0
2021-04-22 10:00:00,287.63,288.41,287.02,288.41,11375.0,260.6454,261.3522,260.0926,261.3522,11375.0
2021-04-22 10:10:00,288.25,288.51,287.74,288.05,5838.0,261.2072,261.4428,260.745,261.026,5838.0
2021-04-22 10:20:00,287.69,288.02,287.55,287.75,10639.0,260.6997,260.9988,260.5729,260.7541,10639.0
2021-04-22 10:30:00,287.62,288.11,287.41,287.41,7698.0,260.6363,261.0803,260.446,260.446,7698.0
2021-04-22 10:40:00,287.58,287.58,287.02,287.52,4701.0,260.6001,260.6001,260.0926,260.5457,4701.0
2021-04-22 10:50:00,287.38,287.66,286.98,286.98,2966.0,260.4188,260.6725,260.0563,260.0563,2966.0
2021-04-22 11:00:00,287.0,288.27,287.0,288.19,6301.0,260.0745,261.2253,260.0745,261.1528,6301.0
2021-04-22 11:10:00,288.11,288.2,287.55,287.55,5443.0,261.0803,261.1619,260.5729,260.5729,5443.0
2021-04-22 11:20:00,287.59,287.7,287.28,287.5,3373.0,260.6091,260.7088,260.3282,260.5276,3373.0
2021-04-22 11:30:00,287.42,288.01,287.33,287.84,5820.0,260.4551,260.9897,260.3735,260.8357,5820.0
2021-04-22 11:40:00,287.73,288.1,287.69,287.94,3751.0,260.736,261.0713,260.6997,260.9263,3751.0
2021-04-22 11:50:00,287.89,288.2,287.81,288.04,5480.0,260.881,261.1619,260.8085,261.0169,5480.0
2021-04-22 12:00:00,288.07,288.34,287.92,288.24,5351.0,261.0441,261.2888,260.9082,261.1981,5351.0
2021-04-22 12:10:00,288.25,288.4,287.82,287.9,5707.0,261.2072,261.3431,260.8175,260.89,5707.0
2021-04-22 12:20:00,287.88,287.88,287.56,287.65,7217.0,260.8719,260.8719,260.5819,260.6635,7217.0
2021-04-22 12:30:00,287.73,288.39,287.65,287.93,8763.0,260.736,261.3341,260.6635,260.9172,8763.0
2021-04-22 12:40:00,287.82,288.25,287.69,288.25,17690.0,260.8175,261.2072,260.6997,261.2072,17690.0
2021-04-22 12:50:00,288.21,288.21,288.02,288.17,4206.0,261.1709,261.1709,260.9988,261.1347,4206.0
2021-04-22 13:00:00,288.09,288.09,286.83,286.95,7859.0,261.0622,261.0622,259.9204,260.0292,7859.0
2021-04-22 13:10:00,286.86,287.75,286.45,287.13,18725.0,259.9476,260.7541,259.5761,260.1923,18725.0
2021-04-22 13:20:00,287.23,287.86,287.22,287.52,19722.0,260.2829,260.8538,260.2738,260.5457,19722.0
2021-04-22 13:30:00,287.51,287.68,287.12,287.36,14577.0,260.5366,260.6907,260.1832,260.4007,14577.0
2021-04-22 13:40:00,287.28,287.28,286.24,286.24,5204.0,260.3282,260.3282,259.3858,259.3858,5204.0
2021-04-22 13:50:00,286.35,286.35,285.63,286.1,8586.0,259.4854,259.4854,258.833,259.2589,8586.0
2021-04-22 14:00:00,285.96,286.46,285.64,286.46,5913.0,259.132,259.5851,258.8421,259.5851,5913.0
2021-04-22 14:10:00,286.57,286.57,286.03,286.08,3405.0,259.6848,259.6848,259.1955,259.2408,3405.0
2021-04-22 14:20:00,286.11,286.43,285.63,286.43,5256.0,259.268,259.5579,258.833,259.5579,5256.0
2021-04-22 14:30:00,286.37,286.38,285.98,286.17,7548.0,259.5036,259.5126,259.1502,259.3223,7548.0
2021-04-22 14:40:00,286.19,286.88,286.19,286.56,5599.0,259.3405,259.9657,259.3405,259.6757,5599.0
2021-04-22 14:50:00,286.66,286.67,286.16,286.16,3774.0,259.7664,259.7754,259.3133,259.3133,3774.0
2021-04-22 15:00:00,286.12,286.35,285.68,285.68,8243.0,259.277,259.4854,258.8783,258.8783,8243.0
2021-04-22 15:10:00,285.7,285.83,285.03,285.26,9206.0,258.8964,259.0142,258.2893,258.4977,9206.0
2021-04-22 15:20:00,285.26,285.46,284.94,285.34,8367.0,258.4977,258.6789,258.2077,258.5702,8367.0
2021-04-22 15:30:00,285.38,285.89,285.38,285.38,11222.0,258.6065,259.0686,258.6065,258.6065,11222.0
2021-04-22 15:40:00,285.41,286.02,285.33,285.44,14490.0,258.6336,259.1864,258.5611,258.6608,14490.0
2021-04-22 15:50:00,285.26,285.49,284.71,284.73,79684.0,258.4977,258.7061,257.9993,258.0174,79684.0
2021-04-23 09:30:00,285.52,286.55,284.71,286.46,19329.0,258.7333,259.6667,257.9993,259.5851,19329.0
2021-04-23 09:40:00,286.19,286.44,285.34,285.71,3502.0,259.3405,259.567,258.5702,258.9055,3502.0
2021-04-23 09:50:00,285.81,286.35,285.6,286.19,8123.0,258.9961,259.4854,258.8058,259.3405,8123.0
2021-04-23 10:00:00,286.29,286.81,286.19,286.65,6958.0,259.4311,259.9023,259.3405,259.7573,6958.0
2021-04-23 10:10:00,286.5,286.68,286.39,286.63,5572.0,259.6214,259.7845,259.5217,259.7392,5572.0
2021-04-23 10:20:00,286.61,287.12,286.59,286.63,12177.0,259.7211,260.1832,259.7029,259.7392,12177.0
2021-04-23 10:30:00,286.62,287.39,286.57,287.02,8186.0,259.7301,260.4279,259.6848,260.0926,8186.0
2021-04-23 10:40:00,287.3,287.53,286.94,287.53,7969.0,260.3463,260.5547,260.0201,260.5547,7969.0
2021-04-23 10:50:00,287.51,288.58,287.51,288.58,8881.0,260.5366,261.5062,260.5366,261.5062,8881.0
2021-04-23 11:00:00,288.44,288.52,288.06,288.29,6655.0,261.3794,261.4519,261.035,261.2434,6655.0
2021-04-23 11:10:00,288.36,288.59,288.3,288.42,3193.0,261.3069,261.5153,261.2525,261.3612,3193.0
2021-04-23 11:20:00,288.47,288.57,287.86,288.08,6819.0,261.4066,261.4972,260.8538,261.0531,6819.0
2021-04-23 11:30:00,288.07,288.16,287.72,287.78,8135.0,261.0441,261.1256,260.7269,260.7813,8135.0
2021-04-23 11:40:00,287.75,288.04,287.66,287.88,9886.0,260.7541,261.0169,260.6725,260.8719,9886.0
2021-04-23 11:50:00,287.88,287.93,287.72,287.81,8800.0,260.8719,260.9172,260.7269,260.8085,8800.0
2021-04-23 12:00:00,287.87,288.05,287.65,287.71,10578.0,260.8628,261.026,260.6635,260.7179,10578.0
2021-04-23 12:10:00,287.7,287.9,287.69,287.75,9029.0,260.7088,260.89,260.6997,260.7541,9029.0
2021-04-23 12:20:00,287.67,287.98,287.49,287.98,8165.0,260.6816,260.9625,260.5185,260.9625,8165.0
2021-04-23 12:30:00,287.93,288.28,287.86,288.28,6015.0,260.9172,261.2344,260.8538,261.2344,6015.0
2021-04-23 12:40:00,288.3,288.6,288.25,288.6,2743.0,261.2525,261.5244,261.2072,261.5244,2743.0
2021-04-23 12:50:00,288.71,288.91,288.51,288.69,5226.0,261.624,261.8053,261.4428,261.6059,5226.0
2021-04-23 13:00:00,288.69,288.73,288.33,288.63,3245.0,261.6059,261.6422,261.2797,261.5515,3245.0
2021-04-23 13:10:00,288.58,288.68,288.5,288.56,4569.0,261.5062,261.5969,261.4337,261.4881,4569.0
2021-04-23 13:20:00,288.56,288.62,288.4,288.48,5750.0,261.4881,261.5425,261.3431,261.4156,5750.0
2021-04-23 13:30:00,288.57,289.15,288.57,289.08,7064.0,261.4972,262.0228,261.4972,261.9593,7064.0
2021-04-23 13:40:00,289.07,289.13,288.31,288.31,5406.0,261.9503,262.0046,261.2616,261.2616,5406.0
2021-04-23 13:50:00,288.36,288.73,288.26,288.5,7683.0,261.3069,261.6422,261.2163,261.4337,7683.0
2021-04-23 14:00:00,288.5,288.56,288.21,288.56,7393.0,261.4337,261.4881,261.1709,261.4881,7393.0
2021-04-23 14:10:00,288.65,288.7,288.21,288.26,6090.0,261.5697,261.615,261.1709,261.2163,6090.0
2021-04-23 14:20:00,288.22,288.43,288.17,288.19,8969.0,261.18,261.3703,261.1347,261.1528,8969.0
2021-04-23 14:30:00,288.19,288.97,288.18,288.94,6887.0,261.1528,261.8596,261.1438,261.8325,6887.0
2021-04-23 14:40:00,288.99,289.34,288.89,289.24,5161.0,261.8778,262.1949,261.7872,262.1043,5161.0
2021-04-23 14:50:00,289.3,289.5,289.06,289.07,9663.0,262.1587,262.3399,261.9412,261.9503,9663.0
2021-04-23 15:00:00,289.11,289.13,288.77,289.0,18257.0,261.9865,262.0046,261.6784,261.8868,18257.0
2021-04-23 15:10:00,289.05,290.35,289.05,290.26,22074.0,261.9321,263.1102,261.9321,263.0286,22074.0
2021-04-23 15:20:00,290.28,290.66,290.17,290.49,8835.0,263.0467,263.3911,262.9471,263.237,8835.0
2021-04-23 15:30:00,290.52,290.7,290.16,290.53,10432.0,263.2642,263.4273,262.938,263.2733,10432.0
2021-04-23 15:40:00,290.6,291.11,290.02,290.18,38726.0,263.3367,263.7989,262.8111,262.9561,38726.0
2021-04-23 15:50:00,290.04,290.51,289.84,290.3,62660.0,262.8293,263.2552,262.648,263.0649,62660.0
2021-04-26 09:30:00,290.22,290.25,288.5,289.34,21118.0,262.9924,263.0196,261.4337,262.1949,21118.0
2021-04-26 09:40:00,289.84,290.26,289.52,290.16,6227.0,262.648,263.0286,262.358,262.938,6227.0
2021-04-26 09:50:00,290.32,291.74,290.16,291.74,7652.0,263.083,264.3698,262.938,264.3698,7652.0
2021-04-26 10:00:00,291.58,292.6,291.12,292.6,21738.0,264.2248,265.1491,263.8079,265.1491,21738.0
2021-04-26 10:10:00,292.47,292.87,291.86,291.97,10077.0,265.0313,265.3938,264.4785,264.5782,10077.0
2021-04-26 10:20:00,291.71,291.77,291.13,291.21,6497.0,264.3426,264.397,263.817,263.8895,6497.0
2021-04-26 10:30:00,291.4,291.55,291.11,291.19,6698.0,264.0617,264.1976,263.7989,263.8714,6698.0
2021-04-26 10:40:00,291.23,291.39,290.7,291.08,4512.0,263.9076,264.0526,263.4273,263.7717,4512.0
2021-04-26 10:50:00,290.92,291.2,290.81,291.08,3238.0,263.6267,263.8804,263.527,263.7717,3238.0
2021-04-26 11:00:00,291.01,291.33,290.98,291.04,3914.0,263.7083,263.9982,263.6811,263.7354,3914.0
2021-04-26 11:10:00,291.01,291.05,290.23,290.28,4264.0,263.7083,263.7445,263.0014,263.0467,4264.0
2021-04-26 11:20:00,290.41,290.62,290.35,290.51,3169.0,263.1646,263.3548,263.1102,263.2552,3169.0
2021-04-26 11:30:00,290.49,290.49,290.03,290.06,2127.0,263.237,263.237,262.8202,262.8474,2127.0
2021-04-26 11:40:00,290.08,290.09,289.61,289.68,3580.0,262.8655,262.8746,262.4396,262.503,3580.0
2021-04-26 11:50:00,289.81,289.9,289.52,289.58,4987.0,262.6208,262.7024,262.358,262.4124,4987.0
2021-04-26 12:00:00,289.47,289.76,289.29,289.41,3923.0,262.3127,262.5755,262.1496,262.2584,3923.0
2021-04-26 12:10:00,289.48,289.84,289.15,289.15,4223.0,262.3218,262.648,262.0228,262.0228,4223.0
2021-04-26 12:20:00,289.36,289.58,289.21,289.37,4030.0,262.2131,262.4124,262.0771,262.2221,4030.0
2021-04-26 12:30:00,289.44,290.09,289.44,290.01,3464.0,262.2856,262.8746,262.2856,262.8021,3464.0
2021-04-26 12:40:00,290.21,290.61,290.21,290.32,11562.0,262.9833,263.3458,262.9833,263.083,11562.0
2021-04-26 12:50:00,290.29,290.66,290.23,290.44,2224.0,263.0558,263.3911,263.0014,263.1917,2224.0
2021-04-26 13:00:00,290.46,290.54,289.83,289.94,2998.0,263.2099,263.2824,262.639,262.7386,2998.0
2021-04-26 13:10:00,290.06,290.28,290.0,290.15,1574.0,262.8474,263.0467,262.793,262.9289,1574.0
2021-04-26 13:20:00,290.2,290.2,289.91,289.91,3126.0,262.9743,262.9743,262.7115,262.7115,3126.0
2021-04-26 13:30:00,289.96,289.97,289.67,289.97,5171.0,262.7568,262.7658,262.494,262.7658,5171.0
2021-04-26 13:40:00,289.96,290.45,289.86,290.44,7275.0,262.7568,263.2008,262.6662,263.1917,7275.0
2021-04-26 13:50:00,290.44,290.84,290.44,290.67,4475.0,263.1917,263.5542,263.1917,263.4002,4475.0
2021-04-26 14:00:00,290.7,290.71,290.4,290.57,3181.0,263.4273,263.4364,263.1555,263.3095,3181.0
2021-04-26 14:10:00,290.67,291.05,290.64,291.0,7372.0,263.4002,263.7445,263.373,263.6992,7372.0
2021-04-26 14:20:00,290.95,291.38,290.8,291.03,8679.0,263.6539,264.0435,263.518,263.7264,8679.0
2021-04-26 14:30:00,290.89,291.33,290.89,291.13,3968.0,263.5995,263.9982,263.5995,263.817,3968.0
2021-04-26 14:40:00,291.16,291.25,290.83,290.83,3492.0,263.8442,263.9257,263.5451,263.5451,3492.0
2021-04-26 14:50:00,290.85,290.95,290.64,290.69,2840.0,263.5633,263.6539,263.373,263.4183,2840.0
2021-04-26 15:00:00,290.69,290.83,290.51,290.71,3332.0,263.4183,263.5451,263.2552,263.4364,3332.0
2021-04-26 15:10:00,290.65,290.71,290.39,290.58,4615.0,263.382,263.4364,263.1464,263.3186,4615.0
2021-04-26 15:20:00,290.65,290.67,289.79,289.88,4553.0,263.382,263.4002,262.6027,262.6843,4553.0
2021-04-26 15:30:00,289.86,290.21,289.68,290.05,9479.0,262.6662,262.9833,262.503,262.8383,9479.0
2021-04-26 15:40:00,290.1,290.21,289.61,289.63,11028.0,262.8836,262.9833,262.4396,262.4577,11028.0
2021-04-26 15:50:00,289.44,290.18,289.44,290.18,36883.0,262.2856,262.9561,262.2856,262.9561,36883.0
2021-04-27 09:30:00,289.73,289.73,287.64,288.15,17848.0,262.5483,262.5483,260.6544,261.1166,17848.0
2021-04-27 09:40:00,288.04,288.5,288.04,288.43,3364.0,261.0169,261.4337,261.0169,261.3703,3364.0
2021-04-27 09:50:00,288.3,288.54,287.87,287.97,3198.0,261.2525,261.47,260.8628,260.9535,3198.0
2021-04-27 10:00:00,288.05,288.47,287.38,287.65,8530.0,261.026,261.4066,260.4188,260.6635,8530.0
2021-04-27 10:10:00,287.52,287.6,287.18,287.29,3448.0,260.5457,260.6182,260.2376,260.3373,3448.0
2021-04-27 10:20:00,287.28,287.66,287.0,287.59,3566.0,260.3282,260.6725,260.0745,260.6091,3566.0
2021-04-27 10:30:00,287.57,287.82,287.47,287.74,7303.0,260.591,260.8175,260.5004,260.745,7303.0
2021-04-27 10:40:00,287.75,288.1,287.26,288.0,2695.0,260.7541,261.0713,260.3101,260.9807,2695.0
2021-04-27 10:50:00,288.14,288.14,287.74,287.89,3157.0,261.1075,261.1075,260.745,260.881,3157.0
2021-04-27 11:00:00,287.99,288.36,287.86,288.12,3812.0,260.9716,261.3069,260.8538,261.0894,3812.0
2021-04-27 11:10:00,288.27,288.45,288.11,288.3,4249.0,261.2253,261.3884,261.0803,261.2525,4249.0
2021-04-27 11:20:00,288.35,288.67,288.0,288.0,7647.0,261.2978,261.5878,260.9807,260.9807,7647.0
2021-04-27 11:30:00,288.16,288.61,288.11,288.6,3031.0,261.1256,261.5334,261.0803,261.5244,3031.0
2021-04-27 11:40:00,288.78,289.32,288.78,288.93,5795.0,261.6875,262.1768,261.6875,261.8234,5795.0
2021-04-27 11:50:00,289.0,289.41,288.69,289.25,3247.0,261.8868,262.2584,261.6059,262.1134,3247.0
2021-04-27 12:00:00,289.19,289.69,289.19,289.56,3810.0,262.059,262.5121,262.059,262.3943,3810.0
2021-04-27 12:10:00,289.5,289.67,289.27,289.53,3990.0,262.3399,262.494,262.1315,262.3671,3990.0
2021-04-27 12:20:00,289.44,289.55,289.17,289.4,4700.0,262.2856,262.3852,262.0409,262.2493,4700.0
2021-04-27 12:30:00,289.44,289.44,289.13,289.25,3557.0,262.2856,262.2856,262.0046,262.1134,3557.0
2021-04-27 12:40:00,289.38,289.48,289.17,289.42,3750.0,262.2312,262.3218,262.0409,262.2674,3750.0
2021-04-27 12:50:00,289.38,289.38,288.98,289.11,4868.0,262.2312,262.2312,261.8687,261.9865,4868.0
2021-04-27 13:00:00,289.23,289.42,289.08,289.42,2952.0,262.0953,262.2674,261.9593,262.2674,2952.0
2021-04-27 13:10:00,289.51,289.99,289.5,289.99,3609.0,262.349,262.784,262.3399,262.784,3609.0
2021-04-27 13:20:00,289.85,290.35,289.85,290.21,5952.0,262.6571,263.1102,262.6571,262.9833,5952.0
2021-04-27 13:30:00,290.29,290.34,289.63,289.63,5954.0,263.0558,263.1011,262.4577,262.4577,5954.0
2021-04-27 13:40:00,289.55,289.59,288.99,289.38,4959.0,262.3852,262.4215,261.8778,262.2312,4959.0
2021-04-27 13:50:00,289.49,289.5,289.22,289.43,3624.0,262.3309,262.3399,262.0862,262.2765,3624.0
2021-04-27 14:00:00,289.51,289.52,289.18,289.41,3003.0,262.349,262.358,262.0499,262.2584,3003.0
2021-04-27 14:10:00,289.29,289.45,289.22,289.4,2735.0,262.1496,262.2946,262.0862,262.2493,2735.0
2021-04-27 14:20:00,289.38,289.42,289.25,289.36,2566.0,262.2312,262.2674,262.1134,262.2131,2566.0
2021-04-27 14:30:00,289.37,289.58,289.35,289.58,6377.0,262.2221,262.4124,262.204,262.4124,6377.0
2021-04-27 14:40:00,289.41,289.83,289.33,289.82,6285.0,262.2584,262.639,262.1859,262.6299,6285.0
2021-04-27 14:50:00,289.87,290.26,289.72,290.11,20149.0,262.6752,263.0286,262.5393,262.8927,20149.0
2021-04-27 15:00:00,290.06,290.13,289.73,289.73,8607.0,262.8474,262.9108,262.5483,262.5483,8607.0
2021-04-27 15:10:00,289.77,290.45,289.77,290.45,5845.0,262.5846,263.2008,262.5846,263.2008,5845.0
2021-04-27 15:20:00,290.41,290.69,290.23,290.38,6137.0,263.1646,263.4183,263.0014,263.1374,6137.0
2021-04-27 15:30:00,290.31,290.65,290.3,290.6,5876.0,263.0739,263.382,263.0649,263.3367,5876.0
2021-04-27 15:40:00,290.56,290.58,290.37,290.56,9534.0,263.3005,263.3186,263.1283,263.3005,9534.0
2021-04-27 15:50:00,290.56,290.56,289.65,289.67,36659.0,263.3005,263.3005,262.4759,262.494,36659.0
2021-04-28 09:30:00,290.09,291.0,289.72,290.13,17133.0,262.8746,263.6992,262.5393,262.9108,17133.0
2021-04-28 09:40:00,290.63,291.65,290.24,290.81,12206.0,263.3639,264.2882,263.0105,263.527,12206.0
2021-04-28 09:50:00,290.99,291.23,290.32,290.97,5912.0,263.6901,263.9076,263.083,263.672,5912.0
2021-04-28 10:00:00,290.47,290.62,290.06,290.43,6357.0,263.2189,263.3548,262.8474,263.1827,6357.0
2021-04-28 10:10:00,290.16,290.64,290.16,290.4,2708.0,262.938,263.373,262.938,263.1555,2708.0
2021-04-28 10:20:00,290.31,290.71,289.94,290.23,3545.0,263.0739,263.4364,262.7386,263.0014,3545.0
2021-04-28 10:30:00,290.7,291.14,290.63,290.89,4179.0,263.4273,263.8261,263.3639,263.5995,4179.0
2021-04-28 10:40:00,290.91,290.91,290.28,290.46,4284.0,263.6176,263.6176,263.0467,263.2099,4284.0
2021-04-28 10:50:00,290.47,290.68,289.85,289.85,2882.0,263.2189,263.4092,262.6571,262.6571,2882.0
2021-04-28 11:00:00,289.77,290.19,289.62,289.65,3563.0,262.5846,262.9652,262.4487,262.4759,3563.0
2021-04-28 11:10:00,289.69,290.14,289.33,289.88,4820.0,262.5121,262.9199,262.1859,262.6843,4820.0
2021-04-28 11:20:00,289.92,289.95,289.63,289.66,2024.0,262.7205,262.7477,262.4577,262.4849,2024.0
2021-04-28 11:30:00,289.72,289.85,289.41,289.71,4101.0,262.5393,262.6571,262.2584,262.5302,4101.0
2021-04-28 11:40:00,289.76,289.8,288.94,289.01,10974.0,262.5755,262.6118,261.8325,261.8959,10974.0
2021-04-28 11:50:00,289.09,289.48,289.08,289.22,7125.0,261.9684,262.3218,261.9593,262.0862,7125.0
2021-04-28 12:00:00,289.13,289.58,289.13,289.58,2579.0,262.0046,262.4124,262.0046,262.4124,2579.0
2021-04-28 12:10:00,289.55,289.88,289.55,289.64,3927.0,262.3852,262.6843,262.3852,262.4668,3927.0
2021-04-28 12:20:00,289.78,289.83,289.58,289.63,6385.0,262.5937,262.639,262.4124,262.4577,6385.0
2021-04-28 12:30:00,289.57,289.6,289.03,289.19,8834.0,262.4034,262.4305,261.914,262.059,8834.0
2021-04-28 12:40:00,289.37,290.0,288.99,289.78,27016.0,262.2221,262.793,261.8778,262.5937,27016.0
2021-04-28 12:50:00,289.8,289.81,289.57,289.62,1150.0,262.6118,262.6208,262.4034,262.4487,1150.0
2021-04-28 13:00:00,289.67,289.86,289.47,289.59,2496.0,262.494,262.6662,262.3127,262.4215,2496.0
2021-04-28 13:10:00,289.66,289.72,289.5,289.69,2701.0,262.4849,262.5393,262.3399,262.5121,2701.0
2021-04-28 13:20:00,289.77,289.81,289.45,289.64,3328.0,262.5846,262.6208,262.2946,262.4668,3328.0
2021-04-28 13:30:00,289.61,289.61,289.3,289.42,3713.0,262.4396,262.4396,262.1587,262.2674,3713.0
2021-04-28 13:40:00,289.39,289.53,289.33,289.48,3020.0,262.2402,262.3671,262.1859,262.3218,3020.0
2021-04-28 13:50:00,289.44,289.81,289.35,289.35,3127.0,262.2856,262.6208,262.204,262.204,3127.0
2021-04-28 14:00:00,289.45,289.75,289.06,289.15,6198.0,262.2946,262.5665,261.9412,262.0228,6198.0
2021-04-28 14:10:00,289.06,289.4,288.87,289.03,4683.0,261.9412,262.2493,261.769,261.914,4683.0
2021-04-28 14:20:00,289.03,289.32,288.98,289.32,3779.0,261.914,262.1768,261.8687,262.1768,3779.0
2021-04-28 14:30:00,289.3,290.19,289.28,290.08,3543.0,262.1587,262.9652,262.1406,262.8655,3543.0
2021-04-28 14:40:00,290.15,290.61,290.09,290.15,4746.0,262.9289,263.3458,262.8746,262.9289,4746.0
2021-04-28 14:50:00,290.03,290.24,289.91,290.09,5355.0,262.8202,263.0105,262.7115,262.8746,5355.0
2021-04-28 15:00:00,290.09,290.18,289.94,290.02,1660.0,262.8746,262.9561,262.7386,262.8111,1660.0
2021-04-28 15:10:00,289.84,289.84,289.28,289.46,3742.0,262.648,262.648,262.1406,262.3037,3742.0
2021-04-28 15:20:00,289.38,289.82,289.35,289.73,5222.0,262.2312,262.6299,262.204,262.5483,5222.0
2021-04-28 15:30:00,289.72,289.94,289.6,289.84,4121.0,262.5393,262.7386,262.4305,262.648,4121.0
2021-04-28 15:40:00,289.84,289.9,289.54,289.54,7906.0,262.648,262.7024,262.3762,262.3762,7906.0
2021-04-28 15:50:00,289.59,289.95,289.5,289.75,34291.0,262.4215,262.7477,262.3399,262.5665,34291.0
2021-04-29 09:30:00,290.81,292.0,290.49,290.49,15192.0,263.527,264.6054,263.237,263.237,15192.0
2021-04-29 09:40:00,290.48,290.66,290.18,290.66,2238.0,263.228,263.3911,262.9561,263.3911,2238.0
2021-04-29 09:50:00,290.77,291.45,290.69,290.88,4764.0,263.4908,264.107,263.4183,263.5905,4764.0
2021-04-29 10:00:00,290.92,291.4,290.74,291.19,2813.0,263.6267,264.0617,263.4636,263.8714,2813.0
2021-04-29 10:10:00,291.36,291.36,290.84,291.32,6543.0,264.0254,264.0254,263.5542,263.9892,6543.0
2021-04-29 10:20:00,291.2,291.43,291.07,291.41,8948.0,263.8804,264.0889,263.7626,264.0707,8948.0
2021-04-29 10:30:00,291.22,291.47,291.0,291.1,8615.0,263.8986,264.1251,263.6992,263.7898,8615.0
2021-04-29 10:40:00,291.0,291.63,291.0,291.47,4206.0,263.6992,264.2701,263.6992,264.1251,4206.0
2021-04-29 10:50:00,291.46,291.89,291.46,291.57,4808.0,264.116,264.5057,264.116,264.2157,4808.0
2021-04-29 11:00:00,291.78,292.29,291.71,292.17,7863.0,264.406,264.8682,264.3426,264.7594,7863.0
2021-04-29 11:10:00,292.32,292.32,291.7,291.7,2773.0,264.8954,264.8954,264.3335,264.3335,2773.0
2021-04-29 11:20:00,291.69,291.89,291.39,291.53,4151.0,264.3245,264.5057,264.0526,264.1795,4151.0
2021-04-29 11:30:00,291.54,291.64,291.33,291.45,2803.0,264.1885,264.2792,263.9982,264.107,2803.0
2021-04-29 11:40:00,291.37,291.54,291.37,291.46,3895.0,264.0345,264.1885,264.0345,264.116,3895.0
2021-04-29 11:50:00,291.37,291.47,291.23,291.29,6509.0,264.0345,264.1251,263.9076,263.962,6509.0
2021-04-29 12:00:00,291.34,291.56,291.13,291.5,13528.0,264.0073,264.2067,263.817,264.1523,13528.0
2021-04-29 12:10:00,291.43,291.78,291.39,291.67,5543.0,264.0889,264.406,264.0526,264.3063,5543.0
2021-04-29 12:20:00,291.48,291.48,291.13,291.3,7774.0,264.1342,264.1342,263.817,263.9711,7774.0
2021-04-29 12:30:00,291.19,291.49,290.77,290.99,9354.0,263.8714,264.1432,263.4908,263.6901,9354.0
2021-04-29 12:40:00,290.97,291.03,290.77,290.98,11037.0,263.672,263.7264,263.4908,263.6811,11037.0
2021-04-29 12:50:00,290.95,291.13,290.78,290.86,3348.0,263.6539,263.817,263.4998,263.5723,3348.0
2021-04-29 13:00:00,290.86,291.25,290.8,291.1,4098.0,263.5723,263.9257,263.518,263.7898,4098.0
2021-04-29 13:10:00,291.22,291.4,291.09,291.34,2013.0,263.8986,264.0617,263.7808,264.0073,2013.0
2021-04-29 13:20:00,291.35,291.5,291.23,291.23,3109.0,264.0164,264.1523,263.9076,263.9076,3109.0
2021-04-29 13:30:00,291.44,291.6,291.29,291.29,2469.0,264.0979,264.2429,263.962,263.962,2469.0
2021-04-29 13:40:00,291.25,291.57,291.2,291.49,4469.0,263.9257,264.2157,263.8804,264.1432,4469.0
2021-04-29 13:50:00,291.5,291.65,291.3,291.49,2651.0,264.1523,264.2882,263.9711,264.1432,2651.0
2021-04-29 14:00:00,291.53,291.56,291.34,291.53,10056.0,264.1795,264.2067,264.0073,264.1795,10056.0
2021-04-29 14:10:00,291.53,291.61,291.33,291.58,5321.0,264.1795,264.252,263.9982,264.2248,5321.0
2021-04-29 14:20:00,291.47,291.71,291.42,291.5,13363.0,264.1251,264.3426,264.0798,264.1523,13363.0
2021-04-29 14:30:00,291.56,291.92,291.5,291.92,17357.0,264.2067,264.5329,264.1523,264.5329,17357.0
2021-04-29 14:40:00,292.0,292.56,291.97,292.44,4954.0,264.6054,265.1128,264.5782,265.0041,4954.0
2021-04-29 14:50:00,292.27,292.45,292.21,292.31,2739.0,264.8501,265.0132,264.7957,264.8863,2739.0
2021-04-29 15:00:00,292.37,292.57,292.26,292.53,8498.0,264.9407,265.1219,264.841,265.0857,8498.0
2021-04-29 15:10:00,292.51,292.58,292.26,292.31,6055.0,265.0675,265.131,264.841,264.8863,6055.0
2021-04-29 15:20:00,292.3,292.3,291.79,291.8,2773.0,264.8772,264.8772,264.4151,264.4241,2773.0
2021-04-29 15:30:00,291.78,292.11,291.61,292.07,7025.0,264.406,264.7051,264.252,264.6688,7025.0
2021-04-29 15:40:00,292.07,292.55,292.06,292.48,30720.0,264.6688,265.1038,264.6598,265.0403,30720.0
2021-04-29 15:50:00,292.44,292.44,292.06,292.29,56029.0,265.0041,265.0041,264.6598,264.8682,56029.0
2021-04-30 09:30:00,291.83,291.83,289.63,290.8,28239.0,264.4513,264.4513,262.4577,263.518,28239.0
2021-04-30 09:40:00,290.84,292.03,290.84,291.47,2236.0,263.5542,264.6326,263.5542,264.1251,2236.0
2021-04-30 09:50:00,291.86,292.37,291.66,292.14,5990.0,264.4785,264.9407,264.2973,264.7322,5990.0
2021-04-30 10:00:00,291.87,291.87,291.25,291.47,2384.0,264.4876,264.4876,263.9257,264.1251,2384.0
2021-04-30 10:10:00,291.56,291.56,291.03,291.14,1321.0,264.2067,264.2067,263.7264,263.8261,1321.0
2021-04-30 10:20:00,291.57,291.57,290.98,291.36,3187.0,264.2157,264.2157,263.6811,264.0254,3187.0
2021-04-30 10:30:00,291.8,291.92,291.08,291.1,1946.0,264.4241,264.5329,263.7717,263.7898,1946.0
2021-04-30 10:40:00,291.17,291.35,290.44,290.44,2591.0,263.8533,264.0164,263.1917,263.1917,2591.0
2021-04-30 10:50:00,290.53,290.78,290.38,290.65,4056.0,263.2733,263.4998,263.1374,263.382,4056.0
2021-04-30 11:00:00,290.58,290.59,290.17,290.21,3806.0,263.3186,263.3277,262.9471,262.9833,3806.0
2021-04-30 11:10:00,290.07,290.21,289.81,290.0,3605.0,262.8564,262.9833,262.6208,262.793,3605.0
2021-04-30 11:20:00,290.13,290.55,289.81,289.83,5471.0,262.9108,263.2914,262.6208,262.639,5471.0
2021-04-30 11:30:00,289.77,289.81,289.05,289.2,4001.0,262.5846,262.6208,261.9321,262.0681,4001.0
2021-04-30 11:40:00,289.18,289.5,289.0,289.41,5926.0,262.0499,262.3399,261.8868,262.2584,5926.0
2021-04-30 11:50:00,289.34,289.37,288.76,288.85,7249.0,262.1949,262.2221,261.6693,261.7509,7249.0
2021-04-30 12:00:00,288.66,289.01,288.49,288.84,8444.0,261.5787,261.8959,261.4247,261.7418,8444.0
2021-04-30 12:10:00,288.83,288.84,288.57,288.75,2516.0,261.7328,261.7418,261.4972,261.6603,2516.0
2021-04-30 12:20:00,288.72,289.46,288.71,289.41,4902.0,261.6331,262.3037,261.624,262.2584,4902.0
2021-04-30 12:30:00,289.46,289.85,289.46,289.71,8663.0,262.3037,262.6571,262.3037,262.5302,8663.0
2021-04-30 12:40:00,289.67,289.95,289.49,289.49,2148.0,262.494,262.7477,262.3309,262.3309,2148.0
2021-04-30 12:50:00,289.55,289.55,288.79,289.23,9006.0,262.3852,262.3852,261.6965,262.0953,9006.0
2021-04-30 13:00:00,289.31,289.67,289.13,289.59,4421.0,262.1678,262.494,262.0046,262.4215,4421.0
2021-04-30 13:10:00,289.58,289.69,289.37,289.47,4910.0,262.4124,262.5121,262.2221,262.3127,4910.0
2021-04-30 13:20:00,289.41,289.5,289.12,289.36,4849.0,262.2584,262.3399,261.9956,262.2131,4849.0
2021-04-30 13:30:00,289.4,289.52,289.3,289.36,6550.0,262.2493,262.358,262.1587,262.2131,6550.0
2021-04-30 13:40:00,289.31,289.76,288.91,289.11,11213.0,262.1678,262.5755,261.8053,261.9865,11213.0
2021-04-30 13:50:00,289.13,289.13,288.25,288.25,5814.0,262.0046,262.0046,261.2072,261.2072,5814.0
2021-04-30 14:00:00,288.21,288.65,288.1,288.15,7473.0,261.1709,261.5697,261.0713,261.1166,7473.0
2021-04-30 14:10:00,288.46,288.81,288.34,288.81,4481.0,261.3975,261.7147,261.2888,261.7147,4481.0
2021-04-30 14:20:00,288.72,288.87,288.16,288.25,8488.0,261.6331,261.769,261.1256,261.2072,8488.0
2021-04-30 14:30:00,288.11,288.4,287.92,288.29,6491.0,261.0803,261.3431,260.9082,261.2434,6491.0
2021-04-30 14:40:00,288.29,288.6,288.18,288.18,5287.0,261.2434,261.5244,261.1438,261.1438,5287.0
2021-04-30 14:50:00,288.13,288.32,287.84,288.3,6840.0,261.0985,261.2706,260.8357,261.2525,6840.0
2021-04-30 15:00:00,288.38,288.62,288.28,288.62,3305.0,261.325,261.5425,261.2344,261.5425,3305.0
2021-04-30 15:10:00,288.6,288.94,288.56,288.56,4624.0,261.5244,261.8325,261.4881,261.4881,4624.0
2021-04-30 15:20:00,288.69,289.43,288.63,289.33,11153.0,261.6059,262.2765,261.5515,262.1859,11153.0
2021-04-30 15:30:00,289.29,289.42,288.89,289.06,11249.0,262.1496,262.2674,261.7872,261.9412,11249.0
2021-04-30 15:40:00,289.03,289.04,288.21,288.97,15013.0,261.914,261.9231,261.1709,261.8596,15013.0
2021-04-30 15:50:00,288.82,288.93,288.04,288.43,85830.0,261.7237,261.8234,261.0169,261.3703,85830.0
2021-05-03 09:30:00,289.67,290.32,289.26,289.68,10614.0,262.494,263.083,262.1224,262.503,10614.0
2021-05-03 09:40:00,289.57,290.1,289.21,289.26,7014.0,262.4034,262.8836,262.0771,262.1224,7014.0
2021-05-03 09:50:00,289.42,290.12,289.37,289.8,4463.0,262.2674,262.9018,262.2221,262.6118,4463.0
2021-05-03 10:00:00,289.72,289.8,289.19,289.61,4793.0,262.5393,262.6118,262.059,262.4396,4793.0
2021-05-03 10:10:00,289.56,289.67,289.22,289.46,6862.0,262.3943,262.494,262.0862,262.3037,6862.0
2021-05-03 10:20:00,289.49,290.38,289.48,289.56,19022.0,262.3309,263.1374,262.3218,262.3943,19022.0
2021-05-03 10:30:00,289.82,290.18,289.5,290.18,6084.0,262.6299,262.9561,262.3399,262.9561,6084.0
2021-05-03 10:40:00,290.32,290.49,290.11,290.12,7538.0,263.083,263.237,262.8927,262.9018,7538.0
2021-05-03 10:50:00,290.05,290.1,289.73,290.0,7812.0,262.8383,262.8836,262.5483,262.793,7812.0
2021-05-03 11:00:00,290.06,290.07,289.63,289.74,11109.0,262.8474,262.8564,262.4577,262.5574,11109.0
2021-05-03 11:10:00,289.69,290.1,289.68,289.94,9018.0,262.5121,262.8836,262.503,262.7386,9018.0
2021-05-03 11:20:00,290.0,290.1,289.89,290.1,8106.0,262.793,262.8836,262.6933,262.8836,8106.0
2021-05-03 11:30:00,290.11,290.16,289.66,289.86,16495.0,262.8927,262.938,262.4849,262.6662,16495.0
2021-05-03 11:40:00,289.82,290.04,289.7,289.85,9911.0,262.6299,262.8293,262.5212,262.6571,9911.0
2021-05-03 11:50:00,290.11,290.17,289.9,289.9,4907.0,262.8927,262.9471,262.7024,262.7024,4907.0
2021-05-03 12:00:00,289.85,289.87,289.11,289.26,12495.0,262.6571,262.6752,261.9865,262.1224,12495.0
2021-05-03 12:10:00,289.27,289.29,288.95,288.95,4495.0,262.1315,262.1496,261.8415,261.8415,4495.0
2021-05-03 12:20:00,288.95,289.21,288.53,289.19,11513.0,261.8415,262.0771,261.4609,262.059,11513.0
2021-05-03 12:30:00,289.35,289.74,289.35,289.64,4416.0,262.204,262.5574,262.204,262.4668,4416.0
2021-05-03 12:40:00,289.92,289.92,289.72,289.78,2780.0,262.7205,262.7205,262.5393,262.5937,2780.0
2021-05-03 12:50:00,289.68,289.88,289.5,289.65,5789.0,262.503,262.6843,262.3399,262.4759,5789.0
2021-05-03 13:00:00,289.67,290.0,289.62,289.9,3795.0,262.494,262.793,262.4487,262.7024,3795.0
2021-05-03 13:10:00,289.89,289.95,289.79,289.82,1822.0,262.6933,262.7477,262.6027,262.6299,1822.0
2021-05-03 13:20:00,289.93,290.28,289.64,290.25,9609.0,262.7296,263.0467,262.4668,263.0196,9609.0
2021-05-03 13:30:00,290.13,290.46,290.13,290.4,7351.0,262.9108,263.2099,262.9108,263.1555,7351.0
2021-05-03 13:40:00,290.38,290.77,290.3,290.67,4482.0,263.1374,263.4908,263.0649,263.4002,4482.0
2021-05-03 13:50:00,290.69,290.92,290.64,290.82,3334.0,263.4183,263.6267,263.373,263.5361,3334.0
2021-05-03 14:00:00,290.8,290.94,290.6,290.81,5577.0,263.518,263.6448,263.3367,263.527,5577.0
2021-05-03 14:10:00,290.67,290.71,290.52,290.68,3680.0,263.4002,263.4364,263.2642,263.4092,3680.0
2021-05-03 14:20:00,290.66,291.03,290.66,291.02,7391.0,263.3911,263.7264,263.3911,263.7173,7391.0
2021-05-03 14:30:00,291.02,291.72,291.02,291.63,12045.0,263.7173,264.3517,263.7173,264.2701,12045.0
2021-05-03 14:40:00,291.67,291.73,291.18,291.68,23739.0,264.3063,264.3607,263.8623,264.3154,23739.0
2021-05-03 14:50:00,291.83,291.83,291.0,291.0,12792.0,264.4513,264.4513,263.6992,263.6992,12792.0
2021-05-03 15:00:00,290.93,291.13,290.88,291.02,6048.0,263.6358,263.817,263.5905,263.7173,6048.0
2021-05-03 15:10:00,291.06,291.11,290.83,290.94,10056.0,263.7536,263.7989,263.5451,263.6448,10056.0
2021-05-03 15:20:00,290.88,290.96,290.66,290.71,12276.0,263.5905,263.663,263.3911,263.4364,12276.0
2021-05-03 15:30:00,290.7,291.02,290.6,290.81,9469.0,263.4273,263.7173,263.3367,263.527,9469.0
2021-05-03 15:40:00,290.82,291.01,290.43,290.84,11325.0,263.5361,263.7083,263.1827,263.5542,11325.0
2021-05-03 15:50:00,291.07,291.09,290.02,290.42,55377.0,263.7626,263.7808,262.8111,263.1736,55377.0
2021-05-04 09:30:00,288.55,290.34,288.51,290.34,18501.0,261.4791,263.1011,261.4428,263.1011,18501.0
2021-05-04 09:40:00,290.32,290.53,289.4,290.29,14000.0,263.083,263.2733,262.2493,263.0558,14000.0
2021-05-04 09:50:00,290.13,290.5,289.51,290.07,17698.0,262.9108,263.2461,262.349,262.8564,17698.0
2021-05-04 10:00:00,289.88,290.75,289.7,290.5,14613.0,262.6843,263.4727,262.5212,263.2461,14613.0
2021-05-04 10:10:00,290.46,290.69,289.66,290.62,24196.0,263.2099,263.4183,262.4849,263.3548,24196.0
2021-05-04 10:20:00,290.57,290.57,289.14,289.42,16793.0,263.3095,263.3095,262.0137,262.2674,16793.0
2021-05-04 10:30:00,289.4,290.62,289.33,290.56,23740.0,262.2493,263.3548,262.1859,263.3005,23740.0
2021-05-04 10:40:00,290.57,290.79,290.26,290.79,13909.0,263.3095,263.5089,263.0286,263.5089,13909.0
2021-05-04 10:50:00,290.64,291.29,290.4,290.95,20339.0,263.373,263.962,263.1555,263.6539,20339.0
2021-05-04 11:00:00,290.97,291.03,290.17,290.56,9833.0,263.672,263.7264,262.9471,263.3005,9833.0
2021-05-04 11:10:00,290.46,290.56,288.52,289.12,36977.0,263.2099,263.3005,261.4519,261.9956,36977.0
2021-05-04 11:20:00,289.26,290.04,289.1,290.02,6122.0,262.1224,262.8293,261.9775,262.8111,6122.0
2021-05-04 11:30:00,290.19,290.82,290.02,290.7,3625.0,262.9652,263.5361,262.8111,263.4273,3625.0
2021-05-04 11:40:00,290.73,291.24,290.19,290.43,19216.0,263.4545,263.9167,262.9652,263.1827,19216.0
2021-05-04 11:50:00,290.48,290.95,289.96,290.95,82372.0,263.228,263.6539,262.7568,263.6539,82372.0
2021-05-04 12:00:00,291.29,291.43,290.88,291.03,7416.0,263.962,264.0889,263.5905,263.7264,7416.0
2021-05-04 12:10:00,291.29,291.62,291.16,291.38,3007.0,263.962,264.261,263.8442,264.0435,3007.0
2021-05-04 12:20:00,291.56,291.56,291.04,291.18,6680.0,264.2067,264.2067,263.7354,263.8623,6680.0
2021-05-04 12:30:00,291.22,291.37,290.92,291.14,5117.0,263.8986,264.0345,263.6267,263.8261,5117.0
2021-05-04 12:40:00,291.01,291.12,290.23,290.23,10281.0,263.7083,263.8079,263.0014,263.0014,10281.0
2021-05-04 12:50:00,290.28,290.84,290.28,290.61,2148.0,263.0467,263.5542,263.0467,263.3458,2148.0
2021-05-04 13:00:00,290.57,291.37,290.46,291.32,9545.0,263.3095,264.0345,263.2099,263.9892,9545.0
2021-05-04 13:10:00,291.37,291.37,290.64,290.64,7037.0,264.0345,264.0345,263.373,263.373,7037.0
2021-05-04 13:20:00,290.57,291.58,290.5,291.4,10127.0,263.3095,264.2248,263.2461,264.0617,10127.0
2021-05-04 13:30:00,291.49,291.59,291.03,291.27,3764.0,264.1432,264.2338,263.7264,263.9439,3764.0
2021-05-04 13:40:00,291.17,291.27,290.88,291.27,5182.0,263.8533,263.9439,263.5905,263.9439,5182.0
2021-05-04 13:50:00,291.33,291.36,290.36,290.46,7414.0,263.9982,264.0254,263.1192,263.2099,7414.0
2021-05-04 14:00:00,290.37,290.4,290.03,290.32,8327.0,263.1283,263.1555,262.8202,263.083,8327.0
2021-05-04 14:10:00,290.38,290.51,290.06,290.06,6519.0,263.1374,263.2552,262.8474,262.8474,6519.0
2021-05-04 14:20:00,290.1,290.1,289.7,289.8,40440.0,262.8836,262.8836,262.5212,262.6118,40440.0
2021-05-04 14:30:00,289.88,290.35,289.73,290.29,30084.0,262.6843,263.1102,262.5483,263.0558,30084.0
2021-05-04 14:40:00,290.25,290.3,289.96,290.09,8342.0,263.0196,263.0649,262.7568,262.8746,8342.0
2021-05-04 14:50:00,290.12,290.36,289.88,289.88,4028.0,262.9018,263.1192,262.6843,262.6843,4028.0
2021-05-04 15:00:00,289.85,289.88,289.21,289.37,9730.0,262.6571,262.6843,262.0771,262.2221,9730.0
2021-05-04 15:10:00,289.53,289.69,289.39,289.45,15145.0,262.3671,262.5121,262.2402,262.2946,15145.0
2021-05-04 15:20:00,289.38,289.95,289.29,289.86,5401.0,262.2312,262.7477,262.1496,262.6662,5401.0
2021-05-04 15:30:00,289.87,290.42,289.7,289.98,13243.0,262.6752,263.1736,262.5212,262.7749,13243.0
2021-05-04 15:40:00,289.9,289.91,289.32,289.72,37898.0,262.7024,262.7115,262.1768,262.5393,37898.0
2021-05-04 15:50:00,289.97,290.29,289.22,290.28,132533.0,262.7658,263.0558,262.0862,263.0467,132533.0
2021-05-05 09:30:00,291.14,292.04,289.79,291.46,57336.0,263.8261,264.6416,262.6027,264.116,57336.0
2021-05-05 09:40:00,291.66,292.36,291.06,292.31,9614.0,264.2973,264.9316,263.7536,264.8863,9614.0
2021-05-05 09:50:00,292.42,292.43,291.43,291.47,10092.0,264.986,264.995,264.0889,264.1251,10092.0
2021-05-05 10:00:00,291.44,291.54,290.7,290.77,10176.0,264.0979,264.1885,263.4273,263.4908,10176.0
2021-05-05 10:10:00,290.67,291.11,290.26,290.26,8577.0,263.4002,263.7989,263.0286,263.0286,8577.0
2021-05-05 10:20:00,290.26,290.26,289.28,289.94,16296.0,263.0286,263.0286,262.1406,262.7386,16296.0
2021-05-05 10:30:00,290.25,290.25,289.61,289.91,8575.0,263.0196,263.0196,262.4396,262.7115,8575.0
2021-05-05 10:40:00,289.92,290.63,289.81,290.56,9550.0,262.7205,263.3639,262.6208,263.3005,9550.0
2021-05-05 10:50:00,290.51,291.04,290.45,290.8,5757.0,263.2552,263.7354,263.2008,263.518,5757.0
2021-05-05 11:00:00,290.87,291.33,290.72,291.26,9159.0,263.5814,263.9982,263.4455,263.9348,9159.0
2021-05-05 11:10:00,291.26,291.98,291.26,291.98,7467.0,263.9348,264.5873,263.9348,264.5873,7467.0
2021-05-05 11:20:00,292.07,292.19,291.7,291.98,11157.0,264.6688,264.7776,264.3335,264.5873,11157.0
2021-05-05 11:30:00,292.2,293.17,292.2,293.17,6502.0,264.7866,265.6656,264.7866,265.6656,6502.0
2021-05-05 11:40:00,293.04,293.44,292.92,293.44,6956.0,265.5478,265.9103,265.4391,265.9103,6956.0
2021-05-05 11:50:00,293.5,293.5,293.03,293.25,3800.0,265.9647,265.9647,265.5388,265.7381,3800.0
2021-05-05 12:00:00,293.39,293.66,293.24,293.52,6430.0,265.865,266.1096,265.729,265.9828,6430.0
2021-05-05 12:10:00,293.54,293.58,293.07,293.07,5876.0,266.0009,266.0372,265.575,265.575,5876.0
2021-05-05 12:20:00,293.13,293.16,292.1,292.43,9850.0,265.6294,265.6566,264.696,264.995,9850.0
2021-05-05 12:30:00,292.17,292.63,291.98,292.63,4050.0,264.7594,265.1763,264.5873,265.1763,4050.0
2021-05-05 12:40:00,292.76,292.76,292.4,292.53,15845.0,265.2941,265.2941,264.9679,265.0857,15845.0
2021-05-05 12:50:00,292.47,292.47,291.75,291.81,7996.0,265.0313,265.0313,264.3788,264.4332,7996.0
2021-05-05 13:00:00,291.8,292.04,291.17,291.48,55271.0,264.4241,264.6416,263.8533,264.1342,55271.0
2021-05-05 13:10:00,291.52,292.57,291.48,292.38,14052.0,264.1704,265.1219,264.1342,264.9497,14052.0
2021-05-05 13:20:00,292.38,292.39,291.96,291.97,6134.0,264.9497,264.9588,264.5691,264.5782,6134.0
2021-05-05 13:30:00,292.04,292.45,291.96,292.21,9106.0,264.6416,265.0132,264.5691,264.7957,9106.0
2021-05-05 13:40:00,292.15,292.29,292.04,292.05,5045.0,264.7413,264.8682,264.6416,264.6507,5045.0
2021-05-05 13:50:00,292.15,292.38,292.11,292.33,8311.0,264.7413,264.9497,264.7051,264.9044,8311.0
2021-05-05 14:00:00,292.33,292.37,291.83,291.84,10495.0,264.9044,264.9407,264.4513,264.4604,10495.0
2021-05-05 14:10:00,291.93,292.2,291.8,292.07,6266.0,264.5419,264.7866,264.4241,264.6688,6266.0
2021-05-05 14:20:00,292.07,292.39,291.94,292.28,6603.0,264.6688,264.9588,264.551,264.8591,6603.0
2021-05-05 14:30:00,292.32,292.44,292.04,292.04,18335.0,264.8954,265.0041,264.6416,264.6416,18335.0
2021-05-05 14:40:00,291.98,292.65,291.97,292.65,10008.0,264.5873,265.1944,264.5782,265.1944,10008.0
2021-05-05 14:50:00,292.6,293.38,292.55,293.15,12698.0,265.1491,265.8559,265.1038,265.6475,12698.0
2021-05-05 15:00:00,293.05,293.05,292.1,292.26,14094.0,265.5569,265.5569,264.696,264.841,14094.0
2021-05-05 15:10:00,292.28,292.73,292.04,292.24,12258.0,264.8591,265.2669,264.6416,264.8229,12258.0
2021-05-05 15:20:00,292.14,292.19,291.5,291.87,14348.0,264.7322,264.7776,264.1523,264.4876,14348.0
2021-05-05 15:30:00,291.8,292.27,291.72,292.11,12892.0,264.4241,264.8501,264.3517,264.7051,12892.0
2021-05-05 15:40:00,292.09,292.57,291.99,292.25,26898.0,264.6869,265.1219,264.5963,264.8319,26898.0
2021-05-05 15:50:00,292.08,293.14,292.04,292.78,86489.0,264.6779,265.6384,264.6416,265.3122,86489.0
2021-05-06 09:30:00,293.41,293.65,291.41,293.64,32787.0,265.8831,266.1006,264.0707,266.0915,32787.0
2021-05-06 09:40:00,293.41,293.94,292.68,292.93,12869.0,265.8831,266.3634,265.2216,265.4481,12869.0
2021-05-06 09:50:00,293.0,293.42,292.72,292.74,20419.0,265.5116,265.8922,265.2578,265.276,20419.0
2021-05-06 10:00:00,292.94,292.95,291.7,292.01,8465.0,265.4572,265.4663,264.3335,264.6144,8465.0
2021-05-06 10:10:00,291.99,292.22,291.47,292.05,18661.0,264.5963,264.8047,264.1251,264.6507,18661.0
2021-05-06 10:20:00,291.92,292.54,291.11,291.63,9911.0,264.5329,265.0947,263.7989,264.2701,9911.0
2021-05-06 10:30:00,291.41,292.17,291.35,292.17,9251.0,264.0707,264.7594,264.0164,264.7594,9251.0
2021-05-06 10:40:00,292.26,293.62,292.26,293.37,12958.0,264.841,266.0734,264.841,265.8469,12958.0
2021-05-06 10:50:00,293.48,294.51,293.03,294.33,38505.0,265.9465,266.8799,265.5388,266.7168,38505.0
2021-05-06 11:00:00,294.35,294.88,293.9,294.05,25746.0,266.7349,267.2152,266.3271,266.4631,25746.0
2021-05-06 11:10:00,293.87,294.39,293.53,294.23,19580.0,266.2999,266.7712,265.9918,266.6262,19580.0
2021-05-06 11:20:00,294.13,294.69,294.13,294.69,15447.0,266.5356,267.043,266.5356,267.043,15447.0
2021-05-06 11:30:00,294.69,294.91,294.36,294.62,14186.0,267.043,267.2424,266.744,266.9796,14186.0
2021-05-06 11:40:00,294.54,295.84,294.45,295.66,19397.0,266.9071,268.0851,266.8255,267.922,19397.0
2021-05-06 11:50:00,295.65,295.71,294.35,294.35,10538.0,267.9129,267.9673,266.7349,266.7349,10538.0
2021-05-06 12:00:00,294.39,294.54,293.72,293.79,6304.0,266.7712,266.9071,266.164,266.2274,6304.0
2021-05-06 12:10:00,293.84,293.84,293.43,293.59,8990.0,266.2728,266.2728,265.9012,266.0462,8990.0
2021-05-06 12:20:00,293.6,293.95,293.52,293.82,7988.0,266.0553,266.3724,265.9828,266.2546,7988.0
2021-05-06 12:30:00,293.87,294.18,293.04,293.21,10038.0,266.2999,266.5809,265.5478,265.7019,10038.0
2021-05-06 12:40:00,293.25,293.92,293.22,293.71,9403.0,265.7381,266.3453,265.7109,266.155,9403.0
2021-05-06 12:50:00,293.69,294.07,293.46,293.75,10169.0,266.1368,266.4812,265.9284,266.1912,10169.0
2021-05-06 13:00:00,293.73,293.77,293.4,293.5,10712.0,266.1731,266.2093,265.874,265.9647,10712.0
2021-05-06 13:10:00,293.62,293.79,292.92,292.94,21451.0,266.0734,266.2274,265.4391,265.4572,21451.0
2021-05-06 13:20:00,293.05,293.18,292.91,293.0,20079.0,265.5569,265.6747,265.43,265.5116,20079.0
2021-05-06 13:30:00,293.01,293.69,292.89,293.15,46971.0,265.5206,266.1368,265.4119,265.6475,46971.0
2021-05-06 13:40:00,293.17,293.28,292.99,293.26,18649.0,265.6656,265.7653,265.5025,265.7472,18649.0
2021-05-06 13:50:00,293.26,293.31,292.63,292.64,8868.0,265.7472,265.7925,265.1763,265.1853,8868.0
2021-05-06 14:00:00,292.59,292.84,292.53,292.78,7698.0,265.14,265.3666,265.0857,265.3122,7698.0
2021-05-06 14:10:00,292.81,293.2,292.6,292.93,10502.0,265.3394,265.6928,265.1491,265.4481,10502.0
2021-05-06 14:20:00,292.77,293.04,292.16,292.2,10492.0,265.3031,265.5478,264.7504,264.7866,10492.0
2021-05-06 14:30:00,292.19,292.25,291.87,291.99,7964.0,264.7776,264.8319,264.4876,264.5963,7964.0
2021-05-06 14:40:00,291.98,292.16,291.74,292.08,7448.0,264.5873,264.7504,264.3698,264.6779,7448.0
2021-05-06 14:50:00,292.12,292.25,291.87,291.87,12403.0,264.7141,264.8319,264.4876,264.4876,12403.0
2021-05-06 15:00:00,291.81,291.91,291.69,291.76,9325.0,264.4332,264.5238,264.3245,264.3879,9325.0
2021-05-06 15:10:00,291.78,291.96,291.43,291.6,17103.0,264.406,264.5691,264.0889,264.2429,17103.0
2021-05-06 15:20:00,291.65,292.1,291.6,292.06,13035.0,264.2882,264.696,264.2429,264.6598,13035.0
2021-05-06 15:30:00,292.1,293.12,292.1,293.09,20254.0,264.696,265.6203,264.696,265.5931,20254.0
2021-05-06 15:40:00,293.14,293.54,293.03,293.26,22233.0,265.6384,266.0009,265.5388,265.7472,22233.0
2021-05-06 15:50:00,293.37,293.8,293.3,293.49,53784.0,265.8469,266.2365,265.7834,265.9556,53784.0
2021-05-07 09:30:00,292.54,293.18,291.0,292.01,31257.0,265.0947,265.6747,263.6992,264.6144,31257.0
2021-05-07 09:40:00,292.22,293.78,292.21,293.74,20051.0,264.8047,266.2184,264.7957,266.1821,20051.0
2021-05-07 09:50:00,293.55,294.05,293.28,293.75,10967.0,266.01,266.4631,265.7653,266.1912,10967.0
2021-05-07 10:00:00,293.64,293.92,293.24,293.89,11864.0,266.0915,266.3453,265.729,266.3181,11864.0
2021-05-07 10:10:00,293.86,295.32,293.86,294.18,24316.0,266.2909,267.6139,266.2909,266.5809,24316.0
2021-05-07 10:20:00,294.22,295.12,294.22,294.71,10690.0,266.6171,267.4327,266.6171,267.0611,10690.0
2021-05-07 10:30:00,294.71,294.71,292.78,293.85,19722.0,267.0611,267.0611,265.3122,266.2818,19722.0
2021-05-07 10:40:00,293.83,293.93,293.04,293.04,20646.0,266.2637,266.3543,265.5478,265.5478,20646.0
2021-05-07 10:50:00,293.22,293.66,293.11,293.64,9840.0,265.7109,266.1096,265.6112,266.0915,9840.0
2021-05-07 11:00:00,293.66,294.0,293.41,293.44,6055.0,266.1096,266.4177,265.8831,265.9103,6055.0
2021-05-07 11:10:00,293.49,294.0,293.45,293.59,9563.0,265.9556,266.4177,265.9193,266.0462,9563.0
2021-05-07 11:20:00,293.66,293.92,293.46,293.66,6290.0,266.1096,266.3453,265.9284,266.1096,6290.0
2021-05-07 11:30:00,293.71,293.88,293.52,293.54,10784.0,266.155,266.309,265.9828,266.0009,10784.0
2021-05-07 11:40:00,293.42,293.68,292.59,292.94,24611.0,265.8922,266.1278,265.14,265.4572,24611.0
2021-05-07 11:50:00,292.91,292.92,292.02,292.29,11943.0,265.43,265.4391,264.6235,264.8682,11943.0
2021-05-07 12:00:00,292.25,292.33,291.98,292.23,9109.0,264.8319,264.9044,264.5873,264.8138,9109.0
2021-05-07 12:10:00,292.23,292.27,291.75,291.83,11383.0,264.8138,264.8501,264.3788,264.4513,11383.0
2021-05-07 12:20:00,291.85,291.9,291.65,291.69,13270.0,264.4695,264.5148,264.2882,264.3245,13270.0
2021-05-07 12:30:00,291.69,291.78,291.36,291.4,9691.0,264.3245,264.406,264.0254,264.0617,9691.0
2021-05-07 12:40:00,291.46,291.48,291.0,291.38,12112.0,264.116,264.1342,263.6992,264.0435,12112.0
2021-05-07 12:50:00,291.45,292.78,291.45,292.65,8948.0,264.107,265.3122,264.107,265.1944,8948.0
2021-05-07 13:00:00,292.69,292.79,291.99,292.16,10659.0,265.2306,265.3213,264.5963,264.7504,10659.0
2021-05-07 13:10:00,292.14,292.68,292.12,292.68,7700.0,264.7322,265.2216,264.7141,265.2216,7700.0
2021-05-07 13:20:00,292.66,293.32,292.58,293.04,13323.0,265.2035,265.8015,265.131,265.5478,13323.0
2021-05-07 13:30:00,293.07,293.26,292.75,293.26,16522.0,265.575,265.7472,265.285,265.7472,16522.0
2021-05-07 13:40:00,293.24,293.6,293.21,293.57,7443.0,265.729,266.0553,265.7019,266.0281,7443.0
2021-05-07 13:50:00,293.53,293.75,293.33,293.72,7804.0,265.9918,266.1912,265.8106,266.164,7804.0
2021-05-07 14:00:00,293.58,293.58,292.86,293.13,10887.0,266.0372,266.0372,265.3847,265.6294,10887.0
2021-05-07 14:10:00,293.1,293.25,292.97,293.07,8747.0,265.6022,265.7381,265.4844,265.575,8747.0
2021-05-07 14:20:00,293.05,293.44,292.98,293.33,8169.0,265.5569,265.9103,265.4934,265.8106,8169.0
2021-05-07 14:30:00,293.36,293.4,292.8,292.83,13784.0,265.8378,265.874,265.3303,265.3575,13784.0
2021-05-07 14:40:00,292.83,292.87,292.4,292.43,11003.0,265.3575,265.3938,264.9679,264.995,11003.0
2021-05-07 14:50:00,292.36,292.49,291.99,292.0,11959.0,264.9316,265.0494,264.5963,264.6054,11959.0
2021-05-07 15:00:00,292.0,292.03,291.47,291.58,18021.0,264.6054,264.6326,264.1251,264.2248,18021.0
2021-05-07 15:10:00,291.59,291.63,290.6,290.97,28755.0,264.2338,264.2701,263.3367,263.672,28755.0
2021-05-07 15:20:00,291.02,291.08,290.5,290.73,28831.0,263.7173,263.7717,263.2461,263.4545,28831.0
2021-05-07 15:30:00,290.73,291.11,290.35,290.44,42512.0,263.4545,263.7989,263.1102,263.1917,42512.0
2021-05-07 15:40:00,290.5,290.94,290.44,290.84,41635.0,263.2461,263.6448,263.1917,263.5542,41635.0
2021-05-07 15:50:00,290.89,291.4,290.49,290.51,99038.0,263.5995,264.0617,263.237,263.2552,99038.0
2021-05-10 09:30:00,297.49,301.99,295.0,299.13,91905.0,269.5803,273.6581,267.3239,271.0665,91905.0
2021-05-10 09:40:00,298.75,302.85,298.02,302.07,56813.0,270.7221,274.4375,270.0606,273.7306,56813.0
2021-05-10 09:50:00,302.44,302.44,297.49,299.07,45143.0,274.0659,274.0659,269.5803,271.0121,45143.0
2021-05-10 10:00:00,299.02,299.86,297.72,297.72,29061.0,270.9668,271.728,269.7887,269.7887,29061.0
2021-05-10 10:10:00,297.42,297.75,295.65,295.65,22366.0,269.5169,269.8159,267.9129,267.9129,22366.0
2021-05-10 10:20:00,295.76,296.92,295.0,296.52,22816.0,268.0126,269.0638,267.3239,268.7013,22816.0
2021-05-10 10:30:00,296.69,296.7,294.01,294.02,25778.0,268.8554,268.8644,266.4268,266.4359,25778.0
2021-05-10 10:40:00,293.71,295.63,293.22,293.22,20758.0,266.155,267.8948,265.7109,265.7109,20758.0
2021-05-10 10:50:00,293.48,295.23,293.47,294.82,10833.0,265.9465,267.5324,265.9375,267.1608,10833.0
2021-05-10 11:00:00,294.69,295.16,294.31,294.82,11993.0,267.043,267.4689,266.6987,267.1608,11993.0
2021-05-10 11:10:00,294.82,295.39,294.81,295.38,16206.0,267.1608,267.6773,267.1518,267.6683,16206.0
2021-05-10 11:20:00,295.45,296.09,295.08,295.08,15127.0,267.7317,268.3117,267.3964,267.3964,15127.0
2021-05-10 11:30:00,294.37,294.95,294.08,294.95,12249.0,266.753,267.2786,266.4902,267.2786,12249.0
2021-05-10 11:40:00,295.04,295.45,294.78,295.23,14366.0,267.3602,267.7317,267.1246,267.5324,14366.0
2021-05-10 11:50:00,295.25,296.18,295.09,296.08,11943.0,267.5505,268.3932,267.4055,268.3026,11943.0
2021-05-10 12:00:00,296.2,296.8,295.68,295.9,12370.0,268.4113,268.9551,267.9401,268.1395,12370.0
2021-05-10 12:10:00,295.88,296.53,295.63,296.0,15443.0,268.1214,268.7104,267.8948,268.2301,15443.0
2021-05-10 12:20:00,295.99,296.35,295.28,295.28,9804.0,268.2211,268.5473,267.5777,267.5777,9804.0
2021-05-10 12:30:00,295.39,295.62,294.82,294.82,10036.0,267.6773,267.8858,267.1608,267.1608,10036.0
2021-05-10 12:40:00,294.87,295.38,294.72,295.25,10584.0,267.2061,267.6683,267.0702,267.5505,10584.0
2021-05-10 12:50:00,295.24,295.9,295.24,295.9,10585.0,267.5414,268.1395,267.5414,268.1395,10585.0
2021-05-10 13:00:00,295.91,296.91,295.48,296.89,17180.0,268.1486,269.0547,267.7589,269.0366,17180.0
2021-05-10 13:10:00,296.66,296.77,295.65,295.94,9371.0,268.8282,268.9279,267.9129,268.1757,9371.0
2021-05-10 13:20:00,296.01,296.15,295.62,295.86,7890.0,268.2392,268.366,267.8858,268.1032,7890.0
2021-05-10 13:30:00,295.86,295.92,294.46,295.09,10774.0,268.1032,268.1576,266.8346,267.4055,10774.0
2021-05-10 13:40:00,295.18,295.8,294.82,295.17,8356.0,267.487,268.0489,267.1608,267.478,8356.0
2021-05-10 13:50:00,295.17,295.89,295.0,295.51,9281.0,267.478,268.1304,267.3239,267.7861,9281.0
2021-05-10 14:00:00,295.6,296.27,295.44,296.27,7600.0,267.8676,268.4748,267.7227,268.4748,7600.0
2021-05-10 14:10:00,296.18,296.36,295.53,295.53,7870.0,268.3932,268.5563,267.8042,267.8042,7870.0
2021-05-10 14:20:00,295.47,295.52,295.06,295.41,10193.0,267.7498,267.7951,267.3783,267.6955,10193.0
2021-05-10 14:30:00,295.33,295.92,295.25,295.5,11032.0,267.623,268.1576,267.5505,267.777,11032.0
2021-05-10 14:40:00,295.53,295.54,294.58,294.81,13631.0,267.8042,267.8133,266.9433,267.1518,13631.0
2021-05-10 14:50:00,294.71,294.8,294.11,294.33,14572.0,267.0611,267.1427,266.5174,266.7168,14572.0
2021-05-10 15:00:00,294.33,294.49,293.9,294.35,16054.0,266.7168,266.8618,266.3271,266.7349,16054.0
2021-05-10 15:10:00,294.4,294.93,294.32,294.86,7759.0,266.7802,267.2605,266.7077,267.1971,7759.0
2021-05-10 15:20:00,294.82,295.43,294.81,295.06,9346.0,267.1608,267.7136,267.1518,267.3783,9346.0
2021-05-10 15:30:00,295.04,295.43,294.83,294.9,17118.0,267.3602,267.7136,267.1699,267.2333,17118.0
2021-05-10 15:40:00,294.88,294.98,294.34,294.47,19818.0,267.2152,267.3058,266.7258,266.8437,19818.0
2021-05-10 15:50:00,294.34,294.46,293.36,293.42,61852.0,266.7258,266.8346,265.8378,265.8922,61852.0
2021-05-11 09:30:00,292.6,295.07,291.04,295.07,46419.0,265.1491,267.3874,263.7354,267.3874,46419.0
2021-05-11 09:40:00,294.46,298.3,294.38,297.94,38130.0,266.8346,270.3143,266.7621,269.9881,38130.0
2021-05-11 09:50:00,298.06,299.51,297.9,299.37,45301.0,270.0968,271.4108,269.9519,271.2839,45301.0
2021-05-11 10:00:00,299.25,300.99,298.99,299.0,44317.0,271.1752,272.752,270.9396,270.9487,44317.0
2021-05-11 10:10:00,299.0,299.52,298.61,298.61,16416.0,270.9487,271.4199,270.5953,270.5953,16416.0
2021-05-11 10:20:00,298.44,298.54,297.56,297.98,15386.0,270.4412,270.5318,269.6438,270.0244,15386.0
2021-05-11 10:30:00,297.84,297.96,295.65,295.96,15461.0,269.8975,270.0062,267.9129,268.1939,15461.0
2021-05-11 10:40:00,295.85,297.4,295.54,296.73,8542.0,268.0942,269.4988,267.8133,268.8916,8542.0
2021-05-11 10:50:00,296.62,297.19,296.61,296.73,10241.0,268.7919,269.3085,268.7829,268.8916,10241.0
2021-05-11 11:00:00,296.59,297.0,296.25,296.54,9421.0,268.7648,269.1363,268.4567,268.7195,9421.0
2021-05-11 11:10:00,296.34,296.74,295.6,296.74,5753.0,268.5382,268.9007,267.8676,268.9007,5753.0
2021-05-11 11:20:00,296.73,296.99,296.35,296.99,9432.0,268.8916,269.1272,268.5473,269.1272,9432.0
2021-05-11 11:30:00,296.95,297.92,296.89,297.68,14899.0,269.091,269.97,269.0366,269.7525,14899.0
2021-05-11 11:40:00,297.75,298.28,297.48,298.28,14818.0,269.8159,270.2962,269.5713,270.2962,14818.0
2021-05-11 11:50:00,298.09,299.27,298.05,298.87,16151.0,270.124,271.1933,270.0878,270.8309,16151.0
2021-05-11 12:00:00,298.57,298.93,298.22,298.61,9239.0,270.559,270.8852,270.2418,270.5953,9239.0
2021-05-11 12:10:00,298.59,300.29,298.56,300.26,26451.0,270.5771,272.1176,270.5499,272.0905,26451.0
2021-05-11 12:20:00,300.37,300.55,299.96,300.36,22287.0,272.1901,272.3532,271.8186,272.1811,22287.0
2021-05-11 12:30:00,300.32,300.32,299.74,300.03,23178.0,272.1448,272.1448,271.6192,271.882,23178.0
2021-05-11 12:40:00,300.1,300.1,298.98,299.31,12712.0,271.9455,271.9455,270.9305,271.2296,12712.0
2021-05-11 12:50:00,299.42,299.42,298.21,298.64,8611.0,271.3293,271.3293,270.2328,270.6224,8611.0
2021-05-11 13:00:00,298.42,298.73,298.13,298.22,9268.0,270.4231,270.704,270.1603,270.2418,9268.0
2021-05-11 13:10:00,298.3,298.62,297.86,298.62,13405.0,270.3143,270.6043,269.9156,270.6043,13405.0
2021-05-11 13:20:00,298.77,299.48,298.71,299.41,13401.0,270.7402,271.3836,270.6859,271.3202,13401.0
2021-05-11 13:30:00,299.43,299.49,298.61,298.61,6116.0,271.3383,271.3927,270.5953,270.5953,6116.0
2021-05-11 13:40:00,298.78,299.76,298.77,299.48,9119.0,270.7493,271.6374,270.7402,271.3836,9119.0
2021-05-11 13:50:00,299.47,299.59,298.6,299.39,7130.0,271.3746,271.4833,270.5862,271.3021,7130.0
2021-05-11 14:00:00,299.49,299.67,299.21,299.28,8678.0,271.3927,271.5558,271.139,271.2024,8678.0
2021-05-11 14:10:00,299.19,299.29,298.41,299.21,9447.0,271.1208,271.2115,270.414,271.139,9447.0
2021-05-11 14:20:00,299.06,300.68,298.97,300.13,30847.0,271.003,272.471,270.9215,271.9726,30847.0
2021-05-11 14:30:00,300.25,300.25,299.65,299.93,14237.0,272.0814,272.0814,271.5377,271.7914,14237.0
2021-05-11 14:40:00,299.85,300.08,299.53,300.07,10874.0,271.7189,271.9273,271.4289,271.9183,10874.0
2021-05-11 14:50:00,300.0,300.39,299.83,300.29,11256.0,271.8548,272.2083,271.7008,272.1176,11256.0
2021-05-11 15:00:00,300.29,300.54,299.92,299.93,20268.0,272.1176,272.3442,271.7823,271.7914,20268.0
2021-05-11 15:10:00,299.99,300.29,299.47,300.03,15942.0,271.8458,272.1176,271.3746,271.882,15942.0
2021-05-11 15:20:00,300.0,300.6,299.93,300.2,11601.0,271.8548,272.3986,271.7914,272.0361,11601.0
2021-05-11 15:30:00,300.08,300.09,299.13,299.7,22086.0,271.9273,271.9364,271.0665,271.583,22086.0
2021-05-11 15:40:00,299.69,300.15,299.68,299.97,27975.0,271.5739,271.9908,271.5649,271.8277,27975.0
2021-05-11 15:50:00,299.99,300.91,299.91,300.83,67959.0,271.8458,272.6795,271.7733,272.607,67959.0
2021-05-12 09:30:00,298.43,299.06,297.01,297.25,29739.0,270.4321,271.003,269.1454,269.3628,29739.0
2021-05-12 09:40:00,297.45,299.16,297.28,298.13,23191.0,269.5441,271.0937,269.39,270.1603,23191.0
2021-05-12 09:50:00,298.22,299.1,297.6,298.18,8553.0,270.2418,271.0393,269.68,270.2056,8553.0
2021-05-12 10:00:00,298.31,298.32,297.21,297.93,10175.0,270.3234,270.3325,269.3266,269.979,10175.0
2021-05-12 10:10:00,297.92,298.54,297.54,298.41,18782.0,269.97,270.5318,269.6256,270.414,18782.0
2021-05-12 10:20:00,298.54,299.59,298.54,298.82,11174.0,270.5318,271.4833,270.5318,270.7855,11174.0
2021-05-12 10:30:00,298.87,298.97,297.8,297.8,17201.0,270.8309,270.9215,269.8612,269.8612,17201.0
2021-05-12 10:40:00,297.84,297.84,297.13,297.13,7861.0,269.8975,269.8975,269.2541,269.2541,7861.0
2021-05-12 10:50:00,297.32,297.38,296.52,297.35,8058.0,269.4263,269.4806,268.7013,269.4535,8058.0
2021-05-12 11:00:00,297.31,297.33,296.86,297.29,6795.0,269.4172,269.4353,269.0094,269.3991,6795.0
2021-05-12 11:10:00,297.39,297.58,297.09,297.49,4837.0,269.4897,269.6619,269.2179,269.5803,4837.0
2021-05-12 11:20:00,297.35,297.43,296.46,296.94,7165.0,269.4535,269.526,268.647,269.0819,7165.0
2021-05-12 11:30:00,297.01,297.14,296.48,296.6,4014.0,269.1454,269.2632,268.6651,268.7738,4014.0
2021-05-12 11:40:00,296.51,297.44,296.36,296.68,15469.0,268.6923,269.535,268.5563,268.8463,15469.0
2021-05-12 11:50:00,296.57,296.6,295.35,295.56,10005.0,268.7466,268.7738,267.6411,267.8314,10005.0
2021-05-12 12:00:00,295.44,295.71,295.35,295.56,8002.0,267.7227,267.9673,267.6411,267.8314,8002.0
2021-05-12 12:10:00,295.67,295.78,295.19,295.47,9741.0,267.9311,268.0308,267.4961,267.7498,9741.0
2021-05-12 12:20:00,295.38,295.5,294.81,295.16,7084.0,267.6683,267.777,267.1518,267.4689,7084.0
2021-05-12 12:30:00,295.12,295.22,294.78,295.0,7620.0,267.4327,267.5233,267.1246,267.3239,7620.0
2021-05-12 12:40:00,294.82,294.86,294.07,294.32,6218.0,267.1608,267.1971,266.4812,266.7077,6218.0
2021-05-12 12:50:00,294.32,294.44,294.1,294.34,7056.0,266.7077,266.8165,266.5084,266.7258,7056.0
2021-05-12 13:00:00,294.23,294.85,294.14,294.36,16354.0,266.6262,267.188,266.5446,266.744,16354.0
2021-05-12 13:10:00,294.21,294.5,294.07,294.35,8302.0,266.608,266.8708,266.4812,266.7349,8302.0
2021-05-12 13:20:00,294.31,294.39,293.66,293.66,6040.0,266.6987,266.7712,266.1096,266.1096,6040.0
2021-05-12 13:30:00,293.66,294.1,293.31,294.1,7111.0,266.1096,266.5084,265.7925,266.5084,7111.0
2021-05-12 13:40:00,293.87,294.24,293.61,294.14,4825.0,266.2999,266.6352,266.0643,266.5446,4825.0
2021-05-12 13:50:00,294.15,294.72,294.1,294.45,4325.0,266.5537,267.0702,266.5084,266.8255,4325.0
2021-05-12 14:00:00,294.45,294.66,294.07,294.14,8797.0,266.8255,267.0158,266.4812,266.5446,8797.0
2021-05-12 14:10:00,294.28,294.28,293.19,293.48,7853.0,266.6715,266.6715,265.6837,265.9465,7853.0
2021-05-12 14:20:00,293.57,293.68,293.04,293.17,8880.0,266.0281,266.1278,265.5478,265.6656,8880.0
2021-05-12 14:30:00,293.15,293.99,292.91,293.78,9349.0,265.6475,266.4087,265.43,266.2184,9349.0
2021-05-12 14:40:00,293.69,294.36,293.69,294.16,5399.0,266.1368,266.744,266.1368,266.5627,5399.0
2021-05-12 14:50:00,294.21,294.73,293.9,294.42,10133.0,266.608,267.0793,266.3271,266.7983,10133.0
2021-05-12 15:00:00,294.51,294.55,294.14,294.55,8744.0,266.8799,266.9161,266.5446,266.9161,8744.0
2021-05-12 15:10:00,294.46,294.46,293.39,293.43,10242.0,266.8346,266.8346,265.865,265.9012,10242.0
2021-05-12 15:20:00,293.49,293.56,292.98,293.02,10148.0,265.9556,266.019,265.4934,265.5297,10148.0
2021-05-12 15:30:00,292.93,293.26,292.55,293.0,17457.0,265.4481,265.7472,265.1038,265.5116,17457.0
2021-05-12 15:40:00,292.97,294.24,292.84,293.76,43427.0,265.4844,266.6352,265.3666,266.2003,43427.0
2021-05-12 15:50:00,293.51,294.05,293.02,293.05,77927.0,265.9737,266.4631,265.5297,265.5569,77927.0
2021-05-13 09:30:00,293.14,294.0,293.1,293.1,18259.0,265.6384,266.4177,265.6022,265.6022,18259.0
2021-05-13 09:40:00,293.38,294.96,293.35,294.5,29483.0,265.8559,267.2877,265.8287,266.8708,29483.0
2021-05-13 09:50:00,294.3,296.02,294.29,295.97,18496.0,266.6896,268.2482,266.6805,268.2029,18496.0
2021-05-13 10:00:00,295.99,296.77,295.48,295.48,7722.0,268.2211,268.9279,267.7589,267.7589,7722.0
2021-05-13 10:10:00,295.61,297.53,295.5,297.3,17869.0,267.8767,269.6166,267.777,269.4082,17869.0
2021-05-13 10:20:00,297.13,297.2,296.54,296.87,6096.0,269.2541,269.3175,268.7195,269.0185,6096.0
2021-05-13 10:30:00,297.2,297.78,296.96,297.7,14446.0,269.3175,269.8431,269.1,269.7706,14446.0
2021-05-13 10:40:00,297.71,297.94,297.44,297.46,7251.0,269.7797,269.9881,269.535,269.5531,7251.0
2021-05-13 10:50:00,297.47,297.76,297.32,297.56,8891.0,269.5622,269.825,269.4263,269.6438,8891.0
2021-05-13 11:00:00,297.54,297.88,297.53,297.72,5634.0,269.6256,269.9337,269.6166,269.7887,5634.0
2021-05-13 11:10:00,297.76,297.76,297.26,297.67,2530.0,269.825,269.825,269.3719,269.7434,2530.0
2021-05-13 11:20:00,297.67,297.78,297.17,297.36,6828.0,269.7434,269.8431,269.2903,269.4625,6828.0
2021-05-13 11:30:00,297.35,297.83,297.12,297.83,4862.0,269.4535,269.8884,269.245,269.8884,4862.0
2021-05-13 11:40:00,297.79,298.22,297.58,298.11,4772.0,269.8522,270.2418,269.6619,270.1422,4772.0
2021-05-13 11:50:00,298.1,298.2,297.78,297.87,4806.0,270.1331,270.2237,269.8431,269.9247,4806.0
2021-05-13 12:00:00,297.97,298.69,297.97,298.54,6132.0,270.0153,270.6677,270.0153,270.5318,6132.0
2021-05-13 12:10:00,298.58,298.78,298.31,298.57,6236.0,270.5681,270.7493,270.3234,270.559,6236.0
2021-05-13 12:20:00,298.63,298.9,298.5,298.5,4242.0,270.6134,270.858,270.4956,270.4956,4242.0
2021-05-13 12:30:00,298.62,299.24,298.57,299.24,8449.0,270.6043,271.1661,270.559,271.1661,8449.0
2021-05-13 12:40:00,299.17,299.37,298.94,299.32,7969.0,271.1027,271.2839,270.8943,271.2386,7969.0
2021-05-13 12:50:00,299.42,299.52,298.89,299.13,8109.0,271.3293,271.4199,270.849,271.0665,8109.0
2021-05-13 13:00:00,299.06,299.07,298.35,298.96,4451.0,271.003,271.0121,270.3596,270.9124,4451.0
2021-05-13 13:10:00,299.12,299.4,298.91,298.91,7089.0,271.0574,271.3111,270.8671,270.8671,7089.0
2021-05-13 13:20:00,298.94,298.94,298.17,298.52,9443.0,270.8943,270.8943,270.1965,270.5137,9443.0
2021-05-13 13:30:00,298.45,298.74,298.04,298.48,7641.0,270.4503,270.7131,270.0787,270.4774,7641.0
2021-05-13 13:40:00,298.82,299.43,298.66,299.0,14156.0,270.7855,271.3383,270.6406,270.9487,14156.0
2021-05-13 13:50:00,299.14,299.54,298.97,299.25,9595.0,271.0755,271.438,270.9215,271.1752,9595.0
2021-05-13 14:00:00,299.38,299.92,299.2,299.74,18533.0,271.293,271.7823,271.1299,271.6192,18533.0
2021-05-13 14:10:00,299.74,299.86,299.41,299.51,7980.0,271.6192,271.728,271.3202,271.4108,7980.0
2021-05-13 14:20:00,299.47,300.22,299.45,300.01,17002.0,271.3746,272.0542,271.3564,271.8639,17002.0
2021-05-13 14:30:00,300.01,300.3,299.72,299.77,9677.0,271.8639,272.1267,271.6011,271.6464,9677.0
2021-05-13 14:40:00,299.7,300.25,299.56,300.0,8656.0,271.583,272.0814,271.4561,271.8548,8656.0
2021-05-13 14:50:00,299.98,300.36,299.74,300.0,6894.0,271.8367,272.1811,271.6192,271.8548,6894.0
2021-05-13 15:00:00,299.96,300.24,299.73,299.87,12385.0,271.8186,272.0723,271.6102,271.737,12385.0
2021-05-13 15:10:00,299.92,299.99,299.48,299.57,11750.0,271.7823,271.8458,271.3836,271.4652,11750.0
2021-05-13 15:20:00,299.55,299.65,299.07,299.28,8471.0,271.4471,271.5377,271.0121,271.2024,8471.0
2021-05-13 15:30:00,299.3,300.03,299.17,299.97,17283.0,271.2205,271.882,271.1027,271.8277,17283.0
2021-05-13 15:40:00,299.92,300.08,299.76,299.98,20153.0,271.7823,271.9273,271.6374,271.8367,20153.0
2021-05-13 15:50:00,299.91,300.09,299.15,300.0,132505.0,271.7733,271.9364,271.0846,271.8548,132505.0
2021-05-14 09:30:00,301.5,302.55,301.18,302.29,23038.0,273.2141,274.1656,272.9241,273.93,23038.0
2021-05-14 09:40:00,302.01,303.28,302.0,302.69,9487.0,273.6763,274.8271,273.6672,274.2925,9487.0
2021-05-14 09:50:00,302.94,303.27,302.14,302.92,7494.0,274.519,274.8181,273.7941,274.5009,7494.0
2021-05-14 10:00:00,302.49,302.49,301.82,302.1,9559.0,274.1112,274.1112,273.5041,273.7578,9559.0
2021-05-14 10:10:00,301.89,302.01,301.6,301.64,3546.0,273.5675,273.6763,273.3047,273.341,3546.0
2021-05-14 10:20:00,301.53,301.94,301.53,301.54,4720.0,273.2413,273.6128,273.2413,273.2504,4720.0
2021-05-14 10:30:00,301.43,301.7,300.86,301.04,12256.0,273.1507,273.3954,272.6342,272.7973,12256.0
2021-05-14 10:40:00,301.1,301.47,300.62,301.47,8303.0,272.8516,273.1869,272.4167,273.1869,8303.0
2021-05-14 10:50:00,301.53,301.6,300.47,301.15,8551.0,273.2413,273.3047,272.2808,272.897,8551.0
2021-05-14 11:00:00,301.15,301.15,300.72,300.73,7418.0,272.897,272.897,272.5073,272.5164,7418.0
2021-05-14 11:10:00,300.8,301.48,300.58,301.41,5549.0,272.5798,273.196,272.3804,273.1326,5549.0
2021-05-14 11:20:00,301.49,301.77,301.09,301.62,20591.0,273.2051,273.4588,272.8426,273.3229,20591.0
2021-05-14 11:30:00,301.61,301.69,301.43,301.62,17584.0,273.3138,273.3863,273.1507,273.3229,17584.0
2021-05-14 11:40:00,301.64,301.64,301.12,301.32,18927.0,273.341,273.341,272.8698,273.051,18927.0
2021-05-14 11:50:00,301.24,301.64,301.1,301.6,5839.0,272.9785,273.341,272.8516,273.3047,5839.0
2021-05-14 12:00:00,301.61,301.67,301.13,301.13,6755.0,273.3138,273.3682,272.8788,272.8788,6755.0
2021-05-14 12:10:00,301.04,301.18,300.89,301.1,6528.0,272.7973,272.9241,272.6613,272.8516,6528.0
2021-05-14 12:20:00,301.19,301.27,300.9,301.02,3417.0,272.9332,273.0057,272.6704,272.7792,3417.0
2021-05-14 12:30:00,301.12,301.18,300.99,301.05,6026.0,272.8698,272.9241,272.752,272.8063,6026.0
2021-05-14 12:40:00,301.13,301.91,301.08,301.82,7669.0,272.8788,273.5857,272.8335,273.5041,7669.0
2021-05-14 12:50:00,301.9,302.29,301.9,302.18,5037.0,273.5766,273.93,273.5766,273.8303,5037.0
2021-05-14 13:00:00,302.18,302.72,302.18,302.39,12138.0,273.8303,274.3197,273.8303,274.0206,12138.0
2021-05-14 13:10:00,302.39,302.7,302.27,302.33,5782.0,274.0206,274.3015,273.9119,273.9663,5782.0
2021-05-14 13:20:00,302.33,302.51,302.22,302.3,5221.0,273.9663,274.1294,273.8666,273.9391,5221.0
2021-05-14 13:30:00,302.4,302.94,302.39,302.92,8595.0,274.0297,274.519,274.0206,274.5009,8595.0
2021-05-14 13:40:00,302.95,303.08,302.7,302.7,8717.0,274.5281,274.6459,274.3015,274.3015,8717.0
2021-05-14 13:50:00,302.66,302.72,301.95,302.2,6933.0,274.2653,274.3197,273.6219,273.8484,6933.0
2021-05-14 14:00:00,302.25,302.41,301.82,302.31,5205.0,273.8938,274.0387,273.5041,273.9481,5205.0
2021-05-14 14:10:00,302.34,302.34,301.98,301.99,6718.0,273.9753,273.9753,273.6491,273.6581,6718.0
2021-05-14 14:20:00,301.92,301.92,301.43,301.44,5271.0,273.5947,273.5947,273.1507,273.1597,5271.0
2021-05-14 14:30:00,301.44,302.17,301.44,302.17,4738.0,273.1597,273.8213,273.1597,273.8213,4738.0
2021-05-14 14:40:00,302.26,302.38,302.22,302.28,5338.0,273.9028,274.0116,273.8666,273.9209,5338.0
2021-05-14 14:50:00,302.34,302.61,302.21,302.61,7877.0,273.9753,274.22,273.8575,274.22,7877.0
2021-05-14 15:00:00,302.57,302.66,302.45,302.6,6843.0,274.1837,274.2653,274.075,274.2109,6843.0
2021-05-14 15:10:00,302.62,302.71,302.15,302.18,6654.0,274.229,274.3106,273.8031,273.8303,6654.0
2021-05-14 15:20:00,302.05,302.16,301.85,301.94,7701.0,273.7125,273.8122,273.5313,273.6128,7701.0
2021-05-14 15:30:00,302.03,302.04,301.34,301.37,9240.0,273.6944,273.7035,273.0691,273.0963,9240.0
2021-05-14 15:40:00,301.4,301.77,301.34,301.7,13270.0,273.1235,273.4588,273.0691,273.3954,13270.0
2021-05-14 15:50:00,301.7,301.93,300.98,301.02,52884.0,273.3954,273.6038,272.7429,272.7792,52884.0
2021-05-17 09:30:00,301.0,303.11,300.13,302.56,21301.0,272.761,274.6731,271.9726,274.1747,21301.0
2021-05-17 09:40:00,302.41,302.41,301.18,301.32,3865.0,274.0387,274.0387,272.9241,273.051,3865.0
2021-05-17 09:50:00,301.06,301.1,300.19,301.09,2963.0,272.8154,272.8516,272.027,272.8426,2963.0
2021-05-17 10:00:00,301.09,301.97,300.77,301.33,4142.0,272.8426,273.64,272.5526,273.0601,4142.0
2021-05-17 10:10:00,300.99,300.99,300.36,300.89,2565.0,272.752,272.752,272.1811,272.6613,2565.0
2021-05-17 10:20:00,301.02,301.44,300.33,300.5,2613.0,272.7792,273.1597,272.1539,272.3079,2613.0
2021-05-17 10:30:00,300.44,301.0,299.59,300.86,7002.0,272.2536,272.761,271.4833,272.6342,7002.0
2021-05-17 10:40:00,300.87,300.87,299.97,300.33,3503.0,272.6432,272.6432,271.8277,272.1539,3503.0
2021-05-17 10:50:00,300.43,300.49,300.02,300.49,2953.0,272.2445,272.2989,271.873,272.2989,2953.0
2021-05-17 11:00:00,300.4,300.97,300.25,300.62,5172.0,272.2173,272.7338,272.0814,272.4167,5172.0
2021-05-17 11:10:00,300.54,300.94,300.34,300.93,4638.0,272.3442,272.7067,272.1629,272.6976,4638.0
2021-05-17 11:20:00,300.91,301.25,300.45,300.51,3924.0,272.6795,272.9876,272.2626,272.317,3924.0
2021-05-17 11:30:00,300.5,300.51,300.13,300.19,3065.0,272.3079,272.317,271.9726,272.027,3065.0
2021-05-17 11:40:00,300.09,300.54,299.88,300.36,5260.0,271.9364,272.3442,271.7461,272.1811,5260.0
2021-05-17 11:50:00,300.51,300.74,300.36,300.74,5344.0,272.317,272.5254,272.1811,272.5254,5344.0
2021-05-17 12:00:00,300.6,300.9,300.44,300.78,7724.0,272.3986,272.6704,272.2536,272.5617,7724.0
2021-05-17 12:10:00,300.91,301.23,300.84,301.02,3883.0,272.6795,272.9694,272.616,272.7792,3883.0
2021-05-17 12:20:00,300.99,301.21,300.66,301.19,4039.0,272.752,272.9513,272.4529,272.9332,4039.0
2021-05-17 12:30:00,301.31,301.98,301.31,301.98,4910.0,273.0419,273.6491,273.0419,273.6491,4910.0
2021-05-17 12:40:00,301.89,302.15,301.77,302.05,3581.0,273.5675,273.8031,273.4588,273.7125,3581.0
2021-05-17 12:50:00,302.06,302.06,301.56,301.77,2422.0,273.7216,273.7216,273.2685,273.4588,2422.0
2021-05-17 13:00:00,301.95,302.02,301.66,302.0,3426.0,273.6219,273.6853,273.3591,273.6672,3426.0
2021-05-17 13:10:00,302.03,302.31,301.96,302.15,2995.0,273.6944,273.9481,273.631,273.8031,2995.0
2021-05-17 13:20:00,302.08,302.22,302.03,302.22,3340.0,273.7397,273.8666,273.6944,273.8666,3340.0
2021-05-17 13:30:00,302.03,302.54,301.86,302.54,3610.0,273.6944,274.1565,273.5403,274.1565,3610.0
2021-05-17 13:40:00,302.49,302.7,302.23,302.59,4150.0,274.1112,274.3015,273.8756,274.2019,4150.0
2021-05-17 13:50:00,302.42,302.53,302.4,302.43,2161.0,274.0478,274.1475,274.0297,274.0569,2161.0
2021-05-17 14:00:00,302.41,302.74,302.25,302.59,3045.0,274.0387,274.3378,273.8938,274.2019,3045.0
2021-05-17 14:10:00,302.56,302.7,302.41,302.67,3016.0,274.1747,274.3015,274.0387,274.2744,3016.0
2021-05-17 14:20:00,302.58,302.82,302.54,302.73,2039.0,274.1928,274.4103,274.1565,274.3287,2039.0
2021-05-17 14:30:00,302.73,302.84,302.24,302.24,2623.0,274.3287,274.4284,273.8847,273.8847,2623.0
2021-05-17 14:40:00,302.29,302.91,302.29,302.91,4576.0,273.93,274.4918,273.93,274.4918,4576.0
2021-05-17 14:50:00,302.95,303.02,302.7,302.86,11723.0,274.5281,274.5915,274.3015,274.4465,11723.0
2021-05-17 15:00:00,302.86,303.32,302.79,303.22,6074.0,274.4465,274.8634,274.3831,274.7728,6074.0
2021-05-17 15:10:00,303.21,303.21,302.37,302.56,6731.0,274.7637,274.7637,274.0025,274.1747,6731.0
2021-05-17 15:20:00,302.61,302.61,302.16,302.21,4274.0,274.22,274.22,273.8122,273.8575,4274.0
2021-05-17 15:30:00,302.31,302.49,301.83,302.18,7864.0,273.9481,274.1112,273.5132,273.8303,7864.0
2021-05-17 15:40:00,302.23,302.65,302.05,302.22,15759.0,273.8756,274.2562,273.7125,273.8666,15759.0
2021-05-17 15:50:00,302.13,302.36,301.56,301.63,59107.0,273.785,273.9934,273.2685,273.3319,59107.0
2021-05-18 09:30:00,300.89,302.04,299.53,302.04,20930.0,272.6613,273.7035,271.4289,273.7035,20930.0
2021-05-18 09:40:00,301.94,302.73,301.15,301.27,15910.0,273.6128,274.3287,272.897,273.0057,15910.0
2021-05-18 09:50:00,301.07,301.3,300.04,300.04,10776.0,272.8245,273.0329,271.8911,271.8911,10776.0
2021-05-18 10:00:00,300.19,300.8,299.43,299.75,7913.0,272.027,272.5798,271.3383,271.6283,7913.0
2021-05-18 10:10:00,299.51,299.76,299.13,299.4,7385.0,271.4108,271.6374,271.0665,271.3111,7385.0
2021-05-18 10:20:00,299.63,300.62,299.62,300.22,5032.0,271.5196,272.4167,271.5105,272.0542,5032.0
2021-05-18 10:30:00,300.05,300.67,299.85,299.95,11436.0,271.9002,272.462,271.7189,271.8095,11436.0
2021-05-18 10:40:00,300.01,300.3,299.63,300.25,5781.0,271.8639,272.1267,271.5196,272.0814,5781.0
2021-05-18 10:50:00,300.2,300.26,299.54,300.09,7457.0,272.0361,272.0905,271.438,271.9364,7457.0
2021-05-18 11:00:00,300.06,300.59,299.93,299.93,5327.0,271.9092,272.3895,271.7914,271.7914,5327.0
2021-05-18 11:10:00,300.09,300.3,299.91,299.95,6885.0,271.9364,272.1267,271.7733,271.8095,6885.0
2021-05-18 11:20:00,300.03,300.53,299.98,300.38,8168.0,271.882,272.3351,271.8367,272.1992,8168.0
2021-05-18 11:30:00,300.36,300.71,300.22,300.53,6521.0,272.1811,272.4982,272.0542,272.3351,6521.0
2021-05-18 11:40:00,300.45,300.62,300.19,300.62,6656.0,272.2626,272.4167,272.027,272.4167,6656.0
2021-05-18 11:50:00,300.72,300.72,300.24,300.59,4747.0,272.5073,272.5073,272.0723,272.3895,4747.0
2021-05-18 12:00:00,300.45,300.78,299.99,300.74,8963.0,272.2626,272.5617,271.8458,272.5254,8963.0
2021-05-18 12:10:00,300.74,301.5,300.5,301.5,18835.0,272.5254,273.2141,272.3079,273.2141,18835.0
2021-05-18 12:20:00,301.7,301.74,300.98,300.99,6809.0,273.3954,273.4316,272.7429,272.752,6809.0
2021-05-18 12:30:00,300.9,301.11,300.63,301.06,6793.0,272.6704,272.8607,272.4257,272.8154,6793.0
2021-05-18 12:40:00,301.09,301.22,300.94,301.09,3676.0,272.8426,272.9604,272.7067,272.8426,3676.0
2021-05-18 12:50:00,301.13,301.89,300.64,300.82,24704.0,272.8788,273.5675,272.4348,272.5979,24704.0
2021-05-18 13:00:00,300.93,301.16,300.57,300.77,3325.0,272.6976,272.906,272.3714,272.5526,3325.0
2021-05-18 13:10:00,300.98,301.3,300.95,301.25,5908.0,272.7429,273.0329,272.7157,272.9876,5908.0
2021-05-18 13:20:00,301.29,301.29,300.88,300.88,5879.0,273.0238,273.0238,272.6523,272.6523,5879.0
2021-05-18 13:30:00,300.94,301.21,300.8,301.1,5732.0,272.7067,272.9513,272.5798,272.8516,5732.0
2021-05-18 13:40:00,301.12,301.47,301.07,301.2,13589.0,272.8698,273.1869,272.8245,272.9423,13589.0
2021-05-18 13:50:00,301.28,301.32,301.11,301.11,5866.0,273.0148,273.051,272.8607,272.8607,5866.0
2021-05-18 14:00:00,301.12,301.24,300.96,301.06,3958.0,272.8698,272.9785,272.7248,272.8154,3958.0
2021-05-18 14:10:00,301.12,301.5,301.1,301.28,7442.0,272.8698,273.2141,272.8516,273.0148,7442.0
2021-05-18 14:20:00,301.25,301.25,300.88,301.11,5002.0,272.9876,272.9876,272.6523,272.8607,5002.0
2021-05-18 14:30:00,301.21,301.31,300.6,300.66,6986.0,272.9513,273.0419,272.3986,272.4529,6986.0
2021-05-18 14:40:00,300.67,300.68,300.23,300.36,4170.0,272.462,272.471,272.0633,272.1811,4170.0
2021-05-18 14:50:00,300.3,300.99,300.28,300.72,5252.0,272.1267,272.752,272.1086,272.5073,5252.0
2021-05-18 15:00:00,300.61,300.74,300.43,300.74,4361.0,272.4076,272.5254,272.2445,272.5254,4361.0
2021-05-18 15:10:00,300.79,300.97,300.34,300.91,10540.0,272.5707,272.7338,272.1629,272.6795,10540.0
2021-05-18 15:20:00,300.93,300.97,300.67,300.84,8091.0,272.6976,272.7338,272.462,272.616,8091.0
2021-05-18 15:30:00,300.82,300.9,300.29,300.52,11649.0,272.5979,272.6704,272.1176,272.3261,11649.0
2021-05-18 15:40:00,300.42,300.91,300.07,300.3,17046.0,272.2354,272.6795,271.9183,272.1267,17046.0
2021-05-18 15:50:00,300.24,300.55,299.62,299.82,84778.0,272.0723,272.3532,271.5105,271.6917,84778.0
2021-05-19 09:30:00,297.67,298.4,295.66,297.33,23612.0,269.7434,270.405,267.922,269.4353,23612.0
2021-05-19 09:40:00,297.48,297.72,296.21,296.32,10551.0,269.5713,269.7887,268.4204,268.5201,10551.0
2021-05-19 09:50:00,296.52,297.09,295.75,296.91,11946.0,268.7013,269.2179,268.0036,269.0547,11946.0
2021-05-19 10:00:00,296.9,297.46,296.26,296.34,31189.0,269.0457,269.5531,268.4657,268.5382,31189.0
2021-05-19 10:10:00,296.02,296.5,295.73,296.14,15283.0,268.2482,268.6832,267.9854,268.357,15283.0
2021-05-19 10:20:00,296.12,296.42,295.33,296.25,17022.0,268.3389,268.6107,267.623,268.4567,17022.0
2021-05-19 10:30:00,296.22,297.42,296.11,296.9,16006.0,268.4295,269.5169,268.3298,269.0457,16006.0
2021-05-19 10:40:00,296.89,297.09,296.39,297.05,6820.0,269.0366,269.2179,268.5835,269.1816,6820.0
2021-05-19 10:50:00,297.21,297.88,297.13,297.87,5941.0,269.3266,269.9337,269.2541,269.9247,5941.0
2021-05-19 11:00:00,297.69,298.09,297.2,298.02,6265.0,269.7616,270.124,269.3175,270.0606,6265.0
2021-05-19 11:10:00,298.18,298.29,297.47,297.47,3872.0,270.2056,270.3053,269.5622,269.5622,3872.0
2021-05-19 11:20:00,297.46,299.36,297.46,299.0,16415.0,269.5531,271.2749,269.5531,270.9487,16415.0
2021-05-19 11:30:00,299.1,299.1,298.27,298.38,9843.0,271.0393,271.0393,270.2871,270.3868,9843.0
2021-05-19 11:40:00,298.48,298.86,298.21,298.7,8144.0,270.4774,270.8218,270.2328,270.6768,8144.0
2021-05-19 11:50:00,298.66,299.02,298.54,298.76,6786.0,270.6406,270.9668,270.5318,270.7312,6786.0
2021-05-19 12:00:00,298.71,298.71,298.34,298.46,8641.0,270.6859,270.6859,270.3506,270.4593,8641.0
2021-05-19 12:10:00,298.42,298.55,297.66,298.05,7344.0,270.4231,270.5409,269.7344,270.0878,7344.0
2021-05-19 12:20:00,298.13,298.57,297.81,297.92,8141.0,270.1603,270.559,269.8703,269.97,8141.0
2021-05-19 12:30:00,297.91,298.32,297.89,298.19,6314.0,269.9609,270.3325,269.9428,270.2147,6314.0
2021-05-19 12:40:00,298.31,298.59,298.26,298.29,10275.0,270.3234,270.5771,270.2781,270.3053,10275.0
2021-05-19 12:50:00,298.33,298.47,298.3,298.31,6108.0,270.3415,270.4684,270.3143,270.3234,6108.0
2021-05-19 13:00:00,298.4,298.84,298.4,298.69,4760.0,270.405,270.8037,270.405,270.6677,4760.0
2021-05-19 13:10:00,298.68,298.85,298.41,298.45,3748.0,270.6587,270.8127,270.414,270.4503,3748.0
2021-05-19 13:20:00,298.48,298.62,298.25,298.62,8715.0,270.4774,270.6043,270.269,270.6043,8715.0
2021-05-19 13:30:00,298.57,298.57,297.83,298.24,4321.0,270.559,270.559,269.8884,270.26,4321.0
2021-05-19 13:40:00,298.33,298.84,297.96,298.79,6468.0,270.3415,270.8037,270.0062,270.7584,6468.0
2021-05-19 13:50:00,298.91,299.15,298.73,298.91,3951.0,270.8671,271.0846,270.704,270.8671,3951.0
2021-05-19 14:00:00,298.9,298.99,297.99,298.1,5077.0,270.858,270.9396,270.0334,270.1331,5077.0
2021-05-19 14:10:00,298.09,298.18,297.2,297.29,7186.0,270.124,270.2056,269.3175,269.3991,7186.0
2021-05-19 14:20:00,297.49,298.54,297.47,298.45,6176.0,269.5803,270.5318,269.5622,270.4503,6176.0
2021-05-19 14:30:00,298.37,298.65,297.72,297.96,6134.0,270.3778,270.6315,269.7887,270.0062,6134.0
2021-05-19 14:40:00,297.85,297.99,297.31,297.8,9404.0,269.9066,270.0334,269.4172,269.8612,9404.0
2021-05-19 14:50:00,297.61,297.79,297.35,297.48,6925.0,269.6891,269.8522,269.4535,269.5713,6925.0
2021-05-19 15:00:00,297.26,297.59,296.79,297.38,7593.0,269.3719,269.6709,268.946,269.4806,7593.0
2021-05-19 15:10:00,297.57,297.78,297.53,297.59,6510.0,269.6528,269.8431,269.6166,269.6709,6510.0
2021-05-19 15:20:00,297.68,298.21,297.63,298.21,10295.0,269.7525,270.2328,269.7072,270.2328,10295.0
2021-05-19 15:30:00,298.11,298.11,297.54,297.82,13021.0,270.1422,270.1422,269.6256,269.8794,13021.0
2021-05-19 15:40:00,297.8,297.81,297.33,297.38,15771.0,269.8612,269.8703,269.4353,269.4806,15771.0
2021-05-19 15:50:00,297.47,298.47,297.47,298.4,67499.0,269.5622,270.4684,269.5622,270.405,67499.0
2021-05-20 09:30:00,297.94,299.12,297.0,298.7,22348.0,269.9881,271.0574,269.1363,270.6768,22348.0
2021-05-20 09:40:00,298.94,299.47,298.61,299.4,4905.0,270.8943,271.3746,270.5953,271.3111,4905.0
2021-05-20 09:50:00,299.39,299.46,298.64,299.13,3446.0,271.3021,271.3655,270.6224,271.0665,3446.0
2021-05-20 10:00:00,299.09,299.25,298.65,298.67,6366.0,271.0302,271.1752,270.6315,270.6496,6366.0
2021-05-20 10:10:00,298.94,298.95,298.17,298.58,6288.0,270.8943,270.9034,270.1965,270.5681,6288.0
2021-05-20 10:20:00,298.38,298.72,298.07,298.17,4582.0,270.3868,270.6949,270.1059,270.1965,4582.0
2021-05-20 10:30:00,298.23,298.23,297.51,297.93,7049.0,270.2509,270.2509,269.5984,269.979,7049.0
2021-05-20 10:40:00,298.06,298.89,298.03,298.89,3973.0,270.0968,270.849,270.0697,270.849,3973.0
2021-05-20 10:50:00,298.92,299.05,298.59,298.75,4671.0,270.8762,270.994,270.5771,270.7221,4671.0
2021-05-20 11:00:00,298.7,299.15,298.67,298.95,4502.0,270.6768,271.0846,270.6496,270.9034,4502.0
2021-05-20 11:10:00,298.9,299.06,298.58,298.86,6432.0,270.858,271.003,270.5681,270.8218,6432.0
2021-05-20 11:20:00,299.02,299.16,298.9,299.09,4622.0,270.9668,271.0937,270.858,271.0302,4622.0
2021-05-20 11:30:00,299.15,299.94,299.08,299.94,3715.0,271.0846,271.8005,271.0212,271.8005,3715.0
2021-05-20 11:40:00,299.84,300.09,299.59,300.07,3931.0,271.7099,271.9364,271.4833,271.9183,3931.0
2021-05-20 11:50:00,300.07,300.1,299.53,299.84,6679.0,271.9183,271.9455,271.4289,271.7099,6679.0
2021-05-20 12:00:00,299.58,299.62,299.15,299.29,1912.0,271.4742,271.5105,271.0846,271.2115,1912.0
2021-05-20 12:10:00,299.35,299.55,299.13,299.19,3277.0,271.2658,271.4471,271.0665,271.1208,3277.0
2021-05-20 12:20:00,299.24,299.41,298.83,298.83,4243.0,271.1661,271.3202,270.7946,270.7946,4243.0
2021-05-20 12:30:00,298.99,299.07,298.79,298.79,2749.0,270.9396,271.0121,270.7584,270.7584,2749.0
2021-05-20 12:40:00,298.77,299.05,298.76,299.05,1911.0,270.7402,270.994,270.7312,270.994,1911.0
2021-05-20 12:50:00,298.89,299.44,298.89,299.31,4519.0,270.849,271.3474,270.849,271.2296,4519.0
2021-05-20 13:00:00,299.45,299.54,299.06,299.17,3329.0,271.3564,271.438,271.003,271.1027,3329.0
2021-05-20 13:10:00,299.12,299.38,298.98,299.3,3510.0,271.0574,271.293,270.9305,271.2205,3510.0
2021-05-20 13:20:00,299.27,299.27,299.01,299.22,3612.0,271.1933,271.1933,270.9577,271.148,3612.0
2021-05-20 13:30:00,299.22,299.36,299.06,299.13,2704.0,271.148,271.2749,271.003,271.0665,2704.0
2021-05-20 13:40:00,299.12,299.3,298.83,299.04,6420.0,271.0574,271.2205,270.7946,270.9849,6420.0
2021-05-20 13:50:00,298.93,298.94,298.48,298.73,7356.0,270.8852,270.8943,270.4774,270.704,7356.0
2021-05-20 14:00:00,298.74,299.17,298.73,298.98,4244.0,270.7131,271.1027,270.704,270.9305,4244.0
2021-05-20 14:10:00,298.88,298.99,298.6,298.61,2772.0,270.8399,270.9396,270.5862,270.5953,2772.0
2021-05-20 14:20:00,298.63,298.69,298.27,298.39,5700.0,270.6134,270.6677,270.2871,270.3959,5700.0
2021-05-20 14:30:00,298.41,298.51,298.07,298.45,4858.0,270.414,270.5046,270.1059,270.4503,4858.0
2021-05-20 14:40:00,298.49,298.66,298.45,298.46,2590.0,270.4865,270.6406,270.4503,270.4593,2590.0
2021-05-20 14:50:00,298.38,298.67,298.32,298.41,7962.0,270.3868,270.6496,270.3325,270.414,7962.0
2021-05-20 15:00:00,298.32,298.45,297.99,297.99,4764.0,270.3325,270.4503,270.0334,270.0334,4764.0
2021-05-20 15:10:00,297.96,298.59,297.95,298.42,5738.0,270.0062,270.5771,269.9972,270.4231,5738.0
2021-05-20 15:20:00,298.5,298.78,298.35,298.57,6873.0,270.4956,270.7493,270.3596,270.559,6873.0
2021-05-20 15:30:00,298.57,298.57,297.85,297.89,7216.0,270.559,270.559,269.9066,269.9428,7216.0
2021-05-20 15:40:00,297.87,298.26,297.68,297.96,13756.0,269.9247,270.2781,269.7525,270.0062,13756.0
2021-05-20 15:50:00,297.91,297.91,296.9,297.06,50523.0,269.9609,269.9609,269.0457,269.1907,50523.0
2021-05-21 09:30:00,298.15,301.19,297.9,301.19,33994.0,270.1784,272.9332,269.9519,272.9332,33994.0
2021-05-21 09:40:00,300.94,300.95,299.26,299.48,9213.0,272.7067,272.7157,271.1843,271.3836,9213.0
2021-05-21 09:50:00,299.47,300.41,299.46,300.22,6553.0,271.3746,272.2264,271.3655,272.0542,6553.0
2021-05-21 10:00:00,300.35,300.5,299.9,300.5,5566.0,272.172,272.3079,271.7642,272.3079,5566.0
2021-05-21 10:10:00,300.44,300.44,299.73,299.94,5957.0,272.2536,272.2536,271.6102,271.8005,5957.0
2021-05-21 10:20:00,299.72,299.81,298.94,299.31,8055.0,271.6011,271.6827,270.8943,271.2296,8055.0
2021-05-21 10:30:00,299.16,300.34,299.16,300.05,7996.0,271.0937,272.1629,271.0937,271.9002,7996.0
2021-05-21 10:40:00,300.11,300.62,300.07,300.52,8540.0,271.9545,272.4167,271.9183,272.3261,8540.0
2021-05-21 10:50:00,300.56,300.72,300.35,300.57,3453.0,272.3623,272.5073,272.172,272.3714,3453.0
2021-05-21 11:00:00,300.55,300.91,300.44,300.53,2254.0,272.3532,272.6795,272.2536,272.3351,2254.0
2021-05-21 11:10:00,300.44,300.59,300.07,300.08,3387.0,272.2536,272.3895,271.9183,271.9273,3387.0
2021-05-21 11:20:00,300.05,300.19,299.93,300.07,3835.0,271.9002,272.027,271.7914,271.9183,3835.0
2021-05-21 11:30:00,300.09,300.11,299.92,300.06,2027.0,271.9364,271.9545,271.7823,271.9092,2027.0
2021-05-21 11:40:00,300.3,300.3,299.92,300.02,4458.0,272.1267,272.1267,271.7823,271.873,4458.0
2021-05-21 11:50:00,300.0,300.12,299.89,300.09,7451.0,271.8548,271.9636,271.7552,271.9364,7451.0
2021-05-21 12:00:00,300.09,300.34,299.68,299.9,24531.0,271.9364,272.1629,271.5649,271.7642,24531.0
2021-05-21 12:10:00,299.47,299.95,299.47,299.71,3287.0,271.3746,271.8095,271.3746,271.5921,3287.0
2021-05-21 12:20:00,299.7,299.75,299.09,299.27,2225.0,271.583,271.6283,271.0302,271.1933,2225.0
2021-05-21 12:30:00,299.12,299.31,299.03,299.17,2585.0,271.0574,271.2296,270.9758,271.1027,2585.0
2021-05-21 12:40:00,299.22,299.38,299.14,299.22,4203.0,271.148,271.293,271.0755,271.148,4203.0
2021-05-21 12:50:00,299.28,299.28,298.56,298.72,6743.0,271.2024,271.2024,270.5499,270.6949,6743.0
2021-05-21 13:00:00,298.6,299.17,298.6,299.06,2629.0,270.5862,271.1027,270.5862,271.003,2629.0
2021-05-21 13:10:00,299.07,299.2,299.01,299.12,2812.0,271.0121,271.1299,270.9577,271.0574,2812.0
2021-05-21 13:20:00,299.07,299.37,298.96,299.32,2956.0,271.0121,271.2839,270.9124,271.2386,2956.0
2021-05-21 13:30:00,299.23,299.53,299.23,299.48,3645.0,271.1571,271.4289,271.1571,271.3836,3645.0
2021-05-21 13:40:00,299.44,299.59,299.37,299.58,3527.0,271.3474,271.4833,271.2839,271.4742,3527.0
2021-05-21 13:50:00,299.47,299.56,299.39,299.43,2776.0,271.3746,271.4561,271.3021,271.3383,2776.0
2021-05-21 14:00:00,299.51,299.77,299.47,299.66,4151.0,271.4108,271.6464,271.3746,271.5467,4151.0
2021-05-21 14:10:00,299.57,299.89,299.57,299.78,6433.0,271.4652,271.7552,271.4652,271.6555,6433.0
2021-05-21 14:20:00,299.71,299.85,299.42,299.42,4516.0,271.5921,271.7189,271.3293,271.3293,4516.0
2021-05-21 14:30:00,299.58,299.63,299.17,299.21,4000.0,271.4742,271.5196,271.1027,271.139,4000.0
2021-05-21 14:40:00,299.24,299.33,299.11,299.12,3244.0,271.1661,271.2477,271.0483,271.0574,3244.0
2021-05-21 14:50:00,299.22,299.37,299.11,299.24,2548.0,271.148,271.2839,271.0483,271.1661,2548.0
2021-05-21 15:00:00,299.23,299.38,299.13,299.25,3075.0,271.1571,271.293,271.0665,271.1752,3075.0
2021-05-21 15:10:00,299.37,299.61,299.22,299.44,6569.0,271.2839,271.5014,271.148,271.3474,6569.0
2021-05-21 15:20:00,299.44,299.45,299.05,299.06,5601.0,271.3474,271.3564,270.994,271.003,5601.0
2021-05-21 15:30:00,299.14,299.15,298.71,298.78,13993.0,271.0755,271.0846,270.6859,270.7493,13993.0
2021-05-21 15:40:00,298.66,298.97,298.16,298.95,20640.0,270.6406,270.9215,270.1875,270.9034,20640.0
2021-05-21 15:50:00,298.79,299.08,298.08,298.2,64718.0,270.7584,271.0212,270.115,270.2237,64718.0
2021-05-24 09:30:00,300.46,300.46,298.26,298.78,31338.0,272.2717,272.2717,270.2781,270.7493,31338.0
2021-05-24 09:40:00,298.6,299.33,298.6,299.01,9221.0,270.5862,271.2477,270.5862,270.9577,9221.0
2021-05-24 09:50:00,298.61,299.06,298.49,298.89,4037.0,270.5953,271.003,270.4865,270.849,4037.0
2021-05-24 10:00:00,298.98,299.1,298.58,298.91,6897.0,270.9305,271.0393,270.5681,270.8671,6897.0
2021-05-24 10:10:00,298.96,299.4,298.85,298.99,10475.0,270.9124,271.3111,270.8127,270.9396,10475.0
2021-05-24 10:20:00,299.1,299.15,298.73,299.05,6648.0,271.0393,271.0846,270.704,270.994,6648.0
2021-05-24 10:30:00,299.18,299.48,298.99,298.99,11363.0,271.1118,271.3836,270.9396,270.9396,11363.0
2021-05-24 10:40:00,298.88,299.12,298.82,298.92,6090.0,270.8399,271.0574,270.7855,270.8762,6090.0
2021-05-24 10:50:00,299.0,299.07,298.62,298.62,7005.0,270.9487,271.0121,270.6043,270.6043,7005.0
2021-05-24 11:00:00,298.39,298.85,298.23,298.68,5107.0,270.3959,270.8127,270.2509,270.6587,5107.0
2021-05-24 11:10:00,298.63,298.77,298.53,298.77,4462.0,270.6134,270.7402,270.5228,270.7402,4462.0
2021-05-24 11:20:00,298.83,299.02,298.67,298.67,5116.0,270.7946,270.9668,270.6496,270.6496,5116.0
2021-05-24 11:30:00,298.82,299.04,298.72,298.79,18881.0,270.7855,270.9849,270.6949,270.7584,18881.0
2021-05-24 11:40:00,298.81,298.84,298.42,298.67,6107.0,270.7765,270.8037,270.4231,270.6496,6107.0
2021-05-24 11:50:00,298.72,298.76,298.52,298.6,4459.0,270.6949,270.7312,270.5137,270.5862,4459.0
2021-05-24 12:00:00,298.55,298.59,298.25,298.35,7668.0,270.5409,270.5771,270.269,270.3596,7668.0
2021-05-24 12:10:00,298.31,298.38,297.97,298.01,11323.0,270.3234,270.3868,270.0153,270.0515,11323.0
2021-05-24 12:20:00,298.04,298.07,297.81,298.01,5446.0,270.0787,270.1059,269.8703,270.0515,5446.0
2021-05-24 12:30:00,298.01,299.04,298.0,298.78,4598.0,270.0515,270.9849,270.0425,270.7493,4598.0
2021-05-24 12:40:00,298.84,298.97,298.68,298.9,6044.0,270.8037,270.9215,270.6587,270.858,6044.0
2021-05-24 12:50:00,298.87,298.98,298.41,298.41,6019.0,270.8309,270.9305,270.414,270.414,6019.0
2021-05-24 13:00:00,298.52,298.99,298.5,298.83,8190.0,270.5137,270.9396,270.4956,270.7946,8190.0
2021-05-24 13:10:00,298.8,299.02,298.8,298.93,4271.0,270.7674,270.9668,270.7674,270.8852,4271.0
2021-05-24 13:20:00,298.91,299.0,298.8,298.8,5643.0,270.8671,270.9487,270.7674,270.7674,5643.0
2021-05-24 13:30:00,298.89,299.06,298.76,298.86,7256.0,270.849,271.003,270.7312,270.8218,7256.0
2021-05-24 13:40:00,298.8,298.89,298.65,298.72,3766.0,270.7674,270.849,270.6315,270.6949,3766.0
2021-05-24 13:50:00,298.83,298.93,298.71,298.9,7295.0,270.7946,270.8852,270.6859,270.858,7295.0
2021-05-24 14:00:00,298.91,299.09,298.68,299.05,7011.0,270.8671,271.0302,270.6587,270.994,7011.0
2021-05-24 14:10:00,299.02,299.22,298.92,299.18,9192.0,270.9668,271.148,270.8762,271.1118,9192.0
2021-05-24 14:20:00,299.13,299.77,299.02,299.03,15133.0,271.0665,271.6464,270.9668,270.9758,15133.0
2021-05-24 14:30:00,298.94,299.39,298.94,299.09,10033.0,270.8943,271.3021,270.8943,271.0302,10033.0
2021-05-24 14:40:00,299.09,299.67,299.09,299.64,6094.0,271.0302,271.5558,271.0302,271.5286,6094.0
2021-05-24 14:50:00,299.58,300.0,299.55,299.92,13884.0,271.4742,271.8548,271.4471,271.7823,13884.0
2021-05-24 15:00:00,299.9,300.07,299.76,300.02,7329.0,271.7642,271.9183,271.6374,271.873,7329.0
2021-05-24 15:10:00,300.02,300.31,300.02,300.22,9656.0,271.873,272.1358,271.873,272.0542,9656.0
2021-05-24 15:20:00,300.16,300.16,299.83,299.86,7597.0,271.9998,271.9998,271.7008,271.728,7597.0
2021-05-24 15:30:00,299.72,299.91,299.29,299.45,10406.0,271.6011,271.7733,271.2115,271.3564,10406.0
2021-05-24 15:40:00,299.41,299.73,299.04,299.57,12808.0,271.3202,271.6102,270.9849,271.4652,12808.0
2021-05-24 15:50:00,299.62,299.82,299.42,299.65,34536.0,271.5105,271.6917,271.3293,271.5377,34536.0
2021-05-25 09:30:00,300.79,301.14,299.65,301.0,26661.0,272.5707,272.8879,271.5377,272.761,26661.0
2021-05-25 09:40:00,300.98,301.22,299.4,299.5,26326.0,272.7429,272.9604,271.3111,271.4018,26326.0
2021-05-25 09:50:00,299.5,299.6,298.43,298.43,11256.0,271.4018,271.4924,270.4321,270.4321,11256.0
2021-05-25 10:00:00,298.53,299.53,298.35,299.27,9499.0,270.5228,271.4289,270.3596,271.1933,9499.0
2021-05-25 10:10:00,299.19,300.39,299.18,300.13,30336.0,271.1208,272.2083,271.1118,271.9726,30336.0
2021-05-25 10:20:00,300.23,300.26,299.39,299.56,9875.0,272.0633,272.0905,271.3021,271.4561,9875.0
2021-05-25 10:30:00,299.57,299.82,299.27,299.65,11351.0,271.4652,271.6917,271.1933,271.5377,11351.0
2021-05-25 10:40:00,299.44,300.1,299.34,300.04,7569.0,271.3474,271.9455,271.2568,271.8911,7569.0
2021-05-25 10:50:00,299.97,300.57,299.84,299.99,8884.0,271.8277,272.3714,271.7099,271.8458,8884.0
2021-05-25 11:00:00,299.9,300.26,299.73,300.24,9656.0,271.7642,272.0905,271.6102,272.0723,9656.0
2021-05-25 11:10:00,300.33,300.69,300.27,300.65,7274.0,272.1539,272.4801,272.0995,272.4439,7274.0
2021-05-25 11:20:00,300.75,300.94,300.68,300.82,5906.0,272.5345,272.7067,272.471,272.5979,5906.0
2021-05-25 11:30:00,300.88,300.88,300.43,300.67,5582.0,272.6523,272.6523,272.2445,272.462,5582.0
2021-05-25 11:40:00,300.67,301.2,300.6,301.06,5292.0,272.462,272.9423,272.3986,272.8154,5292.0
2021-05-25 11:50:00,300.97,301.33,300.86,301.32,3901.0,272.7338,273.0601,272.6342,273.051,3901.0
2021-05-25 12:00:00,301.38,301.78,301.3,301.78,4621.0,273.1054,273.4678,273.0329,273.4678,4621.0
2021-05-25 12:10:00,301.54,301.81,301.5,301.73,5651.0,273.2504,273.495,273.2141,273.4225,5651.0
2021-05-25 12:20:00,301.83,301.83,301.51,301.68,5630.0,273.5132,273.5132,273.2232,273.3772,5630.0
2021-05-25 12:30:00,301.66,301.86,301.64,301.67,3319.0,273.3591,273.5403,273.341,273.3682,3319.0
2021-05-25 12:40:00,301.68,302.0,301.65,301.65,4955.0,273.3772,273.6672,273.35,273.35,4955.0
2021-05-25 12:50:00,301.73,302.2,301.45,302.13,9088.0,273.4225,273.8484,273.1688,273.785,9088.0
2021-05-25 13:00:00,301.93,302.07,301.35,301.43,4329.0,273.6038,273.7306,273.0782,273.1507,4329.0
2021-05-25 13:10:00,301.45,302.18,301.45,302.0,15001.0,273.1688,273.8303,273.1688,273.6672,15001.0
2021-05-25 13:20:00,301.97,302.58,301.92,302.2,7654.0,273.64,274.1928,273.5947,273.8484,7654.0
2021-05-25 13:30:00,302.24,302.35,301.99,302.34,6872.0,273.8847,273.9844,273.6581,273.9753,6872.0
2021-05-25 13:40:00,302.33,302.33,302.07,302.09,4482.0,273.9663,273.9663,273.7306,273.7488,4482.0
2021-05-25 13:50:00,302.11,302.47,302.02,302.29,8938.0,273.7669,274.0931,273.6853,273.93,8938.0
2021-05-25 14:00:00,302.29,302.3,301.96,302.09,6034.0,273.93,273.9391,273.631,273.7488,6034.0
2021-05-25 14:10:00,302.09,302.2,301.94,302.08,7602.0,273.7488,273.8484,273.6128,273.7397,7602.0
2021-05-25 14:20:00,302.08,302.19,301.99,302.11,8632.0,273.7397,273.8394,273.6581,273.7669,8632.0
2021-05-25 14:30:00,301.98,301.98,301.63,301.94,5323.0,273.6491,273.6491,273.3319,273.6128,5323.0
2021-05-25 14:40:00,302.0,302.04,301.67,301.75,8983.0,273.6672,273.7035,273.3682,273.4407,8983.0
2021-05-25 14:50:00,301.7,301.83,301.2,301.35,24779.0,273.3954,273.5132,272.9423,273.0782,24779.0
2021-05-25 15:00:00,301.26,301.37,300.89,301.17,10122.0,272.9966,273.0963,272.6613,272.9151,10122.0
2021-05-25 15:10:00,301.13,301.42,301.12,301.21,8254.0,272.8788,273.1416,272.8698,272.9513,8254.0
2021-05-25 15:20:00,301.24,301.43,301.01,301.15,11720.0,272.9785,273.1507,272.7701,272.897,11720.0
2021-05-25 15:30:00,301.14,301.5,301.07,301.5,9539.0,272.8879,273.2141,272.8245,273.2141,9539.0
2021-05-25 15:40:00,301.41,301.58,300.58,301.01,11333.0,273.1326,273.2866,272.3804,272.7701,11333.0
2021-05-25 15:50:00,300.82,301.37,300.73,301.2,49686.0,272.5979,273.0963,272.5164,272.9423,49686.0
2021-05-26 09:30:00,301.15,301.57,300.17,300.17,17487.0,272.897,273.2776,272.0089,272.0089,17487.0
2021-05-26 09:40:00,300.37,300.95,299.66,299.66,11678.0,272.1901,272.7157,271.5467,271.5467,11678.0
2021-05-26 09:50:00,299.81,300.04,298.74,298.83,4867.0,271.6827,271.8911,270.7131,270.7946,4867.0
2021-05-26 10:00:00,298.83,299.27,298.28,299.22,14461.0,270.7946,271.1933,270.2962,271.148,14461.0
2021-05-26 10:10:00,299.14,299.51,298.7,299.5,10655.0,271.0755,271.4108,270.6768,271.4018,10655.0
2021-05-26 10:20:00,299.56,299.72,298.43,298.5,9677.0,271.4561,271.6011,270.4321,270.4956,9677.0
2021-05-26 10:30:00,298.31,298.69,297.85,298.01,4293.0,270.3234,270.6677,269.9066,270.0515,4293.0
2021-05-26 10:40:00,298.09,298.2,297.73,297.82,4105.0,270.124,270.2237,269.7978,269.8794,4105.0
2021-05-26 10:50:00,297.88,298.04,297.17,297.17,6438.0,269.9337,270.0787,269.2903,269.2903,6438.0
2021-05-26 11:00:00,297.24,297.68,297.17,297.24,3754.0,269.3538,269.7525,269.2903,269.3538,3754.0
2021-05-26 11:10:00,297.08,297.09,296.31,296.32,12336.0,269.2088,269.2179,268.511,268.5201,12336.0
2021-05-26 11:20:00,296.31,296.59,295.99,296.49,8819.0,268.511,268.7648,268.2211,268.6741,8819.0
2021-05-26 11:30:00,296.36,296.6,296.1,296.1,8764.0,268.5563,268.7738,268.3207,268.3207,8764.0
2021-05-26 11:40:00,296.15,296.43,296.0,296.29,7171.0,268.366,268.6198,268.2301,268.4929,7171.0
2021-05-26 11:50:00,296.31,296.57,296.27,296.46,5996.0,268.511,268.7466,268.4748,268.647,5996.0
2021-05-26 12:00:00,296.31,296.56,296.28,296.56,6261.0,268.511,268.7376,268.4838,268.7376,6261.0
2021-05-26 12:10:00,296.58,296.6,296.34,296.39,5407.0,268.7557,268.7738,268.5382,268.5835,5407.0
2021-05-26 12:20:00,296.35,296.77,296.25,296.63,6259.0,268.5473,268.9279,268.4567,268.801,6259.0
2021-05-26 12:30:00,296.81,297.05,296.75,297.0,5240.0,268.9641,269.1816,268.9098,269.1363,5240.0
2021-05-26 12:40:00,297.0,297.11,296.65,296.88,10437.0,269.1363,269.236,268.8191,269.0276,10437.0
2021-05-26 12:50:00,296.71,296.79,296.37,296.44,9958.0,268.8735,268.946,268.5654,268.6288,9958.0
2021-05-26 13:00:00,296.47,296.47,296.05,296.18,16204.0,268.656,268.656,268.2754,268.3932,16204.0
2021-05-26 13:10:00,296.06,296.33,296.01,296.25,18259.0,268.2845,268.5292,268.2392,268.4567,18259.0
2021-05-26 13:20:00,296.24,296.37,296.01,296.2,11713.0,268.4476,268.5654,268.2392,268.4113,11713.0
2021-05-26 13:30:00,296.19,296.29,296.0,296.22,13289.0,268.4023,268.4929,268.2301,268.4295,13289.0
2021-05-26 13:40:00,296.03,296.18,295.25,295.45,10588.0,268.2573,268.3932,267.5505,267.7317,10588.0
2021-05-26 13:50:00,295.51,295.72,295.01,295.65,7586.0,267.7861,267.9764,267.333,267.9129,7586.0
2021-05-26 14:00:00,295.59,295.81,295.47,295.75,10575.0,267.8586,268.0579,267.7498,268.0036,10575.0
2021-05-26 14:10:00,295.67,295.95,295.39,295.69,9262.0,267.9311,268.1848,267.6773,267.9492,9262.0
2021-05-26 14:20:00,295.77,296.03,295.56,295.92,8300.0,268.0217,268.2573,267.8314,268.1576,8300.0
2021-05-26 14:30:00,295.92,296.08,295.84,295.98,4253.0,268.1576,268.3026,268.0851,268.212,4253.0
2021-05-26 14:40:00,295.94,295.97,295.72,295.88,2885.0,268.1757,268.2029,267.9764,268.1214,2885.0
2021-05-26 14:50:00,295.88,295.96,295.77,295.88,2815.0,268.1214,268.1939,268.0217,268.1214,2815.0
2021-05-26 15:00:00,295.87,296.73,295.79,296.51,10601.0,268.1123,268.8916,268.0398,268.6923,10601.0
2021-05-26 15:10:00,296.45,296.87,296.27,296.56,11064.0,268.6379,269.0185,268.4748,268.7376,11064.0
2021-05-26 15:20:00,296.55,296.91,296.22,296.91,10804.0,268.7285,269.0547,268.4295,269.0547,10804.0
2021-05-26 15:30:00,297.0,297.4,296.89,297.1,11772.0,269.1363,269.4988,269.0366,269.2269,11772.0
2021-05-26 15:40:00,297.08,297.43,297.05,297.37,16466.0,269.2088,269.526,269.1816,269.4716,16466.0
2021-05-26 15:50:00,297.37,297.59,297.05,297.4,56959.0,269.4716,269.6709,269.1816,269.4988,56959.0
2021-05-27 09:30:00,298.79,300.09,298.29,299.68,21129.0,270.7584,271.9364,270.3053,271.5649,21129.0
2021-05-27 09:40:00,299.76,300.02,299.08,299.28,3491.0,271.6374,271.873,271.0212,271.2024,3491.0
2021-05-27 09:50:00,299.13,299.4,298.9,299.24,3413.0,271.0665,271.3111,270.858,271.1661,3413.0
2021-05-27 10:00:00,299.56,299.63,298.54,298.75,4414.0,271.4561,271.5196,270.5318,270.7221,4414.0
2021-05-27 10:10:00,298.66,298.66,297.88,298.07,7397.0,270.6406,270.6406,269.9337,270.1059,7397.0
2021-05-27 10:20:00,297.82,298.04,297.66,297.88,4483.0,269.8794,270.0787,269.7344,269.9337,4483.0
2021-05-27 10:30:00,297.98,298.0,297.59,297.89,3971.0,270.0244,270.0425,269.6709,269.9428,3971.0
2021-05-27 10:40:00,297.81,298.57,297.8,298.47,2106.0,269.8703,270.559,269.8612,270.4684,2106.0
2021-05-27 10:50:00,298.44,298.59,297.95,298.54,3076.0,270.4412,270.5771,269.9972,270.5318,3076.0
2021-05-27 11:00:00,298.42,298.51,298.16,298.18,2263.0,270.4231,270.5046,270.1875,270.2056,2263.0
2021-05-27 11:10:00,298.24,298.68,298.1,298.68,4518.0,270.26,270.6587,270.1331,270.6587,4518.0
2021-05-27 11:20:00,298.68,299.09,298.42,298.82,8946.0,270.6587,271.0302,270.4231,270.7855,8946.0
2021-05-27 11:30:00,298.7,299.89,298.67,299.89,7593.0,270.6768,271.7552,270.6496,271.7552,7593.0
2021-05-27 11:40:00,299.89,300.19,299.8,299.82,8994.0,271.7552,272.027,271.6736,271.6917,8994.0
2021-05-27 11:50:00,299.86,299.87,299.41,299.47,6569.0,271.728,271.737,271.3202,271.3746,6569.0
2021-05-27 12:00:00,299.5,299.63,299.01,299.01,3379.0,271.4018,271.5196,270.9577,270.9577,3379.0
2021-05-27 12:10:00,298.82,299.03,298.76,298.85,5592.0,270.7855,270.9758,270.7312,270.8127,5592.0
2021-05-27 12:20:00,298.85,299.37,298.83,298.85,5106.0,270.8127,271.2839,270.7946,270.8127,5106.0
2021-05-27 12:30:00,298.93,299.23,298.92,298.97,5679.0,270.8852,271.1571,270.8762,270.9215,5679.0
2021-05-27 12:40:00,299.04,299.08,298.93,299.04,2533.0,270.9849,271.0212,270.8852,270.9849,2533.0
2021-05-27 12:50:00,298.97,299.17,298.97,299.04,4322.0,270.9215,271.1027,270.9215,270.9849,4322.0
2021-05-27 13:00:00,299.09,299.17,298.86,299.01,4111.0,271.0302,271.1027,270.8218,270.9577,4111.0
2021-05-27 13:10:00,298.99,298.99,298.57,298.67,4499.0,270.9396,270.9396,270.559,270.6496,4499.0
2021-05-27 13:20:00,298.59,298.59,298.3,298.36,6303.0,270.5771,270.5771,270.3143,270.3687,6303.0
2021-05-27 13:30:00,298.45,298.5,298.18,298.34,3997.0,270.4503,270.4956,270.2056,270.3506,3997.0
2021-05-27 13:40:00,298.3,298.48,297.85,298.33,5745.0,270.3143,270.4774,269.9066,270.3415,5745.0
2021-05-27 13:50:00,298.45,298.58,298.16,298.52,5545.0,270.4503,270.5681,270.1875,270.5137,5545.0
2021-05-27 14:00:00,298.43,298.48,297.62,297.7,5319.0,270.4321,270.4774,269.6981,269.7706,5319.0
2021-05-27 14:10:00,297.59,297.98,297.55,297.87,7077.0,269.6709,270.0244,269.6347,269.9247,7077.0
2021-05-27 14:20:00,297.85,298.12,297.66,298.12,5742.0,269.9066,270.1512,269.7344,270.1512,5742.0
2021-05-27 14:30:00,298.16,298.33,297.98,298.03,5618.0,270.1875,270.3415,270.0244,270.0697,5618.0
2021-05-27 14:40:00,297.9,297.9,297.56,297.64,4733.0,269.9519,269.9519,269.6438,269.7163,4733.0
2021-05-27 14:50:00,297.64,298.26,297.64,298.05,4923.0,269.7163,270.2781,269.7163,270.0878,4923.0
2021-05-27 15:00:00,298.05,298.62,297.99,298.27,8307.0,270.0878,270.6043,270.0334,270.2871,8307.0
2021-05-27 15:10:00,298.28,298.55,298.05,298.46,4885.0,270.2962,270.5409,270.0878,270.4593,4885.0
2021-05-27 15:20:00,298.38,298.97,298.28,298.49,26853.0,270.3868,270.9215,270.2962,270.4865,26853.0
2021-05-27 15:30:00,298.54,298.6,297.99,298.44,19210.0,270.5318,270.5862,270.0334,270.4412,19210.0
2021-05-27 15:40:00,298.5,298.84,298.48,298.5,12139.0,270.4956,270.8037,270.4774,270.4956,12139.0
2021-05-27 15:50:00,298.5,299.31,298.28,298.4,71780.0,270.4956,271.2296,270.2962,270.405,71780.0
2021-05-28 09:30:00,300.53,300.87,299.44,300.15,21795.0,272.3351,272.6432,271.3474,271.9908,21795.0
2021-05-28 09:40:00,300.31,300.83,299.92,300.77,4806.0,272.1358,272.607,271.7823,272.5526,4806.0
2021-05-28 09:50:00,300.69,302.23,300.44,301.79,16984.0,272.4801,273.8756,272.2536,273.4769,16984.0
2021-05-28 10:00:00,301.56,301.79,301.27,301.61,9064.0,273.2685,273.4769,273.0057,273.3138,9064.0
2021-05-28 10:10:00,301.6,301.78,301.33,301.49,11727.0,273.3047,273.4678,273.0601,273.2051,11727.0
2021-05-28 10:20:00,301.5,301.5,299.71,299.71,7945.0,273.2141,273.2141,271.5921,271.5921,7945.0
2021-05-28 10:30:00,299.99,300.36,299.72,300.25,4353.0,271.8458,272.1811,271.6011,272.0814,4353.0
2021-05-28 10:40:00,300.34,300.35,299.93,299.94,4441.0,272.1629,272.172,271.7914,271.8005,4441.0
2021-05-28 10:50:00,299.89,299.95,299.04,299.04,9694.0,271.7552,271.8095,270.9849,270.9849,9694.0
2021-05-28 11:00:00,298.88,299.06,298.64,298.96,5509.0,270.8399,271.003,270.6224,270.9124,5509.0
2021-05-28 11:10:00,298.96,299.59,298.96,299.46,3244.0,270.9124,271.4833,270.9124,271.3655,3244.0
2021-05-28 11:20:00,299.51,299.89,299.51,299.65,3169.0,271.4108,271.7552,271.4108,271.5377,3169.0
2021-05-28 11:30:00,299.7,299.74,299.55,299.58,2903.0,271.583,271.6192,271.4471,271.4742,2903.0
2021-05-28 11:40:00,299.7,299.82,299.42,299.59,8369.0,271.583,271.6917,271.3293,271.4833,8369.0
2021-05-28 11:50:00,299.59,299.9,299.52,299.82,2701.0,271.4833,271.7642,271.4199,271.6917,2701.0
2021-05-28 12:00:00,299.69,299.76,299.38,299.48,6722.0,271.5739,271.6374,271.293,271.3836,6722.0
2021-05-28 12:10:00,299.38,299.46,299.16,299.27,3050.0,271.293,271.3655,271.0937,271.1933,3050.0
2021-05-28 12:20:00,299.33,299.49,299.06,299.16,2552.0,271.2477,271.3927,271.003,271.0937,2552.0
2021-05-28 12:30:00,299.09,299.22,298.92,298.97,4633.0,271.0302,271.148,270.8762,270.9215,4633.0
2021-05-28 12:40:00,299.04,299.06,298.77,298.77,4304.0,270.9849,271.003,270.7402,270.7402,4304.0
2021-05-28 12:50:00,298.78,299.15,298.78,299.13,2195.0,270.7493,271.0846,270.7493,271.0665,2195.0
2021-05-28 13:00:00,299.18,299.24,299.12,299.12,2920.0,271.1118,271.1661,271.0574,271.0574,2920.0
2021-05-28 13:10:00,299.16,299.24,299.05,299.11,4303.0,271.0937,271.1661,270.994,271.0483,4303.0
2021-05-28 13:20:00,299.18,299.71,299.03,299.71,2981.0,271.1118,271.5921,270.9758,271.5921,2981.0
2021-05-28 13:30:00,299.53,299.77,299.53,299.73,4672.0,271.4289,271.6464,271.4289,271.6102,4672.0
2021-05-28 13:40:00,299.77,299.78,299.26,299.53,4911.0,271.6464,271.6555,271.1843,271.4289,4911.0
2021-05-28 13:50:00,299.52,299.9,299.5,299.71,1443.0,271.4199,271.7642,271.4018,271.5921,1443.0
2021-05-28 14:00:00,299.71,299.85,299.66,299.75,2400.0,271.5921,271.7189,271.5467,271.6283,2400.0
2021-05-28 14:10:00,299.66,299.88,299.65,299.87,2408.0,271.5467,271.7461,271.5377,271.737,2408.0
2021-05-28 14:20:00,299.76,300.02,299.76,300.0,4911.0,271.6374,271.873,271.6374,271.8548,4911.0
2021-05-28 14:30:00,299.91,300.06,299.81,300.05,5413.0,271.7733,271.9092,271.6827,271.9002,5413.0
2021-05-28 14:40:00,299.96,300.05,299.89,300.05,3530.0,271.8186,271.9002,271.7552,271.9002,3530.0
2021-05-28 14:50:00,299.92,299.97,299.75,299.86,6396.0,271.7823,271.8277,271.6283,271.728,6396.0
2021-05-28 15:00:00,299.91,300.18,299.74,300.18,4521.0,271.7733,272.018,271.6192,272.018,4521.0
2021-05-28 15:10:00,300.16,300.24,300.02,300.24,1757.0,271.9998,272.0723,271.873,272.0723,1757.0
2021-05-28 15:20:00,300.24,300.37,300.19,300.37,2768.0,272.0723,272.1901,272.027,272.1901,2768.0
2021-05-28 15:30:00,300.28,300.38,300.11,300.3,7259.0,272.1086,272.1992,271.9545,272.1267,7259.0
2021-05-28 15:40:00,300.32,300.58,300.21,300.46,6531.0,272.1448,272.3804,272.0451,272.2717,6531.0
2021-05-28 15:50:00,300.39,300.4,299.58,299.87,48164.0,272.2083,272.2173,271.4742,271.737,48164.0
2021-06-01 09:30:00,303.65,303.72,301.52,301.98,27965.0,275.1624,275.2258,273.2322,273.6491,27965.0
2021-06-01 09:40:00,301.42,301.43,300.5,300.92,7847.0,273.1416,273.1507,272.3079,272.6885,7847.0
2021-06-01 09:50:00,300.92,301.77,300.92,301.76,4803.0,272.6885,273.4588,272.6885,273.4497,4803.0
2021-06-01 10:00:00,301.69,302.96,301.58,302.93,12746.0,273.3863,274.5371,273.2866,274.51,12746.0
2021-06-01 10:10:00,302.9,303.35,302.16,303.26,11764.0,274.4828,274.8906,273.8122,274.809,11764.0
2021-06-01 10:20:00,303.32,303.33,302.31,302.62,10421.0,274.8634,274.8724,273.9481,274.229,10421.0
2021-06-01 10:30:00,302.62,302.84,302.09,302.15,6475.0,274.229,274.4284,273.7488,273.8031,6475.0
2021-06-01 10:40:00,302.19,302.99,302.19,302.6,7975.0,273.8394,274.5643,273.8394,274.2109,7975.0
2021-06-01 10:50:00,302.67,302.94,302.53,302.85,5424.0,274.2744,274.519,274.1475,274.4375,5424.0
2021-06-01 11:00:00,302.75,302.81,301.93,302.27,5772.0,274.3468,274.4012,273.6038,273.9119,5772.0
2021-06-01 11:10:00,302.25,302.36,302.06,302.1,3808.0,273.8938,273.9934,273.7216,273.7578,3808.0
2021-06-01 11:20:00,302.04,302.23,301.96,302.07,5406.0,273.7035,273.8756,273.631,273.7306,5406.0
2021-06-01 11:30:00,302.04,302.5,301.89,302.29,11320.0,273.7035,274.1203,273.5675,273.93,11320.0
2021-06-01 11:40:00,302.28,302.58,302.24,302.47,8156.0,273.9209,274.1928,273.8847,274.0931,8156.0
2021-06-01 11:50:00,302.53,302.95,302.43,302.46,4269.0,274.1475,274.5281,274.0569,274.0841,4269.0
2021-06-01 12:00:00,302.28,302.69,302.26,302.45,5355.0,273.9209,274.2925,273.9028,274.075,5355.0
2021-06-01 12:10:00,302.51,302.62,302.35,302.41,4386.0,274.1294,274.229,273.9844,274.0387,4386.0
2021-06-01 12:20:00,302.44,302.91,302.43,302.79,7457.0,274.0659,274.4918,274.0569,274.3831,7457.0
2021-06-01 12:30:00,302.92,302.99,302.68,302.9,10020.0,274.5009,274.5643,274.2834,274.4828,10020.0
2021-06-01 12:40:00,302.9,303.33,302.9,303.12,3400.0,274.4828,274.8724,274.4828,274.6821,3400.0
2021-06-01 12:50:00,303.08,303.27,302.92,302.98,9565.0,274.6459,274.8181,274.5009,274.5553,9565.0
2021-06-01 13:00:00,303.16,303.37,302.88,302.98,10891.0,274.7184,274.9087,274.4647,274.5553,10891.0
2021-06-01 13:10:00,302.75,303.01,302.56,302.63,4151.0,274.3468,274.5825,274.1747,274.2381,4151.0
2021-06-01 13:20:00,302.52,302.88,302.52,302.52,10353.0,274.1384,274.4647,274.1384,274.1384,10353.0
2021-06-01 13:30:00,302.55,302.6,301.95,302.0,8350.0,274.1656,274.2109,273.6219,273.6672,8350.0
2021-06-01 13:40:00,301.96,302.18,301.8,302.08,11378.0,273.631,273.8303,273.486,273.7397,11378.0
2021-06-01 13:50:00,302.16,302.49,302.08,302.18,5266.0,273.8122,274.1112,273.7397,273.8303,5266.0
2021-06-01 14:00:00,302.15,302.96,302.15,302.74,5956.0,273.8031,274.5371,273.8031,274.3378,5956.0
2021-06-01 14:10:00,302.78,303.13,302.74,303.1,3093.0,274.374,274.6912,274.3378,274.664,3093.0
2021-06-01 14:20:00,303.09,303.33,303.01,303.23,6509.0,274.6549,274.8724,274.5825,274.7818,6509.0
2021-06-01 14:30:00,303.23,303.52,303.13,303.36,5427.0,274.7818,275.0446,274.6912,274.8996,5427.0
2021-06-01 14:40:00,303.39,303.54,303.33,303.48,5031.0,274.9268,275.0627,274.8724,275.0084,5031.0
2021-06-01 14:50:00,303.54,303.78,303.44,303.69,8101.0,275.0627,275.2802,274.9721,275.1987,8101.0
2021-06-01 15:00:00,303.76,303.96,303.66,303.75,23935.0,275.2621,275.4433,275.1715,275.253,23935.0
2021-06-01 15:10:00,303.72,303.85,303.62,303.71,31294.0,275.2258,275.3436,275.1352,275.2168,31294.0
2021-06-01 15:20:00,303.65,303.78,303.31,303.31,11657.0,275.1624,275.2802,274.8543,274.8543,11657.0
2021-06-01 15:30:00,303.25,303.39,302.89,303.07,14544.0,274.7999,274.9268,274.4737,274.6368,14544.0
2021-06-01 15:40:00,303.04,303.55,302.92,303.46,13659.0,274.6096,275.0718,274.5009,274.9902,13659.0
2021-06-01 15:50:00,303.31,303.38,302.47,302.52,60455.0,274.8543,274.9177,274.0931,274.1384,60455.0
2021-06-02 09:30:00,303.96,303.96,301.82,302.23,17631.0,275.4433,275.4433,273.5041,273.8756,17631.0
2021-06-02 09:40:00,302.12,303.84,301.85,303.24,7780.0,273.776,275.3346,273.5313,274.7909,7780.0
2021-06-02 09:50:00,303.34,303.98,303.14,303.56,10363.0,274.8815,275.4615,274.7003,275.0809,10363.0
2021-06-02 10:00:00,303.68,304.49,303.56,304.11,11333.0,275.1896,275.9236,275.0809,275.5793,11333.0
2021-06-02 10:10:00,304.15,304.24,303.87,303.97,7032.0,275.6155,275.6971,275.3618,275.4524,7032.0
2021-06-02 10:20:00,304.13,304.29,303.79,304.0,9739.0,275.5974,275.7424,275.2893,275.4796,9739.0
2021-06-02 10:30:00,303.9,304.19,303.76,303.94,7592.0,275.389,275.6518,275.2621,275.4252,7592.0
2021-06-02 10:40:00,304.02,304.36,304.02,304.19,6522.0,275.4977,275.8058,275.4977,275.6518,6522.0
2021-06-02 10:50:00,304.19,304.56,304.14,304.4,12346.0,275.6518,275.987,275.6064,275.842,12346.0
2021-06-02 11:00:00,304.32,304.37,303.87,303.99,11356.0,275.7696,275.8149,275.3618,275.4705,11356.0
2021-06-02 11:10:00,303.95,305.29,303.95,305.19,16009.0,275.4343,276.6486,275.4343,276.5579,16009.0
2021-06-02 11:20:00,305.22,305.72,305.15,305.51,6764.0,276.5851,277.0382,276.5217,276.8479,6764.0
2021-06-02 11:30:00,305.43,305.57,305.22,305.44,7350.0,276.7754,276.9023,276.5851,276.7845,7350.0
2021-06-02 11:40:00,305.41,305.98,305.15,305.94,10870.0,276.7573,277.2738,276.5217,277.2376,10870.0
2021-06-02 11:50:00,305.93,305.93,305.51,305.7,7440.0,277.2285,277.2285,276.8479,277.0201,7440.0
2021-06-02 12:00:00,305.75,305.85,305.47,305.67,8360.0,277.0654,277.156,276.8117,276.9929,8360.0
2021-06-02 12:10:00,305.66,306.0,305.65,305.73,8951.0,276.9838,277.2919,276.9748,277.0473,8951.0
2021-06-02 12:20:00,305.77,305.93,305.67,305.93,7948.0,277.0835,277.2285,276.9929,277.2285,7948.0
2021-06-02 12:30:00,305.94,306.02,305.52,305.62,12736.0,277.2376,277.3101,276.857,276.9476,12736.0
2021-06-02 12:40:00,305.57,305.75,305.5,305.72,8675.0,276.9023,277.0654,276.8388,277.0382,8675.0
2021-06-02 12:50:00,305.67,305.78,305.21,305.28,11845.0,276.9929,277.0926,276.5761,276.6395,11845.0
2021-06-02 13:00:00,305.34,305.45,304.72,304.92,14169.0,276.6939,276.7935,276.132,276.3133,14169.0
2021-06-02 13:10:00,304.99,305.42,304.99,305.25,6785.0,276.3767,276.7664,276.3767,276.6123,6785.0
2021-06-02 13:20:00,305.27,305.34,304.82,305.21,10757.0,276.6304,276.6939,276.2226,276.5761,10757.0
2021-06-02 13:30:00,305.18,305.7,304.94,305.56,10300.0,276.5489,277.0201,276.3314,276.8932,10300.0
2021-06-02 13:40:00,305.56,305.75,305.3,305.39,9167.0,276.8932,277.0654,276.6576,276.7392,9167.0
2021-06-02 13:50:00,305.4,305.85,305.38,305.78,10413.0,276.7482,277.156,276.7301,277.0926,10413.0
2021-06-02 14:00:00,305.82,306.06,305.36,305.36,10332.0,277.1288,277.3463,276.712,276.712,10332.0
2021-06-02 14:10:00,305.4,305.75,305.31,305.72,8487.0,276.7482,277.0654,276.6667,277.0382,8487.0
2021-06-02 14:20:00,305.72,305.77,304.92,305.11,12930.0,277.0382,277.0835,276.3133,276.4854,12930.0
2021-06-02 14:30:00,305.07,305.52,305.04,305.43,10340.0,276.4492,276.857,276.422,276.7754,10340.0
2021-06-02 14:40:00,305.65,305.86,305.46,305.61,10720.0,276.9748,277.1651,276.8026,276.9385,10720.0
2021-06-02 14:50:00,305.61,305.85,305.53,305.75,11327.0,276.9385,277.156,276.866,277.0654,11327.0
2021-06-02 15:00:00,305.81,305.83,305.12,305.43,12223.0,277.1198,277.1379,276.4945,276.7754,12223.0
2021-06-02 15:10:00,305.5,305.73,305.43,305.5,11066.0,276.8388,277.0473,276.7754,276.8388,11066.0
2021-06-02 15:20:00,305.47,305.67,305.34,305.44,11423.0,276.8117,276.9929,276.6939,276.7845,11423.0
2021-06-02 15:30:00,305.43,305.53,305.0,305.04,12933.0,276.7754,276.866,276.3858,276.422,12933.0
2021-06-02 15:40:00,305.02,305.12,304.91,305.06,24506.0,276.4039,276.4945,276.3042,276.4401,24506.0
2021-06-02 15:50:00,305.03,305.88,305.03,305.6,103688.0,276.4129,277.1832,276.4129,276.9295,103688.0
2021-06-03 09:30:00,303.48,303.92,302.0,302.0,16187.0,275.0084,275.4071,273.6672,273.6672,16187.0
2021-06-03 09:40:00,301.71,302.91,301.71,302.05,7372.0,273.4044,274.4918,273.4044,273.7125,7372.0
2021-06-03 09:50:00,302.0,302.62,301.83,302.62,4033.0,273.6672,274.229,273.5132,274.229,4033.0
2021-06-03 10:00:00,302.45,302.45,301.36,301.68,7616.0,274.075,274.075,273.0873,273.3772,7616.0
2021-06-03 10:10:00,301.5,302.07,301.35,302.01,7655.0,273.2141,273.7306,273.0782,273.6763,7655.0
2021-06-03 10:20:00,302.01,302.06,301.26,301.4,4655.0,273.6763,273.7216,272.9966,273.1235,4655.0
2021-06-03 10:30:00,301.45,301.54,300.89,301.02,6660.0,273.1688,273.2504,272.6613,272.7792,6660.0
2021-06-03 10:40:00,301.04,301.93,300.69,301.93,5974.0,272.7973,273.6038,272.4801,273.6038,5974.0
2021-06-03 10:50:00,302.17,302.19,301.82,302.05,2973.0,273.8213,273.8394,273.5041,273.7125,2973.0
2021-06-03 11:00:00,301.94,302.54,301.83,302.36,5464.0,273.6128,274.1565,273.5132,273.9934,5464.0
2021-06-03 11:10:00,302.47,302.58,301.93,302.24,4332.0,274.0931,274.1928,273.6038,273.8847,4332.0
2021-06-03 11:20:00,302.19,302.99,302.11,302.7,4762.0,273.8394,274.5643,273.7669,274.3015,4762.0
2021-06-03 11:30:00,302.63,302.69,301.91,301.95,7133.0,274.2381,274.2925,273.5857,273.6219,7133.0
2021-06-03 11:40:00,301.99,302.58,301.99,302.42,4925.0,273.6581,274.1928,273.6581,274.0478,4925.0
2021-06-03 11:50:00,302.36,302.76,302.36,302.54,3656.0,273.9934,274.3559,273.9934,274.1565,3656.0
2021-06-03 12:00:00,302.6,302.63,302.28,302.4,6726.0,274.2109,274.2381,273.9209,274.0297,6726.0
2021-06-03 12:10:00,302.22,302.33,302.18,302.22,4525.0,273.8666,273.9663,273.8303,273.8666,4525.0
2021-06-03 12:20:00,302.15,302.15,301.63,301.74,5214.0,273.8031,273.8031,273.3319,273.4316,5214.0
2021-06-03 12:30:00,301.74,302.31,301.64,302.31,5602.0,273.4316,273.9481,273.341,273.9481,5602.0
2021-06-03 12:40:00,302.34,302.61,302.22,302.39,5149.0,273.9753,274.22,273.8666,274.0206,5149.0
2021-06-03 12:50:00,302.3,302.83,302.3,302.54,9907.0,273.9391,274.4193,273.9391,274.1565,9907.0
2021-06-03 13:00:00,302.52,302.52,301.83,302.16,9382.0,274.1384,274.1384,273.5132,273.8122,9382.0
2021-06-03 13:10:00,302.24,302.47,302.04,302.26,6896.0,273.8847,274.0931,273.7035,273.9028,6896.0
2021-06-03 13:20:00,302.3,302.66,302.3,302.56,8330.0,273.9391,274.2653,273.9391,274.1747,8330.0
2021-06-03 13:30:00,302.49,302.65,302.4,302.59,5761.0,274.1112,274.2562,274.0297,274.2019,5761.0
2021-06-03 13:40:00,302.46,303.03,302.39,302.74,8924.0,274.0841,274.6006,274.0206,274.3378,8924.0
2021-06-03 13:50:00,302.76,302.97,302.75,302.79,6243.0,274.3559,274.5462,274.3468,274.3831,6243.0
2021-06-03 14:00:00,302.82,302.82,302.35,302.39,6018.0,274.4103,274.4103,273.9844,274.0206,6018.0
2021-06-03 14:10:00,302.38,302.38,302.14,302.23,6473.0,274.0116,274.0116,273.7941,273.8756,6473.0
2021-06-03 14:20:00,302.31,302.9,302.31,302.51,5705.0,273.9481,274.4828,273.9481,274.1294,5705.0
2021-06-03 14:30:00,302.44,302.77,302.44,302.61,3434.0,274.0659,274.365,274.0659,274.22,3434.0
2021-06-03 14:40:00,302.65,303.25,302.62,303.03,5196.0,274.2562,274.7999,274.229,274.6006,5196.0
2021-06-03 14:50:00,303.04,303.04,302.57,302.59,6036.0,274.6096,274.6096,274.1837,274.2019,6036.0
2021-06-03 15:00:00,302.5,302.54,302.3,302.35,4011.0,274.1203,274.1565,273.9391,273.9844,4011.0
2021-06-03 15:10:00,302.37,302.68,302.27,302.61,4620.0,274.0025,274.2834,273.9119,274.22,4620.0
2021-06-03 15:20:00,302.66,302.75,302.39,302.43,5130.0,274.2653,274.3468,274.0206,274.0569,5130.0
2021-06-03 15:30:00,302.46,303.12,302.38,303.12,9873.0,274.0841,274.6821,274.0116,274.6821,9873.0
2021-06-03 15:40:00,303.17,303.64,303.1,303.45,15970.0,274.7274,275.1533,274.664,274.9812,15970.0
2021-06-03 15:50:00,303.54,304.26,303.5,304.11,80976.0,275.0627,275.7152,275.0265,275.5793,80976.0
2021-06-04 09:30:00,304.65,305.04,303.77,304.01,14699.0,276.0686,276.422,275.2712,275.4886,14699.0
2021-06-04 09:40:00,304.04,305.16,304.04,305.16,15068.0,275.5158,276.5307,275.5158,276.5307,15068.0
2021-06-04 09:50:00,305.0,305.83,304.78,305.83,5046.0,276.3858,277.1379,276.1864,277.1379,5046.0
2021-06-04 10:00:00,305.84,305.84,304.48,304.84,6047.0,277.147,277.147,275.9145,276.2408,6047.0
2021-06-04 10:10:00,304.84,304.9,304.17,304.35,3213.0,276.2408,276.2951,275.6336,275.7967,3213.0
2021-06-04 10:20:00,304.5,305.0,304.16,305.0,4184.0,275.9327,276.3858,275.6246,276.3858,4184.0
2021-06-04 10:30:00,304.92,304.92,304.58,304.6,2663.0,276.3133,276.3133,276.0052,276.0233,2663.0
2021-06-04 10:40:00,304.85,305.36,304.76,305.36,2185.0,276.2498,276.712,276.1683,276.712,2185.0
2021-06-04 10:50:00,305.25,305.56,305.08,305.19,6083.0,276.6123,276.8932,276.4583,276.5579,6083.0
2021-06-04 11:00:00,305.12,305.64,305.11,305.56,2362.0,276.4945,276.9657,276.4854,276.8932,2362.0
2021-06-04 11:10:00,305.63,305.65,305.38,305.4,3993.0,276.9567,276.9748,276.7301,276.7482,3993.0
2021-06-04 11:20:00,305.28,305.33,304.8,304.9,3419.0,276.6395,276.6848,276.2045,276.2951,3419.0
2021-06-04 11:30:00,304.89,305.26,304.8,305.25,5896.0,276.2861,276.6214,276.2045,276.6123,5896.0
2021-06-04 11:40:00,305.22,305.29,304.85,304.89,4495.0,276.5851,276.6486,276.2498,276.2861,4495.0
2021-06-04 11:50:00,304.84,304.87,304.6,304.87,2524.0,276.2408,276.268,276.0233,276.268,2524.0
2021-06-04 12:00:00,304.88,305.18,304.8,304.81,4592.0,276.277,276.5489,276.2045,276.2136,4592.0
2021-06-04 12:10:00,304.88,305.29,304.64,304.85,11659.0,276.277,276.6486,276.0595,276.2498,11659.0
2021-06-04 12:20:00,304.81,305.05,304.67,304.67,4298.0,276.2136,276.4311,276.0867,276.0867,4298.0
2021-06-04 12:30:00,304.67,305.08,304.67,304.81,6400.0,276.0867,276.4583,276.0867,276.2136,6400.0
2021-06-04 12:40:00,304.77,305.09,304.77,304.9,4041.0,276.1773,276.4673,276.1773,276.2951,4041.0
2021-06-04 12:50:00,304.94,305.08,304.79,304.83,5507.0,276.3314,276.4583,276.1955,276.2317,5507.0
2021-06-04 13:00:00,304.7,304.77,304.15,304.2,6843.0,276.1139,276.1773,275.6155,275.6608,6843.0
2021-06-04 13:10:00,304.35,304.43,304.13,304.34,4429.0,275.7967,275.8692,275.5974,275.7877,4429.0
2021-06-04 13:20:00,304.39,304.39,304.09,304.19,3053.0,275.833,275.833,275.5611,275.6518,3053.0
2021-06-04 13:30:00,304.28,304.32,304.08,304.25,4108.0,275.7333,275.7696,275.5521,275.7061,4108.0
2021-06-04 13:40:00,304.18,304.51,304.14,304.15,4760.0,275.6427,275.9417,275.6064,275.6155,4760.0
2021-06-04 13:50:00,304.28,304.42,304.13,304.42,3220.0,275.7333,275.8602,275.5974,275.8602,3220.0
2021-06-04 14:00:00,304.48,304.71,304.38,304.5,4608.0,275.9145,276.123,275.8239,275.9327,4608.0
2021-06-04 14:10:00,304.53,304.69,304.39,304.58,6067.0,275.9599,276.1048,275.833,276.0052,6067.0
2021-06-04 14:20:00,304.59,304.74,304.59,304.69,4488.0,276.0142,276.1502,276.0142,276.1048,4488.0
2021-06-04 14:30:00,304.61,305.16,304.57,305.08,4761.0,276.0323,276.5307,275.9961,276.4583,4761.0
2021-06-04 14:40:00,305.08,305.26,305.0,305.22,3335.0,276.4583,276.6214,276.3858,276.5851,3335.0
2021-06-04 14:50:00,305.17,305.45,305.0,305.41,6030.0,276.5398,276.7935,276.3858,276.7573,6030.0
2021-06-04 15:00:00,305.32,305.32,304.97,305.28,5371.0,276.6757,276.6757,276.3586,276.6395,5371.0
2021-06-04 15:10:00,305.23,305.47,305.23,305.29,3560.0,276.5942,276.8117,276.5942,276.6486,3560.0
2021-06-04 15:20:00,305.26,305.34,305.18,305.27,4296.0,276.6214,276.6939,276.5489,276.6304,4296.0
2021-06-04 15:30:00,305.24,305.31,304.93,304.95,7868.0,276.6032,276.6667,276.3223,276.3404,7868.0
2021-06-04 15:40:00,304.97,305.34,304.87,305.03,13782.0,276.3586,276.6939,276.268,276.4129,13782.0
2021-06-04 15:50:00,305.14,305.5,304.44,304.88,78739.0,276.5126,276.8388,275.8783,276.277,78739.0
2021-06-07 09:30:00,304.93,305.36,304.21,304.71,29248.0,276.3223,276.712,275.6699,276.123,29248.0
2021-06-07 09:40:00,304.46,304.9,304.07,304.07,6862.0,275.8964,276.2951,275.543,275.543,6862.0
2021-06-07 09:50:00,304.23,304.29,303.66,303.66,11719.0,275.688,275.7424,275.1715,275.1715,11719.0
2021-06-07 10:00:00,303.6,303.69,303.08,303.26,3898.0,275.1171,275.1987,274.6459,274.809,3898.0
2021-06-07 10:10:00,303.35,303.35,302.66,302.67,4262.0,274.8906,274.8906,274.2653,274.2744,4262.0
2021-06-07 10:20:00,302.85,303.14,302.85,302.85,7577.0,274.4375,274.7003,274.4375,274.4375,7577.0
2021-06-07 10:30:00,302.8,302.8,302.26,302.44,4026.0,274.3922,274.3922,273.9028,274.0659,4026.0
2021-06-07 10:40:00,302.44,302.47,301.88,301.88,5783.0,274.0659,274.0931,273.5585,273.5585,5783.0
2021-06-07 10:50:00,301.78,302.03,301.58,301.74,4218.0,273.4678,273.6944,273.2866,273.4316,4218.0
2021-06-07 11:00:00,301.91,302.54,301.6,301.69,8443.0,273.5857,274.1565,273.3047,273.3863,8443.0
2021-06-07 11:10:00,301.68,302.0,301.56,301.75,3902.0,273.3772,273.6672,273.2685,273.4407,3902.0
2021-06-07 11:20:00,301.6,301.61,300.94,300.94,7220.0,273.3047,273.3138,272.7067,272.7067,7220.0
2021-06-07 11:30:00,300.97,301.01,300.54,300.54,7269.0,272.7338,272.7701,272.3442,272.3442,7269.0
2021-06-07 11:40:00,300.5,300.57,299.91,299.91,4936.0,272.3079,272.3714,271.7733,271.7733,4936.0
2021-06-07 11:50:00,299.83,300.16,299.72,300.1,12586.0,271.7008,271.9998,271.6011,271.9455,12586.0
2021-06-07 12:00:00,300.05,300.33,299.85,299.85,8191.0,271.9002,272.1539,271.7189,271.7189,8191.0
2021-06-07 12:10:00,299.93,300.24,299.67,299.7,7333.0,271.7914,272.0723,271.5558,271.583,7333.0
2021-06-07 12:20:00,299.69,300.06,299.51,299.83,7250.0,271.5739,271.9092,271.4108,271.7008,7250.0
2021-06-07 12:30:00,299.67,299.9,299.39,299.83,6428.0,271.5558,271.7642,271.3021,271.7008,6428.0
2021-06-07 12:40:00,299.69,299.83,299.68,299.68,3814.0,271.5739,271.7008,271.5649,271.5649,3814.0
2021-06-07 12:50:00,299.72,299.81,299.58,299.68,6432.0,271.6011,271.6827,271.4742,271.5649,6432.0
2021-06-07 13:00:00,299.66,299.73,299.57,299.59,5016.0,271.5467,271.6102,271.4652,271.4833,5016.0
2021-06-07 13:10:00,299.65,299.79,299.46,299.7,6714.0,271.5377,271.6645,271.3655,271.583,6714.0
2021-06-07 13:20:00,299.77,300.21,299.72,300.13,6989.0,271.6464,272.0451,271.6011,271.9726,6989.0
2021-06-07 13:30:00,300.2,300.6,299.99,300.33,6195.0,272.0361,272.3986,271.8458,272.1539,6195.0
2021-06-07 13:40:00,300.37,300.4,299.84,300.35,7602.0,272.1901,272.2173,271.7099,272.172,7602.0
2021-06-07 13:50:00,300.35,300.68,300.25,300.63,10140.0,272.172,272.471,272.0814,272.4257,10140.0
2021-06-07 14:00:00,300.62,300.67,300.51,300.57,6413.0,272.4167,272.462,272.317,272.3714,6413.0
2021-06-07 14:10:00,300.52,300.77,300.46,300.77,5907.0,272.3261,272.5526,272.2717,272.5526,5907.0
2021-06-07 14:20:00,300.75,301.51,300.75,301.44,23317.0,272.5345,273.2232,272.5345,273.1597,23317.0
2021-06-07 14:30:00,301.33,301.54,301.18,301.25,5451.0,273.0601,273.2504,272.9241,272.9876,5451.0
2021-06-07 14:40:00,301.17,301.54,301.16,301.38,4717.0,272.9151,273.2504,272.906,273.1054,4717.0
2021-06-07 14:50:00,301.33,301.52,301.21,301.42,8043.0,273.0601,273.2322,272.9513,273.1416,8043.0
2021-06-07 15:00:00,301.39,301.59,301.26,301.36,7269.0,273.1144,273.2957,272.9966,273.0873,7269.0
2021-06-07 15:10:00,301.38,301.44,301.18,301.43,10395.0,273.1054,273.1597,272.9241,273.1507,10395.0
2021-06-07 15:20:00,301.43,301.44,301.15,301.43,8360.0,273.1507,273.1597,272.897,273.1507,8360.0
2021-06-07 15:30:00,301.36,301.56,301.12,301.27,9868.0,273.0873,273.2685,272.8698,273.0057,9868.0
2021-06-07 15:40:00,301.23,301.41,301.1,301.33,14348.0,272.9694,273.1326,272.8516,273.0601,14348.0
2021-06-07 15:50:00,301.44,302.0,301.38,301.81,41889.0,273.1597,273.6672,273.1054,273.495,41889.0
2021-06-08 09:30:00,301.22,301.79,300.34,300.64,38072.0,272.9604,273.4769,272.1629,272.4348,38072.0
2021-06-08 09:40:00,300.69,300.69,299.71,299.86,6973.0,272.4801,272.4801,271.5921,271.728,6973.0
2021-06-08 09:50:00,299.81,299.87,298.78,299.14,14814.0,271.6827,271.737,270.7493,271.0755,14814.0
2021-06-08 10:00:00,298.99,299.23,298.48,298.63,9608.0,270.9396,271.1571,270.4774,270.6134,9608.0
2021-06-08 10:10:00,298.59,298.85,298.12,298.18,11338.0,270.5771,270.8127,270.1512,270.2056,11338.0
2021-06-08 10:20:00,298.07,298.62,297.82,298.62,9322.0,270.1059,270.6043,269.8794,270.6043,9322.0
2021-06-08 10:30:00,298.49,298.66,298.06,298.5,7026.0,270.4865,270.6406,270.0968,270.4956,7026.0
2021-06-08 10:40:00,298.75,298.83,298.12,298.14,6789.0,270.7221,270.7946,270.1512,270.1693,6789.0
2021-06-08 10:50:00,298.23,299.16,298.23,298.67,8119.0,270.2509,271.0937,270.2509,270.6496,8119.0
2021-06-08 11:00:00,298.69,299.11,298.61,299.06,18228.0,270.6677,271.0483,270.5953,271.003,18228.0
2021-06-08 11:10:00,298.91,298.95,298.55,298.55,14416.0,270.8671,270.9034,270.5409,270.5409,14416.0
2021-06-08 11:20:00,298.54,298.72,298.09,298.17,9600.0,270.5318,270.6949,270.124,270.1965,9600.0
2021-06-08 11:30:00,298.13,298.59,298.13,298.56,11719.0,270.1603,270.5771,270.1603,270.5499,11719.0
2021-06-08 11:40:00,298.7,299.78,298.51,299.78,14854.0,270.6768,271.6555,270.5046,271.6555,14854.0
2021-06-08 11:50:00,299.89,299.96,299.4,299.46,12539.0,271.7552,271.8186,271.3111,271.3655,12539.0
2021-06-08 12:00:00,299.49,300.1,299.49,299.74,9309.0,271.3927,271.9455,271.3927,271.6192,9309.0
2021-06-08 12:10:00,299.71,300.06,299.7,299.98,13416.0,271.5921,271.9092,271.583,271.8367,13416.0
2021-06-08 12:20:00,299.97,300.25,299.86,300.09,16800.0,271.8277,272.0814,271.728,271.9364,16800.0
2021-06-08 12:30:00,299.99,299.99,299.78,299.8,9269.0,271.8458,271.8458,271.6555,271.6736,9269.0
2021-06-08 12:40:00,299.88,300.18,299.87,300.18,8660.0,271.7461,272.018,271.737,272.018,8660.0
2021-06-08 12:50:00,300.24,300.27,299.71,299.82,7438.0,272.0723,272.0995,271.5921,271.6917,7438.0
2021-06-08 13:00:00,299.86,300.22,299.86,300.09,15644.0,271.728,272.0542,271.728,271.9364,15644.0
2021-06-08 13:10:00,300.15,300.16,299.83,299.84,13783.0,271.9908,271.9998,271.7008,271.7099,13783.0
2021-06-08 13:20:00,299.91,299.91,299.53,299.66,17859.0,271.7733,271.7733,271.4289,271.5467,17859.0
2021-06-08 13:30:00,299.68,299.89,299.63,299.64,10137.0,271.5649,271.7552,271.5196,271.5286,10137.0
2021-06-08 13:40:00,299.65,300.09,299.65,299.74,9001.0,271.5377,271.9364,271.5377,271.6192,9001.0
2021-06-08 13:50:00,299.79,299.97,299.53,299.63,10704.0,271.6645,271.8277,271.4289,271.5196,10704.0
2021-06-08 14:00:00,299.61,299.76,299.49,299.75,9900.0,271.5014,271.6374,271.3927,271.6283,9900.0
2021-06-08 14:10:00,299.72,299.79,299.56,299.56,3464.0,271.6011,271.6645,271.4561,271.4561,3464.0
2021-06-08 14:20:00,299.54,299.98,299.54,299.71,9243.0,271.438,271.8367,271.438,271.5921,9243.0
2021-06-08 14:30:00,299.66,299.83,299.53,299.53,5987.0,271.5467,271.7008,271.4289,271.4289,5987.0
2021-06-08 14:40:00,299.44,299.59,299.32,299.42,7284.0,271.3474,271.4833,271.2386,271.3293,7284.0
2021-06-08 14:50:00,299.39,299.51,299.34,299.4,13523.0,271.3021,271.4108,271.2568,271.3111,13523.0
2021-06-08 15:00:00,299.35,299.48,299.23,299.23,7591.0,271.2658,271.3836,271.1571,271.1571,7591.0
2021-06-08 15:10:00,299.14,299.34,299.06,299.34,9528.0,271.0755,271.2568,271.003,271.2568,9528.0
2021-06-08 15:20:00,299.34,299.76,299.22,299.68,5303.0,271.2568,271.6374,271.148,271.5649,5303.0
2021-06-08 15:30:00,299.64,299.64,299.22,299.39,7234.0,271.5286,271.5286,271.148,271.3021,7234.0
2021-06-08 15:40:00,299.45,299.65,299.18,299.64,16096.0,271.3564,271.5377,271.1118,271.5286,16096.0
2021-06-08 15:50:00,299.66,299.93,299.59,299.59,48985.0,271.5467,271.7914,271.4833,271.4833,48985.0
2021-06-09 09:30:00,300.49,301.55,299.61,300.6,43966.0,272.2989,273.2594,271.5014,272.3986,43966.0
2021-06-09 09:40:00,300.74,300.97,299.8,300.54,11597.0,272.5254,272.7338,271.6736,272.3442,11597.0
2021-06-09 09:50:00,300.51,301.11,300.44,301.11,21038.0,272.317,272.8607,272.2536,272.8607,21038.0
2021-06-09 10:00:00,301.17,301.53,300.83,300.96,22076.0,272.9151,273.2413,272.607,272.7248,22076.0
2021-06-09 10:10:00,300.91,301.38,300.8,301.18,18236.0,272.6795,273.1054,272.5798,272.9241,18236.0
2021-06-09 10:20:00,301.07,301.08,300.48,300.49,5304.0,272.8245,272.8335,272.2898,272.2989,5304.0
2021-06-09 10:30:00,300.42,301.1,300.41,301.1,11045.0,272.2354,272.8516,272.2264,272.8516,11045.0
2021-06-09 10:40:00,301.17,301.75,301.17,301.34,11339.0,272.9151,273.4407,272.9151,273.0691,11339.0
2021-06-09 10:50:00,301.4,301.4,300.53,300.82,7220.0,273.1235,273.1235,272.3351,272.5979,7220.0
2021-06-09 11:00:00,300.78,300.82,300.4,300.4,3090.0,272.5617,272.5979,272.2173,272.2173,3090.0
2021-06-09 11:10:00,300.4,300.68,300.14,300.33,2082.0,272.2173,272.471,271.9817,272.1539,2082.0
2021-06-09 11:20:00,300.4,300.53,300.17,300.45,6820.0,272.2173,272.3351,272.0089,272.2626,6820.0
2021-06-09 11:30:00,300.23,300.23,299.7,299.78,5515.0,272.0633,272.0633,271.583,271.6555,5515.0
2021-06-09 11:40:00,299.81,299.89,299.25,299.38,12980.0,271.6827,271.7552,271.1752,271.293,12980.0
2021-06-09 11:50:00,299.34,299.35,299.14,299.2,4315.0,271.2568,271.2658,271.0755,271.1299,4315.0
2021-06-09 12:00:00,299.22,299.34,298.58,298.64,9037.0,271.148,271.2568,270.5681,270.6224,9037.0
2021-06-09 12:10:00,298.58,298.69,298.25,298.42,4760.0,270.5681,270.6677,270.269,270.4231,4760.0
2021-06-09 12:20:00,298.45,298.91,298.45,298.9,6441.0,270.4503,270.8671,270.4503,270.858,6441.0
2021-06-09 12:30:00,298.97,299.12,298.86,299.11,5916.0,270.9215,271.0574,270.8218,271.0483,5916.0
2021-06-09 12:40:00,299.11,299.15,298.85,299.15,7562.0,271.0483,271.0846,270.8127,271.0846,7562.0
2021-06-09 12:50:00,299.16,299.19,298.44,298.46,1841.0,271.0937,271.1208,270.4412,270.4593,1841.0
2021-06-09 13:00:00,298.55,298.86,298.5,298.82,5709.0,270.5409,270.8218,270.4956,270.7855,5709.0
2021-06-09 13:10:00,298.87,299.01,298.67,299.01,2855.0,270.8309,270.9577,270.6496,270.9577,2855.0
2021-06-09 13:20:00,299.0,299.02,298.69,298.7,8299.0,270.9487,270.9668,270.6677,270.6768,8299.0
2021-06-09 13:30:00,298.73,298.92,298.55,298.59,5881.0,270.704,270.8762,270.5409,270.5771,5881.0
2021-06-09 13:40:00,298.67,298.82,298.36,298.52,7946.0,270.6496,270.7855,270.3687,270.5137,7946.0
2021-06-09 13:50:00,298.59,298.69,298.15,298.37,6666.0,270.5771,270.6677,270.1784,270.3778,6666.0
2021-06-09 14:00:00,298.38,298.81,298.35,298.47,3370.0,270.3868,270.7765,270.3596,270.4684,3370.0
2021-06-09 14:10:00,298.48,298.69,298.28,298.69,6149.0,270.4774,270.6677,270.2962,270.6677,6149.0
2021-06-09 14:20:00,298.58,298.85,298.54,298.85,6972.0,270.5681,270.8127,270.5318,270.8127,6972.0
2021-06-09 14:30:00,298.87,299.3,298.87,299.21,4882.0,270.8309,271.2205,270.8309,271.139,4882.0
2021-06-09 14:40:00,299.29,299.29,298.78,298.78,2644.0,271.2115,271.2115,270.7493,270.7493,2644.0
2021-06-09 14:50:00,298.83,298.95,298.6,298.83,6814.0,270.7946,270.9034,270.5862,270.7946,6814.0
2021-06-09 15:00:00,298.8,298.85,298.63,298.69,5464.0,270.7674,270.8127,270.6134,270.6677,5464.0
2021-06-09 15:10:00,298.71,298.81,298.63,298.7,6814.0,270.6859,270.7765,270.6134,270.6768,6814.0
2021-06-09 15:20:00,298.79,298.95,298.45,298.53,9623.0,270.7584,270.9034,270.4503,270.5228,9623.0
2021-06-09 15:30:00,298.47,298.47,298.22,298.38,12176.0,270.4684,270.4684,270.2418,270.3868,12176.0
2021-06-09 15:40:00,298.37,298.44,298.05,298.05,16289.0,270.3778,270.4412,270.0878,270.0878,16289.0
2021-06-09 15:50:00,298.04,298.04,297.21,297.35,72055.0,270.0787,270.0787,269.3266,269.4535,72055.0
2021-06-10 09:30:00,300.52,301.11,299.09,299.09,22956.0,272.3261,272.8607,271.0302,271.0302,22956.0
2021-06-10 09:40:00,299.23,299.83,298.91,298.93,11665.0,271.1571,271.7008,270.8671,270.8852,11665.0
2021-06-10 09:50:00,299.05,299.27,298.68,299.01,7086.0,270.994,271.1933,270.6587,270.9577,7086.0
2021-06-10 10:00:00,299.11,299.49,298.76,299.18,5753.0,271.0483,271.3927,270.7312,271.1118,5753.0
2021-06-10 10:10:00,299.12,299.28,298.64,299.25,4000.0,271.0574,271.2024,270.6224,271.1752,4000.0
2021-06-10 10:20:00,299.41,299.88,299.25,299.48,7030.0,271.3202,271.7461,271.1752,271.3836,7030.0
2021-06-10 10:30:00,299.37,299.58,299.25,299.25,2069.0,271.2839,271.4742,271.1752,271.1752,2069.0
2021-06-10 10:40:00,299.11,299.65,299.11,299.53,3073.0,271.0483,271.5377,271.0483,271.4289,3073.0
2021-06-10 10:50:00,299.39,299.86,298.97,298.97,5567.0,271.3021,271.728,270.9215,270.9215,5567.0
2021-06-10 11:00:00,299.14,299.56,298.88,299.56,3473.0,271.0755,271.4561,270.8399,271.4561,3473.0
2021-06-10 11:10:00,299.53,299.53,299.16,299.16,5828.0,271.4289,271.4289,271.0937,271.0937,5828.0
2021-06-10 11:20:00,299.25,299.62,299.12,299.41,6503.0,271.1752,271.5105,271.0574,271.3202,6503.0
2021-06-10 11:30:00,299.47,299.49,299.19,299.33,4932.0,271.3746,271.3927,271.1208,271.2477,4932.0
2021-06-10 11:40:00,299.51,299.7,299.31,299.69,2841.0,271.4108,271.583,271.2296,271.5739,2841.0
2021-06-10 11:50:00,299.6,299.6,299.37,299.5,7093.0,271.4924,271.4924,271.2839,271.4018,7093.0
2021-06-10 12:00:00,299.5,299.57,299.23,299.32,9636.0,271.4018,271.4652,271.1571,271.2386,9636.0
2021-06-10 12:10:00,299.45,299.5,299.19,299.37,4935.0,271.3564,271.4018,271.1208,271.2839,4935.0
2021-06-10 12:20:00,299.34,299.45,299.19,299.29,1703.0,271.2568,271.3564,271.1208,271.2115,1703.0
2021-06-10 12:30:00,299.19,299.48,299.13,299.48,2061.0,271.1208,271.3836,271.0665,271.3836,2061.0
2021-06-10 12:40:00,299.36,299.46,299.26,299.39,1603.0,271.2749,271.3655,271.1843,271.3021,1603.0
2021-06-10 12:50:00,299.44,299.44,299.38,299.39,1387.0,271.3474,271.3474,271.293,271.3021,1387.0
2021-06-10 13:00:00,299.38,299.5,299.35,299.44,3723.0,271.293,271.4018,271.2658,271.3474,3723.0
2021-06-10 13:10:00,299.44,299.5,299.39,299.42,1515.0,271.3474,271.4018,271.3021,271.3293,1515.0
2021-06-10 13:20:00,299.42,299.45,299.08,299.16,5686.0,271.3293,271.3564,271.0212,271.0937,5686.0
2021-06-10 13:30:00,299.12,299.48,299.09,299.42,3500.0,271.0574,271.3836,271.0302,271.3293,3500.0
2021-06-10 13:40:00,299.41,299.5,299.32,299.41,1726.0,271.3202,271.4018,271.2386,271.3202,1726.0
2021-06-10 13:50:00,299.45,299.5,299.31,299.34,9894.0,271.3564,271.4018,271.2296,271.2568,9894.0
2021-06-10 14:00:00,299.29,299.29,299.01,299.16,3020.0,271.2115,271.2115,270.9577,271.0937,3020.0
2021-06-10 14:10:00,299.09,299.1,298.79,299.1,10315.0,271.0302,271.0393,270.7584,271.0393,10315.0
2021-06-10 14:20:00,299.13,299.19,298.91,298.91,1846.0,271.0665,271.1208,270.8671,270.8671,1846.0
2021-06-10 14:30:00,298.94,298.94,298.6,298.67,4256.0,270.8943,270.8943,270.5862,270.6496,4256.0
2021-06-10 14:40:00,298.77,298.8,298.57,298.79,2833.0,270.7402,270.7674,270.559,270.7584,2833.0
2021-06-10 14:50:00,298.84,298.86,298.67,298.67,5401.0,270.8037,270.8218,270.6496,270.6496,5401.0
2021-06-10 15:00:00,298.71,298.81,298.55,298.78,7644.0,270.6859,270.7765,270.5409,270.7493,7644.0
2021-06-10 15:10:00,298.79,298.89,298.75,298.78,5510.0,270.7584,270.849,270.7221,270.7493,5510.0
2021-06-10 15:20:00,298.8,298.89,298.63,298.63,4869.0,270.7674,270.849,270.6134,270.6134,4869.0
2021-06-10 15:30:00,298.69,298.8,298.59,298.77,9128.0,270.6677,270.7674,270.5771,270.7402,9128.0
2021-06-10 15:40:00,298.7,298.84,298.33,298.39,9380.0,270.6768,270.8037,270.3415,270.3959,9380.0
2021-06-10 15:50:00,298.47,299.0,298.47,298.67,37742.0,270.4684,270.9487,270.4684,270.6496,37742.0
2021-06-11 09:30:00,299.67,301.92,299.67,301.47,28906.0,271.5558,273.5947,271.5558,273.1869,28906.0
2021-06-11 09:40:00,301.27,302.17,301.01,301.71,26981.0,273.0057,273.8213,272.7701,273.4044,26981.0
2021-06-11 09:50:00,301.63,301.77,300.79,300.79,9699.0,273.3319,273.4588,272.5707,272.5707,9699.0
2021-06-11 10:00:00,300.73,301.11,300.52,300.52,10869.0,272.5164,272.8607,272.3261,272.3261,10869.0
2021-06-11 10:10:00,300.46,300.82,300.25,300.6,32283.0,272.2717,272.5979,272.0814,272.3986,32283.0
2021-06-11 10:20:00,300.49,300.77,300.27,300.53,7525.0,272.2989,272.5526,272.0995,272.3351,7525.0
2021-06-11 10:30:00,300.59,300.65,299.81,300.2,13012.0,272.3895,272.4439,271.6827,272.0361,13012.0
2021-06-11 10:40:00,300.12,300.36,300.08,300.21,11007.0,271.9636,272.1811,271.9273,272.0451,11007.0
2021-06-11 10:50:00,300.23,300.3,299.82,300.1,7180.0,272.0633,272.1267,271.6917,271.9455,7180.0
2021-06-11 11:00:00,300.05,300.43,300.05,300.42,6936.0,271.9002,272.2445,271.9002,272.2354,6936.0
2021-06-11 11:10:00,300.41,300.87,300.25,300.26,13289.0,272.2264,272.6432,272.0814,272.0905,13289.0
2021-06-11 11:20:00,300.35,300.51,300.07,300.11,8864.0,272.172,272.317,271.9183,271.9545,8864.0
2021-06-11 11:30:00,300.16,300.26,299.81,300.01,17400.0,271.9998,272.0905,271.6827,271.8639,17400.0
2021-06-11 11:40:00,300.03,300.37,300.03,300.21,5207.0,271.882,272.1901,271.882,272.0451,5207.0
2021-06-11 11:50:00,300.13,300.18,299.26,299.63,14250.0,271.9726,272.018,271.1843,271.5196,14250.0
2021-06-11 12:00:00,299.7,299.87,299.63,299.75,7100.0,271.583,271.737,271.5196,271.6283,7100.0
2021-06-11 12:10:00,299.67,299.71,299.49,299.53,3564.0,271.5558,271.5921,271.3927,271.4289,3564.0
2021-06-11 12:20:00,299.51,299.65,299.36,299.43,4308.0,271.4108,271.5377,271.2749,271.3383,4308.0
2021-06-11 12:30:00,299.38,299.79,299.3,299.51,6661.0,271.293,271.6645,271.2205,271.4108,6661.0
2021-06-11 12:40:00,299.42,299.72,299.42,299.72,3452.0,271.3293,271.6011,271.3293,271.6011,3452.0
2021-06-11 12:50:00,299.74,299.74,299.36,299.37,5603.0,271.6192,271.6192,271.2749,271.2839,5603.0
2021-06-11 13:00:00,299.34,299.43,299.3,299.34,17414.0,271.2568,271.3383,271.2205,271.2568,17414.0
2021-06-11 13:10:00,299.39,299.57,299.35,299.55,9373.0,271.3021,271.4652,271.2658,271.4471,9373.0
2021-06-11 13:20:00,299.66,299.99,299.65,299.86,11767.0,271.5467,271.8458,271.5377,271.728,11767.0
2021-06-11 13:30:00,299.91,300.0,299.78,299.9,3924.0,271.7733,271.8548,271.6555,271.7642,3924.0
2021-06-11 13:40:00,299.91,300.02,299.86,299.97,4792.0,271.7733,271.873,271.728,271.8277,4792.0
2021-06-11 13:50:00,299.96,300.41,299.95,300.19,2169.0,271.8186,272.2264,271.8095,272.027,2169.0
2021-06-11 14:00:00,300.24,300.64,300.2,300.5,7177.0,272.0723,272.4348,272.0361,272.3079,7177.0
2021-06-11 14:10:00,300.41,300.46,300.03,300.22,8776.0,272.2264,272.2717,271.882,272.0542,8776.0
2021-06-11 14:20:00,300.24,300.43,300.16,300.28,7122.0,272.0723,272.2445,271.9998,272.1086,7122.0
2021-06-11 14:30:00,300.3,300.5,300.28,300.41,7691.0,272.1267,272.3079,272.1086,272.2264,7691.0
2021-06-11 14:40:00,300.46,300.46,300.28,300.37,4566.0,272.2717,272.2717,272.1086,272.1901,4566.0
2021-06-11 14:50:00,300.32,300.47,300.25,300.42,12856.0,272.1448,272.2808,272.0814,272.2354,12856.0
2021-06-11 15:00:00,300.39,300.42,300.31,300.35,4103.0,272.2083,272.2354,272.1358,272.172,4103.0
2021-06-11 15:10:00,300.33,300.43,300.08,300.24,4680.0,272.1539,272.2445,271.9273,272.0723,4680.0
2021-06-11 15:20:00,300.21,300.25,299.82,299.84,5546.0,272.0451,272.0814,271.6917,271.7099,5546.0
2021-06-11 15:30:00,299.73,299.76,299.52,299.57,10971.0,271.6102,271.6374,271.4199,271.4652,10971.0
2021-06-11 15:40:00,299.57,299.96,299.28,299.87,8532.0,271.4652,271.8186,271.2024,271.737,8532.0
2021-06-11 15:50:00,299.91,300.51,299.88,300.5,39062.0,271.7733,272.317,271.7461,272.3079,39062.0
2021-06-14 09:30:00,300.45,300.45,298.1,299.01,21311.0,272.2626,272.2626,270.1331,270.9577,21311.0
2021-06-14 09:40:00,299.06,299.06,298.01,298.24,5675.0,271.003,271.003,270.0515,270.26,5675.0
2021-06-14 09:50:00,298.13,298.5,297.75,297.86,5531.0,270.1603,270.4956,269.8159,269.9156,5531.0
2021-06-14 10:00:00,297.81,298.67,297.65,297.8,6983.0,269.8703,270.6496,269.7253,269.8612,6983.0
2021-06-14 10:10:00,298.02,298.02,297.4,297.72,8325.0,270.0606,270.0606,269.4988,269.7887,8325.0
2021-06-14 10:20:00,297.63,298.15,297.45,297.58,6410.0,269.7072,270.1784,269.5441,269.6619,6410.0
2021-06-14 10:30:00,297.63,298.1,297.55,298.06,4921.0,269.7072,270.1331,269.6347,270.0968,4921.0
2021-06-14 10:40:00,298.25,298.25,297.63,297.94,4026.0,270.269,270.269,269.7072,269.9881,4026.0
2021-06-14 10:50:00,297.95,298.11,297.86,298.09,2536.0,269.9972,270.1422,269.9156,270.124,2536.0
2021-06-14 11:00:00,298.11,298.98,298.11,298.61,6942.0,270.1422,270.9305,270.1422,270.5953,6942.0
2021-06-14 11:10:00,298.36,298.43,298.09,298.23,7180.0,270.3687,270.4321,270.124,270.2509,7180.0
2021-06-14 11:20:00,298.11,298.37,298.08,298.34,3496.0,270.1422,270.3778,270.115,270.3506,3496.0
2021-06-14 11:30:00,298.35,298.61,298.29,298.49,4026.0,270.3596,270.5953,270.3053,270.4865,4026.0
2021-06-14 11:40:00,298.58,298.6,298.45,298.57,3900.0,270.5681,270.5862,270.4503,270.559,3900.0
2021-06-14 11:50:00,298.48,298.57,298.3,298.49,14494.0,270.4774,270.559,270.3143,270.4865,14494.0
2021-06-14 12:00:00,298.47,298.62,298.29,298.62,7055.0,270.4684,270.6043,270.3053,270.6043,7055.0
2021-06-14 12:10:00,298.66,298.66,298.38,298.57,2748.0,270.6406,270.6406,270.3868,270.559,2748.0
2021-06-14 12:20:00,298.35,298.5,298.25,298.5,3650.0,270.3596,270.4956,270.269,270.4956,3650.0
2021-06-14 12:30:00,298.45,298.65,298.4,298.4,3424.0,270.4503,270.6315,270.405,270.405,3424.0
2021-06-14 12:40:00,298.41,298.61,298.16,298.48,6030.0,270.414,270.5953,270.1875,270.4774,6030.0
2021-06-14 12:50:00,298.54,298.54,298.03,298.03,1116.0,270.5318,270.5318,270.0697,270.0697,1116.0
2021-06-14 13:00:00,297.98,298.17,297.93,297.93,2995.0,270.0244,270.1965,269.979,269.979,2995.0
2021-06-14 13:10:00,297.85,298.06,297.81,297.96,2808.0,269.9066,270.0968,269.8703,270.0062,2808.0
2021-06-14 13:20:00,297.82,298.18,297.82,298.16,2101.0,269.8794,270.2056,269.8794,270.1875,2101.0
2021-06-14 13:30:00,298.14,298.22,297.99,298.16,2523.0,270.1693,270.2418,270.0334,270.1875,2523.0
2021-06-14 13:40:00,298.11,298.3,298.09,298.3,2637.0,270.1422,270.3143,270.124,270.3143,2637.0
2021-06-14 13:50:00,298.31,298.47,298.14,298.14,3061.0,270.3234,270.4684,270.1693,270.1693,3061.0
2021-06-14 14:00:00,298.19,298.29,298.09,298.2,2740.0,270.2147,270.3053,270.124,270.2237,2740.0
2021-06-14 14:10:00,298.19,298.41,298.18,298.41,1514.0,270.2147,270.414,270.2056,270.414,1514.0
2021-06-14 14:20:00,298.28,298.68,298.27,298.61,3892.0,270.2962,270.6587,270.2871,270.5953,3892.0
2021-06-14 14:30:00,298.63,298.79,298.48,298.49,3953.0,270.6134,270.7584,270.4774,270.4865,3953.0
2021-06-14 14:40:00,298.58,298.7,298.54,298.69,6530.0,270.5681,270.6768,270.5318,270.6677,6530.0
2021-06-14 14:50:00,298.68,298.99,298.68,298.76,2933.0,270.6587,270.9396,270.6587,270.7312,2933.0
2021-06-14 15:00:00,298.65,298.94,298.64,298.92,3101.0,270.6315,270.8943,270.6224,270.8762,3101.0
2021-06-14 15:10:00,299.09,299.34,298.79,298.9,10469.0,271.0302,271.2568,270.7584,270.858,10469.0
2021-06-14 15:20:00,298.9,299.09,298.84,299.09,7919.0,270.858,271.0302,270.8037,271.0302,7919.0
2021-06-14 15:30:00,299.15,299.22,298.86,299.22,10234.0,271.0846,271.148,270.8218,271.148,10234.0
2021-06-14 15:40:00,299.33,299.54,299.23,299.27,11750.0,271.2477,271.438,271.1571,271.1933,11750.0
2021-06-14 15:50:00,299.23,299.4,299.02,299.13,59491.0,271.1571,271.3111,270.9668,271.0665,59491.0
2021-06-15 09:30:00,301.89,301.89,299.18,300.26,23766.0,273.5675,273.5675,271.1118,272.0905,23766.0
2021-06-15 09:40:00,300.24,300.33,299.66,299.71,10050.0,272.0723,272.1539,271.5467,271.5921,10050.0
2021-06-15 09:50:00,299.6,299.82,298.69,299.65,15668.0,271.4924,271.6917,270.6677,271.5377,15668.0
2021-06-15 10:00:00,299.65,299.73,299.36,299.58,6515.0,271.5377,271.6102,271.2749,271.4742,6515.0
2021-06-15 10:10:00,299.6,300.19,299.46,299.96,10677.0,271.4924,272.027,271.3655,271.8186,10677.0
2021-06-15 10:20:00,299.92,300.36,299.84,300.35,6041.0,271.7823,272.1811,271.7099,272.172,6041.0
2021-06-15 10:30:00,300.26,300.64,299.94,300.07,9383.0,272.0905,272.4348,271.8005,271.9183,9383.0
2021-06-15 10:40:00,300.06,300.35,300.05,300.05,8565.0,271.9092,272.172,271.9002,271.9002,8565.0
2021-06-15 10:50:00,300.11,300.19,299.93,299.94,9864.0,271.9545,272.027,271.7914,271.8005,9864.0
2021-06-15 11:00:00,299.88,300.12,299.57,299.93,4713.0,271.7461,271.9636,271.4652,271.7914,4713.0
2021-06-15 11:10:00,299.88,299.9,299.61,299.75,3935.0,271.7461,271.7642,271.5014,271.6283,3935.0
2021-06-15 11:20:00,299.86,300.0,299.63,299.89,4715.0,271.728,271.8548,271.5196,271.7552,4715.0
2021-06-15 11:30:00,299.78,299.97,299.66,299.79,8536.0,271.6555,271.8277,271.5467,271.6645,8536.0
2021-06-15 11:40:00,299.73,300.09,299.69,300.09,6117.0,271.6102,271.9364,271.5739,271.9364,6117.0
2021-06-15 11:50:00,300.14,300.14,299.76,299.78,5515.0,271.9817,271.9817,271.6374,271.6555,5515.0
2021-06-15 12:00:00,299.85,300.1,299.85,300.1,3611.0,271.7189,271.9455,271.7189,271.9455,3611.0
2021-06-15 12:10:00,300.18,300.21,300.08,300.12,2686.0,272.018,272.0451,271.9273,271.9636,2686.0
2021-06-15 12:20:00,300.08,300.19,299.99,300.05,3374.0,271.9273,272.027,271.8458,271.9002,3374.0
2021-06-15 12:30:00,300.09,300.14,299.79,299.79,8484.0,271.9364,271.9817,271.6645,271.6645,8484.0
2021-06-15 12:40:00,299.78,299.8,299.45,299.45,6472.0,271.6555,271.6736,271.3564,271.3564,6472.0
2021-06-15 12:50:00,299.45,299.45,299.0,299.26,5834.0,271.3564,271.3564,270.9487,271.1843,5834.0
2021-06-15 13:00:00,299.28,299.28,298.95,298.95,5607.0,271.2024,271.2024,270.9034,270.9034,5607.0
2021-06-15 13:10:00,298.95,299.04,298.66,298.77,6504.0,270.9034,270.9849,270.6406,270.7402,6504.0
2021-06-15 13:20:00,298.83,298.88,298.44,298.82,12291.0,270.7946,270.8399,270.4412,270.7855,12291.0
2021-06-15 13:30:00,299.68,300.19,299.51,300.19,3885.0,271.5649,272.027,271.4108,272.027,3885.0
2021-06-15 13:40:00,300.17,300.73,300.01,300.63,6137.0,272.0089,272.5164,271.8639,272.4257,6137.0
2021-06-15 13:50:00,300.73,301.47,300.73,301.26,6649.0,272.5164,273.1869,272.5164,272.9966,6649.0
2021-06-15 14:00:00,301.34,301.71,301.34,301.65,5663.0,273.0691,273.4044,273.0691,273.35,5663.0
2021-06-15 14:10:00,301.61,301.66,301.42,301.5,8180.0,273.3138,273.3591,273.1416,273.2141,8180.0
2021-06-15 14:20:00,301.53,301.68,301.34,301.56,8727.0,273.2413,273.3772,273.0691,273.2685,8727.0
2021-06-15 14:30:00,301.53,302.18,301.47,301.93,7828.0,273.2413,273.8303,273.1869,273.6038,7828.0
2021-06-15 14:40:00,301.91,302.11,301.72,302.04,9954.0,273.5857,273.7669,273.4135,273.7035,9954.0
2021-06-15 14:50:00,302.04,302.16,301.73,301.83,7385.0,273.7035,273.8122,273.4225,273.5132,7385.0
2021-06-15 15:00:00,301.77,301.81,301.57,301.81,4083.0,273.4588,273.495,273.2776,273.495,4083.0
2021-06-15 15:10:00,301.85,301.85,301.67,301.73,3731.0,273.5313,273.5313,273.3682,273.4225,3731.0
2021-06-15 15:20:00,301.69,301.96,301.69,301.88,4768.0,273.3863,273.631,273.3863,273.5585,4768.0
2021-06-15 15:30:00,301.89,302.01,301.36,302.01,6910.0,273.5675,273.6763,273.0873,273.6763,6910.0
2021-06-15 15:40:00,301.96,302.23,301.81,302.22,9986.0,273.631,273.8756,273.495,273.8666,9986.0
2021-06-15 15:50:00,302.1,302.1,300.94,301.09,48476.0,273.7578,273.7578,272.7067,272.8426,48476.0
2021-06-16 09:30:00,302.47,302.74,301.76,302.37,17879.0,274.0931,274.3378,273.4497,274.0025,17879.0
2021-06-16 09:40:00,302.44,302.99,301.7,302.94,9712.0,274.0659,274.5643,273.3954,274.519,9712.0
2021-06-16 09:50:00,302.83,303.7,302.62,303.57,13968.0,274.4193,275.2077,274.229,275.0899,13968.0
2021-06-16 10:00:00,303.48,304.15,303.48,303.63,8911.0,275.0084,275.6155,275.0084,275.1443,8911.0
2021-06-16 10:10:00,303.78,303.78,303.25,303.3,9715.0,275.2802,275.2802,274.7999,274.8452,9715.0
2021-06-16 10:20:00,303.3,303.3,302.94,302.94,7349.0,274.8452,274.8452,274.519,274.519,7349.0
2021-06-16 10:30:00,302.91,304.1,302.9,303.95,7797.0,274.4918,275.5702,274.4828,275.4343,7797.0
2021-06-16 10:40:00,303.89,304.75,303.78,304.53,14201.0,275.3799,276.1592,275.2802,275.9599,14201.0
2021-06-16 10:50:00,304.58,304.58,303.61,303.69,8226.0,276.0052,276.0052,275.1262,275.1987,8226.0
2021-06-16 11:00:00,303.69,303.89,303.35,303.49,9054.0,275.1987,275.3799,274.8906,275.0174,9054.0
2021-06-16 11:10:00,303.49,303.94,303.49,303.85,3056.0,275.0174,275.4252,275.0174,275.3436,3056.0
2021-06-16 11:20:00,303.8,303.86,303.32,303.32,5080.0,275.2983,275.3527,274.8634,274.8634,5080.0
2021-06-16 11:30:00,303.45,303.56,303.1,303.1,6128.0,274.9812,275.0809,274.664,274.664,6128.0
2021-06-16 11:40:00,303.19,303.2,303.04,303.11,3511.0,274.7456,274.7546,274.6096,274.6731,3511.0
2021-06-16 11:50:00,302.99,302.99,302.39,302.74,2314.0,274.5643,274.5643,274.0206,274.3378,2314.0
2021-06-16 12:00:00,302.7,302.71,302.15,302.15,2684.0,274.3015,274.3106,273.8031,273.8031,2684.0
2021-06-16 12:10:00,302.18,302.57,302.14,302.57,4439.0,273.8303,274.1837,273.7941,274.1837,4439.0
2021-06-16 12:20:00,302.48,302.53,302.23,302.24,3903.0,274.1022,274.1475,273.8756,273.8847,3903.0
2021-06-16 12:30:00,302.37,302.56,302.27,302.27,1450.0,274.0025,274.1747,273.9119,273.9119,1450.0
2021-06-16 12:40:00,302.22,302.55,302.09,302.23,3689.0,273.8666,274.1656,273.7488,273.8756,3689.0
2021-06-16 12:50:00,302.29,302.71,302.15,302.6,4540.0,273.93,274.3106,273.8031,274.2109,4540.0
2021-06-16 13:00:00,302.56,302.57,301.95,302.02,3513.0,274.1747,274.1837,273.6219,273.6853,3513.0
2021-06-16 13:10:00,301.96,302.27,301.77,301.77,5083.0,273.631,273.9119,273.4588,273.4588,5083.0
2021-06-16 13:20:00,301.79,301.94,301.68,301.94,2865.0,273.4769,273.6128,273.3772,273.6128,2865.0
2021-06-16 13:30:00,301.92,302.25,301.92,301.92,3770.0,273.5947,273.8938,273.5947,273.5947,3770.0
2021-06-16 13:40:00,302.0,302.0,301.22,301.23,3327.0,273.6672,273.6672,272.9604,272.9694,3327.0
2021-06-16 13:50:00,300.97,301.78,300.97,301.69,4865.0,272.7338,273.4678,272.7338,273.3863,4865.0
2021-06-16 14:00:00,301.48,301.57,299.56,300.71,10561.0,273.196,273.2776,271.4561,272.4982,10561.0
2021-06-16 14:10:00,300.89,300.93,299.51,299.61,9371.0,272.6613,272.6976,271.4108,271.5014,9371.0
2021-06-16 14:20:00,299.56,300.16,299.55,299.73,7535.0,271.4561,271.9998,271.4471,271.6102,7535.0
2021-06-16 14:30:00,299.51,300.37,299.3,300.32,4925.0,271.4108,272.1901,271.2205,272.1448,4925.0
2021-06-16 14:40:00,299.94,300.22,299.54,299.67,5353.0,271.8005,272.0542,271.438,271.5558,5353.0
2021-06-16 14:50:00,299.8,300.67,299.8,300.55,4575.0,271.6736,272.462,271.6736,272.3532,4575.0
2021-06-16 15:00:00,300.4,300.81,300.3,300.6,7773.0,272.2173,272.5889,272.1267,272.3986,7773.0
2021-06-16 15:10:00,300.58,301.04,300.42,301.04,6743.0,272.3804,272.7973,272.2354,272.7973,6743.0
2021-06-16 15:20:00,301.06,301.32,300.81,300.86,9862.0,272.8154,273.051,272.5889,272.6342,9862.0
2021-06-16 15:30:00,300.8,300.85,300.25,300.48,11420.0,272.5798,272.6251,272.0814,272.2898,11420.0
2021-06-16 15:40:00,300.47,300.54,299.5,299.96,25608.0,272.2808,272.3442,271.4018,271.8186,25608.0
2021-06-16 15:50:00,299.96,300.31,299.83,300.04,37944.0,271.8186,272.1358,271.7008,271.8911,37944.0
2021-06-17 09:30:00,299.32,299.79,298.72,299.62,14816.0,271.2386,271.6645,270.6949,271.5105,14816.0
2021-06-17 09:40:00,299.5,299.8,298.41,298.54,12823.0,271.4018,271.6736,270.414,270.5318,12823.0
2021-06-17 09:50:00,298.5,298.67,297.82,297.82,6845.0,270.4956,270.6496,269.8794,269.8794,6845.0
2021-06-17 10:00:00,297.7,298.18,297.28,297.42,6377.0,269.7706,270.2056,269.39,269.5169,6377.0
2021-06-17 10:10:00,297.47,297.76,297.18,297.76,5933.0,269.5622,269.825,269.2994,269.825,5933.0
2021-06-17 10:20:00,297.94,298.27,297.59,298.03,8808.0,269.9881,270.2871,269.6709,270.0697,8808.0
2021-06-17 10:30:00,298.06,298.8,297.96,298.21,14099.0,270.0968,270.7674,270.0062,270.2328,14099.0
2021-06-17 10:40:00,298.36,298.54,298.04,298.15,6168.0,270.3687,270.5318,270.0787,270.1784,6168.0
2021-06-17 10:50:00,298.15,298.41,297.91,298.32,6390.0,270.1784,270.414,269.9609,270.3325,6390.0
2021-06-17 11:00:00,298.19,298.35,297.93,298.13,9637.0,270.2147,270.3596,269.979,270.1603,9637.0
2021-06-17 11:10:00,298.07,298.89,298.03,298.77,7997.0,270.1059,270.849,270.0697,270.7402,7997.0
2021-06-17 11:20:00,298.66,299.31,298.5,299.24,8320.0,270.6406,271.2296,270.4956,271.1661,8320.0
2021-06-17 11:30:00,299.14,299.16,297.97,298.07,8880.0,271.0755,271.0937,270.0153,270.1059,8880.0
2021-06-17 11:40:00,297.63,297.75,297.0,297.0,5366.0,269.7072,269.8159,269.1363,269.1363,5366.0
2021-06-17 11:50:00,297.0,297.09,296.68,296.97,12136.0,269.1363,269.2179,268.8463,269.1091,12136.0
2021-06-17 12:00:00,296.81,296.87,296.09,296.19,8483.0,268.9641,269.0185,268.3117,268.4023,8483.0
2021-06-17 12:10:00,296.46,296.79,296.08,296.08,12170.0,268.647,268.946,268.3026,268.3026,12170.0
2021-06-17 12:20:00,296.0,296.0,295.35,295.35,6037.0,268.2301,268.2301,267.6411,267.6411,6037.0
2021-06-17 12:30:00,295.04,296.11,295.03,295.99,9306.0,267.3602,268.3298,267.3511,268.2211,9306.0
2021-06-17 12:40:00,295.93,296.54,295.84,296.42,4509.0,268.1667,268.7195,268.0851,268.6107,4509.0
2021-06-17 12:50:00,296.53,297.04,296.39,297.04,5618.0,268.7104,269.1725,268.5835,269.1725,5618.0
2021-06-17 13:00:00,296.92,297.55,296.92,297.5,3849.0,269.0638,269.6347,269.0638,269.5894,3849.0
2021-06-17 13:10:00,297.5,297.5,297.07,297.28,10708.0,269.5894,269.5894,269.1997,269.39,10708.0
2021-06-17 13:20:00,297.24,297.29,296.83,296.83,7041.0,269.3538,269.3991,268.9822,268.9822,7041.0
2021-06-17 13:30:00,297.02,297.4,296.92,297.26,8030.0,269.1544,269.4988,269.0638,269.3719,8030.0
2021-06-17 13:40:00,297.21,297.38,297.05,297.26,6745.0,269.3266,269.4806,269.1816,269.3719,6745.0
2021-06-17 13:50:00,297.37,297.39,297.01,297.08,5450.0,269.4716,269.4897,269.1454,269.2088,5450.0
2021-06-17 14:00:00,297.04,297.32,296.9,297.0,2616.0,269.1725,269.4263,269.0457,269.1363,2616.0
2021-06-17 14:10:00,297.08,297.24,296.99,297.24,4276.0,269.2088,269.3538,269.1272,269.3538,4276.0
2021-06-17 14:20:00,297.18,297.55,297.1,297.54,3933.0,269.2994,269.6347,269.2269,269.6256,3933.0
2021-06-17 14:30:00,297.37,297.48,297.29,297.46,5642.0,269.4716,269.5713,269.3991,269.5531,5642.0
2021-06-17 14:40:00,297.54,297.84,297.47,297.69,5631.0,269.6256,269.8975,269.5622,269.7616,5631.0
2021-06-17 14:50:00,297.69,297.8,297.59,297.68,2813.0,269.7616,269.8612,269.6709,269.7525,2813.0
2021-06-17 15:00:00,297.71,298.12,297.52,298.02,4078.0,269.7797,270.1512,269.6075,270.0606,4078.0
2021-06-17 15:10:00,297.97,298.64,297.94,298.64,3730.0,270.0153,270.6224,269.9881,270.6224,3730.0
2021-06-17 15:20:00,298.66,299.19,298.66,299.12,11039.0,270.6406,271.1208,270.6406,271.0574,11039.0
2021-06-17 15:30:00,299.2,299.48,298.96,299.4,9143.0,271.1299,271.3836,270.9124,271.3111,9143.0
2021-06-17 15:40:00,299.3,299.65,299.22,299.22,25098.0,271.2205,271.5377,271.148,271.148,25098.0
2021-06-17 15:50:00,299.19,299.47,298.91,299.08,89069.0,271.1208,271.3746,270.8671,271.0212,89069.0
2021-06-18 09:30:00,295.64,297.08,295.24,296.68,233294.0,267.9039,269.2088,267.5414,268.8463,233294.0
2021-06-18 09:40:00,296.69,297.56,296.64,297.05,14109.0,268.8554,269.6438,268.8101,269.1816,14109.0
2021-06-18 09:50:00,297.09,297.1,296.22,296.81,7041.0,269.2179,269.2269,268.4295,268.9641,7041.0
2021-06-18 10:00:00,296.64,296.64,295.8,296.3,9105.0,268.8101,268.8101,268.0489,268.502,9105.0
2021-06-18 10:10:00,296.42,296.75,295.86,296.07,12049.0,268.6107,268.9098,268.1032,268.2935,12049.0
2021-06-18 10:20:00,296.11,296.32,295.59,295.7,7540.0,268.3298,268.5201,267.8586,267.9583,7540.0
2021-06-18 10:30:00,295.84,296.3,295.45,296.08,7865.0,268.0851,268.502,267.7317,268.3026,7865.0
2021-06-18 10:40:00,296.05,296.49,295.89,296.18,8937.0,268.2754,268.6741,268.1304,268.3932,8937.0
2021-06-18 10:50:00,296.13,296.45,295.96,296.33,13017.0,268.3479,268.6379,268.1939,268.5292,13017.0
2021-06-18 11:00:00,296.28,296.29,295.72,295.72,13943.0,268.4838,268.4929,267.9764,267.9764,13943.0
2021-06-18 11:10:00,295.75,295.96,295.59,295.78,7904.0,268.0036,268.1939,267.8586,268.0308,7904.0
2021-06-18 11:20:00,295.76,296.1,295.56,295.81,17172.0,268.0126,268.3207,267.8314,268.0579,17172.0
2021-06-18 11:30:00,295.83,296.67,295.81,296.67,11522.0,268.0761,268.8373,268.0579,268.8373,11522.0
2021-06-18 11:40:00,296.77,297.52,296.49,297.52,9036.0,268.9279,269.6075,268.6741,269.6075,9036.0
2021-06-18 11:50:00,297.65,297.81,297.07,297.19,13763.0,269.7253,269.8703,269.1997,269.3085,13763.0
2021-06-18 12:00:00,297.18,297.56,296.85,297.56,8435.0,269.2994,269.6438,269.0004,269.6438,8435.0
2021-06-18 12:10:00,297.49,297.56,297.28,297.35,3827.0,269.5803,269.6438,269.39,269.4535,3827.0
2021-06-18 12:20:00,297.32,297.33,297.08,297.08,6645.0,269.4263,269.4353,269.2088,269.2088,6645.0
2021-06-18 12:30:00,297.11,297.23,297.0,297.0,6947.0,269.236,269.3447,269.1363,269.1363,6947.0
2021-06-18 12:40:00,297.06,297.06,296.05,296.18,4211.0,269.1907,269.1907,268.2754,268.3932,4211.0
2021-06-18 12:50:00,296.25,296.53,295.91,296.09,4040.0,268.4567,268.7104,268.1486,268.3117,4040.0
2021-06-18 13:00:00,296.09,296.31,295.95,296.19,4729.0,268.3117,268.511,268.1848,268.4023,4729.0
2021-06-18 13:10:00,296.15,296.64,296.15,296.51,4621.0,268.366,268.8101,268.366,268.6923,4621.0
2021-06-18 13:20:00,296.55,296.59,296.12,296.19,3185.0,268.7285,268.7648,268.3389,268.4023,3185.0
2021-06-18 13:30:00,296.09,296.28,295.93,295.99,9602.0,268.3117,268.4838,268.1667,268.2211,9602.0
2021-06-18 13:40:00,296.12,296.12,295.7,295.81,5676.0,268.3389,268.3389,267.9583,268.0579,5676.0
2021-06-18 13:50:00,295.74,295.99,295.71,295.84,4263.0,267.9945,268.2211,267.9673,268.0851,4263.0
2021-06-18 14:00:00,295.81,296.22,295.75,295.97,12637.0,268.0579,268.4295,268.0036,268.2029,12637.0
2021-06-18 14:10:00,295.95,296.0,295.67,295.96,5201.0,268.1848,268.2301,267.9311,268.1939,5201.0
2021-06-18 14:20:00,295.94,296.0,295.75,295.94,4690.0,268.1757,268.2301,268.0036,268.1757,4690.0
2021-06-18 14:30:00,295.9,295.91,295.64,295.8,10293.0,268.1395,268.1486,267.9039,268.0489,10293.0
2021-06-18 14:40:00,295.77,295.77,295.51,295.57,3668.0,268.0217,268.0217,267.7861,267.8405,3668.0
2021-06-18 14:50:00,295.6,295.79,295.05,295.22,4701.0,267.8676,268.0398,267.3692,267.5233,4701.0
2021-06-18 15:00:00,295.29,295.73,295.14,295.6,15694.0,267.5867,267.9854,267.4508,267.8676,15694.0
2021-06-18 15:10:00,295.62,296.7,295.61,296.25,88059.0,267.8858,268.8644,267.8767,268.4567,88059.0
2021-06-18 15:20:00,296.25,297.08,295.55,295.74,103700.0,268.4567,269.2088,267.8223,267.9945,103700.0
2021-06-18 15:30:00,295.65,295.68,295.06,295.36,17244.0,267.9129,267.9401,267.3783,267.6502,17244.0
2021-06-18 15:40:00,295.33,295.64,294.84,294.88,21987.0,267.623,267.9039,267.1789,267.2152,21987.0
2021-06-18 15:50:00,294.5,294.91,292.35,292.66,212252.0,266.8708,267.2424,264.9225,265.2035,212252.0
2021-06-21 09:30:00,295.4,296.26,294.61,295.46,21026.0,267.6864,268.4657,266.9705,267.7408,21026.0
2021-06-21 09:40:00,295.14,295.27,294.3,295.18,8312.0,267.4508,267.5686,266.6896,267.487,8312.0
2021-06-21 09:50:00,295.05,296.17,295.01,295.7,5619.0,267.3692,268.3842,267.333,267.9583,5619.0
2021-06-21 10:00:00,295.64,296.55,295.56,296.43,6488.0,267.9039,268.7285,267.8314,268.6198,6488.0
2021-06-21 10:10:00,296.75,297.51,296.7,297.5,8225.0,268.9098,269.5984,268.8644,269.5894,8225.0
2021-06-21 10:20:00,297.5,298.13,297.43,297.68,5970.0,269.5894,270.1603,269.526,269.7525,5970.0
2021-06-21 10:30:00,297.69,297.76,297.35,297.55,4949.0,269.7616,269.825,269.4535,269.6347,4949.0
2021-06-21 10:40:00,297.57,297.83,297.37,297.37,5220.0,269.6528,269.8884,269.4716,269.4716,5220.0
2021-06-21 10:50:00,297.43,297.91,297.43,297.65,7894.0,269.526,269.9609,269.526,269.7253,7894.0
2021-06-21 11:00:00,297.41,297.41,296.74,296.98,5899.0,269.5078,269.5078,268.9007,269.1182,5899.0
2021-06-21 11:10:00,296.93,297.05,296.66,297.01,4280.0,269.0729,269.1816,268.8282,269.1454,4280.0
2021-06-21 11:20:00,297.02,297.63,297.02,297.1,5177.0,269.1544,269.7072,269.1544,269.2269,5177.0
2021-06-21 11:30:00,297.17,297.58,297.17,297.52,2670.0,269.2903,269.6619,269.2903,269.6075,2670.0
2021-06-21 11:40:00,297.53,297.66,297.31,297.46,3616.0,269.6166,269.7344,269.4172,269.5531,3616.0
2021-06-21 11:50:00,297.54,297.68,296.94,296.94,3756.0,269.6256,269.7525,269.0819,269.0819,3756.0
2021-06-21 12:00:00,296.91,296.98,296.71,296.73,6022.0,269.0547,269.1182,268.8735,268.8916,6022.0
2021-06-21 12:10:00,296.68,296.8,296.54,296.55,4766.0,268.8463,268.9551,268.7195,268.7285,4766.0
2021-06-21 12:20:00,296.52,296.66,296.34,296.6,3853.0,268.7013,268.8282,268.5382,268.7738,3853.0
2021-06-21 12:30:00,296.64,296.98,296.63,296.71,3997.0,268.8101,269.1182,268.801,268.8735,3997.0
2021-06-21 12:40:00,296.73,296.85,296.64,296.74,2999.0,268.8916,269.0004,268.8101,268.9007,2999.0
2021-06-21 12:50:00,296.65,296.66,296.4,296.44,2380.0,268.8191,268.8282,268.5926,268.6288,2380.0
2021-06-21 13:00:00,296.42,296.65,296.42,296.56,1592.0,268.6107,268.8191,268.6107,268.7376,1592.0
2021-06-21 13:10:00,296.58,296.82,296.58,296.77,3408.0,268.7557,268.9732,268.7557,268.9279,3408.0
2021-06-21 13:20:00,296.74,296.76,296.18,296.29,6437.0,268.9007,268.9188,268.3932,268.4929,6437.0
2021-06-21 13:30:00,296.29,296.29,295.89,295.99,5410.0,268.4929,268.4929,268.1304,268.2211,5410.0
2021-06-21 13:40:00,295.95,296.46,295.95,296.26,7790.0,268.1848,268.647,268.1848,268.4657,7790.0
2021-06-21 13:50:00,296.19,296.38,296.08,296.15,5729.0,268.4023,268.5745,268.3026,268.366,5729.0
2021-06-21 14:00:00,296.18,296.32,296.03,296.03,5698.0,268.3932,268.5201,268.2573,268.2573,5698.0
2021-06-21 14:10:00,295.91,296.21,295.91,296.11,2141.0,268.1486,268.4204,268.1486,268.3298,2141.0
2021-06-21 14:20:00,296.07,296.07,295.7,295.88,4867.0,268.2935,268.2935,267.9583,268.1214,4867.0
2021-06-21 14:30:00,295.77,295.87,295.63,295.86,2818.0,268.0217,268.1123,267.8948,268.1032,2818.0
2021-06-21 14:40:00,295.84,295.84,295.44,295.49,4425.0,268.0851,268.0851,267.7227,267.768,4425.0
2021-06-21 14:50:00,295.49,296.02,295.38,295.82,4223.0,267.768,268.2482,267.6683,268.067,4223.0
2021-06-21 15:00:00,295.87,296.08,295.69,296.06,6560.0,268.1123,268.3026,267.9492,268.2845,6560.0
2021-06-21 15:10:00,295.97,295.98,295.57,295.83,6826.0,268.2029,268.212,267.8405,268.0761,6826.0
2021-06-21 15:20:00,295.83,295.86,295.58,295.81,4402.0,268.0761,268.1032,267.8495,268.0579,4402.0
2021-06-21 15:30:00,295.75,296.06,295.74,296.03,8239.0,268.0036,268.2845,267.9945,268.2573,8239.0
2021-06-21 15:40:00,296.03,296.25,295.83,296.13,12545.0,268.2573,268.4567,268.0761,268.3479,12545.0
2021-06-21 15:50:00,296.2,296.65,296.11,296.56,44368.0,268.4113,268.8191,268.3298,268.7376,44368.0
2021-06-22 09:30:00,297.58,298.19,296.96,297.04,15016.0,269.6619,270.2147,269.1,269.1725,15016.0
2021-06-22 09:40:00,297.37,298.98,297.37,298.69,11123.0,269.4716,270.9305,269.4716,270.6677,11123.0
2021-06-22 09:50:00,298.48,298.48,297.37,297.66,8021.0,270.4774,270.4774,269.4716,269.7344,8021.0
2021-06-22 10:00:00,297.73,298.19,297.25,298.03,7029.0,269.7978,270.2147,269.3628,270.0697,7029.0
2021-06-22 10:10:00,297.95,298.78,297.9,298.47,4638.0,269.9972,270.7493,269.9519,270.4684,4638.0
2021-06-22 10:20:00,298.41,298.78,298.35,298.75,3090.0,270.414,270.7493,270.3596,270.7221,3090.0
2021-06-22 10:30:00,299.05,299.05,298.25,298.95,9966.0,270.994,270.994,270.269,270.9034,9966.0
2021-06-22 10:40:00,298.88,299.05,298.78,298.87,3206.0,270.8399,270.994,270.7493,270.8309,3206.0
2021-06-22 10:50:00,298.98,299.36,298.95,299.23,2471.0,270.9305,271.2749,270.9034,271.1571,2471.0
2021-06-22 11:00:00,299.08,299.14,298.65,298.69,7325.0,271.0212,271.0755,270.6315,270.6677,7325.0
2021-06-22 11:10:00,298.79,299.05,298.58,298.86,3765.0,270.7584,270.994,270.5681,270.8218,3765.0
2021-06-22 11:20:00,298.89,299.3,298.84,299.19,4147.0,270.849,271.2205,270.8037,271.1208,4147.0
2021-06-22 11:30:00,299.19,299.23,298.51,298.69,5078.0,271.1208,271.1571,270.5046,270.6677,5078.0
2021-06-22 11:40:00,298.79,298.91,298.5,298.61,1992.0,270.7584,270.8671,270.4956,270.5953,1992.0
2021-06-22 11:50:00,298.56,298.67,298.24,298.58,4911.0,270.5499,270.6496,270.26,270.5681,4911.0
2021-06-22 12:00:00,298.57,298.7,298.44,298.48,2749.0,270.559,270.6768,270.4412,270.4774,2749.0
2021-06-22 12:10:00,298.58,298.93,298.36,298.36,2672.0,270.5681,270.8852,270.3687,270.3687,2672.0
2021-06-22 12:20:00,298.18,298.49,298.12,298.44,3450.0,270.2056,270.4865,270.1512,270.4412,3450.0
2021-06-22 12:30:00,298.44,298.44,298.0,298.43,5009.0,270.4412,270.4412,270.0425,270.4321,5009.0
2021-06-22 12:40:00,298.38,298.43,297.99,298.13,2800.0,270.3868,270.4321,270.0334,270.1603,2800.0
2021-06-22 12:50:00,298.18,298.32,298.12,298.2,3684.0,270.2056,270.3325,270.1512,270.2237,3684.0
2021-06-22 13:00:00,298.17,298.25,298.05,298.21,3014.0,270.1965,270.269,270.0878,270.2328,3014.0
2021-06-22 13:10:00,298.32,298.47,298.2,298.25,4063.0,270.3325,270.4684,270.2237,270.269,4063.0
2021-06-22 13:20:00,298.29,298.56,298.21,298.54,5718.0,270.3053,270.5499,270.2328,270.5318,5718.0
2021-06-22 13:30:00,298.52,298.85,298.51,298.78,7292.0,270.5137,270.8127,270.5046,270.7493,7292.0
2021-06-22 13:40:00,298.81,298.86,298.56,298.6,3938.0,270.7765,270.8218,270.5499,270.5862,3938.0
2021-06-22 13:50:00,298.64,298.64,298.46,298.52,2763.0,270.6224,270.6224,270.4593,270.5137,2763.0
2021-06-22 14:00:00,298.56,298.57,298.15,298.24,6760.0,270.5499,270.559,270.1784,270.26,6760.0
2021-06-22 14:10:00,298.23,298.23,298.08,298.14,2500.0,270.2509,270.2509,270.115,270.1693,2500.0
2021-06-22 14:20:00,298.18,298.54,298.18,298.46,3776.0,270.2056,270.5318,270.2056,270.4593,3776.0
2021-06-22 14:30:00,298.49,298.61,298.46,298.55,1853.0,270.4865,270.5953,270.4593,270.5409,1853.0
2021-06-22 14:40:00,298.67,298.74,298.48,298.52,2183.0,270.6496,270.7131,270.4774,270.5137,2183.0
2021-06-22 14:50:00,298.54,298.82,298.45,298.54,4053.0,270.5318,270.7855,270.4503,270.5318,4053.0
2021-06-22 15:00:00,298.46,298.68,298.46,298.53,4931.0,270.4593,270.6587,270.4593,270.5228,4931.0
2021-06-22 15:10:00,298.72,298.91,298.52,298.79,4921.0,270.6949,270.8671,270.5137,270.7584,4921.0
2021-06-22 15:20:00,298.85,299.16,298.77,299.14,3193.0,270.8127,271.0937,270.7402,271.0755,3193.0
2021-06-22 15:30:00,299.15,299.3,299.02,299.1,7633.0,271.0846,271.2205,270.9668,271.0393,7633.0
2021-06-22 15:40:00,299.17,299.17,298.8,298.97,6113.0,271.1027,271.1027,270.7674,270.9215,6113.0
2021-06-22 15:50:00,298.82,298.86,297.96,298.12,48518.0,270.7855,270.8218,270.0062,270.1512,48518.0
2021-06-23 09:30:00,297.14,298.19,296.56,296.83,33397.0,269.2632,270.2147,268.7376,268.9822,33397.0
2021-06-23 09:40:00,296.82,297.24,296.58,296.68,4731.0,268.9732,269.3538,268.7557,268.8463,4731.0
2021-06-23 09:50:00,296.83,296.83,296.02,296.1,7405.0,268.9822,268.9822,268.2482,268.3207,7405.0
2021-06-23 10:00:00,296.07,296.58,295.63,296.51,11712.0,268.2935,268.7557,267.8948,268.6923,11712.0
2021-06-23 10:10:00,296.52,296.6,296.13,296.26,4844.0,268.7013,268.7738,268.3479,268.4657,4844.0
2021-06-23 10:20:00,296.23,296.42,296.09,296.2,2512.0,268.4385,268.6107,268.3117,268.4113,2512.0
2021-06-23 10:30:00,296.22,296.28,295.45,295.64,5609.0,268.4295,268.4838,267.7317,267.9039,5609.0
2021-06-23 10:40:00,295.7,295.7,294.96,294.96,8012.0,267.9583,267.9583,267.2877,267.2877,8012.0
2021-06-23 10:50:00,294.88,295.62,294.87,294.95,8016.0,267.2152,267.8858,267.2061,267.2786,8016.0
2021-06-23 11:00:00,295.12,295.12,294.04,294.04,13277.0,267.4327,267.4327,266.454,266.454,13277.0
2021-06-23 11:10:00,294.18,294.41,293.54,293.68,7690.0,266.5809,266.7893,266.0009,266.1278,7690.0
2021-06-23 11:20:00,293.81,294.26,293.64,293.98,26435.0,266.2456,266.6534,266.0915,266.3996,26435.0
2021-06-23 11:30:00,293.98,294.42,293.97,294.03,21081.0,266.3996,266.7983,266.3906,266.4449,21081.0
2021-06-23 11:40:00,294.0,294.19,293.73,293.78,10873.0,266.4177,266.5899,266.1731,266.2184,10873.0
2021-06-23 11:50:00,293.76,294.24,293.24,294.24,16510.0,266.2003,266.6352,265.729,266.6352,16510.0
2021-06-23 12:00:00,294.24,294.33,293.3,293.32,11892.0,266.6352,266.7168,265.7834,265.8015,11892.0
2021-06-23 12:10:00,293.2,293.67,293.17,293.25,7563.0,265.6928,266.1187,265.6656,265.7381,7563.0
2021-06-23 12:20:00,293.3,293.3,292.74,292.84,7623.0,265.7834,265.7834,265.276,265.3666,7623.0
2021-06-23 12:30:00,292.72,292.79,292.47,292.6,11129.0,265.2578,265.3213,265.0313,265.1491,11129.0
2021-06-23 12:40:00,292.43,292.72,292.0,292.72,9973.0,264.995,265.2578,264.6054,265.2578,9973.0
2021-06-23 12:50:00,292.68,292.7,292.3,292.59,5280.0,265.2216,265.2397,264.8772,265.14,5280.0
2021-06-23 13:00:00,292.52,292.89,292.45,292.89,8856.0,265.0766,265.4119,265.0132,265.4119,8856.0
2021-06-23 13:10:00,292.89,293.35,292.86,293.19,4806.0,265.4119,265.8287,265.3847,265.6837,4806.0
2021-06-23 13:20:00,293.21,293.33,293.01,293.12,6395.0,265.7019,265.8106,265.5206,265.6203,6395.0
2021-06-23 13:30:00,293.13,293.34,293.12,293.12,5793.0,265.6294,265.8197,265.6203,265.6203,5793.0
2021-06-23 13:40:00,293.05,293.53,293.05,293.27,5853.0,265.5569,265.9918,265.5569,265.7562,5853.0
2021-06-23 13:50:00,293.15,293.36,293.04,293.33,6419.0,265.6475,265.8378,265.5478,265.8106,6419.0
2021-06-23 14:00:00,293.01,293.01,292.55,292.62,5281.0,265.5206,265.5206,265.1038,265.1672,5281.0
2021-06-23 14:10:00,292.74,292.79,292.46,292.62,6294.0,265.276,265.3213,265.0222,265.1672,6294.0
2021-06-23 14:20:00,292.58,292.6,292.22,292.37,9053.0,265.131,265.1491,264.8047,264.9407,9053.0
2021-06-23 14:30:00,292.29,292.32,291.47,291.69,7733.0,264.8682,264.8954,264.1251,264.3245,7733.0
2021-06-23 14:40:00,291.6,291.94,291.26,291.75,21358.0,264.2429,264.551,263.9348,264.3788,21358.0
2021-06-23 14:50:00,291.64,291.97,291.64,291.95,5755.0,264.2792,264.5782,264.2792,264.5601,5755.0
2021-06-23 15:00:00,291.9,292.06,291.9,291.93,3963.0,264.5148,264.6598,264.5148,264.5419,3963.0
2021-06-23 15:10:00,291.96,292.18,291.79,292.11,7236.0,264.5691,264.7685,264.4151,264.7051,7236.0
2021-06-23 15:20:00,292.12,292.52,292.04,292.52,11519.0,264.7141,265.0766,264.6416,265.0766,11519.0
2021-06-23 15:30:00,292.44,292.9,292.43,292.58,16475.0,265.0041,265.4209,264.995,265.131,16475.0
2021-06-23 15:40:00,292.53,292.53,291.88,292.03,18982.0,265.0857,265.0857,264.4966,264.6326,18982.0
2021-06-23 15:50:00,292.03,292.05,290.64,290.83,94560.0,264.6326,264.6507,263.373,263.5451,94560.0
2021-06-24 09:30:00,292.82,293.98,291.99,291.99,26178.0,265.3485,266.3996,264.5963,264.5963,26178.0
2021-06-24 09:40:00,292.07,292.07,291.41,292.03,8137.0,264.6688,264.6688,264.0707,264.6326,8137.0
2021-06-24 09:50:00,292.06,292.3,291.64,291.81,12425.0,264.6598,264.8772,264.2792,264.4332,12425.0
2021-06-24 10:00:00,292.02,292.28,291.81,291.95,18268.0,264.6235,264.8591,264.4332,264.5601,18268.0
2021-06-24 10:10:00,291.88,292.93,291.82,292.52,22417.0,264.4966,265.4481,264.4423,265.0766,22417.0
2021-06-24 10:20:00,292.49,293.04,292.4,292.53,20196.0,265.0494,265.5478,264.9679,265.0857,20196.0
2021-06-24 10:30:00,292.41,292.58,291.86,292.2,13773.0,264.9769,265.131,264.4785,264.7866,13773.0
2021-06-24 10:40:00,292.17,292.72,292.17,292.47,7684.0,264.7594,265.2578,264.7594,265.0313,7684.0
2021-06-24 10:50:00,292.46,292.67,292.28,292.63,9111.0,265.0222,265.2125,264.8591,265.1763,9111.0
2021-06-24 11:00:00,292.63,292.69,291.71,291.76,15484.0,265.1763,265.2306,264.3426,264.3879,15484.0
2021-06-24 11:10:00,291.8,291.8,290.7,290.7,10251.0,264.4241,264.4241,263.4273,263.4273,10251.0
2021-06-24 11:20:00,290.71,291.28,290.29,291.18,12694.0,263.4364,263.9529,263.0558,263.8623,12694.0
2021-06-24 11:30:00,291.08,291.42,291.05,291.08,4048.0,263.7717,264.0798,263.7445,263.7717,4048.0
2021-06-24 11:40:00,291.12,291.18,290.74,291.09,7434.0,263.8079,263.8623,263.4636,263.7808,7434.0
2021-06-24 11:50:00,291.2,291.28,290.65,290.65,5337.0,263.8804,263.9529,263.382,263.382,5337.0
2021-06-24 12:00:00,290.66,290.67,290.3,290.37,7793.0,263.3911,263.4002,263.0649,263.1283,7793.0
2021-06-24 12:10:00,290.37,290.71,290.32,290.66,7276.0,263.1283,263.4364,263.083,263.3911,7276.0
2021-06-24 12:20:00,290.75,291.0,290.74,290.8,5687.0,263.4727,263.6992,263.4636,263.518,5687.0
2021-06-24 12:30:00,290.77,291.36,290.69,291.28,4857.0,263.4908,264.0254,263.4183,263.9529,4857.0
2021-06-24 12:40:00,291.24,291.37,290.88,290.88,18872.0,263.9167,264.0345,263.5905,263.5905,18872.0
2021-06-24 12:50:00,290.89,291.43,290.89,291.33,5791.0,263.5995,264.0889,263.5995,263.9982,5791.0
2021-06-24 13:00:00,291.36,291.59,291.1,291.26,8614.0,264.0254,264.2338,263.7898,263.9348,8614.0
2021-06-24 13:10:00,291.31,291.47,291.13,291.43,7784.0,263.9801,264.1251,263.817,264.0889,7784.0
2021-06-24 13:20:00,291.34,291.38,290.85,290.85,6046.0,264.0073,264.0435,263.5633,263.5633,6046.0
2021-06-24 13:30:00,290.89,291.14,290.89,291.01,7102.0,263.5995,263.8261,263.5995,263.7083,7102.0
2021-06-24 13:40:00,291.01,291.37,290.92,291.25,6239.0,263.7083,264.0345,263.6267,263.9257,6239.0
2021-06-24 13:50:00,291.31,291.43,291.16,291.37,5467.0,263.9801,264.0889,263.8442,264.0345,5467.0
2021-06-24 14:00:00,291.42,291.53,291.18,291.18,7681.0,264.0798,264.1795,263.8623,263.8623,7681.0
2021-06-24 14:10:00,291.21,291.22,290.66,290.69,6277.0,263.8895,263.8986,263.3911,263.4183,6277.0
2021-06-24 14:20:00,290.77,290.78,290.31,290.31,5917.0,263.4908,263.4998,263.0739,263.0739,5917.0
2021-06-24 14:30:00,290.35,290.48,290.28,290.48,6790.0,263.1102,263.228,263.0467,263.228,6790.0
2021-06-24 14:40:00,290.43,290.43,289.94,289.94,13810.0,263.1827,263.1827,262.7386,262.7386,13810.0
2021-06-24 14:50:00,289.86,290.0,289.53,289.54,15468.0,262.6662,262.793,262.3671,262.3762,15468.0
2021-06-24 15:00:00,289.54,289.91,289.31,289.88,11709.0,262.3762,262.7115,262.1678,262.6843,11709.0
2021-06-24 15:10:00,289.84,290.75,289.66,290.55,28722.0,262.648,263.4727,262.4849,263.2914,28722.0
2021-06-24 15:20:00,290.56,290.97,290.48,290.69,8506.0,263.3005,263.672,263.228,263.4183,8506.0
2021-06-24 15:30:00,290.67,290.79,290.23,290.3,22455.0,263.4002,263.5089,263.0014,263.0649,22455.0
2021-06-24 15:40:00,290.26,290.4,290.11,290.24,19922.0,263.0286,263.1555,262.8927,263.0105,19922.0
2021-06-24 15:50:00,290.25,290.34,289.88,289.88,86817.0,263.0196,263.1011,262.6843,262.6843,86817.0
2021-06-25 09:30:00,289.83,291.31,289.83,289.94,24913.0,262.639,263.9801,262.639,262.7386,24913.0
2021-06-25 09:40:00,290.1,290.1,289.17,289.2,6443.0,262.8836,262.8836,262.0409,262.0681,6443.0
2021-06-25 09:50:00,289.18,289.54,288.8,289.08,11179.0,262.0499,262.3762,261.7056,261.9593,11179.0
2021-06-25 10:00:00,289.13,291.31,289.11,291.1,7797.0,262.0046,263.9801,261.9865,263.7898,7797.0
2021-06-25 10:10:00,291.25,291.52,290.25,290.67,35521.0,263.9257,264.1704,263.0196,263.4002,35521.0
2021-06-25 10:20:00,290.67,291.03,290.5,290.73,4418.0,263.4002,263.7264,263.2461,263.4545,4418.0
2021-06-25 10:30:00,290.73,290.74,290.1,290.44,4612.0,263.4545,263.4636,262.8836,263.1917,4612.0
2021-06-25 10:40:00,290.38,290.38,289.81,289.83,1977.0,263.1374,263.1374,262.6208,262.639,1977.0
2021-06-25 10:50:00,289.88,289.93,289.51,289.52,7063.0,262.6843,262.7296,262.349,262.358,7063.0
2021-06-25 11:00:00,289.61,289.68,289.16,289.58,11213.0,262.4396,262.503,262.0318,262.4124,11213.0
2021-06-25 11:10:00,289.51,289.56,289.26,289.33,9600.0,262.349,262.3943,262.1224,262.1859,9600.0
2021-06-25 11:20:00,289.43,289.82,289.41,289.81,2954.0,262.2765,262.6299,262.2584,262.6208,2954.0
2021-06-25 11:30:00,289.77,289.95,289.21,289.33,7461.0,262.5846,262.7477,262.0771,262.1859,7461.0
2021-06-25 11:40:00,289.45,289.8,289.41,289.77,2972.0,262.2946,262.6118,262.2584,262.5846,2972.0
2021-06-25 11:50:00,289.75,289.78,289.46,289.78,5471.0,262.5665,262.5937,262.3037,262.5937,5471.0
2021-06-25 12:00:00,289.74,289.82,289.69,289.82,2319.0,262.5574,262.6299,262.5121,262.6299,2319.0
2021-06-25 12:10:00,289.74,290.06,289.74,290.03,3586.0,262.5574,262.8474,262.5574,262.8202,3586.0
2021-06-25 12:20:00,290.04,290.1,289.88,289.96,3095.0,262.8293,262.8836,262.6843,262.7568,3095.0
2021-06-25 12:30:00,289.99,290.66,289.99,290.54,6732.0,262.784,263.3911,262.784,263.2824,6732.0
2021-06-25 12:40:00,290.58,290.58,290.06,290.11,2787.0,263.3186,263.3186,262.8474,262.8927,2787.0
2021-06-25 12:50:00,290.15,290.16,289.82,289.82,2863.0,262.9289,262.938,262.6299,262.6299,2863.0
2021-06-25 13:00:00,289.86,289.91,289.57,289.91,4645.0,262.6662,262.7115,262.4034,262.7115,4645.0
2021-06-25 13:10:00,289.9,290.05,289.88,289.92,3693.0,262.7024,262.8383,262.6843,262.7205,3693.0
2021-06-25 13:20:00,289.85,290.01,289.67,289.74,4781.0,262.6571,262.8021,262.494,262.5574,4781.0
2021-06-25 13:30:00,289.69,290.01,289.67,290.01,4190.0,262.5121,262.8021,262.494,262.8021,4190.0
2021-06-25 13:40:00,290.0,290.26,289.9,290.14,6903.0,262.793,263.0286,262.7024,262.9199,6903.0
2021-06-25 13:50:00,290.16,290.2,290.02,290.1,3233.0,262.938,262.9743,262.8111,262.8836,3233.0
2021-06-25 14:00:00,289.98,289.98,289.69,289.72,6954.0,262.7749,262.7749,262.5121,262.5393,6954.0
2021-06-25 14:10:00,289.73,289.73,289.29,289.43,4136.0,262.5483,262.5483,262.1496,262.2765,4136.0
2021-06-25 14:20:00,289.33,289.4,288.95,289.08,4676.0,262.1859,262.2493,261.8415,261.9593,4676.0
2021-06-25 14:30:00,289.06,289.12,288.88,288.89,7118.0,261.9412,261.9956,261.7781,261.7872,7118.0
2021-06-25 14:40:00,288.91,289.2,288.84,288.98,3166.0,261.8053,262.0681,261.7418,261.8687,3166.0
2021-06-25 14:50:00,289.0,289.03,288.86,288.95,2898.0,261.8868,261.914,261.76,261.8415,2898.0
2021-06-25 15:00:00,288.96,289.61,288.93,289.36,6576.0,261.8506,262.4396,261.8234,262.2131,6576.0
2021-06-25 15:10:00,289.22,289.49,289.08,289.31,4329.0,262.0862,262.3309,261.9593,262.1678,4329.0
2021-06-25 15:20:00,289.26,289.56,289.16,289.27,5927.0,262.1224,262.3943,262.0318,262.1315,5927.0
2021-06-25 15:30:00,289.25,289.29,288.91,289.25,15989.0,262.1134,262.1496,261.8053,262.1134,15989.0
2021-06-25 15:40:00,289.23,289.29,288.76,288.91,21590.0,262.0953,262.1496,261.6693,261.8053,21590.0
2021-06-25 15:50:00,289.09,289.76,288.42,288.54,110459.0,261.9684,262.5755,261.3612,261.47,110459.0
2021-06-28 09:30:00,289.6,290.55,288.73,288.95,30491.0,262.4305,263.2914,261.6422,261.8415,30491.0
2021-06-28 09:40:00,288.93,288.94,287.6,287.69,14214.0,261.8234,261.8325,260.6182,260.6997,14214.0
2021-06-28 09:50:00,287.77,288.55,287.77,288.22,8771.0,260.7722,261.4791,260.7722,261.18,8771.0
2021-06-28 10:00:00,287.91,289.11,287.87,288.82,13822.0,260.8991,261.9865,260.8628,261.7237,13822.0
2021-06-28 10:10:00,288.95,289.31,288.74,289.19,12111.0,261.8415,262.1678,261.6512,262.059,12111.0
2021-06-28 10:20:00,288.91,289.21,288.45,288.99,11071.0,261.8053,262.0771,261.3884,261.8778,11071.0
2021-06-28 10:30:00,288.98,288.98,287.67,287.84,14977.0,261.8687,261.8687,260.6816,260.8357,14977.0
2021-06-28 10:40:00,288.07,288.35,288.06,288.18,7806.0,261.0441,261.2978,261.035,261.1438,7806.0
2021-06-28 10:50:00,288.18,288.46,287.91,288.0,11962.0,261.1438,261.3975,260.8991,260.9807,11962.0
2021-06-28 11:00:00,288.18,288.99,288.0,288.8,9859.0,261.1438,261.8778,260.9807,261.7056,9859.0
2021-06-28 11:10:00,288.87,289.02,288.35,288.43,12724.0,261.769,261.905,261.2978,261.3703,12724.0
2021-06-28 11:20:00,288.26,288.37,287.87,288.23,11699.0,261.2163,261.3159,260.8628,261.1891,11699.0
2021-06-28 11:30:00,288.03,288.27,287.66,288.16,8780.0,261.0078,261.2253,260.6725,261.1256,8780.0
2021-06-28 11:40:00,287.94,288.07,287.65,287.78,14467.0,260.9263,261.0441,260.6635,260.7813,14467.0
2021-06-28 11:50:00,287.87,288.91,287.8,288.77,9695.0,260.8628,261.8053,260.7994,261.6784,9695.0
2021-06-28 12:00:00,288.66,288.99,288.66,288.85,9516.0,261.5787,261.8778,261.5787,261.7509,9516.0
2021-06-28 12:10:00,288.83,289.05,288.44,288.53,12400.0,261.7328,261.9321,261.3794,261.4609,12400.0
2021-06-28 12:20:00,288.51,288.51,287.88,288.02,9726.0,261.4428,261.4428,260.8719,260.9988,9726.0
2021-06-28 12:30:00,288.0,288.11,287.75,288.02,8481.0,260.9807,261.0803,260.7541,260.9988,8481.0
2021-06-28 12:40:00,288.05,288.24,287.93,288.17,7228.0,261.026,261.1981,260.9172,261.1347,7228.0
2021-06-28 12:50:00,288.06,288.18,287.81,287.81,5003.0,261.035,261.1438,260.8085,260.8085,5003.0
2021-06-28 13:00:00,287.85,287.85,287.38,287.59,9659.0,260.8447,260.8447,260.4188,260.6091,9659.0
2021-06-28 13:10:00,287.32,287.72,287.25,287.72,5478.0,260.3644,260.7269,260.301,260.7269,5478.0
2021-06-28 13:20:00,287.76,287.78,287.41,287.42,9871.0,260.7632,260.7813,260.446,260.4551,9871.0
2021-06-28 13:30:00,287.45,287.58,287.12,287.35,9538.0,260.4823,260.6001,260.1832,260.3916,9538.0
2021-06-28 13:40:00,287.42,287.7,287.23,287.58,7355.0,260.4551,260.7088,260.2829,260.6001,7355.0
2021-06-28 13:50:00,287.43,287.66,287.34,287.62,5634.0,260.4641,260.6725,260.3826,260.6363,5634.0
2021-06-28 14:00:00,287.58,287.93,287.53,287.75,7994.0,260.6001,260.9172,260.5547,260.7541,7994.0
2021-06-28 14:10:00,287.77,287.86,287.5,287.81,10680.0,260.7722,260.8538,260.5276,260.8085,10680.0
2021-06-28 14:20:00,287.75,287.97,287.55,287.8,8095.0,260.7541,260.9535,260.5729,260.7994,8095.0
2021-06-28 14:30:00,287.8,287.81,287.54,287.56,7255.0,260.7994,260.8085,260.5638,260.5819,7255.0
2021-06-28 14:40:00,287.71,287.83,287.58,287.71,8013.0,260.7179,260.8266,260.6001,260.7179,8013.0
2021-06-28 14:50:00,287.77,287.77,287.38,287.4,8125.0,260.7722,260.7722,260.4188,260.4369,8125.0
2021-06-28 15:00:00,287.38,287.7,287.32,287.48,6912.0,260.4188,260.7088,260.3644,260.5094,6912.0
2021-06-28 15:10:00,287.4,287.73,287.29,287.69,9866.0,260.4369,260.736,260.3373,260.6997,9866.0
2021-06-28 15:20:00,287.73,288.27,287.71,288.2,10850.0,260.736,261.2253,260.7179,261.1619,10850.0
2021-06-28 15:30:00,288.23,288.63,288.18,288.52,18204.0,261.1891,261.5515,261.1438,261.4519,18204.0
2021-06-28 15:40:00,288.57,288.77,288.4,288.75,30326.0,261.4972,261.6784,261.3431,261.6603,30326.0
2021-06-28 15:50:00,288.78,289.09,288.57,289.05,64025.0,261.6875,261.9684,261.4972,261.9321,64025.0
2021-06-29 09:30:00,290.45,291.22,290.02,290.56,23083.0,263.2008,263.8986,262.8111,263.3005,23083.0
2021-06-29 09:40:00,290.57,290.73,289.21,289.65,12624.0,263.3095,263.4545,262.0771,262.4759,12624.0
2021-06-29 09:50:00,289.68,290.07,289.41,289.74,9915.0,262.503,262.8564,262.2584,262.5574,9915.0
2021-06-29 10:00:00,289.78,289.78,288.25,288.25,20246.0,262.5937,262.5937,261.2072,261.2072,20246.0
2021-06-29 10:10:00,288.26,288.51,287.92,287.98,11787.0,261.2163,261.4428,260.9082,260.9625,11787.0
2021-06-29 10:20:00,287.76,288.13,287.09,288.07,15959.0,260.7632,261.0985,260.156,261.0441,15959.0
2021-06-29 10:30:00,288.09,288.52,287.5,287.71,9310.0,261.0622,261.4519,260.5276,260.7179,9310.0
2021-06-29 10:40:00,287.74,288.0,287.45,287.48,9232.0,260.745,260.9807,260.4823,260.5094,9232.0
2021-06-29 10:50:00,287.5,287.76,287.4,287.59,16495.0,260.5276,260.7632,260.4369,260.6091,16495.0
2021-06-29 11:00:00,287.59,287.6,287.25,287.48,7590.0,260.6091,260.6182,260.301,260.5094,7590.0
2021-06-29 11:10:00,287.46,287.73,287.4,287.73,6566.0,260.4913,260.736,260.4369,260.736,6566.0
2021-06-29 11:20:00,287.73,287.82,287.5,287.81,13723.0,260.736,260.8175,260.5276,260.8085,13723.0
2021-06-29 11:30:00,287.71,287.82,287.48,287.56,5003.0,260.7179,260.8175,260.5094,260.5819,5003.0
2021-06-29 11:40:00,287.68,287.81,287.44,287.44,7921.0,260.6907,260.8085,260.4732,260.4732,7921.0
2021-06-29 11:50:00,287.49,287.69,287.15,287.15,6640.0,260.5185,260.6997,260.2104,260.2104,6640.0
2021-06-29 12:00:00,287.09,287.17,286.89,287.1,9961.0,260.156,260.2285,259.9748,260.1651,9961.0
2021-06-29 12:10:00,287.03,287.24,286.92,287.24,6127.0,260.1017,260.292,260.002,260.292,6127.0
2021-06-29 12:20:00,287.26,288.11,287.26,287.99,9940.0,260.3101,261.0803,260.3101,260.9716,9940.0
2021-06-29 12:30:00,287.99,288.83,287.93,288.82,28117.0,260.9716,261.7328,260.9172,261.7237,28117.0
2021-06-29 12:40:00,288.78,289.01,288.4,289.0,15166.0,261.6875,261.8959,261.3431,261.8868,15166.0
2021-06-29 12:50:00,288.93,289.01,288.55,288.57,5521.0,261.8234,261.8959,261.4791,261.4972,5521.0
2021-06-29 13:00:00,288.68,288.89,288.49,288.49,4184.0,261.5969,261.7872,261.4247,261.4247,4184.0
2021-06-29 13:10:00,288.55,288.55,288.18,288.18,7286.0,261.4791,261.4791,261.1438,261.1438,7286.0
2021-06-29 13:20:00,288.17,288.25,287.89,287.89,6426.0,261.1347,261.2072,260.881,260.881,6426.0
2021-06-29 13:30:00,287.85,288.01,287.66,288.01,5119.0,260.8447,260.9897,260.6725,260.9897,5119.0
2021-06-29 13:40:00,288.09,288.1,287.79,287.79,5440.0,261.0622,261.0713,260.7904,260.7904,5440.0
2021-06-29 13:50:00,287.76,288.39,287.76,288.39,6895.0,260.7632,261.3341,260.7632,261.3341,6895.0
2021-06-29 14:00:00,288.36,288.71,288.27,288.71,5839.0,261.3069,261.624,261.2253,261.624,5839.0
2021-06-29 14:10:00,288.71,288.8,288.59,288.73,6901.0,261.624,261.7056,261.5153,261.6422,6901.0
2021-06-29 14:20:00,288.62,288.81,288.56,288.57,7354.0,261.5425,261.7147,261.4881,261.4972,7354.0
2021-06-29 14:30:00,288.57,288.62,288.0,288.02,5026.0,261.4972,261.5425,260.9807,260.9988,5026.0
2021-06-29 14:40:00,288.04,288.39,287.96,288.24,7118.0,261.0169,261.3341,260.9444,261.1981,7118.0
2021-06-29 14:50:00,288.19,288.5,288.13,288.5,5235.0,261.1528,261.4337,261.0985,261.4337,5235.0
2021-06-29 15:00:00,288.48,288.52,288.33,288.33,6298.0,261.4156,261.4519,261.2797,261.2797,6298.0
2021-06-29 15:10:00,288.31,288.75,288.31,288.65,6317.0,261.2616,261.6603,261.2616,261.5697,6317.0
2021-06-29 15:20:00,288.64,288.64,288.42,288.52,6855.0,261.5606,261.5606,261.3612,261.4519,6855.0
2021-06-29 15:30:00,288.44,288.55,288.28,288.51,10074.0,261.3794,261.4791,261.2344,261.4428,10074.0
2021-06-29 15:40:00,288.55,288.55,288.16,288.17,16323.0,261.4791,261.4791,261.1256,261.1347,16323.0
2021-06-29 15:50:00,288.07,288.41,287.95,288.26,80505.0,261.0441,261.3522,260.9353,261.2163,80505.0
2021-06-30 09:30:00,287.12,287.79,286.86,287.53,19056.0,261.5398,262.1501,261.303,261.9133,19056.0
2021-06-30 09:40:00,287.92,288.26,287.16,288.22,7808.0,262.2686,262.5783,261.5763,262.5418,7808.0
2021-06-30 09:50:00,288.2,288.51,287.87,288.08,9531.0,262.5236,262.806,262.223,262.4143,9531.0
2021-06-30 10:00:00,288.1,288.1,287.18,287.41,6727.0,262.4325,262.4325,261.5945,261.804,6727.0
2021-06-30 10:10:00,287.62,288.41,287.57,288.19,8484.0,261.9953,262.7149,261.9497,262.5145,8484.0
2021-06-30 10:20:00,287.85,287.97,287.5,287.61,6964.0,262.2048,262.3141,261.886,261.9862,6964.0
2021-06-30 10:30:00,287.67,288.1,287.44,287.71,6605.0,262.0408,262.4325,261.8313,262.0773,6605.0
2021-06-30 10:40:00,287.67,287.79,287.35,287.76,3495.0,262.0408,262.1501,261.7493,262.1228,3495.0
2021-06-30 10:50:00,287.67,287.71,287.02,287.2,4394.0,262.0408,262.0773,261.4487,261.6127,4394.0
2021-06-30 11:00:00,287.27,287.33,286.91,287.13,4839.0,261.6765,261.7311,261.3485,261.5489,4839.0
2021-06-30 11:10:00,287.1,287.27,286.94,287.12,3300.0,261.5216,261.6765,261.3759,261.5398,3300.0
2021-06-30 11:20:00,287.11,287.52,287.06,287.48,4041.0,261.5307,261.9042,261.4852,261.8678,4041.0
2021-06-30 11:30:00,287.48,287.48,286.81,287.04,7096.0,261.8678,261.8678,261.2575,261.467,7096.0
2021-06-30 11:40:00,287.0,287.35,286.84,287.17,7606.0,261.4305,261.7493,261.2848,261.5854,7606.0
2021-06-30 11:50:00,287.16,287.31,287.0,287.0,4224.0,261.5763,261.7129,261.4305,261.4305,4224.0
2021-06-30 12:00:00,286.96,287.2,286.47,286.66,9157.0,261.3941,261.6127,260.9477,261.1208,9157.0
2021-06-30 12:10:00,286.73,287.07,286.73,286.94,2738.0,261.1846,261.4943,261.1846,261.3759,2738.0
2021-06-30 12:20:00,286.9,287.17,286.89,287.06,3624.0,261.3394,261.5854,261.3303,261.4852,3624.0
2021-06-30 12:30:00,287.11,287.33,286.48,287.22,20307.0,261.5307,261.7311,260.9569,261.6309,20307.0
2021-06-30 12:40:00,287.34,287.34,287.01,287.09,4630.0,261.7402,261.7402,261.4396,261.5125,4630.0
2021-06-30 12:50:00,287.15,287.34,287.02,287.08,5126.0,261.5672,261.7402,261.4487,261.5034,5126.0
2021-06-30 13:00:00,287.05,287.41,287.05,287.41,3203.0,261.4761,261.804,261.4761,261.804,3203.0
2021-06-30 13:10:00,287.42,287.42,286.86,286.95,5710.0,261.8131,261.8131,261.303,261.385,5710.0
2021-06-30 13:20:00,286.95,287.2,286.88,286.88,4573.0,261.385,261.6127,261.3212,261.3212,4573.0
2021-06-30 13:30:00,286.88,286.96,286.72,286.96,9239.0,261.3212,261.3941,261.1755,261.3941,9239.0
2021-06-30 13:40:00,286.91,287.11,286.75,286.87,5238.0,261.3485,261.5307,261.2028,261.3121,5238.0
2021-06-30 13:50:00,286.83,286.92,286.67,286.77,7464.0,261.2757,261.3577,261.1299,261.221,7464.0
2021-06-30 14:00:00,286.75,286.91,286.64,286.76,6514.0,261.2028,261.3485,261.1026,261.2119,6514.0
2021-06-30 14:10:00,286.71,286.71,286.43,286.53,8712.0,261.1664,261.1664,260.9113,261.0024,8712.0
2021-06-30 14:20:00,286.53,286.53,286.29,286.53,8168.0,261.0024,261.0024,260.7838,261.0024,8168.0
2021-06-30 14:30:00,286.63,286.74,286.51,286.51,4345.0,261.0935,261.1937,260.9842,260.9842,4345.0
2021-06-30 14:40:00,286.51,286.98,286.5,286.89,6225.0,260.9842,261.4123,260.9751,261.3303,6225.0
2021-06-30 14:50:00,286.84,287.03,286.68,287.03,6104.0,261.2848,261.4579,261.139,261.4579,6104.0
2021-06-30 15:00:00,286.99,287.34,286.98,287.22,6427.0,261.4214,261.7402,261.4123,261.6309,6427.0
2021-06-30 15:10:00,287.25,287.56,287.25,287.56,6431.0,261.6583,261.9406,261.6583,261.9406,6431.0
2021-06-30 15:20:00,287.59,287.82,287.59,287.69,4119.0,261.968,262.1775,261.968,262.0591,4119.0
2021-06-30 15:30:00,287.68,288.06,287.57,287.92,7200.0,262.0499,262.3961,261.9497,262.2686,7200.0
2021-06-30 15:40:00,287.94,288.12,287.69,287.95,14807.0,262.2868,262.4507,262.0591,262.2959,14807.0
2021-06-30 15:50:00,287.95,288.35,287.63,287.65,57886.0,262.2959,262.6603,262.0044,262.0226,57886.0
2021-07-01 09:30:00,289.41,289.9,287.72,287.93,26553.0,263.6258,264.0722,262.0864,262.2777,26553.0
2021-07-01 09:40:00,287.69,287.96,287.41,287.63,4000.0,262.0591,262.305,261.804,262.0044,4000.0
2021-07-01 09:50:00,287.72,288.62,287.67,288.34,5662.0,262.0864,262.9062,262.0408,262.6511,5662.0
2021-07-01 10:00:00,288.21,289.18,288.0,289.17,7778.0,262.5327,263.4163,262.3414,263.4072,7778.0
2021-07-01 10:10:00,289.47,289.61,289.27,289.56,8811.0,263.6805,263.808,263.4983,263.7625,8811.0
2021-07-01 10:20:00,289.56,289.84,289.02,289.27,10280.0,263.7625,264.0175,263.2706,263.4983,10280.0
2021-07-01 10:30:00,289.24,289.72,289.23,289.72,9388.0,263.471,263.9082,263.4619,263.9082,9388.0
2021-07-01 10:40:00,289.84,289.99,289.66,289.69,8532.0,264.0175,264.1541,263.8535,263.8809,8532.0
2021-07-01 10:50:00,289.68,289.78,289.29,289.55,7084.0,263.8718,263.9629,263.5165,263.7533,7084.0
2021-07-01 11:00:00,289.57,289.95,289.55,289.81,6110.0,263.7716,264.1177,263.7533,263.9902,6110.0
2021-07-01 11:10:00,289.7,289.87,289.62,289.76,8038.0,263.89,264.0448,263.8171,263.9446,8038.0
2021-07-01 11:20:00,289.66,290.34,289.62,290.34,9959.0,263.8535,264.473,263.8171,264.473,9959.0
2021-07-01 11:30:00,290.29,290.33,290.0,290.13,6506.0,264.4274,264.4639,264.1633,264.2817,6506.0
2021-07-01 11:40:00,290.14,290.2,289.54,289.54,3053.0,264.2908,264.3454,263.7442,263.7442,3053.0
2021-07-01 11:50:00,289.37,289.48,288.73,288.73,6192.0,263.5894,263.6896,263.0064,263.0064,6192.0
2021-07-01 12:00:00,288.83,288.89,288.52,288.52,4648.0,263.0975,263.1521,262.8151,262.8151,4648.0
2021-07-01 12:10:00,288.55,288.55,288.25,288.44,6194.0,262.8424,262.8424,262.5692,262.7422,6194.0
2021-07-01 12:20:00,288.43,288.55,288.23,288.35,5475.0,262.7331,262.8424,262.5509,262.6603,5475.0
2021-07-01 12:30:00,288.32,288.73,288.32,288.49,3736.0,262.6329,263.0064,262.6329,262.7878,3736.0
2021-07-01 12:40:00,288.66,288.66,288.38,288.5,3538.0,262.9426,262.9426,262.6876,262.7969,3538.0
2021-07-01 12:50:00,288.58,288.88,288.58,288.71,4398.0,262.8698,263.143,262.8698,262.9882,4398.0
2021-07-01 13:00:00,288.64,288.8,288.39,288.66,5677.0,262.9244,263.0702,262.6967,262.9426,5677.0
2021-07-01 13:10:00,288.74,288.82,288.33,288.72,36011.0,263.0155,263.0884,262.642,262.9973,36011.0
2021-07-01 13:20:00,288.73,288.73,288.5,288.66,6236.0,263.0064,263.0064,262.7969,262.9426,6236.0
2021-07-01 13:30:00,288.63,289.03,288.41,288.9,6444.0,262.9153,263.2797,262.7149,263.1613,6444.0
2021-07-01 13:40:00,288.84,288.84,288.65,288.7,2926.0,263.1066,263.1066,262.9335,262.9791,2926.0
2021-07-01 13:50:00,288.68,288.68,288.33,288.51,4787.0,262.9609,262.9609,262.642,262.806,4787.0
2021-07-01 14:00:00,288.58,288.92,288.53,288.92,3182.0,262.8698,263.1795,262.8242,263.1795,3182.0
2021-07-01 14:10:00,288.91,288.94,288.64,288.75,5976.0,263.1704,263.1977,262.9244,263.0246,5976.0
2021-07-01 14:20:00,288.76,288.97,288.76,288.89,3133.0,263.0337,263.225,263.0337,263.1521,3133.0
2021-07-01 14:30:00,288.9,288.96,288.55,288.55,3985.0,263.1613,263.2159,262.8424,262.8424,3985.0
2021-07-01 14:40:00,288.62,288.69,288.43,288.47,5724.0,262.9062,262.97,262.7331,262.7696,5724.0
2021-07-01 14:50:00,288.45,288.95,288.38,288.95,5477.0,262.7513,263.2068,262.6876,263.2068,5477.0
2021-07-01 15:00:00,288.93,288.93,288.6,288.74,4848.0,263.1886,263.1886,262.888,263.0155,4848.0
2021-07-01 15:10:00,288.75,289.01,288.75,288.76,5257.0,263.0246,263.2615,263.0246,263.0337,5257.0
2021-07-01 15:20:00,288.74,288.74,288.57,288.59,6048.0,263.0155,263.0155,262.8607,262.8789,6048.0
2021-07-01 15:30:00,288.54,288.55,288.19,288.27,13470.0,262.8333,262.8424,262.5145,262.5874,13470.0
2021-07-01 15:40:00,288.3,288.66,288.3,288.57,11864.0,262.6147,262.9426,262.6147,262.8607,11864.0
2021-07-01 15:50:00,288.68,288.91,288.62,288.82,37088.0,262.9609,263.1704,262.9062,263.0884,37088.0
2021-07-02 09:30:00,288.73,289.25,287.68,287.95,26366.0,263.0064,263.4801,262.0499,262.2959,26366.0
2021-07-02 09:40:00,287.91,289.04,287.67,288.98,6156.0,262.2595,263.2888,262.0408,263.2341,6156.0
2021-07-02 09:50:00,288.75,289.59,288.5,288.64,7228.0,263.0246,263.7898,262.7969,262.9244,7228.0
2021-07-02 10:00:00,288.67,289.42,288.67,289.24,5393.0,262.9517,263.6349,262.9517,263.471,5393.0
2021-07-02 10:10:00,289.36,289.78,289.34,289.6,3816.0,263.5803,263.9629,263.5621,263.7989,3816.0
2021-07-02 10:20:00,289.61,290.0,289.6,290.0,7855.0,263.808,264.1633,263.7989,264.1633,7855.0
2021-07-02 10:30:00,290.07,290.64,289.99,290.61,9584.0,264.227,264.7462,264.1541,264.7189,9584.0
2021-07-02 10:40:00,290.61,290.96,290.5,290.89,4255.0,264.7189,265.0377,264.6187,264.974,4255.0
2021-07-02 10:50:00,290.76,291.0,290.58,290.66,7883.0,264.8555,265.0742,264.6916,264.7645,7883.0
2021-07-02 11:00:00,290.69,290.69,290.3,290.43,3625.0,264.7918,264.7918,264.4365,264.5549,3625.0
2021-07-02 11:10:00,290.51,290.55,290.1,290.15,5870.0,264.6278,264.6643,264.2543,264.2999,5870.0
2021-07-02 11:20:00,290.11,290.52,290.07,290.36,5065.0,264.2635,264.6369,264.227,264.4912,5065.0
2021-07-02 11:30:00,290.45,290.45,289.76,289.82,3356.0,264.5732,264.5732,263.9446,263.9993,3356.0
2021-07-02 11:40:00,289.74,289.76,289.55,289.76,2668.0,263.9264,263.9446,263.7533,263.9446,2668.0
2021-07-02 11:50:00,289.8,289.8,289.52,289.66,4069.0,263.9811,263.9811,263.726,263.8535,4069.0
2021-07-02 12:00:00,289.52,289.64,289.4,289.4,2259.0,263.726,263.8353,263.6167,263.6167,2259.0
2021-07-02 12:10:00,289.3,289.38,289.07,289.27,1622.0,263.5256,263.5985,263.3161,263.4983,1622.0
2021-07-02 12:20:00,289.17,289.24,289.06,289.12,2367.0,263.4072,263.471,263.307,263.3617,2367.0
2021-07-02 12:30:00,289.15,289.81,289.14,289.78,4326.0,263.389,263.9902,263.3799,263.9629,4326.0
2021-07-02 12:40:00,289.86,289.92,289.76,289.85,2806.0,264.0357,264.0904,263.9446,264.0266,2806.0
2021-07-02 12:50:00,290.06,290.45,289.96,290.35,3081.0,264.2179,264.5732,264.1268,264.4821,3081.0
2021-07-02 13:00:00,290.32,290.5,290.21,290.24,3104.0,264.4547,264.6187,264.3545,264.3819,3104.0
2021-07-02 13:10:00,290.07,290.25,290.05,290.09,3220.0,264.227,264.391,264.2088,264.2452,3220.0
2021-07-02 13:20:00,290.07,290.48,290.02,290.29,5079.0,264.227,264.6005,264.1815,264.4274,5079.0
2021-07-02 13:30:00,290.36,290.93,290.33,290.9,5276.0,264.4912,265.0104,264.4639,264.9831,5276.0
2021-07-02 13:40:00,290.9,291.11,290.72,290.81,4487.0,264.9831,265.1744,264.8191,264.9011,4487.0
2021-07-02 13:50:00,290.81,291.11,290.81,291.07,4812.0,264.9011,265.1744,264.9011,265.1379,4812.0
2021-07-02 14:00:00,291.02,291.14,290.83,290.87,4907.0,265.0924,265.2017,264.9193,264.9557,4907.0
2021-07-02 14:10:00,290.93,290.93,290.43,290.46,3605.0,265.0104,265.0104,264.5549,264.5823,3605.0
2021-07-02 14:20:00,290.49,290.71,290.37,290.67,4102.0,264.6096,264.81,264.5003,264.7736,4102.0
2021-07-02 14:30:00,290.61,290.9,290.58,290.85,4533.0,264.7189,264.9831,264.6916,264.9375,4533.0
2021-07-02 14:40:00,290.75,290.75,290.39,290.53,2746.0,264.8464,264.8464,264.5185,264.646,2746.0
2021-07-02 14:50:00,290.52,290.67,290.34,290.43,5369.0,264.6369,264.7736,264.473,264.5549,5369.0
2021-07-02 15:00:00,290.45,290.71,290.37,290.69,1484.0,264.5732,264.81,264.5003,264.7918,1484.0
2021-07-02 15:10:00,290.72,290.81,290.43,290.5,3360.0,264.8191,264.9011,264.5549,264.6187,3360.0
2021-07-02 15:20:00,290.55,290.95,290.55,290.95,5385.0,264.6643,265.0286,264.6643,265.0286,5385.0
2021-07-02 15:30:00,290.99,291.01,290.71,291.01,6322.0,265.0651,265.0833,264.81,265.0833,6322.0
2021-07-02 15:40:00,291.04,291.33,290.85,290.85,12288.0,265.1106,265.3748,264.9375,264.9375,12288.0
2021-07-02 15:50:00,291.24,291.64,290.61,290.95,50276.0,265.2928,265.6571,264.7189,265.0286,50276.0
2021-07-06 09:30:00,291.75,291.79,289.7,289.95,42680.0,265.7573,265.7938,263.89,264.1177,42680.0
2021-07-06 09:40:00,289.75,289.82,289.22,289.45,9114.0,263.9355,263.9993,263.4527,263.6623,9114.0
2021-07-06 09:50:00,289.36,289.36,288.42,288.46,5242.0,263.5803,263.5803,262.724,262.7605,5242.0
2021-07-06 10:00:00,288.38,288.58,287.03,287.07,10794.0,262.6876,262.8698,261.4579,261.4943,10794.0
2021-07-06 10:10:00,287.07,287.14,286.1,286.47,6700.0,261.4943,261.5581,260.6107,260.9477,6700.0
2021-07-06 10:20:00,286.44,286.65,285.5,285.52,8814.0,260.9204,261.1117,260.0642,260.0824,8814.0
2021-07-06 10:30:00,285.41,286.36,285.2,286.36,11536.0,259.9822,260.8475,259.7909,260.8475,11536.0
2021-07-06 10:40:00,286.29,286.68,286.06,286.25,16340.0,260.7838,261.139,260.5743,260.7473,16340.0
2021-07-06 10:50:00,286.37,286.55,286.0,286.37,8331.0,260.8567,261.0206,260.5196,260.8567,8331.0
2021-07-06 11:00:00,286.19,286.26,285.59,285.99,3972.0,260.6927,260.7565,260.1461,260.5105,3972.0
2021-07-06 11:10:00,285.79,286.4,285.79,286.22,4602.0,260.3283,260.884,260.3283,260.72,4602.0
2021-07-06 11:20:00,286.35,286.45,285.66,286.45,4612.0,260.8384,260.9295,260.2099,260.9295,4612.0
2021-07-06 11:30:00,286.46,287.0,286.41,286.92,5059.0,260.9386,261.4305,260.8931,261.3577,5059.0
2021-07-06 11:40:00,286.95,287.09,286.71,286.92,5437.0,261.385,261.5125,261.1664,261.3577,5437.0
2021-07-06 11:50:00,286.89,286.89,286.38,286.38,5354.0,261.3303,261.3303,260.8658,260.8658,5354.0
2021-07-06 12:00:00,286.17,286.42,286.05,286.16,8093.0,260.6745,260.9022,260.5652,260.6654,8093.0
2021-07-06 12:10:00,286.18,286.76,286.12,286.76,11905.0,260.6836,261.2119,260.6289,261.2119,11905.0
2021-07-06 12:20:00,286.72,287.13,286.61,287.13,3375.0,261.1755,261.5489,261.0753,261.5489,3375.0
2021-07-06 12:30:00,286.97,287.05,286.64,286.77,2874.0,261.4032,261.4761,261.1026,261.221,2874.0
2021-07-06 12:40:00,286.78,286.97,286.47,286.97,2149.0,261.2301,261.4032,260.9477,261.4032,2149.0
2021-07-06 12:50:00,287.04,287.3,286.99,287.3,2504.0,261.467,261.7038,261.4214,261.7038,2504.0
2021-07-06 13:00:00,287.29,287.29,286.9,287.03,2721.0,261.6947,261.6947,261.3394,261.4579,2721.0
2021-07-06 13:10:00,287.04,287.31,287.01,287.19,3050.0,261.467,261.7129,261.4396,261.6036,3050.0
2021-07-06 13:20:00,287.16,287.17,286.88,287.17,4221.0,261.5763,261.5854,261.3212,261.5854,4221.0
2021-07-06 13:30:00,287.08,287.24,286.98,286.99,4641.0,261.5034,261.6491,261.4123,261.4214,4641.0
2021-07-06 13:40:00,286.9,287.19,286.89,287.19,3327.0,261.3394,261.6036,261.3303,261.6036,3327.0
2021-07-06 13:50:00,287.18,287.45,287.18,287.36,3925.0,261.5945,261.8404,261.5945,261.7585,3925.0
2021-07-06 14:00:00,287.36,287.47,287.33,287.41,1982.0,261.7585,261.8587,261.7311,261.804,1982.0
2021-07-06 14:10:00,287.36,287.36,287.15,287.26,3861.0,261.7585,261.7585,261.5672,261.6674,3861.0
2021-07-06 14:20:00,287.4,287.54,287.35,287.4,3334.0,261.7949,261.9224,261.7493,261.7949,3334.0
2021-07-06 14:30:00,287.5,287.52,287.32,287.43,2236.0,261.886,261.9042,261.722,261.8222,2236.0
2021-07-06 14:40:00,287.5,287.5,286.86,286.86,2812.0,261.886,261.886,261.303,261.303,2812.0
2021-07-06 14:50:00,286.91,287.07,286.56,286.56,7829.0,261.3485,261.4943,261.0297,261.0297,7829.0
2021-07-06 15:00:00,286.57,286.73,286.47,286.68,7388.0,261.0388,261.1846,260.9477,261.139,7388.0
2021-07-06 15:10:00,286.67,286.73,286.38,286.42,5105.0,261.1299,261.1846,260.8658,260.9022,5105.0
2021-07-06 15:20:00,286.37,286.7,286.23,286.59,7796.0,260.8567,261.1573,260.7291,261.0571,7796.0
2021-07-06 15:30:00,286.63,286.63,286.17,286.5,7330.0,261.0935,261.0935,260.6745,260.9751,7330.0
2021-07-06 15:40:00,286.6,287.33,286.55,287.32,26017.0,261.0662,261.7311,261.0206,261.722,26017.0
2021-07-06 15:50:00,287.37,287.52,286.63,286.72,70987.0,261.7676,261.9042,261.0935,261.1755,70987.0
2021-07-07 09:30:00,287.2,288.59,287.2,288.04,23738.0,261.6127,262.8789,261.6127,262.3779,23738.0
2021-07-07 09:40:00,288.01,288.85,287.88,288.48,6632.0,262.3505,263.1157,262.2321,262.7787,6632.0
2021-07-07 09:50:00,288.53,289.84,288.48,289.33,9904.0,262.8242,264.0175,262.7787,263.5529,9904.0
2021-07-07 10:00:00,289.44,289.69,288.98,289.38,4887.0,263.6531,263.8809,263.2341,263.5985,4887.0
2021-07-07 10:10:00,289.42,289.43,288.57,288.76,6537.0,263.6349,263.644,262.8607,263.0337,6537.0
2021-07-07 10:20:00,288.65,288.79,287.95,288.55,8068.0,262.9335,263.0611,262.2959,262.8424,8068.0
2021-07-07 10:30:00,288.55,289.05,288.34,288.62,14447.0,262.8424,263.2979,262.6511,262.9062,14447.0
2021-07-07 10:40:00,288.64,288.87,288.17,288.69,6207.0,262.9244,263.1339,262.4963,262.97,6207.0
2021-07-07 10:50:00,288.49,288.98,288.46,288.77,6159.0,262.7878,263.2341,262.7605,263.0428,6159.0
2021-07-07 11:00:00,288.66,289.13,288.66,288.83,5293.0,262.9426,263.3708,262.9426,263.0975,5293.0
2021-07-07 11:10:00,288.88,289.8,288.88,289.66,6293.0,263.143,263.9811,263.143,263.8535,6293.0
2021-07-07 11:20:00,289.74,290.37,289.74,290.33,8603.0,263.9264,264.5003,263.9264,264.4639,8603.0
2021-07-07 11:30:00,290.17,290.4,289.93,290.04,6764.0,264.3181,264.5276,264.0995,264.1997,6764.0
2021-07-07 11:40:00,290.01,290.17,289.37,289.57,5363.0,264.1724,264.3181,263.5894,263.7716,5363.0
2021-07-07 11:50:00,289.54,289.54,288.83,288.98,4702.0,263.7442,263.7442,263.0975,263.2341,4702.0
2021-07-07 12:00:00,289.17,289.63,289.15,289.63,4303.0,263.4072,263.8262,263.389,263.8262,4303.0
2021-07-07 12:10:00,289.53,289.84,289.34,289.56,5946.0,263.7351,264.0175,263.5621,263.7625,5946.0
2021-07-07 12:20:00,289.59,289.61,289.3,289.53,5783.0,263.7898,263.808,263.5256,263.7351,5783.0
2021-07-07 12:30:00,289.69,289.86,289.34,289.4,4198.0,263.8809,264.0357,263.5621,263.6167,4198.0
2021-07-07 12:40:00,289.46,289.56,289.0,289.24,4760.0,263.6714,263.7625,263.2523,263.471,4760.0
2021-07-07 12:50:00,289.38,289.42,289.02,289.4,3730.0,263.5985,263.6349,263.2706,263.6167,3730.0
2021-07-07 13:00:00,289.56,289.97,289.52,289.88,3970.0,263.7625,264.1359,263.726,264.0539,3970.0
2021-07-07 13:10:00,289.76,290.1,289.75,290.01,6753.0,263.9446,264.2543,263.9355,264.1724,6753.0
2021-07-07 13:20:00,290.0,290.06,289.83,290.01,6368.0,264.1633,264.2179,264.0084,264.1724,6368.0
2021-07-07 13:30:00,290.08,290.13,289.72,289.83,10247.0,264.2361,264.2817,263.9082,264.0084,10247.0
2021-07-07 13:40:00,289.89,290.15,289.63,290.15,4413.0,264.0631,264.2999,263.8262,264.2999,4413.0
2021-07-07 13:50:00,290.15,290.41,290.01,290.06,4670.0,264.2999,264.5367,264.1724,264.2179,4670.0
2021-07-07 14:00:00,290.18,290.5,290.11,290.32,6222.0,264.3272,264.6187,264.2635,264.4547,6222.0
2021-07-07 14:10:00,290.42,290.61,290.11,290.5,6839.0,264.5458,264.7189,264.2635,264.6187,6839.0
2021-07-07 14:20:00,290.41,290.42,290.05,290.18,3707.0,264.5367,264.5458,264.2088,264.3272,3707.0
2021-07-07 14:30:00,290.12,290.12,289.76,289.79,2398.0,264.2726,264.2726,263.9446,263.972,2398.0
2021-07-07 14:40:00,289.76,290.45,289.76,290.45,3731.0,263.9446,264.5732,263.9446,264.5732,3731.0
2021-07-07 14:50:00,290.44,290.72,290.36,290.62,7160.0,264.5641,264.8191,264.4912,264.728,7160.0
2021-07-07 15:00:00,290.65,290.78,290.6,290.73,5537.0,264.7553,264.8738,264.7098,264.8282,5537.0
2021-07-07 15:10:00,290.79,290.99,290.65,290.77,5899.0,264.8829,265.0651,264.7553,264.8647,5899.0
2021-07-07 15:20:00,290.8,291.11,290.79,290.99,8128.0,264.892,265.1744,264.8829,265.0651,8128.0
2021-07-07 15:30:00,290.98,291.06,290.73,290.87,11008.0,265.0559,265.1288,264.8282,264.9557,11008.0
2021-07-07 15:40:00,290.96,291.04,290.7,290.76,14686.0,265.0377,265.1106,264.8009,264.8555,14686.0
2021-07-07 15:50:00,290.75,291.01,290.46,290.74,43607.0,264.8464,265.0833,264.5823,264.8373,43607.0
2021-07-08 09:30:00,286.89,288.28,286.0,286.57,29570.0,261.3303,262.5965,260.5196,261.0388,29570.0
2021-07-08 09:40:00,286.95,287.38,286.32,287.38,11884.0,261.385,261.7767,260.8111,261.7767,11884.0
2021-07-08 09:50:00,287.3,287.71,287.0,287.48,7472.0,261.7038,262.0773,261.4305,261.8678,7472.0
2021-07-08 10:00:00,287.37,287.37,286.04,286.12,7255.0,261.7676,261.7676,260.5561,260.6289,7255.0
2021-07-08 10:10:00,286.25,286.25,285.25,285.25,8117.0,260.7473,260.7473,259.8364,259.8364,8117.0
2021-07-08 10:20:00,285.18,285.33,284.58,285.27,6146.0,259.7727,259.9093,259.2261,259.8547,6146.0
2021-07-08 10:30:00,285.25,285.73,284.83,285.0,4612.0,259.8364,260.2737,259.4539,259.6087,4612.0
2021-07-08 10:40:00,285.26,285.97,284.93,284.97,6652.0,259.8455,260.4923,259.545,259.5814,6652.0
2021-07-08 10:50:00,284.86,285.17,284.22,284.24,7236.0,259.4812,259.7636,258.8982,258.9164,7236.0
2021-07-08 11:00:00,284.27,285.26,283.99,285.25,9202.0,258.9438,259.8455,258.6887,259.8364,9202.0
2021-07-08 11:10:00,285.32,286.57,285.05,286.52,18005.0,259.9002,261.0388,259.6543,260.9933,18005.0
2021-07-08 11:20:00,286.52,286.79,286.23,286.54,18762.0,260.9933,261.2392,260.7291,261.0115,18762.0
2021-07-08 11:30:00,286.51,287.28,286.39,287.27,5455.0,260.9842,261.6856,260.8749,261.6765,5455.0
2021-07-08 11:40:00,287.38,288.12,287.38,288.12,10127.0,261.7767,262.4507,261.7767,262.4507,10127.0
2021-07-08 11:50:00,288.12,288.35,287.84,288.34,10313.0,262.4507,262.6603,262.1957,262.6511,10313.0
2021-07-08 12:00:00,288.25,288.46,288.07,288.25,8819.0,262.5692,262.7605,262.4052,262.5692,8819.0
2021-07-08 12:10:00,288.28,288.89,288.1,288.89,6819.0,262.5965,263.1521,262.4325,263.1521,6819.0
2021-07-08 12:20:00,288.75,288.75,288.25,288.29,4541.0,263.0246,263.0246,262.5692,262.6056,4541.0
2021-07-08 12:30:00,288.3,288.65,288.28,288.31,3989.0,262.6147,262.9335,262.5965,262.6238,3989.0
2021-07-08 12:40:00,288.25,288.88,288.25,288.78,3813.0,262.5692,263.143,262.5692,263.0519,3813.0
2021-07-08 12:50:00,288.89,289.09,288.69,288.9,5855.0,263.1521,263.3343,262.97,263.1613,5855.0
2021-07-08 13:00:00,288.68,288.68,288.35,288.5,3950.0,262.9609,262.9609,262.6603,262.7969,3950.0
2021-07-08 13:10:00,288.51,288.52,287.83,288.33,7131.0,262.806,262.8151,262.1866,262.642,7131.0
2021-07-08 13:20:00,288.33,288.33,287.47,287.9,6034.0,262.642,262.642,261.8587,262.2503,6034.0
2021-07-08 13:30:00,287.87,287.93,287.47,287.88,5980.0,262.223,262.2777,261.8587,262.2321,5980.0
2021-07-08 13:40:00,287.99,287.99,287.63,287.72,5060.0,262.3323,262.3323,262.0044,262.0864,5060.0
2021-07-08 13:50:00,287.66,287.86,287.42,287.57,3393.0,262.0317,262.2139,261.8131,261.9497,3393.0
2021-07-08 14:00:00,287.63,287.63,287.24,287.32,4702.0,262.0044,262.0044,261.6491,261.722,4702.0
2021-07-08 14:10:00,287.38,287.66,287.18,287.28,5299.0,261.7767,262.0317,261.5945,261.6856,5299.0
2021-07-08 14:20:00,287.22,287.36,287.01,287.33,6211.0,261.6309,261.7585,261.4396,261.7311,6211.0
2021-07-08 14:30:00,287.31,287.54,287.06,287.06,5608.0,261.7129,261.9224,261.4852,261.4852,5608.0
2021-07-08 14:40:00,287.06,287.13,286.88,286.92,2714.0,261.4852,261.5489,261.3212,261.3577,2714.0
2021-07-08 14:50:00,286.92,287.15,286.79,287.06,4483.0,261.3577,261.5672,261.2392,261.4852,4483.0
2021-07-08 15:00:00,287.07,287.16,286.88,286.95,5515.0,261.4943,261.5763,261.3212,261.385,5515.0
2021-07-08 15:10:00,286.81,286.9,286.47,286.84,6398.0,261.2575,261.3394,260.9477,261.2848,6398.0
2021-07-08 15:20:00,286.85,287.25,286.85,287.25,3964.0,261.2939,261.6583,261.2939,261.6583,3964.0
2021-07-08 15:30:00,287.19,287.54,287.19,287.2,7658.0,261.6036,261.9224,261.6036,261.6127,7658.0
2021-07-08 15:40:00,287.16,287.18,286.39,286.4,13167.0,261.5763,261.5945,260.8749,260.884,13167.0
2021-07-08 15:50:00,286.36,287.28,286.15,287.27,56574.0,260.8475,261.6856,260.6563,261.6765,56574.0
2021-07-09 09:30:00,289.07,290.9,289.07,290.9,20861.0,263.3161,264.9831,263.3161,264.9831,20861.0
2021-07-09 09:40:00,290.66,290.95,290.08,290.13,6564.0,264.7645,265.0286,264.2361,264.2817,6564.0
2021-07-09 09:50:00,290.14,290.95,290.14,290.74,5480.0,264.2908,265.0286,264.2908,264.8373,5480.0
2021-07-09 10:00:00,290.97,291.77,290.85,291.24,7035.0,265.0468,265.7756,264.9375,265.2928,7035.0
2021-07-09 10:10:00,291.38,291.67,291.14,291.31,6503.0,265.4203,265.6845,265.2017,265.3565,6503.0
2021-07-09 10:20:00,291.21,291.62,291.02,291.43,10651.0,265.2655,265.6389,265.0924,265.4659,10651.0
2021-07-09 10:30:00,291.65,291.65,290.93,291.01,6254.0,265.6663,265.6663,265.0104,265.0833,6254.0
2021-07-09 10:40:00,291.08,291.2,290.71,290.74,7523.0,265.147,265.2563,264.81,264.8373,7523.0
2021-07-09 10:50:00,290.74,290.87,289.42,289.43,7917.0,264.8373,264.9557,263.6349,263.644,7917.0
2021-07-09 11:00:00,289.59,290.35,289.58,290.35,5288.0,263.7898,264.4821,263.7807,264.4821,5288.0
2021-07-09 11:10:00,290.35,290.74,290.31,290.69,3755.0,264.4821,264.8373,264.4456,264.7918,3755.0
2021-07-09 11:20:00,290.73,290.94,290.65,290.88,7741.0,264.8282,265.0195,264.7553,264.9649,7741.0
2021-07-09 11:30:00,290.93,291.06,290.52,290.99,4293.0,265.0104,265.1288,264.6369,265.0651,4293.0
2021-07-09 11:40:00,291.05,291.15,290.88,290.94,3289.0,265.1197,265.2108,264.9649,265.0195,3289.0
2021-07-09 11:50:00,290.98,291.49,290.98,291.05,10002.0,265.0559,265.5205,265.0559,265.1197,10002.0
2021-07-09 12:00:00,291.07,291.07,290.78,290.84,8300.0,265.1379,265.1379,264.8738,264.9284,8300.0
2021-07-09 12:10:00,290.83,290.93,290.52,290.57,5644.0,264.9193,265.0104,264.6369,264.6825,5644.0
2021-07-09 12:20:00,290.54,290.54,289.95,289.95,6218.0,264.6551,264.6551,264.1177,264.1177,6218.0
2021-07-09 12:30:00,290.0,290.57,290.0,290.35,6475.0,264.1633,264.6825,264.1633,264.4821,6475.0
2021-07-09 12:40:00,290.42,290.7,290.42,290.5,5323.0,264.5458,264.8009,264.5458,264.6187,5323.0
2021-07-09 12:50:00,290.48,290.8,290.47,290.61,4345.0,264.6005,264.892,264.5914,264.7189,4345.0
2021-07-09 13:00:00,290.64,290.8,290.53,290.53,3297.0,264.7462,264.892,264.646,264.646,3297.0
2021-07-09 13:10:00,290.5,290.73,290.43,290.65,4839.0,264.6187,264.8282,264.5549,264.7553,4839.0
2021-07-09 13:20:00,290.62,290.76,290.62,290.69,4100.0,264.728,264.8555,264.728,264.7918,4100.0
2021-07-09 13:30:00,290.69,290.7,290.44,290.7,4480.0,264.7918,264.8009,264.5641,264.8009,4480.0
2021-07-09 13:40:00,290.67,290.87,290.63,290.67,3583.0,264.7736,264.9557,264.7371,264.7736,3583.0
2021-07-09 13:50:00,290.68,290.75,290.47,290.5,5611.0,264.7827,264.8464,264.5914,264.6187,5611.0
2021-07-09 14:00:00,290.56,290.89,290.54,290.72,3033.0,264.6734,264.974,264.6551,264.8191,3033.0
2021-07-09 14:10:00,290.77,291.1,290.63,291.08,4518.0,264.8647,265.1653,264.7371,265.147,4518.0
2021-07-09 14:20:00,291.18,291.18,290.97,290.97,2766.0,265.2381,265.2381,265.0468,265.0468,2766.0
2021-07-09 14:30:00,290.94,291.21,290.92,291.07,7209.0,265.0195,265.2655,265.0013,265.1379,7209.0
2021-07-09 14:40:00,291.09,291.49,290.93,291.49,8836.0,265.1561,265.5205,265.0104,265.5205,8836.0
2021-07-09 14:50:00,291.49,291.71,291.24,291.5,10075.0,265.5205,265.7209,265.2928,265.5296,10075.0
2021-07-09 15:00:00,291.5,291.7,291.41,291.7,8895.0,265.5296,265.7118,265.4476,265.7118,8895.0
2021-07-09 15:10:00,291.7,291.82,291.54,291.82,8417.0,265.7118,265.8211,265.5661,265.8211,8417.0
2021-07-09 15:20:00,291.72,291.72,291.31,291.35,5399.0,265.73,265.73,265.3565,265.393,5399.0
2021-07-09 15:30:00,291.33,291.55,291.11,291.51,11325.0,265.3748,265.5752,265.1744,265.5387,11325.0
2021-07-09 15:40:00,291.48,291.61,291.24,291.51,16409.0,265.5114,265.6298,265.2928,265.5387,16409.0
2021-07-09 15:50:00,291.57,291.7,291.23,291.68,53203.0,265.5934,265.7118,265.2837,265.6936,53203.0
2021-07-12 09:30:00,291.64,292.1,291.22,291.38,32510.0,265.6571,266.0762,265.2746,265.4203,32510.0
2021-07-12 09:40:00,291.64,292.69,291.04,292.65,21447.0,265.6571,266.6136,265.1106,266.5772,21447.0
2021-07-12 09:50:00,292.54,292.56,291.8,292.26,10369.0,266.477,266.4952,265.8029,266.2219,10369.0
2021-07-12 10:00:00,292.33,292.76,292.14,292.63,13042.0,266.2857,266.6774,266.1126,266.5589,13042.0
2021-07-12 10:10:00,292.74,292.91,292.33,292.69,9611.0,266.6591,266.814,266.2857,266.6136,9611.0
2021-07-12 10:20:00,292.8,292.97,292.48,292.76,14814.0,266.7138,266.8686,266.4223,266.6774,14814.0
2021-07-12 10:30:00,292.92,293.45,292.86,292.9,6193.0,266.8231,267.3059,266.7684,266.8049,6193.0
2021-07-12 10:40:00,292.88,292.88,291.95,292.18,10145.0,266.7867,266.7867,265.9395,266.149,10145.0
2021-07-12 10:50:00,292.08,292.08,291.44,291.74,7713.0,266.0579,266.0579,265.475,265.7482,7713.0
2021-07-12 11:00:00,291.75,291.85,291.25,291.28,5631.0,265.7573,265.8484,265.3019,265.3292,5631.0
2021-07-12 11:10:00,291.3,291.62,291.27,291.35,6842.0,265.3474,265.6389,265.3201,265.393,6842.0
2021-07-12 11:20:00,291.3,291.81,291.23,291.8,7481.0,265.3474,265.812,265.2837,265.8029,7481.0
2021-07-12 11:30:00,291.86,291.86,291.35,291.47,5535.0,265.8575,265.8575,265.393,265.5023,5535.0
2021-07-12 11:40:00,291.35,292.03,291.26,291.97,7472.0,265.393,266.0124,265.311,265.9577,7472.0
2021-07-12 11:50:00,292.0,292.57,291.96,292.54,6901.0,265.9851,266.5043,265.9486,266.477,6901.0
2021-07-12 12:00:00,292.56,292.73,292.39,292.44,6533.0,266.4952,266.65,266.3403,266.3859,6533.0
2021-07-12 12:10:00,292.41,292.41,291.79,291.8,2844.0,266.3585,266.3585,265.7938,265.8029,2844.0
2021-07-12 12:20:00,291.86,291.86,291.23,291.23,5385.0,265.8575,265.8575,265.2837,265.2837,5385.0
2021-07-12 12:30:00,291.19,291.64,291.19,291.28,5430.0,265.2472,265.6571,265.2472,265.3292,5430.0
2021-07-12 12:40:00,291.22,291.72,291.22,291.57,3109.0,265.2746,265.73,265.2746,265.5934,3109.0
2021-07-12 12:50:00,291.6,291.6,291.0,291.0,4529.0,265.6207,265.6207,265.0742,265.0742,4529.0
2021-07-12 13:00:00,291.12,291.63,291.11,291.48,5616.0,265.1835,265.648,265.1744,265.5114,5616.0
2021-07-12 13:10:00,291.47,291.93,291.44,291.83,5698.0,265.5023,265.9213,265.475,265.8302,5698.0
2021-07-12 13:20:00,291.88,291.88,291.32,291.73,5728.0,265.8758,265.8758,265.3657,265.7391,5728.0
2021-07-12 13:30:00,291.64,291.88,291.57,291.69,5168.0,265.6571,265.8758,265.5934,265.7027,5168.0
2021-07-12 13:40:00,291.7,291.77,291.36,291.56,5273.0,265.7118,265.7756,265.4021,265.5843,5273.0
2021-07-12 13:50:00,291.56,291.81,291.55,291.61,6430.0,265.5843,265.812,265.5752,265.6298,6430.0
2021-07-12 14:00:00,291.52,291.82,291.52,291.7,6195.0,265.5478,265.8211,265.5478,265.7118,6195.0
2021-07-12 14:10:00,291.7,291.8,291.58,291.69,5518.0,265.7118,265.8029,265.6025,265.7027,5518.0
2021-07-12 14:20:00,291.73,291.97,291.73,291.84,5282.0,265.7391,265.9577,265.7391,265.8393,5282.0
2021-07-12 14:30:00,291.89,291.97,291.13,291.17,14753.0,265.8849,265.9577,265.1926,265.229,14753.0
2021-07-12 14:40:00,291.19,291.85,291.19,291.79,5335.0,265.2472,265.8484,265.2472,265.7938,5335.0
2021-07-12 14:50:00,291.82,291.89,291.59,291.63,7405.0,265.8211,265.8849,265.6116,265.648,7405.0
2021-07-12 15:00:00,291.6,291.71,291.51,291.51,4792.0,265.6207,265.7209,265.5387,265.5387,4792.0
2021-07-12 15:10:00,291.54,291.93,291.52,291.93,6931.0,265.5661,265.9213,265.5478,265.9213,6931.0
2021-07-12 15:20:00,291.87,291.94,291.6,291.81,6812.0,265.8666,265.9304,265.6207,265.812,6812.0
2021-07-12 15:30:00,291.81,291.98,291.51,291.51,9804.0,265.812,265.9668,265.5387,265.5387,9804.0
2021-07-12 15:40:00,291.59,291.79,291.58,291.72,11336.0,265.6116,265.7938,265.6025,265.73,11336.0
2021-07-12 15:50:00,291.58,291.75,290.99,291.04,56601.0,265.6025,265.7573,265.0651,265.1106,56601.0
2021-07-13 09:30:00,290.67,291.7,290.19,291.32,18094.0,264.7736,265.7118,264.3363,265.3657,18094.0
2021-07-13 09:40:00,291.34,291.35,289.9,290.05,3936.0,265.3839,265.393,264.0722,264.2088,3936.0
2021-07-13 09:50:00,290.18,290.28,289.47,289.97,5221.0,264.3272,264.4183,263.6805,264.1359,5221.0
2021-07-13 10:00:00,289.74,289.93,289.17,289.93,5453.0,263.9264,264.0995,263.4072,264.0995,5453.0
2021-07-13 10:10:00,289.97,289.97,289.13,289.57,10456.0,264.1359,264.1359,263.3708,263.7716,10456.0
2021-07-13 10:20:00,289.69,290.18,289.48,290.13,11868.0,263.8809,264.3272,263.6896,264.2817,11868.0
2021-07-13 10:30:00,290.11,290.5,289.93,290.06,5323.0,264.2635,264.6187,264.0995,264.2179,5323.0
2021-07-13 10:40:00,290.11,290.11,289.43,289.52,6177.0,264.2635,264.2635,263.644,263.726,6177.0
2021-07-13 10:50:00,289.54,289.77,289.46,289.54,5023.0,263.7442,263.9537,263.6714,263.7442,5023.0
2021-07-13 11:00:00,289.64,289.65,288.77,288.77,9332.0,263.8353,263.8444,263.0428,263.0428,9332.0
2021-07-13 11:10:00,288.86,289.23,288.86,289.04,6352.0,263.1248,263.4619,263.1248,263.2888,6352.0
2021-07-13 11:20:00,288.9,289.48,288.89,289.02,4678.0,263.1613,263.6896,263.1521,263.2706,4678.0
2021-07-13 11:30:00,288.99,289.23,288.82,289.1,4270.0,263.2432,263.4619,263.0884,263.3434,4270.0
2021-07-13 11:40:00,289.23,289.52,289.03,289.51,4704.0,263.4619,263.726,263.2797,263.7169,4704.0
2021-07-13 11:50:00,289.56,289.72,289.52,289.72,2751.0,263.7625,263.9082,263.726,263.9082,2751.0
2021-07-13 12:00:00,289.65,289.65,289.26,289.46,3320.0,263.8444,263.8444,263.4892,263.6714,3320.0
2021-07-13 12:10:00,289.47,289.52,289.14,289.38,3212.0,263.6805,263.726,263.3799,263.5985,3212.0
2021-07-13 12:20:00,289.3,289.47,288.9,289.02,4156.0,263.5256,263.6805,263.1613,263.2706,4156.0
2021-07-13 12:30:00,288.97,289.04,288.94,289.0,1757.0,263.225,263.2888,263.1977,263.2523,1757.0
2021-07-13 12:40:00,288.95,289.11,288.94,288.96,2493.0,263.2068,263.3525,263.1977,263.2159,2493.0
2021-07-13 12:50:00,288.94,289.05,288.89,289.05,2891.0,263.1977,263.2979,263.1521,263.2979,2891.0
2021-07-13 13:00:00,288.95,289.06,288.85,289.06,3172.0,263.2068,263.307,263.1157,263.307,3172.0
2021-07-13 13:10:00,289.04,289.11,288.48,288.48,4648.0,263.2888,263.3525,262.7787,262.7787,4648.0
2021-07-13 13:20:00,288.39,288.8,288.39,288.62,4711.0,262.6967,263.0702,262.6967,262.9062,4711.0
2021-07-13 13:30:00,288.67,288.88,288.57,288.84,4227.0,262.9517,263.143,262.8607,263.1066,4227.0
2021-07-13 13:40:00,288.9,289.36,288.89,289.15,3842.0,263.1613,263.5803,263.1521,263.389,3842.0
2021-07-13 13:50:00,289.09,289.2,288.75,288.87,6867.0,263.3343,263.4345,263.0246,263.1339,6867.0
2021-07-13 14:00:00,288.78,288.78,288.14,288.48,7930.0,263.0519,263.0519,262.469,262.7787,7930.0
2021-07-13 14:10:00,288.37,288.6,288.35,288.6,2311.0,262.6785,262.888,262.6603,262.888,2311.0
2021-07-13 14:20:00,288.67,288.75,288.52,288.62,2873.0,262.9517,263.0246,262.8151,262.9062,2873.0
2021-07-13 14:30:00,288.7,288.7,288.36,288.36,3868.0,262.9791,262.9791,262.6694,262.6694,3868.0
2021-07-13 14:40:00,288.26,288.36,288.04,288.36,4102.0,262.5783,262.6694,262.3779,262.6694,4102.0
2021-07-13 14:50:00,288.33,288.52,288.22,288.5,3894.0,262.642,262.8151,262.5418,262.7969,3894.0
2021-07-13 15:00:00,288.47,288.64,288.29,288.29,3533.0,262.7696,262.9244,262.6056,262.6056,3533.0
2021-07-13 15:10:00,288.23,288.32,288.05,288.19,4963.0,262.5509,262.6329,262.387,262.5145,4963.0
2021-07-13 15:20:00,288.19,288.39,287.99,288.36,5807.0,262.5145,262.6967,262.3323,262.6694,5807.0
2021-07-13 15:30:00,288.36,288.83,288.3,288.81,15471.0,262.6694,263.0975,262.6147,263.0793,15471.0
2021-07-13 15:40:00,288.77,289.11,288.77,288.85,8452.0,263.0428,263.3525,263.0428,263.1157,8452.0
2021-07-13 15:50:00,288.74,289.0,288.51,288.85,46926.0,263.0155,263.2523,262.806,263.1157,46926.0
2021-07-14 09:30:00,288.8,291.05,288.8,290.75,16791.0,263.0702,265.1197,263.0702,264.8464,16791.0
2021-07-14 09:40:00,290.88,291.27,290.51,290.51,5597.0,264.9649,265.3201,264.6278,264.6278,5597.0
2021-07-14 09:50:00,290.93,290.93,289.6,289.6,6726.0,265.0104,265.0104,263.7989,263.7989,6726.0
2021-07-14 10:00:00,289.71,289.85,288.48,288.81,8149.0,263.8991,264.0266,262.7787,263.0793,8149.0
2021-07-14 10:10:00,288.8,289.44,288.67,289.36,4276.0,263.0702,263.6531,262.9517,263.5803,4276.0
2021-07-14 10:20:00,289.37,289.52,289.05,289.06,2884.0,263.5894,263.726,263.2979,263.307,2884.0
2021-07-14 10:30:00,289.02,289.31,288.9,288.98,5115.0,263.2706,263.5347,263.1613,263.2341,5115.0
2021-07-14 10:40:00,289.09,289.09,288.48,288.71,7954.0,263.3343,263.3343,262.7787,262.9882,7954.0
2021-07-14 10:50:00,288.78,288.85,288.59,288.59,3999.0,263.0519,263.1157,262.8789,262.8789,3999.0
2021-07-14 11:00:00,288.57,288.58,288.05,288.06,6746.0,262.8607,262.8698,262.387,262.3961,6746.0
2021-07-14 11:10:00,288.05,288.48,287.87,288.48,3535.0,262.387,262.7787,262.223,262.7787,3535.0
2021-07-14 11:20:00,288.47,288.86,288.26,288.39,5403.0,262.7696,263.1248,262.5783,262.6967,5403.0
2021-07-14 11:30:00,288.46,288.89,288.45,288.79,3044.0,262.7605,263.1521,262.7513,263.0611,3044.0
2021-07-14 11:40:00,288.72,288.72,288.33,288.34,4410.0,262.9973,262.9973,262.642,262.6511,4410.0
2021-07-14 11:50:00,288.18,288.63,287.84,288.63,9481.0,262.5054,262.9153,262.1957,262.9153,9481.0
2021-07-14 12:00:00,288.74,289.11,288.67,288.96,3333.0,263.0155,263.3525,262.9517,263.2159,3333.0
2021-07-14 12:10:00,288.84,288.95,288.68,288.68,4665.0,263.1066,263.2068,262.9609,262.9609,4665.0
2021-07-14 12:20:00,288.79,289.11,288.79,289.09,4641.0,263.0611,263.3525,263.0611,263.3343,4641.0
2021-07-14 12:30:00,289.11,289.16,288.87,289.04,4980.0,263.3525,263.3981,263.1339,263.2888,4980.0
2021-07-14 12:40:00,289.0,289.34,289.0,289.06,3310.0,263.2523,263.5621,263.2523,263.307,3310.0
2021-07-14 12:50:00,289.17,289.46,289.15,289.15,3646.0,263.4072,263.6714,263.389,263.389,3646.0
2021-07-14 13:00:00,289.06,289.06,288.64,288.64,2839.0,263.307,263.307,262.9244,262.9244,2839.0
2021-07-14 13:10:00,288.65,289.12,288.64,288.73,3479.0,262.9335,263.3617,262.9244,263.0064,3479.0
2021-07-14 13:20:00,288.81,289.01,288.53,288.94,4534.0,263.0793,263.2615,262.8242,263.1977,4534.0
2021-07-14 13:30:00,288.92,289.26,288.91,289.06,4014.0,263.1795,263.4892,263.1704,263.307,4014.0
2021-07-14 13:40:00,289.1,289.23,288.78,288.78,4143.0,263.3434,263.4619,263.0519,263.0519,4143.0
2021-07-14 13:50:00,288.87,289.27,288.82,289.26,7175.0,263.1339,263.4983,263.0884,263.4892,7175.0
2021-07-14 14:00:00,289.34,289.55,289.29,289.29,6164.0,263.5621,263.7533,263.5165,263.5165,6164.0
2021-07-14 14:10:00,289.3,289.39,289.27,289.28,2846.0,263.5256,263.6076,263.4983,263.5074,2846.0
2021-07-14 14:20:00,289.31,289.5,288.94,288.94,9950.0,263.5347,263.7078,263.1977,263.1977,9950.0
2021-07-14 14:30:00,289.03,289.03,288.25,288.25,11356.0,263.2797,263.2797,262.5692,262.5692,11356.0
2021-07-14 14:40:00,288.26,288.27,288.0,288.09,9623.0,262.5783,262.5874,262.3414,262.4234,9623.0
2021-07-14 14:50:00,288.13,288.26,287.87,288.13,6618.0,262.4599,262.5783,262.223,262.4599,6618.0
2021-07-14 15:00:00,288.22,288.39,288.13,288.28,8098.0,262.5418,262.6967,262.4599,262.5965,8098.0
2021-07-14 15:10:00,288.23,288.35,287.94,288.0,5049.0,262.5509,262.6603,262.2868,262.3414,5049.0
2021-07-14 15:20:00,288.03,288.27,287.99,288.03,4418.0,262.3688,262.5874,262.3323,262.3688,4418.0
2021-07-14 15:30:00,287.99,288.36,287.93,288.19,8216.0,262.3323,262.6694,262.2777,262.5145,8216.0
2021-07-14 15:40:00,288.15,288.37,288.0,288.33,11277.0,262.4781,262.6785,262.3414,262.642,11277.0
2021-07-14 15:50:00,288.28,288.56,287.76,288.16,58632.0,262.5965,262.8515,262.1228,262.4872,58632.0
2021-07-15 09:30:00,286.65,289.14,286.65,288.94,17653.0,261.1117,263.3799,261.1117,263.1977,17653.0
2021-07-15 09:40:00,289.3,289.3,288.27,288.7,3091.0,263.5256,263.5256,262.5874,262.9791,3091.0
2021-07-15 09:50:00,288.83,289.09,288.08,288.46,9442.0,263.0975,263.3343,262.4143,262.7605,9442.0
2021-07-15 10:00:00,288.41,289.1,288.34,288.88,4888.0,262.7149,263.3434,262.6511,263.143,4888.0
2021-07-15 10:10:00,289.02,289.23,288.97,289.14,6794.0,263.2706,263.4619,263.225,263.3799,6794.0
2021-07-15 10:20:00,289.05,289.31,288.43,289.29,8671.0,263.2979,263.5347,262.7331,263.5165,8671.0
2021-07-15 10:30:00,289.4,289.91,289.4,289.91,7348.0,263.6167,264.0813,263.6167,264.0813,7348.0
2021-07-15 10:40:00,289.77,290.05,289.52,289.76,4874.0,263.9537,264.2088,263.726,263.9446,4874.0
2021-07-15 10:50:00,289.64,290.22,289.64,289.71,2418.0,263.8353,264.3637,263.8353,263.8991,2418.0
2021-07-15 11:00:00,289.71,290.02,289.5,289.83,8475.0,263.8991,264.1815,263.7078,264.0084,8475.0
2021-07-15 11:10:00,289.75,290.24,289.68,289.71,3927.0,263.9355,264.3819,263.8718,263.8991,3927.0
2021-07-15 11:20:00,289.56,289.67,289.3,289.55,7233.0,263.7625,263.8627,263.5256,263.7533,7233.0
2021-07-15 11:30:00,289.62,289.81,289.31,289.67,3476.0,263.8171,263.9902,263.5347,263.8627,3476.0
2021-07-15 11:40:00,289.69,289.9,289.57,289.86,3850.0,263.8809,264.0722,263.7716,264.0357,3850.0
2021-07-15 11:50:00,289.7,289.87,289.28,289.29,4875.0,263.89,264.0448,263.5074,263.5165,4875.0
2021-07-15 12:00:00,289.32,289.46,288.73,288.73,7723.0,263.5438,263.6714,263.0064,263.0064,7723.0
2021-07-15 12:10:00,288.73,288.89,288.57,288.71,12395.0,263.0064,263.1521,262.8607,262.9882,12395.0
2021-07-15 12:20:00,288.69,288.81,288.32,288.32,6097.0,262.97,263.0793,262.6329,262.6329,6097.0
2021-07-15 12:30:00,288.32,288.52,288.01,288.09,7188.0,262.6329,262.8151,262.3505,262.4234,7188.0
2021-07-15 12:40:00,288.13,288.4,287.99,288.32,6618.0,262.4599,262.7058,262.3323,262.6329,6618.0
2021-07-15 12:50:00,288.29,288.59,288.29,288.59,1602.0,262.6056,262.8789,262.6056,262.8789,1602.0
2021-07-15 13:00:00,288.56,288.85,288.44,288.81,3398.0,262.8515,263.1157,262.7422,263.0793,3398.0
2021-07-15 13:10:00,288.81,288.83,288.31,288.37,5616.0,263.0793,263.0975,262.6238,262.6785,5616.0
2021-07-15 13:20:00,288.26,288.48,288.26,288.31,3162.0,262.5783,262.7787,262.5783,262.6238,3162.0
2021-07-15 13:30:00,288.3,288.33,288.04,288.19,4896.0,262.6147,262.642,262.3779,262.5145,4896.0
2021-07-15 13:40:00,288.25,288.34,287.8,287.85,5567.0,262.5692,262.6511,262.1593,262.2048,5567.0
2021-07-15 13:50:00,287.8,287.9,287.59,287.62,7620.0,262.1593,262.2503,261.968,261.9953,7620.0
2021-07-15 14:00:00,287.58,287.9,287.52,287.87,5502.0,261.9589,262.2503,261.9042,262.223,5502.0
2021-07-15 14:10:00,287.8,287.86,287.69,287.77,2856.0,262.1593,262.2139,262.0591,262.1319,2856.0
2021-07-15 14:20:00,287.74,288.04,287.74,287.96,3059.0,262.1046,262.3779,262.1046,262.305,3059.0
2021-07-15 14:30:00,287.94,288.05,287.85,287.9,2384.0,262.2868,262.387,262.2048,262.2503,2384.0
2021-07-15 14:40:00,287.75,287.87,287.59,287.87,2891.0,262.1137,262.223,261.968,262.223,2891.0
2021-07-15 14:50:00,287.86,287.92,287.67,287.91,5057.0,262.2139,262.2686,262.0408,262.2595,5057.0
2021-07-15 15:00:00,287.97,288.07,287.76,288.01,4298.0,262.3141,262.4052,262.1228,262.3505,4298.0
2021-07-15 15:10:00,288.09,288.33,287.96,288.33,2728.0,262.4234,262.642,262.305,262.642,2728.0
2021-07-15 15:20:00,288.31,288.34,288.14,288.15,3895.0,262.6238,262.6511,262.469,262.4781,3895.0
2021-07-15 15:30:00,288.14,288.18,287.82,287.87,7174.0,262.469,262.5054,262.1775,262.223,7174.0
2021-07-15 15:40:00,287.9,288.12,287.7,287.99,8937.0,262.2503,262.4507,262.0682,262.3323,8937.0
2021-07-15 15:50:00,288.05,288.32,287.97,288.11,37921.0,262.387,262.6329,262.3141,262.4416,37921.0
2021-07-16 09:30:00,288.78,289.35,287.49,287.53,28939.0,263.0519,263.5712,261.8769,261.9133,28939.0
2021-07-16 09:40:00,287.23,287.23,286.35,286.38,2937.0,261.64,261.64,260.8384,260.8658,2937.0
2021-07-16 09:50:00,286.18,286.72,286.13,286.13,4715.0,260.6836,261.1755,260.638,260.638,4715.0
2021-07-16 10:00:00,286.13,286.63,285.65,285.82,9312.0,260.638,261.0935,260.2008,260.3557,9312.0
2021-07-16 10:10:00,285.68,285.69,284.94,285.19,9489.0,260.2281,260.2372,259.5541,259.7818,9489.0
2021-07-16 10:20:00,285.19,285.6,284.32,284.66,9908.0,259.7818,260.1553,258.9893,259.299,9908.0
2021-07-16 10:30:00,284.31,284.87,284.16,284.83,10349.0,258.9802,259.4903,258.8436,259.4539,10349.0
2021-07-16 10:40:00,284.71,285.52,284.27,285.29,10009.0,259.3446,260.0824,258.9438,259.8729,10009.0
2021-07-16 10:50:00,285.48,286.13,285.36,286.13,8908.0,260.0459,260.638,259.9366,260.638,8908.0
2021-07-16 11:00:00,286.14,286.92,285.97,286.92,10165.0,260.6471,261.3577,260.4923,261.3577,10165.0
2021-07-16 11:10:00,286.89,287.16,286.4,286.43,23172.0,261.3303,261.5763,260.884,260.9113,23172.0
2021-07-16 11:20:00,286.4,287.0,286.3,286.39,6340.0,260.884,261.4305,260.7929,260.8749,6340.0
2021-07-16 11:30:00,286.37,286.99,286.18,286.91,5309.0,260.8567,261.4214,260.6836,261.3485,5309.0
2021-07-16 11:40:00,286.97,286.99,286.47,286.47,6092.0,261.4032,261.4214,260.9477,260.9477,6092.0
2021-07-16 11:50:00,286.46,286.75,286.36,286.73,8267.0,260.9386,261.2028,260.8475,261.1846,8267.0
2021-07-16 12:00:00,286.75,287.15,286.62,287.03,5418.0,261.2028,261.5672,261.0844,261.4579,5418.0
2021-07-16 12:10:00,287.05,287.27,287.05,287.12,4752.0,261.4761,261.6765,261.4761,261.5398,4752.0
2021-07-16 12:20:00,287.1,287.22,286.71,286.96,4451.0,261.5216,261.6309,261.1664,261.3941,4451.0
2021-07-16 12:30:00,286.96,287.19,286.79,286.9,5537.0,261.3941,261.6036,261.2392,261.3394,5537.0
2021-07-16 12:40:00,286.78,287.04,286.6,287.04,2931.0,261.2301,261.467,261.0662,261.467,2931.0
2021-07-16 12:50:00,287.06,287.06,286.46,286.47,4184.0,261.4852,261.4852,260.9386,260.9477,4184.0
2021-07-16 13:00:00,286.17,286.37,286.09,286.09,7377.0,260.6745,260.8567,260.6016,260.6016,7377.0
2021-07-16 13:10:00,286.03,286.48,286.0,286.48,5216.0,260.5469,260.9569,260.5196,260.9569,5216.0
2021-07-16 13:20:00,286.51,286.51,286.14,286.34,5997.0,260.9842,260.9842,260.6471,260.8293,5997.0
2021-07-16 13:30:00,286.27,286.47,286.03,286.47,6692.0,260.7656,260.9477,260.5469,260.9477,6692.0
2021-07-16 13:40:00,286.38,286.41,286.05,286.13,4217.0,260.8658,260.8931,260.5652,260.638,4217.0
2021-07-16 13:50:00,286.13,286.43,286.12,286.4,5077.0,260.638,260.9113,260.6289,260.884,5077.0
2021-07-16 14:00:00,286.29,286.59,286.15,286.36,4148.0,260.7838,261.0571,260.6563,260.8475,4148.0
2021-07-16 14:10:00,286.39,286.39,285.94,286.04,5020.0,260.8749,260.8749,260.465,260.5561,5020.0
2021-07-16 14:20:00,286.0,286.01,285.3,285.4,6670.0,260.5196,260.5287,259.882,259.9731,6670.0
2021-07-16 14:30:00,285.39,285.4,285.09,285.23,5463.0,259.964,259.9731,259.6907,259.8182,5463.0
2021-07-16 14:40:00,285.29,285.74,285.29,285.74,6713.0,259.8729,260.2828,259.8729,260.2828,6713.0
2021-07-16 14:50:00,285.85,285.95,285.62,285.75,6066.0,260.383,260.4741,260.1735,260.2919,6066.0
2021-07-16 15:00:00,285.71,285.71,285.32,285.41,6722.0,260.2555,260.2555,259.9002,259.9822,6722.0
2021-07-16 15:10:00,285.46,285.66,285.27,285.63,8228.0,260.0277,260.2099,259.8547,260.1826,8228.0
2021-07-16 15:20:00,285.57,285.78,285.46,285.72,8869.0,260.1279,260.3192,260.0277,260.2646,8869.0
2021-07-16 15:30:00,285.76,285.92,285.62,285.79,8974.0,260.301,260.4467,260.1735,260.3283,8974.0
2021-07-16 15:40:00,285.79,286.09,285.39,285.41,22957.0,260.3283,260.6016,259.964,259.9822,22957.0
2021-07-16 15:50:00,285.37,285.69,285.02,285.55,71674.0,259.9457,260.2372,259.6269,260.1097,71674.0
2021-07-19 09:30:00,282.6,283.69,281.84,282.22,28095.0,257.4225,258.4154,256.7302,257.0764,28095.0
2021-07-19 09:40:00,282.23,282.52,281.54,282.0,21638.0,257.0855,257.3497,256.457,256.876,21638.0
2021-07-19 09:50:00,281.75,282.65,281.23,282.65,20321.0,256.6483,257.4681,256.1746,257.4681,20321.0
2021-07-19 10:00:00,282.68,283.2,281.95,282.3,9247.0,257.4954,257.9691,256.8304,257.1493,9247.0
2021-07-19 10:10:00,282.16,282.62,281.21,281.21,8403.0,257.0217,257.4408,256.1564,256.1564,8403.0
2021-07-19 10:20:00,281.05,282.66,280.96,282.52,13709.0,256.0106,257.4772,255.9286,257.3497,13709.0
2021-07-19 10:30:00,282.53,282.54,281.84,282.47,4386.0,257.3588,257.3679,256.7302,257.3041,4386.0
2021-07-19 10:40:00,282.32,282.89,281.96,282.65,6350.0,257.1675,257.6867,256.8396,257.4681,6350.0
2021-07-19 10:50:00,282.66,282.75,281.53,281.57,6068.0,257.4772,257.5592,256.4479,256.4843,6068.0
2021-07-19 11:00:00,281.55,282.21,280.96,282.21,6443.0,256.4661,257.0673,255.9286,257.0673,6443.0
2021-07-19 11:10:00,282.08,282.62,281.83,282.55,3264.0,256.9489,257.4408,256.7211,257.377,3264.0
2021-07-19 11:20:00,282.38,282.38,281.28,281.33,5297.0,257.2221,257.2221,256.2201,256.2657,5297.0
2021-07-19 11:30:00,281.25,281.82,281.19,281.25,11824.0,256.1928,256.712,256.1382,256.1928,11824.0
2021-07-19 11:40:00,281.52,281.93,281.51,281.59,4608.0,256.4388,256.8122,256.4296,256.5025,4608.0
2021-07-19 11:50:00,281.72,282.09,281.52,281.85,5014.0,256.6209,256.958,256.4388,256.7394,5014.0
2021-07-19 12:00:00,281.84,281.91,280.72,280.72,5995.0,256.7302,256.794,255.71,255.71,5995.0
2021-07-19 12:10:00,280.55,280.85,280.27,280.51,7662.0,255.5552,255.8284,255.3001,255.5187,7662.0
2021-07-19 12:20:00,280.46,280.58,280.07,280.13,7687.0,255.4732,255.5825,255.1179,255.1726,7687.0
2021-07-19 12:30:00,280.04,280.31,279.85,280.2,8872.0,255.0906,255.3366,254.9175,255.2364,8872.0
2021-07-19 12:40:00,280.0,280.02,279.39,279.7,8544.0,255.0542,255.0724,254.4985,254.7809,8544.0
2021-07-19 12:50:00,279.57,280.49,279.49,280.4,12030.0,254.6625,255.5005,254.5896,255.4185,12030.0
2021-07-19 13:00:00,280.33,280.82,280.33,280.71,5969.0,255.3548,255.8011,255.3548,255.7009,5969.0
2021-07-19 13:10:00,280.58,280.62,280.01,280.34,4436.0,255.5825,255.6189,255.0633,255.3639,4436.0
2021-07-19 13:20:00,280.29,280.58,279.96,280.25,7343.0,255.3183,255.5825,255.0177,255.2819,7343.0
2021-07-19 13:30:00,280.07,280.16,279.79,279.89,6515.0,255.1179,255.1999,254.8629,254.954,6515.0
2021-07-19 13:40:00,279.92,279.92,279.35,279.35,5722.0,254.9813,254.9813,254.4621,254.4621,5722.0
2021-07-19 13:50:00,279.19,279.81,279.0,279.49,9857.0,254.3163,254.8811,254.1433,254.5896,9857.0
2021-07-19 14:00:00,279.46,280.09,279.06,279.14,7821.0,254.5623,255.1362,254.1979,254.2708,7821.0
2021-07-19 14:10:00,279.27,279.85,279.22,279.85,6131.0,254.3892,254.9175,254.3437,254.9175,6131.0
2021-07-19 14:20:00,279.89,279.96,279.53,279.79,7507.0,254.954,255.0177,254.626,254.8629,7507.0
2021-07-19 14:30:00,279.75,279.76,279.1,279.18,9884.0,254.8264,254.8356,254.2344,254.3072,9884.0
2021-07-19 14:40:00,279.13,279.79,279.13,279.79,15475.0,254.2617,254.8629,254.2617,254.8629,15475.0
2021-07-19 14:50:00,279.81,280.06,279.53,279.59,14496.0,254.8811,255.1088,254.626,254.6807,14496.0
2021-07-19 15:00:00,279.59,280.05,279.33,280.0,9409.0,254.6807,255.0997,254.4439,255.0542,9409.0
2021-07-19 15:10:00,279.95,280.22,279.64,279.83,12231.0,255.0086,255.2546,254.7262,254.8993,12231.0
2021-07-19 15:20:00,279.91,280.65,279.84,280.38,20038.0,254.9722,255.6463,254.9084,255.4003,20038.0
2021-07-19 15:30:00,280.37,281.0,280.35,280.82,38355.0,255.3912,255.9651,255.373,255.8011,38355.0
2021-07-19 15:40:00,280.85,281.71,280.82,281.4,41154.0,255.8284,256.6118,255.8011,256.3294,41154.0
2021-07-19 15:50:00,281.44,282.55,281.28,282.31,98566.0,256.3659,257.377,256.2201,257.1584,98566.0
2021-07-20 09:30:00,283.02,283.46,282.2,282.93,40154.0,257.8051,258.2059,257.0582,257.7231,40154.0
2021-07-20 09:40:00,282.58,283.85,282.32,283.85,9482.0,257.4043,258.5612,257.1675,258.5612,9482.0
2021-07-20 09:50:00,283.89,284.29,283.67,284.29,7524.0,258.5976,258.962,258.3972,258.962,7524.0
2021-07-20 10:00:00,284.11,285.49,283.99,285.0,10561.0,258.798,260.0551,258.6887,259.6087,10561.0
2021-07-20 10:10:00,285.11,286.11,284.72,286.01,9695.0,259.7089,260.6198,259.3537,260.5287,9695.0
2021-07-20 10:20:00,286.02,286.45,285.67,286.14,10904.0,260.5378,260.9295,260.219,260.6471,10904.0
2021-07-20 10:30:00,286.07,286.36,285.59,285.69,12742.0,260.5834,260.8475,260.1461,260.2372,12742.0
2021-07-20 10:40:00,285.77,286.35,285.55,286.35,7538.0,260.3101,260.8384,260.1097,260.8384,7538.0
2021-07-20 10:50:00,286.31,286.43,285.87,286.33,6241.0,260.802,260.9113,260.4012,260.8202,6241.0
2021-07-20 11:00:00,286.34,287.4,286.23,287.31,16987.0,260.8293,261.7949,260.7291,261.7129,16987.0
2021-07-20 11:10:00,287.29,288.0,286.98,287.26,27115.0,261.6947,262.3414,261.4123,261.6674,27115.0
2021-07-20 11:20:00,287.34,287.78,286.75,286.85,17354.0,261.7402,262.141,261.2028,261.2939,17354.0
2021-07-20 11:30:00,286.93,287.24,286.67,287.0,12638.0,261.3668,261.6491,261.1299,261.4305,12638.0
2021-07-20 11:40:00,287.0,287.83,286.9,287.67,14154.0,261.4305,262.1866,261.3394,262.0408,14154.0
2021-07-20 11:50:00,287.54,288.76,287.46,288.4,18757.0,261.9224,263.0337,261.8495,262.7058,18757.0
2021-07-20 12:00:00,288.54,288.58,287.66,288.12,8158.0,262.8333,262.8698,262.0317,262.4507,8158.0
2021-07-20 12:10:00,288.1,288.85,288.06,288.78,7149.0,262.4325,263.1157,262.3961,263.0519,7149.0
2021-07-20 12:20:00,288.88,289.09,288.55,288.92,10504.0,263.143,263.3343,262.8424,263.1795,10504.0
2021-07-20 12:30:00,288.88,289.1,288.7,288.89,9118.0,263.143,263.3434,262.9791,263.1521,9118.0
2021-07-20 12:40:00,288.96,289.17,288.8,289.0,15672.0,263.2159,263.4072,263.0702,263.2523,15672.0
2021-07-20 12:50:00,289.1,289.86,289.01,289.64,16118.0,263.3434,264.0357,263.2615,263.8353,16118.0
2021-07-20 13:00:00,289.62,289.69,288.62,288.79,24738.0,263.8171,263.8809,262.9062,263.0611,24738.0
2021-07-20 13:10:00,288.69,288.69,288.12,288.19,10505.0,262.97,262.97,262.4507,262.5145,10505.0
2021-07-20 13:20:00,288.22,288.53,288.2,288.43,9470.0,262.5418,262.8242,262.5236,262.7331,9470.0
2021-07-20 13:30:00,288.51,288.55,288.05,288.23,8775.0,262.806,262.8424,262.387,262.5509,8775.0
2021-07-20 13:40:00,288.19,288.31,287.55,287.67,6930.0,262.5145,262.6238,261.9315,262.0408,6930.0
2021-07-20 13:50:00,287.66,287.79,287.37,287.48,9012.0,262.0317,262.1501,261.7676,261.8678,9012.0
2021-07-20 14:00:00,287.53,288.17,287.53,287.78,7770.0,261.9133,262.4963,261.9133,262.141,7770.0
2021-07-20 14:10:00,287.69,287.79,287.18,287.18,10354.0,262.0591,262.1501,261.5945,261.5945,10354.0
2021-07-20 14:20:00,287.02,287.03,285.92,286.06,11484.0,261.4487,261.4579,260.4467,260.5743,11484.0
2021-07-20 14:30:00,286.11,286.39,285.9,286.21,17769.0,260.6198,260.8749,260.4285,260.7109,17769.0
2021-07-20 14:40:00,286.13,286.27,285.63,285.63,10862.0,260.638,260.7656,260.1826,260.1826,10862.0
2021-07-20 14:50:00,285.6,285.83,285.28,285.28,9175.0,260.1553,260.3648,259.8638,259.8638,9175.0
2021-07-20 15:00:00,285.37,285.69,285.23,285.64,10544.0,259.9457,260.2372,259.8182,260.1917,10544.0
2021-07-20 15:10:00,285.88,286.32,285.82,286.32,22534.0,260.4103,260.8111,260.3557,260.8111,22534.0
2021-07-20 15:20:00,286.25,286.39,285.38,285.63,14875.0,260.7473,260.8749,259.9549,260.1826,14875.0
2021-07-20 15:30:00,285.66,285.72,285.19,285.61,9701.0,260.2099,260.2646,259.7818,260.1644,9701.0
2021-07-20 15:40:00,285.59,285.92,285.41,285.91,10428.0,260.1461,260.4467,259.9822,260.4376,10428.0
2021-07-20 15:50:00,285.97,286.14,285.61,286.07,65652.0,260.4923,260.6471,260.1644,260.5834,65652.0
2021-07-21 09:30:00,286.77,287.95,285.82,287.87,17780.0,261.221,262.2959,260.3557,262.223,17780.0
2021-07-21 09:40:00,287.94,287.94,286.89,287.49,10287.0,262.2868,262.2868,261.3303,261.8769,10287.0
2021-07-21 09:50:00,287.51,287.58,286.75,286.95,12352.0,261.8951,261.9589,261.2028,261.385,12352.0
2021-07-21 10:00:00,287.07,287.23,286.63,286.81,21106.0,261.4943,261.64,261.0935,261.2575,21106.0
2021-07-21 10:10:00,286.83,287.13,286.49,286.49,9880.0,261.2757,261.5489,260.966,260.966,9880.0
2021-07-21 10:20:00,286.82,287.0,286.4,286.4,13246.0,261.2666,261.4305,260.884,260.884,13246.0
2021-07-21 10:30:00,286.41,287.13,286.25,287.12,4541.0,260.8931,261.5489,260.7473,261.5398,4541.0
2021-07-21 10:40:00,287.13,287.7,287.13,287.3,7931.0,261.5489,262.0682,261.5489,261.7038,7931.0
2021-07-21 10:50:00,287.09,287.65,287.09,287.59,8750.0,261.5125,262.0226,261.5125,261.968,8750.0
2021-07-21 11:00:00,287.65,287.96,287.48,287.51,7523.0,262.0226,262.305,261.8678,261.8951,7523.0
2021-07-21 11:10:00,287.54,287.54,287.13,287.37,4624.0,261.9224,261.9224,261.5489,261.7676,4624.0
2021-07-21 11:20:00,287.39,287.61,287.29,287.44,5508.0,261.7858,261.9862,261.6947,261.8313,5508.0
2021-07-21 11:30:00,287.24,287.55,287.17,287.33,4702.0,261.6491,261.9315,261.5854,261.7311,4702.0
2021-07-21 11:40:00,287.18,287.36,287.12,287.18,3691.0,261.5945,261.7585,261.5398,261.5945,3691.0
2021-07-21 11:50:00,287.22,287.8,287.01,287.8,9334.0,261.6309,262.1593,261.4396,262.1593,9334.0
2021-07-21 12:00:00,287.68,287.68,286.99,287.0,4125.0,262.0499,262.0499,261.4214,261.4305,4125.0
2021-07-21 12:10:00,286.85,286.85,286.53,286.63,3055.0,261.2939,261.2939,261.0024,261.0935,3055.0
2021-07-21 12:20:00,286.62,286.63,286.07,286.18,2508.0,261.0844,261.0935,260.5834,260.6836,2508.0
2021-07-21 12:30:00,286.22,286.6,286.18,286.45,7537.0,260.72,261.0662,260.6836,260.9295,7537.0
2021-07-21 12:40:00,286.25,286.65,286.14,286.51,3627.0,260.7473,261.1117,260.6471,260.9842,3627.0
2021-07-21 12:50:00,286.55,286.66,286.34,286.4,4923.0,261.0206,261.1208,260.8293,260.884,4923.0
2021-07-21 13:00:00,286.44,286.48,286.25,286.43,13742.0,260.9204,260.9569,260.7473,260.9113,13742.0
2021-07-21 13:10:00,286.46,286.65,286.38,286.42,6724.0,260.9386,261.1117,260.8658,260.9022,6724.0
2021-07-21 13:20:00,286.44,287.3,286.44,287.3,11210.0,260.9204,261.7038,260.9204,261.7038,11210.0
2021-07-21 13:30:00,287.28,287.68,287.21,287.37,16238.0,261.6856,262.0499,261.6218,261.7676,16238.0
2021-07-21 13:40:00,287.27,287.38,287.16,287.33,9248.0,261.6765,261.7767,261.5763,261.7311,9248.0
2021-07-21 13:50:00,287.36,287.5,287.29,287.36,6226.0,261.7585,261.886,261.6947,261.7585,6226.0
2021-07-21 14:00:00,287.38,287.44,287.14,287.33,15776.0,261.7767,261.8313,261.5581,261.7311,15776.0
2021-07-21 14:10:00,287.32,287.61,287.32,287.49,4701.0,261.722,261.9862,261.722,261.8769,4701.0
2021-07-21 14:20:00,287.51,287.78,287.49,287.78,7090.0,261.8951,262.141,261.8769,262.141,7090.0
2021-07-21 14:30:00,287.7,287.94,287.66,287.92,6382.0,262.0682,262.2868,262.0317,262.2686,6382.0
2021-07-21 14:40:00,287.87,287.95,287.81,287.86,7826.0,262.223,262.2959,262.1684,262.2139,7826.0
2021-07-21 14:50:00,287.88,287.93,287.7,287.87,4732.0,262.2321,262.2777,262.0682,262.223,4732.0
2021-07-21 15:00:00,287.79,287.84,287.66,287.77,4157.0,262.1501,262.1957,262.0317,262.1319,4157.0
2021-07-21 15:10:00,287.74,287.77,287.25,287.44,5389.0,262.1046,262.1319,261.6583,261.8313,5389.0
2021-07-21 15:20:00,287.39,287.46,286.98,287.16,7270.0,261.7858,261.8495,261.4123,261.5763,7270.0
2021-07-21 15:30:00,287.19,287.31,286.81,286.81,13484.0,261.6036,261.7129,261.2575,261.2575,13484.0
2021-07-21 15:40:00,286.77,286.9,286.56,286.89,21863.0,261.221,261.3394,261.0297,261.3303,21863.0
2021-07-21 15:50:00,286.84,287.43,286.58,286.8,65883.0,261.2848,261.8222,261.0479,261.2483,65883.0
2021-07-22 09:30:00,287.95,288.57,286.76,287.23,18319.0,262.2959,262.8607,261.2119,261.64,18319.0
2021-07-22 09:40:00,287.47,287.95,286.86,287.7,12550.0,261.8587,262.2959,261.303,262.0682,12550.0
2021-07-22 09:50:00,287.75,288.65,287.74,288.22,10133.0,262.1137,262.9335,262.1046,262.5418,10133.0
2021-07-22 10:00:00,288.8,289.11,288.26,289.05,8182.0,263.0702,263.3525,262.5783,263.2979,8182.0
2021-07-22 10:10:00,288.96,289.17,288.54,288.86,5582.0,263.2159,263.4072,262.8333,263.1248,5582.0
2021-07-22 10:20:00,289.0,289.0,288.57,288.73,5010.0,263.2523,263.2523,262.8607,263.0064,5010.0
2021-07-22 10:30:00,288.49,288.64,287.71,288.09,4544.0,262.7878,262.9244,262.0773,262.4234,4544.0
2021-07-22 10:40:00,288.3,288.49,288.17,288.39,3666.0,262.6147,262.7878,262.4963,262.6967,3666.0
2021-07-22 10:50:00,288.18,288.64,288.08,288.08,15860.0,262.5054,262.9244,262.4143,262.4143,15860.0
2021-07-22 11:00:00,288.09,288.29,287.67,288.19,5275.0,262.4234,262.6056,262.0408,262.5145,5275.0
2021-07-22 11:10:00,288.11,288.12,287.31,287.99,12325.0,262.4416,262.4507,261.7129,262.3323,12325.0
2021-07-22 11:20:00,287.92,287.93,287.25,287.53,6042.0,262.2686,262.2777,261.6583,261.9133,6042.0
2021-07-22 11:30:00,287.63,287.78,287.53,287.77,1821.0,262.0044,262.141,261.9133,262.1319,1821.0
2021-07-22 11:40:00,287.87,287.87,287.54,287.71,10805.0,262.223,262.223,261.9224,262.0773,10805.0
2021-07-22 11:50:00,287.71,288.29,287.49,288.29,4558.0,262.0773,262.6056,261.8769,262.6056,4558.0
2021-07-22 12:00:00,288.39,288.45,288.16,288.36,4257.0,262.6967,262.7513,262.4872,262.6694,4257.0
2021-07-22 12:10:00,288.28,288.5,288.19,288.22,14463.0,262.5965,262.7969,262.5145,262.5418,14463.0
2021-07-22 12:20:00,288.32,288.33,288.13,288.31,3021.0,262.6329,262.642,262.4599,262.6238,3021.0
2021-07-22 12:30:00,288.24,288.51,288.15,288.51,5618.0,262.5601,262.806,262.4781,262.806,5618.0
2021-07-22 12:40:00,288.67,288.73,288.44,288.57,4300.0,262.9517,263.0064,262.7422,262.8607,4300.0
2021-07-22 12:50:00,288.56,289.03,288.47,288.89,5637.0,262.8515,263.2797,262.7696,263.1521,5637.0
2021-07-22 13:00:00,288.86,289.09,288.84,289.05,2659.0,263.1248,263.3343,263.1066,263.2979,2659.0
2021-07-22 13:10:00,288.95,289.15,288.85,288.99,3933.0,263.2068,263.389,263.1157,263.2432,3933.0
2021-07-22 13:20:00,288.93,289.13,288.87,289.05,1719.0,263.1886,263.3708,263.1339,263.2979,1719.0
2021-07-22 13:30:00,289.06,289.41,288.98,289.37,8032.0,263.307,263.6258,263.2341,263.5894,8032.0
2021-07-22 13:40:00,289.32,289.42,289.19,289.25,2843.0,263.5438,263.6349,263.4254,263.4801,2843.0
2021-07-22 13:50:00,289.31,289.31,289.08,289.3,5599.0,263.5347,263.5347,263.3252,263.5256,5599.0
2021-07-22 14:00:00,289.2,289.42,289.16,289.29,6041.0,263.4345,263.6349,263.3981,263.5165,6041.0
2021-07-22 14:10:00,289.42,289.43,289.21,289.37,9007.0,263.6349,263.644,263.4436,263.5894,9007.0
2021-07-22 14:20:00,289.4,289.58,289.3,289.56,7821.0,263.6167,263.7807,263.5256,263.7625,7821.0
2021-07-22 14:30:00,289.56,289.8,289.45,289.72,3596.0,263.7625,263.9811,263.6623,263.9082,3596.0
2021-07-22 14:40:00,289.65,289.73,289.02,289.1,36321.0,263.8444,263.9173,263.2706,263.3434,36321.0
2021-07-22 14:50:00,288.97,289.13,288.9,289.13,6831.0,263.225,263.3708,263.1613,263.3708,6831.0
2021-07-22 15:00:00,289.16,289.45,288.87,288.94,17418.0,263.3981,263.6623,263.1339,263.1977,17418.0
2021-07-22 15:10:00,288.95,288.95,288.52,288.8,8849.0,263.2068,263.2068,262.8151,263.0702,8849.0
2021-07-22 15:20:00,288.73,289.02,288.65,288.97,25768.0,263.0064,263.2706,262.9335,263.225,25768.0
2021-07-22 15:30:00,289.0,289.04,288.65,288.77,11755.0,263.2523,263.2888,262.9335,263.0428,11755.0
2021-07-22 15:40:00,288.78,289.11,288.54,288.81,18222.0,263.0519,263.3525,262.8333,263.0793,18222.0
2021-07-22 15:50:00,288.6,288.88,288.32,288.6,48918.0,262.888,263.143,262.6329,262.888,48918.0
2021-07-23 09:30:00,290.0,290.16,288.84,289.02,11573.0,264.1633,264.309,263.1066,263.2706,11573.0
2021-07-23 09:40:00,288.96,289.13,288.39,288.39,5247.0,263.2159,263.3708,262.6967,262.6967,5247.0
2021-07-23 09:50:00,288.57,288.57,287.63,287.64,7295.0,262.8607,262.8607,262.0044,262.0135,7295.0
2021-07-23 10:00:00,287.73,288.43,287.72,288.25,10240.0,262.0955,262.7331,262.0864,262.5692,10240.0
2021-07-23 10:10:00,288.28,288.28,287.24,287.26,5551.0,262.5965,262.5965,261.6491,261.6674,5551.0
2021-07-23 10:20:00,287.37,287.84,287.12,287.46,14496.0,261.7676,262.1957,261.5398,261.8495,14496.0
2021-07-23 10:30:00,287.44,287.47,286.92,287.25,5686.0,261.8313,261.8587,261.3577,261.6583,5686.0
2021-07-23 10:40:00,287.28,287.94,287.23,287.92,6462.0,261.6856,262.2868,261.64,262.2686,6462.0
2021-07-23 10:50:00,288.02,288.43,288.02,288.19,5260.0,262.3597,262.7331,262.3597,262.5145,5260.0
2021-07-23 11:00:00,288.29,288.92,288.23,288.92,4831.0,262.6056,263.1795,262.5509,263.1795,4831.0
2021-07-23 11:10:00,288.87,288.91,288.69,288.82,6791.0,263.1339,263.1704,262.97,263.0884,6791.0
2021-07-23 11:20:00,288.87,289.28,288.77,289.23,6860.0,263.1339,263.5074,263.0428,263.4619,6860.0
2021-07-23 11:30:00,289.25,289.62,289.2,289.55,9066.0,263.4801,263.8171,263.4345,263.7533,9066.0
2021-07-23 11:40:00,289.55,289.6,289.1,289.4,6674.0,263.7533,263.7989,263.3434,263.6167,6674.0
2021-07-23 11:50:00,289.25,289.35,288.48,288.48,5273.0,263.4801,263.5712,262.7787,262.7787,5273.0
2021-07-23 12:00:00,288.62,288.87,288.51,288.69,6407.0,262.9062,263.1339,262.806,262.97,6407.0
2021-07-23 12:10:00,288.74,289.13,288.71,288.89,3437.0,263.0155,263.3708,262.9882,263.1521,3437.0
2021-07-23 12:20:00,288.93,289.23,288.93,289.14,3777.0,263.1886,263.4619,263.1886,263.3799,3777.0
2021-07-23 12:30:00,289.19,289.2,288.97,289.11,2942.0,263.4254,263.4345,263.225,263.3525,2942.0
2021-07-23 12:40:00,289.0,289.36,288.81,289.27,2999.0,263.2523,263.5803,263.0793,263.4983,2999.0
2021-07-23 12:50:00,289.38,289.82,289.36,289.78,3960.0,263.5985,263.9993,263.5803,263.9629,3960.0
2021-07-23 13:00:00,289.71,290.09,289.7,289.84,5291.0,263.8991,264.2452,263.89,264.0175,5291.0
2021-07-23 13:10:00,289.9,290.08,289.74,289.89,3880.0,264.0722,264.2361,263.9264,264.0631,3880.0
2021-07-23 13:20:00,289.98,290.15,289.91,290.07,3290.0,264.145,264.2999,264.0813,264.227,3290.0
2021-07-23 13:30:00,289.98,290.15,289.95,290.01,3828.0,264.145,264.2999,264.1177,264.1724,3828.0
2021-07-23 13:40:00,289.91,290.29,289.8,290.06,2986.0,264.0813,264.4274,263.9811,264.2179,2986.0
2021-07-23 13:50:00,290.06,290.07,289.79,289.8,3614.0,264.2179,264.227,263.972,263.9811,3614.0
2021-07-23 14:00:00,289.8,289.91,289.66,289.91,2974.0,263.9811,264.0813,263.8535,264.0813,2974.0
2021-07-23 14:10:00,289.96,290.1,289.72,289.79,3724.0,264.1268,264.2543,263.9082,263.972,3724.0
2021-07-23 14:20:00,289.69,289.87,289.46,289.52,3141.0,263.8809,264.0448,263.6714,263.726,3141.0
2021-07-23 14:30:00,289.6,289.74,289.51,289.64,4752.0,263.7989,263.9264,263.7169,263.8353,4752.0
2021-07-23 14:40:00,289.6,289.62,289.4,289.52,3228.0,263.7989,263.8171,263.6167,263.726,3228.0
2021-07-23 14:50:00,289.62,289.83,289.53,289.59,4544.0,263.8171,264.0084,263.7351,263.7898,4544.0
2021-07-23 15:00:00,289.5,289.69,289.33,289.37,5850.0,263.7078,263.8809,263.5529,263.5894,5850.0
2021-07-23 15:10:00,289.38,289.38,289.03,289.31,6304.0,263.5985,263.5985,263.2797,263.5347,6304.0
2021-07-23 15:20:00,289.36,289.51,289.12,289.48,7062.0,263.5803,263.7169,263.3617,263.6896,7062.0
2021-07-23 15:30:00,289.56,290.46,289.55,290.32,16495.0,263.7625,264.5823,263.7533,264.4547,16495.0
2021-07-23 15:40:00,290.3,290.43,290.15,290.41,9067.0,264.4365,264.5549,264.2999,264.5367,9067.0
2021-07-23 15:50:00,290.39,290.53,290.09,290.09,48680.0,264.5185,264.646,264.2452,264.2452,48680.0
2021-07-26 09:30:00,290.83,291.49,290.43,290.69,15840.0,264.9193,265.5205,264.5549,264.7918,15840.0
2021-07-26 09:40:00,290.62,290.81,289.94,290.67,3413.0,264.728,264.9011,264.1086,264.7736,3413.0
2021-07-26 09:50:00,290.27,290.36,289.0,289.0,2866.0,264.4092,264.4912,263.2523,263.2523,2866.0
2021-07-26 10:00:00,289.01,289.38,288.19,288.29,3747.0,263.2615,263.5985,262.5145,262.6056,3747.0
2021-07-26 10:10:00,288.26,288.36,287.72,288.12,3529.0,262.5783,262.6694,262.0864,262.4507,3529.0
2021-07-26 10:20:00,288.2,288.72,288.08,288.54,2815.0,262.5236,262.9973,262.4143,262.8333,2815.0
2021-07-26 10:30:00,288.54,288.59,288.0,288.0,4098.0,262.8333,262.8789,262.3414,262.3414,4098.0
2021-07-26 10:40:00,288.36,288.99,287.98,288.99,3419.0,262.6694,263.2432,262.3232,263.2432,3419.0
2021-07-26 10:50:00,288.87,289.24,288.66,288.97,4732.0,263.1339,263.471,262.9426,263.225,4732.0
2021-07-26 11:00:00,289.04,289.22,288.8,289.13,3467.0,263.2888,263.4527,263.0702,263.3708,3467.0
2021-07-26 11:10:00,289.05,289.09,288.76,288.83,4367.0,263.2979,263.3343,263.0337,263.0975,4367.0
2021-07-26 11:20:00,288.9,289.42,288.8,289.42,11527.0,263.1613,263.6349,263.0702,263.6349,11527.0
2021-07-26 11:30:00,289.28,289.6,289.15,289.56,2405.0,263.5074,263.7989,263.389,263.7625,2405.0
2021-07-26 11:40:00,289.43,289.58,289.34,289.35,2060.0,263.644,263.7807,263.5621,263.5712,2060.0
2021-07-26 11:50:00,289.37,289.72,289.37,289.72,2201.0,263.5894,263.9082,263.5894,263.9082,2201.0
2021-07-26 12:00:00,289.78,289.83,289.58,289.82,2600.0,263.9629,264.0084,263.7807,263.9993,2600.0
2021-07-26 12:10:00,289.71,289.85,289.71,289.85,1181.0,263.8991,264.0266,263.8991,264.0266,1181.0
2021-07-26 12:20:00,289.88,290.04,289.87,289.88,1129.0,264.0539,264.1997,264.0448,264.0539,1129.0
2021-07-26 12:30:00,290.0,290.56,289.97,290.4,1965.0,264.1633,264.6734,264.1359,264.5276,1965.0
2021-07-26 12:40:00,290.33,290.45,290.2,290.22,1354.0,264.4639,264.5732,264.3454,264.3637,1354.0
2021-07-26 12:50:00,290.32,290.43,289.78,289.79,4598.0,264.4547,264.5549,263.9629,263.972,4598.0
2021-07-26 13:00:00,289.86,289.88,289.57,289.88,1201.0,264.0357,264.0539,263.7716,264.0539,1201.0
2021-07-26 13:10:00,289.75,290.03,289.59,290.03,3863.0,263.9355,264.1906,263.7898,264.1906,3863.0
2021-07-26 13:20:00,290.01,290.04,289.5,289.51,3721.0,264.1724,264.1997,263.7078,263.7169,3721.0
2021-07-26 13:30:00,289.56,289.68,289.35,289.49,4160.0,263.7625,263.8718,263.5712,263.6987,4160.0
2021-07-26 13:40:00,289.53,289.65,289.49,289.62,3006.0,263.7351,263.8444,263.6987,263.8171,3006.0
2021-07-26 13:50:00,289.59,289.91,289.59,289.72,2080.0,263.7898,264.0813,263.7898,263.9082,2080.0
2021-07-26 14:00:00,289.75,289.87,289.61,289.74,2918.0,263.9355,264.0448,263.808,263.9264,2918.0
2021-07-26 14:10:00,289.73,289.73,289.44,289.59,3683.0,263.9173,263.9173,263.6531,263.7898,3683.0
2021-07-26 14:20:00,289.57,289.69,289.48,289.69,4552.0,263.7716,263.8809,263.6896,263.8809,4552.0
2021-07-26 14:30:00,289.72,289.72,289.43,289.43,1644.0,263.9082,263.9082,263.644,263.644,1644.0
2021-07-26 14:40:00,289.45,289.46,289.06,289.18,3253.0,263.6623,263.6714,263.307,263.4163,3253.0
2021-07-26 14:50:00,289.24,289.29,289.17,289.28,1944.0,263.471,263.5165,263.4072,263.5074,1944.0
2021-07-26 15:00:00,289.27,289.32,288.96,289.1,5690.0,263.4983,263.5438,263.2159,263.3434,5690.0
2021-07-26 15:10:00,289.04,289.24,288.95,289.24,3995.0,263.2888,263.471,263.2068,263.471,3995.0
2021-07-26 15:20:00,289.27,289.32,289.11,289.12,2380.0,263.4983,263.5438,263.3525,263.3617,2380.0
2021-07-26 15:30:00,289.16,289.36,288.31,288.68,25254.0,263.3981,263.5803,262.6238,262.9609,25254.0
2021-07-26 15:40:00,288.83,289.45,288.83,289.27,11953.0,263.0975,263.6623,263.0975,263.4983,11953.0
2021-07-26 15:50:00,289.36,289.44,288.49,289.2,89220.0,263.5803,263.6531,262.7878,263.4345,89220.0
2021-07-27 09:30:00,287.71,288.04,285.06,285.26,26090.0,262.0773,262.3779,259.6634,259.8455,26090.0
2021-07-27 09:40:00,285.26,285.79,285.09,285.75,23091.0,259.8455,260.3283,259.6907,260.2919,23091.0
2021-07-27 09:50:00,285.75,287.94,285.54,287.91,20212.0,260.2919,262.2868,260.1006,262.2595,20212.0
2021-07-27 10:00:00,288.1,288.94,288.1,288.57,18298.0,262.4325,263.1977,262.4325,262.8607,18298.0
2021-07-27 10:10:00,288.53,289.58,288.45,289.32,9537.0,262.8242,263.7807,262.7513,263.5438,9537.0
2021-07-27 10:20:00,289.18,289.2,288.93,288.97,5997.0,263.4163,263.4345,263.1886,263.225,5997.0
2021-07-27 10:30:00,289.0,289.13,288.82,288.91,9441.0,263.2523,263.3708,263.0884,263.1704,9441.0
2021-07-27 10:40:00,288.93,289.99,288.93,289.82,6770.0,263.1886,264.1541,263.1886,263.9993,6770.0
2021-07-27 10:50:00,289.82,290.8,289.82,290.8,4251.0,263.9993,264.892,263.9993,264.892,4251.0
2021-07-27 11:00:00,290.83,291.44,290.75,291.14,12203.0,264.9193,265.475,264.8464,265.2017,12203.0
2021-07-27 11:10:00,291.15,291.45,290.4,290.4,11733.0,265.2108,265.4841,264.5276,264.5276,11733.0
2021-07-27 11:20:00,290.39,290.67,290.2,290.25,7727.0,264.5185,264.7736,264.3454,264.391,7727.0
2021-07-27 11:30:00,290.25,290.25,289.26,289.3,8261.0,264.391,264.391,263.4892,263.5256,8261.0
2021-07-27 11:40:00,289.33,289.44,289.02,289.02,10108.0,263.5529,263.6531,263.2706,263.2706,10108.0
2021-07-27 11:50:00,289.1,289.3,288.74,288.78,16075.0,263.3434,263.5256,263.0155,263.0519,16075.0
2021-07-27 12:00:00,288.62,288.83,288.43,288.77,11048.0,262.9062,263.0975,262.7331,263.0428,11048.0
2021-07-27 12:10:00,288.73,288.73,288.03,288.44,4279.0,263.0064,263.0064,262.3688,262.7422,4279.0
2021-07-27 12:20:00,288.52,288.76,288.43,288.76,6130.0,262.8151,263.0337,262.7331,263.0337,6130.0
2021-07-27 12:30:00,288.45,288.95,288.35,288.95,3476.0,262.7513,263.2068,262.6603,263.2068,3476.0
2021-07-27 12:40:00,288.91,288.94,288.69,288.69,4107.0,263.1704,263.1977,262.97,262.97,4107.0
2021-07-27 12:50:00,288.67,289.01,288.66,288.75,8957.0,262.9517,263.2615,262.9426,263.0246,8957.0
2021-07-27 13:00:00,288.76,289.3,288.75,289.19,3402.0,263.0337,263.5256,263.0246,263.4254,3402.0
2021-07-27 13:10:00,289.32,289.37,289.03,289.17,6895.0,263.5438,263.5894,263.2797,263.4072,6895.0
2021-07-27 13:20:00,289.14,289.19,288.3,288.44,7124.0,263.3799,263.4254,262.6147,262.7422,7124.0
2021-07-27 13:30:00,288.43,288.43,288.04,288.23,4198.0,262.7331,262.7331,262.3779,262.5509,4198.0
2021-07-27 13:40:00,288.08,288.16,287.78,288.11,5783.0,262.4143,262.4872,262.141,262.4416,5783.0
2021-07-27 13:50:00,288.08,288.17,287.65,287.65,4927.0,262.4143,262.4963,262.0226,262.0226,4927.0
2021-07-27 14:00:00,287.66,287.96,287.66,287.78,2787.0,262.0317,262.305,262.0317,262.141,2787.0
2021-07-27 14:10:00,287.78,288.31,287.75,288.21,5976.0,262.141,262.6238,262.1137,262.5327,5976.0
2021-07-27 14:20:00,288.15,288.22,288.1,288.17,5077.0,262.4781,262.5418,262.4325,262.4963,5077.0
2021-07-27 14:30:00,288.17,288.17,287.73,287.96,5669.0,262.4963,262.4963,262.0955,262.305,5669.0
2021-07-27 14:40:00,287.78,288.03,287.75,287.94,5551.0,262.141,262.3688,262.1137,262.2868,5551.0
2021-07-27 14:50:00,287.9,288.08,287.56,287.92,6426.0,262.2503,262.4143,261.9406,262.2686,6426.0
2021-07-27 15:00:00,287.89,288.33,287.89,288.23,10712.0,262.2412,262.642,262.2412,262.5509,10712.0
2021-07-27 15:10:00,288.23,288.35,287.95,288.08,8119.0,262.5509,262.6603,262.2959,262.4143,8119.0
2021-07-27 15:20:00,288.09,288.27,287.97,288.04,7856.0,262.4234,262.5874,262.3141,262.3779,7856.0
2021-07-27 15:30:00,288.09,288.28,287.92,288.24,11074.0,262.4234,262.5965,262.2686,262.5601,11074.0
2021-07-27 15:40:00,288.18,288.48,288.1,288.26,16867.0,262.5054,262.7787,262.4325,262.5783,16867.0
2021-07-27 15:50:00,288.33,288.93,288.32,288.77,54827.0,262.642,263.1886,262.6329,263.0428,54827.0
2021-07-28 09:30:00,288.61,289.22,287.06,288.22,14693.0,262.8971,263.4527,261.4852,262.5418,14693.0
2021-07-28 09:40:00,287.96,288.65,287.8,288.34,5226.0,262.305,262.9335,262.1593,262.6511,5226.0
2021-07-28 09:50:00,288.13,288.86,287.92,288.67,3895.0,262.4599,263.1248,262.2686,262.9517,3895.0
2021-07-28 10:00:00,288.63,289.16,288.35,288.81,7044.0,262.9153,263.3981,262.6603,263.0793,7044.0
2021-07-28 10:10:00,288.85,288.87,288.01,288.5,8360.0,263.1157,263.1339,262.3505,262.7969,8360.0
2021-07-28 10:20:00,288.54,289.31,288.53,289.25,6494.0,262.8333,263.5347,262.8242,263.4801,6494.0
2021-07-28 10:30:00,289.0,289.29,288.67,288.8,5147.0,263.2523,263.5165,262.9517,263.0702,5147.0
2021-07-28 10:40:00,288.55,288.67,287.98,288.63,6679.0,262.8424,262.9517,262.3232,262.9153,6679.0
2021-07-28 10:50:00,288.54,288.67,288.23,288.47,4516.0,262.8333,262.9517,262.5509,262.7696,4516.0
2021-07-28 11:00:00,288.44,288.61,288.41,288.54,3268.0,262.7422,262.8971,262.7149,262.8333,3268.0
2021-07-28 11:10:00,288.41,288.56,288.27,288.42,4540.0,262.7149,262.8515,262.5874,262.724,4540.0
2021-07-28 11:20:00,288.5,288.62,288.32,288.42,3322.0,262.7969,262.9062,262.6329,262.724,3322.0
2021-07-28 11:30:00,288.43,288.92,288.3,288.92,3201.0,262.7331,263.1795,262.6147,263.1795,3201.0
2021-07-28 11:40:00,288.7,289.46,288.7,289.29,2440.0,262.9791,263.6714,262.9791,263.5165,2440.0
2021-07-28 11:50:00,289.2,289.38,289.11,289.29,3415.0,263.4345,263.5985,263.3525,263.5165,3415.0
2021-07-28 12:00:00,289.25,289.35,288.79,288.81,4083.0,263.4801,263.5712,263.0611,263.0793,4083.0
2021-07-28 12:10:00,288.73,288.81,288.33,288.42,3888.0,263.0064,263.0793,262.642,262.724,3888.0
2021-07-28 12:20:00,288.47,288.52,288.2,288.27,4392.0,262.7696,262.8151,262.5236,262.5874,4392.0
2021-07-28 12:30:00,288.24,288.54,288.24,288.48,3900.0,262.5601,262.8333,262.5601,262.7787,3900.0
2021-07-28 12:40:00,288.39,288.49,287.91,287.97,4112.0,262.6967,262.7878,262.2595,262.3141,4112.0
2021-07-28 12:50:00,287.97,288.25,287.84,288.18,4388.0,262.3141,262.5692,262.1957,262.5054,4388.0
2021-07-28 13:00:00,288.14,288.35,287.97,288.31,7469.0,262.469,262.6603,262.3141,262.6238,7469.0
2021-07-28 13:10:00,288.42,288.54,288.13,288.13,5379.0,262.724,262.8333,262.4599,262.4599,5379.0
2021-07-28 13:20:00,288.3,288.34,287.96,288.04,6764.0,262.6147,262.6511,262.305,262.3779,6764.0
2021-07-28 13:30:00,288.04,288.5,288.04,288.29,7174.0,262.3779,262.7969,262.3779,262.6056,7174.0
2021-07-28 13:40:00,287.96,288.4,287.96,288.37,2661.0,262.305,262.7058,262.305,262.6785,2661.0
2021-07-28 13:50:00,288.28,288.4,286.67,287.23,40685.0,262.5965,262.7058,261.1299,261.64,40685.0
2021-07-28 14:00:00,287.23,287.78,286.79,287.67,11934.0,261.64,262.141,261.2392,262.0408,11934.0
2021-07-28 14:10:00,287.9,288.32,287.82,288.17,7405.0,262.2503,262.6329,262.1775,262.4963,7405.0
2021-07-28 14:20:00,288.22,288.32,288.09,288.23,6433.0,262.5418,262.6329,262.4234,262.5509,6433.0
2021-07-28 14:30:00,288.23,288.28,287.85,288.2,10828.0,262.5509,262.5965,262.2048,262.5236,10828.0
2021-07-28 14:40:00,288.2,288.63,288.11,288.53,6591.0,262.5236,262.9153,262.4416,262.8242,6591.0
2021-07-28 14:50:00,288.46,288.8,288.45,288.69,8253.0,262.7605,263.0702,262.7513,262.97,8253.0
2021-07-28 15:00:00,288.68,289.0,288.56,288.75,16210.0,262.9609,263.2523,262.8515,263.0246,16210.0
2021-07-28 15:10:00,288.79,288.83,288.19,288.26,11412.0,263.0611,263.0975,262.5145,262.5783,11412.0
2021-07-28 15:20:00,288.3,288.47,288.19,288.29,26644.0,262.6147,262.7696,262.5145,262.6056,26644.0
2021-07-28 15:30:00,288.31,288.45,288.11,288.11,29629.0,262.6238,262.7513,262.4416,262.4416,29629.0
2021-07-28 15:40:00,288.16,288.45,288.11,288.3,16559.0,262.4872,262.7513,262.4416,262.6147,16559.0
2021-07-28 15:50:00,288.37,288.4,287.78,287.92,45105.0,262.6785,262.7058,262.141,262.2686,45105.0
2021-07-29 09:30:00,289.84,290.73,289.37,289.68,16208.0,264.0175,264.8282,263.5894,263.8718,16208.0
2021-07-29 09:40:00,289.52,290.05,289.25,289.96,3285.0,263.726,264.2088,263.4801,264.1268,3285.0
2021-07-29 09:50:00,289.8,289.94,289.52,289.79,3006.0,263.9811,264.1086,263.726,263.972,3006.0
2021-07-29 10:00:00,289.53,289.93,289.31,289.33,4965.0,263.7351,264.0995,263.5347,263.5529,4965.0
2021-07-29 10:10:00,289.3,289.37,288.53,288.85,10916.0,263.5256,263.5894,262.8242,263.1157,10916.0
2021-07-29 10:20:00,288.9,289.2,288.79,288.83,5444.0,263.1613,263.4345,263.0611,263.0975,5444.0
2021-07-29 10:30:00,288.74,289.1,288.57,288.77,3428.0,263.0155,263.3434,262.8607,263.0428,3428.0
2021-07-29 10:40:00,288.67,288.75,288.1,288.71,8216.0,262.9517,263.0246,262.4325,262.9882,8216.0
2021-07-29 10:50:00,288.42,288.9,288.42,288.9,1900.0,262.724,263.1613,262.724,263.1613,1900.0
2021-07-29 11:00:00,288.84,289.53,288.83,289.53,5722.0,263.1066,263.7351,263.0975,263.7351,5722.0
2021-07-29 11:10:00,289.56,289.56,289.11,289.39,12099.0,263.7625,263.7625,263.3525,263.6076,12099.0
2021-07-29 11:20:00,289.31,289.6,289.2,289.5,1480.0,263.5347,263.7989,263.4345,263.7078,1480.0
2021-07-29 11:30:00,289.55,290.08,289.55,289.97,1508.0,263.7533,264.2361,263.7533,264.1359,1508.0
2021-07-29 11:40:00,289.95,290.09,289.7,289.88,5568.0,264.1177,264.2452,263.89,264.0539,5568.0
2021-07-29 11:50:00,289.87,290.06,289.76,290.06,1634.0,264.0448,264.2179,263.9446,264.2179,1634.0
2021-07-29 12:00:00,290.04,290.05,289.92,289.98,1990.0,264.1997,264.2088,264.0904,264.145,1990.0
2021-07-29 12:10:00,289.76,290.35,289.72,290.35,3801.0,263.9446,264.4821,263.9082,264.4821,3801.0
2021-07-29 12:20:00,290.39,290.43,290.34,290.43,2430.0,264.5185,264.5549,264.473,264.5549,2430.0
2021-07-29 12:30:00,290.39,290.54,290.11,290.11,2991.0,264.5185,264.6551,264.2635,264.2635,2991.0
2021-07-29 12:40:00,290.13,290.13,289.88,289.96,1080.0,264.2817,264.2817,264.0539,264.1268,1080.0
2021-07-29 12:50:00,289.98,290.0,289.66,289.7,2315.0,264.145,264.1633,263.8535,263.89,2315.0
2021-07-29 13:00:00,289.78,290.09,289.78,290.07,2099.0,263.9629,264.2452,263.9629,264.227,2099.0
2021-07-29 13:10:00,290.02,290.22,290.0,290.19,4589.0,264.1815,264.3637,264.1633,264.3363,4589.0
2021-07-29 13:20:00,290.21,290.56,290.12,290.55,4521.0,264.3545,264.6734,264.2726,264.6643,4521.0
2021-07-29 13:30:00,290.55,290.69,290.44,290.69,3891.0,264.6643,264.7918,264.5641,264.7918,3891.0
2021-07-29 13:40:00,290.63,290.84,290.62,290.8,2271.0,264.7371,264.9284,264.728,264.892,2271.0
2021-07-29 13:50:00,290.71,290.82,290.39,290.4,4430.0,264.81,264.9102,264.5185,264.5276,4430.0
2021-07-29 14:00:00,290.47,290.47,290.01,290.01,4106.0,264.5914,264.5914,264.1724,264.1724,4106.0
2021-07-29 14:10:00,289.99,290.18,289.88,290.04,6706.0,264.1541,264.3272,264.0539,264.1997,6706.0
2021-07-29 14:20:00,290.05,290.05,289.7,289.96,11022.0,264.2088,264.2088,263.89,264.1268,11022.0
2021-07-29 14:30:00,290.06,290.1,289.86,289.86,2446.0,264.2179,264.2543,264.0357,264.0357,2446.0
2021-07-29 14:40:00,289.82,289.91,289.54,289.63,3594.0,263.9993,264.0813,263.7442,263.8262,3594.0
2021-07-29 14:50:00,289.7,289.7,289.27,289.35,1744.0,263.89,263.89,263.4983,263.5712,1744.0
2021-07-29 15:00:00,289.57,289.59,289.49,289.53,1609.0,263.7716,263.7898,263.6987,263.7351,1609.0
2021-07-29 15:10:00,289.57,289.69,289.57,289.62,1709.0,263.7716,263.8809,263.7716,263.8171,1709.0
2021-07-29 15:20:00,289.61,289.7,289.38,289.7,7887.0,263.808,263.89,263.5985,263.89,7887.0
2021-07-29 15:30:00,289.62,289.62,289.33,289.51,4070.0,263.8171,263.8171,263.5529,263.7169,4070.0
2021-07-29 15:40:00,289.37,289.44,289.22,289.27,2955.0,263.5894,263.6531,263.4527,263.4983,2955.0
2021-07-29 15:50:00,289.21,289.69,289.21,289.67,31493.0,263.4436,263.8809,263.4436,263.8627,31493.0
2021-07-30 09:30:00,289.55,291.85,289.55,291.69,13094.0,263.7533,265.8484,263.7533,265.7027,13094.0
2021-07-30 09:40:00,291.4,292.65,291.39,291.96,5403.0,265.4385,266.5772,265.4294,265.9486,5403.0
2021-07-30 09:50:00,291.84,292.36,291.75,291.79,3219.0,265.8393,266.313,265.7573,265.7938,3219.0
2021-07-30 10:00:00,291.14,291.96,290.89,291.96,3671.0,265.2017,265.9486,264.974,265.9486,3671.0
2021-07-30 10:10:00,291.78,291.78,290.99,291.14,6178.0,265.7847,265.7847,265.0651,265.2017,6178.0
2021-07-30 10:20:00,291.36,291.44,290.93,290.93,2374.0,265.4021,265.475,265.0104,265.0104,2374.0
2021-07-30 10:30:00,290.71,291.26,290.71,291.26,3686.0,264.81,265.311,264.81,265.311,3686.0
2021-07-30 10:40:00,291.33,291.42,290.48,290.63,3620.0,265.3748,265.4567,264.6005,264.7371,3620.0
2021-07-30 10:50:00,290.75,290.98,290.34,290.4,2464.0,264.8464,265.0559,264.473,264.5276,2464.0
2021-07-30 11:00:00,290.31,290.51,289.83,290.51,4163.0,264.4456,264.6278,264.0084,264.6278,4163.0
2021-07-30 11:10:00,290.53,290.57,290.41,290.44,1981.0,264.646,264.6825,264.5367,264.5641,1981.0
2021-07-30 11:20:00,290.64,290.74,290.08,290.4,3040.0,264.7462,264.8373,264.2361,264.5276,3040.0
2021-07-30 11:30:00,290.39,290.44,289.77,290.21,3655.0,264.5185,264.5641,263.9537,264.3545,3655.0
2021-07-30 11:40:00,290.19,290.38,290.03,290.03,3983.0,264.3363,264.5094,264.1906,264.1906,3983.0
2021-07-30 11:50:00,290.03,290.3,289.82,290.29,5418.0,264.1906,264.4365,263.9993,264.4274,5418.0
2021-07-30 12:00:00,290.21,290.36,290.05,290.36,2000.0,264.3545,264.4912,264.2088,264.4912,2000.0
2021-07-30 12:10:00,290.35,290.67,290.34,290.67,1984.0,264.4821,264.7736,264.473,264.7736,1984.0
2021-07-30 12:20:00,290.73,290.8,290.64,290.8,4207.0,264.8282,264.892,264.7462,264.892,4207.0
2021-07-30 12:30:00,290.8,291.25,290.8,291.06,3615.0,264.892,265.3019,264.892,265.1288,3615.0
2021-07-30 12:40:00,291.11,291.11,290.82,291.01,2818.0,265.1744,265.1744,264.9102,265.0833,2818.0
2021-07-30 12:50:00,291.03,291.16,290.87,290.98,1983.0,265.1015,265.2199,264.9557,265.0559,1983.0
2021-07-30 13:00:00,290.96,291.06,290.95,291.04,2013.0,265.0377,265.1288,265.0286,265.1106,2013.0
2021-07-30 13:10:00,291.17,291.17,290.82,290.82,2082.0,265.229,265.229,264.9102,264.9102,2082.0
2021-07-30 13:20:00,290.8,290.9,290.6,290.9,3203.0,264.892,264.9831,264.7098,264.9831,3203.0
2021-07-30 13:30:00,290.9,290.95,290.77,290.9,3034.0,264.9831,265.0286,264.8647,264.9831,3034.0
2021-07-30 13:40:00,290.95,291.1,290.88,290.88,1974.0,265.0286,265.1653,264.9649,264.9649,1974.0
2021-07-30 13:50:00,290.95,290.95,290.69,290.83,3758.0,265.0286,265.0286,264.7918,264.9193,3758.0
2021-07-30 14:00:00,290.81,290.83,290.59,290.72,2980.0,264.9011,264.9193,264.7007,264.8191,2980.0
2021-07-30 14:10:00,290.78,290.86,290.5,290.58,3449.0,264.8738,264.9466,264.6187,264.6916,3449.0
2021-07-30 14:20:00,290.56,291.01,290.42,290.42,16833.0,264.6734,265.0833,264.5458,264.5458,16833.0
2021-07-30 14:30:00,290.36,290.62,290.04,290.49,10973.0,264.4912,264.728,264.1997,264.6096,10973.0
2021-07-30 14:40:00,290.56,290.67,290.53,290.6,3737.0,264.6734,264.7736,264.646,264.7098,3737.0
2021-07-30 14:50:00,290.63,290.87,290.63,290.85,4295.0,264.7371,264.9557,264.7371,264.9375,4295.0
2021-07-30 15:00:00,290.84,290.94,290.6,290.66,5337.0,264.9284,265.0195,264.7098,264.7645,5337.0
2021-07-30 15:10:00,290.71,290.86,290.62,290.62,4045.0,264.81,264.9466,264.728,264.728,4045.0
2021-07-30 15:20:00,290.7,290.95,290.59,290.78,5043.0,264.8009,265.0286,264.7007,264.8738,5043.0
2021-07-30 15:30:00,290.8,291.28,290.73,290.81,13135.0,264.892,265.3292,264.8282,264.9011,13135.0
2021-07-30 15:40:00,290.87,290.91,290.54,290.54,12151.0,264.9557,264.9922,264.6551,264.6551,12151.0
2021-07-30 15:50:00,290.51,291.17,290.43,290.9,48290.0,264.6278,265.229,264.5549,264.9831,48290.0
2021-08-02 09:30:00,292.37,293.66,291.96,292.18,20725.0,266.3221,267.4972,265.9486,266.149,20725.0
2021-08-02 09:40:00,291.82,292.5,291.67,292.25,8643.0,265.8211,266.4405,265.6845,266.2128,8643.0
2021-08-02 09:50:00,292.13,292.16,290.6,290.7,3763.0,266.1035,266.1308,264.7098,264.8009,3763.0
2021-08-02 10:00:00,290.6,291.07,290.59,290.74,5176.0,264.7098,265.1379,264.7007,264.8373,5176.0
2021-08-02 10:10:00,290.75,290.88,290.14,290.75,9589.0,264.8464,264.9649,264.2908,264.8464,9589.0
2021-08-02 10:20:00,291.1,291.51,291.05,291.28,5887.0,265.1653,265.5387,265.1197,265.3292,5887.0
2021-08-02 10:30:00,291.39,291.67,291.15,291.27,6730.0,265.4294,265.6845,265.2108,265.3201,6730.0
2021-08-02 10:40:00,291.05,291.55,290.94,291.55,6591.0,265.1197,265.5752,265.0195,265.5752,6591.0
2021-08-02 10:50:00,291.68,291.69,291.36,291.37,6112.0,265.6936,265.7027,265.4021,265.4112,6112.0
2021-08-02 11:00:00,291.32,291.34,290.75,290.84,5564.0,265.3657,265.3839,264.8464,264.9284,5564.0
2021-08-02 11:10:00,290.84,291.49,290.79,291.37,6049.0,264.9284,265.5205,264.8829,265.4112,6049.0
2021-08-02 11:20:00,291.25,292.04,291.23,291.69,7923.0,265.3019,266.0215,265.2837,265.7027,7923.0
2021-08-02 11:30:00,291.69,291.79,291.4,291.51,6105.0,265.7027,265.7938,265.4385,265.5387,6105.0
2021-08-02 11:40:00,291.42,291.42,290.61,290.61,4301.0,265.4567,265.4567,264.7189,264.7189,4301.0
2021-08-02 11:50:00,290.32,290.32,289.57,289.64,7117.0,264.4547,264.4547,263.7716,263.8353,7117.0
2021-08-02 12:00:00,289.62,289.7,289.19,289.65,2742.0,263.8171,263.89,263.4254,263.8444,2742.0
2021-08-02 12:10:00,289.61,289.71,289.23,289.39,4106.0,263.808,263.8991,263.4619,263.6076,4106.0
2021-08-02 12:20:00,289.25,289.46,289.15,289.36,3008.0,263.4801,263.6714,263.389,263.5803,3008.0
2021-08-02 12:30:00,289.46,290.14,289.45,289.83,3782.0,263.6714,264.2908,263.6623,264.0084,3782.0
2021-08-02 12:40:00,289.75,289.9,289.51,289.51,4038.0,263.9355,264.0722,263.7169,263.7169,4038.0
2021-08-02 12:50:00,289.48,289.73,289.38,289.62,2782.0,263.6896,263.9173,263.5985,263.8171,2782.0
2021-08-02 13:00:00,289.73,289.73,289.35,289.44,2524.0,263.9173,263.9173,263.5712,263.6531,2524.0
2021-08-02 13:10:00,289.41,289.66,289.27,289.62,5399.0,263.6258,263.8535,263.4983,263.8171,5399.0
2021-08-02 13:20:00,289.69,289.7,289.25,289.25,2359.0,263.8809,263.89,263.4801,263.4801,2359.0
2021-08-02 13:30:00,289.23,289.23,288.65,288.65,4000.0,263.4619,263.4619,262.9335,262.9335,4000.0
2021-08-02 13:40:00,288.72,288.88,288.56,288.69,3197.0,262.9973,263.143,262.8515,262.97,3197.0
2021-08-02 13:50:00,288.49,288.79,288.32,288.63,7938.0,262.7878,263.0611,262.6329,262.9153,7938.0
2021-08-02 14:00:00,288.76,288.9,288.41,288.71,3861.0,263.0337,263.1613,262.7149,262.9882,3861.0
2021-08-02 14:10:00,288.73,289.1,288.67,288.77,6674.0,263.0064,263.3434,262.9517,263.0428,6674.0
2021-08-02 14:20:00,288.67,289.01,288.49,288.56,13318.0,262.9517,263.2615,262.7878,262.8515,13318.0
2021-08-02 14:30:00,288.43,288.88,288.43,288.88,4921.0,262.7331,263.143,262.7331,263.143,4921.0
2021-08-02 14:40:00,288.86,289.07,288.73,288.94,3767.0,263.1248,263.3161,263.0064,263.1977,3767.0
2021-08-02 14:50:00,289.05,289.2,288.98,289.05,3151.0,263.2979,263.4345,263.2341,263.2979,3151.0
2021-08-02 15:00:00,289.14,289.22,288.76,289.11,4709.0,263.3799,263.4527,263.0337,263.3525,4709.0
2021-08-02 15:10:00,289.11,289.46,289.07,289.29,4607.0,263.3525,263.6714,263.3161,263.5165,4607.0
2021-08-02 15:20:00,289.36,289.36,289.14,289.26,5922.0,263.5803,263.5803,263.3799,263.4892,5922.0
2021-08-02 15:30:00,289.28,289.49,289.07,289.23,9372.0,263.5074,263.6987,263.3161,263.4619,9372.0
2021-08-02 15:40:00,289.14,289.43,289.09,289.37,12298.0,263.3799,263.644,263.3343,263.5894,12298.0
2021-08-02 15:50:00,289.27,289.68,288.54,288.69,66117.0,263.4983,263.8718,262.8333,262.97,66117.0
2021-08-03 09:30:00,289.58,290.29,288.65,288.93,10012.0,263.7807,264.4274,262.9335,263.1886,10012.0
2021-08-03 09:40:00,288.83,289.16,288.22,288.28,4304.0,263.0975,263.3981,262.5418,262.5965,4304.0
2021-08-03 09:50:00,288.26,289.39,288.0,289.29,3688.0,262.5783,263.6076,262.3414,263.5165,3688.0
2021-08-03 10:00:00,289.19,289.85,289.13,289.65,5372.0,263.4254,264.0266,263.3708,263.8444,5372.0
2021-08-03 10:10:00,289.56,290.45,289.53,290.29,2501.0,263.7625,264.5732,263.7351,264.4274,2501.0
2021-08-03 10:20:00,290.23,290.79,289.99,290.56,3808.0,264.3728,264.8829,264.1541,264.6734,3808.0
2021-08-03 10:30:00,290.53,290.67,290.3,290.47,3451.0,264.646,264.7736,264.4365,264.5914,3451.0
2021-08-03 10:40:00,290.5,290.93,290.48,290.93,6407.0,264.6187,265.0104,264.6005,265.0104,6407.0
2021-08-03 10:50:00,290.79,291.21,290.79,290.91,10460.0,264.8829,265.2655,264.8829,264.9922,10460.0
2021-08-03 11:00:00,290.82,291.17,290.26,290.41,7701.0,264.9102,265.229,264.4001,264.5367,7701.0
2021-08-03 11:10:00,290.3,290.39,290.0,290.08,3889.0,264.4365,264.5185,264.1633,264.2361,3889.0
2021-08-03 11:20:00,290.02,290.24,289.82,290.1,15919.0,264.1815,264.3819,263.9993,264.2543,15919.0
2021-08-03 11:30:00,290.04,290.11,289.51,289.55,7810.0,264.1997,264.2635,263.7169,263.7533,7810.0
2021-08-03 11:40:00,289.78,290.38,289.63,289.82,6462.0,263.9629,264.5094,263.8262,263.9993,6462.0
2021-08-03 11:50:00,289.88,290.22,289.83,289.87,2618.0,264.0539,264.3637,264.0084,264.0448,2618.0
2021-08-03 12:00:00,289.81,290.05,289.64,289.66,3005.0,263.9902,264.2088,263.8353,263.8535,3005.0
2021-08-03 12:10:00,289.46,289.46,289.14,289.19,2390.0,263.6714,263.6714,263.3799,263.4254,2390.0
2021-08-03 12:20:00,289.21,289.69,289.2,289.67,2212.0,263.4436,263.8809,263.4345,263.8627,2212.0
2021-08-03 12:30:00,289.67,289.77,289.55,289.66,3758.0,263.8627,263.9537,263.7533,263.8535,3758.0
2021-08-03 12:40:00,289.7,289.78,289.47,289.5,4938.0,263.89,263.9629,263.6805,263.7078,4938.0
2021-08-03 12:50:00,289.6,289.67,289.48,289.64,3311.0,263.7989,263.8627,263.6896,263.8353,3311.0
2021-08-03 13:00:00,289.66,289.78,289.55,289.6,4273.0,263.8535,263.9629,263.7533,263.7989,4273.0
2021-08-03 13:10:00,289.71,290.02,289.51,289.97,4472.0,263.8991,264.1815,263.7169,264.1359,4472.0
2021-08-03 13:20:00,290.07,290.07,289.82,289.82,3736.0,264.227,264.227,263.9993,263.9993,3736.0
2021-08-03 13:30:00,289.81,289.98,289.64,289.76,4401.0,263.9902,264.145,263.8353,263.9446,4401.0
2021-08-03 13:40:00,289.75,289.83,289.56,289.68,4717.0,263.9355,264.0084,263.7625,263.8718,4717.0
2021-08-03 13:50:00,289.67,289.67,289.16,289.28,1500.0,263.8627,263.8627,263.3981,263.5074,1500.0
2021-08-03 14:00:00,289.43,289.67,289.33,289.66,3785.0,263.644,263.8627,263.5529,263.8535,3785.0
2021-08-03 14:10:00,289.61,289.91,289.61,289.76,5016.0,263.808,264.0813,263.808,263.9446,5016.0
2021-08-03 14:20:00,289.73,289.84,289.19,289.27,3222.0,263.9173,264.0175,263.4254,263.4983,3222.0
2021-08-03 14:30:00,289.46,290.06,289.46,290.01,26620.0,263.6714,264.2179,263.6714,264.1724,26620.0
2021-08-03 14:40:00,290.25,290.37,289.95,290.13,3837.0,264.391,264.5003,264.1177,264.2817,3837.0
2021-08-03 14:50:00,290.14,290.14,289.57,289.68,4414.0,264.2908,264.2908,263.7716,263.8718,4414.0
2021-08-03 15:00:00,289.76,290.19,289.69,290.06,4046.0,263.9446,264.3363,263.8809,264.2179,4046.0
2021-08-03 15:10:00,289.99,290.05,289.83,290.01,4092.0,264.1541,264.2088,264.0084,264.1724,4092.0
2021-08-03 15:20:00,290.01,290.14,289.85,289.85,4992.0,264.1724,264.2908,264.0266,264.0266,4992.0
2021-08-03 15:30:00,289.86,290.01,289.69,289.69,21971.0,264.0357,264.1724,263.8809,263.8809,21971.0
2021-08-03 15:40:00,289.77,289.96,289.69,289.86,9047.0,263.9537,264.1268,263.8809,264.0357,9047.0
2021-08-03 15:50:00,289.88,290.75,289.87,290.61,68670.0,264.0539,264.8464,264.0448,264.7189,68670.0
2021-08-04 09:30:00,287.73,290.37,287.73,289.28,26163.0,262.0955,264.5003,262.0955,263.5074,26163.0
2021-08-04 09:40:00,289.06,290.48,288.9,290.48,11055.0,263.307,264.6005,263.1613,264.6005,11055.0
2021-08-04 09:50:00,290.51,290.52,289.75,290.23,4800.0,264.6278,264.6369,263.9355,264.3728,4800.0
2021-08-04 10:00:00,290.38,290.44,289.91,290.1,16513.0,264.5094,264.5641,264.0813,264.2543,16513.0
2021-08-04 10:10:00,290.03,290.32,289.92,290.3,6379.0,264.1906,264.4547,264.0904,264.4365,6379.0
2021-08-04 10:20:00,290.11,290.78,290.11,290.48,3764.0,264.2635,264.8738,264.2635,264.6005,3764.0
2021-08-04 10:30:00,290.18,290.18,289.37,289.94,5509.0,264.3272,264.3272,263.5894,264.1086,5509.0
2021-08-04 10:40:00,289.94,290.03,289.43,289.63,5474.0,264.1086,264.1906,263.644,263.8262,5474.0
2021-08-04 10:50:00,289.48,289.5,289.0,289.0,3448.0,263.6896,263.7078,263.2523,263.2523,3448.0
2021-08-04 11:00:00,288.74,289.13,288.73,288.95,6211.0,263.0155,263.3708,263.0064,263.2068,6211.0
2021-08-04 11:10:00,288.86,288.88,288.28,288.28,3358.0,263.1248,263.143,262.5965,262.5965,3358.0
2021-08-04 11:20:00,288.0,288.0,287.63,287.9,5753.0,262.3414,262.3414,262.0044,262.2503,5753.0
2021-08-04 11:30:00,287.98,288.71,287.98,288.05,7144.0,262.3232,262.9882,262.3232,262.387,7144.0
2021-08-04 11:40:00,288.19,288.85,288.19,288.51,4341.0,262.5145,263.1157,262.5145,262.806,4341.0
2021-08-04 11:50:00,288.35,288.56,288.24,288.31,4074.0,262.6603,262.8515,262.5601,262.6238,4074.0
2021-08-04 12:00:00,288.03,288.69,288.03,288.54,4451.0,262.3688,262.97,262.3688,262.8333,4451.0
2021-08-04 12:10:00,288.5,288.9,288.49,288.8,2214.0,262.7969,263.1613,262.7878,263.0702,2214.0
2021-08-04 12:20:00,288.59,288.69,288.4,288.69,3931.0,262.8789,262.97,262.7058,262.97,3931.0
2021-08-04 12:30:00,288.57,288.62,288.4,288.55,3297.0,262.8607,262.9062,262.7058,262.8424,3297.0
2021-08-04 12:40:00,288.63,288.85,288.55,288.72,4827.0,262.9153,263.1157,262.8424,262.9973,4827.0
2021-08-04 12:50:00,288.67,288.71,288.26,288.26,2492.0,262.9517,262.9882,262.5783,262.5783,2492.0
2021-08-04 13:00:00,288.26,288.85,288.19,288.61,3455.0,262.5783,263.1157,262.5145,262.8971,3455.0
2021-08-04 13:10:00,288.74,288.99,288.7,288.9,5137.0,263.0155,263.2432,262.9791,263.1613,5137.0
2021-08-04 13:20:00,289.06,289.2,288.7,288.7,2466.0,263.307,263.4345,262.9791,262.9791,2466.0
2021-08-04 13:30:00,288.77,288.9,288.66,288.88,4674.0,263.0428,263.1613,262.9426,263.143,4674.0
2021-08-04 13:40:00,288.83,289.13,288.83,289.13,4420.0,263.0975,263.3708,263.0975,263.3708,4420.0
2021-08-04 13:50:00,289.17,289.18,288.93,288.98,1932.0,263.4072,263.4163,263.1886,263.2341,1932.0
2021-08-04 14:00:00,289.01,289.1,288.87,289.1,2606.0,263.2615,263.3434,263.1339,263.3434,2606.0
2021-08-04 14:10:00,289.21,289.36,289.14,289.27,1738.0,263.4436,263.5803,263.3799,263.4983,1738.0
2021-08-04 14:20:00,289.27,289.6,289.27,289.52,3301.0,263.4983,263.7989,263.4983,263.726,3301.0
2021-08-04 14:30:00,289.5,289.81,289.49,289.57,3109.0,263.7078,263.9902,263.6987,263.7716,3109.0
2021-08-04 14:40:00,289.62,289.62,288.7,288.7,8477.0,263.8171,263.8171,262.9791,262.9791,8477.0
2021-08-04 14:50:00,288.49,288.68,288.44,288.63,4553.0,262.7878,262.9609,262.7422,262.9153,4553.0
2021-08-04 15:00:00,288.65,288.88,288.53,288.63,3894.0,262.9335,263.143,262.8242,262.9153,3894.0
2021-08-04 15:10:00,288.63,288.84,288.56,288.83,2172.0,262.9153,263.1066,262.8515,263.0975,2172.0
2021-08-04 15:20:00,288.84,288.89,288.57,288.68,5688.0,263.1066,263.1521,262.8607,262.9609,5688.0
2021-08-04 15:30:00,288.6,288.66,288.24,288.25,12420.0,262.888,262.9426,262.5601,262.5692,12420.0
2021-08-04 15:40:00,288.25,288.31,287.92,287.94,8898.0,262.5692,262.6238,262.2686,262.2868,8898.0
2021-08-04 15:50:00,287.97,288.1,287.55,287.57,42512.0,262.3141,262.4325,261.9315,261.9497,42512.0
2021-08-05 09:30:00,289.6,290.78,289.07,290.2,16230.0,263.7989,264.8738,263.3161,264.3454,16230.0
2021-08-05 09:40:00,290.06,290.06,289.4,289.91,6734.0,264.2179,264.2179,263.6167,264.0813,6734.0
2021-08-05 09:50:00,290.05,291.15,290.01,291.15,7182.0,264.2088,265.2108,264.1724,265.2108,7182.0
2021-08-05 10:00:00,291.14,291.14,290.37,290.55,9051.0,265.2017,265.2017,264.5003,264.6643,9051.0
2021-08-05 10:10:00,290.74,290.78,289.92,290.06,5470.0,264.8373,264.8738,264.0904,264.2179,5470.0
2021-08-05 10:20:00,290.05,290.49,289.7,289.78,7351.0,264.2088,264.6096,263.89,263.9629,7351.0
2021-08-05 10:30:00,289.62,289.92,289.48,289.76,3734.0,263.8171,264.0904,263.6896,263.9446,3734.0
2021-08-05 10:40:00,289.87,290.94,289.69,290.9,9653.0,264.0448,265.0195,263.8809,264.9831,9653.0
2021-08-05 10:50:00,290.81,290.95,290.73,290.81,5469.0,264.9011,265.0286,264.8282,264.9011,5469.0
2021-08-05 11:00:00,290.86,290.86,289.88,290.14,9303.0,264.9466,264.9466,264.0539,264.2908,9303.0
2021-08-05 11:10:00,290.17,290.82,290.04,290.82,7859.0,264.3181,264.9102,264.1997,264.9102,7859.0
2021-08-05 11:20:00,290.86,291.47,290.79,291.42,7798.0,264.9466,265.5023,264.8829,265.4567,7798.0
2021-08-05 11:30:00,291.38,291.84,291.2,291.79,18156.0,265.4203,265.8393,265.2563,265.7938,18156.0
2021-08-05 11:40:00,291.84,292.07,291.35,291.35,15503.0,265.8393,266.0488,265.393,265.393,15503.0
2021-08-05 11:50:00,291.32,291.6,291.07,291.1,6778.0,265.3657,265.6207,265.1379,265.1653,6778.0
2021-08-05 12:00:00,291.06,291.11,290.8,290.99,8467.0,265.1288,265.1744,264.892,265.0651,8467.0
2021-08-05 12:10:00,291.03,291.12,290.89,291.06,6120.0,265.1015,265.1835,264.974,265.1288,6120.0
2021-08-05 12:20:00,290.97,291.07,290.74,291.0,11748.0,265.0468,265.1379,264.8373,265.0742,11748.0
2021-08-05 12:30:00,291.04,291.07,290.88,291.04,7517.0,265.1106,265.1379,264.9649,265.1106,7517.0
2021-08-05 12:40:00,290.98,291.13,290.92,291.01,6726.0,265.0559,265.1926,265.0013,265.0833,6726.0
2021-08-05 12:50:00,290.89,291.02,290.86,290.91,13166.0,264.974,265.0924,264.9466,264.9922,13166.0
2021-08-05 13:00:00,290.91,290.98,290.73,290.84,12670.0,264.9922,265.0559,264.8282,264.9284,12670.0
2021-08-05 13:10:00,290.76,291.04,290.76,290.97,7199.0,264.8555,265.1106,264.8555,265.0468,7199.0
2021-08-05 13:20:00,291.0,291.26,290.89,290.92,7518.0,265.0742,265.311,264.974,265.0013,7518.0
2021-08-05 13:30:00,290.92,291.07,290.87,290.97,9061.0,265.0013,265.1379,264.9557,265.0468,9061.0
2021-08-05 13:40:00,290.99,291.09,290.95,291.06,6274.0,265.0651,265.1561,265.0286,265.1288,6274.0
2021-08-05 13:50:00,291.04,291.46,291.01,291.46,11877.0,265.1106,265.4932,265.0833,265.4932,11877.0
2021-08-05 14:00:00,291.44,291.64,291.01,291.09,15400.0,265.475,265.6571,265.0833,265.1561,15400.0
2021-08-05 14:10:00,291.09,291.15,290.93,290.99,10962.0,265.1561,265.2108,265.0104,265.0651,10962.0
2021-08-05 14:20:00,291.04,291.04,290.21,290.3,8617.0,265.1106,265.1106,264.3545,264.4365,8617.0
2021-08-05 14:30:00,290.3,290.3,290.0,290.2,5246.0,264.4365,264.4365,264.1633,264.3454,5246.0
2021-08-05 14:40:00,290.38,290.51,290.0,290.15,4531.0,264.5094,264.6278,264.1633,264.2999,4531.0
2021-08-05 14:50:00,290.11,290.26,289.82,289.89,4969.0,264.2635,264.4001,263.9993,264.0631,4969.0
2021-08-05 15:00:00,289.77,290.26,289.77,290.0,8102.0,263.9537,264.4001,263.9537,264.1633,8102.0
2021-08-05 15:10:00,289.97,290.08,289.57,289.8,9940.0,264.1359,264.2361,263.7716,263.9811,9940.0
2021-08-05 15:20:00,289.71,289.72,289.17,289.59,12768.0,263.8991,263.9082,263.4072,263.7898,12768.0
2021-08-05 15:30:00,289.6,289.94,289.53,289.71,16398.0,263.7989,264.1086,263.7351,263.8991,16398.0
2021-08-05 15:40:00,289.77,290.01,289.63,289.69,59164.0,263.9537,264.1724,263.8262,263.8809,59164.0
2021-08-05 15:50:00,289.7,289.71,288.3,288.72,180139.0,263.89,263.8991,262.6147,262.9973,180139.0
2021-08-06 09:30:00,290.3,290.91,288.68,290.84,20055.0,264.4365,264.9922,262.9609,264.9284,20055.0
2021-08-06 09:40:00,291.09,291.23,288.91,289.93,8750.0,265.1561,265.2837,263.1704,264.0995,8750.0
2021-08-06 09:50:00,289.79,289.79,289.05,289.54,6520.0,263.972,263.972,263.2979,263.7442,6520.0
2021-08-06 10:00:00,289.5,292.27,289.5,291.65,14189.0,263.7078,266.231,263.7078,265.6663,14189.0
2021-08-06 10:10:00,291.55,291.7,290.77,290.97,16602.0,265.5752,265.7118,264.8647,265.0468,16602.0
2021-08-06 10:20:00,291.06,292.3,290.89,291.62,12389.0,265.1288,266.2583,264.974,265.6389,12389.0
2021-08-06 10:30:00,291.73,293.11,291.58,292.99,14961.0,265.7391,266.9962,265.6025,266.8869,14961.0
2021-08-06 10:40:00,292.92,292.92,291.85,292.15,8891.0,266.8231,266.8231,265.8484,266.1217,8891.0
2021-08-06 10:50:00,292.12,292.35,291.79,291.89,6636.0,266.0944,266.3039,265.7938,265.8849,6636.0
2021-08-06 11:00:00,291.81,292.58,291.81,292.25,3960.0,265.812,266.5134,265.812,266.2128,3960.0
2021-08-06 11:10:00,292.03,292.31,291.86,292.06,7591.0,266.0124,266.2674,265.8575,266.0397,7591.0
2021-08-06 11:20:00,291.99,292.42,291.69,291.69,7240.0,265.976,266.3676,265.7027,265.7027,7240.0
2021-08-06 11:30:00,291.59,291.59,290.71,291.17,10549.0,265.6116,265.6116,264.81,265.229,10549.0
2021-08-06 11:40:00,291.04,291.48,290.94,291.28,12954.0,265.1106,265.5114,265.0195,265.3292,12954.0
2021-08-06 11:50:00,291.38,291.52,290.9,291.16,4445.0,265.4203,265.5478,264.9831,265.2199,4445.0
2021-08-06 12:00:00,291.08,291.26,290.77,290.92,5760.0,265.147,265.311,264.8647,265.0013,5760.0
2021-08-06 12:10:00,290.84,290.95,290.51,290.8,7677.0,264.9284,265.0286,264.6278,264.892,7677.0
2021-08-06 12:20:00,290.79,290.99,290.71,290.77,4319.0,264.8829,265.0651,264.81,264.8647,4319.0
2021-08-06 12:30:00,290.67,291.26,290.58,291.12,5313.0,264.7736,265.311,264.6916,265.1835,5313.0
2021-08-06 12:40:00,290.98,290.98,290.55,290.81,3721.0,265.0559,265.0559,264.6643,264.9011,3721.0
2021-08-06 12:50:00,290.81,291.34,290.72,290.91,5260.0,264.9011,265.3839,264.8191,264.9922,5260.0
2021-08-06 13:00:00,290.71,290.8,290.07,290.07,3328.0,264.81,264.892,264.227,264.227,3328.0
2021-08-06 13:10:00,290.01,290.42,289.99,290.39,9753.0,264.1724,264.5458,264.1541,264.5185,9753.0
2021-08-06 13:20:00,290.48,290.7,290.36,290.54,4122.0,264.6005,264.8009,264.4912,264.6551,4122.0
2021-08-06 13:30:00,290.44,290.53,290.19,290.51,7473.0,264.5641,264.646,264.3363,264.6278,7473.0
2021-08-06 13:40:00,290.52,290.68,290.29,290.61,9185.0,264.6369,264.7827,264.4274,264.7189,9185.0
2021-08-06 13:50:00,290.45,290.48,290.1,290.1,5060.0,264.5732,264.6005,264.2543,264.2543,5060.0
2021-08-06 14:00:00,290.2,290.52,290.2,290.52,11323.0,264.3454,264.6369,264.3454,264.6369,11323.0
2021-08-06 14:10:00,290.52,290.52,290.27,290.32,12846.0,264.6369,264.6369,264.4092,264.4547,12846.0
2021-08-06 14:20:00,290.28,290.51,290.06,290.31,12382.0,264.4183,264.6278,264.2179,264.4456,12382.0
2021-08-06 14:30:00,290.31,290.4,289.9,289.9,11788.0,264.4456,264.5276,264.0722,264.0722,11788.0
2021-08-06 14:40:00,289.85,290.05,289.78,289.9,8955.0,264.0266,264.2088,263.9629,264.0722,8955.0
2021-08-06 14:50:00,289.81,290.02,289.68,289.91,8343.0,263.9902,264.1815,263.8718,264.0813,8343.0
2021-08-06 15:00:00,289.82,290.26,289.82,290.17,10504.0,263.9993,264.4001,263.9993,264.3181,10504.0
2021-08-06 15:10:00,290.11,290.59,290.1,290.59,12419.0,264.2635,264.7007,264.2543,264.7007,12419.0
2021-08-06 15:20:00,290.63,290.75,290.28,290.34,12788.0,264.7371,264.8464,264.4183,264.473,12788.0
2021-08-06 15:30:00,290.34,290.62,290.16,290.26,20364.0,264.473,264.728,264.309,264.4001,20364.0
2021-08-06 15:40:00,290.24,290.56,289.78,290.47,39743.0,264.3819,264.6734,263.9629,264.5914,39743.0
2021-08-06 15:50:00,290.41,290.94,290.39,290.92,72522.0,264.5367,265.0195,264.5185,265.0013,72522.0
2021-08-09 09:30:00,290.32,291.5,278.0,279.9,131008.0,264.4547,265.5296,253.2324,254.9631,131008.0
2021-08-09 09:40:00,279.31,279.65,273.5,276.63,100430.0,254.4256,254.7354,249.1333,251.9844,100430.0
2021-08-09 09:50:00,276.52,276.68,274.0,274.0,55851.0,251.8842,252.03,249.5887,249.5887,55851.0
2021-08-09 10:00:00,274.13,274.88,272.23,274.24,71182.0,249.7071,250.3903,247.9764,249.8073,71182.0
2021-08-09 10:10:00,274.1,274.55,271.5,272.5,51278.0,249.6798,250.0897,247.3115,248.2224,51278.0
2021-08-09 10:20:00,271.71,272.96,270.76,272.18,29423.0,247.5027,248.6414,246.6374,247.9309,29423.0
2021-08-09 10:30:00,272.17,272.9,270.94,272.61,53332.0,247.9218,248.5867,246.8014,248.3226,53332.0
2021-08-09 10:40:00,272.53,273.38,272.0,273.2,34177.0,248.2497,249.024,247.7669,248.86,34177.0
2021-08-09 10:50:00,273.33,274.77,272.88,273.0,31168.0,248.9784,250.2901,248.5685,248.6778,31168.0
2021-08-09 11:00:00,272.81,272.97,271.46,271.76,38177.0,248.5047,248.6505,247.275,247.5483,38177.0
2021-08-09 11:10:00,271.76,273.18,271.21,272.98,26930.0,247.5483,248.8418,247.0473,248.6596,26930.0
2021-08-09 11:20:00,272.98,273.76,272.5,273.05,32079.0,248.6596,249.3701,248.2224,248.7234,32079.0
2021-08-09 11:30:00,273.16,274.38,273.14,274.37,24297.0,248.8236,249.9349,248.8053,249.9258,24297.0
2021-08-09 11:40:00,274.38,275.25,274.26,274.98,20342.0,249.9349,250.7274,249.8256,250.4814,20342.0
2021-08-09 11:50:00,274.97,275.8,274.95,275.69,28841.0,250.4723,251.2284,250.4541,251.1282,28841.0
2021-08-09 12:00:00,275.82,275.98,273.98,273.99,33695.0,251.2466,251.3923,249.5705,249.5796,33695.0
2021-08-09 12:10:00,273.98,275.29,273.86,274.88,25284.0,249.5705,250.7638,249.4612,250.3903,25284.0
2021-08-09 12:20:00,274.83,274.83,273.87,274.1,14578.0,250.3448,250.3448,249.4703,249.6798,14578.0
2021-08-09 12:30:00,274.1,274.21,272.75,273.5,24972.0,249.6798,249.78,248.4501,249.1333,24972.0
2021-08-09 12:40:00,273.45,274.12,273.31,273.74,30450.0,249.0877,249.698,248.9602,249.3519,30450.0
2021-08-09 12:50:00,273.75,274.19,272.95,274.19,36249.0,249.361,249.7618,248.6323,249.7618,36249.0
2021-08-09 13:00:00,274.31,274.83,273.67,273.72,23068.0,249.8711,250.3448,249.2881,249.3337,23068.0
2021-08-09 13:10:00,273.88,274.31,273.1,273.1,19872.0,249.4794,249.8711,248.7689,248.7689,19872.0
2021-08-09 13:20:00,273.28,273.87,272.96,273.63,19258.0,248.9329,249.4703,248.6414,249.2517,19258.0
2021-08-09 13:30:00,273.55,274.77,273.5,274.77,16080.0,249.1788,250.2901,249.1333,250.2901,16080.0
2021-08-09 13:40:00,274.79,275.89,274.62,275.89,26153.0,250.3083,251.3103,250.1535,251.3103,26153.0
2021-08-09 13:50:00,275.89,276.04,275.02,275.11,25356.0,251.3103,251.447,250.5179,250.5998,25356.0
2021-08-09 14:00:00,275.04,275.04,273.72,273.84,13820.0,250.5361,250.5361,249.3337,249.443,13820.0
2021-08-09 14:10:00,273.92,274.44,273.81,274.18,12620.0,249.5159,249.9895,249.4157,249.7527,12620.0
2021-08-09 14:20:00,274.18,275.03,274.0,274.99,15889.0,249.7527,250.527,249.5887,250.4905,15889.0
2021-08-09 14:30:00,275.16,275.88,274.92,274.92,24863.0,250.6454,251.3012,250.4268,250.4268,24863.0
2021-08-09 14:40:00,274.63,275.06,274.57,274.7,11911.0,250.1626,250.5543,250.1079,250.2264,11911.0
2021-08-09 14:50:00,274.59,274.82,274.42,274.55,12955.0,250.1262,250.3357,249.9713,250.0897,12955.0
2021-08-09 15:00:00,274.54,275.34,274.26,274.36,23623.0,250.0806,250.8093,249.8256,249.9167,23623.0
2021-08-09 15:10:00,274.24,274.69,274.01,274.43,18688.0,249.8073,250.2173,249.5978,249.9804,18688.0
2021-08-09 15:20:00,274.41,275.23,274.29,275.1,23642.0,249.9622,250.7091,249.8529,250.5907,23642.0
2021-08-09 15:30:00,275.29,275.95,275.09,275.91,43817.0,250.7638,251.365,250.5816,251.3286,43817.0
2021-08-09 15:40:00,275.91,276.09,275.59,275.81,77030.0,251.3286,251.4925,251.0371,251.2375,77030.0
2021-08-09 15:50:00,275.76,276.27,275.26,275.76,156208.0,251.1919,251.6565,250.7365,251.1919,156208.0
2021-08-10 09:30:00,274.59,278.6,274.59,277.32,71839.0,250.1262,253.7789,250.1262,252.6129,71839.0
2021-08-10 09:40:00,277.67,278.7,277.49,278.35,33416.0,252.9318,253.87,252.7678,253.5512,33416.0
2021-08-10 09:50:00,278.41,278.41,274.62,275.06,32970.0,253.6058,253.6058,250.1535,250.5543,32970.0
2021-08-10 10:00:00,275.17,276.02,274.93,275.52,24699.0,250.6545,251.4288,250.4359,250.9733,24699.0
2021-08-10 10:10:00,275.74,276.95,275.25,276.0,18752.0,251.1737,252.2759,250.7274,251.4105,18752.0
2021-08-10 10:20:00,275.87,277.0,275.57,276.99,17548.0,251.2921,252.3215,251.0189,252.3123,17548.0
2021-08-10 10:30:00,277.04,277.36,276.6,277.12,25577.0,252.3579,252.6494,251.9571,252.4308,25577.0
2021-08-10 10:40:00,277.09,277.24,276.6,276.92,16275.0,252.4034,252.5401,251.9571,252.2486,16275.0
2021-08-10 10:50:00,276.81,276.94,276.31,276.64,15175.0,252.1484,252.2668,251.6929,251.9935,15175.0
2021-08-10 11:00:00,276.76,278.09,276.73,278.03,14110.0,252.1028,253.3143,252.0755,253.2597,14110.0
2021-08-10 11:10:00,277.85,278.18,277.52,277.98,12633.0,253.0957,253.3963,252.7951,253.2141,12633.0
2021-08-10 11:20:00,277.99,278.49,277.57,277.57,10451.0,253.2233,253.6787,252.8407,252.8407,10451.0
2021-08-10 11:30:00,277.69,277.95,277.47,277.47,11680.0,252.95,253.1868,252.7496,252.7496,11680.0
2021-08-10 11:40:00,277.53,277.94,277.3,277.51,8377.0,252.8042,253.1777,252.5947,252.786,8377.0
2021-08-10 11:50:00,277.53,278.03,277.31,277.65,13063.0,252.8042,253.2597,252.6038,252.9135,13063.0
2021-08-10 12:00:00,277.89,277.89,276.89,276.89,7476.0,253.1322,253.1322,252.2213,252.2213,7476.0
2021-08-10 12:10:00,276.89,276.98,276.66,276.94,8518.0,252.2213,252.3032,252.0117,252.2668,8518.0
2021-08-10 12:20:00,276.84,276.98,276.76,276.91,5743.0,252.1757,252.3032,252.1028,252.2395,5743.0
2021-08-10 12:30:00,276.96,276.96,276.51,276.6,5815.0,252.285,252.285,251.8751,251.9571,5815.0
2021-08-10 12:40:00,276.65,276.71,276.47,276.58,5521.0,252.0026,252.0573,251.8387,251.9389,5521.0
2021-08-10 12:50:00,276.51,276.65,276.38,276.39,6812.0,251.8751,252.0026,251.7567,251.7658,6812.0
2021-08-10 13:00:00,276.43,276.43,275.97,276.05,8472.0,251.8022,251.8022,251.3832,251.4561,8472.0
2021-08-10 13:10:00,276.12,276.12,275.49,275.49,16789.0,251.5199,251.5199,250.946,250.946,16789.0
2021-08-10 13:20:00,275.53,275.71,275.17,275.34,11120.0,250.9824,251.1464,250.6545,250.8093,11120.0
2021-08-10 13:30:00,275.35,275.79,274.8,275.72,27537.0,250.8185,251.2193,250.3175,251.1555,27537.0
2021-08-10 13:40:00,275.72,276.22,275.72,275.94,5930.0,251.1555,251.6109,251.1555,251.3559,5930.0
2021-08-10 13:50:00,275.94,276.93,275.85,276.79,17152.0,251.3559,252.2577,251.2739,252.1302,17152.0
2021-08-10 14:00:00,276.86,276.86,276.27,276.43,10031.0,252.1939,252.1939,251.6565,251.8022,10031.0
2021-08-10 14:10:00,276.35,276.66,276.14,276.54,16543.0,251.7294,252.0117,251.5381,251.9024,16543.0
2021-08-10 14:20:00,276.59,277.1,276.59,277.07,11311.0,251.948,252.4125,251.948,252.3852,11311.0
2021-08-10 14:30:00,277.01,278.04,277.01,277.76,16056.0,252.3306,253.2688,252.3306,253.0137,16056.0
2021-08-10 14:40:00,277.83,278.26,277.72,278.24,10201.0,253.0775,253.4692,252.9773,253.451,10201.0
2021-08-10 14:50:00,278.25,278.69,278.22,278.62,23055.0,253.4601,253.8609,253.4328,253.7971,23055.0
2021-08-10 15:00:00,278.62,278.62,277.81,277.9,8525.0,253.7971,253.7971,253.0593,253.1413,8525.0
2021-08-10 15:10:00,277.82,277.84,276.92,276.92,7152.0,253.0684,253.0866,252.2486,252.2486,7152.0
2021-08-10 15:20:00,277.1,277.43,277.1,277.36,11368.0,252.4125,252.7131,252.4125,252.6494,11368.0
2021-08-10 15:30:00,277.37,278.35,277.27,278.0,19460.0,252.6585,253.5512,252.5674,253.2324,19460.0
2021-08-10 15:40:00,278.01,278.21,277.62,278.21,28542.0,253.2415,253.4236,252.8862,253.4236,28542.0
2021-08-10 15:50:00,277.96,278.29,277.58,277.97,94919.0,253.1959,253.4965,252.8498,253.205,94919.0
2021-08-11 09:30:00,278.08,279.69,277.87,278.39,45886.0,253.3052,254.7718,253.1139,253.5876,45886.0
2021-08-11 09:40:00,278.39,278.5,275.16,275.49,70196.0,253.5876,253.6878,250.6454,250.946,70196.0
2021-08-11 09:50:00,275.86,276.02,274.35,275.44,51276.0,251.283,251.4288,249.9075,250.9004,51276.0
2021-08-11 10:00:00,275.44,276.72,275.25,276.66,22215.0,250.9004,252.0664,250.7274,252.0117,22215.0
2021-08-11 10:10:00,276.37,276.47,276.01,276.23,7837.0,251.7476,251.8387,251.4197,251.6201,7837.0
2021-08-11 10:20:00,276.11,276.28,275.0,275.21,18193.0,251.5107,251.6656,250.4996,250.6909,18193.0
2021-08-11 10:30:00,275.23,276.9,275.23,276.9,12061.0,250.7091,252.2304,250.7091,252.2304,12061.0
2021-08-11 10:40:00,276.8,277.98,276.76,277.72,16074.0,252.1393,253.2141,252.1028,252.9773,16074.0
2021-08-11 10:50:00,277.89,278.68,277.16,277.27,17902.0,253.1322,253.8518,252.4672,252.5674,17902.0
2021-08-11 11:00:00,277.51,277.51,277.03,277.48,6374.0,252.786,252.786,252.3488,252.7587,6374.0
2021-08-11 11:10:00,277.59,277.8,277.19,277.34,7851.0,252.8589,253.0502,252.4945,252.6312,7851.0
2021-08-11 11:20:00,277.46,277.51,277.04,277.2,5514.0,252.7405,252.786,252.3579,252.5036,5514.0
2021-08-11 11:30:00,277.01,277.38,276.95,277.29,5683.0,252.3306,252.6676,252.2759,252.5856,5683.0
2021-08-11 11:40:00,277.21,277.33,276.99,277.26,4631.0,252.5127,252.6221,252.3123,252.5583,4631.0
2021-08-11 11:50:00,277.31,277.31,277.0,277.22,4744.0,252.6038,252.6038,252.3215,252.5219,4744.0
2021-08-11 12:00:00,277.22,277.62,277.21,277.51,6408.0,252.5219,252.8862,252.5127,252.786,6408.0
2021-08-11 12:10:00,277.55,277.85,277.47,277.85,3725.0,252.8225,253.0957,252.7496,253.0957,3725.0
2021-08-11 12:20:00,277.95,277.95,277.48,277.61,5593.0,253.1868,253.1868,252.7587,252.8771,5593.0
2021-08-11 12:30:00,277.57,277.69,277.46,277.69,3974.0,252.8407,252.95,252.7405,252.95,3974.0
2021-08-11 12:40:00,277.69,278.53,277.64,278.13,9597.0,252.95,253.7151,252.9044,253.3508,9597.0
2021-08-11 12:50:00,278.27,278.32,277.93,278.01,8576.0,253.4783,253.5238,253.1686,253.2415,8576.0
2021-08-11 13:00:00,278.12,278.69,278.08,278.57,8189.0,253.3417,253.8609,253.3052,253.7516,8189.0
2021-08-11 13:10:00,278.6,278.68,278.38,278.61,10245.0,253.7789,253.8518,253.5785,253.788,10245.0
2021-08-11 13:20:00,278.65,278.9,278.13,278.13,9087.0,253.8244,254.0522,253.3508,253.3508,9087.0
2021-08-11 13:30:00,278.08,278.24,277.79,277.96,15677.0,253.3052,253.451,253.0411,253.1959,15677.0
2021-08-11 13:40:00,278.04,278.34,278.03,278.3,3958.0,253.2688,253.5421,253.2597,253.5056,3958.0
2021-08-11 13:50:00,278.32,278.43,278.19,278.43,7810.0,253.5238,253.624,253.4054,253.624,7810.0
2021-08-11 14:00:00,278.46,278.46,277.79,277.93,8811.0,253.6514,253.6514,253.0411,253.1686,8811.0
2021-08-11 14:10:00,277.97,278.16,277.9,277.97,8045.0,253.205,253.3781,253.1413,253.205,8045.0
2021-08-11 14:20:00,278.02,278.02,277.6,277.84,4211.0,253.2506,253.2506,252.868,253.0866,4211.0
2021-08-11 14:30:00,277.93,278.31,277.93,278.19,4060.0,253.1686,253.5147,253.1686,253.4054,4060.0
2021-08-11 14:40:00,278.21,278.32,277.98,277.98,6004.0,253.4236,253.5238,253.2141,253.2141,6004.0
2021-08-11 14:50:00,278.08,278.12,277.93,278.1,4795.0,253.3052,253.3417,253.1686,253.3234,4795.0
2021-08-11 15:00:00,278.09,278.35,278.08,278.22,13722.0,253.3143,253.5512,253.3052,253.4328,13722.0
2021-08-11 15:10:00,278.28,278.34,278.07,278.27,4925.0,253.4874,253.5421,253.2961,253.4783,4925.0
2021-08-11 15:20:00,278.32,278.43,278.16,278.3,11761.0,253.5238,253.624,253.3781,253.5056,11761.0
2021-08-11 15:30:00,278.26,278.7,278.21,278.56,11388.0,253.4692,253.87,253.4236,253.7425,11388.0
2021-08-11 15:40:00,278.51,278.7,278.23,278.33,20273.0,253.6969,253.87,253.4419,253.533,20273.0
2021-08-11 15:50:00,278.12,278.96,278.02,278.73,106538.0,253.3417,254.1068,253.2506,253.8973,106538.0
2021-08-12 09:30:00,279.7,279.7,278.17,279.35,25003.0,254.7809,254.7809,253.3872,254.4621,25003.0
2021-08-12 09:40:00,279.7,279.8,279.42,279.54,2902.0,254.7809,254.872,254.5258,254.6352,2902.0
2021-08-12 09:50:00,279.74,279.75,278.71,279.31,15424.0,254.8173,254.8264,253.8791,254.4256,15424.0
2021-08-12 10:00:00,279.33,279.46,278.88,279.32,8786.0,254.4439,254.5623,254.034,254.4348,8786.0
2021-08-12 10:10:00,279.31,280.19,279.31,279.46,7996.0,254.4256,255.2272,254.4256,254.5623,7996.0
2021-08-12 10:20:00,279.31,280.08,279.22,279.99,12831.0,254.4256,255.127,254.3437,255.0451,12831.0
2021-08-12 10:30:00,279.89,280.36,279.59,280.36,11766.0,254.954,255.3821,254.6807,255.3821,11766.0
2021-08-12 10:40:00,280.33,280.34,279.43,279.44,11994.0,255.3548,255.3639,254.535,254.5441,11994.0
2021-08-12 10:50:00,279.25,279.39,278.38,278.4,11074.0,254.371,254.4985,253.5785,253.5967,11074.0
2021-08-12 11:00:00,278.32,278.51,277.5,277.71,13740.0,253.5238,253.6969,252.7769,252.9682,13740.0
2021-08-12 11:10:00,277.59,277.68,277.09,277.19,12057.0,252.8589,252.9409,252.4034,252.4945,12057.0
2021-08-12 11:20:00,277.16,277.41,276.81,277.4,8176.0,252.4672,252.6949,252.1484,252.6858,8176.0
2021-08-12 11:30:00,277.2,277.63,276.95,276.95,7140.0,252.5036,252.8953,252.2759,252.2759,7140.0
2021-08-12 11:40:00,276.89,277.06,276.69,276.76,6757.0,252.2213,252.3761,252.0391,252.1028,6757.0
2021-08-12 11:50:00,276.71,276.99,276.62,276.66,5746.0,252.0573,252.3123,251.9753,252.0117,5746.0
2021-08-12 12:00:00,276.65,276.99,276.27,276.87,17972.0,252.0026,252.3123,251.6565,252.203,17972.0
2021-08-12 12:10:00,276.95,277.27,276.68,276.68,10376.0,252.2759,252.5674,252.03,252.03,10376.0
2021-08-12 12:20:00,276.58,276.98,276.36,276.98,8659.0,251.9389,252.3032,251.7385,252.3032,8659.0
2021-08-12 12:30:00,277.08,277.59,277.07,277.59,3453.0,252.3943,252.8589,252.3852,252.8589,3453.0
2021-08-12 12:40:00,277.63,277.65,277.39,277.61,3941.0,252.8953,252.9135,252.6767,252.8771,3941.0
2021-08-12 12:50:00,277.66,278.09,277.62,278.09,5040.0,252.9227,253.3143,252.8862,253.3143,5040.0
2021-08-12 13:00:00,278.0,278.0,277.39,277.72,4850.0,253.2324,253.2324,252.6767,252.9773,4850.0
2021-08-12 13:10:00,277.62,278.02,277.62,277.77,5884.0,252.8862,253.2506,252.8862,253.0229,5884.0
2021-08-12 13:20:00,277.7,278.2,277.7,278.16,8450.0,252.9591,253.4145,252.9591,253.3781,8450.0
2021-08-12 13:30:00,278.02,278.26,277.79,278.14,4546.0,253.2506,253.4692,253.0411,253.3599,4546.0
2021-08-12 13:40:00,278.2,278.47,278.08,278.21,9307.0,253.4145,253.6605,253.3052,253.4236,9307.0
2021-08-12 13:50:00,278.02,278.08,277.71,277.72,2187.0,253.2506,253.3052,252.9682,252.9773,2187.0
2021-08-12 14:00:00,277.66,278.0,277.66,277.87,1404.0,252.9227,253.2324,252.9227,253.1139,1404.0
2021-08-12 14:10:00,277.89,278.01,277.74,277.87,2889.0,253.1322,253.2415,252.9955,253.1139,2889.0
2021-08-12 14:20:00,277.78,278.0,277.77,277.87,2750.0,253.032,253.2324,253.0229,253.1139,2750.0
2021-08-12 14:30:00,277.81,277.84,277.68,277.84,1736.0,253.0593,253.0866,252.9409,253.0866,1736.0
2021-08-12 14:40:00,277.73,277.9,277.63,277.83,3801.0,252.9864,253.1413,252.8953,253.0775,3801.0
2021-08-12 14:50:00,277.84,277.93,277.68,277.74,4348.0,253.0866,253.1686,252.9409,252.9955,4348.0
2021-08-12 15:00:00,277.81,278.08,277.65,278.08,2201.0,253.0593,253.3052,252.9135,253.3052,2201.0
2021-08-12 15:10:00,277.99,277.99,277.76,277.97,5580.0,253.2233,253.2233,253.0137,253.205,5580.0
2021-08-12 15:20:00,277.92,278.13,277.77,278.13,7668.0,253.1595,253.3508,253.0229,253.3508,7668.0
2021-08-12 15:30:00,278.02,278.12,277.83,277.95,7698.0,253.2506,253.3417,253.0775,253.1868,7698.0
2021-08-12 15:40:00,277.95,278.04,277.61,277.7,8595.0,253.1868,253.2688,252.8771,252.9591,8595.0
2021-08-12 15:50:00,277.82,277.82,277.45,277.54,44737.0,253.0684,253.0684,252.7314,252.8133,44737.0
2021-08-13 09:30:00,277.35,277.91,277.01,277.47,16085.0,252.6403,253.1504,252.3306,252.7496,16085.0
2021-08-13 09:40:00,277.49,278.39,277.49,278.38,6055.0,252.7678,253.5876,252.7678,253.5785,6055.0
2021-08-13 09:50:00,278.18,278.58,277.6,277.61,9834.0,253.3963,253.7607,252.868,252.8771,9834.0
2021-08-13 10:00:00,277.62,277.99,277.3,277.5,9098.0,252.8862,253.2233,252.5947,252.7769,9098.0
2021-08-13 10:10:00,277.55,277.55,276.81,276.9,9088.0,252.8225,252.8225,252.1484,252.2304,9088.0
2021-08-13 10:20:00,276.92,277.17,276.71,276.89,7594.0,252.2486,252.4763,252.0573,252.2213,7594.0
2021-08-13 10:30:00,276.95,277.09,276.73,276.76,7605.0,252.2759,252.4034,252.0755,252.1028,7605.0
2021-08-13 10:40:00,276.91,277.18,276.57,276.86,8845.0,252.2395,252.4854,251.9298,252.1939,8845.0
2021-08-13 10:50:00,276.9,277.83,276.88,277.15,10646.0,252.2304,253.0775,252.2121,252.4581,10646.0
2021-08-13 11:00:00,277.15,277.42,276.98,277.0,10862.0,252.4581,252.704,252.3032,252.3215,10862.0
2021-08-13 11:10:00,277.03,277.29,276.9,277.28,12611.0,252.3488,252.5856,252.2304,252.5765,12611.0
2021-08-13 11:20:00,277.37,277.83,277.21,277.27,11027.0,252.6585,253.0775,252.5127,252.5674,11027.0
2021-08-13 11:30:00,277.41,277.62,277.15,277.4,3738.0,252.6949,252.8862,252.4581,252.6858,3738.0
2021-08-13 11:40:00,277.5,277.69,277.05,277.24,3040.0,252.7769,252.95,252.367,252.5401,3040.0
2021-08-13 11:50:00,277.27,277.43,277.04,277.41,8209.0,252.5674,252.7131,252.3579,252.6949,8209.0
2021-08-13 12:00:00,277.52,277.69,277.06,277.21,7427.0,252.7951,252.95,252.3761,252.5127,7427.0
2021-08-13 12:10:00,277.15,277.3,277.08,277.22,3070.0,252.4581,252.5947,252.3943,252.5219,3070.0
2021-08-13 12:20:00,277.27,277.49,277.16,277.49,5061.0,252.5674,252.7678,252.4672,252.7678,5061.0
2021-08-13 12:30:00,277.61,277.88,277.57,277.88,2118.0,252.8771,253.1231,252.8407,253.1231,2118.0
2021-08-13 12:40:00,277.9,277.9,277.7,277.78,4626.0,253.1413,253.1413,252.9591,253.032,4626.0
2021-08-13 12:50:00,277.81,277.93,277.69,277.73,2428.0,253.0593,253.1686,252.95,252.9864,2428.0
2021-08-13 13:00:00,277.78,278.46,277.77,278.02,8779.0,253.032,253.6514,253.0229,253.2506,8779.0
2021-08-13 13:10:00,278.0,278.37,278.0,278.37,2569.0,253.2324,253.5694,253.2324,253.5694,2569.0
2021-08-13 13:20:00,278.39,278.56,278.33,278.51,2684.0,253.5876,253.7425,253.533,253.6969,2684.0
2021-08-13 13:30:00,278.46,278.73,278.46,278.72,3365.0,253.6514,253.8973,253.6514,253.8882,3365.0
2021-08-13 13:40:00,278.85,279.12,278.85,279.1,2071.0,254.0066,254.2526,254.0066,254.2344,2071.0
2021-08-13 13:50:00,279.07,279.25,278.8,278.94,3860.0,254.207,254.371,253.9611,254.0886,3860.0
2021-08-13 14:00:00,278.94,279.13,278.79,278.97,1855.0,254.0886,254.2617,253.952,254.1159,1855.0
2021-08-13 14:10:00,278.97,279.17,278.97,278.97,2728.0,254.1159,254.2981,254.1159,254.1159,2728.0
2021-08-13 14:20:00,278.97,279.2,278.94,279.19,4116.0,254.1159,254.3254,254.0886,254.3163,4116.0
2021-08-13 14:30:00,279.16,279.16,278.9,279.0,4965.0,254.289,254.289,254.0522,254.1433,4965.0
2021-08-13 14:40:00,278.92,278.95,278.69,278.81,9327.0,254.0704,254.0977,253.8609,253.9702,9327.0
2021-08-13 14:50:00,278.71,278.93,278.62,278.7,5985.0,253.8791,254.0795,253.7971,253.87,5985.0
2021-08-13 15:00:00,278.69,279.36,278.62,279.36,23338.0,253.8609,254.4712,253.7971,254.4712,23338.0
2021-08-13 15:10:00,279.29,279.47,279.14,279.47,3295.0,254.4074,254.5714,254.2708,254.5714,3295.0
2021-08-13 15:20:00,279.39,279.43,278.85,279.26,23442.0,254.4985,254.535,254.0066,254.3801,23442.0
2021-08-13 15:30:00,279.25,279.3,279.06,279.25,8105.0,254.371,254.4165,254.1979,254.371,8105.0
2021-08-13 15:40:00,279.29,279.3,278.99,279.19,10040.0,254.4074,254.4165,254.1342,254.3163,10040.0
2021-08-13 15:50:00,279.22,279.78,278.92,279.75,36292.0,254.3437,254.8538,254.0704,254.8264,36292.0
2021-08-16 09:30:00,280.0,280.99,279.61,280.63,34366.0,255.0542,255.956,254.6989,255.628,34366.0
2021-08-16 09:40:00,280.47,280.47,279.0,279.56,4519.0,255.4823,255.4823,254.1433,254.6534,4519.0
2021-08-16 09:50:00,279.42,280.25,279.39,280.0,11665.0,254.5258,255.2819,254.4985,255.0542,11665.0
2021-08-16 10:00:00,280.08,280.22,279.67,279.91,14350.0,255.127,255.2546,254.7536,254.9722,14350.0
2021-08-16 10:10:00,279.86,281.34,279.77,281.1,17080.0,254.9266,256.2748,254.8447,256.0562,17080.0
2021-08-16 10:20:00,281.09,281.78,280.96,281.75,20520.0,256.0471,256.6756,255.9286,256.6483,20520.0
2021-08-16 10:30:00,281.86,282.16,281.77,281.93,14644.0,256.7485,257.0217,256.6665,256.8122,14644.0
2021-08-16 10:40:00,281.84,282.19,281.76,282.06,7119.0,256.7302,257.0491,256.6574,256.9306,7119.0
2021-08-16 10:50:00,282.05,282.1,281.17,281.55,10292.0,256.9215,256.9671,256.1199,256.4661,10292.0
2021-08-16 11:00:00,281.6,281.91,281.18,281.18,8372.0,256.5116,256.794,256.129,256.129,8372.0
2021-08-16 11:10:00,281.22,281.89,281.19,281.81,11177.0,256.1655,256.7758,256.1382,256.7029,11177.0
2021-08-16 11:20:00,281.78,282.14,281.78,281.87,20313.0,256.6756,257.0035,256.6756,256.7576,20313.0
2021-08-16 11:30:00,281.95,282.25,281.3,281.42,14929.0,256.8304,257.1037,256.2384,256.3477,14929.0
2021-08-16 11:40:00,281.45,281.67,281.31,281.62,5736.0,256.375,256.5754,256.2475,256.5298,5736.0
2021-08-16 11:50:00,281.59,281.88,281.42,281.48,7413.0,256.5025,256.7667,256.3477,256.4023,7413.0
2021-08-16 12:00:00,281.48,281.64,281.38,281.63,4749.0,256.4023,256.5481,256.3112,256.539,4749.0
2021-08-16 12:10:00,281.6,281.68,281.27,281.49,9100.0,256.5116,256.5845,256.211,256.4114,9100.0
2021-08-16 12:20:00,281.47,281.75,281.4,281.75,5021.0,256.3932,256.6483,256.3294,256.6483,5021.0
2021-08-16 12:30:00,281.76,282.0,281.55,281.84,8493.0,256.6574,256.876,256.4661,256.7302,8493.0
2021-08-16 12:40:00,281.92,282.73,281.92,282.31,13209.0,256.8031,257.541,256.8031,257.1584,13209.0
2021-08-16 12:50:00,282.33,282.54,282.2,282.28,14810.0,257.1766,257.3679,257.0582,257.131,14810.0
2021-08-16 13:00:00,282.24,282.31,282.05,282.09,7891.0,257.0946,257.1584,256.9215,256.958,7891.0
2021-08-16 13:10:00,282.14,282.27,281.94,282.13,13526.0,257.0035,257.1219,256.8213,256.9944,13526.0
2021-08-16 13:20:00,282.13,282.16,281.84,281.93,9317.0,256.9944,257.0217,256.7302,256.8122,9317.0
2021-08-16 13:30:00,281.88,282.13,281.68,282.1,6525.0,256.7667,256.9944,256.5845,256.9671,6525.0
2021-08-16 13:40:00,282.06,282.09,281.65,281.72,7690.0,256.9306,256.958,256.5572,256.6209,7690.0
2021-08-16 13:50:00,281.65,281.76,281.44,281.63,10141.0,256.5572,256.6574,256.3659,256.539,10141.0
2021-08-16 14:00:00,281.63,281.63,281.3,281.37,10145.0,256.539,256.539,256.2384,256.3021,10145.0
2021-08-16 14:10:00,281.35,281.71,281.35,281.6,8597.0,256.2839,256.6118,256.2839,256.5116,8597.0
2021-08-16 14:20:00,281.56,281.63,281.2,281.25,9086.0,256.4752,256.539,256.1473,256.1928,9086.0
2021-08-16 14:30:00,281.3,281.47,281.23,281.35,6475.0,256.2384,256.3932,256.1746,256.2839,6475.0
2021-08-16 14:40:00,281.39,281.42,281.03,281.03,8740.0,256.3203,256.3477,255.9924,255.9924,8740.0
2021-08-16 14:50:00,281.12,281.51,281.09,281.18,9113.0,256.0744,256.4296,256.0471,256.129,9113.0
2021-08-16 15:00:00,281.23,281.3,281.08,281.28,8209.0,256.1746,256.2384,256.038,256.2201,8209.0
2021-08-16 15:10:00,281.24,281.55,281.18,281.5,25816.0,256.1837,256.4661,256.129,256.4205,25816.0
2021-08-16 15:20:00,281.5,281.9,281.48,281.54,170961.0,256.4205,256.7849,256.4023,256.457,170961.0
2021-08-16 15:30:00,281.48,281.57,281.15,281.3,30534.0,256.4023,256.4843,256.1017,256.2384,30534.0
2021-08-16 15:40:00,281.33,281.48,281.01,281.14,33117.0,256.2657,256.4023,255.9742,256.0926,33117.0
2021-08-16 15:50:00,281.12,281.75,281.05,281.61,99292.0,256.0744,256.6483,256.0106,256.5207,99292.0
2021-08-17 09:30:00,280.78,281.63,280.41,280.88,20013.0,255.7647,256.539,255.4276,255.8558,20013.0
2021-08-17 09:40:00,280.98,281.36,279.81,279.81,8573.0,255.9469,256.293,254.8811,254.8811,8573.0
2021-08-17 09:50:00,279.8,279.83,279.29,279.54,7590.0,254.872,254.8993,254.4074,254.6352,7590.0
2021-08-17 10:00:00,279.66,280.84,279.56,280.8,15087.0,254.7445,255.8193,254.6534,255.7829,15087.0
2021-08-17 10:10:00,280.8,280.98,280.48,280.8,11169.0,255.7829,255.9469,255.4914,255.7829,11169.0
2021-08-17 10:20:00,280.99,281.02,280.5,280.57,12244.0,255.956,255.9833,255.5096,255.5734,12244.0
2021-08-17 10:30:00,280.57,280.67,279.65,279.65,5485.0,255.5734,255.6645,254.7354,254.7354,5485.0
2021-08-17 10:40:00,279.81,280.34,279.74,280.34,7411.0,254.8811,255.3639,254.8173,255.3639,7411.0
2021-08-17 10:50:00,280.23,280.4,280.13,280.19,4147.0,255.2637,255.4185,255.1726,255.2272,4147.0
2021-08-17 11:00:00,280.21,280.21,279.86,279.98,16396.0,255.2455,255.2455,254.9266,255.036,16396.0
2021-08-17 11:10:00,280.05,280.22,279.83,280.22,6123.0,255.0997,255.2546,254.8993,255.2546,6123.0
2021-08-17 11:20:00,280.27,280.89,280.1,280.81,10093.0,255.3001,255.8649,255.1453,255.792,10093.0
2021-08-17 11:30:00,280.71,281.13,280.7,281.03,6829.0,255.7009,256.0835,255.6918,255.9924,6829.0
2021-08-17 11:40:00,281.16,281.19,280.74,280.93,8635.0,256.1108,256.1382,255.7282,255.9013,8635.0
2021-08-17 11:50:00,280.98,281.13,280.78,281.06,9491.0,255.9469,256.0835,255.7647,256.0197,9491.0
2021-08-17 12:00:00,281.0,281.08,280.72,280.97,9634.0,255.9651,256.038,255.71,255.9378,9634.0
2021-08-17 12:10:00,280.99,280.99,280.17,280.35,6744.0,255.956,255.956,255.209,255.373,6744.0
2021-08-17 12:20:00,280.29,280.29,279.7,279.81,5355.0,255.3183,255.3183,254.7809,254.8811,5355.0
2021-08-17 12:30:00,279.77,279.97,279.53,279.53,6141.0,254.8447,255.0268,254.626,254.626,6141.0
2021-08-17 12:40:00,279.61,279.64,279.12,279.21,6007.0,254.6989,254.7262,254.2526,254.3346,6007.0
2021-08-17 12:50:00,279.16,279.25,278.84,278.97,6279.0,254.289,254.371,253.9975,254.1159,6279.0
2021-08-17 13:00:00,279.0,279.32,278.91,279.32,4138.0,254.1433,254.4348,254.0613,254.4348,4138.0
2021-08-17 13:10:00,279.33,279.79,278.89,279.03,15869.0,254.4439,254.8629,254.0431,254.1706,15869.0
2021-08-17 13:20:00,279.01,279.1,278.4,278.94,24987.0,254.1524,254.2344,253.5967,254.0886,24987.0
2021-08-17 13:30:00,278.92,278.96,278.0,278.04,19007.0,254.0704,254.1068,253.2324,253.2688,19007.0
2021-08-17 13:40:00,278.04,278.27,277.71,278.24,15988.0,253.2688,253.4783,252.9682,253.451,15988.0
2021-08-17 13:50:00,278.37,278.86,278.37,278.76,7347.0,253.5694,254.0157,253.5694,253.9246,7347.0
2021-08-17 14:00:00,278.84,279.15,278.73,278.92,13217.0,253.9975,254.2799,253.8973,254.0704,13217.0
2021-08-17 14:10:00,279.05,279.32,278.96,278.96,11945.0,254.1888,254.4348,254.1068,254.1068,11945.0
2021-08-17 14:20:00,278.98,279.33,278.95,278.96,6329.0,254.125,254.4439,254.0977,254.1068,6329.0
2021-08-17 14:30:00,278.94,279.14,278.79,279.04,9487.0,254.0886,254.2708,253.952,254.1797,9487.0
2021-08-17 14:40:00,279.0,279.15,278.74,279.15,5169.0,254.1433,254.2799,253.9064,254.2799,5169.0
2021-08-17 14:50:00,279.2,279.72,279.12,279.65,7577.0,254.3254,254.7991,254.2526,254.7354,7577.0
2021-08-17 15:00:00,279.69,279.78,279.38,279.69,8823.0,254.7718,254.8538,254.4894,254.7718,8823.0
2021-08-17 15:10:00,279.59,279.8,279.5,279.77,11315.0,254.6807,254.872,254.5987,254.8447,11315.0
2021-08-17 15:20:00,279.73,280.05,279.58,279.99,11919.0,254.8082,255.0997,254.6716,255.0451,11919.0
2021-08-17 15:30:00,279.99,280.54,279.99,280.54,14320.0,255.0451,255.5461,255.0451,255.5461,14320.0
2021-08-17 15:40:00,280.46,280.82,280.3,280.71,25040.0,255.4732,255.8011,255.3274,255.7009,25040.0
2021-08-17 15:50:00,280.74,281.44,280.73,281.41,98071.0,255.7282,256.3659,255.7191,256.3386,98071.0
2021-08-18 09:30:00,280.6,281.75,279.7,280.03,32187.0,255.6007,256.6483,254.7809,255.0815,32187.0
2021-08-18 09:40:00,279.78,281.13,279.62,281.08,13633.0,254.8538,256.0835,254.708,256.038,13633.0
2021-08-18 09:50:00,281.04,281.04,280.47,280.6,16505.0,256.0015,256.0015,255.4823,255.6007,16505.0
2021-08-18 10:00:00,280.6,281.0,280.39,280.8,22824.0,255.6007,255.9651,255.4094,255.7829,22824.0
2021-08-18 10:10:00,280.8,281.36,280.39,280.56,10478.0,255.7829,256.293,255.4094,255.5643,10478.0
2021-08-18 10:20:00,280.54,280.96,279.2,279.31,7496.0,255.5461,255.9286,254.3254,254.4256,7496.0
2021-08-18 10:30:00,279.2,279.4,278.84,278.84,8613.0,254.3254,254.5076,253.9975,253.9975,8613.0
2021-08-18 10:40:00,278.54,278.58,277.53,277.56,31901.0,253.7242,253.7607,252.8042,252.8316,31901.0
2021-08-18 10:50:00,277.53,277.58,275.9,275.97,26634.0,252.8042,252.8498,251.3195,251.3832,26634.0
2021-08-18 11:00:00,276.04,276.42,275.92,276.02,15531.0,251.447,251.7931,251.3377,251.4288,15531.0
2021-08-18 11:10:00,276.06,276.16,274.82,275.34,26079.0,251.4652,251.5563,250.3357,250.8093,26079.0
2021-08-18 11:20:00,275.22,275.64,274.81,274.81,9057.0,250.7,251.0826,250.3266,250.3266,9057.0
2021-08-18 11:30:00,274.81,274.82,274.06,274.47,16141.0,250.3266,250.3357,249.6434,250.0169,16141.0
2021-08-18 11:40:00,274.5,275.45,274.49,275.06,14757.0,250.0442,250.9095,250.0351,250.5543,14757.0
2021-08-18 11:50:00,274.92,275.0,274.1,274.67,18716.0,250.4268,250.4996,249.6798,250.199,18716.0
2021-08-18 12:00:00,274.7,275.0,273.76,273.76,10041.0,250.2264,250.4996,249.3701,249.3701,10041.0
2021-08-18 12:10:00,273.78,274.3,273.53,274.11,13504.0,249.3883,249.862,249.1606,249.6889,13504.0
2021-08-18 12:20:00,274.2,274.5,272.68,273.0,18423.0,249.7709,250.0442,248.3863,248.6778,18423.0
2021-08-18 12:30:00,273.04,273.41,272.81,273.07,26175.0,248.7143,249.0513,248.5047,248.7416,26175.0
2021-08-18 12:40:00,273.0,273.27,272.83,273.24,8000.0,248.6778,248.9238,248.523,248.8964,8000.0
2021-08-18 12:50:00,273.2,273.32,272.28,272.86,15073.0,248.86,248.9693,248.022,248.5503,15073.0
2021-08-18 13:00:00,272.94,273.01,272.42,272.88,9498.0,248.6232,248.6869,248.1495,248.5685,9498.0
2021-08-18 13:10:00,272.88,273.35,272.82,273.0,13058.0,248.5685,248.9966,248.5139,248.6778,13058.0
2021-08-18 13:20:00,273.11,273.11,271.9,271.9,22190.0,248.778,248.778,247.6758,247.6758,22190.0
2021-08-18 13:30:00,272.0,272.04,271.18,271.96,29498.0,247.7669,247.8033,247.02,247.7305,29498.0
2021-08-18 13:40:00,271.92,272.36,271.57,271.73,23484.0,247.694,248.0948,247.3752,247.521,23484.0
2021-08-18 13:50:00,271.6,272.64,271.6,272.17,10141.0,247.4025,248.3499,247.4025,247.9218,10141.0
2021-08-18 14:00:00,272.23,273.35,272.11,273.2,8545.0,247.9764,248.9966,247.8671,248.86,8545.0
2021-08-18 14:10:00,273.3,273.35,272.29,272.43,8611.0,248.9511,248.9966,248.0311,248.1586,8611.0
2021-08-18 14:20:00,272.63,273.32,272.44,272.97,12689.0,248.3408,248.9693,248.1677,248.6505,12689.0
2021-08-18 14:30:00,273.15,273.58,273.14,273.21,9764.0,248.8145,249.2061,248.8053,248.8691,9764.0
2021-08-18 14:40:00,273.25,273.25,272.7,273.04,12111.0,248.9055,248.9055,248.4045,248.7143,12111.0
2021-08-18 14:50:00,273.06,273.49,272.89,273.3,16867.0,248.7325,249.1242,248.5776,248.9511,16867.0
2021-08-18 15:00:00,273.28,273.55,273.0,273.44,10925.0,248.9329,249.1788,248.6778,249.0786,10925.0
2021-08-18 15:10:00,273.33,273.89,272.89,273.83,10264.0,248.9784,249.4885,248.5776,249.4339,10264.0
2021-08-18 15:20:00,273.81,273.81,273.15,273.15,12816.0,249.4157,249.4157,248.8145,248.8145,12816.0
2021-08-18 15:30:00,273.12,273.23,272.8,272.83,22178.0,248.7871,248.8873,248.4956,248.523,22178.0
2021-08-18 15:40:00,272.79,273.75,272.79,273.43,45246.0,248.4865,249.361,248.4865,249.0695,45246.0
2021-08-18 15:50:00,273.31,273.35,272.02,272.07,74384.0,248.9602,248.9966,247.7851,247.8307,74384.0
2021-08-19 09:30:00,270.27,271.19,269.23,271.19,30769.0,246.191,247.0291,245.2437,247.0291,30769.0
2021-08-19 09:40:00,271.15,271.96,271.04,271.39,8383.0,246.9926,247.7305,246.8924,247.2113,8383.0
2021-08-19 09:50:00,271.39,272.12,271.17,271.27,7640.0,247.2113,247.8762,247.0109,247.1019,7640.0
2021-08-19 10:00:00,271.08,272.16,270.63,270.63,8142.0,246.9289,247.9127,246.519,246.519,8142.0
2021-08-19 10:10:00,270.92,271.28,270.62,270.83,15243.0,246.7831,247.1111,246.5099,246.7012,15243.0
2021-08-19 10:20:00,270.81,270.88,270.19,270.49,10730.0,246.6829,246.7467,246.1182,246.3914,10730.0
2021-08-19 10:30:00,270.44,270.53,269.6,269.61,17834.0,246.3459,246.4279,245.5807,245.5898,17834.0
2021-08-19 10:40:00,269.65,269.79,269.19,269.47,14952.0,245.6263,245.7538,245.2073,245.4623,14952.0
2021-08-19 10:50:00,269.39,271.39,269.29,271.26,11373.0,245.3894,247.2113,245.2984,247.0928,11373.0
2021-08-19 11:00:00,271.13,271.28,270.62,271.19,43694.0,246.9744,247.1111,246.5099,247.0291,43694.0
2021-08-19 11:10:00,271.39,271.87,271.32,271.82,9862.0,247.2113,247.6485,247.1475,247.6029,9862.0
2021-08-19 11:20:00,271.86,272.15,271.47,271.47,9742.0,247.6394,247.9035,247.2841,247.2841,9742.0
2021-08-19 11:30:00,271.39,272.07,271.35,271.55,8658.0,247.2113,247.8307,247.1748,247.357,8658.0
2021-08-19 11:40:00,271.58,272.46,271.37,272.37,10715.0,247.3843,248.1859,247.193,248.1039,10715.0
2021-08-19 11:50:00,272.37,272.57,272.18,272.36,7860.0,248.1039,248.2861,247.9309,248.0948,7860.0
2021-08-19 12:00:00,272.46,272.56,271.92,271.93,6953.0,248.1859,248.277,247.694,247.7031,6953.0
2021-08-19 12:10:00,271.89,272.21,271.82,272.18,11274.0,247.6667,247.9582,247.6029,247.9309,11274.0
2021-08-19 12:20:00,272.11,272.14,271.65,271.86,7245.0,247.8671,247.8944,247.4481,247.6394,7245.0
2021-08-19 12:30:00,271.78,272.08,271.55,272.07,6075.0,247.5665,247.8398,247.357,247.8307,6075.0
2021-08-19 12:40:00,272.14,272.24,271.76,272.06,8361.0,247.8944,247.9855,247.5483,247.8216,8361.0
2021-08-19 12:50:00,272.01,272.22,271.94,272.22,12514.0,247.776,247.9673,247.7123,247.9673,12514.0
2021-08-19 13:00:00,272.23,272.23,271.23,271.4,23923.0,247.9764,247.9764,247.0655,247.2204,23923.0
2021-08-19 13:10:00,271.48,271.84,271.41,271.41,10116.0,247.2932,247.6212,247.2295,247.2295,10116.0
2021-08-19 13:20:00,271.44,271.63,270.84,270.84,4844.0,247.2568,247.4299,246.7103,246.7103,4844.0
2021-08-19 13:30:00,270.82,270.84,270.33,270.68,13391.0,246.692,246.7103,246.2457,246.5645,13391.0
2021-08-19 13:40:00,270.65,270.74,270.43,270.69,12177.0,246.5372,246.6192,246.3368,246.5736,12177.0
2021-08-19 13:50:00,270.69,270.75,270.33,270.57,11121.0,246.5736,246.6283,246.2457,246.4643,11121.0
2021-08-19 14:00:00,270.55,270.76,270.34,270.6,16326.0,246.4461,246.6374,246.2548,246.4916,16326.0
2021-08-19 14:10:00,270.48,270.65,270.26,270.54,16785.0,246.3823,246.5372,246.1819,246.437,16785.0
2021-08-19 14:20:00,270.51,270.59,270.15,270.19,13283.0,246.4097,246.4825,246.0817,246.1182,13283.0
2021-08-19 14:30:00,270.19,270.32,269.71,270.28,9903.0,246.1182,246.2366,245.6809,246.2002,9903.0
2021-08-19 14:40:00,270.21,270.48,269.98,270.36,22773.0,246.1364,246.3823,245.9269,246.273,22773.0
2021-08-19 14:50:00,270.46,271.63,270.21,271.37,14182.0,246.3641,247.4299,246.1364,247.193,14182.0
2021-08-19 15:00:00,271.37,272.2,271.37,272.2,21593.0,247.193,247.9491,247.193,247.9491,21593.0
2021-08-19 15:10:00,272.21,272.27,271.63,272.07,74254.0,247.9582,248.0129,247.4299,247.8307,74254.0
2021-08-19 15:20:00,272.08,272.84,272.08,272.51,16618.0,247.8398,248.5321,247.8398,248.2315,16618.0
2021-08-19 15:30:00,272.46,272.56,271.99,272.17,35075.0,248.1859,248.277,247.7578,247.9218,35075.0
2021-08-19 15:40:00,272.12,272.12,271.1,271.32,38743.0,247.8762,247.8762,246.9471,247.1475,38743.0
2021-08-19 15:50:00,271.44,271.46,270.83,271.39,90583.0,247.2568,247.275,246.7012,247.2113,90583.0
2021-08-20 09:30:00,270.73,271.29,269.72,269.89,36541.0,246.6101,247.1202,245.69,245.8449,36541.0
2021-08-20 09:40:00,269.9,269.93,268.8,269.36,22948.0,245.854,245.8813,244.852,245.3621,22948.0
2021-08-20 09:50:00,269.3,269.45,268.8,269.21,20327.0,245.3075,245.4441,244.852,245.2255,20327.0
2021-08-20 10:00:00,269.08,269.26,268.76,269.1,22193.0,245.1071,245.271,244.8156,245.1253,22193.0
2021-08-20 10:10:00,269.11,269.36,268.79,269.0,12897.0,245.1344,245.3621,244.8429,245.0342,12897.0
2021-08-20 10:20:00,269.0,269.19,268.85,269.12,15807.0,245.0342,245.2073,244.8976,245.1435,15807.0
2021-08-20 10:30:00,269.11,269.19,268.88,268.91,18572.0,245.1344,245.2073,244.9249,244.9522,18572.0
2021-08-20 10:40:00,268.83,269.02,268.4,268.6,22362.0,244.8793,245.0524,244.4876,244.6698,22362.0
2021-08-20 10:50:00,268.6,268.79,268.41,268.41,14695.0,244.6698,244.8429,244.4968,244.4968,14695.0
2021-08-20 11:00:00,268.41,268.74,267.51,268.13,62475.0,244.4968,244.7974,243.6769,244.2417,62475.0
2021-08-20 11:10:00,268.06,268.58,268.06,268.53,8427.0,244.1779,244.6516,244.1779,244.6061,8427.0
2021-08-20 11:20:00,268.48,268.58,267.87,267.88,22240.0,244.5605,244.6516,244.0049,244.014,22240.0
2021-08-20 11:30:00,267.94,268.77,267.94,268.21,9936.0,244.0686,244.8247,244.0686,244.3146,9936.0
2021-08-20 11:40:00,268.22,268.34,267.55,267.74,35657.0,244.3237,244.433,243.7134,243.8864,35657.0
2021-08-20 11:50:00,267.77,268.73,267.63,268.53,20590.0,243.9138,244.7882,243.7862,244.6061,20590.0
2021-08-20 12:00:00,268.48,268.53,267.73,267.86,23298.0,244.5605,244.6061,243.8773,243.9958,23298.0
2021-08-20 12:10:00,267.79,268.01,267.67,267.96,15044.0,243.932,244.1324,243.8227,244.0868,15044.0
2021-08-20 12:20:00,267.96,268.44,267.88,267.96,14789.0,244.0868,244.5241,244.014,244.0868,14789.0
2021-08-20 12:30:00,268.01,268.22,267.53,267.71,27134.0,244.1324,244.3237,243.6952,243.8591,27134.0
2021-08-20 12:40:00,267.71,268.01,267.6,267.82,11686.0,243.8591,244.1324,243.7589,243.9593,11686.0
2021-08-20 12:50:00,267.82,267.89,267.52,267.55,8250.0,243.9593,244.0231,243.686,243.7134,8250.0
2021-08-20 13:00:00,267.58,267.85,267.4,267.47,14117.0,243.7407,243.9866,243.5767,243.6405,14117.0
2021-08-20 13:10:00,267.48,267.51,267.06,267.48,23184.0,243.6496,243.6769,243.267,243.6496,23184.0
2021-08-20 13:20:00,267.48,267.89,267.47,267.83,8857.0,243.6496,244.0231,243.6405,243.9684,8857.0
2021-08-20 13:30:00,267.83,268.02,267.5,267.66,23167.0,243.9684,244.1415,243.6678,243.8136,23167.0
2021-08-20 13:40:00,267.62,267.68,266.83,267.26,20715.0,243.7771,243.8318,243.0575,243.4492,20715.0
2021-08-20 13:50:00,267.23,267.34,266.99,267.32,12432.0,243.4219,243.5221,243.2033,243.5039,12432.0
2021-08-20 14:00:00,267.33,267.46,267.02,267.03,12292.0,243.513,243.6314,243.2306,243.2397,12292.0
2021-08-20 14:10:00,267.12,267.18,266.29,266.52,36664.0,243.3217,243.3763,242.5656,242.7751,36664.0
2021-08-20 14:20:00,266.51,266.51,266.01,266.04,10524.0,242.766,242.766,242.3106,242.3379,10524.0
2021-08-20 14:30:00,266.14,266.86,266.12,266.72,13606.0,242.429,243.0848,242.4108,242.9573,13606.0
2021-08-20 14:40:00,266.67,266.75,266.07,266.1,11692.0,242.9118,242.9846,242.3652,242.3926,11692.0
2021-08-20 14:50:00,266.12,266.21,265.59,266.21,31460.0,242.4108,242.4928,241.928,242.4928,31460.0
2021-08-20 15:00:00,266.14,266.25,265.91,266.14,21243.0,242.429,242.5292,242.2195,242.429,21243.0
2021-08-20 15:10:00,266.09,266.48,265.63,265.64,34724.0,242.3834,242.7387,241.9644,241.9735,34724.0
2021-08-20 15:20:00,265.69,266.18,265.62,265.71,47952.0,242.0191,242.4654,241.9553,242.0373,47952.0
2021-08-20 15:30:00,265.66,266.43,265.05,266.31,62992.0,241.9918,242.6932,241.4361,242.5838,62992.0
2021-08-20 15:40:00,266.32,267.32,266.03,267.1,51600.0,242.593,243.5039,242.3288,243.3035,51600.0
2021-08-20 15:50:00,267.21,267.49,266.93,267.44,121360.0,243.4037,243.6587,243.1486,243.6132,121360.0
2021-08-23 09:30:00,268.07,268.23,267.1,267.85,80223.0,244.187,244.3328,243.3035,243.9866,80223.0
2021-08-23 09:40:00,267.76,268.34,267.46,268.04,88448.0,243.9047,244.433,243.6314,244.1597,88448.0
2021-08-23 09:50:00,268.16,268.66,267.93,268.25,96890.0,244.269,244.7245,244.0595,244.351,96890.0
2021-08-23 10:00:00,268.4,269.44,268.25,268.73,75151.0,244.4876,245.435,244.351,244.7882,75151.0
2021-08-23 10:10:00,268.81,268.98,268.15,268.41,66310.0,244.8611,245.016,244.2599,244.4968,66310.0
2021-08-23 10:20:00,268.41,268.73,268.16,268.23,35177.0,244.4968,244.7882,244.269,244.3328,35177.0
2021-08-23 10:30:00,268.34,268.77,268.23,268.71,43914.0,244.433,244.8247,244.3328,244.77,43914.0
2021-08-23 10:40:00,268.66,268.83,268.5,268.61,23652.0,244.7245,244.8793,244.5787,244.6789,23652.0
2021-08-23 10:50:00,268.71,269.06,268.51,268.83,20062.0,244.77,245.0888,244.5878,244.8793,20062.0
2021-08-23 11:00:00,268.82,268.98,268.66,268.85,23725.0,244.8702,245.016,244.7245,244.8976,23725.0
2021-08-23 11:10:00,268.8,269.43,268.74,269.17,18913.0,244.852,245.4259,244.7974,245.189,18913.0
2021-08-23 11:20:00,269.09,269.24,268.93,269.1,20158.0,245.1162,245.2528,244.9704,245.1253,20158.0
2021-08-23 11:30:00,269.2,269.59,269.08,269.08,22587.0,245.2164,245.5716,245.1071,245.1071,22587.0
2021-08-23 11:40:00,269.23,269.43,269.08,269.17,24843.0,245.2437,245.4259,245.1071,245.189,24843.0
2021-08-23 11:50:00,269.23,269.34,269.13,269.21,18371.0,245.2437,245.3439,245.1526,245.2255,18371.0
2021-08-23 12:00:00,269.21,269.67,269.21,269.32,17867.0,245.2255,245.6445,245.2255,245.3257,17867.0
2021-08-23 12:10:00,269.33,269.67,269.25,269.67,20263.0,245.3348,245.6445,245.2619,245.6445,20263.0
2021-08-23 12:20:00,269.68,270.34,269.64,270.23,28785.0,245.6536,246.2548,245.6172,246.1546,28785.0
2021-08-23 12:30:00,270.27,270.52,270.13,270.47,20107.0,246.191,246.4188,246.0635,246.3732,20107.0
2021-08-23 12:40:00,270.48,271.0,270.42,270.86,10754.0,246.3823,246.856,246.3277,246.7285,10754.0
2021-08-23 12:50:00,270.92,270.92,270.44,270.83,17364.0,246.7831,246.7831,246.3459,246.7012,17364.0
2021-08-23 13:00:00,270.76,270.85,269.62,269.63,16718.0,246.6374,246.7194,245.599,245.6081,16718.0
2021-08-23 13:10:00,269.64,269.79,269.41,269.44,28800.0,245.6172,245.7538,245.4077,245.435,28800.0
2021-08-23 13:20:00,269.51,269.68,269.18,269.39,13530.0,245.4988,245.6536,245.1982,245.3894,13530.0
2021-08-23 13:30:00,269.48,269.63,269.13,269.16,18733.0,245.4714,245.6081,245.1526,245.1799,18733.0
2021-08-23 13:40:00,269.33,269.46,268.93,269.0,8109.0,245.3348,245.4532,244.9704,245.0342,8109.0
2021-08-23 13:50:00,268.97,268.97,268.69,268.76,6787.0,245.0069,245.0069,244.7518,244.8156,6787.0
2021-08-23 14:00:00,268.82,269.15,268.7,269.0,21110.0,244.8702,245.1708,244.7609,245.0342,21110.0
2021-08-23 14:10:00,269.03,269.15,268.81,268.85,17419.0,245.0615,245.1708,244.8611,244.8976,17419.0
2021-08-23 14:20:00,268.82,268.92,268.53,268.56,12003.0,244.8702,244.9613,244.6061,244.6334,12003.0
2021-08-23 14:30:00,268.54,268.71,268.43,268.71,18458.0,244.6152,244.77,244.515,244.77,18458.0
2021-08-23 14:40:00,268.75,268.84,268.65,268.78,9517.0,244.8065,244.8884,244.7154,244.8338,9517.0
2021-08-23 14:50:00,268.81,268.88,268.73,268.86,9625.0,244.8611,244.9249,244.7882,244.9067,9625.0
2021-08-23 15:00:00,268.85,269.41,268.79,269.36,23274.0,244.8976,245.4077,244.8429,245.3621,23274.0
2021-08-23 15:10:00,269.39,270.01,269.39,269.89,25873.0,245.3894,245.9542,245.3894,245.8449,25873.0
2021-08-23 15:20:00,269.87,270.25,269.53,270.22,27966.0,245.8267,246.1728,245.517,246.1455,27966.0
2021-08-23 15:30:00,270.2,270.72,270.12,270.35,22987.0,246.1273,246.601,246.0544,246.2639,22987.0
2021-08-23 15:40:00,270.36,270.58,270.1,270.57,32908.0,246.273,246.4734,246.0362,246.4643,32908.0
2021-08-23 15:50:00,270.64,270.93,270.36,270.5,67134.0,246.5281,246.7922,246.273,246.4006,67134.0
2021-08-24 09:30:00,272.42,273.25,272.0,272.99,35285.0,248.1495,248.9055,247.7669,248.6687,35285.0
2021-08-24 09:40:00,272.85,273.17,272.56,272.98,8945.0,248.5412,248.8327,248.277,248.6596,8945.0
2021-08-24 09:50:00,273.0,273.43,272.71,273.25,11976.0,248.6778,249.0695,248.4137,248.9055,11976.0
2021-08-24 10:00:00,273.27,273.4,271.74,271.91,31988.0,248.9238,249.0422,247.5301,247.6849,31988.0
2021-08-24 10:10:00,271.82,271.93,271.33,271.72,13317.0,247.6029,247.7031,247.1566,247.5119,13317.0
2021-08-24 10:20:00,271.72,272.22,271.62,272.22,14007.0,247.5119,247.9673,247.4208,247.9673,14007.0
2021-08-24 10:30:00,272.19,272.19,271.39,271.42,17337.0,247.94,247.94,247.2113,247.2386,17337.0
2021-08-24 10:40:00,271.58,271.85,271.41,271.41,6858.0,247.3843,247.6303,247.2295,247.2295,6858.0
2021-08-24 10:50:00,271.5,271.89,271.22,271.22,24660.0,247.3115,247.6667,247.0564,247.0564,24660.0
2021-08-24 11:00:00,271.21,271.61,270.97,271.48,45531.0,247.0473,247.4117,246.8287,247.2932,45531.0
2021-08-24 11:10:00,271.37,271.7,271.09,271.27,39167.0,247.193,247.4936,246.938,247.1019,39167.0
2021-08-24 11:20:00,271.2,271.39,270.58,270.82,9560.0,247.0382,247.2113,246.4734,246.692,9560.0
2021-08-24 11:30:00,270.7,270.99,270.61,270.74,7456.0,246.5827,246.8469,246.5008,246.6192,7456.0
2021-08-24 11:40:00,270.69,270.69,270.26,270.39,4488.0,246.5736,246.5736,246.1819,246.3004,4488.0
2021-08-24 11:50:00,270.62,270.62,270.38,270.44,6513.0,246.5099,246.5099,246.2912,246.3459,6513.0
2021-08-24 12:00:00,270.44,270.45,269.47,269.67,12102.0,246.3459,246.355,245.4623,245.6445,12102.0
2021-08-24 12:10:00,269.97,270.02,269.42,269.73,20859.0,245.9178,245.9633,245.4168,245.6992,20859.0
2021-08-24 12:20:00,269.81,270.28,269.81,269.94,16493.0,245.772,246.2002,245.772,245.8904,16493.0
2021-08-24 12:30:00,270.02,270.44,269.9,270.44,10319.0,245.9633,246.3459,245.854,246.3459,10319.0
2021-08-24 12:40:00,270.5,271.27,270.5,271.15,6853.0,246.4006,247.1019,246.4006,246.9926,6853.0
2021-08-24 12:50:00,271.08,271.19,270.91,270.97,4809.0,246.9289,247.0291,246.774,246.8287,4809.0
2021-08-24 13:00:00,271.03,271.07,270.68,270.71,3914.0,246.8833,246.9198,246.5645,246.5918,3914.0
2021-08-24 13:10:00,270.74,270.87,270.61,270.74,3805.0,246.6192,246.7376,246.5008,246.6192,3805.0
2021-08-24 13:20:00,270.64,270.71,270.55,270.63,6556.0,246.5281,246.5918,246.4461,246.519,6556.0
2021-08-24 13:30:00,270.48,270.69,270.48,270.69,2642.0,246.3823,246.5736,246.3823,246.5736,2642.0
2021-08-24 13:40:00,270.63,270.7,270.46,270.47,4154.0,246.519,246.5827,246.3641,246.3732,4154.0
2021-08-24 13:50:00,270.55,270.82,270.42,270.82,6670.0,246.4461,246.692,246.3277,246.692,6670.0
2021-08-24 14:00:00,270.9,271.14,270.81,270.99,5570.0,246.7649,246.9835,246.6829,246.8469,5570.0
2021-08-24 14:10:00,271.07,271.27,271.01,271.15,4032.0,246.9198,247.1019,246.8651,246.9926,4032.0
2021-08-24 14:20:00,271.07,271.59,271.07,271.59,6476.0,246.9198,247.3934,246.9198,247.3934,6476.0
2021-08-24 14:30:00,271.57,271.58,271.34,271.46,2752.0,247.3752,247.3843,247.1657,247.275,2752.0
2021-08-24 14:40:00,271.53,271.59,271.17,271.32,1915.0,247.3388,247.3934,247.0109,247.1475,1915.0
2021-08-24 14:50:00,271.35,271.46,271.21,271.38,3784.0,247.1748,247.275,247.0473,247.2021,3784.0
2021-08-24 15:00:00,271.38,271.41,271.21,271.36,6165.0,247.2021,247.2295,247.0473,247.1839,6165.0
2021-08-24 15:10:00,271.41,271.66,271.41,271.57,4142.0,247.2295,247.4572,247.2295,247.3752,4142.0
2021-08-24 15:20:00,271.6,271.6,271.29,271.29,7353.0,247.4025,247.4025,247.1202,247.1202,7353.0
2021-08-24 15:30:00,271.28,271.28,270.89,271.02,7051.0,247.1111,247.1111,246.7558,246.8742,7051.0
2021-08-24 15:40:00,270.98,271.27,270.84,270.89,11367.0,246.8378,247.1019,246.7103,246.7558,11367.0
2021-08-24 15:50:00,270.76,270.86,270.49,270.57,48403.0,246.6374,246.7285,246.3914,246.4643,48403.0
2021-08-25 09:30:00,268.97,269.67,268.29,268.36,37206.0,245.0069,245.6445,244.3874,244.4512,37206.0
2021-08-25 09:40:00,268.1,268.8,267.85,268.29,7125.0,244.2144,244.852,243.9866,244.3874,7125.0
2021-08-25 09:50:00,268.24,268.29,267.5,267.5,13541.0,244.3419,244.3874,243.6678,243.6678,13541.0
2021-08-25 10:00:00,267.51,268.91,267.5,268.39,16511.0,243.6769,244.9522,243.6678,244.4785,16511.0
2021-08-25 10:10:00,268.31,269.01,268.15,268.58,19439.0,244.4057,245.0433,244.2599,244.6516,19439.0
2021-08-25 10:20:00,268.75,268.89,268.21,268.27,20761.0,244.8065,244.934,244.3146,244.3692,20761.0
2021-08-25 10:30:00,268.31,268.33,267.73,267.82,16949.0,244.4057,244.4239,243.8773,243.9593,16949.0
2021-08-25 10:40:00,267.83,268.82,267.83,268.6,55152.0,243.9684,244.8702,243.9684,244.6698,55152.0
2021-08-25 10:50:00,268.55,269.47,268.55,269.33,29587.0,244.6243,245.4623,244.6243,245.3348,29587.0
2021-08-25 11:00:00,269.25,269.31,268.9,269.1,10541.0,245.2619,245.3166,244.9431,245.1253,10541.0
2021-08-25 11:10:00,269.13,269.37,268.92,269.23,15071.0,245.1526,245.3712,244.9613,245.2437,15071.0
2021-08-25 11:20:00,269.23,269.35,268.78,268.81,13475.0,245.2437,245.353,244.8338,244.8611,13475.0
2021-08-25 11:30:00,268.81,268.85,268.59,268.59,10979.0,244.8611,244.8976,244.6607,244.6607,10979.0
2021-08-25 11:40:00,268.6,268.89,268.5,268.73,33501.0,244.6698,244.934,244.5787,244.7882,33501.0
2021-08-25 11:50:00,268.69,269.21,268.67,269.05,19758.0,244.7518,245.2255,244.7336,245.0797,19758.0
2021-08-25 12:00:00,269.09,269.1,268.85,268.99,13318.0,245.1162,245.1253,244.8976,245.0251,13318.0
2021-08-25 12:10:00,269.01,269.07,268.89,268.94,25089.0,245.0433,245.098,244.934,244.9795,25089.0
2021-08-25 12:20:00,268.99,269.1,268.77,268.92,68419.0,245.0251,245.1253,244.8247,244.9613,68419.0
2021-08-25 12:30:00,268.99,269.32,268.96,269.12,21983.0,245.0251,245.3257,244.9978,245.1435,21983.0
2021-08-25 12:40:00,269.19,269.32,268.81,268.87,24198.0,245.2073,245.3257,244.8611,244.9158,24198.0
2021-08-25 12:50:00,269.02,269.12,268.88,268.9,6898.0,245.0524,245.1435,244.9249,244.9431,6898.0
2021-08-25 13:00:00,268.96,268.96,268.55,268.6,8416.0,244.9978,244.9978,244.6243,244.6698,8416.0
2021-08-25 13:10:00,268.75,268.91,268.34,268.75,14356.0,244.8065,244.9522,244.433,244.8065,14356.0
2021-08-25 13:20:00,268.83,268.9,268.63,268.68,11936.0,244.8793,244.9431,244.6972,244.7427,11936.0
2021-08-25 13:30:00,268.76,268.79,268.54,268.66,11244.0,244.8156,244.8429,244.6152,244.7245,11244.0
2021-08-25 13:40:00,268.71,268.79,268.32,268.46,10885.0,244.77,244.8429,244.4148,244.5423,10885.0
2021-08-25 13:50:00,268.33,268.38,268.14,268.22,7966.0,244.4239,244.4694,244.2508,244.3237,7966.0
2021-08-25 14:00:00,268.26,268.46,268.18,268.35,9333.0,244.3601,244.5423,244.2872,244.4421,9333.0
2021-08-25 14:10:00,268.34,268.38,268.19,268.24,10402.0,244.433,244.4694,244.2964,244.3419,10402.0
2021-08-25 14:20:00,268.3,268.68,268.2,268.51,25593.0,244.3966,244.7427,244.3055,244.5878,25593.0
2021-08-25 14:30:00,268.41,268.64,267.9,268.02,18352.0,244.4968,244.7063,244.0322,244.1415,18352.0
2021-08-25 14:40:00,268.01,268.3,268.01,268.02,6568.0,244.1324,244.3966,244.1324,244.1415,6568.0
2021-08-25 14:50:00,267.99,268.11,267.88,267.99,14620.0,244.1142,244.2235,244.014,244.1142,14620.0
2021-08-25 15:00:00,268.01,268.36,267.92,268.2,11594.0,244.1324,244.4512,244.0504,244.3055,11594.0
2021-08-25 15:10:00,268.24,268.29,268.01,268.29,14590.0,244.3419,244.3874,244.1324,244.3874,14590.0
2021-08-25 15:20:00,268.29,268.85,268.29,268.59,16310.0,244.3874,244.8976,244.3874,244.6607,16310.0
2021-08-25 15:30:00,268.67,268.67,268.37,268.45,44954.0,244.7336,244.7336,244.4603,244.5332,44954.0
2021-08-25 15:40:00,268.41,269.04,268.41,268.87,51777.0,244.4968,245.0706,244.4968,244.9158,51777.0
2021-08-25 15:50:00,268.92,269.29,268.79,269.17,68743.0,244.9613,245.2984,244.8429,245.189,68743.0
2021-08-26 09:30:00,269.38,271.95,269.38,270.33,40047.0,245.3803,247.7214,245.3803,246.2457,40047.0
2021-08-26 09:40:00,270.13,270.89,269.66,270.42,8874.0,246.0635,246.7558,245.6354,246.3277,8874.0
2021-08-26 09:50:00,270.54,270.99,269.88,270.43,26241.0,246.437,246.8469,245.8358,246.3368,26241.0
2021-08-26 10:00:00,270.44,270.73,270.11,270.5,9294.0,246.3459,246.6101,246.0453,246.4006,9294.0
2021-08-26 10:10:00,270.54,270.9,270.08,270.49,30598.0,246.437,246.7649,246.018,246.3914,30598.0
2021-08-26 10:20:00,270.69,270.71,269.45,270.01,19408.0,246.5736,246.5918,245.4441,245.9542,19408.0
2021-08-26 10:30:00,270.04,270.09,269.26,269.29,20040.0,245.9815,246.0271,245.271,245.2984,20040.0
2021-08-26 10:40:00,269.29,269.9,269.28,269.63,11851.0,245.2984,245.854,245.2892,245.6081,11851.0
2021-08-26 10:50:00,269.65,270.12,269.44,269.86,23728.0,245.6263,246.0544,245.435,245.8176,23728.0
2021-08-26 11:00:00,269.74,269.9,269.25,269.73,11497.0,245.7083,245.854,245.2619,245.6992,11497.0
2021-08-26 11:10:00,269.81,270.12,269.73,270.09,12432.0,245.772,246.0544,245.6992,246.0271,12432.0
2021-08-26 11:20:00,270.09,270.37,269.96,270.13,15317.0,246.0271,246.2821,245.9087,246.0635,15317.0
2021-08-26 11:30:00,270.12,270.31,269.8,270.31,3344.0,246.0544,246.2275,245.7629,246.2275,3344.0
2021-08-26 11:40:00,270.22,270.48,270.1,270.11,3827.0,246.1455,246.3823,246.0362,246.0453,3827.0
2021-08-26 11:50:00,270.07,270.25,269.96,270.21,3556.0,246.0089,246.1728,245.9087,246.1364,3556.0
2021-08-26 12:00:00,270.15,270.55,270.13,270.37,7749.0,246.0817,246.4461,246.0635,246.2821,7749.0
2021-08-26 12:10:00,270.39,270.52,270.29,270.52,4994.0,246.3004,246.4188,246.2093,246.4188,4994.0
2021-08-26 12:20:00,270.37,270.43,270.24,270.34,6798.0,246.2821,246.3368,246.1637,246.2548,6798.0
2021-08-26 12:30:00,270.21,270.24,269.46,269.46,3507.0,246.1364,246.1637,245.4532,245.4532,3507.0
2021-08-26 12:40:00,269.6,269.6,269.11,269.12,2964.0,245.5807,245.5807,245.1344,245.1435,2964.0
2021-08-26 12:50:00,269.33,269.34,269.05,269.24,5286.0,245.3348,245.3439,245.0797,245.2528,5286.0
2021-08-26 13:00:00,269.25,269.35,269.11,269.23,8631.0,245.2619,245.353,245.1344,245.2437,8631.0
2021-08-26 13:10:00,269.19,269.54,269.14,269.37,4708.0,245.2073,245.5261,245.1617,245.3712,4708.0
2021-08-26 13:20:00,269.29,269.29,268.95,269.18,3859.0,245.2984,245.2984,244.9886,245.1982,3859.0
2021-08-26 13:30:00,269.18,269.59,269.1,269.59,5450.0,245.1982,245.5716,245.1253,245.5716,5450.0
2021-08-26 13:40:00,269.55,269.83,269.39,269.42,3899.0,245.5352,245.7902,245.3894,245.4168,3899.0
2021-08-26 13:50:00,269.39,269.41,269.1,269.19,5119.0,245.3894,245.4077,245.1253,245.2073,5119.0
2021-08-26 14:00:00,269.08,269.23,268.66,268.66,4215.0,245.1071,245.2437,244.7245,244.7245,4215.0
2021-08-26 14:10:00,268.84,268.88,268.35,268.35,4590.0,244.8884,244.9249,244.4421,244.4421,4590.0
2021-08-26 14:20:00,268.32,268.55,268.23,268.43,10062.0,244.4148,244.6243,244.3328,244.515,10062.0
2021-08-26 14:30:00,268.47,268.64,268.35,268.61,5873.0,244.5514,244.7063,244.4421,244.6789,5873.0
2021-08-26 14:40:00,268.58,268.58,268.13,268.13,9386.0,244.6516,244.6516,244.2417,244.2417,9386.0
2021-08-26 14:50:00,268.25,268.35,268.15,268.31,9443.0,244.351,244.4421,244.2599,244.4057,9443.0
2021-08-26 15:00:00,268.24,268.37,267.88,268.05,18395.0,244.3419,244.4603,244.014,244.1688,18395.0
2021-08-26 15:10:00,268.01,268.1,267.77,268.06,13085.0,244.1324,244.2144,243.9138,244.1779,13085.0
2021-08-26 15:20:00,268.02,268.02,267.6,267.69,8137.0,244.1415,244.1415,243.7589,243.8409,8137.0
2021-08-26 15:30:00,267.7,268.37,267.7,267.94,13393.0,243.85,244.4603,243.85,244.0686,13393.0
2021-08-26 15:40:00,268.03,268.22,267.8,268.17,19466.0,244.1506,244.3237,243.9411,244.2781,19466.0
2021-08-26 15:50:00,268.22,268.47,268.2,268.42,54003.0,244.3237,244.5514,244.3055,244.5059,54003.0
2021-08-27 09:30:00,269.46,269.87,268.81,269.13,14576.0,245.4532,245.8267,244.8611,245.1526,14576.0
2021-08-27 09:40:00,268.96,269.11,268.32,268.36,6278.0,244.9978,245.1344,244.4148,244.4512,6278.0
2021-08-27 09:50:00,268.48,269.4,268.32,269.4,5966.0,244.5605,245.3986,244.4148,245.3986,5966.0
2021-08-27 10:00:00,269.28,269.28,268.52,269.18,7381.0,245.2892,245.2892,244.597,245.1982,7381.0
2021-08-27 10:10:00,269.33,269.99,269.23,269.66,7491.0,245.3348,245.936,245.2437,245.6354,7491.0
2021-08-27 10:20:00,269.74,269.97,269.2,269.36,10865.0,245.7083,245.9178,245.2164,245.3621,10865.0
2021-08-27 10:30:00,269.37,269.57,269.11,269.16,6108.0,245.3712,245.5534,245.1344,245.1799,6108.0
2021-08-27 10:40:00,269.28,269.3,269.08,269.24,8751.0,245.2892,245.3075,245.1071,245.2528,8751.0
2021-08-27 10:50:00,269.24,269.53,268.55,268.56,18802.0,245.2528,245.517,244.6243,244.6334,18802.0
2021-08-27 11:00:00,268.64,269.22,268.62,269.11,8552.0,244.7063,245.2346,244.688,245.1344,8552.0
2021-08-27 11:10:00,269.04,269.23,268.91,269.05,2920.0,245.0706,245.2437,244.9522,245.0797,2920.0
2021-08-27 11:20:00,269.05,269.13,268.91,268.99,4188.0,245.0797,245.1526,244.9522,245.0251,4188.0
2021-08-27 11:30:00,268.86,269.21,268.85,269.21,4021.0,244.9067,245.2255,244.8976,245.2255,4021.0
2021-08-27 11:40:00,269.19,269.35,269.04,269.12,6176.0,245.2073,245.353,245.0706,245.1435,6176.0
2021-08-27 11:50:00,269.03,269.38,268.79,269.31,9276.0,245.0615,245.3803,244.8429,245.3166,9276.0
2021-08-27 12:00:00,269.35,269.37,269.06,269.15,4028.0,245.353,245.3712,245.0888,245.1708,4028.0
2021-08-27 12:10:00,269.16,269.25,269.08,269.16,4884.0,245.1799,245.2619,245.1071,245.1799,4884.0
2021-08-27 12:20:00,269.17,269.8,269.12,269.68,14979.0,245.189,245.7629,245.1435,245.6536,14979.0
2021-08-27 12:30:00,269.68,269.79,269.46,269.58,4460.0,245.6536,245.7538,245.4532,245.5625,4460.0
2021-08-27 12:40:00,269.58,269.58,269.28,269.37,6391.0,245.5625,245.5625,245.2892,245.3712,6391.0
2021-08-27 12:50:00,269.41,269.41,269.29,269.39,3985.0,245.4077,245.4077,245.2984,245.3894,3985.0
2021-08-27 13:00:00,269.39,269.56,269.28,269.3,3846.0,245.3894,245.5443,245.2892,245.3075,3846.0
2021-08-27 13:10:00,269.31,269.46,269.14,269.14,2225.0,245.3166,245.4532,245.1617,245.1617,2225.0
2021-08-27 13:20:00,269.13,269.2,269.05,269.1,3672.0,245.1526,245.2164,245.0797,245.1253,3672.0
2021-08-27 13:30:00,269.04,269.24,269.02,269.24,3360.0,245.0706,245.2528,245.0524,245.2528,3360.0
2021-08-27 13:40:00,269.25,269.38,269.1,269.17,5336.0,245.2619,245.3803,245.1253,245.189,5336.0
2021-08-27 13:50:00,269.16,269.22,269.04,269.18,2663.0,245.1799,245.2346,245.0706,245.1982,2663.0
2021-08-27 14:00:00,269.16,269.16,268.79,268.89,4713.0,245.1799,245.1799,244.8429,244.934,4713.0
2021-08-27 14:10:00,268.85,269.0,268.79,268.86,5124.0,244.8976,245.0342,244.8429,244.9067,5124.0
2021-08-27 14:20:00,268.86,268.91,268.73,268.73,3618.0,244.9067,244.9522,244.7882,244.7882,3618.0
2021-08-27 14:30:00,268.76,269.1,268.73,268.83,3566.0,244.8156,245.1253,244.7882,244.8793,3566.0
2021-08-27 14:40:00,268.79,268.87,268.62,268.64,2596.0,244.8429,244.9158,244.688,244.7063,2596.0
2021-08-27 14:50:00,268.58,268.67,268.51,268.62,3350.0,244.6516,244.7336,244.5878,244.688,3350.0
2021-08-27 15:00:00,268.72,269.18,268.72,269.12,4258.0,244.7791,245.1982,244.7791,245.1435,4258.0
2021-08-27 15:10:00,269.08,269.2,268.99,269.1,18982.0,245.1071,245.2164,245.0251,245.1253,18982.0
2021-08-27 15:20:00,269.1,269.17,268.63,268.65,8674.0,245.1253,245.189,244.6972,244.7154,8674.0
2021-08-27 15:30:00,268.67,268.83,268.61,268.67,10745.0,244.7336,244.8793,244.6789,244.7336,10745.0
2021-08-27 15:40:00,268.67,268.89,268.5,268.5,11284.0,244.7336,244.934,244.5787,244.5787,11284.0
2021-08-27 15:50:00,268.59,268.65,268.37,268.43,25248.0,244.6607,244.7154,244.4603,244.515,25248.0
2021-08-30 09:30:00,269.06,269.81,268.64,269.47,22169.0,245.0888,245.772,244.7063,245.4623,22169.0
2021-08-30 09:40:00,269.41,269.48,268.81,269.16,5723.0,245.4077,245.4714,244.8611,245.1799,5723.0
2021-08-30 09:50:00,269.03,269.17,268.77,268.88,3655.0,245.0615,245.189,244.8247,244.9249,3655.0
2021-08-30 10:00:00,268.8,269.14,268.7,269.01,3126.0,244.852,245.1617,244.7609,245.0433,3126.0
2021-08-30 10:10:00,268.95,269.25,268.9,269.04,5088.0,244.9886,245.2619,244.9431,245.0706,5088.0
2021-08-30 10:20:00,269.03,269.53,268.95,269.53,3252.0,245.0615,245.517,244.9886,245.517,3252.0
2021-08-30 10:30:00,269.47,269.58,268.96,268.97,6407.0,245.4623,245.5625,244.9978,245.0069,6407.0
2021-08-30 10:40:00,269.12,269.2,268.92,268.95,4489.0,245.1435,245.2164,244.9613,244.9886,4489.0
2021-08-30 10:50:00,268.9,269.11,268.9,269.05,5397.0,244.9431,245.1344,244.9431,245.0797,5397.0
2021-08-30 11:00:00,269.09,269.65,268.98,269.58,5129.0,245.1162,245.6263,245.016,245.5625,5129.0
2021-08-30 11:10:00,269.55,269.66,269.34,269.34,4137.0,245.5352,245.6354,245.3439,245.3439,4137.0
2021-08-30 11:20:00,269.34,269.39,269.01,269.13,4231.0,245.3439,245.3894,245.0433,245.1526,4231.0
2021-08-30 11:30:00,269.14,269.56,269.14,269.34,5095.0,245.1617,245.5443,245.1617,245.3439,5095.0
2021-08-30 11:40:00,269.27,269.31,268.95,269.21,9647.0,245.2801,245.3166,244.9886,245.2255,9647.0
2021-08-30 11:50:00,269.26,269.44,269.21,269.27,8391.0,245.271,245.435,245.2255,245.2801,8391.0
2021-08-30 12:00:00,269.31,269.45,269.24,269.4,5135.0,245.3166,245.4441,245.2528,245.3986,5135.0
2021-08-30 12:10:00,269.47,269.47,269.24,269.27,6138.0,245.4623,245.4623,245.2528,245.2801,6138.0
2021-08-30 12:20:00,269.22,269.24,268.97,269.17,8026.0,245.2346,245.2528,245.0069,245.189,8026.0
2021-08-30 12:30:00,269.1,269.39,268.98,269.21,9516.0,245.1253,245.3894,245.016,245.2255,9516.0
2021-08-30 12:40:00,269.24,269.39,269.16,269.34,3724.0,245.2528,245.3894,245.1799,245.3439,3724.0
2021-08-30 12:50:00,269.35,269.56,269.33,269.52,4126.0,245.353,245.5443,245.3348,245.5079,4126.0
2021-08-30 13:00:00,269.64,269.67,269.5,269.56,7372.0,245.6172,245.6445,245.4896,245.5443,7372.0
2021-08-30 13:10:00,269.54,269.74,269.43,269.44,8181.0,245.5261,245.7083,245.4259,245.435,8181.0
2021-08-30 13:20:00,269.5,269.51,269.36,269.5,5330.0,245.4896,245.4988,245.3621,245.4896,5330.0
2021-08-30 13:30:00,269.53,269.53,269.38,269.49,3407.0,245.517,245.517,245.3803,245.4805,3407.0
2021-08-30 13:40:00,269.57,269.67,269.49,269.61,14578.0,245.5534,245.6445,245.4805,245.5898,14578.0
2021-08-30 13:50:00,269.63,269.82,269.58,269.77,4497.0,245.6081,245.7811,245.5625,245.7356,4497.0
2021-08-30 14:00:00,269.81,270.25,269.81,270.19,9893.0,245.772,246.1728,245.772,246.1182,9893.0
2021-08-30 14:10:00,270.19,270.25,270.0,270.04,6616.0,246.1182,246.1728,245.9451,245.9815,6616.0
2021-08-30 14:20:00,270.05,270.3,269.93,270.24,3861.0,245.9906,246.2184,245.8813,246.1637,3861.0
2021-08-30 14:30:00,270.17,270.56,270.08,270.45,5907.0,246.1,246.4552,246.018,246.355,5907.0
2021-08-30 14:40:00,270.5,270.58,270.33,270.35,4666.0,246.4006,246.4734,246.2457,246.2639,4666.0
2021-08-30 14:50:00,270.44,270.45,270.31,270.44,4392.0,246.3459,246.355,246.2275,246.3459,4392.0
2021-08-30 15:00:00,270.4,270.93,270.36,270.82,6277.0,246.3095,246.7922,246.273,246.692,6277.0
2021-08-30 15:10:00,270.76,271.18,270.76,271.05,9707.0,246.6374,247.02,246.6374,246.9016,9707.0
2021-08-30 15:20:00,270.97,270.97,270.71,270.84,6978.0,246.8287,246.8287,246.5918,246.7103,6978.0
2021-08-30 15:30:00,270.8,270.96,270.47,270.53,11393.0,246.6738,246.8196,246.3732,246.4279,11393.0
2021-08-30 15:40:00,270.5,270.53,270.11,270.21,10226.0,246.4006,246.4279,246.0453,246.1364,10226.0
2021-08-30 15:50:00,270.15,270.32,270.01,270.31,31026.0,246.0817,246.2366,245.9542,246.2275,31026.0
2021-08-31 09:30:00,269.8,271.32,269.42,270.78,29052.0,245.7629,247.1475,245.4168,246.6556,29052.0
2021-08-31 09:40:00,270.74,271.45,270.48,271.45,9846.0,246.6192,247.2659,246.3823,247.2659,9846.0
2021-08-31 09:50:00,271.21,271.98,271.16,271.69,8575.0,247.0473,247.7487,247.0018,247.4845,8575.0
2021-08-31 10:00:00,271.65,271.81,271.1,271.24,15772.0,247.4481,247.5938,246.9471,247.0746,15772.0
2021-08-31 10:10:00,271.47,271.47,270.79,270.89,9025.0,247.2841,247.2841,246.6647,246.7558,9025.0
2021-08-31 10:20:00,270.82,270.82,270.16,270.47,8782.0,246.692,246.692,246.0908,246.3732,8782.0
2021-08-31 10:30:00,270.47,271.2,270.44,271.12,9256.0,246.3732,247.0382,246.3459,246.9653,9256.0
2021-08-31 10:40:00,271.15,271.3,270.78,270.94,6660.0,246.9926,247.1293,246.6556,246.8014,6660.0
2021-08-31 10:50:00,271.04,271.75,271.01,271.49,12828.0,246.8924,247.5392,246.8651,247.3023,12828.0
2021-08-31 11:00:00,271.51,271.61,270.64,271.05,5761.0,247.3206,247.4117,246.5281,246.9016,5761.0
2021-08-31 11:10:00,270.89,271.49,270.89,271.13,4788.0,246.7558,247.3023,246.7558,246.9744,4788.0
2021-08-31 11:20:00,270.99,271.25,270.78,270.97,6591.0,246.8469,247.0837,246.6556,246.8287,6591.0
2021-08-31 11:30:00,270.88,271.29,270.87,271.11,7616.0,246.7467,247.1202,246.7376,246.9562,7616.0
2021-08-31 11:40:00,271.21,271.21,270.69,270.8,4268.0,247.0473,247.0473,246.5736,246.6738,4268.0
2021-08-31 11:50:00,270.8,271.75,270.79,271.5,8625.0,246.6738,247.5392,246.6647,247.3115,8625.0
2021-08-31 12:00:00,271.4,271.41,271.06,271.32,7062.0,247.2204,247.2295,246.9107,247.1475,7062.0
2021-08-31 12:10:00,271.28,271.69,271.23,271.6,7029.0,247.1111,247.4845,247.0655,247.4025,7029.0
2021-08-31 12:20:00,271.57,271.65,271.38,271.43,3358.0,247.3752,247.4481,247.2021,247.2477,3358.0
2021-08-31 12:30:00,271.36,271.36,270.58,270.65,4730.0,247.1839,247.1839,246.4734,246.5372,4730.0
2021-08-31 12:40:00,270.7,270.88,270.7,270.75,2325.0,246.5827,246.7467,246.5827,246.6283,2325.0
2021-08-31 12:50:00,270.77,270.78,270.4,270.6,5704.0,246.6465,246.6556,246.3095,246.4916,5704.0
2021-08-31 13:00:00,270.53,270.54,270.38,270.46,2710.0,246.4279,246.437,246.2912,246.3641,2710.0
2021-08-31 13:10:00,270.53,270.7,270.4,270.57,3628.0,246.4279,246.5827,246.3095,246.4643,3628.0
2021-08-31 13:20:00,270.61,270.61,270.13,270.27,4270.0,246.5008,246.5008,246.0635,246.191,4270.0
2021-08-31 13:30:00,270.18,270.24,270.01,270.1,6134.0,246.1091,246.1637,245.9542,246.0362,6134.0
2021-08-31 13:40:00,270.18,270.22,270.08,270.16,3246.0,246.1091,246.1455,246.018,246.0908,3246.0
2021-08-31 13:50:00,270.16,270.16,270.03,270.16,3681.0,246.0908,246.0908,245.9724,246.0908,3681.0
2021-08-31 14:00:00,270.17,270.21,269.9,269.98,5428.0,246.1,246.1364,245.854,245.9269,5428.0
2021-08-31 14:10:00,269.92,269.93,269.65,269.65,3262.0,245.8722,245.8813,245.6263,245.6263,3262.0
2021-08-31 14:20:00,269.71,269.75,269.6,269.62,3609.0,245.6809,245.7174,245.5807,245.599,3609.0
2021-08-31 14:30:00,269.67,269.67,269.22,269.24,4169.0,245.6445,245.6445,245.2346,245.2528,4169.0
2021-08-31 14:40:00,269.29,269.36,269.06,269.3,3851.0,245.2984,245.3621,245.0888,245.3075,3851.0
2021-08-31 14:50:00,269.45,269.47,269.18,269.45,4338.0,245.4441,245.4623,245.1982,245.4441,4338.0
2021-08-31 15:00:00,269.51,269.72,269.42,269.72,14573.0,245.4988,245.69,245.4168,245.69,14573.0
2021-08-31 15:10:00,269.71,269.96,269.59,269.63,13803.0,245.6809,245.9087,245.5716,245.6081,13803.0
2021-08-31 15:20:00,269.57,269.85,269.57,269.74,6040.0,245.5534,245.8085,245.5534,245.7083,6040.0
2021-08-31 15:30:00,269.8,269.85,269.52,269.75,11416.0,245.7629,245.8085,245.5079,245.7174,11416.0
2021-08-31 15:40:00,269.76,269.81,269.58,269.79,36378.0,245.7265,245.772,245.5625,245.7538,36378.0
2021-08-31 15:50:00,269.74,269.83,269.34,269.51,69702.0,245.7083,245.7902,245.3439,245.4988,69702.0
2021-09-01 09:30:00,269.51,270.06,268.68,269.02,21886.0,245.4988,245.9998,244.7427,245.0524,21886.0
2021-09-01 09:40:00,269.26,269.26,268.0,268.8,19644.0,245.271,245.271,244.1233,244.852,19644.0
2021-09-01 09:50:00,268.67,268.83,267.5,267.5,7721.0,244.7336,244.8793,243.6678,243.6678,7721.0
2021-09-01 10:00:00,267.57,268.68,267.56,268.01,5914.0,243.7316,244.7427,243.7225,244.1324,5914.0
2021-09-01 10:10:00,268.01,268.69,268.01,268.5,7675.0,244.1324,244.7518,244.1324,244.5787,7675.0
2021-09-01 10:20:00,268.51,268.84,268.42,268.74,4837.0,244.5878,244.8884,244.5059,244.7974,4837.0
2021-09-01 10:30:00,268.84,269.12,268.58,268.88,5106.0,244.8884,245.1435,244.6516,244.9249,5106.0
2021-09-01 10:40:00,269.04,270.17,268.74,270.04,11547.0,245.0706,246.1,244.7974,245.9815,11547.0
2021-09-01 10:50:00,269.95,269.95,269.54,269.81,5112.0,245.8996,245.8996,245.5261,245.772,5112.0
2021-09-01 11:00:00,269.75,270.17,269.7,269.96,15218.0,245.7174,246.1,245.6718,245.9087,15218.0
2021-09-01 11:10:00,269.92,269.99,269.41,269.43,8169.0,245.8722,245.936,245.4077,245.4259,8169.0
2021-09-01 11:20:00,269.26,269.9,269.0,269.89,7778.0,245.271,245.854,245.0342,245.8449,7778.0
2021-09-01 11:30:00,270.01,270.22,269.82,269.82,4922.0,245.9542,246.1455,245.7811,245.7811,4922.0
2021-09-01 11:40:00,269.82,270.1,269.82,269.96,3650.0,245.7811,246.0362,245.7811,245.9087,3650.0
2021-09-01 11:50:00,269.91,270.17,269.64,269.74,5148.0,245.8631,246.1,245.6172,245.7083,5148.0
2021-09-01 12:00:00,269.84,270.41,269.75,270.2,2707.0,245.7994,246.3186,245.7174,246.1273,2707.0
2021-09-01 12:10:00,270.12,270.24,269.93,270.1,4378.0,246.0544,246.1637,245.8813,246.0362,4378.0
2021-09-01 12:20:00,270.01,270.2,269.97,270.17,4267.0,245.9542,246.1273,245.9178,246.1,4267.0
2021-09-01 12:30:00,270.31,270.43,270.24,270.24,4010.0,246.2275,246.3368,246.1637,246.1637,4010.0
2021-09-01 12:40:00,270.28,270.39,270.23,270.31,3513.0,246.2002,246.3004,246.1546,246.2275,3513.0
2021-09-01 12:50:00,270.41,270.59,270.36,270.49,2822.0,246.3186,246.4825,246.273,246.3914,2822.0
2021-09-01 13:00:00,270.44,270.46,270.29,270.36,2801.0,246.3459,246.3641,246.2093,246.273,2801.0
2021-09-01 13:10:00,270.34,270.48,270.28,270.36,2809.0,246.2548,246.3823,246.2002,246.273,2809.0
2021-09-01 13:20:00,270.32,270.34,270.22,270.33,1734.0,246.2366,246.2548,246.1455,246.2457,1734.0
2021-09-01 13:30:00,270.38,270.39,270.01,270.06,4197.0,246.2912,246.3004,245.9542,245.9998,4197.0
2021-09-01 13:40:00,270.09,270.11,269.58,269.58,5077.0,246.0271,246.0453,245.5625,245.5625,5077.0
2021-09-01 13:50:00,269.6,269.67,269.41,269.6,2244.0,245.5807,245.6445,245.4077,245.5807,2244.0
2021-09-01 14:00:00,269.6,269.71,269.49,269.67,2639.0,245.5807,245.6809,245.4805,245.6445,2639.0
2021-09-01 14:10:00,269.58,269.67,269.51,269.53,3470.0,245.5625,245.6445,245.4988,245.517,3470.0
2021-09-01 14:20:00,269.61,269.61,269.42,269.57,3724.0,245.5898,245.5898,245.4168,245.5534,3724.0
2021-09-01 14:30:00,269.59,269.65,269.52,269.56,2617.0,245.5716,245.6263,245.5079,245.5443,2617.0
2021-09-01 14:40:00,269.58,269.61,269.43,269.46,4111.0,245.5625,245.5898,245.4259,245.4532,4111.0
2021-09-01 14:50:00,269.42,269.69,269.38,269.64,6042.0,245.4168,245.6627,245.3803,245.6172,6042.0
2021-09-01 15:00:00,269.7,269.9,269.61,269.75,4142.0,245.6718,245.854,245.5898,245.7174,4142.0
2021-09-01 15:10:00,269.73,270.06,269.67,270.06,3515.0,245.6992,245.9998,245.6445,245.9998,3515.0
2021-09-01 15:20:00,270.25,270.27,270.01,270.01,5604.0,246.1728,246.191,245.9542,245.9542,5604.0
2021-09-01 15:30:00,270.0,270.0,269.51,269.63,8017.0,245.9451,245.9451,245.4988,245.6081,8017.0
2021-09-01 15:40:00,269.64,269.73,269.55,269.64,10548.0,245.6172,245.6992,245.5352,245.6172,10548.0
2021-09-01 15:50:00,269.7,269.75,269.23,269.34,27993.0,245.6718,245.7174,245.2437,245.3439,27993.0
2021-09-02 09:30:00,269.95,271.34,269.35,271.25,17287.0,245.8996,247.1657,245.353,247.0837,17287.0
2021-09-02 09:40:00,271.14,271.24,270.52,270.52,3461.0,246.9835,247.0746,246.4188,246.4188,3461.0
2021-09-02 09:50:00,270.6,270.67,270.1,270.67,4898.0,246.4916,246.5554,246.0362,246.5554,4898.0
2021-09-02 10:00:00,270.46,270.82,270.23,270.23,15898.0,246.3641,246.692,246.1546,246.1546,15898.0
2021-09-02 10:10:00,270.35,270.93,270.14,270.15,5156.0,246.2639,246.7922,246.0726,246.0817,5156.0
2021-09-02 10:20:00,270.03,270.28,269.85,270.28,3100.0,245.9724,246.2002,245.8085,246.2002,3100.0
2021-09-02 10:30:00,270.21,270.21,269.77,270.17,3743.0,246.1364,246.1364,245.7356,246.1,3743.0
2021-09-02 10:40:00,270.19,270.21,269.71,269.72,5219.0,246.1182,246.1364,245.6809,245.69,5219.0
2021-09-02 10:50:00,269.71,270.29,269.7,270.06,5904.0,245.6809,246.2093,245.6718,245.9998,5904.0
2021-09-02 11:00:00,270.05,270.15,269.65,269.86,3390.0,245.9906,246.0817,245.6263,245.8176,3390.0
2021-09-02 11:10:00,269.9,269.97,269.53,269.74,3064.0,245.854,245.9178,245.517,245.7083,3064.0
2021-09-02 11:20:00,269.65,269.65,269.15,269.4,4914.0,245.6263,245.6263,245.1708,245.3986,4914.0
2021-09-02 11:30:00,269.15,269.26,269.0,269.2,2526.0,245.1708,245.271,245.0342,245.2164,2526.0
2021-09-02 11:40:00,269.31,269.49,269.2,269.28,4384.0,245.3166,245.4805,245.2164,245.2892,4384.0
2021-09-02 11:50:00,269.22,269.55,269.14,269.49,3006.0,245.2346,245.5352,245.1617,245.4805,3006.0
2021-09-02 12:00:00,269.55,269.56,269.37,269.42,3336.0,245.5352,245.5443,245.3712,245.4168,3336.0
2021-09-02 12:10:00,269.39,269.61,269.34,269.36,4594.0,245.3894,245.5898,245.3439,245.3621,4594.0
2021-09-02 12:20:00,269.42,269.45,269.17,269.45,2844.0,245.4168,245.4441,245.189,245.4441,2844.0
2021-09-02 12:30:00,269.47,269.47,269.15,269.24,3629.0,245.4623,245.4623,245.1708,245.2528,3629.0
2021-09-02 12:40:00,269.25,269.46,269.23,269.32,3648.0,245.2619,245.4532,245.2437,245.3257,3648.0
2021-09-02 12:50:00,269.27,269.35,269.17,269.35,1608.0,245.2801,245.353,245.189,245.353,1608.0
2021-09-02 13:00:00,269.22,269.24,268.53,268.8,5186.0,245.2346,245.2528,244.6061,244.852,5186.0
2021-09-02 13:10:00,268.85,269.09,268.81,269.06,2267.0,244.8976,245.1162,244.8611,245.0888,2267.0
2021-09-02 13:20:00,268.99,269.09,268.95,269.06,2511.0,245.0251,245.1162,244.9886,245.0888,2511.0
2021-09-02 13:30:00,269.11,269.23,268.99,269.01,3137.0,245.1344,245.2437,245.0251,245.0433,3137.0
2021-09-02 13:40:00,269.21,269.53,269.16,269.48,5638.0,245.2255,245.517,245.1799,245.4714,5638.0
2021-09-02 13:50:00,269.54,269.67,269.43,269.58,3690.0,245.5261,245.6445,245.4259,245.5625,3690.0
2021-09-02 14:00:00,269.47,269.47,269.23,269.33,2442.0,245.4623,245.4623,245.2437,245.3348,2442.0
2021-09-02 14:10:00,269.37,269.55,269.35,269.5,4807.0,245.3712,245.5352,245.353,245.4896,4807.0
2021-09-02 14:20:00,269.48,269.49,269.17,269.34,3681.0,245.4714,245.4805,245.189,245.3439,3681.0
2021-09-02 14:30:00,269.34,269.64,269.34,269.47,3563.0,245.3439,245.6172,245.3439,245.4623,3563.0
2021-09-02 14:40:00,269.35,269.37,269.17,269.17,2098.0,245.353,245.3712,245.189,245.189,2098.0
2021-09-02 14:50:00,269.22,269.55,269.2,269.46,2897.0,245.2346,245.5352,245.2164,245.4532,2897.0
2021-09-02 15:00:00,269.61,269.62,269.27,269.27,2799.0,245.5898,245.599,245.2801,245.2801,2799.0
2021-09-02 15:10:00,269.25,269.57,269.14,269.53,3826.0,245.2619,245.5534,245.1617,245.517,3826.0
2021-09-02 15:20:00,269.48,269.56,269.24,269.24,4958.0,245.4714,245.5443,245.2528,245.2528,4958.0
2021-09-02 15:30:00,269.28,269.36,268.99,269.16,5027.0,245.2892,245.3621,245.0251,245.1799,5027.0
2021-09-02 15:40:00,269.11,269.31,269.05,269.18,7523.0,245.1344,245.3166,245.0797,245.1982,7523.0
2021-09-02 15:50:00,269.28,270.01,269.28,269.91,36881.0,245.2892,245.9542,245.2892,245.8631,36881.0
2021-09-03 09:30:00,269.93,270.28,268.92,268.92,11126.0,245.8813,246.2002,244.9613,244.9613,11126.0
2021-09-03 09:40:00,269.66,269.66,269.0,269.36,4577.0,245.6354,245.6354,245.0342,245.3621,4577.0
2021-09-03 09:50:00,269.44,269.44,269.0,269.15,5785.0,245.435,245.435,245.0342,245.1708,5785.0
2021-09-03 10:00:00,268.96,269.19,268.68,268.78,6183.0,244.9978,245.2073,244.7427,244.8338,6183.0
2021-09-03 10:10:00,268.79,269.29,268.63,268.73,5247.0,244.8429,245.2984,244.6972,244.7882,5247.0
2021-09-03 10:20:00,268.7,268.82,268.64,268.74,3810.0,244.7609,244.8702,244.7063,244.7974,3810.0
2021-09-03 10:30:00,268.68,269.02,268.41,268.79,18655.0,244.7427,245.0524,244.4968,244.8429,18655.0
2021-09-03 10:40:00,268.77,268.77,268.42,268.55,5871.0,244.8247,244.8247,244.5059,244.6243,5871.0
2021-09-03 10:50:00,268.45,268.52,267.88,268.5,13997.0,244.5332,244.597,244.014,244.5787,13997.0
2021-09-03 11:00:00,268.64,268.79,268.27,268.43,7048.0,244.7063,244.8429,244.3692,244.515,7048.0
2021-09-03 11:10:00,268.36,268.95,268.33,268.84,3163.0,244.4512,244.9886,244.4239,244.8884,3163.0
2021-09-03 11:20:00,268.74,269.5,268.66,269.27,13440.0,244.7974,245.4896,244.7245,245.2801,13440.0
2021-09-03 11:30:00,269.32,269.53,269.19,269.38,7121.0,245.3257,245.517,245.2073,245.3803,7121.0
2021-09-03 11:40:00,269.48,269.99,269.48,269.86,5934.0,245.4714,245.936,245.4714,245.8176,5934.0
2021-09-03 11:50:00,269.94,270.27,269.51,269.77,22016.0,245.8904,246.191,245.4988,245.7356,22016.0
2021-09-03 12:00:00,269.78,270.33,269.72,270.33,3760.0,245.7447,246.2457,245.69,246.2457,3760.0
2021-09-03 12:10:00,270.31,270.55,269.75,269.78,5277.0,246.2275,246.4461,245.7174,245.7447,5277.0
2021-09-03 12:20:00,269.76,269.84,269.76,269.82,3235.0,245.7265,245.7994,245.7265,245.7811,3235.0
2021-09-03 12:30:00,269.85,269.85,269.58,269.63,3422.0,245.8085,245.8085,245.5625,245.6081,3422.0
2021-09-03 12:40:00,269.72,269.75,269.59,269.75,1432.0,245.69,245.7174,245.5716,245.7174,1432.0
2021-09-03 12:50:00,269.71,269.93,269.59,269.87,3009.0,245.6809,245.8813,245.5716,245.8267,3009.0
2021-09-03 13:00:00,269.91,270.13,269.26,269.87,12602.0,245.8631,246.0635,245.271,245.8267,12602.0
2021-09-03 13:10:00,269.83,269.96,269.65,269.94,2656.0,245.7902,245.9087,245.6263,245.8904,2656.0
2021-09-03 13:20:00,270.06,270.21,270.05,270.21,1430.0,245.9998,246.1364,245.9906,246.1364,1430.0
2021-09-03 13:30:00,270.1,270.18,269.93,270.15,4320.0,246.0362,246.1091,245.8813,246.0817,4320.0
2021-09-03 13:40:00,270.28,270.59,270.28,270.52,2860.0,246.2002,246.4825,246.2002,246.4188,2860.0
2021-09-03 13:50:00,270.49,270.49,270.32,270.34,3319.0,246.3914,246.3914,246.2366,246.2548,3319.0
2021-09-03 14:00:00,270.33,270.46,270.27,270.42,1351.0,246.2457,246.3641,246.191,246.3277,1351.0
2021-09-03 14:10:00,270.4,270.42,270.25,270.34,2629.0,246.3095,246.3277,246.1728,246.2548,2629.0
2021-09-03 14:20:00,270.31,270.39,270.19,270.3,3164.0,246.2275,246.3004,246.1182,246.2184,3164.0
2021-09-03 14:30:00,270.27,270.38,270.25,270.35,2888.0,246.191,246.2912,246.1728,246.2639,2888.0
2021-09-03 14:40:00,270.36,270.42,270.18,270.18,2124.0,246.273,246.3277,246.1091,246.1091,2124.0
2021-09-03 14:50:00,270.25,270.25,270.02,270.02,3411.0,246.1728,246.1728,245.9633,245.9633,3411.0
2021-09-03 15:00:00,270.05,270.05,269.91,269.93,2514.0,245.9906,245.9906,245.8631,245.8813,2514.0
2021-09-03 15:10:00,269.92,269.94,269.58,269.64,5471.0,245.8722,245.8904,245.5625,245.6172,5471.0
2021-09-03 15:20:00,269.59,269.59,269.07,269.07,2850.0,245.5716,245.5716,245.098,245.098,2850.0
2021-09-03 15:30:00,269.11,269.2,268.88,268.95,6146.0,245.1344,245.2164,244.9249,244.9886,6146.0
2021-09-03 15:40:00,268.93,269.12,268.82,269.04,8143.0,244.9704,245.1435,244.8702,245.0706,8143.0
2021-09-03 15:50:00,269.08,269.25,268.18,268.34,83490.0,245.1071,245.2619,244.2872,244.433,83490.0
2021-09-07 09:30:00,267.85,268.01,266.37,266.5,31176.0,243.9866,244.1324,242.6385,242.7569,31176.0
2021-09-07 09:40:00,266.35,266.79,266.2,266.64,13768.0,242.6203,243.0211,242.4836,242.8844,13768.0
2021-09-07 09:50:00,266.59,266.83,266.11,266.69,12754.0,242.8389,243.0575,242.4017,242.93,12754.0
2021-09-07 10:00:00,266.74,267.35,266.51,266.74,12132.0,242.9755,243.5312,242.766,242.9755,12132.0
2021-09-07 10:10:00,266.68,267.09,266.33,266.94,11864.0,242.9209,243.2944,242.6021,243.1577,11864.0
2021-09-07 10:20:00,266.92,267.72,266.92,267.21,10478.0,243.1395,243.8682,243.1395,243.4037,10478.0
2021-09-07 10:30:00,267.15,267.55,266.78,267.22,8742.0,243.349,243.7134,243.012,243.4128,8742.0
2021-09-07 10:40:00,267.19,267.7,267.19,267.39,5959.0,243.3854,243.85,243.3854,243.5676,5959.0
2021-09-07 10:50:00,267.39,267.39,266.5,266.97,8615.0,243.5676,243.5676,242.7569,243.185,8615.0
2021-09-07 11:00:00,267.1,267.18,266.63,266.9,7399.0,243.3035,243.3763,242.8753,243.1213,7399.0
2021-09-07 11:10:00,266.98,267.21,266.68,267.12,5591.0,243.1942,243.4037,242.9209,243.3217,5591.0
2021-09-07 11:20:00,267.2,267.2,266.95,267.06,5767.0,243.3946,243.3946,243.1668,243.267,5767.0
2021-09-07 11:30:00,267.16,267.28,267.04,267.08,4978.0,243.3581,243.4674,243.2488,243.2852,4978.0
2021-09-07 11:40:00,267.1,267.27,266.95,267.27,6306.0,243.3035,243.4583,243.1668,243.4583,6306.0
2021-09-07 11:50:00,267.12,267.15,266.94,267.15,3035.0,243.3217,243.349,243.1577,243.349,3035.0
2021-09-07 12:00:00,267.1,267.63,267.1,267.59,3932.0,243.3035,243.7862,243.3035,243.7498,3932.0
2021-09-07 12:10:00,267.6,267.6,267.19,267.27,6575.0,243.7589,243.7589,243.3854,243.4583,6575.0
2021-09-07 12:20:00,267.36,267.37,267.16,267.37,4133.0,243.5403,243.5494,243.3581,243.5494,4133.0
2021-09-07 12:30:00,267.43,267.47,267.25,267.29,3754.0,243.6041,243.6405,243.4401,243.4765,3754.0
2021-09-07 12:40:00,267.29,267.72,267.28,267.72,5610.0,243.4765,243.8682,243.4674,243.8682,5610.0
2021-09-07 12:50:00,267.69,267.95,267.65,267.89,7450.0,243.8409,244.0777,243.8045,244.0231,7450.0
2021-09-07 13:00:00,267.97,268.27,267.93,267.93,8050.0,244.096,244.3692,244.0595,244.0595,8050.0
2021-09-07 13:10:00,267.97,268.16,267.94,267.94,3808.0,244.096,244.269,244.0686,244.0686,3808.0
2021-09-07 13:20:00,267.88,267.93,267.65,267.67,5884.0,244.014,244.0595,243.8045,243.8227,5884.0
2021-09-07 13:30:00,267.68,268.17,267.67,268.17,6249.0,243.8318,244.2781,243.8227,244.2781,6249.0
2021-09-07 13:40:00,268.24,268.28,268.12,268.19,4414.0,244.3419,244.3783,244.2326,244.2964,4414.0
2021-09-07 13:50:00,268.34,268.54,268.23,268.4,7465.0,244.433,244.6152,244.3328,244.4876,7465.0
2021-09-07 14:00:00,268.4,268.55,268.28,268.41,7122.0,244.4876,244.6243,244.3783,244.4968,7122.0
2021-09-07 14:10:00,268.43,268.44,268.06,268.09,4490.0,244.515,244.5241,244.1779,244.2053,4490.0
2021-09-07 14:20:00,268.1,268.29,268.09,268.21,4210.0,244.2144,244.3874,244.2053,244.3146,4210.0
2021-09-07 14:30:00,268.13,268.29,267.84,267.98,6943.0,244.2417,244.3874,243.9775,244.1051,6943.0
2021-09-07 14:40:00,267.97,268.0,267.7,267.74,3077.0,244.096,244.1233,243.85,243.8864,3077.0
2021-09-07 14:50:00,267.67,267.97,267.67,267.96,8828.0,243.8227,244.096,243.8227,244.0868,8828.0
2021-09-07 15:00:00,267.9,267.96,267.39,267.54,7321.0,244.0322,244.0868,243.5676,243.7043,7321.0
2021-09-07 15:10:00,267.54,267.97,267.54,267.96,5155.0,243.7043,244.096,243.7043,244.0868,5155.0
2021-09-07 15:20:00,268.0,268.06,267.65,267.66,5814.0,244.1233,244.1779,243.8045,243.8136,5814.0
2021-09-07 15:30:00,267.66,267.95,267.63,267.79,14222.0,243.8136,244.0777,243.7862,243.932,14222.0
2021-09-07 15:40:00,267.73,267.73,267.31,267.32,11759.0,243.8773,243.8773,243.4948,243.5039,11759.0
2021-09-07 15:50:00,267.41,267.63,267.04,267.06,53799.0,243.5858,243.7862,243.2488,243.267,53799.0
2021-09-08 09:30:00,267.5,267.84,266.1,267.0,17270.0,243.6678,243.9775,242.3926,243.2124,17270.0
2021-09-08 09:40:00,266.94,267.7,266.94,267.23,3917.0,243.1577,243.85,243.1577,243.4219,3917.0
2021-09-08 09:50:00,267.26,268.09,267.02,267.85,3422.0,243.4492,244.2053,243.2306,243.9866,3422.0
2021-09-08 10:00:00,267.92,268.34,267.83,268.34,4428.0,244.0504,244.433,243.9684,244.433,4428.0
2021-09-08 10:10:00,268.22,268.23,267.44,267.7,8755.0,244.3237,244.3328,243.6132,243.85,8755.0
2021-09-08 10:20:00,267.65,267.85,267.57,267.74,3607.0,243.8045,243.9866,243.7316,243.8864,3607.0
2021-09-08 10:30:00,267.74,267.88,267.19,267.45,5089.0,243.8864,244.014,243.3854,243.6223,5089.0
2021-09-08 10:40:00,267.35,267.52,266.87,267.1,8515.0,243.5312,243.686,243.094,243.3035,8515.0
2021-09-08 10:50:00,266.98,267.95,266.97,267.75,10965.0,243.1942,244.0777,243.185,243.8956,10965.0
2021-09-08 11:00:00,267.81,268.28,267.81,267.93,4155.0,243.9502,244.3783,243.9502,244.0595,4155.0
2021-09-08 11:10:00,267.96,268.33,267.95,267.95,4185.0,244.0868,244.4239,244.0777,244.0777,4185.0
2021-09-08 11:20:00,267.94,268.18,267.83,267.94,4692.0,244.0686,244.2872,243.9684,244.0686,4692.0
2021-09-08 11:30:00,267.67,267.9,267.28,267.38,9610.0,243.8227,244.0322,243.4674,243.5585,9610.0
2021-09-08 11:40:00,267.38,267.57,267.31,267.41,1400.0,243.5585,243.7316,243.4948,243.5858,1400.0
2021-09-08 11:50:00,267.49,267.98,267.32,267.87,5407.0,243.6587,244.1051,243.5039,244.0049,5407.0
2021-09-08 12:00:00,267.76,268.49,267.76,268.28,14018.0,243.9047,244.5696,243.9047,244.3783,14018.0
2021-09-08 12:10:00,268.27,268.5,268.15,268.5,3361.0,244.3692,244.5787,244.2599,244.5787,3361.0
2021-09-08 12:20:00,268.41,268.64,268.36,268.45,6147.0,244.4968,244.7063,244.4512,244.5332,6147.0
2021-09-08 12:30:00,268.4,268.64,267.99,268.0,4248.0,244.4876,244.7063,244.1142,244.1233,4248.0
2021-09-08 12:40:00,267.92,268.13,267.78,268.13,1993.0,244.0504,244.2417,243.9229,244.2417,1993.0
2021-09-08 12:50:00,267.94,268.11,267.92,268.0,2161.0,244.0686,244.2235,244.0504,244.1233,2161.0
2021-09-08 13:00:00,268.0,268.18,267.8,267.81,2047.0,244.1233,244.2872,243.9411,243.9502,2047.0
2021-09-08 13:10:00,267.94,268.02,267.76,268.02,2978.0,244.0686,244.1415,243.9047,244.1415,2978.0
2021-09-08 13:20:00,267.94,268.01,267.84,267.92,6765.0,244.0686,244.1324,243.9775,244.0504,6765.0
2021-09-08 13:30:00,267.98,267.98,267.7,267.79,7174.0,244.1051,244.1051,243.85,243.932,7174.0
2021-09-08 13:40:00,267.87,267.9,267.72,267.72,2684.0,244.0049,244.0322,243.8682,243.8682,2684.0
2021-09-08 13:50:00,267.79,267.86,267.56,267.56,3115.0,243.932,243.9958,243.7225,243.7225,3115.0
2021-09-08 14:00:00,267.59,268.01,267.58,267.71,4571.0,243.7498,244.1324,243.7407,243.8591,4571.0
2021-09-08 14:10:00,267.72,267.78,267.46,267.47,4183.0,243.8682,243.9229,243.6314,243.6405,4183.0
2021-09-08 14:20:00,267.56,267.8,267.31,267.75,3922.0,243.7225,243.9411,243.4948,243.8956,3922.0
2021-09-08 14:30:00,267.87,268.12,267.84,268.0,1785.0,244.0049,244.2326,243.9775,244.1233,1785.0
2021-09-08 14:40:00,268.02,268.31,268.01,268.11,2297.0,244.1415,244.4057,244.1324,244.2235,2297.0
2021-09-08 14:50:00,268.11,268.22,268.04,268.04,4209.0,244.2235,244.3237,244.1597,244.1597,4209.0
2021-09-08 15:00:00,268.0,268.04,267.73,267.79,3276.0,244.1233,244.1597,243.8773,243.932,3276.0
2021-09-08 15:10:00,267.71,267.97,267.64,267.88,4651.0,243.8591,244.096,243.7954,244.014,4651.0
2021-09-08 15:20:00,267.88,268.0,267.86,267.97,3388.0,244.014,244.1233,243.9958,244.096,3388.0
2021-09-08 15:30:00,267.94,268.2,267.78,267.81,8608.0,244.0686,244.3055,243.9229,243.9502,8608.0
2021-09-08 15:40:00,267.81,268.17,267.5,267.5,11223.0,243.9502,244.2781,243.6678,243.6678,11223.0
2021-09-08 15:50:00,267.92,267.93,267.53,267.64,45213.0,244.0504,244.0595,243.6952,243.7954,45213.0
2021-09-09 09:30:00,267.36,268.64,267.36,268.64,13947.0,243.5403,244.7063,243.5403,244.7063,13947.0
2021-09-09 09:40:00,268.72,269.28,268.0,268.1,10499.0,244.7791,245.2892,244.1233,244.2144,10499.0
2021-09-09 09:50:00,267.9,268.3,267.82,268.0,7421.0,244.0322,244.3966,243.9593,244.1233,7421.0
2021-09-09 10:00:00,268.06,269.47,267.83,269.07,13213.0,244.1779,245.4623,243.9684,245.098,13213.0
2021-09-09 10:10:00,269.31,269.31,268.05,268.13,5412.0,245.3166,245.3166,244.1688,244.2417,5412.0
2021-09-09 10:20:00,268.23,268.59,268.13,268.13,5324.0,244.3328,244.6607,244.2417,244.2417,5324.0
2021-09-09 10:30:00,268.33,268.91,268.3,268.36,8792.0,244.4239,244.9522,244.3966,244.4512,8792.0
2021-09-09 10:40:00,268.35,268.59,267.75,268.04,5060.0,244.4421,244.6607,243.8956,244.1597,5060.0
2021-09-09 10:50:00,267.91,267.99,267.62,267.62,2905.0,244.0413,244.1142,243.7771,243.7771,2905.0
2021-09-09 11:00:00,267.66,268.08,267.59,267.92,7263.0,243.8136,244.1962,243.7498,244.0504,7263.0
2021-09-09 11:10:00,267.8,268.17,267.79,267.96,6806.0,243.9411,244.2781,243.932,244.0868,6806.0
2021-09-09 11:20:00,267.91,268.14,267.7,267.81,7710.0,244.0413,244.2508,243.85,243.9502,7710.0
2021-09-09 11:30:00,267.8,268.2,267.68,267.96,3284.0,243.9411,244.3055,243.8318,244.0868,3284.0
2021-09-09 11:40:00,267.81,268.55,267.77,268.54,7385.0,243.9502,244.6243,243.9138,244.6152,7385.0
2021-09-09 11:50:00,268.45,268.45,268.02,268.17,25508.0,244.5332,244.5332,244.1415,244.2781,25508.0
2021-09-09 12:00:00,268.17,268.17,267.5,267.52,19300.0,244.2781,244.2781,243.6678,243.686,19300.0
2021-09-09 12:10:00,267.48,267.56,266.73,266.86,18349.0,243.6496,243.7225,242.9664,243.0848,18349.0
2021-09-09 12:20:00,266.78,267.18,266.78,267.15,9673.0,243.012,243.3763,243.012,243.349,9673.0
2021-09-09 12:30:00,267.1,267.99,266.93,267.98,42307.0,243.3035,244.1142,243.1486,244.1051,42307.0
2021-09-09 12:40:00,267.98,267.98,267.53,267.58,8345.0,244.1051,244.1051,243.6952,243.7407,8345.0
2021-09-09 12:50:00,267.52,267.61,267.25,267.3,7776.0,243.686,243.768,243.4401,243.4856,7776.0
2021-09-09 13:00:00,267.43,267.7,267.33,267.52,7199.0,243.6041,243.85,243.513,243.686,7199.0
2021-09-09 13:10:00,267.59,267.82,267.41,267.41,6016.0,243.7498,243.9593,243.5858,243.5858,6016.0
2021-09-09 13:20:00,267.51,267.54,266.99,267.25,11857.0,243.6769,243.7043,243.2033,243.4401,11857.0
2021-09-09 13:30:00,266.99,266.99,266.62,266.64,6004.0,243.2033,243.2033,242.8662,242.8844,6004.0
2021-09-09 13:40:00,266.83,267.4,266.79,267.38,6375.0,243.0575,243.5767,243.0211,243.5585,6375.0
2021-09-09 13:50:00,267.39,267.79,267.38,267.48,8384.0,243.5676,243.932,243.5585,243.6496,8384.0
2021-09-09 14:00:00,267.48,267.48,266.71,267.0,7787.0,243.6496,243.6496,242.9482,243.2124,7787.0
2021-09-09 14:10:00,267.1,267.31,266.99,267.25,3863.0,243.3035,243.4948,243.2033,243.4401,3863.0
2021-09-09 14:20:00,267.41,267.52,267.31,267.35,3376.0,243.5858,243.686,243.4948,243.5312,3376.0
2021-09-09 14:30:00,267.26,267.7,267.25,267.61,5283.0,243.4492,243.85,243.4401,243.768,5283.0
2021-09-09 14:40:00,267.6,267.85,267.54,267.81,3936.0,243.7589,243.9866,243.7043,243.9502,3936.0
2021-09-09 14:50:00,267.9,268.07,267.85,268.06,4164.0,244.0322,244.187,243.9866,244.1779,4164.0
2021-09-09 15:00:00,268.06,268.07,267.75,267.79,9520.0,244.1779,244.187,243.8956,243.932,9520.0
2021-09-09 15:10:00,267.79,267.96,267.41,267.46,4862.0,243.932,244.0868,243.5858,243.6314,4862.0
2021-09-09 15:20:00,267.45,267.83,267.45,267.71,2856.0,243.6223,243.9684,243.6223,243.8591,2856.0
2021-09-09 15:30:00,267.68,267.82,267.43,267.68,14127.0,243.8318,243.9593,243.6041,243.8318,14127.0
2021-09-09 15:40:00,267.67,267.99,267.45,267.52,15938.0,243.8227,244.1142,243.6223,243.686,15938.0
2021-09-09 15:50:00,267.56,267.64,266.94,267.1,51285.0,243.7225,243.7954,243.1577,243.3035,51285.0
2021-09-10 09:30:00,267.67,268.95,267.48,268.2,35987.0,243.8227,244.9886,243.6496,244.3055,35987.0
2021-09-10 09:40:00,268.21,268.54,267.96,268.08,15769.0,244.3146,244.6152,244.0868,244.1962,15769.0
2021-09-10 09:50:00,267.37,268.18,267.36,267.7,16068.0,243.5494,244.2872,243.5403,243.85,16068.0
2021-09-10 10:00:00,267.6,267.94,267.29,267.82,4759.0,243.7589,244.0686,243.4765,243.9593,4759.0
2021-09-10 10:10:00,267.86,267.96,267.5,267.84,5423.0,243.9958,244.0868,243.6678,243.9775,5423.0
2021-09-10 10:20:00,267.88,267.88,267.3,267.5,9159.0,244.014,244.014,243.4856,243.6678,9159.0
2021-09-10 10:30:00,267.42,267.42,266.81,266.94,6465.0,243.595,243.595,243.0393,243.1577,6465.0
2021-09-10 10:40:00,266.98,267.52,266.8,267.52,14789.0,243.1942,243.686,243.0302,243.686,14789.0
2021-09-10 10:50:00,267.45,267.5,266.93,267.08,9403.0,243.6223,243.6678,243.1486,243.2852,9403.0
2021-09-10 11:00:00,267.17,267.4,266.95,267.23,22228.0,243.3672,243.5767,243.1668,243.4219,22228.0
2021-09-10 11:10:00,267.31,267.79,267.2,267.3,33654.0,243.4948,243.932,243.3946,243.4856,33654.0
2021-09-10 11:20:00,267.24,268.0,267.14,267.8,18195.0,243.431,244.1233,243.3399,243.9411,18195.0
2021-09-10 11:30:00,267.9,268.25,267.85,268.0,4105.0,244.0322,244.351,243.9866,244.1233,4105.0
2021-09-10 11:40:00,268.12,268.21,267.85,267.86,4744.0,244.2326,244.3146,243.9866,243.9958,4744.0
2021-09-10 11:50:00,267.73,268.02,267.73,267.97,5960.0,243.8773,244.1415,243.8773,244.096,5960.0
2021-09-10 12:00:00,268.0,268.22,267.98,268.18,2682.0,244.1233,244.3237,244.1051,244.2872,2682.0
2021-09-10 12:10:00,268.17,268.5,268.07,268.44,3171.0,244.2781,244.5787,244.187,244.5241,3171.0
2021-09-10 12:20:00,268.47,268.67,268.47,268.6,4413.0,244.5514,244.7336,244.5514,244.6698,4413.0
2021-09-10 12:30:00,268.61,268.86,268.6,268.75,30283.0,244.6789,244.9067,244.6698,244.8065,30283.0
2021-09-10 12:40:00,268.77,269.38,268.77,269.07,8575.0,244.8247,245.3803,244.8247,245.098,8575.0
2021-09-10 12:50:00,269.06,269.44,268.88,269.32,4246.0,245.0888,245.435,244.9249,245.3257,4246.0
2021-09-10 13:00:00,269.16,269.28,269.02,269.17,3120.0,245.1799,245.2892,245.0524,245.189,3120.0
2021-09-10 13:10:00,269.18,269.18,268.93,268.96,3896.0,245.1982,245.1982,244.9704,244.9978,3896.0
2021-09-10 13:20:00,269.02,269.04,268.77,268.77,2879.0,245.0524,245.0706,244.8247,244.8247,2879.0
2021-09-10 13:30:00,268.71,268.71,268.43,268.51,3743.0,244.77,244.77,244.515,244.5878,3743.0
2021-09-10 13:40:00,268.6,268.64,268.48,268.54,2600.0,244.6698,244.7063,244.5605,244.6152,2600.0
2021-09-10 13:50:00,268.48,268.48,268.25,268.32,1777.0,244.5605,244.5605,244.351,244.4148,1777.0
2021-09-10 14:00:00,268.28,268.38,268.25,268.27,1946.0,244.3783,244.4694,244.351,244.3692,1946.0
2021-09-10 14:10:00,268.32,268.34,268.12,268.15,5532.0,244.4148,244.433,244.2326,244.2599,5532.0
2021-09-10 14:20:00,268.12,268.52,268.12,268.3,3956.0,244.2326,244.597,244.2326,244.3966,3956.0
2021-09-10 14:30:00,268.32,268.44,268.26,268.32,3962.0,244.4148,244.5241,244.3601,244.4148,3962.0
2021-09-10 14:40:00,268.24,268.51,268.24,268.26,4261.0,244.3419,244.5878,244.3419,244.3601,4261.0
2021-09-10 14:50:00,268.31,268.6,268.31,268.56,4974.0,244.4057,244.6698,244.4057,244.6334,4974.0
2021-09-10 15:00:00,268.49,268.65,268.41,268.54,5908.0,244.5696,244.7154,244.4968,244.6152,5908.0
2021-09-10 15:10:00,268.64,268.89,268.58,268.63,6220.0,244.7063,244.934,244.6516,244.6972,6220.0
2021-09-10 15:20:00,268.63,268.74,268.52,268.69,3486.0,244.6972,244.7974,244.597,244.7518,3486.0
2021-09-10 15:30:00,268.57,268.7,268.23,268.23,9472.0,244.6425,244.7609,244.3328,244.3328,9472.0
2021-09-10 15:40:00,268.26,268.29,267.47,267.9,29112.0,244.3601,244.3874,243.6405,244.0322,29112.0
2021-09-10 15:50:00,268.04,268.09,266.84,268.0,103297.0,244.1597,244.2053,243.0666,244.1233,103297.0
2021-09-13 09:30:00,270.36,272.03,270.36,272.03,65686.0,246.273,247.7942,246.273,247.7942,65686.0
2021-09-13 09:40:00,271.69,271.84,269.85,269.85,60085.0,247.4845,247.6212,245.8085,245.8085,60085.0
2021-09-13 09:50:00,269.85,270.5,269.64,269.75,4247.0,245.8085,246.4006,245.6172,245.7174,4247.0
2021-09-13 10:00:00,269.85,269.94,268.68,268.86,6105.0,245.8085,245.8904,244.7427,244.9067,6105.0
2021-09-13 10:10:00,268.88,269.5,268.85,269.05,9235.0,244.9249,245.4896,244.8976,245.0797,9235.0
2021-09-13 10:20:00,269.07,269.12,268.47,268.86,32353.0,245.098,245.1435,244.5514,244.9067,32353.0
2021-09-13 10:30:00,268.75,269.19,268.47,269.12,35940.0,244.8065,245.2073,244.5514,245.1435,35940.0
2021-09-13 10:40:00,269.12,270.23,269.11,270.04,15713.0,245.1435,246.1546,245.1344,245.9815,15713.0
2021-09-13 10:50:00,269.97,270.27,269.76,270.12,9536.0,245.9178,246.191,245.7265,246.0544,9536.0
2021-09-13 11:00:00,270.15,270.16,269.7,269.73,8249.0,246.0817,246.0908,245.6718,245.6992,8249.0
2021-09-13 11:10:00,269.54,269.55,268.35,268.53,6672.0,245.5261,245.5352,244.4421,244.6061,6672.0
2021-09-13 11:20:00,268.62,269.41,268.61,269.39,9844.0,244.688,245.4077,244.6789,245.3894,9844.0
2021-09-13 11:30:00,269.24,269.4,268.85,269.0,12299.0,245.2528,245.3986,244.8976,245.0342,12299.0
2021-09-13 11:40:00,269.04,269.14,268.68,268.68,12990.0,245.0706,245.1617,244.7427,244.7427,12990.0
2021-09-13 11:50:00,268.63,268.87,268.38,268.38,13234.0,244.6972,244.9158,244.4694,244.4694,13234.0
2021-09-13 12:00:00,268.44,268.5,268.19,268.26,7799.0,244.5241,244.5787,244.2964,244.3601,7799.0
2021-09-13 12:10:00,268.31,268.52,268.18,268.18,15141.0,244.4057,244.597,244.2872,244.2872,15141.0
2021-09-13 12:20:00,268.23,268.65,268.21,268.51,12041.0,244.3328,244.7154,244.3146,244.5878,12041.0
2021-09-13 12:30:00,268.38,268.41,268.2,268.22,11408.0,244.4694,244.4968,244.3055,244.3237,11408.0
2021-09-13 12:40:00,268.31,268.31,267.67,267.91,12597.0,244.4057,244.4057,243.8227,244.0413,12597.0
2021-09-13 12:50:00,267.94,268.25,267.91,268.2,21183.0,244.0686,244.351,244.0413,244.3055,21183.0
2021-09-13 13:00:00,268.14,268.51,268.0,268.31,18589.0,244.2508,244.5878,244.1233,244.4057,18589.0
2021-09-13 13:10:00,268.21,268.27,267.86,268.14,7993.0,244.3146,244.3692,243.9958,244.2508,7993.0
2021-09-13 13:20:00,268.09,268.33,267.94,267.94,3745.0,244.2053,244.4239,244.0686,244.0686,3745.0
2021-09-13 13:30:00,267.94,268.19,267.6,267.87,21572.0,244.0686,244.2964,243.7589,244.0049,21572.0
2021-09-13 13:40:00,267.9,268.08,267.47,268.0,27503.0,244.0322,244.1962,243.6405,244.1233,27503.0
2021-09-13 13:50:00,267.94,268.04,267.32,267.74,21583.0,244.0686,244.1597,243.5039,243.8864,21583.0
2021-09-13 14:00:00,267.62,267.98,267.44,267.67,18192.0,243.7771,244.1051,243.6132,243.8227,18192.0
2021-09-13 14:10:00,267.44,267.91,267.28,267.88,24707.0,243.6132,244.0413,243.4674,244.014,24707.0
2021-09-13 14:20:00,267.77,268.53,267.65,268.32,9623.0,243.9138,244.6061,243.8045,244.4148,9623.0
2021-09-13 14:30:00,268.28,268.48,268.17,268.31,8467.0,244.3783,244.5605,244.2781,244.4057,8467.0
2021-09-13 14:40:00,268.54,268.88,268.45,268.8,10826.0,244.6152,244.9249,244.5332,244.852,10826.0
2021-09-13 14:50:00,268.88,269.11,268.84,269.01,9102.0,244.9249,245.1344,244.8884,245.0433,9102.0
2021-09-13 15:00:00,268.97,268.97,268.34,268.42,10333.0,245.0069,245.0069,244.433,244.5059,10333.0
2021-09-13 15:10:00,268.47,268.94,268.47,268.78,5762.0,244.5514,244.9795,244.5514,244.8338,5762.0
2021-09-13 15:20:00,268.85,269.03,268.72,268.96,11005.0,244.8976,245.0615,244.7791,244.9978,11005.0
2021-09-13 15:30:00,268.89,269.08,268.75,269.06,15393.0,244.934,245.1071,244.8065,245.0888,15393.0
2021-09-13 15:40:00,268.92,268.98,268.71,268.89,11593.0,244.9613,245.016,244.77,244.934,11593.0
2021-09-13 15:50:00,268.99,269.55,268.79,269.52,160070.0,245.0251,245.5352,244.8429,245.5079,160070.0
2021-09-14 09:30:00,270.64,270.98,269.21,269.22,26633.0,246.5281,246.8378,245.2255,245.2346,26633.0
2021-09-14 09:40:00,269.35,270.14,269.35,269.6,6011.0,245.353,246.0726,245.353,245.5807,6011.0
2021-09-14 09:50:00,269.45,269.45,268.87,269.11,5828.0,245.4441,245.4441,244.9158,245.1344,5828.0
2021-09-14 10:00:00,268.85,269.14,268.24,269.0,11692.0,244.8976,245.1617,244.3419,245.0342,11692.0
2021-09-14 10:10:00,268.76,269.28,268.69,269.1,11443.0,244.8156,245.2892,244.7518,245.1253,11443.0
2021-09-14 10:20:00,269.16,269.59,268.84,269.37,10480.0,245.1799,245.5716,244.8884,245.3712,10480.0
2021-09-14 10:30:00,269.37,269.86,269.12,269.12,5573.0,245.3712,245.8176,245.1435,245.1435,5573.0
2021-09-14 10:40:00,269.07,269.64,268.89,269.54,7431.0,245.098,245.6172,244.934,245.5261,7431.0
2021-09-14 10:50:00,269.65,270.01,269.53,269.92,6592.0,245.6263,245.9542,245.517,245.8722,6592.0
2021-09-14 11:00:00,269.99,270.11,269.77,270.07,42136.0,245.936,246.0453,245.7356,246.0089,42136.0
2021-09-14 11:10:00,270.09,270.27,268.94,268.94,9238.0,246.0271,246.191,244.9795,244.9795,9238.0
2021-09-14 11:20:00,269.02,269.23,268.87,268.93,6691.0,245.0524,245.2437,244.9158,244.9704,6691.0
2021-09-14 11:30:00,268.98,269.26,268.49,268.61,7828.0,245.016,245.271,244.5696,244.6789,7828.0
2021-09-14 11:40:00,268.66,269.06,268.65,268.83,3996.0,244.7245,245.0888,244.7154,244.8793,3996.0
2021-09-14 11:50:00,268.65,268.67,268.25,268.36,6591.0,244.7154,244.7336,244.351,244.4512,6591.0
2021-09-14 12:00:00,268.38,268.6,268.28,268.6,6626.0,244.4694,244.6698,244.3783,244.6698,6626.0
2021-09-14 12:10:00,268.61,269.12,268.59,269.06,6700.0,244.6789,245.1435,244.6607,245.0888,6700.0
2021-09-14 12:20:00,269.05,269.21,268.94,268.97,2681.0,245.0797,245.2255,244.9795,245.0069,2681.0
2021-09-14 12:30:00,269.05,269.05,268.62,268.62,13761.0,245.0797,245.0797,244.688,244.688,13761.0
2021-09-14 12:40:00,268.66,268.66,268.17,268.38,8941.0,244.7245,244.7245,244.2781,244.4694,8941.0
2021-09-14 12:50:00,268.31,268.57,268.31,268.33,4852.0,244.4057,244.6425,244.4057,244.4239,4852.0
2021-09-14 13:00:00,268.22,268.52,268.01,268.07,8878.0,244.3237,244.597,244.1324,244.187,8878.0
2021-09-14 13:10:00,268.03,268.19,267.86,268.17,10451.0,244.1506,244.2964,243.9958,244.2781,10451.0
2021-09-14 13:20:00,268.19,268.51,268.14,268.36,7918.0,244.2964,244.5878,244.2508,244.4512,7918.0
2021-09-14 13:30:00,268.31,268.42,268.03,268.42,5208.0,244.4057,244.5059,244.1506,244.5059,5208.0
2021-09-14 13:40:00,268.49,268.71,268.46,268.49,3524.0,244.5696,244.77,244.5423,244.5696,3524.0
2021-09-14 13:50:00,268.45,268.78,268.45,268.52,6755.0,244.5332,244.8338,244.5332,244.597,6755.0
2021-09-14 14:00:00,268.48,268.73,268.47,268.55,3680.0,244.5605,244.7882,244.5514,244.6243,3680.0
2021-09-14 14:10:00,268.5,268.72,268.38,268.59,7297.0,244.5787,244.7791,244.4694,244.6607,7297.0
2021-09-14 14:20:00,268.45,268.82,268.41,268.47,18274.0,244.5332,244.8702,244.4968,244.5514,18274.0
2021-09-14 14:30:00,268.43,268.43,267.95,267.98,7760.0,244.515,244.515,244.0777,244.1051,7760.0
2021-09-14 14:40:00,268.0,268.13,267.88,267.88,5075.0,244.1233,244.2417,244.014,244.014,5075.0
2021-09-14 14:50:00,267.98,268.79,267.98,268.76,12480.0,244.1051,244.8429,244.1051,244.8156,12480.0
2021-09-14 15:00:00,268.72,269.26,268.65,268.85,8350.0,244.7791,245.271,244.7154,244.8976,8350.0
2021-09-14 15:10:00,268.93,269.18,268.63,268.71,6358.0,244.9704,245.1982,244.6972,244.77,6358.0
2021-09-14 15:20:00,268.63,268.86,268.37,268.37,7284.0,244.6972,244.9067,244.4603,244.4603,7284.0
2021-09-14 15:30:00,268.4,268.53,268.13,268.15,10184.0,244.4876,244.6061,244.2417,244.2599,10184.0
2021-09-14 15:40:00,268.24,268.61,267.89,268.52,21558.0,244.3419,244.6789,244.0231,244.597,21558.0
2021-09-14 15:50:00,268.42,269.03,268.32,268.87,104476.0,244.5059,245.0615,244.4148,244.9158,104476.0
2021-09-15 09:30:00,269.3,270.78,268.37,268.75,18996.0,245.3075,246.6556,244.4603,244.8065,18996.0
2021-09-15 09:40:00,268.57,269.67,268.57,269.55,6248.0,244.6425,245.6445,244.6425,245.5352,6248.0
2021-09-15 09:50:00,269.52,270.39,269.51,270.29,6479.0,245.5079,246.3004,245.4988,246.2093,6479.0
2021-09-15 10:00:00,270.38,270.38,269.41,269.49,5350.0,246.2912,246.2912,245.4077,245.4805,5350.0
2021-09-15 10:10:00,269.41,269.5,268.83,269.49,7997.0,245.4077,245.4896,244.8793,245.4805,7997.0
2021-09-15 10:20:00,269.44,269.48,268.76,268.91,8496.0,245.435,245.4714,244.8156,244.9522,8496.0
2021-09-15 10:30:00,269.03,269.03,268.16,268.16,10336.0,245.0615,245.0615,244.269,244.269,10336.0
2021-09-15 10:40:00,268.16,268.33,267.8,267.9,6184.0,244.269,244.4239,243.9411,244.0322,6184.0
2021-09-15 10:50:00,267.9,268.3,267.87,268.05,16041.0,244.0322,244.3966,244.0049,244.1688,16041.0
2021-09-15 11:00:00,268.02,268.71,267.99,268.19,4467.0,244.1415,244.77,244.1142,244.2964,4467.0
2021-09-15 11:10:00,268.29,268.34,268.09,268.19,6665.0,244.3874,244.433,244.2053,244.2964,6665.0
2021-09-15 11:20:00,268.21,268.42,268.0,268.24,37653.0,244.3146,244.5059,244.1233,244.3419,37653.0
2021-09-15 11:30:00,268.15,268.3,267.97,268.28,8363.0,244.2599,244.3966,244.096,244.3783,8363.0
2021-09-15 11:40:00,268.24,268.4,268.01,268.31,15183.0,244.3419,244.4876,244.1324,244.4057,15183.0
2021-09-15 11:50:00,268.31,268.43,268.15,268.43,20028.0,244.4057,244.515,244.2599,244.515,20028.0
2021-09-15 12:00:00,268.46,268.67,268.46,268.48,11461.0,244.5423,244.7336,244.5423,244.5605,11461.0
2021-09-15 12:10:00,268.56,269.03,268.3,269.0,50801.0,244.6334,245.0615,244.3966,245.0342,50801.0
2021-09-15 12:20:00,269.01,269.01,268.47,268.59,7327.0,245.0433,245.0433,244.5514,244.6607,7327.0
2021-09-15 12:30:00,268.59,268.63,268.26,268.36,16335.0,244.6607,244.6972,244.3601,244.4512,16335.0
2021-09-15 12:40:00,268.36,268.66,268.2,268.42,38785.0,244.4512,244.7245,244.3055,244.5059,38785.0
2021-09-15 12:50:00,268.41,268.48,268.26,268.29,29798.0,244.4968,244.5605,244.3601,244.3874,29798.0
2021-09-15 13:00:00,268.31,268.69,268.3,268.64,5888.0,244.4057,244.7518,244.3966,244.7063,5888.0
2021-09-15 13:10:00,268.63,269.01,268.63,268.86,12411.0,244.6972,245.0433,244.6972,244.9067,12411.0
2021-09-15 13:20:00,268.97,269.1,268.95,269.04,25857.0,245.0069,245.1253,244.9886,245.0706,25857.0
2021-09-15 13:30:00,269.13,269.21,269.1,269.13,1352.0,245.1526,245.2255,245.1253,245.1526,1352.0
2021-09-15 13:40:00,269.15,269.24,269.14,269.15,3748.0,245.1708,245.2528,245.1617,245.1708,3748.0
2021-09-15 13:50:00,269.1,269.22,268.97,269.01,2613.0,245.1253,245.2346,245.0069,245.0433,2613.0
2021-09-15 14:00:00,269.05,269.05,268.4,268.69,11399.0,245.0797,245.0797,244.4876,244.7518,11399.0
2021-09-15 14:10:00,268.59,268.75,268.48,268.66,7341.0,244.6607,244.8065,244.5605,244.7245,7341.0
2021-09-15 14:20:00,268.69,268.69,268.47,268.63,13387.0,244.7518,244.7518,244.5514,244.6972,13387.0
2021-09-15 14:30:00,268.64,268.98,268.52,268.71,7037.0,244.7063,245.016,244.597,244.77,7037.0
2021-09-15 14:40:00,268.7,268.9,268.63,268.9,4828.0,244.7609,244.9431,244.6972,244.9431,4828.0
2021-09-15 14:50:00,268.91,268.91,268.69,268.72,5412.0,244.9522,244.9522,244.7518,244.7791,5412.0
2021-09-15 15:00:00,268.72,268.9,268.66,268.79,9195.0,244.7791,244.9431,244.7245,244.8429,9195.0
2021-09-15 15:10:00,268.74,269.15,268.74,269.11,9214.0,244.7974,245.1708,244.7974,245.1344,9214.0
2021-09-15 15:20:00,269.07,269.43,269.01,269.39,11411.0,245.098,245.4259,245.0433,245.3894,11411.0
2021-09-15 15:30:00,269.4,269.65,269.26,269.65,12782.0,245.3986,245.6263,245.271,245.6263,12782.0
2021-09-15 15:40:00,269.53,269.59,269.1,269.1,21579.0,245.517,245.5716,245.1253,245.1253,21579.0
2021-09-15 15:50:00,269.14,269.54,268.82,269.51,99705.0,245.1617,245.5261,244.8702,245.4988,99705.0
2021-09-16 09:30:00,268.27,268.61,267.5,268.6,28353.0,244.3692,244.6789,243.6678,244.6698,28353.0
2021-09-16 09:40:00,268.51,269.0,267.67,267.67,18398.0,244.5878,245.0342,243.8227,243.8227,18398.0
2021-09-16 09:50:00,267.77,268.15,267.74,267.84,19639.0,243.9138,244.2599,243.8864,243.9775,19639.0
2021-09-16 10:00:00,267.66,267.66,266.77,267.35,15887.0,243.8136,243.8136,243.0029,243.5312,15887.0
2021-09-16 10:10:00,267.28,267.35,266.56,266.72,15967.0,243.4674,243.5312,242.8116,242.9573,15967.0
2021-09-16 10:20:00,266.73,267.41,266.72,267.27,27799.0,242.9664,243.5858,242.9573,243.4583,27799.0
2021-09-16 10:30:00,267.1,267.32,266.76,266.95,21253.0,243.3035,243.5039,242.9938,243.1668,21253.0
2021-09-16 10:40:00,266.91,267.29,266.63,266.71,7192.0,243.1304,243.4765,242.8753,242.9482,7192.0
2021-09-16 10:50:00,266.58,266.69,265.89,266.08,25833.0,242.8298,242.93,242.2013,242.3743,25833.0
2021-09-16 11:00:00,265.99,266.15,265.89,266.08,15810.0,242.2924,242.4381,242.2013,242.3743,15810.0
2021-09-16 11:10:00,266.1,266.7,266.09,266.29,13140.0,242.3926,242.9391,242.3834,242.5656,13140.0
2021-09-16 11:20:00,266.3,266.72,266.23,266.35,10660.0,242.5747,242.9573,242.511,242.6203,10660.0
2021-09-16 11:30:00,266.36,266.45,266.05,266.28,9319.0,242.6294,242.7114,242.347,242.5565,9319.0
2021-09-16 11:40:00,266.35,266.48,265.92,266.07,10885.0,242.6203,242.7387,242.2286,242.3652,10885.0
2021-09-16 11:50:00,265.97,266.42,265.96,266.15,7412.0,242.2741,242.684,242.265,242.4381,7412.0
2021-09-16 12:00:00,266.16,266.65,266.15,266.45,10101.0,242.4472,242.8936,242.4381,242.7114,10101.0
2021-09-16 12:10:00,266.44,266.88,266.38,266.72,12693.0,242.7023,243.1031,242.6476,242.9573,12693.0
2021-09-16 12:20:00,266.76,266.76,266.41,266.59,5922.0,242.9938,242.9938,242.6749,242.8389,5922.0
2021-09-16 12:30:00,266.64,266.88,266.56,266.56,7757.0,242.8844,243.1031,242.8116,242.8116,7757.0
2021-09-16 12:40:00,266.5,267.0,266.45,267.0,10144.0,242.7569,243.2124,242.7114,243.2124,10144.0
2021-09-16 12:50:00,266.97,267.04,266.65,266.65,3907.0,243.185,243.2488,242.8936,242.8936,3907.0
2021-09-16 13:00:00,266.64,266.68,266.45,266.5,4075.0,242.8844,242.9209,242.7114,242.7569,4075.0
2021-09-16 13:10:00,266.44,266.73,266.36,266.72,5620.0,242.7023,242.9664,242.6294,242.9573,5620.0
2021-09-16 13:20:00,266.74,266.81,266.56,266.7,6266.0,242.9755,243.0393,242.8116,242.9391,6266.0
2021-09-16 13:30:00,266.63,266.63,266.33,266.41,2989.0,242.8753,242.8753,242.6021,242.6749,2989.0
2021-09-16 13:40:00,266.38,266.54,266.31,266.51,3646.0,242.6476,242.7934,242.5838,242.766,3646.0
2021-09-16 13:50:00,266.5,267.28,266.5,267.28,14583.0,242.7569,243.4674,242.7569,243.4674,14583.0
2021-09-16 14:00:00,267.32,267.94,267.25,267.76,14242.0,243.5039,244.0686,243.4401,243.9047,14242.0
2021-09-16 14:10:00,267.79,268.1,267.73,267.81,10540.0,243.932,244.2144,243.8773,243.9502,10540.0
2021-09-16 14:20:00,267.86,267.89,267.33,267.35,6927.0,243.9958,244.0231,243.513,243.5312,6927.0
2021-09-16 14:30:00,267.37,267.38,267.14,267.14,4492.0,243.5494,243.5585,243.3399,243.3399,4492.0
2021-09-16 14:40:00,267.18,267.5,267.12,267.49,4824.0,243.3763,243.6678,243.3217,243.6587,4824.0
2021-09-16 14:50:00,267.53,267.76,267.47,267.48,3766.0,243.6952,243.9047,243.6405,243.6496,3766.0
2021-09-16 15:00:00,267.59,267.96,267.46,267.87,5999.0,243.7498,244.0868,243.6314,244.0049,5999.0
2021-09-16 15:10:00,267.93,268.0,267.44,267.84,19831.0,244.0595,244.1233,243.6132,243.9775,19831.0
2021-09-16 15:20:00,267.73,267.83,267.21,267.28,6591.0,243.8773,243.9684,243.4037,243.4674,6591.0
2021-09-16 15:30:00,267.28,267.47,267.05,267.27,13110.0,243.4674,243.6405,243.2579,243.4583,13110.0
2021-09-16 15:40:00,267.24,267.24,266.64,266.69,15765.0,243.431,243.431,242.8844,242.93,15765.0
2021-09-16 15:50:00,266.67,266.69,266.32,266.47,62178.0,242.9118,242.93,242.593,242.7296,62178.0
2021-09-17 09:30:00,263.49,264.44,262.42,262.43,215552.0,240.0151,240.8804,239.0404,239.0495,215552.0
2021-09-17 09:40:00,262.52,263.85,262.52,262.6,8640.0,239.1315,240.343,239.1315,239.2044,8640.0
2021-09-17 09:50:00,262.67,262.8,262.12,262.31,11264.0,239.2681,239.3866,238.7671,238.9402,11264.0
2021-09-17 10:00:00,262.23,262.6,261.53,261.84,12408.0,238.8673,239.2044,238.2297,238.5121,12408.0
2021-09-17 10:10:00,261.81,261.81,260.85,261.5,13249.0,238.4848,238.4848,237.6103,238.2024,13249.0
2021-09-17 10:20:00,261.54,261.92,261.07,261.34,10739.0,238.2388,238.585,237.8107,238.0566,10739.0
2021-09-17 10:30:00,261.07,261.13,260.51,261.1,17561.0,237.8107,237.8653,237.3006,237.838,17561.0
2021-09-17 10:40:00,261.02,261.02,260.01,260.48,15880.0,237.7651,237.7651,236.8451,237.2733,15880.0
2021-09-17 10:50:00,260.37,260.9,260.16,260.18,14352.0,237.1731,237.6558,236.9818,237.0,14352.0
2021-09-17 11:00:00,260.1,260.28,259.62,260.0,27061.0,236.9271,237.0911,236.4899,236.836,27061.0
2021-09-17 11:10:00,259.89,260.87,259.8,260.63,11432.0,236.7358,237.6285,236.6538,237.4099,11432.0
2021-09-17 11:20:00,260.61,260.78,260.23,260.44,23095.0,237.3917,237.5465,237.0455,237.2368,23095.0
2021-09-17 11:30:00,260.49,261.84,260.31,261.84,17861.0,237.2824,238.5121,237.1184,238.5121,17861.0
2021-09-17 11:40:00,261.87,261.98,261.45,261.86,8102.0,238.5394,238.6396,238.1568,238.5303,8102.0
2021-09-17 11:50:00,261.74,262.01,261.39,261.89,7922.0,238.421,238.6669,238.1022,238.5576,7922.0
2021-09-17 12:00:00,261.86,261.95,261.23,261.23,4260.0,238.5303,238.6123,237.9564,237.9564,4260.0
2021-09-17 12:10:00,261.26,261.27,260.75,260.85,11809.0,237.9838,237.9929,237.5192,237.6103,11809.0
2021-09-17 12:20:00,260.91,261.77,260.91,261.48,9037.0,237.6649,238.4483,237.6649,238.1842,9037.0
2021-09-17 12:30:00,261.45,262.01,261.45,261.8,6568.0,238.1568,238.6669,238.1568,238.4757,6568.0
2021-09-17 12:40:00,261.8,261.86,261.64,261.65,3063.0,238.4757,238.5303,238.3299,238.339,3063.0
2021-09-17 12:50:00,261.71,262.23,261.71,262.22,4057.0,238.3937,238.8673,238.3937,238.8582,4057.0
2021-09-17 13:00:00,262.19,262.19,261.82,261.94,4366.0,238.8309,238.8309,238.4939,238.6032,4366.0
2021-09-17 13:10:00,261.95,262.03,261.64,261.64,6213.0,238.6123,238.6852,238.3299,238.3299,6213.0
2021-09-17 13:20:00,261.63,261.99,261.55,261.91,2826.0,238.3208,238.6487,238.2479,238.5759,2826.0
2021-09-17 13:30:00,261.86,262.33,261.53,262.26,3490.0,238.5303,238.9584,238.2297,238.8947,3490.0
2021-09-17 13:40:00,262.29,262.38,261.71,261.72,11840.0,238.922,239.004,238.3937,238.4028,11840.0
2021-09-17 13:50:00,261.71,261.75,261.42,261.74,4569.0,238.3937,238.4301,238.1295,238.421,4569.0
2021-09-17 14:00:00,261.61,262.44,261.61,262.44,7663.0,238.3026,239.0586,238.3026,239.0586,7663.0
2021-09-17 14:10:00,262.42,262.46,262.08,262.19,7081.0,239.0404,239.0769,238.7307,238.8309,7081.0
2021-09-17 14:20:00,262.22,262.36,262.07,262.18,7728.0,238.8582,238.9858,238.7216,238.8218,7728.0
2021-09-17 14:30:00,262.06,262.1,261.71,261.73,7219.0,238.7125,238.7489,238.3937,238.4119,7219.0
2021-09-17 14:40:00,261.71,261.71,261.07,261.31,20691.0,238.3937,238.3937,237.8107,238.0293,20691.0
2021-09-17 14:50:00,261.25,261.34,260.96,261.34,14869.0,237.9747,238.0566,237.7105,238.0566,14869.0
2021-09-17 15:00:00,261.46,261.78,261.45,261.66,6296.0,238.1659,238.4574,238.1568,238.3481,6296.0
2021-09-17 15:10:00,261.72,261.77,261.43,261.71,7162.0,238.4028,238.4483,238.1386,238.3937,7162.0
2021-09-17 15:20:00,261.78,261.98,261.58,261.85,7955.0,238.4574,238.6396,238.2753,238.5212,7955.0
2021-09-17 15:30:00,261.81,261.97,261.3,261.75,20412.0,238.4848,238.6305,238.0202,238.4301,20412.0
2021-09-17 15:40:00,261.75,262.18,261.55,261.69,24989.0,238.4301,238.8218,238.2479,238.3755,24989.0
2021-09-17 15:50:00,261.69,262.27,261.67,261.84,85509.0,238.3755,238.9038,238.3572,238.5121,85509.0
2021-09-20 09:30:00,258.0,259.71,257.02,259.0,34103.0,235.0142,236.5719,234.1215,235.9251,34103.0
2021-09-20 09:40:00,259.1,259.59,258.83,259.25,11832.0,236.0162,236.4625,235.7703,236.1528,11832.0
2021-09-20 09:50:00,259.16,259.46,258.8,259.3,5418.0,236.0709,236.3441,235.7429,236.1984,5418.0
2021-09-20 10:00:00,259.32,259.75,258.84,259.13,7019.0,236.2166,236.6083,235.7794,236.0435,7019.0
2021-09-20 10:10:00,259.13,259.13,257.51,257.51,7229.0,236.0435,236.0435,234.5679,234.5679,7229.0
2021-09-20 10:20:00,257.81,258.54,257.8,258.54,7548.0,234.8411,235.5061,234.832,235.5061,7548.0
2021-09-20 10:30:00,258.73,259.14,258.41,258.8,5760.0,235.6792,236.0526,235.3877,235.7429,5760.0
2021-09-20 10:40:00,258.95,259.03,257.92,258.41,10288.0,235.8796,235.9524,234.9413,235.3877,10288.0
2021-09-20 10:50:00,258.33,258.4,257.84,258.08,9663.0,235.3148,235.3786,234.8685,235.0871,9663.0
2021-09-20 11:00:00,258.05,258.65,257.69,257.87,10305.0,235.0597,235.6063,234.7318,234.8958,10305.0
2021-09-20 11:10:00,257.83,258.41,257.83,258.07,6086.0,234.8593,235.3877,234.8593,235.078,6086.0
2021-09-20 11:20:00,258.38,258.38,257.88,258.29,4970.0,235.3603,235.3603,234.9049,235.2784,4970.0
2021-09-20 11:30:00,258.23,258.39,257.65,258.0,14563.0,235.2237,235.3695,234.6954,235.0142,14563.0
2021-09-20 11:40:00,257.9,257.91,257.04,257.35,12369.0,234.9231,234.9322,234.1397,234.4221,12369.0
2021-09-20 11:50:00,257.4,257.4,256.86,256.86,8863.0,234.4677,234.4677,233.9758,233.9758,8863.0
2021-09-20 12:00:00,256.88,256.88,256.14,256.28,8964.0,233.994,233.994,233.3199,233.4474,8964.0
2021-09-20 12:10:00,256.21,256.54,256.21,256.21,10572.0,233.3837,233.6843,233.3837,233.3837,10572.0
2021-09-20 12:20:00,256.16,256.27,255.81,256.11,15355.0,233.3381,233.4383,233.0193,233.2926,15355.0
2021-09-20 12:30:00,256.06,256.06,255.55,255.67,14003.0,233.247,233.247,232.7825,232.8918,14003.0
2021-09-20 12:40:00,255.68,255.98,255.36,255.39,11948.0,232.9009,233.1742,232.6094,232.6367,11948.0
2021-09-20 12:50:00,255.31,255.44,254.85,254.91,18525.0,232.5639,232.6823,232.1448,232.1995,18525.0
2021-09-20 13:00:00,254.95,254.95,254.12,254.24,22760.0,232.2359,232.2359,231.4799,231.5892,22760.0
2021-09-20 13:10:00,254.19,254.83,253.91,254.83,13904.0,231.5436,232.1266,231.2886,232.1266,13904.0
2021-09-20 13:20:00,254.97,255.56,254.97,255.56,3337.0,232.2542,232.7916,232.2542,232.7916,3337.0
2021-09-20 13:30:00,255.39,255.68,255.2,255.68,4910.0,232.6367,232.9009,232.4637,232.9009,4910.0
2021-09-20 13:40:00,255.73,255.76,255.19,255.55,5183.0,232.9464,232.9738,232.4546,232.7825,5183.0
2021-09-20 13:50:00,255.66,256.24,255.66,256.01,5995.0,232.8827,233.411,232.8827,233.2015,5995.0
2021-09-20 14:00:00,256.13,256.2,255.57,255.65,7877.0,233.3108,233.3746,232.8007,232.8736,7877.0
2021-09-20 14:10:00,255.73,255.73,255.47,255.54,3407.0,232.9464,232.9464,232.7096,232.7734,3407.0
2021-09-20 14:20:00,255.76,255.76,255.34,255.59,5462.0,232.9738,232.9738,232.5912,232.8189,5462.0
2021-09-20 14:30:00,255.42,255.58,254.98,255.13,7327.0,232.6641,232.8098,232.2633,232.3999,7327.0
2021-09-20 14:40:00,255.21,255.5,255.06,255.17,7118.0,232.4728,232.7369,232.3361,232.4363,7118.0
2021-09-20 14:50:00,255.21,255.51,255.06,255.49,5258.0,232.4728,232.746,232.3361,232.7278,5258.0
2021-09-20 15:00:00,255.51,255.78,255.37,255.49,9392.0,232.746,232.992,232.6185,232.7278,9392.0
2021-09-20 15:10:00,255.51,255.61,255.07,255.26,7652.0,232.746,232.8371,232.3452,232.5183,7652.0
2021-09-20 15:20:00,255.35,256.03,255.31,256.03,12404.0,232.6003,233.2197,232.5639,233.2197,12404.0
2021-09-20 15:30:00,256.09,256.81,255.97,256.44,21665.0,233.2744,233.9302,233.1651,233.5932,21665.0
2021-09-20 15:40:00,256.4,257.53,256.4,257.45,22422.0,233.5568,234.5861,233.5568,234.5132,22422.0
2021-09-20 15:50:00,257.57,259.18,257.57,258.13,131538.0,234.6225,236.0891,234.6225,235.1326,131538.0
2021-09-21 09:30:00,259.7,260.23,259.02,259.45,32925.0,236.5627,237.0455,235.9433,236.335,32925.0
2021-09-21 09:40:00,259.45,259.9,259.0,259.9,10574.0,236.335,236.7449,235.9251,236.7449,10574.0
2021-09-21 09:50:00,259.93,260.28,259.53,259.73,11267.0,236.7723,237.0911,236.4079,236.5901,11267.0
2021-09-21 10:00:00,259.83,259.85,258.18,258.24,8866.0,236.6812,236.6994,235.1782,235.2328,8866.0
2021-09-21 10:10:00,258.21,258.97,257.72,258.32,7908.0,235.2055,235.8978,234.7591,235.3057,7908.0
2021-09-21 10:20:00,258.56,258.61,257.66,258.61,26983.0,235.5243,235.5699,234.7045,235.5699,26983.0
2021-09-21 10:30:00,258.57,258.79,257.89,258.35,11637.0,235.5334,235.7338,234.914,235.333,11637.0
2021-09-21 10:40:00,258.3,258.8,257.92,257.92,8556.0,235.2875,235.7429,234.9413,234.9413,8556.0
2021-09-21 10:50:00,257.82,258.28,257.67,257.82,11075.0,234.8502,235.2693,234.7136,234.8502,11075.0
2021-09-21 11:00:00,257.76,258.1,257.44,258.1,9018.0,234.7956,235.1053,234.5041,235.1053,9018.0
2021-09-21 11:10:00,258.0,258.08,257.49,257.49,12914.0,235.0142,235.0871,234.5496,234.5496,12914.0
2021-09-21 11:20:00,257.42,257.83,257.23,257.67,7744.0,234.4859,234.8593,234.3128,234.7136,7744.0
2021-09-21 11:30:00,257.79,258.82,257.79,258.55,3341.0,234.8229,235.7611,234.8229,235.5152,3341.0
2021-09-21 11:40:00,258.66,258.87,258.6,258.71,5544.0,235.6154,235.8067,235.5607,235.6609,5544.0
2021-09-21 11:50:00,258.72,258.8,258.51,258.64,3941.0,235.6701,235.7429,235.4788,235.5972,3941.0
2021-09-21 12:00:00,258.76,259.31,258.75,259.29,3836.0,235.7065,236.2075,235.6974,236.1893,3836.0
2021-09-21 12:10:00,259.28,259.59,258.98,258.98,7227.0,236.1802,236.4625,235.9069,235.9069,7227.0
2021-09-21 12:20:00,259.09,259.16,258.61,258.61,3766.0,236.0071,236.0709,235.5699,235.5699,3766.0
2021-09-21 12:30:00,258.64,258.73,258.4,258.47,4652.0,235.5972,235.6792,235.3786,235.4423,4652.0
2021-09-21 12:40:00,258.61,258.85,258.45,258.78,6547.0,235.5699,235.7885,235.4241,235.7247,6547.0
2021-09-21 12:50:00,258.73,258.77,258.29,258.42,5956.0,235.6792,235.7156,235.2784,235.3968,5956.0
2021-09-21 13:00:00,258.42,258.57,258.16,258.38,2831.0,235.3968,235.5334,235.1599,235.3603,2831.0
2021-09-21 13:10:00,258.28,258.46,258.19,258.37,3880.0,235.2693,235.4332,235.1873,235.3512,3880.0
2021-09-21 13:20:00,258.42,258.42,257.83,257.88,6801.0,235.3968,235.3968,234.8593,234.9049,6801.0
2021-09-21 13:30:00,257.97,258.38,257.57,258.03,34820.0,234.9869,235.3603,234.6225,235.0415,34820.0
2021-09-21 13:40:00,258.02,258.09,257.72,258.09,8856.0,235.0324,235.0962,234.7591,235.0962,8856.0
2021-09-21 13:50:00,258.03,258.12,257.41,257.72,6270.0,235.0415,235.1235,234.4768,234.7591,6270.0
2021-09-21 14:00:00,257.87,258.02,257.73,257.99,3622.0,234.8958,235.0324,234.7683,235.0051,3622.0
2021-09-21 14:10:00,257.88,257.92,257.62,257.62,3651.0,234.9049,234.9413,234.6681,234.6681,3651.0
2021-09-21 14:20:00,257.57,257.62,257.25,257.38,4233.0,234.6225,234.6681,234.331,234.4494,4233.0
2021-09-21 14:30:00,257.46,257.76,257.39,257.48,2454.0,234.5223,234.7956,234.4586,234.5405,2454.0
2021-09-21 14:40:00,257.64,257.7,257.46,257.49,2112.0,234.6863,234.7409,234.5223,234.5496,2112.0
2021-09-21 14:50:00,257.64,258.14,257.47,257.61,5096.0,234.6863,235.1417,234.5314,234.6589,5096.0
2021-09-21 15:00:00,257.7,258.17,257.7,257.97,4433.0,234.7409,235.1691,234.7409,234.9869,4433.0
2021-09-21 15:10:00,257.93,258.43,257.9,258.25,4347.0,234.9504,235.4059,234.9231,235.2419,4347.0
2021-09-21 15:20:00,258.1,258.5,258.1,258.22,4332.0,235.1053,235.4697,235.1053,235.2146,4332.0
2021-09-21 15:30:00,258.36,258.52,258.16,258.33,10028.0,235.3421,235.4879,235.1599,235.3148,10028.0
2021-09-21 15:40:00,258.2,258.69,257.95,258.06,15296.0,235.1964,235.6427,234.9687,235.0689,15296.0
2021-09-21 15:50:00,258.13,258.26,257.32,257.36,35441.0,235.1326,235.251,234.3948,234.4312,35441.0
2021-09-22 09:30:00,258.64,259.0,258.1,258.52,13314.0,235.5972,235.9251,235.1053,235.4879,13314.0
2021-09-22 09:40:00,258.48,258.93,258.15,258.16,4892.0,235.4514,235.8613,235.1508,235.1599,4892.0
2021-09-22 09:50:00,258.18,258.79,257.86,258.79,9492.0,235.1782,235.7338,234.8867,235.7338,9492.0
2021-09-22 10:00:00,258.81,258.85,258.14,258.14,9003.0,235.752,235.7885,235.1417,235.1417,9003.0
2021-09-22 10:10:00,258.18,258.58,257.81,258.53,10488.0,235.1782,235.5425,234.8411,235.497,10488.0
2021-09-22 10:20:00,258.47,258.82,258.34,258.49,6926.0,235.4423,235.7611,235.3239,235.4605,6926.0
2021-09-22 10:30:00,258.55,259.29,258.5,259.23,12447.0,235.5152,236.1893,235.4697,236.1346,12447.0
2021-09-22 10:40:00,259.25,259.31,258.47,258.47,7516.0,236.1528,236.2075,235.4423,235.4423,7516.0
2021-09-22 10:50:00,258.57,259.19,258.57,259.04,4807.0,235.5334,236.0982,235.5334,235.9615,4807.0
2021-09-22 11:00:00,259.07,259.35,258.93,259.18,6675.0,235.9889,236.2439,235.8613,236.0891,6675.0
2021-09-22 11:10:00,259.18,259.37,259.14,259.35,3838.0,236.0891,236.2621,236.0526,236.2439,3838.0
2021-09-22 11:20:00,259.36,259.4,258.84,258.99,6402.0,236.253,236.2895,235.7794,235.916,6402.0
2021-09-22 11:30:00,259.08,259.61,259.08,259.46,4881.0,235.998,236.4808,235.998,236.3441,4881.0
2021-09-22 11:40:00,259.49,259.71,259.42,259.65,3757.0,236.3715,236.5719,236.3077,236.5172,3757.0
2021-09-22 11:50:00,259.7,260.15,259.62,259.99,4973.0,236.5627,236.9727,236.4899,236.8269,4973.0
2021-09-22 12:00:00,259.89,259.96,259.62,259.81,3357.0,236.7358,236.7996,236.4899,236.6629,3357.0
2021-09-22 12:10:00,259.78,260.15,259.77,260.09,1900.0,236.6356,236.9727,236.6265,236.918,1900.0
2021-09-22 12:20:00,260.04,260.05,259.81,259.88,4217.0,236.8725,236.8816,236.6629,236.7267,4217.0
2021-09-22 12:30:00,259.9,259.98,259.52,259.52,5046.0,236.7449,236.8178,236.3988,236.3988,5046.0
2021-09-22 12:40:00,259.58,260.08,259.52,260.08,20045.0,236.4534,236.9089,236.3988,236.9089,20045.0
2021-09-22 12:50:00,260.08,260.11,259.95,260.06,8678.0,236.9089,236.9362,236.7905,236.8907,8678.0
2021-09-22 13:00:00,260.01,260.14,259.81,259.81,4409.0,236.8451,236.9635,236.6629,236.6629,4409.0
2021-09-22 13:10:00,259.62,259.63,259.3,259.33,1824.0,236.4899,236.499,236.1984,236.2257,1824.0
2021-09-22 13:20:00,259.36,259.56,259.36,259.42,4859.0,236.253,236.4352,236.253,236.3077,4859.0
2021-09-22 13:30:00,259.43,259.59,259.4,259.45,4599.0,236.3168,236.4625,236.2895,236.335,4599.0
2021-09-22 13:40:00,259.56,259.64,259.29,259.44,5873.0,236.4352,236.5081,236.1893,236.3259,5873.0
2021-09-22 13:50:00,259.47,259.47,259.16,259.2,2409.0,236.3532,236.3532,236.0709,236.1073,2409.0
2021-09-22 14:00:00,259.0,260.21,258.85,259.85,6902.0,235.9251,237.0273,235.7885,236.6994,6902.0
2021-09-22 14:10:00,259.92,260.0,259.72,259.72,4312.0,236.7631,236.836,236.581,236.581,4312.0
2021-09-22 14:20:00,259.8,259.83,259.43,259.74,6141.0,236.6538,236.6812,236.3168,236.5992,6141.0
2021-09-22 14:30:00,259.69,259.89,259.15,259.15,11222.0,236.5536,236.7358,236.0617,236.0617,11222.0
2021-09-22 14:40:00,258.69,258.85,258.19,258.23,4115.0,235.6427,235.7885,235.1873,235.2237,4115.0
2021-09-22 14:50:00,258.2,258.82,258.0,258.69,6549.0,235.1964,235.7611,235.0142,235.6427,6549.0
2021-09-22 15:00:00,258.42,258.73,258.18,258.56,2920.0,235.3968,235.6792,235.1782,235.5243,2920.0
2021-09-22 15:10:00,258.53,259.14,258.53,259.14,5792.0,235.497,236.0526,235.497,236.0526,5792.0
2021-09-22 15:20:00,259.21,259.21,258.67,258.68,5343.0,236.1164,236.1164,235.6245,235.6336,5343.0
2021-09-22 15:30:00,258.6,258.67,258.1,258.37,9669.0,235.5607,235.6245,235.1053,235.3512,9669.0
2021-09-22 15:40:00,258.35,258.36,257.85,257.88,11630.0,235.333,235.3421,234.8776,234.9049,11630.0
2021-09-22 15:50:00,257.94,258.02,257.58,257.93,38851.0,234.9595,235.0324,234.6316,234.9504,38851.0
2021-09-23 09:30:00,259.48,260.28,259.09,260.28,19927.0,236.3623,237.0911,236.0071,237.0911,19927.0
2021-09-23 09:40:00,260.0,260.59,259.5,260.05,11875.0,236.836,237.3735,236.3806,236.8816,11875.0
2021-09-23 09:50:00,260.17,260.68,259.71,260.37,9484.0,236.9909,237.4554,236.5719,237.1731,9484.0
2021-09-23 10:00:00,260.39,260.76,260.23,260.4,12872.0,237.1913,237.5283,237.0455,237.2004,12872.0
2021-09-23 10:10:00,260.46,261.26,260.39,261.0,14060.0,237.255,237.9838,237.1913,237.7469,14060.0
2021-09-23 10:20:00,260.91,261.01,260.47,260.53,9689.0,237.6649,237.756,237.2641,237.3188,9689.0
2021-09-23 10:30:00,260.44,260.44,259.3,259.34,16156.0,237.2368,237.2368,236.1984,236.2348,16156.0
2021-09-23 10:40:00,259.41,259.86,259.14,259.54,16898.0,236.2986,236.7085,236.0526,236.417,16898.0
2021-09-23 10:50:00,259.59,259.92,259.49,259.65,11882.0,236.4625,236.7631,236.3715,236.5172,11882.0
2021-09-23 11:00:00,259.65,260.15,259.64,260.15,9122.0,236.5172,236.9727,236.5081,236.9727,9122.0
2021-09-23 11:10:00,260.17,260.42,260.0,260.19,8266.0,236.9909,237.2186,236.836,237.0091,8266.0
2021-09-23 11:20:00,259.96,260.22,259.9,259.9,5703.0,236.7996,237.0364,236.7449,236.7449,5703.0
2021-09-23 11:30:00,259.84,260.34,259.84,260.11,5314.0,236.6903,237.1457,236.6903,236.9362,5314.0
2021-09-23 11:40:00,260.06,260.17,259.77,259.87,4298.0,236.8907,236.9909,236.6265,236.7176,4298.0
2021-09-23 11:50:00,259.82,259.87,259.69,259.7,4304.0,236.6721,236.7176,236.5536,236.5627,4304.0
2021-09-23 12:00:00,259.73,259.98,259.65,259.75,7693.0,236.5901,236.8178,236.5172,236.6083,7693.0
2021-09-23 12:10:00,259.77,259.77,259.47,259.48,9905.0,236.6265,236.6265,236.3532,236.3623,9905.0
2021-09-23 12:20:00,259.49,259.69,259.48,259.59,6889.0,236.3715,236.5536,236.3623,236.4625,6889.0
2021-09-23 12:30:00,259.62,259.99,259.51,259.92,8537.0,236.4899,236.8269,236.3897,236.7631,8537.0
2021-09-23 12:40:00,259.89,260.16,259.81,260.16,11757.0,236.7358,236.9818,236.6629,236.9818,11757.0
2021-09-23 12:50:00,260.16,260.19,259.97,259.99,3747.0,236.9818,237.0091,236.8087,236.8269,3747.0
2021-09-23 13:00:00,260.04,260.27,259.91,260.24,13156.0,236.8725,237.082,236.754,237.0546,13156.0
2021-09-23 13:10:00,260.11,260.53,259.86,260.31,19404.0,236.9362,237.3188,236.7085,237.1184,19404.0
2021-09-23 13:20:00,260.2,260.28,259.95,260.12,7302.0,237.0182,237.0911,236.7905,236.9453,7302.0
2021-09-23 13:30:00,260.25,260.48,260.19,260.47,8580.0,237.0637,237.2733,237.0091,237.2641,8580.0
2021-09-23 13:40:00,260.51,260.57,260.39,260.49,11044.0,237.3006,237.3552,237.1913,237.2824,11044.0
2021-09-23 13:50:00,260.54,260.6,260.47,260.55,14296.0,237.3279,237.3826,237.2641,237.337,14296.0
2021-09-23 14:00:00,260.6,261.04,260.45,260.46,17012.0,237.3826,237.7834,237.2459,237.255,17012.0
2021-09-23 14:10:00,260.41,260.44,260.25,260.38,15490.0,237.2095,237.2368,237.0637,237.1822,15490.0
2021-09-23 14:20:00,260.42,260.66,260.38,260.6,7668.0,237.2186,237.4372,237.1822,237.3826,7668.0
2021-09-23 14:30:00,260.63,260.73,260.25,260.42,28742.0,237.4099,237.501,237.0637,237.2186,28742.0
2021-09-23 14:40:00,260.38,260.47,260.19,260.28,4024.0,237.1822,237.2641,237.0091,237.0911,4024.0
2021-09-23 14:50:00,260.31,260.53,260.29,260.52,4064.0,237.1184,237.3188,237.1002,237.3097,4064.0
2021-09-23 15:00:00,260.41,260.54,260.19,260.39,17343.0,237.2095,237.3279,237.0091,237.1913,17343.0
2021-09-23 15:10:00,260.39,260.45,260.09,260.27,11409.0,237.1913,237.2459,236.918,237.082,11409.0
2021-09-23 15:20:00,260.25,260.3,259.94,259.98,25933.0,237.0637,237.1093,236.7814,236.8178,25933.0
2021-09-23 15:30:00,259.97,260.08,259.86,260.01,14875.0,236.8087,236.9089,236.7085,236.8451,14875.0
2021-09-23 15:40:00,260.01,260.14,259.92,260.07,14757.0,236.8451,236.9635,236.7631,236.8998,14757.0
2021-09-23 15:50:00,260.05,260.44,260.03,260.35,52388.0,236.8816,237.2368,236.8633,237.1548,52388.0
2021-09-24 09:30:00,259.44,259.61,258.66,259.23,23243.0,236.3259,236.4808,235.6154,236.1346,23243.0
2021-09-24 09:40:00,259.39,259.99,259.39,259.88,7700.0,236.2804,236.8269,236.2804,236.7267,7700.0
2021-09-24 09:50:00,260.19,260.91,259.77,260.77,8603.0,237.0091,237.6649,236.6265,237.5374,8603.0
2021-09-24 10:00:00,260.91,261.63,260.78,260.91,8246.0,237.6649,238.3208,237.5465,237.6649,8246.0
2021-09-24 10:10:00,260.92,261.61,260.7,260.81,8167.0,237.6741,238.3026,237.4737,237.5739,8167.0
2021-09-24 10:20:00,260.81,261.71,260.81,261.41,9636.0,237.5739,238.3937,237.5739,238.1204,9636.0
2021-09-24 10:30:00,261.57,261.58,260.65,260.65,11434.0,238.2661,238.2753,237.4281,237.4281,11434.0
2021-09-24 10:40:00,260.72,260.96,260.28,260.81,8198.0,237.4919,237.7105,237.0911,237.5739,8198.0
2021-09-24 10:50:00,260.64,260.99,260.47,260.83,5213.0,237.419,237.7378,237.2641,237.5921,5213.0
2021-09-24 11:00:00,260.94,261.21,260.89,261.15,5567.0,237.6923,237.9382,237.6467,237.8836,5567.0
2021-09-24 11:10:00,261.07,261.1,260.69,260.88,5382.0,237.8107,237.838,237.4645,237.6376,5382.0
2021-09-24 11:20:00,260.77,260.77,260.4,260.56,9026.0,237.5374,237.5374,237.2004,237.3461,9026.0
2021-09-24 11:30:00,260.5,260.67,260.27,260.65,6630.0,237.2915,237.4463,237.082,237.4281,6630.0
2021-09-24 11:40:00,260.53,260.58,260.22,260.23,2545.0,237.3188,237.3643,237.0364,237.0455,2545.0
2021-09-24 11:50:00,260.38,260.49,260.26,260.37,3869.0,237.1822,237.2824,237.0729,237.1731,3869.0
2021-09-24 12:00:00,260.41,260.74,260.23,260.74,3097.0,237.2095,237.5101,237.0455,237.5101,3097.0
2021-09-24 12:10:00,260.68,261.05,260.62,260.84,10750.0,237.4554,237.7925,237.4008,237.6012,10750.0
2021-09-24 12:20:00,260.92,261.05,260.66,260.67,3657.0,237.6741,237.7925,237.4372,237.4463,3657.0
2021-09-24 12:30:00,260.61,260.71,260.4,260.67,8687.0,237.3917,237.4828,237.2004,237.4463,8687.0
2021-09-24 12:40:00,260.7,260.9,260.54,260.9,3410.0,237.4737,237.6558,237.3279,237.6558,3410.0
2021-09-24 12:50:00,260.66,260.69,260.44,260.56,3916.0,237.4372,237.4645,237.2368,237.3461,3916.0
2021-09-24 13:00:00,260.52,260.59,260.36,260.36,2967.0,237.3097,237.3735,237.1639,237.1639,2967.0
2021-09-24 13:10:00,260.45,260.53,260.37,260.4,2961.0,237.2459,237.3188,237.1731,237.2004,2961.0
2021-09-24 13:20:00,260.4,260.67,260.39,260.66,4356.0,237.2004,237.4463,237.1913,237.4372,4356.0
2021-09-24 13:30:00,260.61,260.63,260.14,260.41,6386.0,237.3917,237.4099,236.9635,237.2095,6386.0
2021-09-24 13:40:00,260.34,260.34,260.16,260.32,2693.0,237.1457,237.1457,236.9818,237.1275,2693.0
2021-09-24 13:50:00,260.31,260.35,259.99,259.99,3422.0,237.1184,237.1548,236.8269,236.8269,3422.0
2021-09-24 14:00:00,260.04,260.11,259.8,259.91,9959.0,236.8725,236.9362,236.6538,236.754,9959.0
2021-09-24 14:10:00,259.86,260.01,259.86,259.91,1803.0,236.7085,236.8451,236.7085,236.754,1803.0
2021-09-24 14:20:00,259.91,259.93,259.6,259.68,7694.0,236.754,236.7723,236.4717,236.5445,7694.0
2021-09-24 14:30:00,259.67,259.71,259.39,259.43,5510.0,236.5354,236.5719,236.2804,236.3168,5510.0
2021-09-24 14:40:00,259.43,259.59,259.42,259.56,3771.0,236.3168,236.4625,236.3077,236.4352,3771.0
2021-09-24 14:50:00,259.47,259.91,259.47,259.87,3550.0,236.3532,236.754,236.3532,236.7176,3550.0
2021-09-24 15:00:00,259.82,259.82,259.39,259.4,2865.0,236.6721,236.6721,236.2804,236.2895,2865.0
2021-09-24 15:10:00,259.39,259.58,259.39,259.4,6126.0,236.2804,236.4534,236.2804,236.2895,6126.0
2021-09-24 15:20:00,259.35,259.7,259.22,259.23,9011.0,236.2439,236.5627,236.1255,236.1346,9011.0
2021-09-24 15:30:00,259.21,259.52,259.21,259.51,9223.0,236.1164,236.3988,236.1164,236.3897,9223.0
2021-09-24 15:40:00,259.51,259.87,259.43,259.63,9284.0,236.3897,236.7176,236.3168,236.499,9284.0
2021-09-24 15:50:00,259.62,259.91,259.43,259.55,39531.0,236.4899,236.754,236.3168,236.4261,39531.0
2021-09-27 09:30:00,269.0,269.0,265.48,266.4,77461.0,245.0342,245.0342,241.8278,242.6658,77461.0
2021-09-27 09:40:00,266.62,267.99,265.65,265.87,39734.0,242.8662,244.1142,241.9826,242.183,39734.0
2021-09-27 09:50:00,265.97,266.36,264.72,266.32,22397.0,242.2741,242.6294,241.1355,242.593,22397.0
2021-09-27 10:00:00,266.26,267.16,266.06,266.53,18176.0,242.5383,243.3581,242.3561,242.7842,18176.0
2021-09-27 10:10:00,266.19,267.08,266.05,266.56,10437.0,242.4745,243.2852,242.347,242.8116,10437.0
2021-09-27 10:20:00,266.6,266.78,265.8,265.86,14308.0,242.848,243.012,242.1193,242.1739,14308.0
2021-09-27 10:30:00,265.96,266.13,265.31,265.5,14266.0,242.265,242.4199,241.6729,241.846,14266.0
2021-09-27 10:40:00,265.5,265.57,263.75,263.88,12183.0,241.846,241.9098,240.2519,240.3703,12183.0
2021-09-27 10:50:00,263.88,264.97,263.81,264.69,12944.0,240.3703,241.3632,240.3066,241.1082,12944.0
2021-09-27 11:00:00,264.78,266.16,264.54,265.69,22427.0,241.1902,242.4472,240.9715,242.0191,22427.0
2021-09-27 11:10:00,265.66,265.94,265.46,265.72,10267.0,241.9918,242.2468,241.8096,242.0464,10267.0
2021-09-27 11:20:00,265.67,266.51,265.64,265.87,128180.0,242.0009,242.766,241.9735,242.183,128180.0
2021-09-27 11:30:00,265.69,265.81,264.94,265.1,9026.0,242.0191,242.1284,241.3359,241.4816,9026.0
2021-09-27 11:40:00,265.18,265.55,265.1,265.55,22126.0,241.5545,241.8916,241.4816,241.8916,22126.0
2021-09-27 11:50:00,265.43,265.45,264.25,264.48,8450.0,241.7822,241.8005,240.7074,240.9169,8450.0
2021-09-27 12:00:00,264.51,264.52,264.1,264.17,6300.0,240.9442,240.9533,240.5707,240.6345,6300.0
2021-09-27 12:10:00,264.17,264.37,263.77,264.37,15070.0,240.6345,240.8167,240.2701,240.8167,15070.0
2021-09-27 12:20:00,264.44,264.63,264.15,264.23,6093.0,240.8804,241.0535,240.6163,240.6892,6093.0
2021-09-27 12:30:00,264.18,264.45,264.14,264.22,32953.0,240.6436,240.8896,240.6072,240.6801,32953.0
2021-09-27 12:40:00,264.27,264.37,263.72,263.86,9056.0,240.7256,240.8167,240.2246,240.3521,9056.0
2021-09-27 12:50:00,263.69,263.69,263.17,263.56,11597.0,240.1973,240.1973,239.7236,240.0789,11597.0
2021-09-27 13:00:00,263.48,263.96,263.34,263.55,7464.0,240.006,240.4432,239.8785,240.0697,7464.0
2021-09-27 13:10:00,263.51,263.89,263.41,263.71,7445.0,240.0333,240.3795,239.9422,240.2155,7445.0
2021-09-27 13:20:00,263.66,263.74,262.78,262.79,10718.0,240.1699,240.2428,239.3683,239.3775,10718.0
2021-09-27 13:30:00,263.07,263.34,262.96,263.11,10439.0,239.6325,239.8785,239.5323,239.6689,10439.0
2021-09-27 13:40:00,263.17,263.31,262.9,263.17,13915.0,239.7236,239.8511,239.4777,239.7236,13915.0
2021-09-27 13:50:00,263.23,263.44,263.13,263.27,8398.0,239.7783,239.9695,239.6872,239.8147,8398.0
2021-09-27 14:00:00,263.24,263.24,262.8,262.9,10310.0,239.7874,239.7874,239.3866,239.4777,10310.0
2021-09-27 14:10:00,262.9,263.29,262.72,262.96,9081.0,239.4777,239.8329,239.3137,239.5323,9081.0
2021-09-27 14:20:00,262.94,263.06,262.88,263.01,4630.0,239.5141,239.6234,239.4594,239.5779,4630.0
2021-09-27 14:30:00,263.05,263.19,262.88,262.95,4450.0,239.6143,239.7418,239.4594,239.5232,4450.0
2021-09-27 14:40:00,262.96,262.96,262.63,262.73,8337.0,239.5323,239.5323,239.2317,239.3228,8337.0
2021-09-27 14:50:00,262.67,262.84,262.51,262.6,7312.0,239.2681,239.423,239.1224,239.2044,7312.0
2021-09-27 15:00:00,262.59,262.67,262.44,262.62,7469.0,239.1953,239.2681,239.0586,239.2226,7469.0
2021-09-27 15:10:00,262.67,262.78,262.38,262.55,7167.0,239.2681,239.3683,239.004,239.1588,7167.0
2021-09-27 15:20:00,262.52,262.53,261.87,261.99,12917.0,239.1315,239.1406,238.5394,238.6487,12917.0
2021-09-27 15:30:00,262.03,262.03,261.71,261.89,24335.0,238.6852,238.6852,238.3937,238.5576,24335.0
2021-09-27 15:40:00,261.9,262.02,261.72,261.98,29104.0,238.5667,238.6761,238.4028,238.6396,29104.0
2021-09-27 15:50:00,261.93,262.5,261.65,261.97,89144.0,238.5941,239.1133,238.339,238.6305,89144.0
2021-09-28 09:30:00,261.62,262.33,260.92,261.9,18178.0,238.3117,238.9584,237.6741,238.5667,18178.0
2021-09-28 09:40:00,261.71,261.77,261.15,261.64,21942.0,238.3937,238.4483,237.8836,238.3299,21942.0
2021-09-28 09:50:00,261.43,261.43,260.37,260.83,21573.0,238.1386,238.1386,237.1731,237.5921,21573.0
2021-09-28 10:00:00,260.69,260.83,260.19,260.52,12968.0,237.4645,237.5921,237.0091,237.3097,12968.0
2021-09-28 10:10:00,260.59,260.64,259.86,260.08,14280.0,237.3735,237.419,236.7085,236.9089,14280.0
2021-09-28 10:20:00,259.96,261.0,259.77,260.99,12241.0,236.7996,237.7469,236.6265,237.7378,12241.0
2021-09-28 10:30:00,260.97,261.95,260.9,261.72,10798.0,237.7196,238.6123,237.6558,238.4028,10798.0
2021-09-28 10:40:00,261.65,262.15,261.65,262.0,16452.0,238.339,238.7945,238.339,238.6578,16452.0
2021-09-28 10:50:00,261.97,262.17,261.63,262.1,13627.0,238.6305,238.8127,238.3208,238.7489,13627.0
2021-09-28 11:00:00,262.17,262.19,261.7,262.06,9573.0,238.8127,238.8309,238.3846,238.7125,9573.0
2021-09-28 11:10:00,262.08,262.42,261.78,262.01,15250.0,238.7307,239.0404,238.4574,238.6669,15250.0
2021-09-28 11:20:00,261.93,262.35,261.93,262.21,9668.0,238.5941,238.9767,238.5941,238.8491,9668.0
2021-09-28 11:30:00,262.11,262.71,262.11,262.37,25219.0,238.758,239.3046,238.758,238.9949,25219.0
2021-09-28 11:40:00,262.31,262.42,262.09,262.13,12729.0,238.9402,239.0404,238.7398,238.7763,12729.0
2021-09-28 11:50:00,261.95,262.28,261.6,262.28,4536.0,238.6123,238.9129,238.2935,238.9129,4536.0
2021-09-28 12:00:00,262.21,262.22,261.42,261.93,13136.0,238.8491,238.8582,238.1295,238.5941,13136.0
2021-09-28 12:10:00,261.95,262.31,261.93,262.2,10693.0,238.6123,238.9402,238.5941,238.84,10693.0
2021-09-28 12:20:00,262.13,262.39,261.81,262.24,7523.0,238.7763,239.0131,238.4848,238.8765,7523.0
2021-09-28 12:30:00,262.21,262.96,262.0,262.66,20124.0,238.8491,239.5323,238.6578,239.259,20124.0
2021-09-28 12:40:00,262.69,262.74,262.23,262.23,10806.0,239.2864,239.3319,238.8673,238.8673,10806.0
2021-09-28 12:50:00,262.17,262.82,262.17,262.73,18715.0,238.8127,239.4048,238.8127,239.3228,18715.0
2021-09-28 13:00:00,262.67,262.69,262.31,262.31,8134.0,239.2681,239.2864,238.9402,238.9402,8134.0
2021-09-28 13:10:00,262.31,262.45,261.97,262.44,9590.0,238.9402,239.0677,238.6305,239.0586,9590.0
2021-09-28 13:20:00,262.44,262.94,262.28,262.28,17504.0,239.0586,239.5141,238.9129,238.9129,17504.0
2021-09-28 13:30:00,262.31,262.65,262.29,262.64,6853.0,238.9402,239.2499,238.922,239.2408,6853.0
2021-09-28 13:40:00,262.69,263.09,262.39,262.46,13355.0,239.2864,239.6507,239.0131,239.0769,13355.0
2021-09-28 13:50:00,262.38,262.53,262.22,262.32,6987.0,239.004,239.1406,238.8582,238.9493,6987.0
2021-09-28 14:00:00,262.29,262.46,262.16,262.16,7171.0,238.922,239.0769,238.8036,238.8036,7171.0
2021-09-28 14:10:00,262.04,262.22,261.63,262.11,9717.0,238.6943,238.8582,238.3208,238.758,9717.0
2021-09-28 14:20:00,262.24,262.97,262.18,262.97,19418.0,238.8765,239.5414,238.8218,239.5414,19418.0
2021-09-28 14:30:00,262.94,262.94,262.5,262.51,11271.0,239.5141,239.5141,239.1133,239.1224,11271.0
2021-09-28 14:40:00,262.54,263.41,262.5,263.21,15213.0,239.1497,239.9422,239.1133,239.76,15213.0
2021-09-28 14:50:00,263.31,264.09,263.18,263.85,16882.0,239.8511,240.5616,239.7327,240.343,16882.0
2021-09-28 15:00:00,263.81,263.85,263.36,263.68,8611.0,240.3066,240.343,239.8967,240.1882,8611.0
2021-09-28 15:10:00,263.69,263.7,263.42,263.42,13752.0,240.1973,240.2064,239.9513,239.9513,13752.0
2021-09-28 15:20:00,263.31,263.51,262.98,263.08,11675.0,239.8511,240.0333,239.5505,239.6416,11675.0
2021-09-28 15:30:00,262.95,263.36,262.8,262.85,18418.0,239.5232,239.8967,239.3866,239.4321,18418.0
2021-09-28 15:40:00,262.86,263.18,262.06,262.06,29803.0,239.4412,239.7327,238.7125,238.7125,29803.0
2021-09-28 15:50:00,261.98,262.6,261.93,262.36,80480.0,238.6396,239.2044,238.5941,238.9858,80480.0
2021-09-29 09:30:00,261.9,262.36,260.61,261.05,19057.0,238.5667,238.9858,237.3917,237.7925,19057.0
2021-09-29 09:40:00,261.08,261.79,260.93,261.79,6293.0,237.8198,238.4665,237.6832,238.4665,6293.0
2021-09-29 09:50:00,261.68,262.28,261.61,261.84,8456.0,238.3663,238.9129,238.3026,238.5121,8456.0
2021-09-29 10:00:00,261.88,262.33,261.72,262.2,11146.0,238.5485,238.9584,238.4028,238.84,11146.0
2021-09-29 10:10:00,262.32,262.32,261.99,261.99,7152.0,238.9493,238.9493,238.6487,238.6487,7152.0
2021-09-29 10:20:00,261.96,262.4,261.94,262.04,9977.0,238.6214,239.0222,238.6032,238.6943,9977.0
2021-09-29 10:30:00,262.1,262.3,262.0,262.0,6705.0,238.7489,238.9311,238.6578,238.6578,6705.0
2021-09-29 10:40:00,262.0,262.48,261.75,262.34,13210.0,238.6578,239.0951,238.4301,238.9675,13210.0
2021-09-29 10:50:00,262.37,262.41,261.69,262.08,15530.0,238.9949,239.0313,238.3755,238.7307,15530.0
2021-09-29 11:00:00,262.08,262.19,261.73,261.99,6139.0,238.7307,238.8309,238.4119,238.6487,6139.0
2021-09-29 11:10:00,262.04,262.09,261.75,262.06,6055.0,238.6943,238.7398,238.4301,238.7125,6055.0
2021-09-29 11:20:00,262.0,262.55,262.0,262.27,7526.0,238.6578,239.1588,238.6578,238.9038,7526.0
2021-09-29 11:30:00,262.28,263.01,262.26,262.9,7634.0,238.9129,239.5779,238.8947,239.4777,7634.0
2021-09-29 11:40:00,262.81,262.95,262.42,262.95,6239.0,239.3957,239.5232,239.0404,239.5232,6239.0
2021-09-29 11:50:00,262.97,263.07,262.6,262.69,5587.0,239.5414,239.6325,239.2044,239.2864,5587.0
2021-09-29 12:00:00,262.62,262.67,262.37,262.37,5778.0,239.2226,239.2681,238.9949,238.9949,5778.0
2021-09-29 12:10:00,262.25,262.28,261.96,262.14,5972.0,238.8856,238.9129,238.6214,238.7854,5972.0
2021-09-29 12:20:00,262.14,262.14,261.76,262.03,5597.0,238.7854,238.7854,238.4392,238.6852,5597.0
2021-09-29 12:30:00,261.92,262.32,261.86,261.97,5615.0,238.585,238.9493,238.5303,238.6305,5615.0
2021-09-29 12:40:00,261.96,262.12,261.88,262.09,5253.0,238.6214,238.7671,238.5485,238.7398,5253.0
2021-09-29 12:50:00,262.06,262.32,262.05,262.1,2961.0,238.7125,238.9493,238.7034,238.7489,2961.0
2021-09-29 13:00:00,262.15,262.26,261.96,262.08,5225.0,238.7945,238.8947,238.6214,238.7307,5225.0
2021-09-29 13:10:00,262.13,262.13,261.68,261.85,6696.0,238.7763,238.7763,238.3663,238.5212,6696.0
2021-09-29 13:20:00,261.9,262.01,261.23,261.33,8934.0,238.5667,238.6669,237.9564,238.0475,8934.0
2021-09-29 13:30:00,261.26,261.28,260.97,260.98,8465.0,237.9838,238.002,237.7196,237.7287,8465.0
2021-09-29 13:40:00,261.01,261.39,260.93,261.0,11733.0,237.756,238.1022,237.6832,237.7469,11733.0
2021-09-29 13:50:00,261.06,261.44,260.95,261.13,7640.0,237.8016,238.1477,237.7014,237.8653,7640.0
2021-09-29 14:00:00,261.2,261.48,261.0,261.45,6739.0,237.9291,238.1842,237.7469,238.1568,6739.0
2021-09-29 14:10:00,261.48,262.07,261.48,261.91,6933.0,238.1842,238.7216,238.1842,238.5759,6933.0
2021-09-29 14:20:00,261.83,261.86,261.72,261.84,8795.0,238.503,238.5303,238.4028,238.5121,8795.0
2021-09-29 14:30:00,261.86,261.94,261.59,261.81,7774.0,238.5303,238.6032,238.2844,238.4848,7774.0
2021-09-29 14:40:00,261.78,262.07,261.43,261.49,5846.0,238.4574,238.7216,238.1386,238.1933,5846.0
2021-09-29 14:50:00,261.66,261.85,261.39,261.39,8601.0,238.3481,238.5212,238.1022,238.1022,8601.0
2021-09-29 15:00:00,261.41,261.49,260.96,261.04,10631.0,238.1204,238.1933,237.7105,237.7834,10631.0
2021-09-29 15:10:00,261.1,261.22,260.95,261.0,9333.0,237.838,237.9473,237.7014,237.7469,9333.0
2021-09-29 15:20:00,260.97,261.35,260.83,261.29,12803.0,237.7196,238.0657,237.5921,238.0111,12803.0
2021-09-29 15:30:00,261.25,261.35,261.02,261.04,12577.0,237.9747,238.0657,237.7651,237.7834,12577.0
2021-09-29 15:40:00,261.01,261.08,260.75,261.05,19262.0,237.756,237.8198,237.5192,237.7925,19262.0
2021-09-29 15:50:00,260.96,260.96,260.14,260.3,71787.0,237.7105,237.7105,236.9635,237.1093,71787.0
2021-09-30 09:30:00,260.22,260.86,259.53,259.97,20687.0,238.4247,239.0111,237.7925,238.1956,20687.0
2021-09-30 09:40:00,260.19,260.61,259.91,260.08,8799.0,238.3972,238.782,238.1407,238.2964,8799.0
2021-09-30 09:50:00,260.39,260.74,260.18,260.48,8511.0,238.5805,238.9012,238.3881,238.6629,8511.0
2021-09-30 10:00:00,260.26,260.42,259.85,259.85,8178.0,238.4614,238.608,238.0857,238.0857,8178.0
2021-09-30 10:10:00,260.13,260.34,259.54,259.85,3299.0,238.3422,238.5347,237.8017,238.0857,3299.0
2021-09-30 10:20:00,259.85,260.25,259.42,260.06,4223.0,238.0857,238.4522,237.6917,238.2781,4223.0
2021-09-30 10:30:00,259.84,260.16,259.59,259.61,2960.0,238.0765,238.3697,237.8475,237.8658,2960.0
2021-09-30 10:40:00,259.57,259.57,258.77,258.92,8616.0,237.8291,237.8291,237.0962,237.2336,8616.0
2021-09-30 10:50:00,258.86,259.2,258.62,258.96,5222.0,237.1786,237.4901,236.9587,237.2702,5222.0
2021-09-30 11:00:00,258.99,259.26,258.83,259.17,3874.0,237.2977,237.5451,237.1511,237.4627,3874.0
2021-09-30 11:10:00,259.29,260.15,259.17,259.94,4362.0,237.5726,238.3606,237.4627,238.1682,4362.0
2021-09-30 11:20:00,259.85,260.0,259.58,260.0,2068.0,238.0857,238.2231,237.8383,238.2231,2068.0
2021-09-30 11:30:00,260.01,260.11,259.13,259.25,3900.0,238.2323,238.3239,237.426,237.536,3900.0
2021-09-30 11:40:00,259.1,259.1,258.29,258.29,3923.0,237.3985,237.3985,236.6564,236.6564,3923.0
2021-09-30 11:50:00,258.39,258.44,258.17,258.35,1152.0,236.748,236.7938,236.5464,236.7113,1152.0
2021-09-30 12:00:00,258.42,258.42,257.64,257.76,4187.0,236.7755,236.7755,236.0608,236.1708,4187.0
2021-09-30 12:10:00,257.85,257.86,257.41,257.5,11292.0,236.2532,236.2624,235.8501,235.9325,11292.0
2021-09-30 12:20:00,257.6,257.95,257.48,257.68,2371.0,236.0242,236.3448,235.9142,236.0975,2371.0
2021-09-30 12:30:00,257.57,258.43,257.52,258.08,3355.0,235.9967,236.7846,235.9509,236.4639,3355.0
2021-09-30 12:40:00,257.98,258.16,257.66,258.06,1963.0,236.3723,236.5372,236.0791,236.4456,1963.0
2021-09-30 12:50:00,258.15,258.17,257.72,257.85,4685.0,236.5281,236.5464,236.1341,236.2532,4685.0
2021-09-30 13:00:00,257.87,258.38,257.81,258.38,3857.0,236.2715,236.7388,236.2166,236.7388,3857.0
2021-09-30 13:10:00,258.36,258.41,258.06,258.18,5160.0,236.7205,236.7663,236.4456,236.5556,5160.0
2021-09-30 13:20:00,258.2,258.44,257.87,257.87,3582.0,236.5739,236.7938,236.2715,236.2715,3582.0
2021-09-30 13:30:00,257.42,257.7,257.19,257.66,4961.0,235.8592,236.1158,235.6485,236.0791,4961.0
2021-09-30 13:40:00,257.68,257.68,257.37,257.53,2361.0,236.0975,236.0975,235.8134,235.96,2361.0
2021-09-30 13:50:00,257.71,257.92,257.46,257.85,3016.0,236.1249,236.3173,235.8959,236.2532,3016.0
2021-09-30 14:00:00,257.78,258.5,257.75,258.27,3897.0,236.1891,236.8488,236.1616,236.638,3897.0
2021-09-30 14:10:00,258.35,258.35,257.62,257.63,3694.0,236.7113,236.7113,236.0425,236.0516,3694.0
2021-09-30 14:20:00,257.67,257.98,257.62,257.97,3274.0,236.0883,236.3723,236.0425,236.3632,3274.0
2021-09-30 14:30:00,258.12,258.4,258.04,258.17,2755.0,236.5006,236.7571,236.4273,236.5464,2755.0
2021-09-30 14:40:00,258.56,258.98,258.4,258.98,4272.0,236.9037,237.2886,236.7571,237.2886,4272.0
2021-09-30 14:50:00,259.11,259.35,258.53,258.53,15042.0,237.4077,237.6276,236.8763,236.8763,15042.0
2021-09-30 15:00:00,258.48,258.72,258.26,258.31,5789.0,236.8304,237.0503,236.6289,236.6747,5789.0
2021-09-30 15:10:00,258.44,259.19,258.44,258.74,8037.0,236.7938,237.481,236.7938,237.0687,8037.0
2021-09-30 15:20:00,258.73,258.73,257.96,258.15,15737.0,237.0595,237.0595,236.354,236.5281,15737.0
2021-09-30 15:30:00,258.12,258.96,258.07,258.33,9164.0,236.5006,237.2702,236.4548,236.693,9164.0
2021-09-30 15:40:00,258.38,258.38,257.3,257.36,18395.0,236.7388,236.7388,235.7493,235.8043,18395.0
2021-09-30 15:50:00,257.35,257.39,256.06,256.18,73376.0,235.7951,235.8317,234.6131,234.7231,73376.0
2021-10-01 09:30:00,257.77,259.3,257.25,257.77,27825.0,236.1799,237.5818,235.7035,236.1799,27825.0
2021-10-01 09:40:00,257.38,257.52,256.78,257.1,6476.0,235.8226,235.9509,235.2728,235.566,6476.0
2021-10-01 09:50:00,256.55,257.08,256.36,256.36,12638.0,235.0621,235.5477,234.888,234.888,12638.0
2021-10-01 10:00:00,256.6,257.46,255.94,257.27,11243.0,235.1079,235.8959,234.5032,235.7218,11243.0
2021-10-01 10:10:00,257.14,257.37,255.73,256.14,13179.0,235.6027,235.8134,234.3108,234.6864,13179.0
2021-10-01 10:20:00,256.13,256.26,255.2,255.49,13292.0,234.6773,234.7964,233.8252,234.0909,13292.0
2021-10-01 10:30:00,255.43,255.75,255.09,255.09,7153.0,234.0359,234.3291,233.7244,233.7244,7153.0
2021-10-01 10:40:00,255.24,255.52,254.76,255.15,11832.0,233.8618,234.1184,233.422,233.7794,11832.0
2021-10-01 10:50:00,255.18,255.29,254.65,254.94,5177.0,233.8068,233.9076,233.3212,233.5869,5177.0
2021-10-01 11:00:00,254.95,255.03,253.96,254.04,19818.0,233.5961,233.6694,232.689,232.7623,19818.0
2021-10-01 11:10:00,254.0,255.19,253.91,254.99,15077.0,232.7257,233.816,232.6432,233.6328,15077.0
2021-10-01 11:20:00,255.0,255.54,254.87,255.07,8990.0,233.6419,234.1367,233.5228,233.7061,8990.0
2021-10-01 11:30:00,255.1,256.19,255.01,256.05,9536.0,233.7335,234.7322,233.6511,234.604,9536.0
2021-10-01 11:40:00,256.16,256.69,256.0,256.61,6591.0,234.7048,235.1904,234.5582,235.1171,6591.0
2021-10-01 11:50:00,256.49,256.58,256.02,256.28,4441.0,235.0071,235.0896,234.5765,234.8147,4441.0
2021-10-01 12:00:00,256.47,256.66,256.12,256.5,6530.0,234.9888,235.1629,234.6681,235.0163,6530.0
2021-10-01 12:10:00,256.46,256.62,255.58,255.75,7431.0,234.9796,235.1262,234.1733,234.3291,7431.0
2021-10-01 12:20:00,255.82,256.61,255.82,256.44,3456.0,234.3932,235.1171,234.3932,234.9613,3456.0
2021-10-01 12:30:00,256.55,256.85,256.41,256.41,1901.0,235.0621,235.337,234.9338,234.9338,1901.0
2021-10-01 12:40:00,256.59,256.76,256.53,256.6,3016.0,235.0987,235.2545,235.0438,235.1079,3016.0
2021-10-01 12:50:00,256.64,257.04,256.63,256.73,7747.0,235.1446,235.5111,235.1354,235.227,7747.0
2021-10-01 13:00:00,256.74,257.24,256.69,257.24,5533.0,235.2362,235.6943,235.1904,235.6943,5533.0
2021-10-01 13:10:00,257.24,257.39,257.1,257.26,6281.0,235.6943,235.8317,235.566,235.7126,6281.0
2021-10-01 13:20:00,257.25,257.87,257.25,257.84,7413.0,235.7035,236.2715,235.7035,236.244,7413.0
2021-10-01 13:30:00,257.8,258.17,257.79,258.1,5558.0,236.2074,236.5464,236.1982,236.4823,5558.0
2021-10-01 13:40:00,258.07,258.91,258.07,258.91,4977.0,236.4548,237.2244,236.4548,237.2244,4977.0
2021-10-01 13:50:00,258.88,258.89,258.62,258.7,9795.0,237.1969,237.2061,236.9587,237.032,9795.0
2021-10-01 14:00:00,258.67,258.82,258.53,258.57,5338.0,237.0045,237.142,236.8763,236.9129,5338.0
2021-10-01 14:10:00,258.59,258.74,258.49,258.67,6345.0,236.9312,237.0687,236.8396,237.0045,6345.0
2021-10-01 14:20:00,258.81,259.05,258.64,258.68,5067.0,237.1328,237.3527,236.977,237.0137,5067.0
2021-10-01 14:30:00,258.61,258.8,258.61,258.79,1800.0,236.9496,237.1236,236.9496,237.1145,1800.0
2021-10-01 14:40:00,258.79,258.88,258.53,258.61,4755.0,237.1145,237.1969,236.8763,236.9496,4755.0
2021-10-01 14:50:00,258.54,258.54,258.17,258.21,16637.0,236.8854,236.8854,236.5464,236.5831,16637.0
2021-10-01 15:00:00,258.2,258.46,258.07,258.27,11579.0,236.5739,236.8121,236.4548,236.638,11579.0
2021-10-01 15:10:00,258.25,258.49,258.17,258.2,12051.0,236.6197,236.8396,236.5464,236.5739,12051.0
2021-10-01 15:20:00,258.2,258.22,257.77,257.77,21017.0,236.5739,236.5922,236.1799,236.1799,21017.0
2021-10-01 15:30:00,257.82,257.82,257.28,257.53,21403.0,236.2257,236.2257,235.731,235.96,21403.0
2021-10-01 15:40:00,257.55,257.83,257.25,257.31,24427.0,235.9783,236.2349,235.7035,235.7584,24427.0
2021-10-01 15:50:00,257.35,257.99,257.1,257.48,67318.0,235.7951,236.3815,235.566,235.9142,67318.0
2021-10-04 09:30:00,256.94,258.74,256.94,258.56,24876.0,235.4194,237.0687,235.4194,236.9037,24876.0
2021-10-04 09:40:00,258.55,258.55,257.74,258.41,6467.0,236.8946,236.8946,236.1524,236.7663,6467.0
2021-10-04 09:50:00,258.22,258.32,257.62,258.32,6553.0,236.5922,236.6838,236.0425,236.6838,6553.0
2021-10-04 10:00:00,258.09,258.26,257.29,257.76,6117.0,236.4731,236.6289,235.7401,236.1708,6117.0
2021-10-04 10:10:00,257.61,257.87,256.99,257.1,5625.0,236.0333,236.2715,235.4652,235.566,5625.0
2021-10-04 10:20:00,257.24,257.24,255.94,256.24,6219.0,235.6943,235.6943,234.5032,234.7781,6219.0
2021-10-04 10:30:00,256.02,256.18,254.96,255.34,9377.0,234.5765,234.7231,233.6053,233.9534,9377.0
2021-10-04 10:40:00,255.35,255.89,255.34,255.35,4716.0,233.9626,234.4574,233.9534,233.9626,4716.0
2021-10-04 10:50:00,255.27,255.35,254.78,255.04,10309.0,233.8893,233.9626,233.4403,233.6786,10309.0
2021-10-04 11:00:00,255.4,255.4,254.73,255.03,5856.0,234.0084,234.0084,233.3945,233.6694,5856.0
2021-10-04 11:10:00,254.87,255.05,254.27,254.27,4391.0,233.5228,233.6877,232.9731,232.9731,4391.0
2021-10-04 11:20:00,254.47,254.67,253.97,254.12,7466.0,233.1563,233.3396,232.6982,232.8356,7466.0
2021-10-04 11:30:00,254.25,254.38,253.84,253.95,2727.0,232.9547,233.0738,232.5791,232.6799,2727.0
2021-10-04 11:40:00,253.62,254.46,253.48,254.45,3689.0,232.3775,233.1471,232.2492,233.138,3689.0
2021-10-04 11:50:00,254.28,255.56,254.12,255.4,4144.0,232.9822,234.155,232.8356,234.0084,4144.0
2021-10-04 12:00:00,255.32,255.69,255.2,255.49,2301.0,233.9351,234.2741,233.8252,234.0909,2301.0
2021-10-04 12:10:00,255.67,255.79,255.41,255.67,1400.0,234.2558,234.3658,234.0176,234.2558,1400.0
2021-10-04 12:20:00,255.52,255.52,255.27,255.3,4033.0,234.1184,234.1184,233.8893,233.9168,4033.0
2021-10-04 12:30:00,255.18,255.42,255.17,255.25,1847.0,233.8068,234.0267,233.7977,233.871,1847.0
2021-10-04 12:40:00,255.17,255.17,254.65,254.9,4227.0,233.7977,233.7977,233.3212,233.5503,4227.0
2021-10-04 12:50:00,254.87,255.55,254.59,255.39,4742.0,233.5228,234.1459,233.2663,233.9993,4742.0
2021-10-04 13:00:00,255.3,255.35,255.07,255.35,5263.0,233.9168,233.9626,233.7061,233.9626,5263.0
2021-10-04 13:10:00,255.44,255.72,255.37,255.49,2670.0,234.0451,234.3016,233.9809,234.0909,2670.0
2021-10-04 13:20:00,255.4,255.83,255.34,255.53,5924.0,234.0084,234.4024,233.9534,234.1275,5924.0
2021-10-04 13:30:00,255.66,256.0,255.5,255.9,8374.0,234.2466,234.5582,234.1,234.4665,8374.0
2021-10-04 13:40:00,255.89,255.94,255.6,255.6,3885.0,234.4574,234.5032,234.1917,234.1917,3885.0
2021-10-04 13:50:00,255.9,255.9,255.43,255.45,2627.0,234.4665,234.4665,234.0359,234.0542,2627.0
2021-10-04 14:00:00,255.45,255.9,255.41,255.62,4466.0,234.0542,234.4665,234.0176,234.21,4466.0
2021-10-04 14:10:00,255.55,255.55,255.12,255.47,3604.0,234.1459,234.1459,233.7519,234.0726,3604.0
2021-10-04 14:20:00,255.53,255.75,255.4,255.47,2087.0,234.1275,234.3291,234.0084,234.0726,2087.0
2021-10-04 14:30:00,255.42,256.03,255.28,256.0,9797.0,234.0267,234.5857,233.8985,234.5582,9797.0
2021-10-04 14:40:00,256.0,256.14,255.9,256.11,6057.0,234.5582,234.6864,234.4665,234.6589,6057.0
2021-10-04 14:50:00,256.17,256.2,255.98,256.13,5310.0,234.7139,234.7414,234.5398,234.6773,5310.0
2021-10-04 15:00:00,256.0,256.41,255.97,256.13,5646.0,234.5582,234.9338,234.5307,234.6773,5646.0
2021-10-04 15:10:00,256.0,256.73,255.98,256.59,17051.0,234.5582,235.227,234.5398,235.0987,17051.0
2021-10-04 15:20:00,256.63,256.65,255.98,256.25,9674.0,235.1354,235.1537,234.5398,234.7872,9674.0
2021-10-04 15:30:00,256.26,256.69,255.99,256.0,6867.0,234.7964,235.1904,234.549,234.5582,6867.0
2021-10-04 15:40:00,256.06,256.88,255.93,256.68,23081.0,234.6131,235.3645,234.494,235.1812,23081.0
2021-10-04 15:50:00,256.7,256.83,255.86,256.06,98257.0,235.1995,235.3186,234.4299,234.6131,98257.0
2021-10-05 09:30:00,256.11,256.78,255.0,255.29,28107.0,234.6589,235.2728,233.6419,233.9076,28107.0
2021-10-05 09:40:00,255.08,255.23,254.56,254.74,5718.0,233.7152,233.8527,233.2388,233.4037,5718.0
2021-10-05 09:50:00,254.84,255.16,254.48,254.93,16377.0,233.4953,233.7885,233.1655,233.5778,16377.0
2021-10-05 10:00:00,255.08,255.86,255.08,255.75,3010.0,233.7152,234.4299,233.7152,234.3291,3010.0
2021-10-05 10:10:00,255.72,256.89,255.71,256.53,8460.0,234.3016,235.3736,234.2925,235.0438,8460.0
2021-10-05 10:20:00,256.59,257.34,256.59,257.17,6838.0,235.0987,235.7859,235.0987,235.6302,6838.0
2021-10-05 10:30:00,257.33,257.57,257.0,257.08,5882.0,235.7768,235.9967,235.4744,235.5477,5882.0
2021-10-05 10:40:00,256.92,257.47,256.91,257.22,3854.0,235.4011,235.905,235.3919,235.676,3854.0
2021-10-05 10:50:00,257.19,257.35,256.88,257.35,6257.0,235.6485,235.7951,235.3645,235.7951,6257.0
2021-10-05 11:00:00,257.42,257.68,257.39,257.47,3082.0,235.8592,236.0975,235.8317,235.905,3082.0
2021-10-05 11:10:00,257.44,257.9,257.38,257.67,11333.0,235.8776,236.299,235.8226,236.0883,11333.0
2021-10-05 11:20:00,257.63,257.83,257.4,257.65,9449.0,236.0516,236.2349,235.8409,236.07,9449.0
2021-10-05 11:30:00,257.66,258.13,257.57,257.57,12104.0,236.0791,236.5098,235.9967,235.9967,12104.0
2021-10-05 11:40:00,257.5,257.51,256.78,256.89,14357.0,235.9325,235.9417,235.2728,235.3736,14357.0
2021-10-05 11:50:00,256.87,256.99,256.73,256.93,8939.0,235.3553,235.4652,235.227,235.4103,8939.0
2021-10-05 12:00:00,256.97,257.1,256.77,257.06,7772.0,235.4469,235.566,235.2637,235.5294,7772.0
2021-10-05 12:10:00,257.02,257.35,256.78,256.82,5806.0,235.4927,235.7951,235.2728,235.3095,5806.0
2021-10-05 12:20:00,256.81,256.89,256.58,256.63,8843.0,235.3003,235.3736,235.0896,235.1354,8843.0
2021-10-05 12:30:00,256.61,256.79,256.41,256.68,5622.0,235.1171,235.282,234.9338,235.1812,5622.0
2021-10-05 12:40:00,256.72,256.77,256.59,256.77,3197.0,235.2179,235.2637,235.0987,235.2637,3197.0
2021-10-05 12:50:00,256.95,256.96,256.62,256.86,7043.0,235.4286,235.4378,235.1262,235.3461,7043.0
2021-10-05 13:00:00,256.93,257.23,256.87,257.22,3618.0,235.4103,235.6851,235.3553,235.676,3618.0
2021-10-05 13:10:00,257.26,257.37,257.09,257.09,3774.0,235.7126,235.8134,235.5569,235.5569,3774.0
2021-10-05 13:20:00,257.23,257.35,257.1,257.22,3281.0,235.6851,235.7951,235.566,235.676,3281.0
2021-10-05 13:30:00,257.35,257.57,257.27,257.5,4592.0,235.7951,235.9967,235.7218,235.9325,4592.0
2021-10-05 13:40:00,257.56,257.72,257.48,257.58,3512.0,235.9875,236.1341,235.9142,236.0058,3512.0
2021-10-05 13:50:00,257.68,257.76,257.51,257.7,2625.0,236.0975,236.1708,235.9417,236.1158,2625.0
2021-10-05 14:00:00,257.61,257.74,257.43,257.51,2661.0,236.0333,236.1524,235.8684,235.9417,2661.0
2021-10-05 14:10:00,257.5,257.54,257.26,257.27,5296.0,235.9325,235.9692,235.7126,235.7218,5296.0
2021-10-05 14:20:00,257.31,258.18,257.19,258.18,10257.0,235.7584,236.5556,235.6485,236.5556,10257.0
2021-10-05 14:30:00,258.27,258.55,257.96,258.08,8480.0,236.638,236.8946,236.354,236.4639,8480.0
2021-10-05 14:40:00,258.09,258.28,257.91,258.12,4485.0,236.4731,236.6472,236.3082,236.5006,4485.0
2021-10-05 14:50:00,258.12,258.12,257.77,257.84,4219.0,236.5006,236.5006,236.1799,236.244,4219.0
2021-10-05 15:00:00,257.71,257.79,257.59,257.69,4211.0,236.1249,236.1982,236.015,236.1066,4211.0
2021-10-05 15:10:00,257.67,257.84,257.62,257.63,2964.0,236.0883,236.244,236.0425,236.0516,2964.0
2021-10-05 15:20:00,257.7,257.77,257.56,257.57,9372.0,236.1158,236.1799,235.9875,235.9967,9372.0
2021-10-05 15:30:00,257.54,257.9,257.4,257.81,21602.0,235.9692,236.299,235.8409,236.2166,21602.0
2021-10-05 15:40:00,257.89,257.89,257.32,257.6,30157.0,236.2899,236.2899,235.7676,236.0242,30157.0
2021-10-05 15:50:00,257.44,257.58,256.88,257.05,58417.0,235.8776,236.0058,235.3645,235.5202,58417.0
2021-10-06 09:30:00,255.0,255.33,254.25,254.74,22288.0,233.6419,233.9443,232.9547,233.4037,22288.0
2021-10-06 09:40:00,254.74,255.0,254.16,255.0,10432.0,233.4037,233.6419,232.8723,233.6419,10432.0
2021-10-06 09:50:00,254.99,255.05,253.61,253.73,14723.0,233.6328,233.6877,232.3683,232.4783,14723.0
2021-10-06 10:00:00,253.57,253.76,252.56,253.33,14709.0,232.3317,232.5058,231.4063,232.1118,14709.0
2021-10-06 10:10:00,253.24,253.98,252.55,252.6,11646.0,232.0293,232.7074,231.3971,231.4429,11646.0
2021-10-06 10:20:00,252.71,253.84,252.59,253.0,8630.0,231.5437,232.5791,231.4338,231.8094,8630.0
2021-10-06 10:30:00,253.07,253.36,252.67,252.95,14763.0,231.8736,232.1393,231.5071,231.7636,14763.0
2021-10-06 10:40:00,252.87,252.91,252.29,252.61,17617.0,231.6903,231.727,231.1589,231.4521,17617.0
2021-10-06 10:50:00,252.54,253.15,252.31,253.15,17021.0,231.388,231.9469,231.1772,231.9469,17021.0
2021-10-06 11:00:00,253.0,253.81,253.0,253.37,13409.0,231.8094,232.5516,231.8094,232.1484,13409.0
2021-10-06 11:10:00,252.97,253.52,252.86,252.91,10210.0,231.7819,232.2859,231.6812,231.727,10210.0
2021-10-06 11:20:00,252.87,252.9,252.19,252.26,14279.0,231.6903,231.7178,231.0673,231.1314,14279.0
2021-10-06 11:30:00,252.21,252.56,252.17,252.37,7780.0,231.0856,231.4063,231.049,231.2322,7780.0
2021-10-06 11:40:00,252.53,252.53,251.97,252.31,10238.0,231.3788,231.3788,230.8657,231.1772,10238.0
2021-10-06 11:50:00,252.43,253.7,252.42,253.59,10702.0,231.2872,232.4508,231.278,232.35,10702.0
2021-10-06 12:00:00,253.74,254.05,253.58,253.69,14959.0,232.4875,232.7715,232.3409,232.4416,14959.0
2021-10-06 12:10:00,253.82,253.95,253.4,253.6,11320.0,232.5608,232.6799,232.1759,232.3592,11320.0
2021-10-06 12:20:00,253.67,253.79,253.39,253.64,6645.0,232.4233,232.5333,232.1668,232.3958,6645.0
2021-10-06 12:30:00,253.73,254.45,253.73,254.27,4602.0,232.4783,233.138,232.4783,232.9731,4602.0
2021-10-06 12:40:00,254.34,254.69,254.26,254.46,19004.0,233.0372,233.3579,232.9639,233.1471,19004.0
2021-10-06 12:50:00,254.56,254.9,254.43,254.73,8299.0,233.2388,233.5503,233.1197,233.3945,8299.0
2021-10-06 13:00:00,254.84,255.27,254.82,255.16,29221.0,233.4953,233.8893,233.477,233.7885,29221.0
2021-10-06 13:10:00,255.05,255.11,254.75,254.77,5176.0,233.6877,233.7427,233.4129,233.4312,5176.0
2021-10-06 13:20:00,254.8,255.28,254.69,255.27,8587.0,233.4587,233.8985,233.3579,233.8893,8587.0
2021-10-06 13:30:00,255.16,256.47,255.13,256.47,6493.0,233.7885,234.9888,233.761,234.9888,6493.0
2021-10-06 13:40:00,256.51,256.51,256.11,256.22,3667.0,235.0254,235.0254,234.6589,234.7597,3667.0
2021-10-06 13:50:00,256.1,256.25,255.75,256.25,7949.0,234.6498,234.7872,234.3291,234.7872,7949.0
2021-10-06 14:00:00,256.34,256.4,256.0,256.33,5521.0,234.8697,234.9247,234.5582,234.8605,5521.0
2021-10-06 14:10:00,256.43,257.22,256.39,257.22,7124.0,234.9521,235.676,234.9155,235.676,7124.0
2021-10-06 14:20:00,257.29,257.29,256.82,256.92,8211.0,235.7401,235.7401,235.3095,235.4011,8211.0
2021-10-06 14:30:00,256.88,257.36,256.77,257.34,10647.0,235.3645,235.8043,235.2637,235.7859,10647.0
2021-10-06 14:40:00,257.54,257.74,257.16,257.26,6208.0,235.9692,236.1524,235.621,235.7126,6208.0
2021-10-06 14:50:00,257.21,257.27,256.88,256.88,9674.0,235.6668,235.7218,235.3645,235.3645,9674.0
2021-10-06 15:00:00,256.81,256.94,256.53,256.62,10599.0,235.3003,235.4194,235.0438,235.1262,10599.0
2021-10-06 15:10:00,256.63,257.83,256.61,257.83,37917.0,235.1354,236.2349,235.1171,236.2349,37917.0
2021-10-06 15:20:00,257.79,258.67,257.77,258.49,35442.0,236.1982,237.0045,236.1799,236.8396,35442.0
2021-10-06 15:30:00,258.45,259.1,258.44,259.07,26815.0,236.803,237.3985,236.7938,237.371,26815.0
2021-10-06 15:40:00,259.09,260.11,258.95,259.81,62593.0,237.3894,238.3239,237.2611,238.049,62593.0
2021-10-06 15:50:00,259.85,261.01,259.83,260.75,157519.0,238.0857,239.1485,238.0674,238.9103,157519.0
2021-10-07 09:30:00,262.37,265.47,262.04,264.24,38207.0,240.3946,243.235,240.0923,242.108,38207.0
2021-10-07 09:40:00,264.21,264.21,262.83,263.11,7887.0,242.0805,242.0805,240.8161,241.0726,7887.0
2021-10-07 09:50:00,263.26,263.83,263.21,263.82,6131.0,241.2101,241.7323,241.1643,241.7232,6131.0
2021-10-07 10:00:00,263.82,265.14,263.47,265.14,16412.0,241.7232,242.9326,241.4025,242.9326,16412.0
2021-10-07 10:10:00,265.19,265.41,264.83,265.06,10838.0,242.9784,243.18,242.6486,242.8593,10838.0
2021-10-07 10:20:00,265.15,265.9,264.99,265.88,3969.0,242.9418,243.629,242.7952,243.6106,3969.0
2021-10-07 10:30:00,265.71,265.74,264.73,264.75,11556.0,243.4549,243.4824,242.557,242.5753,11556.0
2021-10-07 10:40:00,264.79,265.54,264.79,264.95,8580.0,242.6119,243.2991,242.6119,242.7585,8580.0
2021-10-07 10:50:00,264.95,264.97,264.61,264.97,9552.0,242.7585,242.7769,242.447,242.7769,9552.0
2021-10-07 11:00:00,265.04,265.19,264.61,264.82,12241.0,242.841,242.9784,242.447,242.6394,12241.0
2021-10-07 11:10:00,264.75,265.15,264.59,264.82,4981.0,242.5753,242.9418,242.4287,242.6394,4981.0
2021-10-07 11:20:00,264.85,265.0,264.44,264.63,9714.0,242.6669,242.8043,242.2913,242.4653,9714.0
2021-10-07 11:30:00,264.64,264.88,264.45,264.7,29008.0,242.4745,242.6944,242.3004,242.5295,29008.0
2021-10-07 11:40:00,264.75,265.11,264.67,264.79,4827.0,242.5753,242.9051,242.502,242.6119,4827.0
2021-10-07 11:50:00,264.78,265.46,264.66,265.18,12745.0,242.6028,243.2258,242.4928,242.9693,12745.0
2021-10-07 12:00:00,265.37,265.71,265.28,265.71,4894.0,243.1434,243.4549,243.0609,243.4549,4894.0
2021-10-07 12:10:00,265.67,265.98,265.48,265.63,38216.0,243.4182,243.7023,243.2441,243.3816,38216.0
2021-10-07 12:20:00,265.64,266.23,265.33,266.16,12500.0,243.3907,243.9313,243.1067,243.8672,12500.0
2021-10-07 12:30:00,266.14,266.42,265.89,265.93,23859.0,243.8489,244.1054,243.6198,243.6565,23859.0
2021-10-07 12:40:00,265.97,266.28,265.8,266.03,20384.0,243.6931,243.9771,243.5373,243.7481,20384.0
2021-10-07 12:50:00,266.01,266.53,266.01,266.25,24173.0,243.7298,244.2062,243.7298,243.9497,24173.0
2021-10-07 13:00:00,266.25,266.33,265.91,266.15,9280.0,243.9497,244.023,243.6381,243.858,9280.0
2021-10-07 13:10:00,266.13,266.34,265.9,266.05,11247.0,243.8397,244.0321,243.629,243.7664,11247.0
2021-10-07 13:20:00,266.08,266.12,265.79,266.02,24237.0,243.7939,243.8305,243.5282,243.7389,24237.0
2021-10-07 13:30:00,265.95,266.04,265.83,265.96,9897.0,243.6748,243.7572,243.5648,243.6839,9897.0
2021-10-07 13:40:00,265.96,266.32,265.96,266.12,11528.0,243.6839,244.0138,243.6839,243.8305,11528.0
2021-10-07 13:50:00,266.06,266.12,265.84,265.84,25936.0,243.7756,243.8305,243.574,243.574,25936.0
2021-10-07 14:00:00,265.95,265.97,265.42,265.59,34606.0,243.6748,243.6931,243.1892,243.3449,34606.0
2021-10-07 14:10:00,265.56,265.7,265.48,265.51,11843.0,243.3174,243.4457,243.2441,243.2716,11843.0
2021-10-07 14:20:00,265.55,265.75,265.06,265.09,12775.0,243.3083,243.4915,242.8593,242.8868,12775.0
2021-10-07 14:30:00,265.09,265.18,264.91,264.91,10283.0,242.8868,242.9693,242.7219,242.7219,10283.0
2021-10-07 14:40:00,264.95,265.0,264.32,264.48,22627.0,242.7585,242.8043,242.1813,242.3279,22627.0
2021-10-07 14:50:00,264.5,264.59,264.05,264.09,9141.0,242.3462,242.4287,241.9339,241.9706,9141.0
2021-10-07 15:00:00,264.09,265.06,263.72,265.06,17576.0,241.9706,242.8593,241.6316,242.8593,17576.0
2021-10-07 15:10:00,265.03,265.27,264.56,265.14,21329.0,242.8318,243.0517,242.4012,242.9326,21329.0
2021-10-07 15:20:00,265.13,265.21,264.64,264.65,23970.0,242.9235,242.9968,242.4745,242.4837,23970.0
2021-10-07 15:30:00,264.63,264.84,264.02,264.1,21219.0,242.4653,242.6577,241.9064,241.9797,21219.0
2021-10-07 15:40:00,264.04,264.21,263.58,264.14,22566.0,241.9248,242.0805,241.5033,242.0164,22566.0
2021-10-07 15:50:00,264.05,264.09,263.18,263.36,86665.0,241.9339,241.9706,241.1368,241.3017,86665.0
2021-10-08 09:30:00,264.98,264.98,263.93,264.11,23469.0,242.786,242.786,241.824,241.9889,23469.0
2021-10-08 09:40:00,264.04,264.81,264.02,264.81,12102.0,241.9248,242.6303,241.9064,242.6303,12102.0
2021-10-08 09:50:00,264.6,264.6,264.14,264.14,6578.0,242.4379,242.4379,242.0164,242.0164,6578.0
2021-10-08 10:00:00,264.27,264.69,264.27,264.61,4149.0,242.1355,242.5203,242.1355,242.447,4149.0
2021-10-08 10:10:00,264.46,264.6,264.01,264.01,6738.0,242.3096,242.4379,241.8973,241.8973,6738.0
2021-10-08 10:20:00,263.89,264.2,263.79,263.93,12169.0,241.7873,242.0714,241.6957,241.824,12169.0
2021-10-08 10:30:00,264.0,264.15,263.89,263.96,6687.0,241.8881,242.0255,241.7873,241.8515,6687.0
2021-10-08 10:40:00,263.93,264.49,263.8,264.36,8467.0,241.824,242.3371,241.7049,242.218,8467.0
2021-10-08 10:50:00,264.45,264.45,264.11,264.41,3806.0,242.3004,242.3004,241.9889,242.2638,3806.0
2021-10-08 11:00:00,264.37,264.54,264.23,264.43,5446.0,242.2271,242.3829,242.0988,242.2821,5446.0
2021-10-08 11:10:00,264.31,265.02,264.31,265.02,3576.0,242.1721,242.8227,242.1721,242.8227,3576.0
2021-10-08 11:20:00,264.94,265.42,264.93,265.22,7811.0,242.7494,243.1892,242.7402,243.0059,7811.0
2021-10-08 11:30:00,265.25,265.58,265.04,265.35,7706.0,243.0334,243.3358,242.841,243.125,7706.0
2021-10-08 11:40:00,265.23,265.23,264.81,264.81,2639.0,243.0151,243.0151,242.6303,242.6303,2639.0
2021-10-08 11:50:00,264.81,265.15,264.58,264.9,9464.0,242.6303,242.9418,242.4195,242.7127,9464.0
2021-10-08 12:00:00,264.91,265.01,264.73,264.82,21860.0,242.7219,242.8135,242.557,242.6394,21860.0
2021-10-08 12:10:00,264.81,264.86,264.6,264.62,94422.0,242.6303,242.6761,242.4379,242.4562,94422.0
2021-10-08 12:20:00,264.61,264.61,263.96,263.96,5493.0,242.447,242.447,241.8515,241.8515,5493.0
2021-10-08 12:30:00,263.91,264.77,263.9,264.75,13435.0,241.8056,242.5936,241.7965,242.5753,13435.0
2021-10-08 12:40:00,264.75,264.8,264.5,264.56,58414.0,242.5753,242.6211,242.3462,242.4012,58414.0
2021-10-08 12:50:00,264.64,264.91,264.6,264.77,34117.0,242.4745,242.7219,242.4379,242.5936,34117.0
2021-10-08 13:00:00,264.66,264.71,264.35,264.64,5822.0,242.4928,242.5386,242.2088,242.4745,5822.0
2021-10-08 13:10:00,264.57,264.78,264.03,264.07,4601.0,242.4104,242.6028,241.9156,241.9522,4601.0
2021-10-08 13:20:00,264.06,264.19,263.83,264.11,8503.0,241.9431,242.0622,241.7323,241.9889,8503.0
2021-10-08 13:30:00,264.1,264.33,264.1,264.13,13488.0,241.9797,242.1905,241.9797,242.0072,13488.0
2021-10-08 13:40:00,264.14,264.25,263.98,264.19,11081.0,242.0164,242.1172,241.8698,242.0622,11081.0
2021-10-08 13:50:00,264.21,264.6,264.15,264.44,8159.0,242.0805,242.4379,242.0255,242.2913,8159.0
2021-10-08 14:00:00,264.59,264.73,264.37,264.65,27046.0,242.4287,242.557,242.2271,242.4837,27046.0
2021-10-08 14:10:00,264.62,264.63,264.44,264.62,10801.0,242.4562,242.4653,242.2913,242.4562,10801.0
2021-10-08 14:20:00,264.69,264.7,264.41,264.52,32074.0,242.5203,242.5295,242.2638,242.3646,32074.0
2021-10-08 14:30:00,264.5,264.85,264.47,264.83,17389.0,242.3462,242.6669,242.3187,242.6486,17389.0
2021-10-08 14:40:00,264.83,265.02,264.67,265.01,3338.0,242.6486,242.8227,242.502,242.8135,3338.0
2021-10-08 14:50:00,265.06,265.31,264.99,265.22,7462.0,242.8593,243.0884,242.7952,243.0059,7462.0
2021-10-08 15:00:00,265.2,265.32,265.15,265.21,4749.0,242.9876,243.0975,242.9418,242.9968,4749.0
2021-10-08 15:10:00,265.23,265.72,265.19,265.67,15781.0,243.0151,243.464,242.9784,243.4182,15781.0
2021-10-08 15:20:00,265.64,266.37,265.62,266.21,21688.0,243.3907,244.0596,243.3724,243.913,21688.0
2021-10-08 15:30:00,266.2,266.23,265.13,265.26,9380.0,243.9038,243.9313,242.9235,243.0426,9380.0
2021-10-08 15:40:00,265.25,265.49,264.98,265.33,12977.0,243.0334,243.2533,242.786,243.1067,12977.0
2021-10-08 15:50:00,265.24,265.68,264.8,265.44,80300.0,243.0242,243.4274,242.6211,243.2075,80300.0
2021-10-11 09:30:00,267.71,268.33,266.62,267.59,85019.0,245.2874,245.8554,244.2887,245.1774,85019.0
2021-10-11 09:40:00,267.73,268.67,267.56,268.58,14690.0,245.3057,246.167,245.1499,246.0845,14690.0
2021-10-11 09:50:00,268.58,269.87,268.48,269.87,12432.0,246.0845,247.2665,245.9929,247.2665,12432.0
2021-10-11 10:00:00,269.88,270.45,269.78,270.17,15763.0,247.2756,247.7979,247.184,247.5413,15763.0
2021-10-11 10:10:00,270.22,270.51,270.05,270.41,14685.0,247.5871,247.8528,247.4314,247.7612,14685.0
2021-10-11 10:20:00,270.5,270.78,270.42,270.78,7558.0,247.8437,248.1002,247.7704,248.1002,7558.0
2021-10-11 10:30:00,270.75,270.9,270.59,270.78,8596.0,248.0727,248.2102,247.9261,248.1002,8596.0
2021-10-11 10:40:00,270.81,270.83,270.36,270.68,26738.0,248.1277,248.146,247.7154,248.0086,26738.0
2021-10-11 10:50:00,270.72,271.12,270.69,271.07,11013.0,248.0453,248.4118,248.0178,248.3659,11013.0
2021-10-11 11:00:00,270.98,271.16,270.94,271.14,11622.0,248.2835,248.4484,248.2468,248.4301,11622.0
2021-10-11 11:10:00,271.14,271.21,271.02,271.15,8487.0,248.4301,248.4942,248.3201,248.4392,8487.0
2021-10-11 11:20:00,271.22,271.44,270.97,271.12,14818.0,248.5034,248.705,248.2743,248.4118,14818.0
2021-10-11 11:30:00,271.11,271.84,270.97,271.83,9622.0,248.4026,249.0714,248.2743,249.0623,9622.0
2021-10-11 11:40:00,271.82,272.17,271.77,271.89,9257.0,249.0531,249.3738,249.0073,249.1173,9257.0
2021-10-11 11:50:00,271.81,271.97,271.67,271.79,9518.0,249.044,249.1906,248.9157,249.0256,9518.0
2021-10-11 12:00:00,271.76,271.76,271.09,271.46,13153.0,248.9982,248.9982,248.3843,248.7233,13153.0
2021-10-11 12:10:00,271.36,271.41,270.54,270.63,14779.0,248.6317,248.6775,247.8803,247.9628,14779.0
2021-10-11 12:20:00,270.46,270.46,269.82,269.91,14969.0,247.807,247.807,247.2206,247.3031,14969.0
2021-10-11 12:30:00,269.88,269.88,269.29,269.6,12283.0,247.2756,247.2756,246.735,247.0191,12283.0
2021-10-11 12:40:00,269.65,270.13,269.64,269.97,9204.0,247.0649,247.5047,247.0557,247.3581,9204.0
2021-10-11 12:50:00,270.0,270.12,269.82,270.11,4861.0,247.3856,247.4955,247.2206,247.4863,4861.0
2021-10-11 13:00:00,270.04,270.17,269.89,269.9,11368.0,247.4222,247.5413,247.2848,247.2939,11368.0
2021-10-11 13:10:00,269.88,270.29,269.88,270.29,4795.0,247.2756,247.6513,247.2756,247.6513,4795.0
2021-10-11 13:20:00,270.25,270.26,268.69,268.81,16242.0,247.6146,247.6238,246.1853,246.2952,16242.0
2021-10-11 13:30:00,268.75,268.76,268.48,268.6,30705.0,246.2403,246.2494,245.9929,246.1028,30705.0
2021-10-11 13:40:00,268.6,269.02,268.57,268.62,12404.0,246.1028,246.4876,246.0753,246.1211,12404.0
2021-10-11 13:50:00,268.67,268.72,268.6,268.68,7434.0,246.167,246.2128,246.1028,246.1761,7434.0
2021-10-11 14:00:00,268.63,269.05,268.58,269.05,12269.0,246.1303,246.5151,246.0845,246.5151,12269.0
2021-10-11 14:10:00,269.1,269.18,268.95,269.01,7980.0,246.5609,246.6342,246.4235,246.4785,7980.0
2021-10-11 14:20:00,268.97,269.05,268.76,268.76,9614.0,246.4418,246.5151,246.2494,246.2494,9614.0
2021-10-11 14:30:00,268.77,268.87,268.65,268.65,14607.0,246.2586,246.3502,246.1486,246.1486,14607.0
2021-10-11 14:40:00,268.65,268.84,268.59,268.84,4740.0,246.1486,246.3227,246.0937,246.3227,4740.0
2021-10-11 14:50:00,268.82,268.91,268.59,268.77,11598.0,246.3044,246.3869,246.0937,246.2586,11598.0
2021-10-11 15:00:00,268.74,269.24,268.74,269.22,8959.0,246.2311,246.6892,246.2311,246.6709,8959.0
2021-10-11 15:10:00,269.23,269.56,269.23,269.35,18425.0,246.6801,246.9824,246.6801,246.79,18425.0
2021-10-11 15:20:00,269.41,269.43,269.08,269.1,17055.0,246.845,246.8633,246.5426,246.5609,17055.0
2021-10-11 15:30:00,269.17,269.49,269.09,269.48,20651.0,246.6251,246.9183,246.5518,246.9091,20651.0
2021-10-11 15:40:00,269.44,269.61,269.11,269.3,33587.0,246.8725,247.0282,246.5701,246.7442,33587.0
2021-10-11 15:50:00,269.3,269.5,268.73,268.82,114878.0,246.7442,246.9274,246.2219,246.3044,114878.0
2021-10-12 09:30:00,268.73,270.18,268.71,269.73,33204.0,246.2219,247.5505,246.2036,247.1382,33204.0
2021-10-12 09:40:00,269.73,269.83,268.64,269.52,43604.0,247.1382,247.2298,246.1395,246.9458,43604.0
2021-10-12 09:50:00,269.53,270.24,269.53,270.01,18064.0,246.9549,247.6055,246.9549,247.3947,18064.0
2021-10-12 10:00:00,270.18,270.67,269.71,270.2,17804.0,247.5505,247.9994,247.1199,247.5688,17804.0
2021-10-12 10:10:00,270.44,271.15,270.27,270.93,10428.0,247.7887,248.4392,247.6329,248.2377,10428.0
2021-10-12 10:20:00,271.0,271.23,270.87,271.08,7406.0,248.3018,248.5125,248.1827,248.3751,7406.0
2021-10-12 10:30:00,271.06,272.1,271.05,272.1,25050.0,248.3568,249.3097,248.3476,249.3097,25050.0
2021-10-12 10:40:00,272.07,272.15,271.53,271.53,20361.0,249.2822,249.3555,248.7874,248.7874,20361.0
2021-10-12 10:50:00,271.53,271.92,271.29,271.74,12377.0,248.7874,249.1447,248.5675,248.9798,12377.0
2021-10-12 11:00:00,271.71,272.23,271.71,272.1,10977.0,248.9523,249.4288,248.9523,249.3097,10977.0
2021-10-12 11:10:00,272.11,272.11,271.38,271.38,9152.0,249.3188,249.3188,248.65,248.65,9152.0
2021-10-12 11:20:00,271.26,271.61,271.26,271.38,11013.0,248.54,248.8607,248.54,248.65,11013.0
2021-10-12 11:30:00,271.46,271.47,271.06,271.12,26208.0,248.7233,248.7324,248.3568,248.4118,26208.0
2021-10-12 11:40:00,271.04,271.32,271.01,271.24,19378.0,248.3385,248.595,248.311,248.5217,19378.0
2021-10-12 11:50:00,271.29,271.63,271.12,271.61,9897.0,248.5675,248.879,248.4118,248.8607,9897.0
2021-10-12 12:00:00,271.57,272.32,271.57,272.26,8270.0,248.8241,249.5112,248.8241,249.4563,8270.0
2021-10-12 12:10:00,272.38,272.55,272.11,272.51,11872.0,249.5662,249.722,249.3188,249.6853,11872.0
2021-10-12 12:20:00,272.47,272.75,272.36,272.48,10697.0,249.6487,249.9052,249.5479,249.6578,10697.0
2021-10-12 12:30:00,272.44,272.46,271.85,272.04,8291.0,249.6212,249.6395,249.0806,249.2547,8291.0
2021-10-12 12:40:00,272.12,272.3,272.02,272.21,6472.0,249.328,249.4929,249.2364,249.4105,6472.0
2021-10-12 12:50:00,272.09,272.14,271.93,272.05,5454.0,249.3005,249.3463,249.1539,249.2639,5454.0
2021-10-12 13:00:00,271.97,271.98,271.52,271.59,6965.0,249.1906,249.1997,248.7783,248.8424,6965.0
2021-10-12 13:10:00,271.61,272.09,271.61,271.96,8891.0,248.8607,249.3005,248.8607,249.1814,8891.0
2021-10-12 13:20:00,271.98,272.41,271.83,272.38,12563.0,249.1997,249.5937,249.0623,249.5662,12563.0
2021-10-12 13:30:00,272.43,273.05,272.43,272.95,15049.0,249.612,250.1801,249.612,250.0885,15049.0
2021-10-12 13:40:00,272.98,273.5,272.95,273.3,24384.0,250.116,250.5924,250.0885,250.4092,24384.0
2021-10-12 13:50:00,273.29,273.56,272.98,273.12,18809.0,250.4,250.6474,250.116,250.2442,18809.0
2021-10-12 14:00:00,273.11,273.15,272.71,272.84,13053.0,250.2351,250.2717,249.8686,249.9877,13053.0
2021-10-12 14:10:00,272.88,273.39,272.88,273.25,9039.0,250.0243,250.4916,250.0243,250.3634,9039.0
2021-10-12 14:20:00,273.26,273.26,272.88,272.88,7304.0,250.3725,250.3725,250.0243,250.0243,7304.0
2021-10-12 14:30:00,272.83,272.92,272.47,272.47,7969.0,249.9785,250.061,249.6487,249.6487,7969.0
2021-10-12 14:40:00,272.5,273.02,272.39,272.71,17137.0,249.6762,250.1526,249.5754,249.8686,17137.0
2021-10-12 14:50:00,272.71,272.79,272.44,272.49,11818.0,249.8686,249.9419,249.6212,249.667,11818.0
2021-10-12 15:00:00,272.47,272.51,272.23,272.35,9264.0,249.6487,249.6853,249.4288,249.5387,9264.0
2021-10-12 15:10:00,272.31,272.71,272.1,272.69,27095.0,249.5021,249.8686,249.3097,249.8503,27095.0
2021-10-12 15:20:00,272.66,272.67,272.36,272.43,16981.0,249.8228,249.8319,249.5479,249.612,16981.0
2021-10-12 15:30:00,272.4,272.61,272.36,272.43,20265.0,249.5845,249.777,249.5479,249.612,20265.0
2021-10-12 15:40:00,272.42,272.69,271.71,271.96,43184.0,249.6029,249.8503,248.9523,249.1814,43184.0
2021-10-12 15:50:00,272.18,272.82,271.8,272.4,125781.0,249.383,249.9694,249.0348,249.5845,125781.0
2021-10-13 09:30:00,275.06,276.38,274.87,275.77,35526.0,252.0218,253.2312,251.8477,252.6723,35526.0
2021-10-13 09:40:00,276.3,276.74,276.0,276.31,16927.0,253.1579,253.561,252.883,253.1671,16927.0
2021-10-13 09:50:00,276.31,276.89,276.09,276.89,14094.0,253.1671,253.6985,252.9655,253.6985,14094.0
2021-10-13 10:00:00,276.66,276.84,275.83,276.1,14408.0,253.4877,253.6527,252.7273,252.9746,14408.0
2021-10-13 10:10:00,276.2,276.32,275.07,276.19,27213.0,253.0663,253.1762,252.0309,253.0571,27213.0
2021-10-13 10:20:00,276.14,276.89,275.67,276.39,47904.0,253.0113,253.6985,252.5807,253.2404,47904.0
2021-10-13 10:30:00,276.44,276.46,275.96,276.23,25401.0,253.2862,253.3045,252.8464,253.0938,25401.0
2021-10-13 10:40:00,276.18,276.87,276.16,276.36,21165.0,253.0479,253.6802,253.0296,253.2129,21165.0
2021-10-13 10:50:00,276.45,276.45,275.68,275.82,8887.0,253.2953,253.2953,252.5898,252.7181,8887.0
2021-10-13 11:00:00,275.82,276.04,275.62,276.04,20573.0,252.7181,252.9197,252.5348,252.9197,20573.0
2021-10-13 11:10:00,276.03,276.36,275.97,276.14,7816.0,252.9105,253.2129,252.8555,253.0113,7816.0
2021-10-13 11:20:00,276.22,276.48,276.09,276.13,11270.0,253.0846,253.3228,252.9655,253.0021,11270.0
2021-10-13 11:30:00,276.13,276.89,276.09,276.75,10122.0,253.0021,253.6985,252.9655,253.5702,10122.0
2021-10-13 11:40:00,276.79,277.3,276.78,277.2,7214.0,253.6069,254.0741,253.5977,253.9825,7214.0
2021-10-13 11:50:00,277.23,277.42,277.14,277.17,11070.0,254.01,254.1841,253.9275,253.955,11070.0
2021-10-13 12:00:00,277.1,277.21,276.88,277.21,4695.0,253.8909,253.9917,253.6893,253.9917,4695.0
2021-10-13 12:10:00,277.15,277.25,276.92,277.15,10010.0,253.9367,254.0283,253.726,253.9367,10010.0
2021-10-13 12:20:00,277.15,277.6,277.09,277.56,11973.0,253.9367,254.349,253.8817,254.3124,11973.0
2021-10-13 12:30:00,277.5,277.81,277.42,277.81,8520.0,254.2574,254.5414,254.1841,254.5414,8520.0
2021-10-13 12:40:00,277.8,278.22,277.75,277.8,10842.0,254.5323,254.9171,254.4864,254.5323,10842.0
2021-10-13 12:50:00,277.78,278.15,277.65,277.68,10159.0,254.5139,254.8529,254.3948,254.4223,10159.0
2021-10-13 13:00:00,277.71,277.76,277.18,277.58,19504.0,254.4498,254.4956,253.9642,254.3307,19504.0
2021-10-13 13:10:00,277.58,277.88,277.55,277.69,5630.0,254.3307,254.6056,254.3032,254.4315,5630.0
2021-10-13 13:20:00,277.68,278.06,277.58,277.96,12119.0,254.4223,254.7705,254.3307,254.6789,12119.0
2021-10-13 13:30:00,277.96,278.63,277.96,278.51,11675.0,254.6789,255.2927,254.6789,255.1828,11675.0
2021-10-13 13:40:00,278.51,278.59,278.41,278.51,13924.0,255.1828,255.2561,255.0912,255.1828,13924.0
2021-10-13 13:50:00,278.5,278.74,278.12,278.63,13878.0,255.1736,255.3935,254.8255,255.2927,13878.0
2021-10-13 14:00:00,278.61,279.59,278.4,278.88,18632.0,255.2744,256.1723,255.082,255.5218,18632.0
2021-10-13 14:10:00,278.73,279.42,278.53,279.05,18076.0,255.3844,256.0166,255.2011,255.6776,18076.0
2021-10-13 14:20:00,279.11,279.22,278.91,278.93,15780.0,255.7325,255.8333,255.5493,255.5676,15780.0
2021-10-13 14:30:00,279.01,279.31,278.7,279.1,18617.0,255.6409,255.9158,255.3569,255.7234,18617.0
2021-10-13 14:40:00,279.02,279.06,278.67,278.71,10408.0,255.6501,255.6867,255.3294,255.366,10408.0
2021-10-13 14:50:00,278.66,278.91,278.63,278.82,13406.0,255.3202,255.5493,255.2927,255.4668,13406.0
2021-10-13 15:00:00,278.78,278.8,278.53,278.77,20532.0,255.4302,255.4485,255.2011,255.421,20532.0
2021-10-13 15:10:00,278.74,278.85,277.72,277.79,15879.0,255.3935,255.4943,254.459,254.5231,15879.0
2021-10-13 15:20:00,277.74,277.76,277.14,277.48,13956.0,254.4773,254.4956,253.9275,254.2391,13956.0
2021-10-13 15:30:00,277.48,278.39,277.42,277.57,34872.0,254.2391,255.0728,254.1841,254.3215,34872.0
2021-10-13 15:40:00,277.62,277.84,277.28,277.78,20460.0,254.3673,254.5689,254.0558,254.5139,20460.0
2021-10-13 15:50:00,277.88,278.49,277.64,278.45,114815.0,254.6056,255.1645,254.3857,255.1278,114815.0
2021-10-14 09:30:00,281.56,285.29,281.56,283.29,109055.0,257.9773,261.3949,257.9773,259.5624,109055.0
2021-10-14 09:40:00,283.4,283.45,282.1,282.91,30121.0,259.6632,259.709,258.4721,259.2143,30121.0
2021-10-14 09:50:00,282.91,283.61,282.6,283.59,16729.0,259.2143,259.8556,258.9302,259.8373,16729.0
2021-10-14 10:00:00,283.69,284.66,283.69,284.64,26416.0,259.9289,260.8177,259.9289,260.7994,26416.0
2021-10-14 10:10:00,284.53,285.29,284.53,285.07,16771.0,260.6986,261.3949,260.6986,261.1933,16771.0
2021-10-14 10:20:00,285.13,285.5,284.68,284.93,47020.0,261.2483,261.5873,260.836,261.0651,47020.0
2021-10-14 10:30:00,285.01,285.62,284.95,285.5,13513.0,261.1384,261.6973,261.0834,261.5873,13513.0
2021-10-14 10:40:00,285.49,286.02,285.22,285.96,23803.0,261.5782,262.0638,261.3308,262.0088,23803.0
2021-10-14 10:50:00,286.03,286.54,285.96,285.97,22031.0,262.0729,262.5402,262.0088,262.018,22031.0
2021-10-14 11:00:00,285.97,286.24,285.77,285.99,18605.0,262.018,262.2653,261.8347,262.0363,18605.0
2021-10-14 11:10:00,285.92,286.87,285.72,286.86,18882.0,261.9721,262.8426,261.7889,262.8334,18882.0
2021-10-14 11:20:00,286.74,286.8,286.35,286.41,16668.0,262.7235,262.7784,262.3661,262.4211,16668.0
2021-10-14 11:30:00,286.49,287.19,286.49,287.05,44731.0,262.4944,263.1358,262.4944,263.0075,44731.0
2021-10-14 11:40:00,287.03,287.96,287.03,287.8,16159.0,262.9892,263.8413,262.9892,263.6947,16159.0
2021-10-14 11:50:00,287.77,287.9,286.94,287.27,13358.0,263.6672,263.7863,262.9067,263.2091,13358.0
2021-10-14 12:00:00,287.19,287.19,286.25,286.4,12141.0,263.1358,263.1358,262.2745,262.4119,12141.0
2021-10-14 12:10:00,286.4,286.55,286.08,286.08,16719.0,262.4119,262.5494,262.1187,262.1187,16719.0
2021-10-14 12:20:00,286.09,286.54,285.99,286.53,7416.0,262.1279,262.5402,262.0363,262.5311,7416.0
2021-10-14 12:30:00,286.48,286.76,286.4,286.46,6973.0,262.4852,262.7418,262.4119,262.4669,6973.0
2021-10-14 12:40:00,286.42,286.75,286.42,286.7,13419.0,262.4303,262.7326,262.4303,262.6868,13419.0
2021-10-14 12:50:00,286.65,286.86,286.57,286.75,7356.0,262.641,262.8334,262.5677,262.7326,7356.0
2021-10-14 13:00:00,286.75,287.03,286.35,287.03,10246.0,262.7326,262.9892,262.3661,262.9892,10246.0
2021-10-14 13:10:00,286.95,287.07,286.39,286.61,39869.0,262.9159,263.0258,262.4028,262.6044,39869.0
2021-10-14 13:20:00,286.59,286.94,286.5,286.92,10739.0,262.586,262.9067,262.5036,262.8884,10739.0
2021-10-14 13:30:00,286.91,287.4,286.91,287.4,8903.0,262.8792,263.3282,262.8792,263.3282,8903.0
2021-10-14 13:40:00,287.37,287.57,287.04,287.32,10343.0,263.3007,263.4839,262.9983,263.2549,10343.0
2021-10-14 13:50:00,287.33,287.52,287.3,287.43,7862.0,263.2641,263.4381,263.2366,263.3557,7862.0
2021-10-14 14:00:00,287.35,287.7,287.3,287.63,16005.0,263.2824,263.6031,263.2366,263.5389,16005.0
2021-10-14 14:10:00,287.63,288.18,287.63,288.06,31250.0,263.5389,264.0429,263.5389,263.9329,31250.0
2021-10-14 14:20:00,288.07,288.16,287.73,287.86,29445.0,263.9421,264.0245,263.6305,263.7497,29445.0
2021-10-14 14:30:00,287.81,288.16,287.66,288.13,11781.0,263.7038,264.0245,263.5664,263.997,11781.0
2021-10-14 14:40:00,288.13,288.14,287.73,288.02,13462.0,263.997,264.0062,263.6305,263.8963,13462.0
2021-10-14 14:50:00,287.97,288.13,287.73,287.73,19291.0,263.8504,263.997,263.6305,263.6305,19291.0
2021-10-14 15:00:00,287.73,287.96,287.73,287.73,23769.0,263.6305,263.8413,263.6305,263.6305,23769.0
2021-10-14 15:10:00,287.73,287.95,287.73,287.93,11232.0,263.6305,263.8321,263.6305,263.8138,11232.0
2021-10-14 15:20:00,287.89,288.0,287.73,287.83,20607.0,263.7771,263.8779,263.6305,263.7222,20607.0
2021-10-14 15:30:00,287.79,288.09,287.72,288.01,44503.0,263.6855,263.9604,263.6214,263.8871,44503.0
2021-10-14 15:40:00,287.97,287.98,287.39,287.66,38575.0,263.8504,263.8596,263.319,263.5664,38575.0
2021-10-14 15:50:00,287.64,288.68,287.64,287.99,150694.0,263.5481,264.501,263.5481,263.8688,150694.0
2021-10-15 09:30:00,289.43,289.43,288.1,288.83,57748.0,265.1882,265.1882,263.9696,264.6384,57748.0
2021-10-15 09:40:00,288.88,288.98,288.28,288.94,17059.0,264.6842,264.7759,264.1345,264.7392,17059.0
2021-10-15 09:50:00,288.86,291.77,288.86,291.55,46446.0,264.6659,267.3322,264.6659,267.1306,46446.0
2021-10-15 10:00:00,291.74,291.74,291.11,291.25,29866.0,267.3047,267.3047,266.7274,266.8557,29866.0
2021-10-15 10:10:00,291.17,291.41,289.55,289.7,24713.0,266.7824,267.0023,265.2981,265.4355,24713.0
2021-10-15 10:20:00,289.71,290.51,289.68,290.26,18564.0,265.4447,266.1777,265.4172,265.9486,18564.0
2021-10-15 10:30:00,290.38,290.83,290.19,290.78,14234.0,266.0586,266.4709,265.8845,266.4251,14234.0
2021-10-15 10:40:00,290.81,291.23,290.68,291.23,19415.0,266.4526,266.8374,266.3335,266.8374,19415.0
2021-10-15 10:50:00,291.4,291.42,290.96,291.05,41222.0,266.9932,267.0115,266.59,266.6725,41222.0
2021-10-15 11:00:00,291.09,291.37,290.92,291.12,27476.0,266.7091,266.9657,266.5534,266.7366,27476.0
2021-10-15 11:10:00,291.07,291.33,290.82,291.14,23260.0,266.6908,266.929,266.4617,266.7549,23260.0
2021-10-15 11:20:00,291.09,291.52,291.08,291.52,13039.0,266.7091,267.1031,266.7,267.1031,13039.0
2021-10-15 11:30:00,291.56,291.84,291.56,291.75,22630.0,267.1398,267.3963,267.1398,267.3138,22630.0
2021-10-15 11:40:00,291.73,292.09,291.69,291.88,22592.0,267.2955,267.6254,267.2589,267.433,22592.0
2021-10-15 11:50:00,291.87,292.0,291.68,291.79,10317.0,267.4238,267.5429,267.2497,267.3505,10317.0
2021-10-15 12:00:00,291.8,292.36,291.8,292.35,15727.0,267.3597,267.8728,267.3597,267.8636,15727.0
2021-10-15 12:10:00,292.35,292.35,292.11,292.26,9921.0,267.8636,267.8636,267.6437,267.7811,9921.0
2021-10-15 12:20:00,292.22,292.6,292.03,292.49,14402.0,267.7445,268.0927,267.5704,267.9919,14402.0
2021-10-15 12:30:00,292.54,293.1,292.54,292.79,9791.0,268.0377,268.5508,268.0377,268.2667,9791.0
2021-10-15 12:40:00,292.74,292.96,292.6,292.89,4674.0,268.2209,268.4225,268.0927,268.3584,4674.0
2021-10-15 12:50:00,292.9,293.43,292.85,293.36,19737.0,268.3675,268.8531,268.3217,268.789,19737.0
2021-10-15 13:00:00,293.43,293.8,293.42,293.74,13258.0,268.8531,269.1921,268.844,269.1372,13258.0
2021-10-15 13:10:00,293.77,293.93,293.3,293.3,35724.0,269.1647,269.3113,268.734,268.734,35724.0
2021-10-15 13:20:00,293.4,293.73,293.08,293.68,18312.0,268.8256,269.128,268.5324,269.0822,18312.0
2021-10-15 13:30:00,293.68,294.0,293.67,293.97,8442.0,269.0822,269.3754,269.073,269.3479,8442.0
2021-10-15 13:40:00,294.01,294.22,293.96,294.0,14407.0,269.3846,269.577,269.3387,269.3754,14407.0
2021-10-15 13:50:00,294.01,294.5,294.01,294.27,10716.0,269.3846,269.8335,269.3846,269.6228,10716.0
2021-10-15 14:00:00,294.3,294.68,294.3,294.55,7129.0,269.6503,269.9984,269.6503,269.8793,7129.0
2021-10-15 14:10:00,294.55,294.66,294.41,294.49,10525.0,269.8793,269.9801,269.7511,269.8243,10525.0
2021-10-15 14:20:00,294.41,294.62,294.21,294.62,8055.0,269.7511,269.9435,269.5678,269.9435,8055.0
2021-10-15 14:30:00,294.58,294.82,294.5,294.75,23568.0,269.9068,270.1267,269.8335,270.0626,23568.0
2021-10-15 14:40:00,294.76,294.83,294.39,294.39,12192.0,270.0717,270.1359,269.7327,269.7327,12192.0
2021-10-15 14:50:00,294.51,294.51,294.24,294.4,21351.0,269.8427,269.8427,269.5953,269.7419,21351.0
2021-10-15 15:00:00,294.35,294.42,293.89,293.89,19496.0,269.6961,269.7602,269.2746,269.2746,19496.0
2021-10-15 15:10:00,293.9,294.13,293.62,293.62,20642.0,269.2838,269.4945,269.0272,269.0272,20642.0
2021-10-15 15:20:00,293.56,293.57,293.08,293.19,21547.0,268.9722,268.9814,268.5324,268.6332,21547.0
2021-10-15 15:30:00,293.21,294.46,293.19,294.07,34204.0,268.6516,269.7969,268.6332,269.4395,34204.0
2021-10-15 15:40:00,294.06,294.12,293.14,293.18,26213.0,269.4304,269.4853,268.5874,268.6241,26213.0
2021-10-15 15:50:00,293.17,293.2,292.66,292.71,101322.0,268.6149,268.6424,268.1476,268.1934,101322.0
2021-10-18 09:30:00,291.96,292.21,290.35,291.75,30618.0,267.5063,267.7353,266.0311,267.3138,30618.0
2021-10-18 09:40:00,291.64,292.21,291.45,292.21,7633.0,267.2131,267.7353,267.039,267.7353,7633.0
2021-10-18 09:50:00,292.09,292.79,291.85,292.59,10060.0,267.6254,268.2667,267.4055,268.0835,10060.0
2021-10-18 10:00:00,292.58,293.55,292.5,293.28,35737.0,268.0743,268.9631,268.001,268.7157,35737.0
2021-10-18 10:10:00,293.36,293.36,291.87,292.32,27135.0,268.789,268.789,267.4238,267.8361,27135.0
2021-10-18 10:20:00,292.23,292.64,292.07,292.48,4405.0,267.7536,268.1293,267.607,267.9827,4405.0
2021-10-18 10:30:00,292.28,292.54,291.9,292.21,8555.0,267.7995,268.0377,267.4513,267.7353,8555.0
2021-10-18 10:40:00,292.1,292.46,292.05,292.46,6515.0,267.6345,267.9644,267.5887,267.9644,6515.0
2021-10-18 10:50:00,292.37,292.37,292.05,292.25,3303.0,267.8819,267.8819,267.5887,267.772,3303.0
2021-10-18 11:00:00,292.15,292.53,291.99,292.46,4428.0,267.6803,268.0285,267.5337,267.9644,4428.0
2021-10-18 11:10:00,292.46,292.58,292.3,292.54,4886.0,267.9644,268.0743,267.8178,268.0377,4886.0
2021-10-18 11:20:00,292.56,293.26,292.56,292.74,7808.0,268.056,268.6974,268.056,268.2209,7808.0
2021-10-18 11:30:00,292.69,292.7,292.22,292.43,6842.0,268.1751,268.1843,267.7445,267.9369,6842.0
2021-10-18 11:40:00,292.44,292.54,292.38,292.51,2993.0,267.9461,268.0377,267.8911,268.0102,2993.0
2021-10-18 11:50:00,292.51,292.75,292.5,292.62,7094.0,268.0102,268.2301,268.001,268.111,7094.0
2021-10-18 12:00:00,292.52,292.94,292.48,292.88,6848.0,268.0194,268.4042,267.9827,268.3492,6848.0
2021-10-18 12:10:00,292.88,293.07,292.78,293.0,7455.0,268.3492,268.5233,268.2576,268.4591,7455.0
2021-10-18 12:20:00,292.92,293.04,292.91,292.98,8184.0,268.3858,268.4958,268.3767,268.4408,8184.0
2021-10-18 12:30:00,292.97,293.26,292.95,293.25,21685.0,268.4317,268.6974,268.4133,268.6882,21685.0
2021-10-18 12:40:00,293.23,293.52,293.08,293.44,18646.0,268.6699,268.9356,268.5324,268.8623,18646.0
2021-10-18 12:50:00,293.46,293.77,293.37,293.76,11208.0,268.8806,269.1647,268.7982,269.1555,11208.0
2021-10-18 13:00:00,293.75,294.0,293.64,293.87,10831.0,269.1463,269.3754,269.0455,269.2563,10831.0
2021-10-18 13:10:00,293.87,293.91,293.71,293.74,7642.0,269.2563,269.2929,269.1097,269.1372,7642.0
2021-10-18 13:20:00,293.74,293.78,293.16,293.39,13921.0,269.1372,269.1738,268.6057,268.8165,13921.0
2021-10-18 13:30:00,293.46,293.54,293.32,293.53,5464.0,268.8806,268.9539,268.7523,268.9448,5464.0
2021-10-18 13:40:00,293.45,293.45,293.0,293.25,18564.0,268.8715,268.8715,268.4591,268.6882,18564.0
2021-10-18 13:50:00,293.16,293.46,292.88,292.88,17868.0,268.6057,268.8806,268.3492,268.3492,17868.0
2021-10-18 14:00:00,292.96,293.27,292.66,293.2,30137.0,268.4225,268.7065,268.1476,268.6424,30137.0
2021-10-18 14:10:00,293.28,293.55,293.17,293.2,10453.0,268.7157,268.9631,268.6149,268.6424,10453.0
2021-10-18 14:20:00,293.11,293.11,292.71,292.71,9270.0,268.5599,268.5599,268.1934,268.1934,9270.0
2021-10-18 14:30:00,292.69,292.94,292.49,292.83,21406.0,268.1751,268.4042,267.9919,268.3034,21406.0
2021-10-18 14:40:00,292.81,292.89,292.61,292.72,8128.0,268.2851,268.3584,268.1018,268.2026,8128.0
2021-10-18 14:50:00,292.76,292.8,292.56,292.58,21292.0,268.2392,268.2759,268.056,268.0743,21292.0
2021-10-18 15:00:00,292.54,292.94,292.54,292.72,23100.0,268.0377,268.4042,268.0377,268.2026,23100.0
2021-10-18 15:10:00,292.75,292.86,292.48,292.74,9288.0,268.2301,268.3309,267.9827,268.2209,9288.0
2021-10-18 15:20:00,292.7,292.86,292.35,292.44,8579.0,268.1843,268.3309,267.8636,267.9461,8579.0
2021-10-18 15:30:00,292.44,292.64,291.94,292.14,15267.0,267.9461,268.1293,267.4879,267.6712,15267.0
2021-10-18 15:40:00,292.18,292.38,291.97,292.23,20977.0,267.7078,267.8911,267.5154,267.7536,20977.0
2021-10-18 15:50:00,292.21,292.89,292.21,292.62,75514.0,267.7353,268.3584,267.7353,268.111,75514.0
2021-10-19 09:30:00,293.0,293.08,291.73,292.6,20408.0,268.4591,268.5324,267.2955,268.0927,20408.0
2021-10-19 09:40:00,292.79,292.93,292.11,292.63,8584.0,268.2667,268.395,267.6437,268.1201,8584.0
2021-10-19 09:50:00,292.5,293.22,292.3,292.59,26161.0,268.001,268.6607,267.8178,268.0835,26161.0
2021-10-19 10:00:00,292.59,292.93,292.53,292.66,13240.0,268.0835,268.395,268.0285,268.1476,13240.0
2021-10-19 10:10:00,292.73,292.86,292.45,292.55,15031.0,268.2118,268.3309,267.9552,268.0468,15031.0
2021-10-19 10:20:00,292.46,292.7,292.14,292.62,12501.0,267.9644,268.1843,267.6712,268.111,12501.0
2021-10-19 10:30:00,292.6,292.64,292.18,292.59,10320.0,268.0927,268.1293,267.7078,268.0835,10320.0
2021-10-19 10:40:00,292.78,292.82,292.48,292.8,6444.0,268.2576,268.2942,267.9827,268.2759,6444.0
2021-10-19 10:50:00,292.75,294.27,292.74,294.09,9239.0,268.2301,269.6228,268.2209,269.4579,9239.0
2021-10-19 11:00:00,294.13,294.13,293.55,293.8,11390.0,269.4945,269.4945,268.9631,269.1921,11390.0
2021-10-19 11:10:00,293.79,293.79,293.38,293.68,7145.0,269.183,269.183,268.8073,269.0822,7145.0
2021-10-19 11:20:00,293.73,293.91,293.44,293.87,9114.0,269.128,269.2929,268.8623,269.2563,9114.0
2021-10-19 11:30:00,293.87,294.09,293.64,294.07,9143.0,269.2563,269.4579,269.0455,269.4395,9143.0
2021-10-19 11:40:00,294.03,294.35,294.03,294.1,3371.0,269.4029,269.6961,269.4029,269.467,3371.0
2021-10-19 11:50:00,294.15,294.82,294.15,294.81,7712.0,269.5128,270.1267,269.5128,270.1175,7712.0
2021-10-19 12:00:00,294.85,295.46,294.33,294.33,21249.0,270.1542,270.7131,269.6778,269.6778,21249.0
2021-10-19 12:10:00,294.34,294.53,294.28,294.3,8120.0,269.6869,269.861,269.6319,269.6503,8120.0
2021-10-19 12:20:00,294.37,294.44,294.12,294.35,18136.0,269.7144,269.7785,269.4853,269.6961,18136.0
2021-10-19 12:30:00,294.34,294.37,293.96,294.37,5383.0,269.6869,269.7144,269.3387,269.7144,5383.0
2021-10-19 12:40:00,294.29,294.37,293.99,293.99,12202.0,269.6411,269.7144,269.3662,269.3662,12202.0
2021-10-19 12:50:00,293.96,294.01,293.7,293.7,13421.0,269.3387,269.3846,269.1005,269.1005,13421.0
2021-10-19 13:00:00,293.55,293.55,293.23,293.31,3257.0,268.9631,268.9631,268.6699,268.7432,3257.0
2021-10-19 13:10:00,293.3,293.82,293.3,293.69,4845.0,268.734,269.2105,268.734,269.0914,4845.0
2021-10-19 13:20:00,293.68,293.81,293.6,293.71,4328.0,269.0822,269.2013,269.0089,269.1097,4328.0
2021-10-19 13:30:00,293.69,293.83,293.59,293.83,4561.0,269.0914,269.2196,268.9997,269.2196,4561.0
2021-10-19 13:40:00,293.85,293.85,293.62,293.85,4170.0,269.238,269.238,269.0272,269.238,4170.0
2021-10-19 13:50:00,293.74,293.78,293.49,293.61,11866.0,269.1372,269.1738,268.9081,269.0181,11866.0
2021-10-19 14:00:00,293.67,293.8,293.57,293.73,5036.0,269.073,269.1921,268.9814,269.128,5036.0
2021-10-19 14:10:00,293.71,293.82,293.63,293.82,7278.0,269.1097,269.2105,269.0364,269.2105,7278.0
2021-10-19 14:20:00,293.75,293.85,293.43,293.46,6189.0,269.1463,269.238,268.8531,268.8806,6189.0
2021-10-19 14:30:00,293.45,293.5,293.11,293.32,6633.0,268.8715,268.9173,268.5599,268.7523,6633.0
2021-10-19 14:40:00,293.32,293.65,293.24,293.65,7005.0,268.7523,269.0547,268.679,269.0547,7005.0
2021-10-19 14:50:00,293.66,294.23,293.65,294.05,11499.0,269.0639,269.5861,269.0547,269.4212,11499.0
2021-10-19 15:00:00,294.06,294.22,293.93,294.22,17791.0,269.4304,269.577,269.3113,269.577,17791.0
2021-10-19 15:10:00,294.22,294.58,294.22,294.54,3227.0,269.577,269.9068,269.577,269.8702,3227.0
2021-10-19 15:20:00,294.54,294.62,294.5,294.6,7740.0,269.8702,269.9435,269.8335,269.9251,7740.0
2021-10-19 15:30:00,294.65,294.8,294.45,294.47,12521.0,269.9709,270.1084,269.7877,269.806,12521.0
2021-10-19 15:40:00,294.48,294.6,294.34,294.58,10296.0,269.8152,269.9251,269.6869,269.9068,10296.0
2021-10-19 15:50:00,294.45,294.84,294.3,294.52,59847.0,269.7877,270.145,269.6503,269.8518,59847.0
2021-10-20 09:30:00,295.05,295.82,294.1,294.32,27033.0,270.3374,271.043,269.467,269.6686,27033.0
2021-10-20 09:40:00,294.44,295.15,294.35,294.54,5387.0,269.7785,270.4291,269.6961,269.8702,5387.0
2021-10-20 09:50:00,294.54,295.13,294.42,294.8,20933.0,269.8702,270.4107,269.7602,270.1084,20933.0
2021-10-20 10:00:00,294.62,294.77,294.16,294.27,4176.0,269.9435,270.0809,269.522,269.6228,4176.0
2021-10-20 10:10:00,294.24,294.33,293.6,293.6,15695.0,269.5953,269.6778,269.0089,269.0089,15695.0
2021-10-20 10:20:00,293.65,294.12,293.36,293.5,20150.0,269.0547,269.4853,268.789,268.9173,20150.0
2021-10-20 10:30:00,293.63,293.73,293.03,293.13,10208.0,269.0364,269.128,268.4866,268.5783,10208.0
2021-10-20 10:40:00,293.01,293.12,292.3,292.41,9595.0,268.4683,268.5691,267.8178,267.9186,9595.0
2021-10-20 10:50:00,292.27,292.61,292.07,292.59,10247.0,267.7903,268.1018,267.607,268.0835,10247.0
2021-10-20 11:00:00,292.47,293.31,292.47,293.15,11870.0,267.9735,268.7432,267.9735,268.5966,11870.0
2021-10-20 11:10:00,293.03,293.42,292.91,293.12,7279.0,268.4866,268.844,268.3767,268.5691,7279.0
2021-10-20 11:20:00,293.15,293.24,292.38,292.86,19114.0,268.5966,268.679,267.8911,268.3309,19114.0
2021-10-20 11:30:00,292.71,293.15,292.6,292.95,12752.0,268.1934,268.5966,268.0927,268.4133,12752.0
2021-10-20 11:40:00,293.01,293.01,292.74,293.0,7249.0,268.4683,268.4683,268.2209,268.4591,7249.0
2021-10-20 11:50:00,292.99,293.16,292.67,292.79,8633.0,268.45,268.6057,268.1568,268.2667,8633.0
2021-10-20 12:00:00,292.71,293.39,292.68,293.39,8954.0,268.1934,268.8165,268.1659,268.8165,8954.0
2021-10-20 12:10:00,293.37,293.58,293.23,293.36,8472.0,268.7982,268.9906,268.6699,268.789,8472.0
2021-10-20 12:20:00,293.27,293.38,292.89,293.24,18945.0,268.7065,268.8073,268.3584,268.679,18945.0
2021-10-20 12:30:00,293.24,293.72,293.23,293.52,4771.0,268.679,269.1188,268.6699,268.9356,4771.0
2021-10-20 12:40:00,293.56,294.04,293.56,294.04,10528.0,268.9722,269.412,268.9722,269.412,10528.0
2021-10-20 12:50:00,294.06,294.15,293.68,293.81,12539.0,269.4304,269.5128,269.0822,269.2013,12539.0
2021-10-20 13:00:00,293.97,294.01,293.5,293.5,27475.0,269.3479,269.3846,268.9173,268.9173,27475.0
2021-10-20 13:10:00,293.47,293.59,293.34,293.43,7246.0,268.8898,268.9997,268.7707,268.8531,7246.0
2021-10-20 13:20:00,293.39,293.55,293.24,293.42,11380.0,268.8165,268.9631,268.679,268.844,11380.0
2021-10-20 13:30:00,293.37,293.41,293.13,293.29,12531.0,268.7982,268.8348,268.5783,268.7249,12531.0
2021-10-20 13:40:00,293.26,293.35,293.05,293.27,8490.0,268.6974,268.7798,268.505,268.7065,8490.0
2021-10-20 13:50:00,293.26,293.26,293.04,293.1,4666.0,268.6974,268.6974,268.4958,268.5508,4666.0
2021-10-20 14:00:00,293.08,293.33,292.95,293.3,9212.0,268.5324,268.7615,268.4133,268.734,9212.0
2021-10-20 14:10:00,293.24,293.32,293.04,293.22,7414.0,268.679,268.7523,268.4958,268.6607,7414.0
2021-10-20 14:20:00,293.19,293.35,293.15,293.31,7206.0,268.6332,268.7798,268.5966,268.7432,7206.0
2021-10-20 14:30:00,293.36,293.49,293.32,293.39,6218.0,268.789,268.9081,268.7523,268.8165,6218.0
2021-10-20 14:40:00,293.38,293.42,293.22,293.33,3981.0,268.8073,268.844,268.6607,268.7615,3981.0
2021-10-20 14:50:00,293.36,293.46,293.27,293.38,6684.0,268.789,268.8806,268.7065,268.8073,6684.0
2021-10-20 15:00:00,293.4,293.81,293.4,293.66,5849.0,268.8256,269.2013,268.8256,269.0639,5849.0
2021-10-20 15:10:00,293.73,293.76,293.45,293.5,3753.0,269.128,269.1555,268.8715,268.9173,3753.0
2021-10-20 15:20:00,293.46,293.75,293.37,293.73,6287.0,268.8806,269.1463,268.7982,269.128,6287.0
2021-10-20 15:30:00,293.68,293.83,293.57,293.68,11701.0,269.0822,269.2196,268.9814,269.0822,11701.0
2021-10-20 15:40:00,293.68,293.92,293.62,293.62,16926.0,269.0822,269.3021,269.0272,269.0272,16926.0
2021-10-20 15:50:00,293.59,293.85,293.5,293.78,46368.0,268.9997,269.238,268.9173,269.1738,46368.0
2021-10-21 09:30:00,293.44,294.0,292.41,292.91,8415.0,268.8623,269.3754,267.9186,268.3767,8415.0
2021-10-21 09:40:00,292.7,293.74,292.7,293.02,4678.0,268.1843,269.1372,268.1843,268.4775,4678.0
2021-10-21 09:50:00,293.15,293.6,292.48,292.49,3430.0,268.5966,269.0089,267.9827,267.9919,3430.0
2021-10-21 10:00:00,292.49,292.71,292.24,292.71,5127.0,267.9919,268.1934,267.7628,268.1934,5127.0
2021-10-21 10:10:00,292.49,292.49,291.73,292.02,5234.0,267.9919,267.9919,267.2955,267.5612,5234.0
2021-10-21 10:20:00,291.98,292.18,291.79,292.18,5203.0,267.5246,267.7078,267.3505,267.7078,5203.0
2021-10-21 10:30:00,292.05,292.55,292.04,292.43,5222.0,267.5887,268.0468,267.5796,267.9369,5222.0
2021-10-21 10:40:00,292.45,292.94,292.08,292.94,3629.0,267.9552,268.4042,267.6162,268.4042,3629.0
2021-10-21 10:50:00,292.95,293.7,292.95,293.44,4751.0,268.4133,269.1005,268.4133,268.8623,4751.0
2021-10-21 11:00:00,293.25,293.51,293.09,293.17,3121.0,268.6882,268.9264,268.5416,268.6149,3121.0
2021-10-21 11:10:00,293.25,293.25,292.5,292.7,6252.0,268.6882,268.6882,268.001,268.1843,6252.0
2021-10-21 11:20:00,292.66,293.22,292.64,292.86,6326.0,268.1476,268.6607,268.1293,268.3309,6326.0
2021-10-21 11:30:00,292.99,293.15,292.86,293.14,2099.0,268.45,268.5966,268.3309,268.5874,2099.0
2021-10-21 11:40:00,293.18,293.18,292.83,292.99,9024.0,268.6241,268.6241,268.3034,268.45,9024.0
2021-10-21 11:50:00,293.09,293.49,293.07,293.43,5100.0,268.5416,268.9081,268.5233,268.8531,5100.0
2021-10-21 12:00:00,293.49,293.61,293.44,293.58,4429.0,268.9081,269.0181,268.8623,268.9906,4429.0
2021-10-21 12:10:00,293.66,293.79,293.5,293.71,3094.0,269.0639,269.183,268.9173,269.1097,3094.0
2021-10-21 12:20:00,293.75,293.76,293.66,293.7,1958.0,269.1463,269.1555,269.0639,269.1005,1958.0
2021-10-21 12:30:00,293.6,293.65,293.53,293.63,2018.0,269.0089,269.0547,268.9448,269.0364,2018.0
2021-10-21 12:40:00,293.64,293.69,293.23,293.23,3353.0,269.0455,269.0914,268.6699,268.6699,3353.0
2021-10-21 12:50:00,293.28,293.29,293.17,293.27,803.0,268.7157,268.7249,268.6149,268.7065,803.0
2021-10-21 13:00:00,293.2,293.34,293.18,293.18,6470.0,268.6424,268.7707,268.6241,268.6241,6470.0
2021-10-21 13:10:00,293.17,293.22,292.83,292.95,3707.0,268.6149,268.6607,268.3034,268.4133,3707.0
2021-10-21 13:20:00,293.04,293.11,292.93,293.11,5738.0,268.4958,268.5599,268.395,268.5599,5738.0
2021-10-21 13:30:00,293.1,293.3,293.1,293.14,9831.0,268.5508,268.734,268.5508,268.5874,9831.0
2021-10-21 13:40:00,293.1,293.11,292.55,292.7,10664.0,268.5508,268.5599,268.0468,268.1843,10664.0
2021-10-21 13:50:00,292.76,292.89,292.62,292.71,8729.0,268.2392,268.3584,268.111,268.1934,8729.0
2021-10-21 14:00:00,292.57,292.66,292.48,292.65,7806.0,268.0652,268.1476,267.9827,268.1385,7806.0
2021-10-21 14:10:00,292.63,292.8,292.52,292.61,4662.0,268.1201,268.2759,268.0194,268.1018,4662.0
2021-10-21 14:20:00,292.59,292.69,292.38,292.51,7528.0,268.0835,268.1751,267.8911,268.0102,7528.0
2021-10-21 14:30:00,292.46,292.92,292.43,292.9,11056.0,267.9644,268.3858,267.9369,268.3675,11056.0
2021-10-21 14:40:00,292.92,292.92,292.72,292.82,6137.0,268.3858,268.3858,268.2026,268.2942,6137.0
2021-10-21 14:50:00,292.81,292.81,292.5,292.5,7645.0,268.2851,268.2851,268.001,268.001,7645.0
2021-10-21 15:00:00,292.57,292.65,292.47,292.65,7911.0,268.0652,268.1385,267.9735,268.1385,7911.0
2021-10-21 15:10:00,292.64,292.88,292.62,292.69,7064.0,268.1293,268.3492,268.111,268.1751,7064.0
2021-10-21 15:20:00,292.7,293.11,292.7,292.81,9657.0,268.1843,268.5599,268.1843,268.2851,9657.0
2021-10-21 15:30:00,292.85,293.3,292.8,293.22,13891.0,268.3217,268.734,268.2759,268.6607,13891.0
2021-10-21 15:40:00,293.23,293.3,293.07,293.25,13464.0,268.6699,268.734,268.5233,268.6882,13464.0
2021-10-21 15:50:00,293.17,293.94,292.95,293.83,41010.0,268.6149,269.3204,268.4133,269.2196,41010.0
2021-10-22 09:30:00,294.3,296.22,293.56,294.56,27623.0,269.6503,271.4094,268.9722,269.8885,27623.0
2021-10-22 09:40:00,294.35,294.95,293.92,294.95,15840.0,269.6961,270.2458,269.3021,270.2458,15840.0
2021-10-22 09:50:00,294.98,295.53,294.71,294.94,10853.0,270.2733,270.7772,270.0259,270.2367,10853.0
2021-10-22 10:00:00,294.81,294.95,294.01,294.14,7915.0,270.1175,270.2458,269.3846,269.5037,7915.0
2021-10-22 10:10:00,294.07,294.4,293.73,293.74,13687.0,269.4395,269.7419,269.128,269.1372,13687.0
2021-10-22 10:20:00,293.57,293.8,291.95,292.34,48279.0,268.9814,269.1921,267.4971,267.8544,48279.0
2021-10-22 10:30:00,292.41,293.31,292.41,293.28,19836.0,267.9186,268.7432,267.9186,268.7157,19836.0
2021-10-22 10:40:00,293.12,293.27,292.75,292.89,8286.0,268.5691,268.7065,268.2301,268.3584,8286.0
2021-10-22 10:50:00,292.91,292.91,292.43,292.57,11631.0,268.3767,268.3767,267.9369,268.0652,11631.0
2021-10-22 11:00:00,292.5,293.59,292.5,293.24,9498.0,268.001,268.9997,268.001,268.679,9498.0
2021-10-22 11:10:00,293.05,293.19,292.75,292.92,11018.0,268.505,268.6332,268.2301,268.3858,11018.0
2021-10-22 11:20:00,292.69,292.77,291.49,291.87,21258.0,268.1751,268.2484,267.0756,267.4238,21258.0
2021-10-22 11:30:00,291.8,292.0,291.11,291.23,13106.0,267.3597,267.5429,266.7274,266.8374,13106.0
2021-10-22 11:40:00,291.32,291.6,290.95,291.38,8790.0,266.9199,267.1764,266.5808,266.9748,8790.0
2021-10-22 11:50:00,291.24,291.98,291.24,291.75,6070.0,266.8466,267.5246,266.8466,267.3138,6070.0
2021-10-22 12:00:00,291.61,292.14,291.34,292.14,6478.0,267.1856,267.6712,266.9382,267.6712,6478.0
2021-10-22 12:10:00,292.03,292.1,291.7,292.04,6675.0,267.5704,267.6345,267.268,267.5796,6675.0
2021-10-22 12:20:00,292.02,292.71,291.98,292.42,7967.0,267.5612,268.1934,267.5246,267.9277,7967.0
2021-10-22 12:30:00,292.36,292.74,292.35,292.55,5597.0,267.8728,268.2209,267.8636,268.0468,5597.0
2021-10-22 12:40:00,292.62,292.99,292.46,292.85,7274.0,268.111,268.45,267.9644,268.3217,7274.0
2021-10-22 12:50:00,292.83,292.83,292.3,292.3,9477.0,268.3034,268.3034,267.8178,267.8178,9477.0
2021-10-22 13:00:00,292.26,292.61,291.77,292.58,13024.0,267.7811,268.1018,267.3322,268.0743,13024.0
2021-10-22 13:10:00,292.61,292.9,292.39,292.82,6523.0,268.1018,268.3675,267.9002,268.2942,6523.0
2021-10-22 13:20:00,292.8,293.22,292.74,292.75,6361.0,268.2759,268.6607,268.2209,268.2301,6361.0
2021-10-22 13:30:00,292.71,292.93,292.58,292.58,5321.0,268.1934,268.395,268.0743,268.0743,5321.0
2021-10-22 13:40:00,292.62,292.64,292.37,292.4,5241.0,268.111,268.1293,267.8819,267.9094,5241.0
2021-10-22 13:50:00,292.37,292.47,291.88,291.91,12387.0,267.8819,267.9735,267.433,267.4604,12387.0
2021-10-22 14:00:00,291.94,292.0,290.85,291.63,22371.0,267.4879,267.5429,266.4892,267.2039,22371.0
2021-10-22 14:10:00,291.5,291.79,291.34,291.62,5562.0,267.0848,267.3505,266.9382,267.1947,5562.0
2021-10-22 14:20:00,291.55,291.97,291.55,291.91,3675.0,267.1306,267.5154,267.1306,267.4604,3675.0
2021-10-22 14:30:00,291.91,292.36,291.85,292.05,7480.0,267.4604,267.8728,267.4055,267.5887,7480.0
2021-10-22 14:40:00,292.0,292.24,291.95,292.21,3892.0,267.5429,267.7628,267.4971,267.7353,3892.0
2021-10-22 14:50:00,292.22,292.22,291.53,291.56,7925.0,267.7445,267.7445,267.1123,267.1398,7925.0
2021-10-22 15:00:00,291.64,291.75,291.54,291.67,5059.0,267.2131,267.3138,267.1214,267.2405,5059.0
2021-10-22 15:10:00,291.61,291.69,291.23,291.23,6602.0,267.1856,267.2589,266.8374,266.8374,6602.0
2021-10-22 15:20:00,291.26,291.45,291.21,291.29,6901.0,266.8649,267.039,266.8191,266.8924,6901.0
2021-10-22 15:30:00,291.3,291.9,291.3,291.86,19660.0,266.9015,267.4513,266.9015,267.4146,19660.0
2021-10-22 15:40:00,291.84,291.84,290.99,291.13,19626.0,267.3963,267.3963,266.6175,266.7458,19626.0
2021-10-22 15:50:00,291.19,291.44,291.03,291.11,59912.0,266.8007,267.0298,266.6541,266.7274,59912.0
2021-10-25 09:30:00,292.78,293.46,291.36,292.27,19838.0,268.2576,268.8806,266.9565,267.7903,19838.0
2021-10-25 09:40:00,292.39,292.39,291.55,291.81,3038.0,267.9002,267.9002,267.1306,267.3688,3038.0
2021-10-25 09:50:00,291.74,292.61,291.54,292.41,3525.0,267.3047,268.1018,267.1214,267.9186,3525.0
2021-10-25 10:00:00,292.55,292.99,292.53,292.99,3389.0,268.0468,268.45,268.0285,268.45,3389.0
2021-10-25 10:10:00,292.87,293.38,292.53,292.93,4141.0,268.34,268.8073,268.0285,268.395,4141.0
2021-10-25 10:20:00,293.15,293.48,293.02,293.42,7238.0,268.5966,268.8989,268.4775,268.844,7238.0
2021-10-25 10:30:00,293.38,293.63,293.29,293.56,4398.0,268.8073,269.0364,268.7249,268.9722,4398.0
2021-10-25 10:40:00,293.62,294.0,293.56,294.0,7225.0,269.0272,269.3754,268.9722,269.3754,7225.0
2021-10-25 10:50:00,293.97,294.42,293.95,294.42,3755.0,269.3479,269.7602,269.3296,269.7602,3755.0
2021-10-25 11:00:00,294.47,294.87,294.36,294.69,2753.0,269.806,270.1725,269.7052,270.0076,2753.0
2021-10-25 11:10:00,294.67,294.99,294.61,294.9,5949.0,269.9893,270.2825,269.9343,270.2,5949.0
2021-10-25 11:20:00,294.8,294.84,294.34,294.49,4094.0,270.1084,270.145,269.6869,269.8243,4094.0
2021-10-25 11:30:00,294.5,294.55,294.28,294.29,5101.0,269.8335,269.8793,269.6319,269.6411,5101.0
2021-10-25 11:40:00,294.4,294.41,294.09,294.25,2306.0,269.7419,269.7511,269.4579,269.6045,2306.0
2021-10-25 11:50:00,294.21,294.63,294.21,294.63,7441.0,269.5678,269.9526,269.5678,269.9526,7441.0
2021-10-25 12:00:00,294.54,295.0,294.5,294.87,4139.0,269.8702,270.2916,269.8335,270.1725,4139.0
2021-10-25 12:10:00,294.93,295.08,294.93,294.96,1408.0,270.2275,270.3649,270.2275,270.255,1408.0
2021-10-25 12:20:00,295.03,295.06,294.77,294.79,8738.0,270.3191,270.3466,270.0809,270.0992,8738.0
2021-10-25 12:30:00,294.78,294.78,294.32,294.49,5378.0,270.0901,270.0901,269.6686,269.8243,5378.0
2021-10-25 12:40:00,294.62,294.8,294.51,294.8,3374.0,269.9435,270.1084,269.8427,270.1084,3374.0
2021-10-25 12:50:00,294.89,294.9,294.76,294.8,3485.0,270.1908,270.2,270.0717,270.1084,3485.0
2021-10-25 13:00:00,294.86,295.19,294.86,295.02,3939.0,270.1634,270.4657,270.1634,270.31,3939.0
2021-10-25 13:10:00,295.05,295.34,295.05,295.28,763.0,270.3374,270.6032,270.3374,270.5482,763.0
2021-10-25 13:20:00,295.33,295.36,295.18,295.18,1619.0,270.594,270.6215,270.4566,270.4566,1619.0
2021-10-25 13:30:00,295.39,295.54,295.37,295.41,2820.0,270.649,270.7864,270.6306,270.6673,2820.0
2021-10-25 13:40:00,295.39,295.39,295.13,295.27,2600.0,270.649,270.649,270.4107,270.539,2600.0
2021-10-25 13:50:00,295.32,295.4,295.25,295.34,2020.0,270.5848,270.6581,270.5207,270.6032,2020.0
2021-10-25 14:00:00,295.26,295.26,294.89,294.94,2684.0,270.5299,270.5299,270.1908,270.2367,2684.0
2021-10-25 14:10:00,295.01,295.01,294.67,294.82,2824.0,270.3008,270.3008,269.9893,270.1267,2824.0
2021-10-25 14:20:00,294.89,294.98,294.62,294.62,4338.0,270.1908,270.2733,269.9435,269.9435,4338.0
2021-10-25 14:30:00,294.63,294.74,294.19,294.25,7184.0,269.9526,270.0534,269.5495,269.6045,7184.0
2021-10-25 14:40:00,294.21,294.34,294.19,294.22,3433.0,269.5678,269.6869,269.5495,269.577,3433.0
2021-10-25 14:50:00,294.27,294.66,294.27,294.65,2785.0,269.6228,269.9801,269.6228,269.9709,2785.0
2021-10-25 15:00:00,294.65,295.14,294.65,294.98,7708.0,269.9709,270.4199,269.9709,270.2733,7708.0
2021-10-25 15:10:00,294.93,295.03,294.8,294.82,7192.0,270.2275,270.3191,270.1084,270.1267,7192.0
2021-10-25 15:20:00,294.83,295.33,294.83,295.21,9052.0,270.1359,270.594,270.1359,270.484,9052.0
2021-10-25 15:30:00,295.21,295.21,294.69,294.73,9518.0,270.484,270.484,270.0076,270.0442,9518.0
2021-10-25 15:40:00,294.74,294.78,294.09,294.18,17320.0,270.0534,270.0901,269.4579,269.5403,17320.0
2021-10-25 15:50:00,294.12,294.19,293.61,294.07,72581.0,269.4853,269.5495,269.0181,269.4395,72581.0
2021-10-26 09:30:00,294.5,294.98,293.72,293.81,18284.0,269.8335,270.2733,269.1188,269.2013,18284.0
2021-10-26 09:40:00,293.9,295.06,293.9,295.05,7243.0,269.2838,270.3466,269.2838,270.3374,7243.0
2021-10-26 09:50:00,295.13,295.13,294.29,294.36,5333.0,270.4107,270.4107,269.6411,269.7052,5333.0
2021-10-26 10:00:00,294.33,295.2,294.01,294.88,2862.0,269.6778,270.4749,269.3846,270.1817,2862.0
2021-10-26 10:10:00,295.2,295.38,294.95,295.18,4954.0,270.4749,270.6398,270.2458,270.4566,4954.0
2021-10-26 10:20:00,295.14,295.53,294.97,295.53,3304.0,270.4199,270.7772,270.2641,270.7772,3304.0
2021-10-26 10:30:00,295.38,295.76,295.28,295.71,13268.0,270.6398,270.988,270.5482,270.9422,13268.0
2021-10-26 10:40:00,295.72,295.83,295.34,295.58,4289.0,270.9513,271.0521,270.6032,270.8231,4289.0
2021-10-26 10:50:00,295.57,295.68,295.25,295.34,5961.0,270.8139,270.9147,270.5207,270.6032,5961.0
2021-10-26 11:00:00,295.38,295.65,295.3,295.38,4193.0,270.6398,270.8872,270.5665,270.6398,4193.0
2021-10-26 11:10:00,295.27,295.61,294.97,295.01,5004.0,270.539,270.8505,270.2641,270.3008,5004.0
2021-10-26 11:20:00,295.08,295.23,294.92,295.23,3830.0,270.3649,270.5024,270.2183,270.5024,3830.0
2021-10-26 11:30:00,295.12,295.67,294.87,295.67,2812.0,270.4016,270.9055,270.1725,270.9055,2812.0
2021-10-26 11:40:00,295.59,295.99,295.43,295.62,3370.0,270.8322,271.1987,270.6856,270.8597,3370.0
2021-10-26 11:50:00,295.55,295.76,295.42,295.55,3001.0,270.7956,270.988,270.6765,270.7956,3001.0
2021-10-26 12:00:00,295.46,295.52,295.1,295.11,6716.0,270.7131,270.7681,270.3833,270.3924,6716.0
2021-10-26 12:10:00,295.03,295.04,294.74,294.79,5329.0,270.3191,270.3283,270.0534,270.0992,5329.0
2021-10-26 12:20:00,294.77,294.96,294.68,294.78,3577.0,270.0809,270.255,269.9984,270.0901,3577.0
2021-10-26 12:30:00,294.79,294.87,294.63,294.76,8894.0,270.0992,270.1725,269.9526,270.0717,8894.0
2021-10-26 12:40:00,294.68,295.13,294.55,294.99,6711.0,269.9984,270.4107,269.8793,270.2825,6711.0
2021-10-26 12:50:00,295.02,295.31,294.87,295.09,7605.0,270.31,270.5757,270.1725,270.3741,7605.0
2021-10-26 13:00:00,295.02,295.26,294.92,295.11,3304.0,270.31,270.5299,270.2183,270.3924,3304.0
2021-10-26 13:10:00,295.1,295.22,294.89,294.89,1934.0,270.3833,270.4932,270.1908,270.1908,1934.0
2021-10-26 13:20:00,294.76,294.92,294.61,294.92,1802.0,270.0717,270.2183,269.9343,270.2183,1802.0
2021-10-26 13:30:00,294.95,294.95,294.79,294.95,1661.0,270.2458,270.2458,270.0992,270.2458,1661.0
2021-10-26 13:40:00,294.86,294.87,294.7,294.86,2007.0,270.1634,270.1725,270.0168,270.1634,2007.0
2021-10-26 13:50:00,294.87,294.99,294.56,294.99,4497.0,270.1725,270.2825,269.8885,270.2825,4497.0
2021-10-26 14:00:00,295.06,295.38,294.93,295.38,2550.0,270.3466,270.6398,270.2275,270.6398,2550.0
2021-10-26 14:10:00,295.25,295.28,295.07,295.25,2368.0,270.5207,270.5482,270.3558,270.5207,2368.0
2021-10-26 14:20:00,295.06,295.56,295.06,295.39,5774.0,270.3466,270.8047,270.3466,270.649,5774.0
2021-10-26 14:30:00,295.35,295.49,295.12,295.12,3904.0,270.6123,270.7406,270.4016,270.4016,3904.0
2021-10-26 14:40:00,294.93,295.64,294.92,295.48,4045.0,270.2275,270.878,270.2183,270.7314,4045.0
2021-10-26 14:50:00,295.49,295.5,295.2,295.38,4419.0,270.7406,270.7498,270.4749,270.6398,4419.0
2021-10-26 15:00:00,295.38,295.56,295.33,295.33,1919.0,270.6398,270.8047,270.594,270.594,1919.0
2021-10-26 15:10:00,295.24,295.37,295.05,295.25,4150.0,270.5115,270.6306,270.3374,270.5207,4150.0
2021-10-26 15:20:00,295.29,295.66,295.23,295.38,4251.0,270.5573,270.8964,270.5024,270.6398,4251.0
2021-10-26 15:30:00,295.33,295.47,295.05,295.41,6318.0,270.594,270.7223,270.3374,270.6673,6318.0
2021-10-26 15:40:00,295.46,295.48,294.98,295.0,8663.0,270.7131,270.7314,270.2733,270.2916,8663.0
2021-10-26 15:50:00,295.01,295.12,294.24,294.33,27767.0,270.3008,270.4016,269.5953,269.6778,27767.0
2021-10-27 09:30:00,294.31,295.0,293.62,293.93,13124.0,269.6594,270.2916,269.0272,269.3113,13124.0
2021-10-27 09:40:00,294.14,295.04,293.8,294.62,7059.0,269.5037,270.3283,269.1921,269.9435,7059.0
2021-10-27 09:50:00,294.51,295.07,294.51,294.96,7718.0,269.8427,270.3558,269.8427,270.255,7718.0
2021-10-27 10:00:00,294.83,294.83,293.85,294.28,12681.0,270.1359,270.1359,269.238,269.6319,12681.0
2021-10-27 10:10:00,294.18,294.44,294.0,294.04,2259.0,269.5403,269.7785,269.3754,269.412,2259.0
2021-10-27 10:20:00,294.0,294.16,293.33,293.33,15988.0,269.3754,269.522,268.7615,268.7615,15988.0
2021-10-27 10:30:00,293.34,293.84,293.31,293.84,3088.0,268.7707,269.2288,268.7432,269.2288,3088.0
2021-10-27 10:40:00,293.88,294.29,293.76,294.24,4760.0,269.2654,269.6411,269.1555,269.5953,4760.0
2021-10-27 10:50:00,294.19,294.28,293.83,293.84,3802.0,269.5495,269.6319,269.2196,269.2288,3802.0
2021-10-27 11:00:00,294.11,294.46,294.04,294.34,2315.0,269.4762,269.7969,269.412,269.6869,2315.0
2021-10-27 11:10:00,294.17,294.53,293.98,294.13,3166.0,269.5312,269.861,269.3571,269.4945,3166.0
2021-10-27 11:20:00,294.08,294.17,293.84,294.04,5086.0,269.4487,269.5312,269.2288,269.412,5086.0
2021-10-27 11:30:00,293.95,294.02,293.35,293.75,5977.0,269.3296,269.3937,268.7798,269.1463,5977.0
2021-10-27 11:40:00,293.79,293.88,293.47,293.79,4905.0,269.183,269.2654,268.8898,269.183,4905.0
2021-10-27 11:50:00,293.74,294.68,293.74,294.49,5311.0,269.1372,269.9984,269.1372,269.8243,5311.0
2021-10-27 12:00:00,294.38,294.41,294.14,294.24,3621.0,269.7236,269.7511,269.5037,269.5953,3621.0
2021-10-27 12:10:00,294.15,294.57,294.14,294.36,4186.0,269.5128,269.8976,269.5037,269.7052,4186.0
2021-10-27 12:20:00,294.43,294.49,293.97,293.98,5872.0,269.7694,269.8243,269.3479,269.3571,5872.0
2021-10-27 12:30:00,293.92,294.19,293.75,294.1,2808.0,269.3021,269.5495,269.1463,269.467,2808.0
2021-10-27 12:40:00,294.05,294.19,293.93,294.15,8474.0,269.4212,269.5495,269.3113,269.5128,8474.0
2021-10-27 12:50:00,294.1,294.3,294.1,294.23,5917.0,269.467,269.6503,269.467,269.5861,5917.0
2021-10-27 13:00:00,294.23,294.84,294.23,294.69,7744.0,269.5861,270.145,269.5861,270.0076,7744.0
2021-10-27 13:10:00,294.75,295.02,294.66,294.91,6425.0,270.0626,270.31,269.9801,270.2092,6425.0
2021-10-27 13:20:00,294.96,295.22,294.8,295.0,10097.0,270.255,270.4932,270.1084,270.2916,10097.0
2021-10-27 13:30:00,295.08,295.57,295.08,295.57,3303.0,270.3649,270.8139,270.3649,270.8139,3303.0
2021-10-27 13:40:00,295.54,295.59,295.1,295.22,6097.0,270.7864,270.8322,270.3833,270.4932,6097.0
2021-10-27 13:50:00,295.37,295.52,295.18,295.24,3363.0,270.6306,270.7681,270.4566,270.5115,3363.0
2021-10-27 14:00:00,295.19,295.26,295.0,295.2,7626.0,270.4657,270.5299,270.2916,270.4749,7626.0
2021-10-27 14:10:00,295.41,295.86,295.4,295.73,8918.0,270.6673,271.0796,270.6581,270.9605,8918.0
2021-10-27 14:20:00,295.74,296.0,295.72,295.79,8440.0,270.9697,271.2079,270.9513,271.0155,8440.0
2021-10-27 14:30:00,295.78,295.86,295.48,295.77,10700.0,271.0063,271.0796,270.7314,270.9971,10700.0
2021-10-27 14:40:00,295.79,295.79,295.16,295.16,9075.0,271.0155,271.0155,270.4382,270.4382,9075.0
2021-10-27 14:50:00,295.1,295.73,295.1,295.52,25026.0,270.3833,270.9605,270.3833,270.7681,25026.0
2021-10-27 15:00:00,295.46,295.56,295.08,295.37,11382.0,270.7131,270.8047,270.3649,270.6306,11382.0
2021-10-27 15:10:00,295.35,295.35,294.7,294.7,10685.0,270.6123,270.6123,270.0168,270.0168,10685.0
2021-10-27 15:20:00,294.65,295.53,294.47,295.44,15583.0,269.9709,270.7772,269.806,270.6948,15583.0
2021-10-27 15:30:00,295.44,295.75,295.19,295.73,14105.0,270.6948,270.9788,270.4657,270.9605,14105.0
2021-10-27 15:40:00,295.74,295.86,295.0,295.0,12504.0,270.9697,271.0796,270.2916,270.2916,12504.0
2021-10-27 15:50:00,295.06,295.24,294.83,294.88,46884.0,270.3466,270.5115,270.1359,270.1817,46884.0
2021-10-28 09:30:00,295.28,297.66,295.28,297.03,19598.0,270.5482,272.7288,270.5482,272.1516,19598.0
2021-10-28 09:40:00,296.69,297.32,296.28,296.99,20719.0,271.8401,272.4173,271.4644,272.115,20719.0
2021-10-28 09:50:00,296.99,297.9,296.66,297.75,11552.0,272.115,272.9487,271.8126,272.8113,11552.0
2021-10-28 10:00:00,297.9,298.33,297.56,298.24,11153.0,272.9487,273.3427,272.6372,273.2603,11153.0
2021-10-28 10:10:00,298.19,298.33,297.68,297.74,10679.0,273.2144,273.3427,272.7472,272.8021,10679.0
2021-10-28 10:20:00,297.79,298.95,297.77,298.68,18081.0,272.848,273.9108,272.8296,273.6634,18081.0
2021-10-28 10:30:00,298.71,299.23,298.61,298.75,23467.0,273.6909,274.1673,273.5993,273.7275,23467.0
2021-10-28 10:40:00,298.68,299.52,298.68,299.31,9873.0,273.6634,274.4331,273.6634,274.2406,9873.0
2021-10-28 10:50:00,299.31,299.51,299.17,299.43,13374.0,274.2406,274.4239,274.1124,274.3506,13374.0
2021-10-28 11:00:00,299.49,299.84,299.42,299.79,15639.0,274.4056,274.7262,274.3414,274.6804,15639.0
2021-10-28 11:10:00,299.76,299.95,299.55,299.67,15387.0,274.6529,274.827,274.4605,274.5705,15387.0
2021-10-28 11:20:00,299.71,299.75,299.25,299.69,8669.0,274.6071,274.6438,274.1857,274.5888,8669.0
2021-10-28 11:30:00,299.61,300.52,299.5,300.44,29113.0,274.5155,275.3493,274.4147,275.276,29113.0
2021-10-28 11:40:00,300.31,300.49,299.87,299.97,45641.0,275.1569,275.3218,274.7537,274.8454,45641.0
2021-10-28 11:50:00,299.97,300.28,299.48,300.28,9289.0,274.8454,275.1294,274.3964,275.1294,9289.0
2021-10-28 12:00:00,300.37,300.93,300.36,300.84,13854.0,275.2119,275.725,275.2027,275.6425,13854.0
2021-10-28 12:10:00,300.92,301.13,300.82,301.12,10908.0,275.7158,275.9082,275.6242,275.899,10908.0
2021-10-28 12:20:00,301.03,301.04,300.43,300.5,24051.0,275.8166,275.8257,275.2668,275.331,24051.0
2021-10-28 12:30:00,300.49,300.9,300.13,300.81,19275.0,275.3218,275.6975,274.992,275.615,19275.0
2021-10-28 12:40:00,300.77,301.07,300.58,301.06,9111.0,275.5784,275.8532,275.4043,275.8441,9111.0
2021-10-28 12:50:00,301.03,301.03,299.92,300.19,35642.0,275.8166,275.8166,274.7995,275.0469,35642.0
2021-10-28 13:00:00,300.37,300.49,300.2,300.44,5763.0,275.2119,275.3218,275.0561,275.276,5763.0
2021-10-28 13:10:00,300.41,300.95,300.36,300.95,11754.0,275.2485,275.7433,275.2027,275.7433,11754.0
2021-10-28 13:20:00,300.9,300.93,300.72,300.9,7417.0,275.6975,275.725,275.5325,275.6975,7417.0
2021-10-28 13:30:00,300.96,301.32,300.88,301.05,12825.0,275.7524,276.0823,275.6791,275.8349,12825.0
2021-10-28 13:40:00,301.13,301.39,300.99,301.2,9904.0,275.9082,276.1464,275.7799,275.9723,9904.0
2021-10-28 13:50:00,301.2,301.29,300.96,301.15,12174.0,275.9723,276.0548,275.7524,275.9265,12174.0
2021-10-28 14:00:00,301.17,301.3,301.1,301.13,10008.0,275.9449,276.064,275.8807,275.9082,10008.0
2021-10-28 14:10:00,301.09,301.17,300.38,300.46,10499.0,275.8716,275.9449,275.221,275.2943,10499.0
2021-10-28 14:20:00,300.46,300.77,300.41,300.77,10038.0,275.2943,275.5784,275.2485,275.5784,10038.0
2021-10-28 14:30:00,300.73,300.94,300.55,300.94,7219.0,275.5417,275.7341,275.3768,275.7341,7219.0
2021-10-28 14:40:00,300.9,301.01,300.76,300.91,5517.0,275.6975,275.7983,275.5692,275.7066,5517.0
2021-10-28 14:50:00,300.91,301.12,300.63,300.74,12603.0,275.7066,275.899,275.4501,275.5509,12603.0
2021-10-28 15:00:00,300.78,300.81,300.51,300.61,9748.0,275.5875,275.615,275.3401,275.4318,9748.0
2021-10-28 15:10:00,300.62,300.62,300.08,300.41,9363.0,275.4409,275.4409,274.9461,275.2485,9363.0
2021-10-28 15:20:00,300.51,300.51,300.07,300.3,14037.0,275.3401,275.3401,274.937,275.1477,14037.0
2021-10-28 15:30:00,300.25,300.46,300.01,300.4,24570.0,275.1019,275.2943,274.882,275.2393,24570.0
2021-10-28 15:40:00,300.4,300.89,300.31,300.84,33041.0,275.2393,275.6883,275.1569,275.6425,33041.0
2021-10-28 15:50:00,300.89,301.46,300.62,301.38,123543.0,275.6883,276.2106,275.4409,276.1373,123543.0
2021-10-29 09:30:00,300.02,301.07,299.18,300.92,19356.0,274.8912,275.8532,274.1215,275.7158,19356.0
2021-10-29 09:40:00,300.94,301.18,300.24,300.92,9218.0,275.7341,275.954,275.0927,275.7158,9218.0
2021-10-29 09:50:00,300.79,301.24,300.4,300.7,5947.0,275.5967,276.009,275.2393,275.5142,5947.0
2021-10-29 10:00:00,300.57,301.05,300.38,300.92,11135.0,275.3951,275.8349,275.221,275.7158,11135.0
2021-10-29 10:10:00,300.98,301.0,299.73,300.18,15191.0,275.7708,275.7891,274.6255,275.0378,15191.0
2021-10-29 10:20:00,300.0,300.14,299.38,299.59,7745.0,274.8728,275.0011,274.3048,274.4972,7745.0
2021-10-29 10:30:00,299.57,300.13,299.45,300.1,7582.0,274.4789,274.992,274.3689,274.9645,7582.0
2021-10-29 10:40:00,300.2,301.3,300.18,301.02,9378.0,275.0561,276.064,275.0378,275.8074,9378.0
2021-10-29 10:50:00,301.01,301.23,300.86,301.1,9234.0,275.7983,275.9998,275.6608,275.8807,9234.0
2021-10-29 11:00:00,301.02,301.06,300.63,300.99,7490.0,275.8074,275.8441,275.4501,275.7799,7490.0
2021-10-29 11:10:00,301.05,301.1,300.61,300.72,5918.0,275.8349,275.8807,275.4318,275.5325,5918.0
2021-10-29 11:20:00,300.72,300.89,300.15,300.15,8621.0,275.5325,275.6883,275.0103,275.0103,8621.0
2021-10-29 11:30:00,300.21,300.39,299.94,300.11,5715.0,275.0653,275.2302,274.8179,274.9736,5715.0
2021-10-29 11:40:00,300.15,300.27,300.07,300.22,4307.0,275.0103,275.1202,274.937,275.0744,4307.0
2021-10-29 11:50:00,300.24,300.25,299.51,299.68,2836.0,275.0927,275.1019,274.4239,274.5796,2836.0
2021-10-29 12:00:00,299.68,299.81,299.57,299.76,4280.0,274.5796,274.6988,274.4789,274.6529,4280.0
2021-10-29 12:10:00,299.77,299.91,299.48,299.55,6225.0,274.6621,274.7904,274.3964,274.4605,6225.0
2021-10-29 12:20:00,299.36,299.88,299.29,299.85,6902.0,274.2865,274.7629,274.2223,274.7354,6902.0
2021-10-29 12:30:00,299.84,299.84,299.56,299.56,4165.0,274.7262,274.7262,274.4697,274.4697,4165.0
2021-10-29 12:40:00,299.5,299.68,299.5,299.56,2723.0,274.4147,274.5796,274.4147,274.4697,2723.0
2021-10-29 12:50:00,299.48,299.51,299.09,299.1,4622.0,274.3964,274.4239,274.0391,274.0482,4622.0
2021-10-29 13:00:00,299.05,299.54,299.04,299.54,5917.0,274.0024,274.4514,273.9933,274.4514,5917.0
2021-10-29 13:10:00,299.31,299.39,299.07,299.07,2108.0,274.2406,274.3139,274.0207,274.0207,2108.0
2021-10-29 13:20:00,299.08,299.21,298.87,299.13,8104.0,274.0299,274.149,273.8375,274.0757,8104.0
2021-10-29 13:30:00,299.13,299.26,299.07,299.14,6072.0,274.0757,274.1948,274.0207,274.0849,6072.0
2021-10-29 13:40:00,299.15,299.5,299.13,299.38,4900.0,274.094,274.4147,274.0757,274.3048,4900.0
2021-10-29 13:50:00,299.44,299.56,299.38,299.46,5182.0,274.3598,274.4697,274.3048,274.3781,5182.0
2021-10-29 14:00:00,299.5,299.5,298.93,299.03,7864.0,274.4147,274.4147,273.8925,273.9841,7864.0
2021-10-29 14:10:00,299.0,299.15,298.49,298.5,10166.0,273.9566,274.094,273.4893,273.4985,10166.0
2021-10-29 14:20:00,298.64,298.65,298.07,298.25,5839.0,273.6268,273.6359,273.1045,273.2694,5839.0
2021-10-29 14:30:00,298.13,298.42,298.05,298.38,5493.0,273.1595,273.4252,273.0862,273.3885,5493.0
2021-10-29 14:40:00,298.41,298.87,298.41,298.87,3459.0,273.416,273.8375,273.416,273.8375,3459.0
2021-10-29 14:50:00,298.85,299.05,298.83,299.01,6236.0,273.8192,274.0024,273.8008,273.9658,6236.0
2021-10-29 15:00:00,299.06,299.3,298.92,299.2,4347.0,274.0116,274.2315,273.8833,274.1399,4347.0
2021-10-29 15:10:00,299.17,299.24,298.55,298.57,5898.0,274.1124,274.1765,273.5443,273.5626,5898.0
2021-10-29 15:20:00,298.6,298.75,298.49,298.7,5509.0,273.5901,273.7275,273.4893,273.6817,5509.0
2021-10-29 15:30:00,298.76,298.83,298.5,298.82,10390.0,273.7367,273.8008,273.4985,273.7917,10390.0
2021-10-29 15:40:00,298.95,299.62,298.92,299.52,14260.0,273.9108,274.5247,273.8833,274.4331,14260.0
2021-10-29 15:50:00,299.65,300.54,299.53,299.95,83156.0,274.5522,275.3676,274.4422,274.827,83156.0
2021-11-01 09:30:00,299.61,300.94,299.15,299.27,17143.0,274.5155,275.7341,274.094,274.204,17143.0
2021-11-01 09:40:00,299.44,300.4,299.27,299.38,6106.0,274.3598,275.2393,274.204,274.3048,6106.0
2021-11-01 09:50:00,299.49,299.97,299.37,299.81,5642.0,274.4056,274.8454,274.2956,274.6988,5642.0
2021-11-01 10:00:00,299.64,300.07,299.33,299.98,7855.0,274.543,274.937,274.259,274.8545,7855.0
2021-11-01 10:10:00,299.87,299.98,299.21,299.41,5650.0,274.7537,274.8545,274.149,274.3323,5650.0
2021-11-01 10:20:00,299.28,299.28,298.51,298.99,3719.0,274.2132,274.2132,273.5076,273.9474,3719.0
2021-11-01 10:30:00,299.0,299.44,298.7,298.99,2921.0,273.9566,274.3598,273.6817,273.9474,2921.0
2021-11-01 10:40:00,299.14,299.5,299.01,299.01,4788.0,274.0849,274.4147,273.9658,273.9658,4788.0
2021-11-01 10:50:00,298.89,299.45,298.74,298.97,6114.0,273.8558,274.3689,273.7184,273.9291,6114.0
2021-11-01 11:00:00,299.01,299.51,298.86,298.86,4492.0,273.9658,274.4239,273.8283,273.8283,4492.0
2021-11-01 11:10:00,298.73,299.08,298.55,298.74,5789.0,273.7092,274.0299,273.5443,273.7184,5789.0
2021-11-01 11:20:00,299.05,299.21,298.8,299.03,6075.0,274.0024,274.149,273.7734,273.9841,6075.0
2021-11-01 11:30:00,299.03,299.47,298.97,299.28,4779.0,273.9841,274.3872,273.9291,274.2132,4779.0
2021-11-01 11:40:00,299.25,299.55,299.14,299.5,4428.0,274.1857,274.4605,274.0849,274.4147,4428.0
2021-11-01 11:50:00,299.65,300.21,299.57,300.21,4537.0,274.5522,275.0653,274.4789,275.0653,4537.0
2021-11-01 12:00:00,300.04,300.25,299.99,299.99,4119.0,274.9095,275.1019,274.8637,274.8637,4119.0
2021-11-01 12:10:00,300.02,300.2,299.71,299.74,2196.0,274.8912,275.0561,274.6071,274.6346,2196.0
2021-11-01 12:20:00,299.81,300.15,299.61,299.75,28887.0,274.6988,275.0103,274.5155,274.6438,28887.0
2021-11-01 12:30:00,299.75,299.75,299.35,299.63,4185.0,274.6438,274.6438,274.2773,274.5338,4185.0
2021-11-01 12:40:00,299.66,299.71,299.35,299.58,2500.0,274.5613,274.6071,274.2773,274.488,2500.0
2021-11-01 12:50:00,299.76,300.25,299.76,300.12,4726.0,274.6529,275.1019,274.6529,274.9828,4726.0
2021-11-01 13:00:00,300.04,300.12,299.64,299.66,4683.0,274.9095,274.9828,274.543,274.5613,4683.0
2021-11-01 13:10:00,299.6,300.01,299.36,299.94,2085.0,274.5064,274.882,274.2865,274.8179,2085.0
2021-11-01 13:20:00,299.94,300.08,299.49,299.82,5752.0,274.8179,274.9461,274.4056,274.7079,5752.0
2021-11-01 13:30:00,299.73,299.75,299.56,299.68,5062.0,274.6255,274.6438,274.4697,274.5796,5062.0
2021-11-01 13:40:00,299.68,299.68,299.29,299.32,7136.0,274.5796,274.5796,274.2223,274.2498,7136.0
2021-11-01 13:50:00,299.26,299.38,299.07,299.31,6096.0,274.1948,274.3048,274.0207,274.2406,6096.0
2021-11-01 14:00:00,299.14,299.32,298.91,299.1,3452.0,274.0849,274.2498,273.8741,274.0482,3452.0
2021-11-01 14:10:00,299.11,299.13,298.97,299.08,2056.0,274.0574,274.0757,273.9291,274.0299,2056.0
2021-11-01 14:20:00,298.98,299.29,298.92,299.16,6300.0,273.9383,274.2223,273.8833,274.1032,6300.0
2021-11-01 14:30:00,299.19,299.47,299.16,299.21,3046.0,274.1307,274.3872,274.1032,274.149,3046.0
2021-11-01 14:40:00,299.29,299.42,299.19,299.26,3774.0,274.2223,274.3414,274.1307,274.1948,3774.0
2021-11-01 14:50:00,299.23,299.28,298.95,298.95,7055.0,274.1673,274.2132,273.9108,273.9108,7055.0
2021-11-01 15:00:00,298.93,298.97,298.74,298.86,3489.0,273.8925,273.9291,273.7184,273.8283,3489.0
2021-11-01 15:10:00,298.86,298.92,298.68,298.75,8465.0,273.8283,273.8833,273.6634,273.7275,8465.0
2021-11-01 15:20:00,298.74,298.8,298.39,298.5,10908.0,273.7184,273.7734,273.3977,273.4985,10908.0
2021-11-01 15:30:00,298.54,298.96,298.5,298.64,8700.0,273.5351,273.92,273.4985,273.6268,8700.0
2021-11-01 15:40:00,298.74,298.76,298.32,298.38,13738.0,273.7184,273.7367,273.3336,273.3885,13738.0
2021-11-01 15:50:00,298.32,298.39,297.8,297.98,63474.0,273.3336,273.3977,272.8571,273.022,63474.0
2021-11-02 09:30:00,298.49,299.09,297.95,298.19,16829.0,273.4893,274.0391,272.9945,273.2144,16829.0
2021-11-02 09:40:00,298.57,298.57,296.94,298.34,11156.0,273.5626,273.5626,272.0691,273.3519,11156.0
2021-11-02 09:50:00,298.26,299.29,298.25,298.77,11258.0,273.2786,274.2223,273.2694,273.7459,11258.0
2021-11-02 10:00:00,298.91,299.45,298.63,299.37,8254.0,273.8741,274.3689,273.6176,274.2956,8254.0
2021-11-02 10:10:00,299.28,299.38,298.84,299.05,9071.0,274.2132,274.3048,273.81,274.0024,9071.0
2021-11-02 10:20:00,299.19,299.69,299.08,299.67,5862.0,274.1307,274.5888,274.0299,274.5705,5862.0
2021-11-02 10:30:00,299.56,299.56,298.85,298.97,6264.0,274.4697,274.4697,273.8192,273.9291,6264.0
2021-11-02 10:40:00,298.99,299.31,298.64,298.76,9797.0,273.9474,274.2406,273.6268,273.7367,9797.0
2021-11-02 10:50:00,298.6,298.88,298.13,298.84,10705.0,273.5901,273.8467,273.1595,273.81,10705.0
2021-11-02 11:00:00,298.76,298.85,298.26,298.31,16945.0,273.7367,273.8192,273.2786,273.3244,16945.0
2021-11-02 11:10:00,298.28,298.31,297.91,298.14,8084.0,273.2969,273.3244,272.9579,273.1686,8084.0
2021-11-02 11:20:00,298.23,298.28,297.91,297.94,7464.0,273.2511,273.2969,272.9579,272.9854,7464.0
2021-11-02 11:30:00,297.89,298.3,297.72,298.15,13455.0,272.9396,273.3152,272.7838,273.1778,13455.0
2021-11-02 11:40:00,298.09,298.31,297.8,298.11,11782.0,273.1228,273.3244,272.8571,273.1411,11782.0
2021-11-02 11:50:00,298.12,298.12,297.79,297.9,4033.0,273.1503,273.1503,272.848,272.9487,4033.0
2021-11-02 12:00:00,297.8,298.05,297.8,298.01,8207.0,272.8571,273.0862,272.8571,273.0495,8207.0
2021-11-02 12:10:00,297.97,298.61,297.89,298.61,11787.0,273.0129,273.5993,272.9396,273.5993,11787.0
2021-11-02 12:20:00,298.83,298.87,298.39,298.65,6630.0,273.8008,273.8375,273.3977,273.6359,6630.0
2021-11-02 12:30:00,298.59,298.87,298.59,298.66,9443.0,273.5809,273.8375,273.5809,273.6451,9443.0
2021-11-02 12:40:00,298.79,299.11,298.67,298.7,6500.0,273.7642,274.0574,273.6542,273.6817,6500.0
2021-11-02 12:50:00,298.72,299.11,298.69,298.71,4716.0,273.7001,274.0574,273.6726,273.6909,4716.0
2021-11-02 13:00:00,298.7,298.75,298.56,298.63,2612.0,273.6817,273.7275,273.5535,273.6176,2612.0
2021-11-02 13:10:00,298.78,298.97,298.65,298.94,4628.0,273.755,273.9291,273.6359,273.9016,4628.0
2021-11-02 13:20:00,299.0,299.03,298.83,298.86,4271.0,273.9566,273.9841,273.8008,273.8283,4271.0
2021-11-02 13:30:00,298.8,299.05,298.74,299.03,4797.0,273.7734,274.0024,273.7184,273.9841,4797.0
2021-11-02 13:40:00,298.97,299.41,298.96,299.21,5029.0,273.9291,274.3323,273.92,274.149,5029.0
2021-11-02 13:50:00,299.13,299.38,299.13,299.33,3868.0,274.0757,274.3048,274.0757,274.259,3868.0
2021-11-02 14:00:00,299.36,299.39,298.5,298.5,7410.0,274.2865,274.3139,273.4985,273.4985,7410.0
2021-11-02 14:10:00,298.57,298.73,298.39,298.44,8401.0,273.5626,273.7092,273.3977,273.4435,8401.0
2021-11-02 14:20:00,298.48,298.54,297.95,298.12,15538.0,273.4802,273.5351,272.9945,273.1503,15538.0
2021-11-02 14:30:00,298.12,298.2,297.69,298.03,13340.0,273.1503,273.2236,272.7563,273.0678,13340.0
2021-11-02 14:40:00,298.03,298.5,297.96,298.16,18844.0,273.0678,273.4985,273.0037,273.187,18844.0
2021-11-02 14:50:00,298.16,298.27,297.58,297.58,18660.0,273.187,273.2877,272.6555,272.6555,18660.0
2021-11-02 15:00:00,297.7,297.99,297.62,297.68,12295.0,272.7655,273.0312,272.6922,272.7472,12295.0
2021-11-02 15:10:00,297.66,297.66,297.37,297.39,8101.0,272.7288,272.7288,272.4631,272.4815,8101.0
2021-11-02 15:20:00,297.42,298.04,297.34,298.01,8696.0,272.5089,273.077,272.4356,273.0495,8696.0
2021-11-02 15:30:00,297.94,298.6,297.83,298.45,12427.0,272.9854,273.5901,272.8846,273.4527,12427.0
2021-11-02 15:40:00,298.45,298.93,298.34,298.8,17223.0,273.4527,273.8925,273.3519,273.7734,17223.0
2021-11-02 15:50:00,298.76,298.76,297.88,298.14,83089.0,273.7367,273.7367,272.9304,273.1686,83089.0
2021-11-03 09:30:00,298.62,299.95,298.16,299.53,33327.0,273.6084,274.827,273.187,274.4422,33327.0
2021-11-03 09:40:00,299.21,300.12,298.65,299.67,18469.0,274.149,274.9828,273.6359,274.5705,18469.0
2021-11-03 09:50:00,299.67,300.31,299.18,299.82,13764.0,274.5705,275.1569,274.1215,274.7079,13764.0
2021-11-03 10:00:00,299.76,299.83,298.21,298.21,16321.0,274.6529,274.7171,273.2328,273.2328,16321.0
2021-11-03 10:10:00,298.54,299.93,298.34,299.66,12378.0,273.5351,274.8087,273.3519,274.5613,12378.0
2021-11-03 10:20:00,299.65,300.49,299.47,300.26,7459.0,274.5522,275.3218,274.3872,275.1111,7459.0
2021-11-03 10:30:00,300.13,300.43,299.76,300.26,5777.0,274.992,275.2668,274.6529,275.1111,5777.0
2021-11-03 10:40:00,300.17,300.99,300.07,300.91,10579.0,275.0286,275.7799,274.937,275.7066,10579.0
2021-11-03 10:50:00,300.85,301.61,300.82,301.23,10755.0,275.6517,276.348,275.6242,275.9998,10755.0
2021-11-03 11:00:00,301.15,301.16,300.51,300.82,5833.0,275.9265,275.9357,275.3401,275.6242,5833.0
2021-11-03 11:10:00,300.77,300.87,299.84,299.85,11375.0,275.5784,275.67,274.7262,274.7354,11375.0
2021-11-03 11:20:00,299.95,300.56,299.88,300.49,9492.0,274.827,275.3859,274.7629,275.3218,9492.0
2021-11-03 11:30:00,300.55,301.04,300.41,300.94,6861.0,275.3768,275.8257,275.2485,275.7341,6861.0
2021-11-03 11:40:00,300.98,301.32,300.93,301.32,2477.0,275.7708,276.0823,275.725,276.0823,2477.0
2021-11-03 11:50:00,301.36,301.36,300.84,300.93,6421.0,276.1189,276.1189,275.6425,275.725,6421.0
2021-11-03 12:00:00,301.0,301.37,301.0,301.34,2500.0,275.7891,276.1281,275.7891,276.1006,2500.0
2021-11-03 12:10:00,301.35,302.63,301.35,302.63,16668.0,276.1098,277.2826,276.1098,277.2826,16668.0
2021-11-03 12:20:00,302.62,303.0,302.29,302.65,15787.0,277.2734,277.6216,276.971,277.3009,15787.0
2021-11-03 12:30:00,302.68,303.04,302.43,303.01,13861.0,277.3284,277.6582,277.0993,277.6307,13861.0
2021-11-03 12:40:00,303.09,303.09,302.25,302.31,12551.0,277.704,277.704,276.9344,276.9894,12551.0
2021-11-03 12:50:00,302.33,302.54,301.91,302.21,11960.0,277.0077,277.2001,276.6229,276.8977,11960.0
2021-11-03 13:00:00,302.19,302.19,301.57,302.18,8095.0,276.8794,276.8794,276.3113,276.8703,8095.0
2021-11-03 13:10:00,302.07,302.07,301.58,301.68,6814.0,276.7695,276.7695,276.3205,276.4121,6814.0
2021-11-03 13:20:00,301.61,301.76,301.39,301.52,6091.0,276.348,276.4854,276.1464,276.2655,6091.0
2021-11-03 13:30:00,301.46,301.57,301.12,301.24,3914.0,276.2106,276.3113,275.899,276.009,3914.0
2021-11-03 13:40:00,301.24,301.29,300.8,300.8,7375.0,276.009,276.0548,275.6058,275.6058,7375.0
2021-11-03 13:50:00,300.77,300.99,300.53,300.81,5859.0,275.5784,275.7799,275.3585,275.615,5859.0
2021-11-03 14:00:00,300.85,301.43,300.73,300.77,8612.0,275.6517,276.1831,275.5417,275.5784,8612.0
2021-11-03 14:10:00,300.62,300.96,300.14,300.82,5886.0,275.4409,275.7524,275.0011,275.6242,5886.0
2021-11-03 14:20:00,300.84,301.02,300.46,300.5,9250.0,275.6425,275.8074,275.2943,275.331,9250.0
2021-11-03 14:30:00,300.45,300.45,299.98,299.98,7948.0,275.2852,275.2852,274.8545,274.8545,7948.0
2021-11-03 14:40:00,300.11,300.76,299.98,300.74,26590.0,274.9736,275.5692,274.8545,275.5509,26590.0
2021-11-03 14:50:00,300.75,301.27,300.65,300.88,13374.0,275.56,276.0365,275.4684,275.6791,13374.0
2021-11-03 15:00:00,300.88,300.99,300.38,300.61,12593.0,275.6791,275.7799,275.221,275.4318,12593.0
2021-11-03 15:10:00,300.72,301.06,300.53,300.94,11459.0,275.5325,275.8441,275.3585,275.7341,11459.0
2021-11-03 15:20:00,300.94,301.74,300.79,301.69,14633.0,275.7341,276.4671,275.5967,276.4213,14633.0
2021-11-03 15:30:00,301.66,301.86,301.38,301.56,21247.0,276.3938,276.5771,276.1373,276.3022,21247.0
2021-11-03 15:40:00,301.53,303.21,301.5,303.03,54825.0,276.2747,277.814,276.2472,277.6491,54825.0
2021-11-03 15:50:00,303.0,303.06,301.89,301.97,68381.0,277.6216,277.6766,276.6045,276.6778,68381.0
2021-11-04 09:30:00,294.29,294.29,292.02,292.85,47346.0,269.6411,269.6411,267.5612,268.3217,47346.0
2021-11-04 09:40:00,292.74,296.76,292.74,296.01,30203.0,268.2209,271.9042,268.2209,271.217,30203.0
2021-11-04 09:50:00,295.98,298.11,295.98,296.93,24857.0,271.1896,273.1411,271.1896,272.06,24857.0
2021-11-04 10:00:00,296.91,299.36,295.95,299.36,23156.0,272.0417,274.2865,271.1621,274.2865,23156.0
2021-11-04 10:10:00,299.1,299.26,298.3,298.88,12597.0,274.0482,274.1948,273.3152,273.8467,12597.0
2021-11-04 10:20:00,298.69,299.16,298.27,298.38,10508.0,273.6726,274.1032,273.2877,273.3885,10508.0
2021-11-04 10:30:00,298.47,299.54,298.1,299.24,16319.0,273.471,274.4514,273.132,274.1765,16319.0
2021-11-04 10:40:00,299.35,299.37,297.2,297.2,17156.0,274.2773,274.2956,272.3074,272.3074,17156.0
2021-11-04 10:50:00,297.08,297.78,296.23,297.69,40892.0,272.1974,272.8388,271.4186,272.7563,40892.0
2021-11-04 11:00:00,297.52,298.21,297.25,298.16,16602.0,272.6006,273.2328,272.3532,273.187,16602.0
2021-11-04 11:10:00,298.17,298.87,297.86,298.49,18448.0,273.1961,273.8375,272.9121,273.4893,18448.0
2021-11-04 11:20:00,298.78,298.78,296.41,297.8,12697.0,273.755,273.755,271.5835,272.8571,12697.0
2021-11-04 11:30:00,297.7,299.07,297.55,298.96,9906.0,272.7655,274.0207,272.6281,273.92,9906.0
2021-11-04 11:40:00,298.98,299.55,298.83,299.37,11481.0,273.9383,274.4605,273.8008,274.2956,11481.0
2021-11-04 11:50:00,299.37,299.51,299.0,299.18,12555.0,274.2956,274.4239,273.9566,274.1215,12555.0
2021-11-04 12:00:00,299.09,299.12,298.22,298.52,10011.0,274.0391,274.0666,273.2419,273.5168,10011.0
2021-11-04 12:10:00,298.42,298.42,297.6,297.74,8862.0,273.4252,273.4252,272.6739,272.8021,8862.0
2021-11-04 12:20:00,297.77,298.5,297.36,297.83,26260.0,272.8296,273.4985,272.454,272.8846,26260.0
2021-11-04 12:30:00,297.83,298.06,297.52,297.84,9717.0,272.8846,273.0953,272.6006,272.8938,9717.0
2021-11-04 12:40:00,297.89,298.07,297.76,297.94,7841.0,272.9396,273.1045,272.8205,272.9854,7841.0
2021-11-04 12:50:00,297.94,298.48,297.93,298.25,7513.0,272.9854,273.4802,272.9762,273.2694,7513.0
2021-11-04 13:00:00,298.35,298.35,297.74,298.19,12120.0,273.361,273.361,272.8021,273.2144,12120.0
2021-11-04 13:10:00,298.19,299.31,298.19,298.74,12766.0,273.2144,274.2406,273.2144,273.7184,12766.0
2021-11-04 13:20:00,298.7,298.7,298.2,298.62,10180.0,273.6817,273.6817,273.2236,273.6084,10180.0
2021-11-04 13:30:00,298.6,298.74,298.4,298.69,9002.0,273.5901,273.7184,273.4069,273.6726,9002.0
2021-11-04 13:40:00,298.72,299.27,298.58,299.15,7078.0,273.7001,274.204,273.5718,274.094,7078.0
2021-11-04 13:50:00,299.13,299.48,298.92,299.48,5935.0,274.0757,274.3964,273.8833,274.3964,5935.0
2021-11-04 14:00:00,299.39,299.48,298.68,299.03,18971.0,274.3139,274.3964,273.6634,273.9841,18971.0
2021-11-04 14:10:00,298.96,299.12,298.71,298.75,7903.0,273.92,274.0666,273.6909,273.7275,7903.0
2021-11-04 14:20:00,298.73,299.61,298.63,299.5,7613.0,273.7092,274.5155,273.6176,274.4147,7613.0
2021-11-04 14:30:00,299.41,299.95,299.34,299.8,10606.0,274.3323,274.827,274.2681,274.6896,10606.0
2021-11-04 14:40:00,299.83,300.07,299.78,300.04,7806.0,274.7171,274.937,274.6713,274.9095,7806.0
2021-11-04 14:50:00,300.05,300.64,299.83,300.31,5635.0,274.9187,275.4592,274.7171,275.1569,5635.0
2021-11-04 15:00:00,300.4,300.57,299.88,300.56,10306.0,275.2393,275.3951,274.7629,275.3859,10306.0
2021-11-04 15:10:00,300.59,300.77,300.43,300.77,5205.0,275.4134,275.5784,275.2668,275.5784,5205.0
2021-11-04 15:20:00,300.79,300.99,300.3,300.49,11182.0,275.5967,275.7799,275.1477,275.3218,11182.0
2021-11-04 15:30:00,300.5,301.13,300.26,300.98,9037.0,275.331,275.9082,275.1111,275.7708,9037.0
2021-11-04 15:40:00,300.98,301.32,300.63,301.22,24613.0,275.7708,276.0823,275.4501,275.9907,24613.0
2021-11-04 15:50:00,301.17,301.57,300.97,301.4,84732.0,275.9449,276.3113,275.7616,276.1556,84732.0
2021-11-05 09:30:00,302.75,304.57,302.32,304.13,42456.0,277.3925,279.0601,276.9985,278.6569,42456.0
2021-11-05 09:40:00,304.3,305.34,303.67,305.14,15135.0,278.8127,279.7656,278.2355,279.5823,15135.0
2021-11-05 09:50:00,305.17,305.95,305.15,305.89,7656.0,279.6098,280.3245,279.5915,280.2695,7656.0
2021-11-05 10:00:00,305.95,306.13,305.28,305.42,16314.0,280.3245,280.4894,279.7106,279.8389,16314.0
2021-11-05 10:10:00,305.42,306.7,305.42,306.53,13285.0,279.8389,281.0117,279.8389,280.8559,13285.0
2021-11-05 10:20:00,306.53,307.5,306.5,307.21,17392.0,280.8559,281.7447,280.8284,281.479,17392.0
2021-11-05 10:30:00,307.13,307.39,306.75,307.09,33964.0,281.4057,281.6439,281.0575,281.369,33964.0
2021-11-05 10:40:00,306.95,307.41,306.83,307.26,15152.0,281.2407,281.6622,281.1308,281.5248,15152.0
2021-11-05 10:50:00,307.26,307.53,306.87,306.97,15778.0,281.5248,281.7722,281.1674,281.2591,15778.0
2021-11-05 11:00:00,306.87,307.44,306.35,306.48,25432.0,281.1674,281.6897,280.691,280.8101,25432.0
2021-11-05 11:10:00,306.42,307.1,306.41,306.81,15423.0,280.7551,281.3782,280.746,281.1125,15423.0
2021-11-05 11:20:00,306.65,307.44,306.64,307.41,20462.0,280.9659,281.6897,280.9567,281.6622,20462.0
2021-11-05 11:30:00,307.3,307.44,307.0,307.22,16933.0,281.5614,281.6897,281.2865,281.4881,16933.0
2021-11-05 11:40:00,307.22,307.25,306.95,307.11,16420.0,281.4881,281.5156,281.2407,281.3873,16420.0
2021-11-05 11:50:00,307.09,307.11,306.39,306.51,13736.0,281.369,281.3873,280.7276,280.8376,13736.0
2021-11-05 12:00:00,306.23,307.26,306.21,307.13,11812.0,280.581,281.5248,280.5627,281.4057,11812.0
2021-11-05 12:10:00,307.13,307.2,306.79,307.13,16984.0,281.4057,281.4698,281.0941,281.4057,16984.0
2021-11-05 12:20:00,307.12,307.24,306.82,306.87,19167.0,281.3965,281.5064,281.1216,281.1674,19167.0
2021-11-05 12:30:00,306.88,307.04,306.11,306.58,37899.0,281.1766,281.3232,280.4711,280.9017,37899.0
2021-11-05 12:40:00,306.63,306.79,306.24,306.5,32831.0,280.9475,281.0941,280.5902,280.8284,32831.0
2021-11-05 12:50:00,306.5,306.91,306.5,306.7,20479.0,280.8284,281.2041,280.8284,281.0117,20479.0
2021-11-05 13:00:00,306.69,306.83,306.5,306.54,6620.0,281.0025,281.1308,280.8284,280.8651,6620.0
2021-11-05 13:10:00,306.59,306.89,306.55,306.77,8329.0,280.9109,281.1858,280.8742,281.0758,8329.0
2021-11-05 13:20:00,306.74,306.97,306.41,306.58,12213.0,281.0483,281.2591,280.746,280.9017,12213.0
2021-11-05 13:30:00,306.77,307.25,306.71,307.17,6315.0,281.0758,281.5156,281.0208,281.4423,6315.0
2021-11-05 13:40:00,307.09,307.53,307.08,307.2,10134.0,281.369,281.7722,281.3598,281.4698,10134.0
2021-11-05 13:50:00,307.23,307.65,307.05,307.65,7302.0,281.4973,281.8821,281.3324,281.8821,7302.0
2021-11-05 14:00:00,307.52,309.73,307.49,308.82,58543.0,281.763,283.7879,281.7355,282.9541,58543.0
2021-11-05 14:10:00,308.73,309.63,308.61,309.51,22368.0,282.8716,283.6963,282.7617,283.5863,22368.0
2021-11-05 14:20:00,309.42,309.51,307.89,308.07,15352.0,283.5039,283.5863,282.102,282.2669,15352.0
2021-11-05 14:30:00,307.94,308.24,307.36,308.0,31547.0,282.1478,282.4227,281.6164,282.2028,31547.0
2021-11-05 14:40:00,307.96,308.04,307.72,307.89,16844.0,282.1661,282.2394,281.9462,282.102,16844.0
2021-11-05 14:50:00,307.96,309.0,307.96,308.96,24123.0,282.1661,283.119,282.1661,283.0824,24123.0
2021-11-05 15:00:00,308.9,308.9,308.37,308.54,27173.0,283.0274,283.0274,282.5418,282.6976,27173.0
2021-11-05 15:10:00,308.57,308.6,308.05,308.42,17659.0,282.725,282.7525,282.2486,282.5876,17659.0
2021-11-05 15:20:00,308.47,308.47,307.65,308.33,18314.0,282.6334,282.6334,281.8821,282.5052,18314.0
2021-11-05 15:30:00,308.33,309.13,308.3,308.97,25448.0,282.5052,283.2381,282.4777,283.0915,25448.0
2021-11-05 15:40:00,309.02,309.48,308.69,309.21,30712.0,283.1374,283.5588,282.835,283.3114,30712.0
2021-11-05 15:50:00,309.31,309.53,308.7,309.38,128837.0,283.4031,283.6046,282.8442,283.4672,128837.0
2021-11-08 09:30:00,309.78,310.0,307.5,309.41,35119.0,283.8337,284.0353,281.7447,283.4947,35119.0
2021-11-08 09:40:00,309.47,311.44,309.46,310.5,22664.0,283.5497,285.3547,283.5405,284.4934,22664.0
2021-11-08 09:50:00,310.69,311.28,310.27,311.26,14486.0,284.6675,285.2081,284.2827,285.1897,14486.0
2021-11-08 10:00:00,310.98,311.6,310.59,311.21,21272.0,284.9332,285.5013,284.5759,285.1439,21272.0
2021-11-08 10:10:00,311.22,312.3,311.22,311.84,26516.0,285.1531,286.1426,285.1531,285.7212,26516.0
2021-11-08 10:20:00,311.89,312.58,311.63,311.63,11711.0,285.767,286.3992,285.5288,285.5288,11711.0
2021-11-08 10:30:00,311.63,312.83,311.62,312.75,20371.0,285.5288,286.6282,285.5196,286.5549,20371.0
2021-11-08 10:40:00,312.77,313.17,312.56,312.97,23674.0,286.5733,286.9398,286.3809,286.7565,23674.0
2021-11-08 10:50:00,312.95,313.04,311.25,311.26,28511.0,286.7382,286.8207,285.1806,285.1897,28511.0
2021-11-08 11:00:00,311.25,311.59,310.74,310.74,5958.0,285.1806,285.4921,284.7133,284.7133,5958.0
2021-11-08 11:10:00,310.58,310.71,310.21,310.21,6784.0,284.5667,284.6858,284.2277,284.2277,6784.0
2021-11-08 11:20:00,310.33,311.5,310.33,310.67,29220.0,284.3376,285.4096,284.3376,284.6492,29220.0
2021-11-08 11:30:00,310.79,311.66,310.74,311.41,14272.0,284.7591,285.5562,284.7133,285.3272,14272.0
2021-11-08 11:40:00,311.35,311.75,311.31,311.51,12505.0,285.2722,285.6387,285.2356,285.4188,12505.0
2021-11-08 11:50:00,311.59,311.7,311.29,311.66,8808.0,285.4921,285.5929,285.2172,285.5562,8808.0
2021-11-08 12:00:00,311.58,311.78,311.36,311.52,6729.0,285.4829,285.6662,285.2814,285.428,6729.0
2021-11-08 12:10:00,311.57,311.64,311.1,311.31,14196.0,285.4738,285.5379,285.0431,285.2356,14196.0
2021-11-08 12:20:00,311.28,312.46,311.13,312.15,22642.0,285.2081,286.2892,285.0706,286.0052,22642.0
2021-11-08 12:30:00,312.1,312.1,311.42,311.93,15554.0,285.9594,285.9594,285.3363,285.8036,15554.0
2021-11-08 12:40:00,311.83,312.2,311.81,312.06,10274.0,285.712,286.051,285.6937,285.9227,10274.0
2021-11-08 12:50:00,312.09,312.34,311.93,312.34,19630.0,285.9502,286.1793,285.8036,286.1793,19630.0
2021-11-08 13:00:00,312.34,312.87,312.22,312.6,23527.0,286.1793,286.6649,286.0693,286.4175,23527.0
2021-11-08 13:10:00,312.6,312.78,312.32,312.42,17216.0,286.4175,286.5824,286.161,286.2526,17216.0
2021-11-08 13:20:00,312.43,312.7,312.2,312.55,9066.0,286.2617,286.5091,286.051,286.3717,9066.0
2021-11-08 13:30:00,312.53,312.61,312.15,312.32,10278.0,286.3534,286.4267,286.0052,286.161,10278.0
2021-11-08 13:40:00,312.34,312.53,312.13,312.13,3987.0,286.1793,286.3534,285.9869,285.9869,3987.0
2021-11-08 13:50:00,312.13,312.14,311.69,311.98,9140.0,285.9869,285.996,285.5837,285.8494,9140.0
2021-11-08 14:00:00,312.0,312.36,312.0,312.16,6520.0,285.8678,286.1976,285.8678,286.0144,6520.0
2021-11-08 14:10:00,312.18,312.32,311.69,311.81,7057.0,286.0327,286.161,285.5837,285.6937,7057.0
2021-11-08 14:20:00,311.79,312.11,311.7,312.05,13514.0,285.6754,285.9685,285.5929,285.9136,13514.0
2021-11-08 14:30:00,312.04,312.29,311.97,312.23,17658.0,285.9044,286.1335,285.8403,286.0785,17658.0
2021-11-08 14:40:00,312.23,312.79,312.22,312.5,17405.0,286.0785,286.5916,286.0693,286.3259,17405.0
2021-11-08 14:50:00,312.52,312.75,312.02,312.33,13379.0,286.3442,286.5549,285.8861,286.1701,13379.0
2021-11-08 15:00:00,312.34,312.42,311.94,312.4,8185.0,286.1793,286.2526,285.8128,286.2343,8185.0
2021-11-08 15:10:00,312.2,313.04,312.2,313.0,10320.0,286.051,286.8207,286.051,286.784,10320.0
2021-11-08 15:20:00,313.04,313.66,313.03,313.39,18416.0,286.8207,287.3887,286.8115,287.1413,18416.0
2021-11-08 15:30:00,313.32,313.57,312.9,313.02,30832.0,287.0772,287.3063,286.6924,286.8023,30832.0
2021-11-08 15:40:00,313.04,313.83,312.84,312.86,42866.0,286.8207,287.5445,286.6374,286.6557,42866.0
2021-11-08 15:50:00,312.86,313.59,312.45,312.6,158330.0,286.6557,287.3246,286.2801,286.4175,158330.0
2021-11-09 09:30:00,312.81,312.81,311.79,312.6,16063.0,286.6099,286.6099,285.6754,286.4175,16063.0
2021-11-09 09:40:00,312.58,313.43,311.97,312.81,89000.0,286.3992,287.178,285.8403,286.6099,89000.0
2021-11-09 09:50:00,312.79,313.26,312.46,312.6,30043.0,286.5916,287.0222,286.2892,286.4175,30043.0
2021-11-09 10:00:00,312.53,312.88,311.47,312.21,11216.0,286.3534,286.6741,285.3822,286.0602,11216.0
2021-11-09 10:10:00,312.18,313.33,312.09,313.1,15286.0,286.0327,287.0864,285.9502,286.8756,15286.0
2021-11-09 10:20:00,313.09,313.64,312.96,313.45,5381.0,286.8665,287.3704,286.7474,287.1963,5381.0
2021-11-09 10:30:00,313.66,314.28,313.52,313.82,9808.0,287.3887,287.9568,287.2605,287.5353,9808.0
2021-11-09 10:40:00,313.81,314.67,313.72,314.65,22632.0,287.5262,288.3141,287.4437,288.2958,22632.0
2021-11-09 10:50:00,314.65,315.0,314.53,314.9,24116.0,288.2958,288.6165,288.1859,288.5249,24116.0
2021-11-09 11:00:00,314.94,315.02,314.33,314.36,13526.0,288.5615,288.6348,288.0026,288.0301,13526.0
2021-11-09 11:10:00,314.37,314.58,313.95,314.5,19186.0,288.0393,288.2317,287.6544,288.1584,19186.0
2021-11-09 11:20:00,314.56,314.56,313.91,313.99,11979.0,288.2133,288.2133,287.6178,287.6911,11979.0
2021-11-09 11:30:00,313.98,314.59,313.7,314.5,15192.0,287.6819,288.2408,287.4254,288.1584,15192.0
2021-11-09 11:40:00,314.47,314.55,313.2,313.21,15334.0,288.1309,288.2042,286.9673,286.9764,15334.0
2021-11-09 11:50:00,313.11,313.26,312.66,313.26,18684.0,286.8848,287.0222,286.4725,287.0222,18684.0
2021-11-09 12:00:00,313.24,313.35,312.79,313.19,7447.0,287.0039,287.1047,286.5916,286.9581,7447.0
2021-11-09 12:10:00,313.25,313.59,313.22,313.36,10832.0,287.0131,287.3246,286.9856,287.1139,10832.0
2021-11-09 12:20:00,313.22,313.36,312.96,313.1,5587.0,286.9856,287.1139,286.7474,286.8756,5587.0
2021-11-09 12:30:00,313.15,313.45,313.09,313.22,7463.0,286.9214,287.1963,286.8665,286.9856,7463.0
2021-11-09 12:40:00,313.14,313.7,313.06,313.7,13414.0,286.9123,287.4254,286.839,287.4254,13414.0
2021-11-09 12:50:00,313.71,314.0,313.48,313.9,21416.0,287.4345,287.7002,287.2238,287.6086,21416.0
2021-11-09 13:00:00,313.71,313.79,313.39,313.59,9127.0,287.4345,287.5078,287.1413,287.3246,9127.0
2021-11-09 13:10:00,313.54,313.88,313.54,313.87,5637.0,287.2788,287.5903,287.2788,287.5811,5637.0
2021-11-09 13:20:00,313.85,313.85,313.54,313.67,6902.0,287.5628,287.5628,287.2788,287.3979,6902.0
2021-11-09 13:30:00,313.69,314.15,313.66,313.92,8693.0,287.4162,287.8377,287.3887,287.6269,8693.0
2021-11-09 13:40:00,313.99,314.15,313.87,313.91,3069.0,287.6911,287.8377,287.5811,287.6178,3069.0
2021-11-09 13:50:00,313.91,314.12,313.74,313.82,5314.0,287.6178,287.8102,287.462,287.5353,5314.0
2021-11-09 14:00:00,313.88,314.32,313.82,313.99,9475.0,287.5903,287.9934,287.5353,287.6911,9475.0
2021-11-09 14:10:00,314.06,314.06,313.78,314.06,9617.0,287.7552,287.7552,287.4987,287.7552,9617.0
2021-11-09 14:20:00,314.09,314.12,313.83,314.0,10296.0,287.7827,287.8102,287.5445,287.7002,10296.0
2021-11-09 14:30:00,314.0,314.49,313.96,314.3,8443.0,287.7002,288.1492,287.6636,287.9751,8443.0
2021-11-09 14:40:00,314.44,314.62,314.3,314.44,9819.0,288.1034,288.2683,287.9751,288.1034,9819.0
2021-11-09 14:50:00,314.44,314.9,314.4,314.4,21322.0,288.1034,288.5249,288.0667,288.0667,21322.0
2021-11-09 15:00:00,314.39,314.39,313.97,314.26,15964.0,288.0576,288.0576,287.6728,287.9385,15964.0
2021-11-09 15:10:00,314.36,314.36,313.72,313.93,13686.0,288.0301,288.0301,287.4437,287.6361,13686.0
2021-11-09 15:20:00,313.9,314.2,313.24,313.36,61589.0,287.6086,287.8835,287.0039,287.1139,61589.0
2021-11-09 15:30:00,313.38,313.73,313.12,313.67,39266.0,287.1322,287.4529,286.894,287.3979,39266.0
2021-11-09 15:40:00,313.61,313.87,313.09,313.5,34412.0,287.3429,287.5811,286.8665,287.2421,34412.0
2021-11-09 15:50:00,313.56,313.92,313.11,313.85,104970.0,287.2971,287.6269,286.8848,287.5628,104970.0
2021-11-10 09:30:00,313.28,314.72,313.28,314.36,18902.0,287.0406,288.3599,287.0406,288.0301,18902.0
2021-11-10 09:40:00,314.2,314.22,313.02,313.32,7379.0,287.8835,287.9018,286.8023,287.0772,7379.0
2021-11-10 09:50:00,313.33,313.78,313.07,313.61,8628.0,287.0864,287.4987,286.8481,287.3429,8628.0
2021-11-10 10:00:00,313.76,314.03,313.45,313.98,13169.0,287.4803,287.7277,287.1963,287.6819,13169.0
2021-11-10 10:10:00,313.99,314.12,312.86,312.99,6896.0,287.6911,287.8102,286.6557,286.7748,6896.0
2021-11-10 10:20:00,313.04,313.67,313.03,313.49,6262.0,286.8207,287.3979,286.8115,287.233,6262.0
2021-11-10 10:30:00,313.44,313.84,313.24,313.84,4057.0,287.1872,287.5536,287.0039,287.5536,4057.0
2021-11-10 10:40:00,313.89,314.16,313.82,313.95,23779.0,287.5995,287.8468,287.5353,287.6544,23779.0
2021-11-10 10:50:00,313.8,314.05,313.63,313.97,11788.0,287.517,287.7461,287.3612,287.6728,11788.0
2021-11-10 11:00:00,314.06,314.1,313.9,313.94,44872.0,287.7552,287.7919,287.6086,287.6453,44872.0
2021-11-10 11:10:00,313.98,314.01,313.85,313.92,12009.0,287.6819,287.7094,287.5628,287.6269,12009.0
2021-11-10 11:20:00,314.0,314.38,313.97,314.24,6376.0,287.7002,288.0484,287.6728,287.9201,6376.0
2021-11-10 11:30:00,314.56,314.61,314.25,314.47,8215.0,288.2133,288.2592,287.9293,288.1309,8215.0
2021-11-10 11:40:00,314.43,314.73,314.28,314.46,3774.0,288.0942,288.3691,287.9568,288.1217,3774.0
2021-11-10 11:50:00,314.62,314.86,314.53,314.6,2597.0,288.2683,288.4882,288.1859,288.25,2597.0
2021-11-10 12:00:00,314.62,314.8,314.34,314.46,2769.0,288.2683,288.4332,288.0118,288.1217,2769.0
2021-11-10 12:10:00,314.52,314.66,314.24,314.26,8939.0,288.1767,288.305,287.9201,287.9385,8939.0
2021-11-10 12:20:00,314.29,314.3,314.08,314.25,9902.0,287.966,287.9751,287.7735,287.9293,9902.0
2021-11-10 12:30:00,314.25,314.33,313.89,314.2,5920.0,287.9293,288.0026,287.5995,287.8835,5920.0
2021-11-10 12:40:00,314.22,314.23,313.87,314.2,9677.0,287.9018,287.911,287.5811,287.8835,9677.0
2021-11-10 12:50:00,314.41,314.47,314.11,314.18,65065.0,288.0759,288.1309,287.801,287.8652,65065.0
2021-11-10 13:00:00,314.13,314.14,312.81,313.25,16182.0,287.8194,287.8285,286.6099,287.0131,16182.0
2021-11-10 13:10:00,313.28,313.66,313.05,313.28,9936.0,287.0406,287.3887,286.8298,287.0406,9936.0
2021-11-10 13:20:00,313.17,313.66,313.1,313.66,13500.0,286.9398,287.3887,286.8756,287.3887,13500.0
2021-11-10 13:30:00,313.63,314.16,313.61,313.99,21220.0,287.3612,287.8468,287.3429,287.6911,21220.0
2021-11-10 13:40:00,313.98,314.13,313.75,313.89,13232.0,287.6819,287.8194,287.4712,287.5995,13232.0
2021-11-10 13:50:00,313.76,314.3,313.76,314.21,5800.0,287.4803,287.9751,287.4803,287.8927,5800.0
2021-11-10 14:00:00,314.12,314.15,313.85,313.9,11358.0,287.8102,287.8377,287.5628,287.6086,11358.0
2021-11-10 14:10:00,313.93,314.46,313.85,314.18,8835.0,287.6361,288.1217,287.5628,287.8652,8835.0
2021-11-10 14:20:00,314.11,314.21,313.85,314.18,4900.0,287.801,287.8927,287.5628,287.8652,4900.0
2021-11-10 14:30:00,314.13,314.3,313.98,314.03,3801.0,287.8194,287.9751,287.6819,287.7277,3801.0
2021-11-10 14:40:00,313.96,314.47,313.85,314.47,9224.0,287.6636,288.1309,287.5628,288.1309,9224.0
2021-11-10 14:50:00,314.47,314.8,314.43,314.6,5073.0,288.1309,288.4332,288.0942,288.25,5073.0
2021-11-10 15:00:00,314.64,314.72,314.36,314.51,4825.0,288.2866,288.3599,288.0301,288.1675,4825.0
2021-11-10 15:10:00,314.63,314.81,314.5,314.64,5452.0,288.2775,288.4424,288.1584,288.2866,5452.0
2021-11-10 15:20:00,314.65,314.74,314.23,314.49,7894.0,288.2958,288.3783,287.911,288.1492,7894.0
2021-11-10 15:30:00,314.51,314.6,314.0,314.2,12420.0,288.1675,288.25,287.7002,287.8835,12420.0
2021-11-10 15:40:00,314.24,314.32,314.0,314.03,85513.0,287.9201,287.9934,287.7002,287.7277,85513.0
2021-11-10 15:50:00,314.07,314.65,314.07,314.27,92071.0,287.7644,288.2958,287.7644,287.9476,92071.0
2021-11-11 09:30:00,314.59,315.0,313.07,313.8,35225.0,288.2408,288.6165,286.8481,287.517,35225.0
2021-11-11 09:40:00,313.9,314.24,313.48,313.84,16027.0,287.6086,287.9201,287.2238,287.5536,16027.0
2021-11-11 09:50:00,313.83,314.15,313.75,314.15,16873.0,287.5445,287.8377,287.4712,287.8377,16873.0
2021-11-11 10:00:00,314.25,314.69,313.71,314.61,13041.0,287.9293,288.3325,287.4345,288.2592,13041.0
2021-11-11 10:10:00,314.33,314.36,312.61,312.86,26431.0,288.0026,288.0301,286.4267,286.6557,26431.0
2021-11-11 10:20:00,312.86,313.19,312.67,312.75,21444.0,286.6557,286.9581,286.4816,286.5549,21444.0
2021-11-11 10:30:00,312.92,313.56,312.88,313.29,38242.0,286.7107,287.2971,286.6741,287.0497,38242.0
2021-11-11 10:40:00,313.07,313.83,313.06,313.55,8368.0,286.8481,287.5445,286.839,287.2879,8368.0
2021-11-11 10:50:00,313.82,314.38,313.78,314.38,8334.0,287.5353,288.0484,287.4987,288.0484,8334.0
2021-11-11 11:00:00,314.44,314.66,313.94,313.94,11808.0,288.1034,288.305,287.6453,287.6453,11808.0
2021-11-11 11:10:00,313.91,314.03,313.57,313.69,5762.0,287.6178,287.7277,287.3063,287.4162,5762.0
2021-11-11 11:20:00,313.69,313.9,313.2,313.9,14655.0,287.4162,287.6086,286.9673,287.6086,14655.0
2021-11-11 11:30:00,313.9,314.5,313.66,314.5,13516.0,287.6086,288.1584,287.3887,288.1584,13516.0
2021-11-11 11:40:00,314.5,314.55,314.07,314.12,14748.0,288.1584,288.2042,287.7644,287.8102,14748.0
2021-11-11 11:50:00,314.12,314.3,314.05,314.3,4109.0,287.8102,287.9751,287.7461,287.9751,4109.0
2021-11-11 12:00:00,314.38,314.93,314.29,314.93,10565.0,288.0484,288.5524,287.966,288.5524,10565.0
2021-11-11 12:10:00,314.78,314.78,314.47,314.55,4730.0,288.4149,288.4149,288.1309,288.2042,4730.0
2021-11-11 12:20:00,314.5,314.65,314.37,314.45,4250.0,288.1584,288.2958,288.0393,288.1126,4250.0
2021-11-11 12:30:00,314.56,314.69,314.44,314.55,5906.0,288.2133,288.3325,288.1034,288.2042,5906.0
2021-11-11 12:40:00,314.54,315.13,314.36,314.94,11180.0,288.195,288.7356,288.0301,288.5615,11180.0
2021-11-11 12:50:00,314.93,315.13,314.93,315.02,1911.0,288.5524,288.7356,288.5524,288.6348,1911.0
2021-11-11 13:00:00,314.97,315.08,314.89,314.99,3822.0,288.589,288.6898,288.5157,288.6073,3822.0
2021-11-11 13:10:00,315.01,316.29,314.98,316.27,21564.0,288.6257,289.7984,288.5982,289.7801,21564.0
2021-11-11 13:20:00,316.12,316.39,315.89,316.05,31561.0,289.6427,289.8901,289.4319,289.5785,31561.0
2021-11-11 13:30:00,315.93,315.93,315.3,315.3,33709.0,289.4686,289.4686,288.8914,288.8914,33709.0
2021-11-11 13:40:00,315.05,315.55,315.05,315.13,8359.0,288.6623,289.1204,288.6623,288.7356,8359.0
2021-11-11 13:50:00,315.13,315.26,314.99,315.05,11779.0,288.7356,288.8547,288.6073,288.6623,11779.0
2021-11-11 14:00:00,315.0,315.18,314.96,315.04,10209.0,288.6165,288.7814,288.5798,288.6531,10209.0
2021-11-11 14:10:00,314.79,314.99,314.22,314.43,137263.0,288.4241,288.6073,287.9018,288.0942,137263.0
2021-11-11 14:20:00,314.34,314.62,313.94,314.05,15690.0,288.0118,288.2683,287.6453,287.7461,15690.0
2021-11-11 14:30:00,314.08,314.5,313.59,313.59,35741.0,287.7735,288.1584,287.3246,287.3246,35741.0
2021-11-11 14:40:00,313.67,313.78,312.97,313.05,120647.0,287.3979,287.4987,286.7565,286.8298,120647.0
2021-11-11 14:50:00,312.86,313.05,312.06,312.17,5927.0,286.6557,286.8298,285.9227,286.0235,5927.0
2021-11-11 15:00:00,312.21,312.21,311.65,311.89,6697.0,286.0602,286.0602,285.5471,285.767,6697.0
2021-11-11 15:10:00,311.89,312.01,311.11,311.12,21596.0,285.767,285.8769,285.0523,285.0615,21596.0
2021-11-11 15:20:00,311.26,311.9,311.08,311.44,41829.0,285.1897,285.7761,285.0248,285.3547,41829.0
2021-11-11 15:30:00,311.47,311.47,310.96,311.04,29261.0,285.3822,285.3822,284.9149,284.9882,29261.0
2021-11-11 15:40:00,311.04,311.22,310.8,311.09,25548.0,284.9882,285.1531,284.7683,285.034,25548.0
2021-11-11 15:50:00,311.22,311.22,310.39,310.69,84434.0,285.1531,285.1531,284.3926,284.6675,84434.0
2021-11-12 09:30:00,310.87,310.87,309.29,309.96,17441.0,284.8324,284.8324,283.3847,283.9986,17441.0
2021-11-12 09:40:00,309.77,310.2,309.69,309.7,9150.0,283.8245,284.2185,283.7512,283.7604,9150.0
2021-11-12 09:50:00,309.68,310.26,309.4,309.79,8571.0,283.7421,284.2735,283.4855,283.8429,8571.0
2021-11-12 10:00:00,309.66,310.14,309.44,309.92,20289.0,283.7238,284.1635,283.5222,283.962,20289.0
2021-11-12 10:10:00,310.0,310.53,309.65,310.53,15330.0,284.0353,284.5209,283.7146,284.5209,15330.0
2021-11-12 10:20:00,310.66,310.69,309.59,309.74,7058.0,284.64,284.6675,283.6596,283.7971,7058.0
2021-11-12 10:30:00,309.74,309.98,309.47,309.75,4940.0,283.7971,284.017,283.5497,283.8062,4940.0
2021-11-12 10:40:00,309.79,310.02,309.46,309.86,6507.0,283.8429,284.0536,283.5405,283.907,6507.0
2021-11-12 10:50:00,309.9,310.09,309.46,309.65,8685.0,283.9437,284.1177,283.5405,283.7146,8685.0
2021-11-12 11:00:00,309.73,310.15,309.73,310.04,17785.0,283.7879,284.1727,283.7879,284.0719,17785.0
2021-11-12 11:10:00,309.99,310.01,309.35,309.46,13852.0,284.0261,284.0444,283.4397,283.5405,13852.0
2021-11-12 11:20:00,309.46,309.94,309.22,309.87,15977.0,283.5405,283.9803,283.3206,283.9162,15977.0
2021-11-12 11:30:00,309.93,310.11,309.8,310.0,10981.0,283.9711,284.1361,283.852,284.0353,10981.0
2021-11-12 11:40:00,309.92,310.0,309.63,309.84,7039.0,283.962,284.0353,283.6963,283.8887,7039.0
2021-11-12 11:50:00,309.78,310.3,309.69,310.07,21700.0,283.8337,284.3101,283.7512,284.0994,21700.0
2021-11-12 12:00:00,310.07,310.07,309.71,309.8,10254.0,284.0994,284.0994,283.7696,283.852,10254.0
2021-11-12 12:10:00,309.83,310.22,309.83,310.0,18852.0,283.8795,284.2368,283.8795,284.0353,18852.0
2021-11-12 12:20:00,309.95,310.26,309.73,310.04,9406.0,283.9895,284.2735,283.7879,284.0719,9406.0
2021-11-12 12:30:00,309.96,310.34,309.89,310.34,15751.0,283.9986,284.3468,283.9345,284.3468,15751.0
2021-11-12 12:40:00,310.26,310.64,310.21,310.45,14210.0,284.2735,284.6217,284.2277,284.4476,14210.0
2021-11-12 12:50:00,310.49,310.5,310.16,310.28,7699.0,284.4842,284.4934,284.1819,284.2918,7699.0
2021-11-12 13:00:00,310.19,310.28,310.07,310.23,7657.0,284.2094,284.2918,284.0994,284.246,7657.0
2021-11-12 13:10:00,310.26,310.46,310.1,310.27,7941.0,284.2735,284.4567,284.1269,284.2827,7941.0
2021-11-12 13:20:00,310.35,310.38,310.1,310.19,7205.0,284.356,284.3834,284.1269,284.2094,7205.0
2021-11-12 13:30:00,310.25,310.3,310.13,310.17,10284.0,284.2643,284.3101,284.1544,284.191,10284.0
2021-11-12 13:40:00,310.17,310.31,310.09,310.2,7276.0,284.191,284.3193,284.1177,284.2185,7276.0
2021-11-12 13:50:00,310.16,310.33,310.06,310.25,5494.0,284.1819,284.3376,284.0903,284.2643,5494.0
2021-11-12 14:00:00,310.29,310.33,310.06,310.22,5707.0,284.301,284.3376,284.0903,284.2368,5707.0
2021-11-12 14:10:00,310.27,310.35,310.02,310.08,13334.0,284.2827,284.356,284.0536,284.1086,13334.0
2021-11-12 14:20:00,310.06,310.3,309.96,310.25,19517.0,284.0903,284.3101,283.9986,284.2643,19517.0
2021-11-12 14:30:00,310.25,310.41,310.16,310.38,11128.0,284.2643,284.4109,284.1819,284.3834,11128.0
2021-11-12 14:40:00,310.41,310.57,310.19,310.32,21471.0,284.4109,284.5575,284.2094,284.3285,21471.0
2021-11-12 14:50:00,310.3,310.41,310.16,310.2,6247.0,284.3101,284.4109,284.1819,284.2185,6247.0
2021-11-12 15:00:00,310.22,310.29,309.93,310.12,17260.0,284.2368,284.301,283.9711,284.1452,17260.0
2021-11-12 15:10:00,310.05,310.25,310.05,310.17,8547.0,284.0811,284.2643,284.0811,284.191,8547.0
2021-11-12 15:20:00,310.21,310.43,310.21,310.38,20207.0,284.2277,284.4293,284.2277,284.3834,20207.0
2021-11-12 15:30:00,310.37,310.6,310.37,310.5,40414.0,284.3743,284.585,284.3743,284.4934,40414.0
2021-11-12 15:40:00,310.44,310.58,310.07,310.23,26868.0,284.4384,284.5667,284.0994,284.246,26868.0
2021-11-12 15:50:00,310.25,310.58,309.99,310.0,142233.0,284.2643,284.5667,284.0261,284.0353,142233.0
2021-11-15 09:30:00,308.5,308.63,306.53,307.17,49952.0,282.6609,282.78,280.8559,281.4423,49952.0
2021-11-15 09:40:00,307.04,307.43,303.81,306.72,32483.0,281.3232,281.6805,278.3637,281.03,32483.0
2021-11-15 09:50:00,307.0,307.0,305.74,306.31,19531.0,281.2865,281.2865,280.1321,280.6543,19531.0
2021-11-15 10:00:00,306.25,306.39,305.83,306.15,15515.0,280.5994,280.7276,280.2145,280.5077,15515.0
2021-11-15 10:10:00,306.12,306.39,305.35,305.42,17551.0,280.4803,280.7276,279.7747,279.8389,17551.0
2021-11-15 10:20:00,305.48,305.57,304.57,305.12,23071.0,279.8939,279.9763,279.0601,279.564,23071.0
2021-11-15 10:30:00,305.15,305.81,305.0,305.26,19131.0,279.5915,280.1962,279.4541,279.6923,19131.0
2021-11-15 10:40:00,305.2,305.47,304.86,305.0,41989.0,279.6373,279.8847,279.3258,279.4541,41989.0
2021-11-15 10:50:00,305.1,305.12,303.91,304.77,25118.0,279.5457,279.564,278.4554,279.2433,25118.0
2021-11-15 11:00:00,304.63,305.14,304.62,304.98,19506.0,279.1151,279.5823,279.1059,279.4357,19506.0
2021-11-15 11:10:00,304.97,305.37,304.87,305.25,19489.0,279.4266,279.7931,279.3349,279.6831,19489.0
2021-11-15 11:20:00,305.31,306.26,305.23,305.67,25180.0,279.7381,280.6085,279.6648,280.0679,25180.0
2021-11-15 11:30:00,305.75,305.88,304.8,304.81,21393.0,280.1412,280.2604,279.2708,279.28,21393.0
2021-11-15 11:40:00,304.81,305.09,303.59,304.04,31210.0,279.28,279.5365,278.1622,278.5745,31210.0
2021-11-15 11:50:00,304.14,304.18,303.75,304.03,15257.0,278.6661,278.7027,278.3088,278.5653,15257.0
2021-11-15 12:00:00,304.03,304.07,303.39,303.84,13786.0,278.5653,278.602,277.9789,278.3912,13786.0
2021-11-15 12:10:00,303.78,304.09,303.77,303.95,20624.0,278.3362,278.6203,278.3271,278.492,20624.0
2021-11-15 12:20:00,303.98,304.05,303.65,303.82,10921.0,278.5195,278.5836,278.2171,278.3729,10921.0
2021-11-15 12:30:00,303.8,304.05,303.7,303.87,15789.0,278.3546,278.5836,278.2629,278.4187,15789.0
2021-11-15 12:40:00,303.88,304.05,303.71,304.0,14660.0,278.4279,278.5836,278.2721,278.5378,14660.0
2021-11-15 12:50:00,303.96,304.33,303.91,304.01,21063.0,278.5012,278.8402,278.4554,278.547,21063.0
2021-11-15 13:00:00,303.95,303.95,303.39,303.75,12303.0,278.492,278.492,277.9789,278.3088,12303.0
2021-11-15 13:10:00,303.81,304.07,303.71,303.74,8706.0,278.3637,278.602,278.2721,278.2996,8706.0
2021-11-15 13:20:00,303.71,304.05,303.67,303.94,16182.0,278.2721,278.5836,278.2355,278.4828,16182.0
2021-11-15 13:30:00,304.04,304.09,303.6,303.77,12356.0,278.5745,278.6203,278.1713,278.3271,12356.0
2021-11-15 13:40:00,303.72,304.12,303.59,303.94,6414.0,278.2813,278.6478,278.1622,278.4828,6414.0
2021-11-15 13:50:00,303.88,303.89,303.45,303.46,17571.0,278.4279,278.437,278.0339,278.043,17571.0
2021-11-15 14:00:00,303.44,303.62,303.25,303.36,12927.0,278.0247,278.1896,277.8506,277.9514,12927.0
2021-11-15 14:10:00,303.31,303.62,303.28,303.35,6504.0,277.9056,278.1896,277.8781,277.9423,6504.0
2021-11-15 14:20:00,303.36,303.61,303.28,303.44,16204.0,277.9514,278.1805,277.8781,278.0247,16204.0
2021-11-15 14:30:00,303.5,303.69,303.43,303.67,8146.0,278.0797,278.2538,278.0156,278.2355,8146.0
2021-11-15 14:40:00,303.67,303.79,303.56,303.6,11313.0,278.2355,278.3454,278.1347,278.1713,11313.0
2021-11-15 14:50:00,303.6,303.63,303.28,303.34,9295.0,278.1713,278.1988,277.8781,277.9331,9295.0
2021-11-15 15:00:00,303.28,303.71,303.05,303.66,21208.0,277.8781,278.2721,277.6674,278.2263,21208.0
2021-11-15 15:10:00,303.6,303.94,303.59,303.76,17048.0,278.1713,278.4828,278.1622,278.3179,17048.0
2021-11-15 15:20:00,303.76,303.78,303.18,303.28,28599.0,278.3179,278.3362,277.7865,277.8781,28599.0
2021-11-15 15:30:00,303.29,303.56,303.29,303.5,32496.0,277.8873,278.1347,277.8873,278.0797,32496.0
2021-11-15 15:40:00,303.5,303.54,303.38,303.5,40050.0,278.0797,278.1163,277.9697,278.0797,40050.0
2021-11-15 15:50:00,303.49,304.05,303.36,303.74,122237.0,278.0705,278.5836,277.9514,278.2996,122237.0
2021-11-16 09:30:00,304.73,304.78,303.48,304.28,30979.0,279.2067,279.2525,278.0614,278.7944,30979.0
2021-11-16 09:40:00,303.82,304.51,303.8,304.06,25614.0,278.3729,279.0051,278.3546,278.5928,25614.0
2021-11-16 09:50:00,304.17,304.17,303.27,303.56,25708.0,278.6936,278.6936,277.869,278.1347,25708.0
2021-11-16 10:00:00,303.32,303.91,303.25,303.32,35091.0,277.9148,278.4554,277.8506,277.9148,35091.0
2021-11-16 10:10:00,303.26,303.63,302.67,303.5,26778.0,277.8598,278.1988,277.3192,278.0797,26778.0
2021-11-16 10:20:00,303.63,304.12,303.28,303.44,23488.0,278.1988,278.6478,277.8781,278.0247,23488.0
2021-11-16 10:30:00,303.54,303.77,303.12,303.63,27172.0,278.1163,278.3271,277.7315,278.1988,27172.0
2021-11-16 10:40:00,303.59,303.71,302.86,303.11,25774.0,278.1622,278.2721,277.4933,277.7224,25774.0
2021-11-16 10:50:00,303.01,303.29,302.69,303.03,46740.0,277.6307,277.8873,277.3375,277.6491,46740.0
2021-11-16 11:00:00,303.04,303.36,303.0,303.36,20062.0,277.6582,277.9514,277.6216,277.9514,20062.0
2021-11-16 11:10:00,303.47,303.85,303.33,303.53,20185.0,278.0522,278.4004,277.9239,278.1072,20185.0
2021-11-16 11:20:00,303.51,304.06,303.22,303.92,27676.0,278.0889,278.5928,277.8231,278.4645,27676.0
2021-11-16 11:30:00,303.95,303.95,303.05,303.05,21548.0,278.492,278.492,277.6674,277.6674,21548.0
2021-11-16 11:40:00,303.15,303.22,302.68,303.12,16487.0,277.759,277.8231,277.3284,277.7315,16487.0
2021-11-16 11:50:00,303.16,303.88,303.16,303.51,15720.0,277.7682,278.4279,277.7682,278.0889,15720.0
2021-11-16 12:00:00,303.43,303.6,303.22,303.37,7943.0,278.0156,278.1713,277.8231,277.9606,7943.0
2021-11-16 12:10:00,303.37,303.57,303.35,303.57,17393.0,277.9606,278.1438,277.9423,278.1438,17393.0
2021-11-16 12:20:00,303.57,303.57,303.05,303.19,14092.0,278.1438,278.1438,277.6674,277.7957,14092.0
2021-11-16 12:30:00,303.25,303.42,303.09,303.32,9153.0,277.8506,278.0064,277.704,277.9148,9153.0
2021-11-16 12:40:00,303.32,303.45,303.12,303.37,11210.0,277.9148,278.0339,277.7315,277.9606,11210.0
2021-11-16 12:50:00,303.43,303.46,303.24,303.35,12968.0,278.0156,278.043,277.8415,277.9423,12968.0
2021-11-16 13:00:00,303.34,303.48,303.29,303.35,10588.0,277.9331,278.0614,277.8873,277.9423,10588.0
2021-11-16 13:10:00,303.35,303.43,303.06,303.06,7465.0,277.9423,278.0156,277.6766,277.6766,7465.0
2021-11-16 13:20:00,303.08,303.25,302.93,303.13,13330.0,277.6949,277.8506,277.5574,277.7407,13330.0
2021-11-16 13:30:00,303.12,303.2,302.9,303.18,12196.0,277.7315,277.8048,277.53,277.7865,12196.0
2021-11-16 13:40:00,303.18,303.26,302.94,303.12,12550.0,277.7865,277.8598,277.5666,277.7315,12550.0
2021-11-16 13:50:00,303.14,303.17,303.01,303.01,8674.0,277.7498,277.7773,277.6307,277.6307,8674.0
2021-11-16 14:00:00,303.04,303.18,303.01,303.14,10516.0,277.6582,277.7865,277.6307,277.7498,10516.0
2021-11-16 14:10:00,303.18,303.48,303.16,303.42,25736.0,277.7865,278.0614,277.7682,278.0064,25736.0
2021-11-16 14:20:00,303.43,303.43,303.3,303.39,24557.0,278.0156,278.0156,277.8964,277.9789,24557.0
2021-11-16 14:30:00,303.39,303.41,303.09,303.17,23802.0,277.9789,277.9972,277.704,277.7773,23802.0
2021-11-16 14:40:00,303.17,303.25,302.9,302.96,13608.0,277.7773,277.8506,277.53,277.5849,13608.0
2021-11-16 14:50:00,302.96,302.96,302.66,302.66,9488.0,277.5849,277.5849,277.3101,277.3101,9488.0
2021-11-16 15:00:00,302.66,302.69,302.03,302.29,19244.0,277.3101,277.3375,276.7328,276.971,19244.0
2021-11-16 15:10:00,302.28,302.57,302.2,302.55,16939.0,276.9619,277.2276,276.8886,277.2093,16939.0
2021-11-16 15:20:00,302.55,302.55,302.41,302.47,17992.0,277.2093,277.2093,277.081,277.136,17992.0
2021-11-16 15:30:00,302.48,302.5,302.25,302.31,43845.0,277.1451,277.1635,276.9344,276.9894,43845.0
2021-11-16 15:40:00,302.29,302.3,301.65,301.65,52617.0,276.971,276.9802,276.3846,276.3846,52617.0
2021-11-16 15:50:00,301.63,302.02,301.33,301.44,220557.0,276.3663,276.7237,276.0915,276.1922,220557.0
2021-11-17 09:30:00,301.5,301.87,300.28,301.87,43887.0,276.2472,276.5862,275.1294,276.5862,43887.0
2021-11-17 09:40:00,301.86,302.08,301.44,301.46,42478.0,276.5771,276.7786,276.1922,276.2106,42478.0
2021-11-17 09:50:00,301.65,302.0,300.64,300.64,48393.0,276.3846,276.7053,275.4592,275.4592,48393.0
2021-11-17 10:00:00,300.75,300.99,299.98,300.68,27698.0,275.56,275.7799,274.8545,275.4959,27698.0
2021-11-17 10:10:00,300.73,301.06,300.47,300.69,35158.0,275.5417,275.8441,275.3035,275.5051,35158.0
2021-11-17 10:20:00,300.94,301.0,300.8,300.91,19888.0,275.7341,275.7891,275.6058,275.7066,19888.0
2021-11-17 10:30:00,301.0,301.34,300.71,301.12,62684.0,275.7891,276.1006,275.5234,275.899,62684.0
2021-11-17 10:40:00,301.11,301.14,300.83,300.95,50784.0,275.8899,275.9174,275.6333,275.7433,50784.0
2021-11-17 10:50:00,300.91,301.02,300.67,301.02,12350.0,275.7066,275.8074,275.4867,275.8074,12350.0
2021-11-17 11:00:00,301.02,301.02,300.81,300.86,10632.0,275.8074,275.8074,275.615,275.6608,10632.0
2021-11-17 11:10:00,300.96,300.96,300.16,300.46,9139.0,275.7524,275.7524,275.0194,275.2943,9139.0
2021-11-17 11:20:00,300.41,300.47,299.95,300.03,6982.0,275.2485,275.3035,274.827,274.9003,6982.0
2021-11-17 11:30:00,299.95,300.0,299.42,299.42,4992.0,274.827,274.8728,274.3414,274.3414,4992.0
2021-11-17 11:40:00,299.36,299.39,299.03,299.23,15963.0,274.2865,274.3139,273.9841,274.1673,15963.0
2021-11-17 11:50:00,299.17,299.31,298.58,298.71,8804.0,274.1124,274.2406,273.5718,273.6909,8804.0
2021-11-17 12:00:00,298.72,298.86,298.46,298.51,11197.0,273.7001,273.8283,273.4618,273.5076,11197.0
2021-11-17 12:10:00,298.49,299.06,298.02,298.89,13552.0,273.4893,274.0116,273.0587,273.8558,13552.0
2021-11-17 12:20:00,298.9,298.99,298.64,298.69,3349.0,273.865,273.9474,273.6268,273.6726,3349.0
2021-11-17 12:30:00,298.61,298.78,298.33,298.78,8228.0,273.5993,273.755,273.3427,273.755,8228.0
2021-11-17 12:40:00,298.78,298.92,298.61,298.85,4966.0,273.755,273.8833,273.5993,273.8192,4966.0
2021-11-17 12:50:00,298.85,298.92,298.11,298.13,7772.0,273.8192,273.8833,273.1411,273.1595,7772.0
2021-11-17 13:00:00,298.16,298.22,297.37,297.89,19052.0,273.187,273.2419,272.4631,272.9396,19052.0
2021-11-17 13:10:00,297.84,298.23,297.47,298.23,8038.0,272.8938,273.2511,272.5548,273.2511,8038.0
2021-11-17 13:20:00,298.22,298.4,298.15,298.3,4770.0,273.2419,273.4069,273.1778,273.3152,4770.0
2021-11-17 13:30:00,298.29,298.94,298.2,298.94,6777.0,273.3061,273.9016,273.2236,273.9016,6777.0
2021-11-17 13:40:00,298.87,299.06,298.84,299.01,7843.0,273.8375,274.0116,273.81,273.9658,7843.0
2021-11-17 13:50:00,299.08,299.14,298.59,298.61,14742.0,274.0299,274.0849,273.5809,273.5993,14742.0
2021-11-17 14:00:00,298.66,299.37,298.65,299.36,10985.0,273.6451,274.2956,273.6359,274.2865,10985.0
2021-11-17 14:10:00,299.31,299.66,299.31,299.49,8655.0,274.2406,274.5613,274.2406,274.4056,8655.0
2021-11-17 14:20:00,299.49,299.6,299.12,299.23,12682.0,274.4056,274.5064,274.0666,274.1673,12682.0
2021-11-17 14:30:00,299.18,299.34,299.11,299.28,8982.0,274.1215,274.2681,274.0574,274.2132,8982.0
2021-11-17 14:40:00,299.27,299.34,299.02,299.06,7004.0,274.204,274.2681,273.9749,274.0116,7004.0
2021-11-17 14:50:00,298.99,299.4,298.99,299.4,9752.0,273.9474,274.3231,273.9474,274.3231,9752.0
2021-11-17 15:00:00,299.45,299.83,299.25,299.75,13805.0,274.3689,274.7171,274.1857,274.6438,13805.0
2021-11-17 15:10:00,299.81,300.0,299.77,299.88,13807.0,274.6988,274.8728,274.6621,274.7629,13807.0
2021-11-17 15:20:00,299.94,300.07,299.87,300.0,41462.0,274.8179,274.937,274.7537,274.8728,41462.0
2021-11-17 15:30:00,299.95,300.0,299.79,300.0,21490.0,274.827,274.8728,274.6804,274.8728,21490.0
2021-11-17 15:40:00,300.0,300.0,299.82,299.92,63083.0,274.8728,274.8728,274.7079,274.7995,63083.0
2021-11-17 15:50:00,299.93,299.93,299.49,299.5,192453.0,274.8087,274.8087,274.4056,274.4147,192453.0
2021-11-18 09:30:00,300.72,300.72,299.53,299.54,16640.0,275.5325,275.5325,274.4422,274.4514,16640.0
2021-11-18 09:40:00,299.81,299.81,298.21,299.26,14949.0,274.6988,274.6988,273.2328,274.1948,14949.0
2021-11-18 09:50:00,299.18,299.37,298.97,299.37,6211.0,274.1215,274.2956,273.9291,274.2956,6211.0
2021-11-18 10:00:00,299.38,299.66,299.24,299.4,10254.0,274.3048,274.5613,274.1765,274.3231,10254.0
2021-11-18 10:10:00,299.18,299.3,298.95,299.16,6068.0,274.1215,274.2315,273.9108,274.1032,6068.0
2021-11-18 10:20:00,299.15,299.23,298.63,298.73,7700.0,274.094,274.1673,273.6176,273.7092,7700.0
2021-11-18 10:30:00,298.54,298.82,298.24,298.33,8368.0,273.5351,273.7917,273.2603,273.3427,8368.0
2021-11-18 10:40:00,298.4,298.4,298.08,298.17,9258.0,273.4069,273.4069,273.1137,273.1961,9258.0
2021-11-18 10:50:00,298.13,298.16,297.75,297.86,9550.0,273.1595,273.187,272.8113,272.9121,9550.0
2021-11-18 11:00:00,297.86,298.16,297.64,297.76,7852.0,272.9121,273.187,272.7105,272.8205,7852.0
2021-11-18 11:10:00,297.57,297.64,297.28,297.5,6765.0,272.6464,272.7105,272.3807,272.5822,6765.0
2021-11-18 11:20:00,297.45,297.96,297.12,297.87,8858.0,272.5364,273.0037,272.2341,272.9213,8858.0
2021-11-18 11:30:00,297.87,297.87,297.25,297.37,12064.0,272.9213,272.9213,272.3532,272.4631,12064.0
2021-11-18 11:40:00,297.24,297.72,297.01,297.22,9041.0,272.344,272.7838,272.1333,272.3257,9041.0
2021-11-18 11:50:00,297.22,297.36,296.78,297.24,22173.0,272.3257,272.454,271.9225,272.344,22173.0
2021-11-18 12:00:00,297.27,298.3,297.27,298.24,7020.0,272.3715,273.3152,272.3715,273.2603,7020.0
2021-11-18 12:10:00,298.06,298.19,297.54,297.55,14675.0,273.0953,273.2144,272.6189,272.6281,14675.0
2021-11-18 12:20:00,297.58,297.67,297.4,297.43,8149.0,272.6555,272.738,272.4906,272.5181,8149.0
2021-11-18 12:30:00,297.38,297.61,297.27,297.41,7316.0,272.4723,272.683,272.3715,272.4998,7316.0
2021-11-18 12:40:00,297.48,297.56,297.25,297.29,7083.0,272.5639,272.6372,272.3532,272.3898,7083.0
2021-11-18 12:50:00,297.29,297.69,297.26,297.65,8417.0,272.3898,272.7563,272.3623,272.7197,8417.0
2021-11-18 13:00:00,297.67,297.77,297.2,297.2,10533.0,272.738,272.8296,272.3074,272.3074,10533.0
2021-11-18 13:10:00,297.14,297.15,296.77,296.78,8171.0,272.2524,272.2616,271.9134,271.9225,8171.0
2021-11-18 13:20:00,296.7,296.92,296.48,296.78,9099.0,271.8492,272.0508,271.6477,271.9225,9099.0
2021-11-18 13:30:00,296.84,297.09,296.69,297.09,12186.0,271.9775,272.2066,271.8401,272.2066,12186.0
2021-11-18 13:40:00,297.06,297.56,297.06,297.5,4894.0,272.1791,272.6372,272.1791,272.5822,4894.0
2021-11-18 13:50:00,297.44,297.65,297.44,297.45,6976.0,272.5273,272.7197,272.5273,272.5364,6976.0
2021-11-18 14:00:00,297.5,297.51,296.88,297.13,8784.0,272.5822,272.5914,272.0142,272.2432,8784.0
2021-11-18 14:10:00,297.18,297.21,296.76,296.84,7854.0,272.289,272.3165,271.9042,271.9775,7854.0
2021-11-18 14:20:00,296.77,297.04,296.74,297.04,4377.0,271.9134,272.1608,271.8859,272.1608,4377.0
2021-11-18 14:30:00,297.02,297.1,296.9,296.99,6145.0,272.1424,272.2157,272.0325,272.115,6145.0
2021-11-18 14:40:00,297.04,297.28,296.96,297.26,4439.0,272.1608,272.3807,272.0875,272.3623,4439.0
2021-11-18 14:50:00,297.31,297.54,297.31,297.47,3076.0,272.4082,272.6189,272.4082,272.5548,3076.0
2021-11-18 15:00:00,297.48,297.68,297.38,297.56,5612.0,272.5639,272.7472,272.4723,272.6372,5612.0
2021-11-18 15:10:00,297.6,297.63,297.1,297.18,7523.0,272.6739,272.7014,272.2157,272.289,7523.0
2021-11-18 15:20:00,297.22,297.32,297.19,297.31,6090.0,272.3257,272.4173,272.2982,272.4082,6090.0
2021-11-18 15:30:00,297.25,297.25,296.78,296.96,11771.0,272.3532,272.3532,271.9225,272.0875,11771.0
2021-11-18 15:40:00,296.97,297.11,296.78,296.82,18792.0,272.0966,272.2249,271.9225,271.9592,18792.0
2021-11-18 15:50:00,296.81,296.86,295.99,296.24,128913.0,271.95,271.9958,271.1987,271.4278,128913.0
2021-11-19 09:30:00,296.24,296.24,294.48,295.95,61580.0,271.4278,271.4278,269.8152,271.1621,61580.0
2021-11-19 09:40:00,295.77,296.99,295.77,296.92,4400.0,270.9971,272.115,270.9971,272.0508,4400.0
2021-11-19 09:50:00,296.9,297.66,296.67,296.99,10304.0,272.0325,272.7288,271.8218,272.115,10304.0
2021-11-19 10:00:00,297.19,297.62,297.06,297.46,6157.0,272.2982,272.6922,272.1791,272.5456,6157.0
2021-11-19 10:10:00,297.33,297.74,297.24,297.64,7812.0,272.4265,272.8021,272.344,272.7105,7812.0
2021-11-19 10:20:00,297.78,298.34,297.53,297.84,11750.0,272.8388,273.3519,272.6097,272.8938,11750.0
2021-11-19 10:30:00,297.86,298.34,297.78,298.1,18093.0,272.9121,273.3519,272.8388,273.132,18093.0
2021-11-19 10:40:00,298.1,298.17,297.89,297.9,17715.0,273.132,273.1961,272.9396,272.9487,17715.0
2021-11-19 10:50:00,297.79,298.15,297.65,297.74,10747.0,272.848,273.1778,272.7197,272.8021,10747.0
2021-11-19 11:00:00,297.63,298.14,297.63,297.88,8502.0,272.7014,273.1686,272.7014,272.9304,8502.0
2021-11-19 11:10:00,297.77,298.05,297.77,297.87,3410.0,272.8296,273.0862,272.8296,272.9213,3410.0
2021-11-19 11:20:00,298.0,298.1,297.58,297.89,4226.0,273.0404,273.132,272.6555,272.9396,4226.0
2021-11-19 11:30:00,297.83,298.27,297.45,297.96,19494.0,272.8846,273.2877,272.5364,273.0037,19494.0
2021-11-19 11:40:00,298.05,298.61,298.0,298.58,10900.0,273.0862,273.5993,273.0404,273.5718,10900.0
2021-11-19 11:50:00,298.37,298.7,298.31,298.62,26464.0,273.3794,273.6817,273.3244,273.6084,26464.0
2021-11-19 12:00:00,298.62,299.12,298.59,299.06,35939.0,273.6084,274.0666,273.5809,274.0116,35939.0
2021-11-19 12:10:00,299.09,299.55,298.93,299.33,34865.0,274.0391,274.4605,273.8925,274.259,34865.0
2021-11-19 12:20:00,299.25,299.34,299.15,299.29,11586.0,274.1857,274.2681,274.094,274.2223,11586.0
2021-11-19 12:30:00,299.25,299.25,299.0,299.06,45299.0,274.1857,274.1857,273.9566,274.0116,45299.0
2021-11-19 12:40:00,299.0,299.05,298.8,299.05,5074.0,273.9566,274.0024,273.7734,274.0024,5074.0
2021-11-19 12:50:00,298.92,299.07,298.81,298.88,41157.0,273.8833,274.0207,273.7825,273.8467,41157.0
2021-11-19 13:00:00,298.88,298.88,298.48,298.57,7628.0,273.8467,273.8467,273.4802,273.5626,7628.0
2021-11-19 13:10:00,298.53,298.57,298.24,298.47,6226.0,273.526,273.5626,273.2603,273.471,6226.0
2021-11-19 13:20:00,298.53,298.71,298.13,298.13,7318.0,273.526,273.6909,273.1595,273.1595,7318.0
2021-11-19 13:30:00,298.2,298.34,297.99,298.2,14900.0,273.2236,273.3519,273.0312,273.2236,14900.0
2021-11-19 13:40:00,298.06,298.08,297.81,297.82,5845.0,273.0953,273.1137,272.8663,272.8754,5845.0
2021-11-19 13:50:00,297.92,298.05,297.79,297.97,9468.0,272.9671,273.0862,272.848,273.0129,9468.0
2021-11-19 14:00:00,298.05,298.05,297.67,297.67,6101.0,273.0862,273.0862,272.738,272.738,6101.0
2021-11-19 14:10:00,297.79,298.06,297.62,298.05,27394.0,272.848,273.0953,272.6922,273.0862,27394.0
2021-11-19 14:20:00,298.03,298.05,297.45,297.45,11155.0,273.0678,273.0862,272.5364,272.5364,11155.0
2021-11-19 14:30:00,297.51,297.6,297.31,297.41,9668.0,272.5914,272.6739,272.4082,272.4998,9668.0
2021-11-19 14:40:00,297.51,297.6,297.18,297.21,8588.0,272.5914,272.6739,272.289,272.3165,8588.0
2021-11-19 14:50:00,297.31,297.49,297.08,297.29,6362.0,272.4082,272.5731,272.1974,272.3898,6362.0
2021-11-19 15:00:00,297.29,297.47,297.23,297.36,6253.0,272.3898,272.5548,272.3349,272.454,6253.0
2021-11-19 15:10:00,297.34,297.46,297.07,297.46,6446.0,272.4356,272.5456,272.1883,272.5456,6446.0
2021-11-19 15:20:00,297.43,297.43,297.15,297.38,8410.0,272.5181,272.5181,272.2616,272.4723,8410.0
2021-11-19 15:30:00,297.38,298.06,297.36,297.66,11672.0,272.4723,273.0953,272.454,272.7288,11672.0
2021-11-19 15:40:00,297.77,298.0,297.68,297.99,19419.0,272.8296,273.0404,272.7472,273.0312,19419.0
2021-11-19 15:50:00,297.94,297.94,297.51,297.67,77699.0,272.9854,272.9854,272.5914,272.738,77699.0
2021-11-22 09:30:00,299.46,299.47,298.0,298.46,20379.0,274.3781,274.3872,273.0404,273.4618,20379.0
2021-11-22 09:40:00,298.43,299.55,298.04,298.85,5173.0,273.4343,274.4605,273.077,273.8192,5173.0
2021-11-22 09:50:00,298.81,299.94,298.81,299.69,12563.0,273.7825,274.8179,273.7825,274.5888,12563.0
2021-11-22 10:00:00,299.69,300.14,298.9,298.92,12234.0,274.5888,275.0011,273.865,273.8833,12234.0
2021-11-22 10:10:00,298.67,298.67,297.41,297.63,12701.0,273.6542,273.6542,272.4998,272.7014,12701.0
2021-11-22 10:20:00,297.62,297.79,297.4,297.58,9739.0,272.6922,272.848,272.4906,272.6555,9739.0
2021-11-22 10:30:00,297.74,299.13,297.74,299.13,5390.0,272.8021,274.0757,272.8021,274.0757,5390.0
2021-11-22 10:40:00,299.01,299.15,298.51,298.76,3542.0,273.9658,274.094,273.5076,273.7367,3542.0
2021-11-22 10:50:00,298.84,298.9,298.37,298.87,3942.0,273.81,273.865,273.3794,273.8375,3942.0
2021-11-22 11:00:00,299.06,299.55,298.6,298.86,7207.0,274.0116,274.4605,273.5901,273.8283,7207.0
2021-11-22 11:10:00,298.6,299.38,298.6,299.13,7984.0,273.5901,274.3048,273.5901,274.0757,7984.0
2021-11-22 11:20:00,299.22,299.4,298.66,299.22,7276.0,274.1582,274.3231,273.6451,274.1582,7276.0
2021-11-22 11:30:00,299.22,299.41,298.77,299.23,7263.0,274.1582,274.3323,273.7459,274.1673,7263.0
2021-11-22 11:40:00,299.4,299.46,298.67,298.81,10102.0,274.3231,274.3781,273.6542,273.7825,10102.0
2021-11-22 11:50:00,298.81,298.81,297.96,298.19,7726.0,273.7825,273.7825,273.0037,273.2144,7726.0
2021-11-22 12:00:00,298.42,299.23,298.35,299.18,5428.0,273.4252,274.1673,273.361,274.1215,5428.0
2021-11-22 12:10:00,299.18,299.45,298.93,299.22,19548.0,274.1215,274.3689,273.8925,274.1582,19548.0
2021-11-22 12:20:00,299.36,299.51,299.13,299.44,4908.0,274.2865,274.4239,274.0757,274.3598,4908.0
2021-11-22 12:30:00,299.44,299.62,298.99,299.09,5975.0,274.3598,274.5247,273.9474,274.0391,5975.0
2021-11-22 12:40:00,299.17,299.64,299.17,299.59,4021.0,274.1124,274.543,274.1124,274.4972,4021.0
2021-11-22 12:50:00,299.55,299.55,298.97,299.0,13299.0,274.4605,274.4605,273.9291,273.9566,13299.0
2021-11-22 13:00:00,299.04,299.23,298.97,299.05,4758.0,273.9933,274.1673,273.9291,274.0024,4758.0
2021-11-22 13:10:00,298.96,299.29,298.85,298.85,4177.0,273.92,274.2223,273.8192,273.8192,4177.0
2021-11-22 13:20:00,298.82,299.05,298.69,298.84,5697.0,273.7917,274.0024,273.6726,273.81,5697.0
2021-11-22 13:30:00,298.82,299.01,298.6,298.86,3491.0,273.7917,273.9658,273.5901,273.8283,3491.0
2021-11-22 13:40:00,298.83,299.03,298.64,298.9,4323.0,273.8008,273.9841,273.6268,273.865,4323.0
2021-11-22 13:50:00,298.87,299.08,298.72,299.07,33552.0,273.8375,274.0299,273.7001,274.0207,33552.0
2021-11-22 14:00:00,298.89,299.29,298.63,298.69,23071.0,273.8558,274.2223,273.6176,273.6726,23071.0
2021-11-22 14:10:00,298.69,298.7,297.6,297.65,38736.0,273.6726,273.6817,272.6739,272.7197,38736.0
2021-11-22 14:20:00,297.65,297.71,297.1,297.38,11394.0,272.7197,272.7747,272.2157,272.4723,11394.0
2021-11-22 14:30:00,297.43,297.82,297.43,297.77,8887.0,272.5181,272.8754,272.5181,272.8296,8887.0
2021-11-22 14:40:00,297.81,297.87,297.63,297.82,8002.0,272.8663,272.9213,272.7014,272.8754,8002.0
2021-11-22 14:50:00,297.74,298.28,297.67,298.2,8455.0,272.8021,273.2969,272.738,273.2236,8455.0
2021-11-22 15:00:00,298.14,298.81,298.02,298.73,21334.0,273.1686,273.7825,273.0587,273.7092,21334.0
2021-11-22 15:10:00,298.63,298.72,298.15,298.26,17478.0,273.6176,273.7001,273.1778,273.2786,17478.0
2021-11-22 15:20:00,298.32,298.54,298.05,298.38,10521.0,273.3336,273.5351,273.0862,273.3885,10521.0
2021-11-22 15:30:00,298.38,298.44,297.83,298.39,11063.0,273.3885,273.4435,272.8846,273.3977,11063.0
2021-11-22 15:40:00,298.36,298.36,297.67,297.71,14409.0,273.3702,273.3702,272.738,272.7747,14409.0
2021-11-22 15:50:00,297.55,297.75,297.1,297.5,79775.0,272.6281,272.8113,272.2157,272.5822,79775.0
2021-11-23 09:30:00,298.54,299.48,297.9,299.04,23952.0,273.5351,274.3964,272.9487,273.9933,23952.0
2021-11-23 09:40:00,298.84,300.99,298.57,300.71,27303.0,273.81,275.7799,273.5626,275.5234,27303.0
2021-11-23 09:50:00,300.6,301.58,300.34,301.14,12728.0,275.4226,276.3205,275.1844,275.9174,12728.0
2021-11-23 10:00:00,300.9,301.08,300.18,300.81,9396.0,275.6975,275.8624,275.0378,275.615,9396.0
2021-11-23 10:10:00,300.99,302.42,300.88,301.92,12756.0,275.7799,277.0902,275.6791,276.632,12756.0
2021-11-23 10:20:00,301.9,301.9,301.34,301.34,7682.0,276.6137,276.6137,276.1006,276.1006,7682.0
2021-11-23 10:30:00,301.59,301.71,300.08,300.13,9703.0,276.3297,276.4396,274.9461,274.992,9703.0
2021-11-23 10:40:00,300.42,301.3,300.42,301.13,6887.0,275.2577,276.064,275.2577,275.9082,6887.0
2021-11-23 10:50:00,300.78,300.94,300.26,300.69,5880.0,275.5875,275.7341,275.1111,275.5051,5880.0
2021-11-23 11:00:00,300.84,301.0,300.25,300.35,8181.0,275.6425,275.7891,275.1019,275.1935,8181.0
2021-11-23 11:10:00,300.44,301.0,300.39,300.4,4507.0,275.276,275.7891,275.2302,275.2393,4507.0
2021-11-23 11:20:00,300.39,301.74,300.39,301.25,7621.0,275.2302,276.4671,275.2302,276.0182,7621.0
2021-11-23 11:30:00,301.25,301.73,300.07,300.6,15022.0,276.0182,276.4579,274.937,275.4226,15022.0
2021-11-23 11:40:00,300.46,300.87,300.15,300.87,7284.0,275.2943,275.67,275.0103,275.67,7284.0
2021-11-23 11:50:00,301.22,301.22,300.48,300.86,5635.0,275.9907,275.9907,275.3126,275.6608,5635.0
2021-11-23 12:00:00,300.69,300.92,300.12,300.17,5169.0,275.5051,275.7158,274.9828,275.0286,5169.0
2021-11-23 12:10:00,300.34,300.61,300.09,300.49,8508.0,275.1844,275.4318,274.9553,275.3218,8508.0
2021-11-23 12:20:00,300.61,300.79,300.33,300.66,5660.0,275.4318,275.5967,275.1752,275.4776,5660.0
2021-11-23 12:30:00,300.68,300.84,300.54,300.64,9471.0,275.4959,275.6425,275.3676,275.4592,9471.0
2021-11-23 12:40:00,300.58,301.05,300.58,300.85,8052.0,275.4043,275.8349,275.4043,275.6517,8052.0
2021-11-23 12:50:00,300.76,300.76,299.84,299.84,3446.0,275.5692,275.5692,274.7262,274.7262,3446.0
2021-11-23 13:00:00,299.99,300.33,299.86,300.01,7235.0,274.8637,275.1752,274.7446,274.882,7235.0
2021-11-23 13:10:00,299.91,300.12,299.77,299.91,3781.0,274.7904,274.9828,274.6621,274.7904,3781.0
2021-11-23 13:20:00,300.02,300.34,299.97,300.11,5444.0,274.8912,275.1844,274.8454,274.9736,5444.0
2021-11-23 13:30:00,300.08,300.47,299.92,300.31,7114.0,274.9461,275.3035,274.7995,275.1569,7114.0
2021-11-23 13:40:00,300.32,300.58,300.15,300.27,6250.0,275.166,275.4043,275.0103,275.1202,6250.0
2021-11-23 13:50:00,300.38,300.75,300.32,300.32,5077.0,275.221,275.56,275.166,275.166,5077.0
2021-11-23 14:00:00,300.31,300.37,299.95,300.36,6415.0,275.1569,275.2119,274.827,275.2027,6415.0
2021-11-23 14:10:00,300.44,300.84,300.36,300.5,9144.0,275.276,275.6425,275.2027,275.331,9144.0
2021-11-23 14:20:00,300.55,300.81,300.39,300.39,4479.0,275.3768,275.615,275.2302,275.2302,4479.0
2021-11-23 14:30:00,300.4,300.6,299.96,300.31,6786.0,275.2393,275.4226,274.8362,275.1569,6786.0
2021-11-23 14:40:00,300.2,300.67,300.06,300.55,5100.0,275.0561,275.4867,274.9278,275.3768,5100.0
2021-11-23 14:50:00,300.68,300.77,300.31,300.43,6713.0,275.4959,275.5784,275.1569,275.2668,6713.0
2021-11-23 15:00:00,300.39,300.46,299.88,300.09,5137.0,275.2302,275.2943,274.7629,274.9553,5137.0
2021-11-23 15:10:00,300.08,300.38,299.93,300.29,7376.0,274.9461,275.221,274.8087,275.1386,7376.0
2021-11-23 15:20:00,300.19,300.27,299.59,299.74,10533.0,275.0469,275.1202,274.4972,274.6346,10533.0
2021-11-23 15:30:00,299.75,300.29,299.47,300.04,17372.0,274.6438,275.1386,274.3872,274.9095,17372.0
2021-11-23 15:40:00,299.94,300.28,299.94,299.96,19242.0,274.8179,275.1294,274.8179,274.8362,19242.0
2021-11-23 15:50:00,299.94,300.17,298.99,299.0,184643.0,274.8179,275.0286,273.9474,273.9566,184643.0
2021-11-24 09:30:00,298.33,300.14,297.41,299.49,24564.0,273.3427,275.0011,272.4998,274.4056,24564.0
2021-11-24 09:40:00,299.19,299.51,298.62,298.87,18552.0,274.1307,274.4239,273.6084,273.8375,18552.0
2021-11-24 09:50:00,298.7,299.25,298.16,299.04,8855.0,273.6817,274.1857,273.187,273.9933,8855.0
2021-11-24 10:00:00,299.02,300.0,299.01,299.34,16208.0,273.9749,274.8728,273.9658,274.2681,16208.0
2021-11-24 10:10:00,299.5,299.97,298.94,299.76,21410.0,274.4147,274.8454,273.9016,274.6529,21410.0
2021-11-24 10:20:00,299.76,300.17,298.57,299.38,8878.0,274.6529,275.0286,273.5626,274.3048,8878.0
2021-11-24 10:30:00,299.26,299.43,298.17,298.82,11263.0,274.1948,274.3506,273.1961,273.7917,11263.0
2021-11-24 10:40:00,298.84,299.35,298.19,298.56,13918.0,273.81,274.2773,273.2144,273.5535,13918.0
2021-11-24 10:50:00,298.6,298.6,297.91,298.47,5770.0,273.5901,273.5901,272.9579,273.471,5770.0
2021-11-24 11:00:00,298.49,298.84,298.3,298.73,3967.0,273.4893,273.81,273.3152,273.7092,3967.0
2021-11-24 11:10:00,298.84,298.96,298.29,298.32,8592.0,273.81,273.92,273.3061,273.3336,8592.0
2021-11-24 11:20:00,298.49,298.61,298.35,298.54,3994.0,273.4893,273.5993,273.361,273.5351,3994.0
2021-11-24 11:30:00,298.49,298.6,298.03,298.06,6759.0,273.4893,273.5901,273.0678,273.0953,6759.0
2021-11-24 11:40:00,298.1,298.43,297.9,298.43,3006.0,273.132,273.4343,272.9487,273.4343,3006.0
2021-11-24 11:50:00,298.45,298.54,298.31,298.47,4180.0,273.4527,273.5351,273.3244,273.471,4180.0
2021-11-24 12:00:00,298.3,298.8,298.25,298.68,4790.0,273.3152,273.7734,273.2694,273.6634,4790.0
2021-11-24 12:10:00,298.59,298.94,298.28,298.28,6881.0,273.5809,273.9016,273.2969,273.2969,6881.0
2021-11-24 12:20:00,298.14,298.44,298.13,298.3,4359.0,273.1686,273.4435,273.1595,273.3152,4359.0
2021-11-24 12:30:00,298.43,298.82,298.36,298.82,3179.0,273.4343,273.7917,273.3702,273.7917,3179.0
2021-11-24 12:40:00,298.71,299.1,298.66,299.01,5927.0,273.6909,274.0482,273.6451,273.9658,5927.0
2021-11-24 12:50:00,298.92,299.06,298.66,298.67,6323.0,273.8833,274.0116,273.6451,273.6542,6323.0
2021-11-24 13:00:00,298.75,299.13,298.71,298.81,2940.0,273.7275,274.0757,273.6909,273.7825,2940.0
2021-11-24 13:10:00,298.81,299.04,298.71,298.72,2646.0,273.7825,273.9933,273.6909,273.7001,2646.0
2021-11-24 13:20:00,298.74,298.83,298.57,298.75,4699.0,273.7184,273.8008,273.5626,273.7275,4699.0
2021-11-24 13:30:00,298.68,298.81,298.47,298.47,3880.0,273.6634,273.7825,273.471,273.471,3880.0
2021-11-24 13:40:00,298.52,298.8,298.41,298.58,4950.0,273.5168,273.7734,273.416,273.5718,4950.0
2021-11-24 13:50:00,298.52,298.69,298.36,298.43,3213.0,273.5168,273.6726,273.3702,273.4343,3213.0
2021-11-24 14:00:00,298.39,298.58,297.78,297.92,4762.0,273.3977,273.5718,272.8388,272.9671,4762.0
2021-11-24 14:10:00,298.06,298.06,297.64,297.76,5472.0,273.0953,273.0953,272.7105,272.8205,5472.0
2021-11-24 14:20:00,297.7,297.9,297.45,297.45,2740.0,272.7655,272.9487,272.5364,272.5364,2740.0
2021-11-24 14:30:00,297.53,297.83,297.53,297.63,8884.0,272.6097,272.8846,272.6097,272.7014,8884.0
2021-11-24 14:40:00,297.63,298.05,297.57,297.94,2750.0,272.7014,273.0862,272.6464,272.9854,2750.0
2021-11-24 14:50:00,298.01,298.27,297.92,297.97,4290.0,273.0495,273.2877,272.9671,273.0129,4290.0
2021-11-24 15:00:00,297.88,298.05,297.79,298.04,3137.0,272.9304,273.0862,272.848,273.077,3137.0
2021-11-24 15:10:00,298.06,298.2,297.85,298.08,3271.0,273.0953,273.2236,272.9029,273.1137,3271.0
2021-11-24 15:20:00,298.13,298.4,297.99,298.23,5253.0,273.1595,273.4069,273.0312,273.2511,5253.0
2021-11-24 15:30:00,298.14,298.14,297.73,297.92,6076.0,273.1686,273.1686,272.793,272.9671,6076.0
2021-11-24 15:40:00,298.0,298.03,297.63,297.71,9331.0,273.0404,273.0678,272.7014,272.7747,9331.0
2021-11-24 15:50:00,297.76,298.5,297.66,297.78,45552.0,272.8205,273.4985,272.7288,272.8388,45552.0
2021-11-26 09:30:00,293.57,294.41,291.44,293.96,31524.0,268.9814,269.7511,267.0298,269.3387,31524.0
2021-11-26 09:40:00,293.79,294.09,292.11,292.11,15748.0,269.183,269.4579,267.6437,267.6437,15748.0
2021-11-26 09:50:00,291.73,293.61,291.73,293.52,12755.0,267.2955,269.0181,267.2955,268.9356,12755.0
2021-11-26 10:00:00,293.29,293.73,292.83,293.25,12210.0,268.7249,269.128,268.3034,268.6882,12210.0
2021-11-26 10:10:00,293.17,293.24,292.37,292.63,13108.0,268.6149,268.679,267.8819,268.1201,13108.0
2021-11-26 10:20:00,292.63,293.64,292.57,293.05,10598.0,268.1201,269.0455,268.0652,268.505,10598.0
2021-11-26 10:30:00,293.18,293.41,292.59,293.19,7744.0,268.6241,268.8348,268.0835,268.6332,7744.0
2021-11-26 10:40:00,293.39,293.56,292.51,293.04,11722.0,268.8165,268.9722,268.0102,268.4958,11722.0
2021-11-26 10:50:00,292.77,292.91,291.92,292.04,8175.0,268.2484,268.3767,267.4696,267.5796,8175.0
2021-11-26 11:00:00,292.1,292.1,290.97,291.7,11445.0,267.6345,267.6345,266.5992,267.268,11445.0
2021-11-26 11:10:00,291.69,291.81,290.69,290.93,7869.0,267.2589,267.3688,266.3426,266.5625,7869.0
2021-11-26 11:20:00,291.11,291.61,290.99,291.39,10918.0,266.7274,267.1856,266.6175,266.984,10918.0
2021-11-26 11:30:00,291.37,291.79,290.84,291.79,9200.0,266.9657,267.3505,266.4801,267.3505,9200.0
2021-11-26 11:40:00,291.89,291.99,291.16,291.86,10087.0,267.4421,267.5337,266.7733,267.4146,10087.0
2021-11-26 11:50:00,291.7,291.77,291.09,291.54,8224.0,267.268,267.3322,266.7091,267.1214,8224.0
2021-11-26 12:00:00,291.75,292.82,291.32,292.69,11093.0,267.3138,268.2942,266.9199,268.1751,11093.0
2021-11-26 12:10:00,292.79,293.0,292.3,292.68,18670.0,268.2667,268.4591,267.8178,268.1659,18670.0
2021-11-26 12:20:00,292.69,293.58,292.68,293.41,8997.0,268.1751,268.9906,268.1659,268.8348,8997.0
2021-11-26 12:30:00,293.4,294.14,293.35,293.97,15276.0,268.8256,269.5037,268.7798,269.3479,15276.0
2021-11-26 12:40:00,293.93,293.94,293.16,293.21,18364.0,269.3113,269.3204,268.6057,268.6516,18364.0
2021-11-26 12:50:00,293.15,294.27,292.64,293.87,52815.0,268.5966,269.6228,268.1293,269.2563,52815.0
2021-11-29 09:30:00,295.02,295.73,292.57,293.26,23226.0,270.31,270.9605,268.0652,268.6974,23226.0
2021-11-29 09:40:00,293.0,293.24,292.07,292.41,12042.0,268.4591,268.679,267.607,267.9186,12042.0
2021-11-29 09:50:00,292.54,292.82,292.19,292.49,13753.0,268.0377,268.2942,267.717,267.9919,13753.0
2021-11-29 10:00:00,292.66,293.2,292.4,293.2,10666.0,268.1476,268.6424,267.9094,268.6424,10666.0
2021-11-29 10:10:00,293.0,293.08,292.38,292.83,6193.0,268.4591,268.5324,267.8911,268.3034,6193.0
2021-11-29 10:20:00,292.78,293.33,292.43,292.66,6676.0,268.2576,268.7615,267.9369,268.1476,6676.0
2021-11-29 10:30:00,292.67,293.22,292.54,292.62,7330.0,268.1568,268.6607,268.0377,268.111,7330.0
2021-11-29 10:40:00,292.76,292.93,291.65,291.76,4844.0,268.2392,268.395,267.2222,267.323,4844.0
2021-11-29 10:50:00,291.82,292.05,291.66,291.71,9013.0,267.378,267.5887,267.2314,267.2772,9013.0
2021-11-29 11:00:00,291.64,292.26,291.64,292.09,6635.0,267.2131,267.7811,267.2131,267.6254,6635.0
2021-11-29 11:10:00,292.17,292.79,291.87,292.71,7216.0,267.6987,268.2667,267.4238,268.1934,7216.0
2021-11-29 11:20:00,292.49,292.89,292.38,292.68,3886.0,267.9919,268.3584,267.8911,268.1659,3886.0
2021-11-29 11:30:00,292.74,292.91,292.11,292.91,4376.0,268.2209,268.3767,267.6437,268.3767,4376.0
2021-11-29 11:40:00,292.89,293.16,292.82,292.96,4737.0,268.3584,268.6057,268.2942,268.4225,4737.0
2021-11-29 11:50:00,292.92,293.23,292.91,293.12,6709.0,268.3858,268.6699,268.3767,268.5691,6709.0
2021-11-29 12:00:00,293.11,293.29,292.92,293.11,10177.0,268.5599,268.7249,268.3858,268.5599,10177.0
2021-11-29 12:10:00,293.11,293.65,292.93,293.65,4479.0,268.5599,269.0547,268.395,269.0547,4479.0
2021-11-29 12:20:00,293.65,293.97,293.51,293.68,5716.0,269.0547,269.3479,268.9264,269.0822,5716.0
2021-11-29 12:30:00,293.76,294.23,293.76,293.91,4773.0,269.1555,269.5861,269.1555,269.2929,4773.0
2021-11-29 12:40:00,293.97,294.25,293.77,294.14,8737.0,269.3479,269.6045,269.1647,269.5037,8737.0
2021-11-29 12:50:00,294.13,294.29,293.83,293.83,4574.0,269.4945,269.6411,269.2196,269.2196,4574.0
2021-11-29 13:00:00,293.88,293.93,293.45,293.63,7933.0,269.2654,269.3113,268.8715,269.0364,7933.0
2021-11-29 13:10:00,293.6,293.64,293.04,293.31,5996.0,269.0089,269.0455,268.4958,268.7432,5996.0
2021-11-29 13:20:00,293.29,293.29,292.94,293.11,3752.0,268.7249,268.7249,268.4042,268.5599,3752.0
2021-11-29 13:30:00,293.05,293.14,292.94,293.03,9904.0,268.505,268.5874,268.4042,268.4866,9904.0
2021-11-29 13:40:00,292.9,293.01,292.79,292.84,5093.0,268.3675,268.4683,268.2667,268.3125,5093.0
2021-11-29 13:50:00,292.75,292.97,292.75,292.92,4749.0,268.2301,268.4317,268.2301,268.3858,4749.0
2021-11-29 14:00:00,292.92,293.33,292.83,293.22,6193.0,268.3858,268.7615,268.3034,268.6607,6193.0
2021-11-29 14:10:00,293.2,293.48,293.2,293.37,8484.0,268.6424,268.8989,268.6424,268.7982,8484.0
2021-11-29 14:20:00,293.37,293.48,293.25,293.38,6065.0,268.7982,268.8989,268.6882,268.8073,6065.0
2021-11-29 14:30:00,293.42,293.76,293.41,293.63,8183.0,268.844,269.1555,268.8348,269.0364,8183.0
2021-11-29 14:40:00,293.67,293.72,293.51,293.55,4948.0,269.073,269.1188,268.9264,268.9631,4948.0
2021-11-29 14:50:00,293.54,293.55,293.21,293.22,7428.0,268.9539,268.9631,268.6516,268.6607,7428.0
2021-11-29 15:00:00,293.25,293.45,293.15,293.26,9619.0,268.6882,268.8715,268.5966,268.6974,9619.0
2021-11-29 15:10:00,293.32,293.41,293.08,293.08,13607.0,268.7523,268.8348,268.5324,268.5324,13607.0
2021-11-29 15:20:00,293.0,293.08,292.51,292.52,11269.0,268.4591,268.5324,268.0102,268.0194,11269.0
2021-11-29 15:30:00,292.59,292.59,291.91,292.05,30375.0,268.0835,268.0835,267.4604,267.5887,30375.0
2021-11-29 15:40:00,292.02,292.13,291.81,292.07,24103.0,267.5612,267.662,267.3688,267.607,24103.0
2021-11-29 15:50:00,292.03,292.05,291.2,291.35,97295.0,267.5704,267.5887,266.8099,266.9473,97295.0
2021-11-30 09:30:00,289.53,289.9,288.35,289.59,32917.0,265.2798,265.6188,264.1986,265.3348,32917.0
2021-11-30 09:40:00,289.94,290.18,289.41,289.71,11262.0,265.6554,265.8753,265.1698,265.4447,11262.0
2021-11-30 09:50:00,289.68,290.62,289.36,290.3,16520.0,265.4172,266.2785,265.124,265.9853,16520.0
2021-11-30 10:00:00,290.11,290.64,289.73,290.34,7551.0,265.8112,266.2968,265.463,266.0219,7551.0
2021-11-30 10:10:00,290.47,290.94,289.92,290.41,14783.0,266.1411,266.5717,265.6371,266.0861,14783.0
2021-11-30 10:20:00,290.55,290.83,289.64,290.74,31248.0,266.2144,266.4709,265.3806,266.3884,31248.0
2021-11-30 10:30:00,291.01,291.02,289.67,290.15,8803.0,266.6358,266.645,265.4081,265.8479,8803.0
2021-11-30 10:40:00,289.99,290.5,289.58,289.88,24649.0,265.7013,266.1685,265.3256,265.6005,24649.0
2021-11-30 10:50:00,289.67,289.75,288.68,289.31,45150.0,265.4081,265.4814,264.501,265.0782,45150.0
2021-11-30 11:00:00,289.38,289.39,288.77,289.02,18754.0,265.1423,265.1515,264.5834,264.8125,18754.0
2021-11-30 11:10:00,288.88,289.48,288.81,289.23,9672.0,264.6842,265.234,264.6201,265.0049,9672.0
2021-11-30 11:20:00,289.32,289.53,288.44,288.97,12410.0,265.0874,265.2798,264.2811,264.7667,12410.0
2021-11-30 11:30:00,289.23,289.25,288.27,288.34,9777.0,265.0049,265.0232,264.1253,264.1895,9777.0
2021-11-30 11:40:00,288.44,288.46,287.53,287.72,9242.0,264.2811,264.2994,263.4473,263.6214,9242.0
2021-11-30 11:50:00,287.68,287.98,287.04,287.98,10787.0,263.5847,263.8596,262.9983,263.8596,10787.0
2021-11-30 12:00:00,287.94,287.94,286.9,287.06,8255.0,263.823,263.823,262.8701,263.0167,8255.0
2021-11-30 12:10:00,287.12,287.73,287.07,287.56,10746.0,263.0716,263.6305,263.0258,263.4748,10746.0
2021-11-30 12:20:00,287.66,288.48,287.61,288.48,8689.0,263.5664,264.3177,263.5206,264.3177,8689.0
2021-11-30 12:30:00,288.39,288.78,287.69,287.93,11083.0,264.2353,264.5926,263.5939,263.8138,11083.0
2021-11-30 12:40:00,287.91,288.22,287.71,287.75,5573.0,263.7955,264.0795,263.6122,263.6489,5573.0
2021-11-30 12:50:00,287.81,288.19,287.51,287.64,13640.0,263.7038,264.052,263.429,263.5481,13640.0
2021-11-30 13:00:00,287.58,287.59,287.02,287.55,9545.0,263.4931,263.5023,262.98,263.4656,9545.0
2021-11-30 13:10:00,287.72,287.8,287.45,287.65,5845.0,263.6214,263.6947,263.374,263.5572,5845.0
2021-11-30 13:20:00,287.45,287.85,287.16,287.79,9763.0,263.374,263.7405,263.1083,263.6855,9763.0
2021-11-30 13:30:00,287.74,288.68,287.66,288.53,20242.0,263.6397,264.501,263.5664,264.3635,20242.0
2021-11-30 13:40:00,288.53,288.53,287.79,288.38,8845.0,264.3635,264.3635,263.6855,264.2261,8845.0
2021-11-30 13:50:00,288.41,288.53,288.31,288.5,12640.0,264.2536,264.3635,264.162,264.3361,12640.0
2021-11-30 14:00:00,288.46,288.46,287.91,288.3,18597.0,264.2994,264.2994,263.7955,264.1528,18597.0
2021-11-30 14:10:00,288.31,289.11,288.23,288.53,21728.0,264.162,264.895,264.0887,264.3635,21728.0
2021-11-30 14:20:00,288.46,288.7,288.32,288.35,16734.0,264.2994,264.5193,264.1711,264.1986,16734.0
2021-11-30 14:30:00,288.35,288.73,288.22,288.4,13037.0,264.1986,264.5468,264.0795,264.2444,13037.0
2021-11-30 14:40:00,288.43,288.47,287.54,287.66,22133.0,264.2719,264.3086,263.4565,263.5664,22133.0
2021-11-30 14:50:00,287.66,287.66,287.07,287.08,12590.0,263.5664,263.5664,263.0258,263.035,12590.0
2021-11-30 15:00:00,287.1,287.67,287.1,287.18,20363.0,263.0533,263.5756,263.0533,263.1266,20363.0
2021-11-30 15:10:00,287.09,287.28,286.75,287.14,23886.0,263.0442,263.2182,262.7326,263.09,23886.0
2021-11-30 15:20:00,287.15,287.26,286.75,286.92,23393.0,263.0991,263.1999,262.7326,262.8884,23393.0
2021-11-30 15:30:00,286.98,287.87,286.98,287.63,38369.0,262.9434,263.7588,262.9434,263.5389,38369.0
2021-11-30 15:40:00,287.59,287.79,286.95,286.99,45176.0,263.5023,263.6855,262.9159,262.9525,45176.0
2021-11-30 15:50:00,286.75,287.5,286.12,287.4,143465.0,262.7326,263.4198,262.1554,263.3282,143465.0
2021-12-01 09:30:00,292.1,292.58,290.51,292.11,37176.0,267.6345,268.0743,266.1777,267.6437,37176.0
2021-12-01 09:40:00,292.12,294.0,291.95,293.92,82300.0,267.6529,269.3754,267.4971,269.3021,82300.0
2021-12-01 09:50:00,293.82,293.82,292.37,292.43,12963.0,269.2105,269.2105,267.8819,267.9369,12963.0
2021-12-01 10:00:00,292.43,293.84,292.42,293.14,10355.0,267.9369,269.2288,267.9277,268.5874,10355.0
2021-12-01 10:10:00,293.29,293.91,293.19,293.55,18307.0,268.7249,269.2929,268.6332,268.9631,18307.0
2021-12-01 10:20:00,293.56,293.77,293.32,293.35,10841.0,268.9722,269.1647,268.7523,268.7798,10841.0
2021-12-01 10:30:00,293.36,293.55,292.83,292.9,18308.0,268.789,268.9631,268.3034,268.3675,18308.0
2021-12-01 10:40:00,292.82,293.76,292.5,293.0,16860.0,268.2942,269.1555,268.001,268.4591,16860.0
2021-12-01 10:50:00,293.06,293.24,292.82,292.98,21479.0,268.5141,268.679,268.2942,268.4408,21479.0
2021-12-01 11:00:00,293.06,293.35,292.88,293.22,18519.0,268.5141,268.7798,268.3492,268.6607,18519.0
2021-12-01 11:10:00,293.47,294.29,293.47,293.81,10654.0,268.8898,269.6411,268.8898,269.2013,10654.0
2021-12-01 11:20:00,293.95,294.0,293.29,293.35,14392.0,269.3296,269.3754,268.7249,268.7798,14392.0
2021-12-01 11:30:00,293.29,294.05,293.12,293.8,26005.0,268.7249,269.4212,268.5691,269.1921,26005.0
2021-12-01 11:40:00,293.89,293.89,292.64,292.74,19352.0,269.2746,269.2746,268.1293,268.2209,19352.0
2021-12-01 11:50:00,292.76,292.76,291.73,292.31,23698.0,268.2392,268.2392,267.2955,267.8269,23698.0
2021-12-01 12:00:00,292.09,292.93,292.0,292.81,5604.0,267.6254,268.395,267.5429,268.2851,5604.0
2021-12-01 12:10:00,292.87,293.17,292.76,292.96,17536.0,268.34,268.6149,268.2392,268.4225,17536.0
2021-12-01 12:20:00,293.01,293.15,292.61,292.74,9387.0,268.4683,268.5966,268.1018,268.2209,9387.0
2021-12-01 12:30:00,292.75,293.07,292.62,292.81,3931.0,268.2301,268.5233,268.111,268.2851,3931.0
2021-12-01 12:40:00,292.92,292.92,292.19,292.27,4809.0,268.3858,268.3858,267.717,267.7903,4809.0
2021-12-01 12:50:00,292.26,292.26,291.34,291.36,10683.0,267.7811,267.7811,266.9382,266.9565,10683.0
2021-12-01 13:00:00,291.36,291.62,290.68,290.72,11271.0,266.9565,267.1947,266.3335,266.3701,11271.0
2021-12-01 13:10:00,290.69,291.22,290.41,290.48,7385.0,266.3426,266.8282,266.0861,266.1502,7385.0
2021-12-01 13:20:00,290.52,290.83,290.43,290.78,7703.0,266.1869,266.4709,266.1044,266.4251,7703.0
2021-12-01 13:30:00,290.73,290.73,290.42,290.54,5578.0,266.3793,266.3793,266.0952,266.2052,5578.0
2021-12-01 13:40:00,290.6,290.76,289.25,289.25,5201.0,266.2602,266.4068,265.0232,265.0232,5201.0
2021-12-01 13:50:00,289.19,290.64,289.19,290.06,7346.0,264.9683,266.2968,264.9683,265.7654,7346.0
2021-12-01 14:00:00,289.96,290.18,289.48,289.48,5212.0,265.6738,265.8753,265.234,265.234,5212.0
2021-12-01 14:10:00,289.38,289.38,288.89,289.06,4588.0,265.1423,265.1423,264.6934,264.8492,4588.0
2021-12-01 14:20:00,289.16,289.94,288.94,289.88,6383.0,264.9408,265.6554,264.7392,265.6005,6383.0
2021-12-01 14:30:00,289.87,290.16,289.19,289.51,8422.0,265.5913,265.857,264.9683,265.2615,8422.0
2021-12-01 14:40:00,289.51,289.61,289.2,289.2,5209.0,265.2615,265.3531,264.9774,264.9774,5209.0
2021-12-01 14:50:00,289.19,289.37,288.79,289.0,6071.0,264.9683,265.1332,264.6018,264.7942,6071.0
2021-12-01 15:00:00,289.04,289.33,288.47,288.47,5263.0,264.8308,265.0965,264.3086,264.3086,5263.0
2021-12-01 15:10:00,288.33,288.45,287.63,287.75,10004.0,264.1803,264.2902,263.5389,263.6489,10004.0
2021-12-01 15:20:00,287.79,288.01,287.42,287.68,6616.0,263.6855,263.8871,263.3465,263.5847,6616.0
2021-12-01 15:30:00,287.71,287.75,286.9,287.69,12087.0,263.6122,263.6489,262.8701,263.5939,12087.0
2021-12-01 15:40:00,287.5,287.62,286.38,286.38,23893.0,263.4198,263.5298,262.3936,262.3936,23893.0
2021-12-01 15:50:00,286.32,286.56,284.79,284.79,108456.0,262.3386,262.5585,260.9368,260.9368,108456.0
2021-12-02 09:30:00,285.84,287.44,285.83,287.36,24123.0,261.8988,263.3648,261.8897,263.2915,24123.0
2021-12-02 09:40:00,287.4,287.4,286.65,287.1,22455.0,263.3282,263.3282,262.641,263.0533,22455.0
2021-12-02 09:50:00,287.27,288.56,286.74,288.36,23203.0,263.2091,264.391,262.7235,264.2078,23203.0
2021-12-02 10:00:00,288.36,288.43,287.83,288.05,15953.0,264.2078,264.2719,263.7222,263.9237,15953.0
2021-12-02 10:10:00,288.21,288.42,287.9,288.42,15602.0,264.0703,264.2628,263.7863,264.2628,15602.0
2021-12-02 10:20:00,288.3,288.81,288.3,288.6,9064.0,264.1528,264.6201,264.1528,264.4277,9064.0
2021-12-02 10:30:00,288.74,288.96,287.72,287.88,10498.0,264.556,264.7575,263.6214,263.768,10498.0
2021-12-02 10:40:00,288.0,288.2,287.47,287.62,15641.0,263.8779,264.0612,263.3923,263.5298,15641.0
2021-12-02 10:50:00,287.62,287.8,287.25,287.74,12087.0,263.5298,263.6947,263.1908,263.6397,12087.0
2021-12-02 11:00:00,287.81,288.0,287.7,287.86,18477.0,263.7038,263.8779,263.6031,263.7497,18477.0
2021-12-02 11:10:00,287.85,287.96,287.55,287.78,11605.0,263.7405,263.8413,263.4656,263.6764,11605.0
2021-12-02 11:20:00,287.8,288.26,287.34,287.34,9461.0,263.6947,264.1162,263.2732,263.2732,9461.0
2021-12-02 11:30:00,287.45,287.74,286.25,287.57,17004.0,263.374,263.6397,262.2745,263.4839,17004.0
2021-12-02 11:40:00,287.59,288.33,287.3,288.24,40007.0,263.5023,264.1803,263.2366,264.0978,40007.0
2021-12-02 11:50:00,288.34,288.57,287.95,288.23,20689.0,264.1895,264.4002,263.8321,264.0887,20689.0
2021-12-02 12:00:00,288.39,288.69,288.2,288.25,10506.0,264.2353,264.5101,264.0612,264.107,10506.0
2021-12-02 12:10:00,288.31,288.76,288.21,288.37,17109.0,264.162,264.5743,264.0703,264.2169,17109.0
2021-12-02 12:20:00,288.3,288.4,288.18,288.36,9864.0,264.1528,264.2444,264.0429,264.2078,9864.0
2021-12-02 12:30:00,288.52,288.99,288.52,288.78,9249.0,264.3544,264.785,264.3544,264.5926,9249.0
2021-12-02 12:40:00,288.79,288.94,288.54,288.88,8847.0,264.6018,264.7392,264.3727,264.6842,8847.0
2021-12-02 12:50:00,288.86,289.01,288.6,288.76,12615.0,264.6659,264.8033,264.4277,264.5743,12615.0
2021-12-02 13:00:00,288.77,288.94,288.25,288.54,12607.0,264.5834,264.7392,264.107,264.3727,12607.0
2021-12-02 13:10:00,288.46,289.24,288.44,289.13,6000.0,264.2994,265.0141,264.2811,264.9133,6000.0
2021-12-02 13:20:00,289.15,289.15,288.39,288.75,12938.0,264.9316,264.9316,264.2353,264.5651,12938.0
2021-12-02 13:30:00,288.87,288.97,288.53,288.86,10403.0,264.6751,264.7667,264.3635,264.6659,10403.0
2021-12-02 13:40:00,288.93,289.23,288.88,289.03,10624.0,264.73,265.0049,264.6842,264.8217,10624.0
2021-12-02 13:50:00,288.95,289.84,288.85,289.73,10810.0,264.7484,265.5638,264.6567,265.463,10810.0
2021-12-02 14:00:00,289.73,289.73,289.01,289.37,14041.0,265.463,265.463,264.8033,265.1332,14041.0
2021-12-02 14:10:00,289.42,289.63,289.33,289.46,8736.0,265.179,265.3714,265.0965,265.2156,8736.0
2021-12-02 14:20:00,289.46,289.58,288.92,289.49,18754.0,265.2156,265.3256,264.7209,265.2431,18754.0
2021-12-02 14:30:00,289.48,289.48,288.85,289.09,14928.0,265.234,265.234,264.6567,264.8766,14928.0
2021-12-02 14:40:00,289.11,289.45,288.67,288.68,14519.0,264.895,265.2065,264.4918,264.501,14519.0
2021-12-02 14:50:00,288.72,288.82,288.44,288.64,14656.0,264.5376,264.6293,264.2811,264.4643,14656.0
2021-12-02 15:00:00,288.59,288.66,288.23,288.31,12472.0,264.4185,264.4827,264.0887,264.162,12472.0
2021-12-02 15:10:00,288.31,288.47,287.92,288.23,16033.0,264.162,264.3086,263.8046,264.0887,16033.0
2021-12-02 15:20:00,288.17,288.27,287.87,288.02,15960.0,264.0337,264.1253,263.7588,263.8963,15960.0
2021-12-02 15:30:00,288.03,288.34,287.9,288.04,24143.0,263.9054,264.1895,263.7863,263.9146,24143.0
2021-12-02 15:40:00,288.08,288.27,287.67,288.04,34796.0,263.9512,264.1253,263.5756,263.9146,34796.0
2021-12-02 15:50:00,287.9,288.0,286.87,287.47,134684.0,263.7863,263.8779,262.8426,263.3923,134684.0
2021-12-03 09:30:00,287.88,290.29,287.88,289.98,26752.0,263.768,265.9761,263.768,265.6921,26752.0
2021-12-03 09:40:00,290.19,290.7,289.26,289.39,7842.0,265.8845,266.3518,265.0324,265.1515,7842.0
2021-12-03 09:50:00,289.49,289.71,288.22,288.22,13898.0,265.2431,265.4447,264.0795,264.0795,13898.0
2021-12-03 10:00:00,288.14,288.82,287.57,288.31,9711.0,264.0062,264.6293,263.4839,264.162,9711.0
2021-12-03 10:10:00,288.15,288.71,288.08,288.49,10023.0,264.0154,264.5285,263.9512,264.3269,10023.0
2021-12-03 10:20:00,288.36,289.29,288.36,289.29,9079.0,264.2078,265.0599,264.2078,265.0599,9079.0
2021-12-03 10:30:00,288.98,289.07,287.49,287.5,7459.0,264.7759,264.8583,263.4106,263.4198,7459.0
2021-12-03 10:40:00,287.37,287.37,286.21,286.42,9387.0,263.3007,263.3007,262.2379,262.4303,9387.0
2021-12-03 10:50:00,286.41,287.14,286.05,286.11,8074.0,262.4211,263.09,262.0913,262.1462,8074.0
2021-12-03 11:00:00,286.4,287.7,285.82,287.7,6010.0,262.4119,263.6031,261.8805,263.6031,6010.0
2021-12-03 11:10:00,287.6,288.19,287.02,287.87,15732.0,263.5114,264.052,262.98,263.7588,15732.0
2021-12-03 11:20:00,287.75,289.09,287.74,289.07,6264.0,263.6489,264.8766,263.6397,264.8583,6264.0
2021-12-03 11:30:00,288.99,289.07,288.11,288.57,14037.0,264.785,264.8583,263.9787,264.4002,14037.0
2021-12-03 11:40:00,288.57,288.71,288.05,288.66,11894.0,264.4002,264.5285,263.9237,264.4827,11894.0
2021-12-03 11:50:00,288.64,288.74,288.14,288.41,16446.0,264.4643,264.556,264.0062,264.2536,16446.0
2021-12-03 12:00:00,288.46,288.86,288.27,288.86,8852.0,264.2994,264.6659,264.1253,264.6659,8852.0
2021-12-03 12:10:00,289.0,289.55,288.82,289.53,5318.0,264.7942,265.2981,264.6293,265.2798,5318.0
2021-12-03 12:20:00,289.44,290.24,289.44,289.93,9265.0,265.1973,265.9303,265.1973,265.6463,9265.0
2021-12-03 12:30:00,289.77,289.92,289.07,289.74,8576.0,265.4997,265.6371,264.8583,265.4722,8576.0
2021-12-03 12:40:00,289.78,289.96,289.51,289.96,9527.0,265.5088,265.6738,265.2615,265.6738,9527.0
2021-12-03 12:50:00,289.94,290.13,289.41,289.66,10581.0,265.6554,265.8295,265.1698,265.3989,10581.0
2021-12-03 13:00:00,289.55,289.72,288.96,289.49,16403.0,265.2981,265.4539,264.7575,265.2431,16403.0
2021-12-03 13:10:00,289.55,289.91,289.54,289.74,8307.0,265.2981,265.628,265.2889,265.4722,8307.0
2021-12-03 13:20:00,289.83,290.58,289.57,289.89,17753.0,265.5547,266.2418,265.3164,265.6096,17753.0
2021-12-03 13:30:00,289.87,289.87,288.93,288.96,7834.0,265.5913,265.5913,264.73,264.7575,7834.0
2021-12-03 13:40:00,289.07,289.4,288.67,288.78,6433.0,264.8583,265.1607,264.4918,264.5926,6433.0
2021-12-03 13:50:00,288.73,288.98,288.22,288.55,8416.0,264.5468,264.7759,264.0795,264.3819,8416.0
2021-12-03 14:00:00,288.65,288.99,288.33,288.44,9431.0,264.4735,264.785,264.1803,264.2811,9431.0
2021-12-03 14:10:00,288.46,289.06,288.36,288.39,15550.0,264.2994,264.8492,264.2078,264.2353,15550.0
2021-12-03 14:20:00,288.35,289.13,288.13,288.49,7278.0,264.1986,264.9133,263.997,264.3269,7278.0
2021-12-03 14:30:00,288.57,288.58,287.72,287.76,6638.0,264.4002,264.4094,263.6214,263.658,6638.0
2021-12-03 14:40:00,287.72,288.6,287.71,288.14,6175.0,263.6214,264.4277,263.6122,264.0062,6175.0
2021-12-03 14:50:00,288.18,288.42,287.57,287.57,8957.0,264.0429,264.2628,263.4839,263.4839,8957.0
2021-12-03 15:00:00,287.32,288.03,287.31,287.35,8350.0,263.2549,263.9054,263.2457,263.2824,8350.0
2021-12-03 15:10:00,287.39,287.54,287.16,287.25,9830.0,263.319,263.4565,263.1083,263.1908,9830.0
2021-12-03 15:20:00,287.38,288.49,287.38,288.23,11186.0,263.3099,264.3269,263.3099,264.0887,11186.0
2021-12-03 15:30:00,288.38,289.02,288.04,288.11,10731.0,264.2261,264.8125,263.9146,263.9787,10731.0
2021-12-03 15:40:00,288.06,288.23,287.18,287.8,28142.0,263.9329,264.0887,263.1266,263.6947,28142.0
2021-12-03 15:50:00,288.12,289.34,288.0,288.62,94214.0,263.9879,265.1057,263.8779,264.446,94214.0
2021-12-06 09:30:00,292.09,292.96,291.11,291.12,17383.0,267.6254,268.4225,266.7274,266.7366,17383.0
2021-12-06 09:40:00,292.41,292.41,291.15,291.15,3473.0,267.9186,267.9186,266.7641,266.7641,3473.0
2021-12-06 09:50:00,291.16,292.15,291.16,291.75,4984.0,266.7733,267.6803,266.7733,267.3138,4984.0
2021-12-06 10:00:00,291.77,291.92,290.84,291.62,9908.0,267.3322,267.4696,266.4801,267.1947,9908.0
2021-12-06 10:10:00,291.79,292.31,291.58,292.07,7527.0,267.3505,267.8269,267.1581,267.607,7527.0
2021-12-06 10:20:00,292.17,292.75,291.57,292.46,16651.0,267.6987,268.2301,267.1489,267.9644,16651.0
2021-12-06 10:30:00,292.44,293.23,292.37,292.88,8657.0,267.9461,268.6699,267.8819,268.3492,8657.0
2021-12-06 10:40:00,292.78,292.83,292.34,292.66,5104.0,268.2576,268.3034,267.8544,268.1476,5104.0
2021-12-06 10:50:00,292.82,293.1,292.59,293.1,5684.0,268.2942,268.5508,268.0835,268.5508,5684.0
2021-12-06 11:00:00,293.13,293.78,293.13,293.31,15986.0,268.5783,269.1738,268.5783,268.7432,15986.0
2021-12-06 11:10:00,293.35,293.99,293.21,293.93,7495.0,268.7798,269.3662,268.6516,269.3113,7495.0
2021-12-06 11:20:00,293.83,293.83,293.37,293.37,5945.0,269.2196,269.2196,268.7982,268.7982,5945.0
2021-12-06 11:30:00,293.33,293.36,292.64,292.64,7504.0,268.7615,268.789,268.1293,268.1293,7504.0
2021-12-06 11:40:00,292.74,292.85,292.38,292.46,3847.0,268.2209,268.3217,267.8911,267.9644,3847.0
2021-12-06 11:50:00,292.44,292.98,292.38,292.86,12091.0,267.9461,268.4408,267.8911,268.3309,12091.0
2021-12-06 12:00:00,292.93,293.04,292.58,292.65,9593.0,268.395,268.4958,268.0743,268.1385,9593.0
2021-12-06 12:10:00,292.65,292.75,292.24,292.67,15976.0,268.1385,268.2301,267.7628,268.1568,15976.0
2021-12-06 12:20:00,292.67,292.98,292.61,292.63,16862.0,268.1568,268.4408,268.1018,268.1201,16862.0
2021-12-06 12:30:00,292.69,292.73,292.47,292.55,7298.0,268.1751,268.2118,267.9735,268.0468,7298.0
2021-12-06 12:40:00,292.58,293.14,292.58,293.14,7894.0,268.0743,268.5874,268.0743,268.5874,7894.0
2021-12-06 12:50:00,293.49,294.01,293.47,293.86,15263.0,268.9081,269.3846,268.8898,269.2471,15263.0
2021-12-06 13:00:00,293.86,294.63,293.78,294.63,7247.0,269.2471,269.9526,269.1738,269.9526,7247.0
2021-12-06 13:10:00,294.55,294.55,294.02,294.16,7902.0,269.8793,269.8793,269.3937,269.522,7902.0
2021-12-06 13:20:00,294.16,294.33,293.74,293.74,14693.0,269.522,269.6778,269.1372,269.1372,14693.0
2021-12-06 13:30:00,293.7,293.8,293.56,293.79,9157.0,269.1005,269.1921,268.9722,269.183,9157.0
2021-12-06 13:40:00,293.8,294.38,293.8,294.23,6774.0,269.1921,269.7236,269.1921,269.5861,6774.0
2021-12-06 13:50:00,294.28,294.41,294.13,294.28,6366.0,269.6319,269.7511,269.4945,269.6319,6366.0
2021-12-06 14:00:00,294.32,294.32,293.85,293.85,8022.0,269.6686,269.6686,269.238,269.238,8022.0
2021-12-06 14:10:00,293.97,294.28,293.87,294.21,6563.0,269.3479,269.6319,269.2563,269.5678,6563.0
2021-12-06 14:20:00,294.13,294.15,293.91,293.91,6648.0,269.4945,269.5128,269.2929,269.2929,6648.0
2021-12-06 14:30:00,293.91,294.0,293.55,293.56,13208.0,269.2929,269.3754,268.9631,268.9722,13208.0
2021-12-06 14:40:00,293.61,293.62,293.15,293.19,6104.0,269.0181,269.0272,268.5966,268.6332,6104.0
2021-12-06 14:50:00,293.14,293.14,292.58,292.62,6330.0,268.5874,268.5874,268.0743,268.111,6330.0
2021-12-06 15:00:00,292.69,292.71,292.48,292.6,10398.0,268.1751,268.1934,267.9827,268.0927,10398.0
2021-12-06 15:10:00,292.52,293.36,292.52,293.13,34316.0,268.0194,268.789,268.0194,268.5783,34316.0
2021-12-06 15:20:00,293.13,293.18,292.65,292.69,13630.0,268.5783,268.6241,268.1385,268.1751,13630.0
2021-12-06 15:30:00,292.68,292.79,292.26,292.71,21764.0,268.1659,268.2667,267.7811,268.1934,21764.0
2021-12-06 15:40:00,292.62,293.47,292.52,292.9,40227.0,268.111,268.8898,268.0194,268.3675,40227.0
2021-12-06 15:50:00,292.82,293.74,292.54,292.96,83763.0,268.2942,269.1372,268.0377,268.4225,83763.0
2021-12-07 09:30:00,294.04,296.87,293.47,296.13,34696.0,269.412,272.005,268.8898,271.327,34696.0
2021-12-07 09:40:00,296.17,296.17,294.34,295.88,13705.0,271.3636,271.3636,269.6869,271.0979,13705.0
2021-12-07 09:50:00,295.83,296.84,295.72,296.66,15568.0,271.0521,271.9775,270.9513,271.8126,15568.0
2021-12-07 10:00:00,296.49,296.83,296.25,296.41,11390.0,271.6568,271.9684,271.4369,271.5835,11390.0
2021-12-07 10:10:00,296.59,296.72,296.21,296.5,9698.0,271.7485,271.8676,271.4003,271.666,9698.0
2021-12-07 10:20:00,296.48,296.61,296.02,296.05,10956.0,271.6477,271.7668,271.2262,271.2537,10956.0
2021-12-07 10:30:00,296.08,296.78,295.88,296.6,11773.0,271.2812,271.9225,271.0979,271.7576,11773.0
2021-12-07 10:40:00,296.59,296.75,296.0,296.09,6633.0,271.7485,271.8951,271.2079,271.2903,6633.0
2021-12-07 10:50:00,296.2,296.57,295.91,296.56,6058.0,271.3911,271.7301,271.1254,271.721,6058.0
2021-12-07 11:00:00,296.42,296.5,296.21,296.38,7709.0,271.5927,271.666,271.4003,271.556,7709.0
2021-12-07 11:10:00,296.28,296.28,295.71,296.11,7351.0,271.4644,271.4644,270.9422,271.3087,7351.0
2021-12-07 11:20:00,296.02,296.2,295.86,296.07,4098.0,271.2262,271.3911,271.0796,271.272,4098.0
2021-12-07 11:30:00,296.08,296.52,295.9,296.34,7851.0,271.2812,271.6843,271.1163,271.5194,7851.0
2021-12-07 11:40:00,296.29,296.52,296.25,296.52,5717.0,271.4736,271.6843,271.4369,271.6843,5717.0
2021-12-07 11:50:00,296.7,296.72,296.29,296.29,6422.0,271.8492,271.8676,271.4736,271.4736,6422.0
2021-12-07 12:00:00,296.46,296.71,296.28,296.47,24016.0,271.6293,271.8584,271.4644,271.6385,24016.0
2021-12-07 12:10:00,296.35,296.36,295.98,295.98,4517.0,271.5286,271.5377,271.1896,271.1896,4517.0
2021-12-07 12:20:00,295.84,296.18,295.7,296.11,7273.0,271.0613,271.3728,270.933,271.3087,7273.0
2021-12-07 12:30:00,296.13,296.41,296.07,296.28,5796.0,271.327,271.5835,271.272,271.4644,5796.0
2021-12-07 12:40:00,296.31,296.31,296.13,296.16,4937.0,271.4919,271.4919,271.327,271.3545,4937.0
2021-12-07 12:50:00,296.09,296.24,296.07,296.13,11395.0,271.2903,271.4278,271.272,271.327,11395.0
2021-12-07 13:00:00,296.17,296.46,296.13,296.26,8524.0,271.3636,271.6293,271.327,271.4461,8524.0
2021-12-07 13:10:00,296.34,296.35,295.83,295.9,6133.0,271.5194,271.5286,271.0521,271.1163,6133.0
2021-12-07 13:20:00,295.88,296.16,295.77,296.06,4900.0,271.0979,271.3545,270.9971,271.2629,4900.0
2021-12-07 13:30:00,295.99,296.27,295.97,296.22,5745.0,271.1987,271.4553,271.1804,271.4094,5745.0
2021-12-07 13:40:00,296.23,296.87,296.19,296.75,7145.0,271.4186,272.005,271.382,271.8951,7145.0
2021-12-07 13:50:00,296.79,297.15,296.79,297.15,8021.0,271.9317,272.2616,271.9317,272.2616,8021.0
2021-12-07 14:00:00,296.96,297.0,296.72,296.88,6989.0,272.0875,272.1241,271.8676,272.0142,6989.0
2021-12-07 14:10:00,296.91,297.6,296.84,297.55,6431.0,272.0417,272.6739,271.9775,272.6281,6431.0
2021-12-07 14:20:00,297.47,297.62,297.4,297.5,3208.0,272.5548,272.6922,272.4906,272.5822,3208.0
2021-12-07 14:30:00,297.41,297.53,297.33,297.46,4996.0,272.4998,272.6097,272.4265,272.5456,4996.0
2021-12-07 14:40:00,297.47,297.63,297.47,297.56,3261.0,272.5548,272.7014,272.5548,272.6372,3261.0
2021-12-07 14:50:00,297.61,297.76,297.5,297.7,4750.0,272.683,272.8205,272.5822,272.7655,4750.0
2021-12-07 15:00:00,297.63,297.71,297.22,297.71,6602.0,272.7014,272.7747,272.3257,272.7747,6602.0
2021-12-07 15:10:00,297.63,297.67,297.35,297.41,8146.0,272.7014,272.738,272.4448,272.4998,8146.0
2021-12-07 15:20:00,297.39,297.4,296.35,296.44,4738.0,272.4815,272.4906,271.5286,271.611,4738.0
2021-12-07 15:30:00,296.37,296.55,296.21,296.21,8893.0,271.5469,271.7118,271.4003,271.4003,8893.0
2021-12-07 15:40:00,296.22,296.47,295.81,296.15,14727.0,271.4094,271.6385,271.0338,271.3453,14727.0
2021-12-07 15:50:00,296.07,296.34,295.51,295.95,68925.0,271.272,271.5194,270.7589,271.1621,68925.0
2021-12-08 09:30:00,297.0,297.14,296.08,296.08,15774.0,272.1241,272.2524,271.2812,271.2812,15774.0
2021-12-08 09:40:00,296.5,297.22,295.94,296.27,11406.0,271.666,272.3257,271.1529,271.4553,11406.0
2021-12-08 09:50:00,296.46,296.85,295.93,296.66,7143.0,271.6293,271.9867,271.1437,271.8126,7143.0
2021-12-08 10:00:00,297.07,297.07,292.32,296.66,15641.0,272.1883,272.1883,267.8361,271.8126,15641.0
2021-12-08 10:10:00,296.73,296.99,296.13,296.15,10676.0,271.8767,272.115,271.327,271.3453,10676.0
2021-12-08 10:20:00,296.44,296.63,295.75,295.82,6500.0,271.611,271.7851,270.9788,271.043,6500.0
2021-12-08 10:30:00,295.81,295.96,295.23,295.48,5271.0,271.0338,271.1712,270.5024,270.7314,5271.0
2021-12-08 10:40:00,295.31,295.6,295.24,295.44,3716.0,270.5757,270.8414,270.5115,270.6948,3716.0
2021-12-08 10:50:00,295.59,295.6,295.05,295.28,26194.0,270.8322,270.8414,270.3374,270.5482,26194.0
2021-12-08 11:00:00,295.28,296.08,295.22,295.91,7503.0,270.5482,271.2812,270.4932,271.1254,7503.0
2021-12-08 11:10:00,295.91,295.91,295.65,295.77,10098.0,271.1254,271.1254,270.8872,270.9971,10098.0
2021-12-08 11:20:00,295.8,295.92,295.24,295.33,4293.0,271.0246,271.1346,270.5115,270.594,4293.0
2021-12-08 11:30:00,295.24,295.25,294.73,294.79,8998.0,270.5115,270.5207,270.0442,270.0992,8998.0
2021-12-08 11:40:00,294.71,295.98,294.66,295.97,4498.0,270.0259,271.1896,269.9801,271.1804,4498.0
2021-12-08 11:50:00,295.95,296.41,295.78,296.27,2615.0,271.1621,271.5835,271.0063,271.4553,2615.0
2021-12-08 12:00:00,296.05,296.31,296.04,296.3,1302.0,271.2537,271.4919,271.2445,271.4827,1302.0
2021-12-08 12:10:00,296.61,296.61,296.3,296.35,2209.0,271.7668,271.7668,271.4827,271.5286,2209.0
2021-12-08 12:20:00,296.25,296.28,295.91,296.28,2288.0,271.4369,271.4644,271.1254,271.4644,2288.0
2021-12-08 12:30:00,296.16,296.36,296.15,296.28,1401.0,271.3545,271.5377,271.3453,271.4644,1401.0
2021-12-08 12:40:00,296.38,296.38,295.89,296.03,4511.0,271.556,271.556,271.1071,271.2354,4511.0
2021-12-08 12:50:00,295.94,296.14,295.79,296.05,5125.0,271.1529,271.3362,271.0155,271.2537,5125.0
2021-12-08 13:00:00,296.13,296.14,295.93,296.08,1956.0,271.327,271.3362,271.1437,271.2812,1956.0
2021-12-08 13:10:00,296.09,296.25,295.95,296.24,2689.0,271.2903,271.4369,271.1621,271.4278,2689.0
2021-12-08 13:20:00,296.07,296.27,296.06,296.23,1554.0,271.272,271.4553,271.2629,271.4186,1554.0
2021-12-08 13:30:00,296.28,296.7,296.28,296.67,5579.0,271.4644,271.8492,271.4644,271.8218,5579.0
2021-12-08 13:40:00,296.54,296.87,296.51,296.51,5666.0,271.7026,272.005,271.6752,271.6752,5666.0
2021-12-08 13:50:00,296.5,296.84,296.48,296.61,7668.0,271.666,271.9775,271.6477,271.7668,7668.0
2021-12-08 14:00:00,296.52,296.83,296.52,296.83,2174.0,271.6843,271.9684,271.6843,271.9684,2174.0
2021-12-08 14:10:00,296.69,296.79,296.09,296.09,6027.0,271.8401,271.9317,271.2903,271.2903,6027.0
2021-12-08 14:20:00,296.09,296.3,295.75,296.29,8201.0,271.2903,271.4827,270.9788,271.4736,8201.0
2021-12-08 14:30:00,296.29,296.61,296.21,296.21,3127.0,271.4736,271.7668,271.4003,271.4003,3127.0
2021-12-08 14:40:00,296.36,296.36,295.96,296.01,5693.0,271.5377,271.5377,271.1712,271.217,5693.0
2021-12-08 14:50:00,296.02,296.09,295.91,296.0,9010.0,271.2262,271.2903,271.1254,271.2079,9010.0
2021-12-08 15:00:00,295.96,296.33,295.96,296.19,12023.0,271.1712,271.5102,271.1712,271.382,12023.0
2021-12-08 15:10:00,296.19,296.39,296.12,296.26,15671.0,271.382,271.5652,271.3178,271.4461,15671.0
2021-12-08 15:20:00,296.27,296.31,295.87,296.01,22726.0,271.4553,271.4919,271.0888,271.217,22726.0
2021-12-08 15:30:00,295.98,296.37,295.97,296.35,20510.0,271.1896,271.5469,271.1804,271.5286,20510.0
2021-12-08 15:40:00,296.31,296.56,296.25,296.53,20224.0,271.4919,271.721,271.4369,271.6935,20224.0
2021-12-08 15:50:00,296.61,296.61,295.54,295.73,82809.0,271.7668,271.7668,270.7864,270.9605,82809.0
2021-12-09 09:30:00,290.34,292.58,290.34,291.56,34275.0,266.0219,268.0743,266.0219,267.1398,34275.0
2021-12-09 09:40:00,291.73,292.49,290.78,291.08,23550.0,267.2955,267.9919,266.4251,266.7,23550.0
2021-12-09 09:50:00,291.3,292.12,290.86,292.1,11858.0,266.9015,267.6529,266.4984,267.6345,11858.0
2021-12-09 10:00:00,292.01,292.49,291.6,292.22,20704.0,267.5521,267.9919,267.1764,267.7445,20704.0
2021-12-09 10:10:00,292.19,292.33,291.84,292.1,23359.0,267.717,267.8453,267.3963,267.6345,23359.0
2021-12-09 10:20:00,292.15,292.21,291.67,291.83,20835.0,267.6803,267.7353,267.2405,267.3871,20835.0
2021-12-09 10:30:00,291.82,291.83,291.17,291.68,19064.0,267.378,267.3871,266.7824,267.2497,19064.0
2021-12-09 10:40:00,291.7,291.7,291.24,291.38,20900.0,267.268,267.268,266.8466,266.9748,20900.0
2021-12-09 10:50:00,291.44,291.98,291.07,291.9,81916.0,267.0298,267.5246,266.6908,267.4513,81916.0
2021-12-09 11:00:00,292.0,292.55,291.72,292.55,18278.0,267.5429,268.0468,267.2864,268.0468,18278.0
2021-12-09 11:10:00,292.5,292.75,292.33,292.57,5818.0,268.001,268.2301,267.8453,268.0652,5818.0
2021-12-09 11:20:00,292.66,292.72,292.29,292.46,8141.0,268.1476,268.2026,267.8086,267.9644,8141.0
2021-12-09 11:30:00,292.57,292.64,292.26,292.47,6535.0,268.0652,268.1293,267.7811,267.9735,6535.0
2021-12-09 11:40:00,292.49,292.49,292.0,292.11,20253.0,267.9919,267.9919,267.5429,267.6437,20253.0
2021-12-09 11:50:00,292.12,292.36,292.02,292.34,20587.0,267.6529,267.8728,267.5612,267.8544,20587.0
2021-12-09 12:00:00,292.16,292.55,291.97,292.1,51381.0,267.6895,268.0468,267.5154,267.6345,51381.0
2021-12-09 12:10:00,292.05,292.49,291.98,292.1,17461.0,267.5887,267.9919,267.5246,267.6345,17461.0
2021-12-09 12:20:00,292.22,292.45,292.12,292.27,4377.0,267.7445,267.9552,267.6529,267.7903,4377.0
2021-12-09 12:30:00,292.27,292.46,292.18,292.31,12314.0,267.7903,267.9644,267.7078,267.8269,12314.0
2021-12-09 12:40:00,292.3,293.25,292.02,292.98,52684.0,267.8178,268.6882,267.5612,268.4408,52684.0
2021-12-09 12:50:00,292.98,293.73,292.98,293.09,15387.0,268.4408,269.128,268.4408,268.5416,15387.0
2021-12-09 13:00:00,293.16,293.16,292.96,292.97,5136.0,268.6057,268.6057,268.4225,268.4317,5136.0
2021-12-09 13:10:00,293.05,293.05,292.73,292.78,3473.0,268.505,268.505,268.2118,268.2576,3473.0
2021-12-09 13:20:00,292.72,293.18,292.68,293.04,4557.0,268.2026,268.6241,268.1659,268.4958,4557.0
2021-12-09 13:30:00,293.04,293.69,293.04,293.69,5781.0,268.4958,269.0914,268.4958,269.0914,5781.0
2021-12-09 13:40:00,293.67,293.97,293.63,293.97,6333.0,269.073,269.3479,269.0364,269.3479,6333.0
2021-12-09 13:50:00,293.96,293.96,293.58,293.66,3772.0,269.3387,269.3387,268.9906,269.0639,3772.0
2021-12-09 14:00:00,293.66,293.83,293.62,293.68,2539.0,269.0639,269.2196,269.0272,269.0822,2539.0
2021-12-09 14:10:00,293.75,293.81,293.59,293.7,4524.0,269.1463,269.2013,268.9997,269.1005,4524.0
2021-12-09 14:20:00,293.72,293.86,293.44,293.46,7082.0,269.1188,269.2471,268.8623,268.8806,7082.0
2021-12-09 14:30:00,293.55,293.64,293.2,293.45,7003.0,268.9631,269.0455,268.6424,268.8715,7003.0
2021-12-09 14:40:00,293.3,293.51,293.22,293.32,5506.0,268.734,268.9264,268.6607,268.7523,5506.0
2021-12-09 14:50:00,293.22,293.27,293.03,293.07,7614.0,268.6607,268.7065,268.4866,268.5233,7614.0
2021-12-09 15:00:00,293.09,293.2,292.88,293.2,16157.0,268.5416,268.6424,268.3492,268.6424,16157.0
2021-12-09 15:10:00,293.2,293.21,292.64,292.64,9260.0,268.6424,268.6516,268.1293,268.1293,9260.0
2021-12-09 15:20:00,292.6,293.16,292.59,293.07,5265.0,268.0927,268.6057,268.0835,268.5233,5265.0
2021-12-09 15:30:00,293.03,293.6,292.9,293.6,10410.0,268.4866,269.0089,268.3675,269.0089,10410.0
2021-12-09 15:40:00,293.53,293.74,293.4,293.5,12473.0,268.9448,269.1372,268.8256,268.9173,12473.0
2021-12-09 15:50:00,293.41,294.01,292.94,293.27,149293.0,268.8348,269.3846,268.4042,268.7065,149293.0
2021-12-10 09:30:00,295.91,295.91,294.34,294.45,14356.0,271.1254,271.1254,269.6869,269.7877,14356.0
2021-12-10 09:40:00,294.48,294.63,293.88,294.26,2422.0,269.8152,269.9526,269.2654,269.6136,2422.0
2021-12-10 09:50:00,294.16,294.97,294.16,294.46,1950.0,269.522,270.2641,269.522,269.7969,1950.0
2021-12-10 10:00:00,294.47,294.72,293.97,294.06,4976.0,269.806,270.0351,269.3479,269.4304,4976.0
2021-12-10 10:10:00,294.02,294.26,293.81,294.13,3836.0,269.3937,269.6136,269.2013,269.4945,3836.0
2021-12-10 10:20:00,293.7,294.62,293.7,294.58,8172.0,269.1005,269.9435,269.1005,269.9068,8172.0
2021-12-10 10:30:00,294.72,294.84,293.29,293.45,5519.0,270.0351,270.145,268.7249,268.8715,5519.0
2021-12-10 10:40:00,293.56,294.08,293.43,293.69,5573.0,268.9722,269.4487,268.8531,269.0914,5573.0
2021-12-10 10:50:00,293.78,293.81,292.84,293.23,20803.0,269.1738,269.2013,268.3125,268.6699,20803.0
2021-12-10 11:00:00,293.35,294.04,293.19,293.2,3332.0,268.7798,269.412,268.6332,268.6424,3332.0
2021-12-10 11:10:00,293.41,293.55,293.03,293.03,4880.0,268.8348,268.9631,268.4866,268.4866,4880.0
2021-12-10 11:20:00,293.19,293.83,293.05,293.83,7805.0,268.6332,269.2196,268.505,269.2196,7805.0
2021-12-10 11:30:00,293.93,294.05,293.67,293.7,2337.0,269.3113,269.4212,269.073,269.1005,2337.0
2021-12-10 11:40:00,293.74,294.35,293.7,294.35,4253.0,269.1372,269.6961,269.1005,269.6961,4253.0
2021-12-10 11:50:00,294.25,294.59,294.03,294.49,10588.0,269.6045,269.916,269.4029,269.8243,10588.0
2021-12-10 12:00:00,294.53,294.84,294.37,294.75,9738.0,269.861,270.145,269.7144,270.0626,9738.0
2021-12-10 12:10:00,294.68,294.86,294.39,294.46,3829.0,269.9984,270.1634,269.7327,269.7969,3829.0
2021-12-10 12:20:00,294.53,294.67,294.34,294.42,2973.0,269.861,269.9893,269.6869,269.7602,2973.0
2021-12-10 12:30:00,294.42,294.51,294.18,294.18,3228.0,269.7602,269.8427,269.5403,269.5403,3228.0
2021-12-10 12:40:00,294.22,294.57,294.22,294.57,2544.0,269.577,269.8976,269.577,269.8976,2544.0
2021-12-10 12:50:00,294.72,294.79,294.61,294.67,2516.0,270.0351,270.0992,269.9343,269.9893,2516.0
2021-12-10 13:00:00,294.81,295.12,294.69,295.12,3320.0,270.1175,270.4016,270.0076,270.4016,3320.0
2021-12-10 13:10:00,294.97,295.03,294.88,294.95,6086.0,270.2641,270.3191,270.1817,270.2458,6086.0
2021-12-10 13:20:00,294.97,295.09,294.8,294.93,9638.0,270.2641,270.3741,270.1084,270.2275,9638.0
2021-12-10 13:30:00,294.98,295.26,294.98,295.26,5110.0,270.2733,270.5299,270.2733,270.5299,5110.0
2021-12-10 13:40:00,295.17,295.45,295.15,295.36,5016.0,270.4474,270.7039,270.4291,270.6215,5016.0
2021-12-10 13:50:00,295.4,295.42,295.27,295.31,2994.0,270.6581,270.6765,270.539,270.5757,2994.0
2021-12-10 14:00:00,295.38,295.66,295.22,295.22,4276.0,270.6398,270.8964,270.4932,270.4932,4276.0
2021-12-10 14:10:00,295.16,295.22,295.0,295.13,5763.0,270.4382,270.4932,270.2916,270.4107,5763.0
2021-12-10 14:20:00,295.25,295.41,295.16,295.41,1996.0,270.5207,270.6673,270.4382,270.6673,1996.0
2021-12-10 14:30:00,295.46,295.46,295.18,295.35,3461.0,270.7131,270.7131,270.4566,270.6123,3461.0
2021-12-10 14:40:00,295.47,295.47,295.17,295.21,6752.0,270.7223,270.7223,270.4474,270.484,6752.0
2021-12-10 14:50:00,295.23,295.27,294.91,294.96,3408.0,270.5024,270.539,270.2092,270.255,3408.0
2021-12-10 15:00:00,295.08,295.18,294.78,295.18,9376.0,270.3649,270.4566,270.0901,270.4566,9376.0
2021-12-10 15:10:00,295.16,295.27,294.89,294.97,7865.0,270.4382,270.539,270.1908,270.2641,7865.0
2021-12-10 15:20:00,294.99,295.06,294.92,295.03,4077.0,270.2825,270.3466,270.2183,270.3191,4077.0
2021-12-10 15:30:00,294.97,295.45,294.93,295.02,9511.0,270.2641,270.7039,270.2275,270.31,9511.0
2021-12-10 15:40:00,294.95,295.72,294.85,295.7,13606.0,270.2458,270.9513,270.1542,270.933,13606.0
2021-12-10 15:50:00,295.65,295.75,295.23,295.32,65147.0,270.8872,270.9788,270.5024,270.5848,65147.0
2021-12-13 09:30:00,294.84,295.6,294.69,294.96,25676.0,270.145,270.8414,270.0076,270.255,25676.0
2021-12-13 09:40:00,295.38,295.59,294.81,295.16,2525.0,270.6398,270.8322,270.1175,270.4382,2525.0
2021-12-13 09:50:00,295.06,295.07,294.09,294.4,5313.0,270.3466,270.3558,269.4579,269.7419,5313.0
2021-12-13 10:00:00,294.43,295.21,294.28,295.08,3848.0,269.7694,270.484,269.6319,270.3649,3848.0
2021-12-13 10:10:00,295.25,296.48,295.12,296.48,7020.0,270.5207,271.6477,270.4016,271.6477,7020.0
2021-12-13 10:20:00,296.57,296.58,295.87,296.02,6019.0,271.7301,271.7393,271.0888,271.2262,6019.0
2021-12-13 10:30:00,296.08,297.21,296.08,296.68,6144.0,271.2812,272.3165,271.2812,271.8309,6144.0
2021-12-13 10:40:00,296.74,297.68,296.62,297.68,6615.0,271.8859,272.7472,271.7759,272.7472,6615.0
2021-12-13 10:50:00,297.63,298.21,297.59,298.02,25077.0,272.7014,273.2328,272.6647,273.0587,25077.0
2021-12-13 11:00:00,297.96,298.25,297.67,298.0,13182.0,273.0037,273.2694,272.738,273.0404,13182.0
2021-12-13 11:10:00,298.0,298.82,297.82,298.43,8722.0,273.0404,273.7917,272.8754,273.4343,8722.0
2021-12-13 11:20:00,298.36,298.67,297.9,298.1,18695.0,273.3702,273.6542,272.9487,273.132,18695.0
2021-12-13 11:30:00,298.01,298.03,297.22,297.46,6963.0,273.0495,273.0678,272.3257,272.5456,6963.0
2021-12-13 11:40:00,297.68,298.11,297.52,297.98,14815.0,272.7472,273.1411,272.6006,273.022,14815.0
2021-12-13 11:50:00,298.03,298.06,297.44,297.65,12511.0,273.0678,273.0953,272.5273,272.7197,12511.0
2021-12-13 12:00:00,297.66,299.08,297.61,299.08,6937.0,272.7288,274.0299,272.683,274.0299,6937.0
2021-12-13 12:10:00,299.15,299.49,299.13,299.22,8923.0,274.094,274.4056,274.0757,274.1582,8923.0
2021-12-13 12:20:00,299.25,299.27,298.58,298.63,6237.0,274.1857,274.204,273.5718,273.6176,6237.0
2021-12-13 12:30:00,298.82,298.92,298.59,298.85,3259.0,273.7917,273.8833,273.5809,273.8192,3259.0
2021-12-13 12:40:00,298.91,298.91,298.66,298.68,2365.0,273.8741,273.8741,273.6451,273.6634,2365.0
2021-12-13 12:50:00,298.71,298.81,298.0,298.21,4037.0,273.6909,273.7825,273.0404,273.2328,4037.0
2021-12-13 13:00:00,298.18,298.56,298.0,298.56,2029.0,273.2053,273.5535,273.0404,273.5535,2029.0
2021-12-13 13:10:00,298.49,298.58,298.29,298.58,5177.0,273.4893,273.5718,273.3061,273.5718,5177.0
2021-12-13 13:20:00,298.6,298.93,298.53,298.88,7066.0,273.5901,273.8925,273.526,273.8467,7066.0
2021-12-13 13:30:00,298.9,298.91,297.83,297.83,8002.0,273.865,273.8741,272.8846,272.8846,8002.0
2021-12-13 13:40:00,297.66,298.01,297.66,297.93,5390.0,272.7288,273.0495,272.7288,272.9762,5390.0
2021-12-13 13:50:00,298.0,298.49,297.87,298.35,4772.0,273.0404,273.4893,272.9213,273.361,4772.0
2021-12-13 14:00:00,298.33,298.36,297.58,297.72,8005.0,273.3427,273.3702,272.6555,272.7838,8005.0
2021-12-13 14:10:00,297.71,297.89,297.68,297.71,4491.0,272.7747,272.9396,272.7472,272.7747,4491.0
2021-12-13 14:20:00,297.82,297.94,297.52,297.66,5024.0,272.8754,272.9854,272.6006,272.7288,5024.0
2021-12-13 14:30:00,297.71,297.82,297.51,297.55,4219.0,272.7747,272.8754,272.5914,272.6281,4219.0
2021-12-13 14:40:00,297.55,297.72,297.45,297.68,3640.0,272.6281,272.7838,272.5364,272.7472,3640.0
2021-12-13 14:50:00,297.63,297.78,297.48,297.65,2439.0,272.7014,272.8388,272.5639,272.7197,2439.0
2021-12-13 15:00:00,297.84,297.92,297.71,297.88,5354.0,272.8938,272.9671,272.7747,272.9304,5354.0
2021-12-13 15:10:00,297.84,298.45,297.77,298.2,4256.0,272.8938,273.4527,272.8296,273.2236,4256.0
2021-12-13 15:20:00,298.25,298.29,298.02,298.26,6438.0,273.2694,273.3061,273.0587,273.2786,6438.0
2021-12-13 15:30:00,298.24,299.06,298.23,298.92,11671.0,273.2603,274.0116,273.2511,273.8833,11671.0
2021-12-13 15:40:00,298.93,299.41,298.93,299.12,23131.0,273.8925,274.3323,273.8925,274.0666,23131.0
2021-12-13 15:50:00,299.07,299.09,297.42,297.66,77436.0,274.0207,274.0391,272.5089,272.7288,77436.0
2021-12-14 09:30:00,297.91,298.26,297.03,298.01,21166.0,272.9579,273.2786,272.1516,273.0495,21166.0
2021-12-14 09:40:00,297.44,298.82,297.44,298.54,19393.0,272.5273,273.7917,272.5273,273.5351,19393.0
2021-12-14 09:50:00,298.37,298.37,297.45,298.03,8860.0,273.3794,273.3794,272.5364,273.0678,8860.0
2021-12-14 10:00:00,298.01,298.68,297.81,298.42,10117.0,273.0495,273.6634,272.8663,273.4252,10117.0
2021-12-14 10:10:00,298.29,299.46,298.13,298.21,16947.0,273.3061,274.3781,273.1595,273.2328,16947.0
2021-12-14 10:20:00,298.34,298.82,298.31,298.38,5739.0,273.3519,273.7917,273.3244,273.3885,5739.0
2021-12-14 10:30:00,298.3,298.3,297.77,298.05,17434.0,273.3152,273.3152,272.8296,273.0862,17434.0
2021-12-14 10:40:00,298.11,298.32,297.49,297.59,8677.0,273.1411,273.3336,272.5731,272.6647,8677.0
2021-12-14 10:50:00,297.51,297.76,297.27,297.68,13111.0,272.5914,272.8205,272.3715,272.7472,13111.0
2021-12-14 11:00:00,297.49,297.63,297.12,297.24,12511.0,272.5731,272.7014,272.2341,272.344,12511.0
2021-12-14 11:10:00,297.18,297.39,296.78,296.94,8916.0,272.289,272.4815,271.9225,272.0691,8916.0
2021-12-14 11:20:00,297.26,297.88,297.17,297.61,5486.0,272.3623,272.9304,272.2799,272.683,5486.0
2021-12-14 11:30:00,297.82,297.84,297.12,297.3,9100.0,272.8754,272.8938,272.2341,272.399,9100.0
2021-12-14 11:40:00,297.18,297.39,296.93,297.17,4056.0,272.289,272.4815,272.06,272.2799,4056.0
2021-12-14 11:50:00,297.18,297.48,296.47,296.55,12148.0,272.289,272.5639,271.6385,271.7118,12148.0
2021-12-14 12:00:00,296.55,296.79,296.25,296.79,13088.0,271.7118,271.9317,271.4369,271.9317,13088.0
2021-12-14 12:10:00,296.78,296.91,296.66,296.83,8689.0,271.9225,272.0417,271.8126,271.9684,8689.0
2021-12-14 12:20:00,296.91,297.03,296.7,296.99,3401.0,272.0417,272.1516,271.8492,272.115,3401.0
2021-12-14 12:30:00,296.96,297.13,296.72,296.79,5055.0,272.0875,272.2432,271.8676,271.9317,5055.0
2021-12-14 12:40:00,296.54,296.58,296.1,296.13,6405.0,271.7026,271.7393,271.2995,271.327,6405.0
2021-12-14 12:50:00,296.32,296.41,296.04,296.12,3491.0,271.5011,271.5835,271.2445,271.3178,3491.0
2021-12-14 13:00:00,296.08,296.36,295.92,296.11,3957.0,271.2812,271.5377,271.1346,271.3087,3957.0
2021-12-14 13:10:00,296.16,296.49,295.96,296.38,3431.0,271.3545,271.6568,271.1712,271.556,3431.0
2021-12-14 13:20:00,296.31,296.61,296.16,296.61,4275.0,271.4919,271.7668,271.3545,271.7668,4275.0
2021-12-14 13:30:00,296.61,296.61,296.19,296.61,7696.0,271.7668,271.7668,271.382,271.7668,7696.0
2021-12-14 13:40:00,296.54,296.54,296.4,296.44,3258.0,271.7026,271.7026,271.5744,271.611,3258.0
2021-12-14 13:50:00,296.41,296.53,296.28,296.46,4292.0,271.5835,271.6935,271.4644,271.6293,4292.0
2021-12-14 14:00:00,296.61,296.85,296.44,296.77,5085.0,271.7668,271.9867,271.611,271.9134,5085.0
2021-12-14 14:10:00,296.9,296.97,296.8,296.95,2508.0,272.0325,272.0966,271.9409,272.0783,2508.0
2021-12-14 14:20:00,297.02,297.02,296.26,296.53,5482.0,272.1424,272.1424,271.4461,271.6935,5482.0
2021-12-14 14:30:00,296.5,296.84,296.39,296.66,4540.0,271.666,271.9775,271.5652,271.8126,4540.0
2021-12-14 14:40:00,296.84,297.44,296.83,297.25,6590.0,271.9775,272.5273,271.9684,272.3532,6590.0
2021-12-14 14:50:00,297.22,297.7,297.17,297.69,9526.0,272.3257,272.7655,272.2799,272.7563,9526.0
2021-12-14 15:00:00,297.69,297.89,297.55,297.76,5758.0,272.7563,272.9396,272.6281,272.8205,5758.0
2021-12-14 15:10:00,297.84,298.02,297.7,297.94,5175.0,272.8938,273.0587,272.7655,272.9854,5175.0
2021-12-14 15:20:00,297.95,298.15,297.73,298.15,4230.0,272.9945,273.1778,272.793,273.1778,4230.0
2021-12-14 15:30:00,298.04,298.38,298.0,298.25,3622.0,273.077,273.3885,273.0404,273.2694,3622.0
2021-12-14 15:40:00,298.31,298.31,297.89,298.09,10683.0,273.3244,273.3244,272.9396,273.1228,10683.0
2021-12-14 15:50:00,298.0,298.44,297.95,298.26,83797.0,273.0404,273.4435,272.9945,273.2786,83797.0
2021-12-15 09:30:00,299.08,299.44,298.11,299.42,15560.0,274.0299,274.3598,273.1411,274.3414,15560.0
2021-12-15 09:40:00,298.9,299.63,298.77,299.44,4260.0,273.865,274.5338,273.7459,274.3598,4260.0
2021-12-15 09:50:00,299.45,299.57,298.42,299.09,19216.0,274.3689,274.4789,273.4252,274.0391,19216.0
2021-12-15 10:00:00,299.01,299.18,298.41,299.03,29949.0,273.9658,274.1215,273.416,273.9841,29949.0
2021-12-15 10:10:00,298.84,299.13,298.64,298.91,11611.0,273.81,274.0757,273.6268,273.8741,11611.0
2021-12-15 10:20:00,298.66,299.52,298.51,299.05,7120.0,273.6451,274.4331,273.5076,274.0024,7120.0
2021-12-15 10:30:00,299.12,299.76,299.01,299.6,8704.0,274.0666,274.6529,273.9658,274.5064,8704.0
2021-12-15 10:40:00,299.76,300.34,299.76,299.94,6465.0,274.6529,275.1844,274.6529,274.8179,6465.0
2021-12-15 10:50:00,299.88,299.89,299.5,299.63,6078.0,274.7629,274.7721,274.4147,274.5338,6078.0
2021-12-15 11:00:00,299.67,300.0,299.47,299.83,4447.0,274.5705,274.8728,274.3872,274.7171,4447.0
2021-12-15 11:10:00,299.86,299.94,299.43,299.49,3420.0,274.7446,274.8179,274.3506,274.4056,3420.0
2021-12-15 11:20:00,299.38,300.01,299.22,300.01,5633.0,274.3048,274.882,274.1582,274.882,5633.0
2021-12-15 11:30:00,300.09,300.58,299.99,300.54,6099.0,274.9553,275.4043,274.8637,275.3676,6099.0
2021-12-15 11:40:00,300.42,301.46,300.42,301.32,5324.0,275.2577,276.2106,275.2577,276.0823,5324.0
2021-12-15 11:50:00,301.31,302.04,301.3,301.63,36242.0,276.0731,276.742,276.064,276.3663,36242.0
2021-12-15 12:00:00,301.65,302.05,301.65,302.01,22619.0,276.3846,276.7511,276.3846,276.7145,22619.0
2021-12-15 12:10:00,302.03,302.37,302.02,302.28,14198.0,276.7328,277.0443,276.7237,276.9619,14198.0
2021-12-15 12:20:00,302.23,302.86,302.07,302.8,9716.0,276.9161,277.4933,276.7695,277.4383,9716.0
2021-12-15 12:30:00,302.8,302.82,302.31,302.46,7033.0,277.4383,277.4567,276.9894,277.1268,7033.0
2021-12-15 12:40:00,302.52,302.63,302.26,302.47,10881.0,277.1818,277.2826,276.9436,277.136,10881.0
2021-12-15 12:50:00,302.48,302.54,302.41,302.53,4807.0,277.1451,277.2001,277.081,277.1909,4807.0
2021-12-15 13:00:00,302.54,302.54,302.16,302.16,4994.0,277.2001,277.2001,276.8519,276.8519,4994.0
2021-12-15 13:10:00,302.03,302.4,301.77,302.1,9150.0,276.7328,277.0718,276.4946,276.797,9150.0
2021-12-15 13:20:00,302.02,302.05,301.73,302.04,7202.0,276.7237,276.7511,276.4579,276.742,7202.0
2021-12-15 13:30:00,301.99,302.68,301.99,302.26,11653.0,276.6962,277.3284,276.6962,276.9436,11653.0
2021-12-15 13:40:00,302.17,302.56,302.06,302.23,14735.0,276.8611,277.2184,276.7603,276.9161,14735.0
2021-12-15 13:50:00,302.27,302.74,301.88,302.69,13427.0,276.9527,277.3834,276.5954,277.3375,13427.0
2021-12-15 14:00:00,302.6,303.49,301.54,303.14,14460.0,277.2551,278.0705,276.2839,277.7498,14460.0
2021-12-15 14:10:00,303.28,303.88,303.25,303.54,27830.0,277.8781,278.4279,277.8506,278.1163,27830.0
2021-12-15 14:20:00,303.29,303.36,302.3,302.82,7476.0,277.8873,277.9514,276.9802,277.4567,7476.0
2021-12-15 14:30:00,302.89,303.55,302.38,303.3,11902.0,277.5208,278.1255,277.0535,277.8964,11902.0
2021-12-15 14:40:00,303.28,304.14,303.28,303.99,19392.0,277.8781,278.6661,277.8781,278.5287,19392.0
2021-12-15 14:50:00,303.85,304.98,303.66,304.44,84521.0,278.4004,279.4357,278.2263,278.941,84521.0
2021-12-15 15:00:00,304.59,305.5,304.49,305.44,39642.0,279.0784,279.9122,278.9868,279.8572,39642.0
2021-12-15 15:10:00,305.34,306.14,305.11,305.56,34997.0,279.7656,280.4986,279.5548,279.9672,34997.0
2021-12-15 15:20:00,306.07,306.8,305.96,306.67,27080.0,280.4344,281.1033,280.3337,280.9842,27080.0
2021-12-15 15:30:00,306.68,307.43,306.62,307.11,52287.0,280.9933,281.6805,280.9384,281.3873,52287.0
2021-12-15 15:40:00,307.16,307.28,304.87,304.87,91256.0,281.4331,281.5431,279.3349,279.3349,91256.0
2021-12-15 15:50:00,304.67,305.48,304.55,305.19,117572.0,279.1517,279.8939,279.0418,279.6281,117572.0
2021-12-16 09:30:00,305.0,305.23,303.61,304.68,20524.0,279.4541,279.6648,278.1805,279.1609,20524.0
2021-12-16 09:40:00,304.71,306.35,304.71,306.32,6402.0,279.1884,280.691,279.1884,280.6635,6402.0
2021-12-16 09:50:00,306.44,306.58,305.53,305.97,5301.0,280.7735,280.9017,279.9397,280.3428,5301.0
2021-12-16 10:00:00,306.54,306.54,305.42,305.82,9444.0,280.8651,280.8651,279.8389,280.2054,9444.0
2021-12-16 10:10:00,305.72,306.82,305.72,306.82,2735.0,280.1138,281.1216,280.1138,281.1216,2735.0
2021-12-16 10:20:00,306.78,307.01,306.15,306.23,4381.0,281.085,281.2957,280.5077,280.581,4381.0
2021-12-16 10:30:00,306.41,306.41,304.85,305.08,5548.0,280.746,280.746,279.3166,279.5274,5548.0
2021-12-16 10:40:00,305.1,305.26,304.87,305.08,6705.0,279.5457,279.6923,279.3349,279.5274,6705.0
2021-12-16 10:50:00,305.12,306.1,305.12,305.94,7123.0,279.564,280.4619,279.564,280.3153,7123.0
2021-12-16 11:00:00,305.97,306.41,305.22,305.77,7640.0,280.3428,280.746,279.6556,280.1596,7640.0
2021-12-16 11:10:00,306.07,306.49,305.95,306.24,10015.0,280.4344,280.8193,280.3245,280.5902,10015.0
2021-12-16 11:20:00,306.3,306.42,305.69,305.69,7789.0,280.6452,280.7551,280.0863,280.0863,7789.0
2021-12-16 11:30:00,305.58,305.7,305.02,305.02,5849.0,279.9855,280.0954,279.4724,279.4724,5849.0
2021-12-16 11:40:00,304.95,305.13,304.25,305.13,10828.0,279.4082,279.5732,278.7669,279.5732,10828.0
2021-12-16 11:50:00,304.94,305.38,304.82,305.19,3539.0,279.3991,279.8022,279.2891,279.6281,3539.0
2021-12-16 12:00:00,305.11,305.35,304.88,305.28,5281.0,279.5548,279.7747,279.3441,279.7106,5281.0
2021-12-16 12:10:00,305.2,305.32,304.65,304.76,5908.0,279.6373,279.7473,279.1334,279.2342,5908.0
2021-12-16 12:20:00,304.82,305.16,304.59,305.0,4602.0,279.2891,279.6007,279.0784,279.4541,4602.0
2021-12-16 12:30:00,304.96,305.08,304.59,304.89,2509.0,279.4174,279.5274,279.0784,279.3533,2509.0
2021-12-16 12:40:00,305.08,305.09,304.63,304.7,3932.0,279.5274,279.5365,279.1151,279.1792,3932.0
2021-12-16 12:50:00,304.6,304.6,304.04,304.25,9453.0,279.0876,279.0876,278.5745,278.7669,9453.0
2021-12-16 13:00:00,304.35,304.99,304.35,304.81,2421.0,278.8585,279.4449,278.8585,279.28,2421.0
2021-12-16 13:10:00,304.74,305.0,304.7,304.79,1444.0,279.2158,279.4541,279.1792,279.2617,1444.0
2021-12-16 13:20:00,305.04,305.12,304.59,304.69,2563.0,279.4907,279.564,279.0784,279.17,2563.0
2021-12-16 13:30:00,304.67,304.77,304.22,304.22,3494.0,279.1517,279.2433,278.7394,278.7394,3494.0
2021-12-16 13:40:00,304.23,304.63,304.14,304.46,3506.0,278.7486,279.1151,278.6661,278.9593,3506.0
2021-12-16 13:50:00,304.39,304.39,304.1,304.31,1854.0,278.8952,278.8952,278.6294,278.8219,1854.0
2021-12-16 14:00:00,304.09,304.31,304.07,304.11,1742.0,278.6203,278.8219,278.602,278.6386,1742.0
2021-12-16 14:10:00,303.73,303.91,303.63,303.9,4206.0,278.2904,278.4554,278.1988,278.4462,4206.0
2021-12-16 14:20:00,304.22,304.24,303.73,303.81,3549.0,278.7394,278.7577,278.2904,278.3637,3549.0
2021-12-16 14:30:00,303.83,304.0,303.59,303.81,4259.0,278.3821,278.5378,278.1622,278.3637,4259.0
2021-12-16 14:40:00,303.85,303.85,302.63,302.63,6465.0,278.4004,278.4004,277.2826,277.2826,6465.0
2021-12-16 14:50:00,302.65,302.76,302.17,302.73,5776.0,277.3009,277.4017,276.8611,277.3742,5776.0
2021-12-16 15:00:00,302.74,303.11,302.68,302.7,2257.0,277.3834,277.7224,277.3284,277.3467,2257.0
2021-12-16 15:10:00,302.61,303.19,302.27,303.08,2637.0,277.2642,277.7957,276.9527,277.6949,2637.0
2021-12-16 15:20:00,303.01,303.97,303.0,303.97,5748.0,277.6307,278.5103,277.6216,278.5103,5748.0
2021-12-16 15:30:00,303.8,304.36,303.37,304.36,6581.0,278.3546,278.8677,277.9606,278.8677,6581.0
2021-12-16 15:40:00,304.19,304.23,303.29,303.29,7747.0,278.7119,278.7486,277.8873,277.8873,7747.0
2021-12-16 15:50:00,303.31,304.02,303.06,303.14,40700.0,277.9056,278.5561,277.6766,277.7498,40700.0
2021-12-17 09:30:00,302.77,302.77,301.39,301.96,266219.0,277.4108,277.4108,276.1464,276.6687,266219.0
2021-12-17 09:40:00,301.6,302.14,301.09,301.49,11524.0,276.3388,276.8336,275.8716,276.238,11524.0
2021-12-17 09:50:00,301.57,302.04,300.7,300.7,3490.0,276.3113,276.742,275.5142,275.5142,3490.0
2021-12-17 10:00:00,300.63,300.79,299.6,299.8,6927.0,275.4501,275.5967,274.5064,274.6896,6927.0
2021-12-17 10:10:00,299.56,299.82,299.25,299.71,7162.0,274.4697,274.7079,274.1857,274.6071,7162.0
2021-12-17 10:20:00,299.59,300.0,299.51,299.53,3391.0,274.4972,274.8728,274.4239,274.4422,3391.0
2021-12-17 10:30:00,299.24,300.56,298.75,300.46,8137.0,274.1765,275.3859,273.7275,275.2943,8137.0
2021-12-17 10:40:00,300.7,301.64,300.7,301.51,1922.0,275.5142,276.3755,275.5142,276.2564,1922.0
2021-12-17 10:50:00,301.52,302.03,301.45,301.59,5909.0,276.2655,276.7328,276.2014,276.3297,5909.0
2021-12-17 11:00:00,301.52,301.64,301.0,301.24,5168.0,276.2655,276.3755,275.7891,276.009,5168.0
2021-12-17 11:10:00,301.35,302.35,301.35,302.34,4208.0,276.1098,277.026,276.1098,277.0169,4208.0
2021-12-17 11:20:00,302.36,302.48,301.7,302.28,6618.0,277.0352,277.1451,276.4305,276.9619,6618.0
2021-12-17 11:30:00,302.08,302.08,300.94,301.2,6312.0,276.7786,276.7786,275.7341,275.9723,6312.0
2021-12-17 11:40:00,301.3,301.3,300.08,300.33,1993.0,276.064,276.064,274.9461,275.1752,1993.0
2021-12-17 11:50:00,300.35,300.5,299.84,300.04,3359.0,275.1935,275.331,274.7262,274.9095,3359.0
2021-12-17 12:00:00,299.94,300.35,299.8,300.09,3954.0,274.8179,275.1935,274.6896,274.9553,3954.0
2021-12-17 12:10:00,300.26,300.68,300.09,300.43,3100.0,275.1111,275.4959,274.9553,275.2668,3100.0
2021-12-17 12:20:00,300.52,300.85,300.44,300.83,3503.0,275.3493,275.6517,275.276,275.6333,3503.0
2021-12-17 12:30:00,300.92,301.21,300.92,301.21,1440.0,275.7158,275.9815,275.7158,275.9815,1440.0
2021-12-17 12:40:00,301.14,301.39,301.08,301.26,3705.0,275.9174,276.1464,275.8624,276.0273,3705.0
2021-12-17 12:50:00,301.18,301.66,301.14,301.66,2763.0,275.954,276.3938,275.9174,276.3938,2763.0
2021-12-17 13:00:00,301.48,301.69,300.78,300.92,11275.0,276.2289,276.4213,275.5875,275.7158,11275.0
2021-12-17 13:10:00,300.96,301.35,300.96,301.17,6401.0,275.7524,276.1098,275.7524,275.9449,6401.0
2021-12-17 13:20:00,301.17,301.26,300.73,300.86,6455.0,275.9449,276.0273,275.5417,275.6608,6455.0
2021-12-17 13:30:00,300.87,301.12,300.77,300.95,7487.0,275.67,275.899,275.5784,275.7433,7487.0
2021-12-17 13:40:00,300.92,301.49,300.83,301.49,9621.0,275.7158,276.238,275.6333,276.238,9621.0
2021-12-17 13:50:00,301.46,301.78,301.45,301.48,3959.0,276.2106,276.5038,276.2014,276.2289,3959.0
2021-12-17 14:00:00,301.48,301.58,300.59,300.97,12175.0,276.2289,276.3205,275.4134,275.7616,12175.0
2021-12-17 14:10:00,300.98,301.46,300.84,300.95,11966.0,275.7708,276.2106,275.6425,275.7433,11966.0
2021-12-17 14:20:00,300.91,301.14,300.82,301.0,11610.0,275.7066,275.9174,275.6242,275.7891,11610.0
2021-12-17 14:30:00,301.09,301.12,300.67,300.96,14047.0,275.8716,275.899,275.4867,275.7524,14047.0
2021-12-17 14:40:00,301.01,301.22,300.42,300.98,10130.0,275.7983,275.9907,275.2577,275.7708,10130.0
2021-12-17 14:50:00,300.98,300.98,300.36,300.7,9525.0,275.7708,275.7708,275.2027,275.5142,9525.0
2021-12-17 15:00:00,300.84,300.92,300.31,300.35,6268.0,275.6425,275.7158,275.1569,275.1935,6268.0
2021-12-17 15:10:00,299.96,300.56,299.84,300.3,15566.0,274.8362,275.3859,274.7262,275.1477,15566.0
2021-12-17 15:20:00,300.29,300.71,300.28,300.56,15127.0,275.1386,275.5234,275.1294,275.3859,15127.0
2021-12-17 15:30:00,300.54,300.92,300.35,300.6,19566.0,275.3676,275.7158,275.1935,275.4226,19566.0
2021-12-17 15:40:00,300.68,300.78,299.49,299.49,10043.0,275.4959,275.5875,274.4056,274.4056,10043.0
2021-12-17 15:50:00,299.58,299.59,298.01,298.31,96479.0,274.488,274.4972,273.0495,273.3244,96479.0
2021-12-20 09:30:00,294.79,294.99,293.34,293.72,25358.0,270.0992,270.2825,268.7707,269.1188,25358.0
2021-12-20 09:40:00,293.63,293.63,292.47,292.53,20741.0,269.0364,269.0364,267.9735,268.0285,20741.0
2021-12-20 09:50:00,292.56,293.1,292.3,292.9,5382.0,268.056,268.5508,267.8178,268.3675,5382.0
2021-12-20 10:00:00,292.81,292.98,291.58,291.61,7661.0,268.2851,268.4408,267.1581,267.1856,7661.0
2021-12-20 10:10:00,291.69,291.78,291.16,291.4,5199.0,267.2589,267.3413,266.7733,266.9932,5199.0
2021-12-20 10:20:00,291.38,291.58,290.96,291.02,11243.0,266.9748,267.1581,266.59,266.645,11243.0
2021-12-20 10:30:00,291.0,291.39,290.96,291.39,3638.0,266.6267,266.984,266.59,266.984,3638.0
2021-12-20 10:40:00,291.25,292.13,290.88,291.65,7911.0,266.8557,267.662,266.5167,267.2222,7911.0
2021-12-20 10:50:00,291.7,291.7,291.07,291.53,6148.0,267.268,267.268,266.6908,267.1123,6148.0
2021-12-20 11:00:00,291.5,291.93,291.4,291.78,2555.0,267.0848,267.4788,266.9932,267.3413,2555.0
2021-12-20 11:10:00,291.81,292.23,291.74,292.22,6046.0,267.3688,267.7536,267.3047,267.7445,6046.0
2021-12-20 11:20:00,292.27,292.7,292.08,292.54,2353.0,267.7903,268.1843,267.6162,268.0377,2353.0
2021-12-20 11:30:00,292.63,292.63,292.12,292.12,3456.0,268.1201,268.1201,267.6529,267.6529,3456.0
2021-12-20 11:40:00,292.11,292.21,291.89,292.13,4046.0,267.6437,267.7353,267.4421,267.662,4046.0
2021-12-20 11:50:00,292.24,292.98,292.24,292.76,5666.0,267.7628,268.4408,267.7628,268.2392,5666.0
2021-12-20 12:00:00,292.76,292.93,292.42,292.47,6646.0,268.2392,268.395,267.9277,267.9735,6646.0
2021-12-20 12:10:00,292.44,292.9,292.43,292.75,2461.0,267.9461,268.3675,267.9369,268.2301,2461.0
2021-12-20 12:20:00,292.6,292.75,292.55,292.72,1359.0,268.0927,268.2301,268.0468,268.2026,1359.0
2021-12-20 12:30:00,292.72,292.72,291.82,292.03,3750.0,268.2026,268.2026,267.378,267.5704,3750.0
2021-12-20 12:40:00,292.05,292.12,291.82,291.87,3547.0,267.5887,267.6529,267.378,267.4238,3547.0
2021-12-20 12:50:00,292.08,292.16,291.33,291.34,3291.0,267.6162,267.6895,266.929,266.9382,3291.0
2021-12-20 13:00:00,291.21,291.62,291.01,291.59,3279.0,266.8191,267.1947,266.6358,267.1672,3279.0
2021-12-20 13:10:00,291.57,292.33,291.56,292.33,2817.0,267.1489,267.8453,267.1398,267.8453,2817.0
2021-12-20 13:20:00,292.26,292.87,292.26,292.75,2352.0,267.7811,268.34,267.7811,268.2301,2352.0
2021-12-20 13:30:00,292.69,292.82,292.51,292.82,1890.0,268.1751,268.2942,268.0102,268.2942,1890.0
2021-12-20 13:40:00,293.31,293.42,292.97,293.42,2145.0,268.7432,268.844,268.4317,268.844,2145.0
2021-12-20 13:50:00,293.44,293.65,293.21,293.4,3062.0,268.8623,269.0547,268.6516,268.8256,3062.0
2021-12-20 14:00:00,293.31,293.39,293.17,293.28,2136.0,268.7432,268.8165,268.6149,268.7157,2136.0
2021-12-20 14:10:00,293.3,293.66,293.3,293.49,6032.0,268.734,269.0639,268.734,268.9081,6032.0
2021-12-20 14:20:00,293.48,293.54,293.18,293.29,3351.0,268.8989,268.9539,268.6241,268.7249,3351.0
2021-12-20 14:30:00,293.48,293.48,292.92,292.94,2645.0,268.8989,268.8989,268.3858,268.4042,2645.0
2021-12-20 14:40:00,293.08,293.46,293.02,293.34,1533.0,268.5324,268.8806,268.4775,268.7707,1533.0
2021-12-20 14:50:00,293.5,293.82,293.31,293.32,3793.0,268.9173,269.2105,268.7432,268.7523,3793.0
2021-12-20 15:00:00,293.49,293.62,293.49,293.62,1409.0,268.9081,269.0272,268.9081,269.0272,1409.0
2021-12-20 15:10:00,293.66,293.74,293.36,293.53,3636.0,269.0639,269.1372,268.789,268.9448,3636.0
2021-12-20 15:20:00,293.6,294.29,293.52,294.29,6876.0,269.0089,269.6411,268.9356,269.6411,6876.0
2021-12-20 15:30:00,294.17,294.17,293.92,294.11,5901.0,269.5312,269.5312,269.3021,269.4762,5901.0
2021-12-20 15:40:00,294.05,294.75,293.99,294.4,10979.0,269.4212,270.0626,269.3662,269.7419,10979.0
2021-12-20 15:50:00,294.54,295.22,294.54,295.12,61946.0,269.8702,270.4932,269.8702,270.4016,61946.0
2021-12-21 09:30:00,297.1,298.71,296.64,297.38,15654.0,272.2157,273.6909,271.7943,272.4723,15654.0
2021-12-21 09:40:00,297.39,297.59,296.47,296.47,6002.0,272.4815,272.6647,271.6385,271.6385,6002.0
2021-12-21 09:50:00,296.13,296.72,295.96,296.32,12627.0,271.327,271.8676,271.1712,271.5011,12627.0
2021-12-21 10:00:00,296.71,296.79,295.86,296.12,9594.0,271.8584,271.9317,271.0796,271.3178,9594.0
2021-12-21 10:10:00,296.14,296.55,295.96,296.38,5178.0,271.3362,271.7118,271.1712,271.556,5178.0
2021-12-21 10:20:00,296.28,296.5,295.47,295.51,5009.0,271.4644,271.666,270.7223,270.7589,5009.0
2021-12-21 10:30:00,295.57,295.87,295.35,295.64,5784.0,270.8139,271.0888,270.6123,270.878,5784.0
2021-12-21 10:40:00,295.55,295.79,295.17,295.2,4100.0,270.7956,271.0155,270.4474,270.4749,4100.0
2021-12-21 10:50:00,295.12,295.17,294.34,294.37,4726.0,270.4016,270.4474,269.6869,269.7144,4726.0
2021-12-21 11:00:00,294.43,295.32,294.43,295.15,4636.0,269.7694,270.5848,269.7694,270.4291,4636.0
2021-12-21 11:10:00,295.04,295.15,294.86,295.01,4070.0,270.3283,270.4291,270.1634,270.3008,4070.0
2021-12-21 11:20:00,295.01,295.08,294.74,294.74,3154.0,270.3008,270.3649,270.0534,270.0534,3154.0
2021-12-21 11:30:00,294.88,295.34,294.88,295.08,3697.0,270.1817,270.6032,270.1817,270.3649,3697.0
2021-12-21 11:40:00,295.1,295.7,295.02,295.19,10937.0,270.3833,270.933,270.31,270.4657,10937.0
2021-12-21 11:50:00,295.39,295.65,295.23,295.31,5694.0,270.649,270.8872,270.5024,270.5757,5694.0
2021-12-21 12:00:00,295.4,295.75,295.34,295.75,5138.0,270.6581,270.9788,270.6032,270.9788,5138.0
2021-12-21 12:10:00,295.73,296.1,295.64,295.85,6485.0,270.9605,271.2995,270.878,271.0704,6485.0
2021-12-21 12:20:00,296.11,296.33,295.89,296.29,1815.0,271.3087,271.5102,271.1071,271.4736,1815.0
2021-12-21 12:30:00,296.33,296.33,295.97,296.02,6135.0,271.5102,271.5102,271.1804,271.2262,6135.0
2021-12-21 12:40:00,296.0,296.03,295.7,295.81,2959.0,271.2079,271.2354,270.933,271.0338,2959.0
2021-12-21 12:50:00,296.21,296.56,296.21,296.38,2360.0,271.4003,271.721,271.4003,271.556,2360.0
2021-12-21 13:00:00,296.48,296.59,296.11,296.11,2023.0,271.6477,271.7485,271.3087,271.3087,2023.0
2021-12-21 13:10:00,296.24,296.27,295.84,295.87,2815.0,271.4278,271.4553,271.0613,271.0888,2815.0
2021-12-21 13:20:00,295.85,296.1,295.62,295.68,2864.0,271.0704,271.2995,270.8597,270.9147,2864.0
2021-12-21 13:30:00,295.67,296.06,295.59,295.89,9211.0,270.9055,271.2629,270.8322,271.1071,9211.0
2021-12-21 13:40:00,295.83,296.16,295.83,296.16,4635.0,271.0521,271.3545,271.0521,271.3545,4635.0
2021-12-21 13:50:00,296.2,296.21,295.96,296.0,3837.0,271.3911,271.4003,271.1712,271.2079,3837.0
2021-12-21 14:00:00,295.91,296.15,295.43,295.43,18869.0,271.1254,271.3453,270.6856,270.6856,18869.0
2021-12-21 14:10:00,295.28,295.39,294.08,294.31,7677.0,270.5482,270.649,269.4487,269.6594,7677.0
2021-12-21 14:20:00,294.16,294.6,294.02,294.6,6978.0,269.522,269.9251,269.3937,269.9251,6978.0
2021-12-21 14:30:00,294.47,294.61,294.14,294.16,5158.0,269.806,269.9343,269.5037,269.522,5158.0
2021-12-21 14:40:00,294.07,294.38,293.85,294.33,4667.0,269.4395,269.7236,269.238,269.6778,4667.0
2021-12-21 14:50:00,294.32,294.57,294.18,294.57,3434.0,269.6686,269.8976,269.5403,269.8976,3434.0
2021-12-21 15:00:00,294.57,295.16,294.45,294.89,5741.0,269.8976,270.4382,269.7877,270.1908,5741.0
2021-12-21 15:10:00,294.88,295.24,294.75,295.12,6053.0,270.1817,270.5115,270.0626,270.4016,6053.0
2021-12-21 15:20:00,295.11,295.6,295.07,295.29,5504.0,270.3924,270.8414,270.3558,270.5573,5504.0
2021-12-21 15:30:00,295.29,295.6,294.93,295.05,8283.0,270.5573,270.8414,270.2275,270.3374,8283.0
2021-12-21 15:40:00,295.05,295.16,294.98,295.1,7430.0,270.3374,270.4382,270.2733,270.3833,7430.0
2021-12-21 15:50:00,295.15,295.99,295.15,295.74,62729.0,270.4291,271.1987,270.4291,270.9697,62729.0
2021-12-22 09:30:00,295.05,295.32,294.2,295.19,10761.0,270.3374,270.5848,269.5586,270.4657,10761.0
2021-12-22 09:40:00,294.76,295.7,294.7,295.31,3689.0,270.0717,270.933,270.0168,270.5757,3689.0
2021-12-22 09:50:00,295.38,296.16,295.36,295.49,5286.0,270.6398,271.3545,270.6215,270.7406,5286.0
2021-12-22 10:00:00,295.56,296.5,295.34,295.86,12654.0,270.8047,271.666,270.6032,271.0796,12654.0
2021-12-22 10:10:00,295.74,296.2,295.69,295.92,4276.0,270.9697,271.3911,270.9238,271.1346,4276.0
2021-12-22 10:20:00,295.71,295.97,294.85,294.96,5672.0,270.9422,271.1804,270.1542,270.255,5672.0
2021-12-22 10:30:00,295.22,295.32,294.77,295.22,2009.0,270.4932,270.5848,270.0809,270.4932,2009.0
2021-12-22 10:40:00,295.26,296.0,295.26,295.83,4020.0,270.5299,271.2079,270.5299,271.0521,4020.0
2021-12-22 10:50:00,295.78,296.35,295.78,295.88,8288.0,271.0063,271.5286,271.0063,271.0979,8288.0
2021-12-22 11:00:00,295.91,296.13,295.86,296.06,7827.0,271.1254,271.327,271.0796,271.2629,7827.0
2021-12-22 11:10:00,295.94,296.52,295.94,296.31,4691.0,271.1529,271.6843,271.1529,271.4919,4691.0
2021-12-22 11:20:00,296.23,296.25,295.78,295.9,3419.0,271.4186,271.4369,271.0063,271.1163,3419.0
2021-12-22 11:30:00,296.15,296.4,295.85,296.22,8687.0,271.3453,271.5744,271.0704,271.4094,8687.0
2021-12-22 11:40:00,296.12,296.45,295.95,296.29,3425.0,271.3178,271.6202,271.1621,271.4736,3425.0
2021-12-22 11:50:00,296.15,296.31,295.98,296.19,2783.0,271.3453,271.4919,271.1896,271.382,2783.0
2021-12-22 12:00:00,296.13,296.21,296.0,296.0,1502.0,271.327,271.4003,271.2079,271.2079,1502.0
2021-12-22 12:10:00,296.0,296.44,296.0,296.4,4040.0,271.2079,271.611,271.2079,271.5744,4040.0
2021-12-22 12:20:00,296.18,296.47,296.11,296.43,5109.0,271.3728,271.6385,271.3087,271.6019,5109.0
2021-12-22 12:30:00,296.49,296.6,296.36,296.4,3173.0,271.6568,271.7576,271.5377,271.5744,3173.0
2021-12-22 12:40:00,296.27,296.33,295.96,295.96,11265.0,271.4553,271.5102,271.1712,271.1712,11265.0
2021-12-22 12:50:00,296.09,296.26,296.03,296.15,3700.0,271.2903,271.4461,271.2354,271.3453,3700.0
2021-12-22 13:00:00,296.05,296.26,295.93,296.0,2519.0,271.2537,271.4461,271.1437,271.2079,2519.0
2021-12-22 13:10:00,295.96,296.02,295.72,295.81,7072.0,271.1712,271.2262,270.9513,271.0338,7072.0
2021-12-22 13:20:00,295.85,296.13,295.77,295.97,3314.0,271.0704,271.327,270.9971,271.1804,3314.0
2021-12-22 13:30:00,295.96,296.12,295.83,295.94,2715.0,271.1712,271.3178,271.0521,271.1529,2715.0
2021-12-22 13:40:00,295.95,296.1,295.71,295.92,10736.0,271.1621,271.2995,270.9422,271.1346,10736.0
2021-12-22 13:50:00,295.9,295.9,295.72,295.78,3013.0,271.1163,271.1163,270.9513,271.0063,3013.0
2021-12-22 14:00:00,295.59,295.81,295.59,295.66,3703.0,270.8322,271.0338,270.8322,270.8964,3703.0
2021-12-22 14:10:00,295.71,295.84,295.68,295.74,1672.0,270.9422,271.0613,270.9147,270.9697,1672.0
2021-12-22 14:20:00,295.8,295.8,295.58,295.58,3512.0,271.0246,271.0246,270.8231,270.8231,3512.0
2021-12-22 14:30:00,295.7,295.8,295.58,295.69,3364.0,270.933,271.0246,270.8231,270.9238,3364.0
2021-12-22 14:40:00,295.68,295.71,295.44,295.65,2872.0,270.9147,270.9422,270.6948,270.8872,2872.0
2021-12-22 14:50:00,295.7,295.95,295.7,295.78,6255.0,270.933,271.1621,270.933,271.0063,6255.0
2021-12-22 15:00:00,295.8,296.0,295.79,295.85,3788.0,271.0246,271.2079,271.0155,271.0704,3788.0
2021-12-22 15:10:00,295.91,296.16,295.9,296.16,5341.0,271.1254,271.3545,271.1163,271.3545,5341.0
2021-12-22 15:20:00,296.11,296.17,296.01,296.12,3373.0,271.3087,271.3636,271.217,271.3178,3373.0
2021-12-22 15:30:00,296.08,296.27,295.89,296.25,4360.0,271.2812,271.4553,271.1071,271.4369,4360.0
2021-12-22 15:40:00,296.24,296.86,296.19,296.85,8683.0,271.4278,271.9958,271.382,271.9867,8683.0
2021-12-22 15:50:00,296.97,297.26,296.97,297.19,31365.0,272.0966,272.3623,272.0966,272.2982,31365.0
2021-12-23 09:30:00,297.4,299.31,297.4,299.17,14015.0,272.4906,274.2406,272.4906,274.1124,14015.0
2021-12-23 09:40:00,299.18,299.61,298.79,299.03,2955.0,274.1215,274.5155,273.7642,273.9841,2955.0
2021-12-23 09:50:00,299.05,299.38,298.79,299.17,6462.0,274.0024,274.3048,273.7642,274.1124,6462.0
2021-12-23 10:00:00,299.19,299.92,298.84,299.62,4262.0,274.1307,274.7995,273.81,274.5247,4262.0
2021-12-23 10:10:00,299.54,299.63,299.25,299.6,3094.0,274.4514,274.5338,274.1857,274.5064,3094.0
2021-12-23 10:20:00,299.58,299.72,299.26,299.55,4131.0,274.488,274.6163,274.1948,274.4605,4131.0
2021-12-23 10:30:00,299.36,299.7,299.36,299.55,2029.0,274.2865,274.598,274.2865,274.4605,2029.0
2021-12-23 10:40:00,299.66,300.11,299.66,300.02,4478.0,274.5613,274.9736,274.5613,274.8912,4478.0
2021-12-23 10:50:00,300.08,300.08,299.49,299.7,7486.0,274.9461,274.9461,274.4056,274.598,7486.0
2021-12-23 11:00:00,299.69,300.13,299.62,299.97,2844.0,274.5888,274.992,274.5247,274.8454,2844.0
2021-12-23 11:10:00,300.05,300.05,299.74,299.76,1054.0,274.9187,274.9187,274.6346,274.6529,1054.0
2021-12-23 11:20:00,299.8,299.8,299.46,299.47,1340.0,274.6896,274.6896,274.3781,274.3872,1340.0
2021-12-23 11:30:00,299.57,299.73,299.54,299.73,3830.0,274.4789,274.6255,274.4514,274.6255,3830.0
2021-12-23 11:40:00,299.79,300.25,299.63,300.16,5338.0,274.6804,275.1019,274.5338,275.0194,5338.0
2021-12-23 11:50:00,300.24,300.51,300.17,300.18,1102.0,275.0927,275.3401,275.0286,275.0378,1102.0
2021-12-23 12:00:00,300.16,300.17,299.97,300.03,1396.0,275.0194,275.0286,274.8454,274.9003,1396.0
2021-12-23 12:10:00,300.03,300.18,299.87,300.17,2099.0,274.9003,275.0378,274.7537,275.0286,2099.0
2021-12-23 12:20:00,300.01,300.1,299.82,299.82,2696.0,274.882,274.9645,274.7079,274.7079,2696.0
2021-12-23 12:30:00,299.98,299.98,299.7,299.71,795.0,274.8545,274.8545,274.598,274.6071,795.0
2021-12-23 12:40:00,299.73,299.91,299.72,299.72,1169.0,274.6255,274.7904,274.6163,274.6163,1169.0
2021-12-23 12:50:00,299.77,299.94,299.76,299.94,500.0,274.6621,274.8179,274.6529,274.8179,500.0
2021-12-23 13:00:00,299.91,300.04,299.91,299.97,1846.0,274.7904,274.9095,274.7904,274.8454,1846.0
2021-12-23 13:10:00,299.92,299.95,299.82,299.82,1577.0,274.7995,274.827,274.7079,274.7079,1577.0
2021-12-23 13:20:00,299.85,299.88,299.74,299.75,4045.0,274.7354,274.7629,274.6346,274.6438,4045.0
2021-12-23 13:30:00,299.93,300.04,299.89,299.89,1439.0,274.8087,274.9095,274.7721,274.7721,1439.0
2021-12-23 13:40:00,299.94,300.01,299.71,299.96,5255.0,274.8179,274.882,274.6071,274.8362,5255.0
2021-12-23 13:50:00,299.94,300.04,299.87,300.04,914.0,274.8179,274.9095,274.7537,274.9095,914.0
2021-12-23 14:00:00,300.07,300.57,300.07,300.47,1115.0,274.937,275.3951,274.937,275.3035,1115.0
2021-12-23 14:10:00,300.49,300.5,300.32,300.41,2687.0,275.3218,275.331,275.166,275.2485,2687.0
2021-12-23 14:20:00,300.29,300.52,300.28,300.46,2176.0,275.1386,275.3493,275.1294,275.2943,2176.0
2021-12-23 14:30:00,300.44,300.45,300.07,300.08,2227.0,275.276,275.2852,274.937,274.9461,2227.0
2021-12-23 14:40:00,300.05,300.15,299.96,300.1,1905.0,274.9187,275.0103,274.8362,274.9645,1905.0
2021-12-23 14:50:00,300.27,300.4,300.15,300.15,2097.0,275.1202,275.2393,275.0103,275.0103,2097.0
2021-12-23 15:00:00,300.19,300.22,299.98,300.1,2914.0,275.0469,275.0744,274.8545,274.9645,2914.0
2021-12-23 15:10:00,300.05,300.23,300.03,300.18,2164.0,274.9187,275.0836,274.9003,275.0378,2164.0
2021-12-23 15:20:00,300.38,300.54,300.13,300.13,3994.0,275.221,275.3676,274.992,274.992,3994.0
2021-12-23 15:30:00,300.03,300.07,299.79,299.86,5051.0,274.9003,274.937,274.6804,274.7446,5051.0
2021-12-23 15:40:00,299.91,300.35,299.91,300.35,7819.0,274.7904,275.1935,274.7904,275.1935,7819.0
2021-12-23 15:50:00,300.4,300.48,299.37,299.42,19084.0,275.2393,275.3126,274.2956,274.3414,19084.0
2021-12-27 09:30:00,301.42,301.63,300.33,300.46,13028.0,276.1739,276.3663,275.1752,275.2943,13028.0
2021-12-27 09:40:00,300.21,300.61,299.9,300.38,7044.0,275.0653,275.4318,274.7812,275.221,7044.0
2021-12-27 09:50:00,300.52,300.52,299.71,299.83,4566.0,275.3493,275.3493,274.6071,274.7171,4566.0
2021-12-27 10:00:00,299.96,300.43,299.58,299.59,6058.0,274.8362,275.2668,274.488,274.4972,6058.0
2021-12-27 10:10:00,299.78,299.91,299.36,299.55,8359.0,274.6713,274.7904,274.2865,274.4605,8359.0
2021-12-27 10:20:00,299.3,299.46,298.78,299.46,6775.0,274.2315,274.3781,273.755,274.3781,6775.0
2021-12-27 10:30:00,299.5,299.71,299.14,299.15,4898.0,274.4147,274.6071,274.0849,274.094,4898.0
2021-12-27 10:40:00,299.4,299.98,299.16,299.98,4718.0,274.3231,274.8545,274.1032,274.8545,4718.0
2021-12-27 10:50:00,299.66,299.92,299.45,299.68,5071.0,274.5613,274.7995,274.3689,274.5796,5071.0
2021-12-27 11:00:00,299.61,299.82,299.39,299.82,6607.0,274.5155,274.7079,274.3139,274.7079,6607.0
2021-12-27 11:10:00,299.93,300.24,299.84,300.2,1936.0,274.8087,275.0927,274.7262,275.0561,1936.0
2021-12-27 11:20:00,300.05,300.48,299.99,300.37,3485.0,274.9187,275.3126,274.8637,275.2119,3485.0
2021-12-27 11:30:00,300.38,300.38,300.0,300.23,2879.0,275.221,275.221,274.8728,275.0836,2879.0
2021-12-27 11:40:00,300.36,300.36,300.16,300.16,1171.0,275.2027,275.2027,275.0194,275.0194,1171.0
2021-12-27 11:50:00,300.16,300.25,300.0,300.22,3311.0,275.0194,275.1019,274.8728,275.0744,3311.0
2021-12-27 12:00:00,300.35,300.53,300.13,300.13,3248.0,275.1935,275.3585,274.992,274.992,3248.0
2021-12-27 12:10:00,300.21,300.34,300.16,300.19,5170.0,275.0653,275.1844,275.0194,275.0469,5170.0
2021-12-27 12:20:00,300.32,300.52,300.31,300.52,2682.0,275.166,275.3493,275.1569,275.3493,2682.0
2021-12-27 12:30:00,300.48,300.48,300.26,300.34,5811.0,275.3126,275.3126,275.1111,275.1844,5811.0
2021-12-27 12:40:00,300.12,300.35,300.12,300.2,3020.0,274.9828,275.1935,274.9828,275.0561,3020.0
2021-12-27 12:50:00,300.24,300.32,300.2,300.22,3632.0,275.0927,275.166,275.0561,275.0744,3632.0
2021-12-27 13:00:00,300.21,300.25,299.95,300.21,6531.0,275.0653,275.1019,274.827,275.0653,6531.0
2021-12-27 13:10:00,300.13,300.13,299.9,300.0,2207.0,274.992,274.992,274.7812,274.8728,2207.0
2021-12-27 13:20:00,299.99,300.25,299.95,300.19,4612.0,274.8637,275.1019,274.827,275.0469,4612.0
2021-12-27 13:30:00,300.22,300.4,300.16,300.32,805.0,275.0744,275.2393,275.0194,275.166,805.0
2021-12-27 13:40:00,300.28,300.36,300.18,300.36,1906.0,275.1294,275.2027,275.0378,275.2027,1906.0
2021-12-27 13:50:00,300.4,300.56,300.4,300.53,1196.0,275.2393,275.3859,275.2393,275.3585,1196.0
2021-12-27 14:00:00,300.5,300.56,300.41,300.52,1442.0,275.331,275.3859,275.2485,275.3493,1442.0
2021-12-27 14:10:00,300.48,300.62,300.34,300.45,1709.0,275.3126,275.4409,275.1844,275.2852,1709.0
2021-12-27 14:20:00,300.37,300.72,300.37,300.69,3333.0,275.2119,275.5325,275.2119,275.5051,3333.0
2021-12-27 14:30:00,300.69,300.82,300.68,300.81,3168.0,275.5051,275.6242,275.4959,275.615,3168.0
2021-12-27 14:40:00,300.69,300.76,300.51,300.56,3635.0,275.5051,275.5692,275.3401,275.3859,3635.0
2021-12-27 14:50:00,300.42,300.61,300.42,300.49,1619.0,275.2577,275.4318,275.2577,275.3218,1619.0
2021-12-27 15:00:00,300.49,300.68,300.39,300.56,3000.0,275.3218,275.4959,275.2302,275.3859,3000.0
2021-12-27 15:10:00,300.57,300.96,300.52,300.92,3597.0,275.3951,275.7524,275.3493,275.7158,3597.0
2021-12-27 15:20:00,300.99,301.73,300.99,301.68,4807.0,275.7799,276.4579,275.7799,276.4121,4807.0
2021-12-27 15:30:00,301.78,301.94,301.56,301.57,7100.0,276.5038,276.6504,276.3022,276.3113,7100.0
2021-12-27 15:40:00,301.62,302.06,301.61,301.95,12179.0,276.3572,276.7603,276.348,276.6595,12179.0
2021-12-27 15:50:00,301.95,302.36,301.94,302.23,35063.0,276.6595,277.0352,276.6504,276.9161,35063.0
2021-12-28 09:30:00,303.15,303.15,302.28,302.66,6729.0,277.759,277.759,276.9619,277.3101,6729.0
2021-12-28 09:40:00,302.71,302.73,301.81,302.19,4257.0,277.3559,277.3742,276.5312,276.8794,4257.0
2021-12-28 09:50:00,302.24,303.23,302.24,302.89,5105.0,276.9252,277.8323,276.9252,277.5208,5105.0
2021-12-28 10:00:00,303.06,303.19,302.39,302.5,5126.0,277.6766,277.7957,277.0627,277.1635,5126.0
2021-12-28 10:10:00,302.85,303.47,302.84,303.28,4749.0,277.4841,278.0522,277.475,277.8781,4749.0
2021-12-28 10:20:00,303.51,303.52,303.05,303.07,1568.0,278.0889,278.098,277.6674,277.6857,1568.0
2021-12-28 10:30:00,303.07,303.42,302.95,303.03,4557.0,277.6857,278.0064,277.5758,277.6491,4557.0
2021-12-28 10:40:00,302.95,303.42,302.85,303.25,1851.0,277.5758,278.0064,277.4841,277.8506,1851.0
2021-12-28 10:50:00,303.36,303.6,303.32,303.4,2513.0,277.9514,278.1713,277.9148,277.9881,2513.0
2021-12-28 11:00:00,303.47,303.76,303.28,303.29,4966.0,278.0522,278.3179,277.8781,277.8873,4966.0
2021-12-28 11:10:00,303.4,303.95,303.4,303.9,1717.0,277.9881,278.492,277.9881,278.4462,1717.0
2021-12-28 11:20:00,303.95,304.08,303.68,303.81,3005.0,278.492,278.6111,278.2446,278.3637,3005.0
2021-12-28 11:30:00,303.8,303.85,303.6,303.69,2610.0,278.3546,278.4004,278.1713,278.2538,2610.0
2021-12-28 11:40:00,304.2,304.2,303.89,304.05,705.0,278.7211,278.7211,278.437,278.5836,705.0
2021-12-28 11:50:00,304.12,304.33,304.12,304.21,1208.0,278.6478,278.8402,278.6478,278.7302,1208.0
2021-12-28 12:00:00,304.02,304.14,303.74,303.74,8160.0,278.5561,278.6661,278.2996,278.2996,8160.0
2021-12-28 12:10:00,303.66,304.08,303.66,303.76,3162.0,278.2263,278.6111,278.2263,278.3179,3162.0
2021-12-28 12:20:00,303.56,303.89,303.41,303.59,1515.0,278.1347,278.437,277.9972,278.1622,1515.0
2021-12-28 12:30:00,303.47,303.48,303.18,303.21,1907.0,278.0522,278.0614,277.7865,277.814,1907.0
2021-12-28 12:40:00,303.35,303.53,303.06,303.12,3849.0,277.9423,278.1072,277.6766,277.7315,3849.0
2021-12-28 12:50:00,303.04,303.39,303.04,303.39,1402.0,277.6582,277.9789,277.6582,277.9789,1402.0
2021-12-28 13:00:00,303.46,303.63,303.42,303.45,1666.0,278.043,278.1988,278.0064,278.0339,1666.0
2021-12-28 13:10:00,303.4,303.71,303.25,303.43,1923.0,277.9881,278.2721,277.8506,278.0156,1923.0
2021-12-28 13:20:00,303.51,303.62,303.51,303.51,1165.0,278.0889,278.1896,278.0889,278.0889,1165.0
2021-12-28 13:30:00,303.79,303.82,303.59,303.59,1883.0,278.3454,278.3729,278.1622,278.1622,1883.0
2021-12-28 13:40:00,303.64,304.06,303.6,303.66,2883.0,278.208,278.5928,278.1713,278.2263,2883.0
2021-12-28 13:50:00,303.67,304.35,303.67,304.14,2214.0,278.2355,278.8585,278.2355,278.6661,2214.0
2021-12-28 14:00:00,304.13,304.21,303.71,303.71,1548.0,278.6569,278.7302,278.2721,278.2721,1548.0
2021-12-28 14:10:00,303.79,303.81,303.63,303.69,2357.0,278.3454,278.3637,278.1988,278.2538,2357.0
2021-12-28 14:20:00,303.61,303.85,303.61,303.76,1514.0,278.1805,278.4004,278.1805,278.3179,1514.0
2021-12-28 14:30:00,303.8,303.8,303.43,303.74,1992.0,278.3546,278.3546,278.0156,278.2996,1992.0
2021-12-28 14:40:00,303.68,303.8,303.65,303.72,1346.0,278.2446,278.3546,278.2171,278.2813,1346.0
2021-12-28 14:50:00,303.69,304.02,303.69,303.76,4172.0,278.2538,278.5561,278.2538,278.3179,4172.0
2021-12-28 15:00:00,303.69,303.75,303.48,303.75,2340.0,278.2538,278.3088,278.0614,278.3088,2340.0
2021-12-28 15:10:00,303.88,303.94,303.71,303.71,4076.0,278.4279,278.4828,278.2721,278.2721,4076.0
2021-12-28 15:20:00,303.85,303.85,303.44,303.53,3499.0,278.4004,278.4004,278.0247,278.1072,3499.0
2021-12-28 15:30:00,303.45,303.69,303.39,303.69,3272.0,278.0339,278.2538,277.9789,278.2538,3272.0
2021-12-28 15:40:00,303.66,304.04,303.57,304.02,8396.0,278.2263,278.5745,278.1438,278.5561,8396.0
2021-12-28 15:50:00,303.99,304.07,303.69,304.0,34748.0,278.5287,278.602,278.2538,278.5378,34748.0
2021-12-29 09:30:00,305.98,305.98,304.07,305.19,14720.0,280.352,280.352,278.602,279.6281,14720.0
2021-12-29 09:40:00,305.28,305.81,304.7,304.97,7078.0,279.7106,280.1962,279.1792,279.4266,7078.0
2021-12-29 09:50:00,305.35,305.35,304.11,304.16,10493.0,279.7747,279.7747,278.6386,278.6844,10493.0
2021-12-29 10:00:00,304.28,304.5,304.27,304.35,6479.0,278.7944,278.9959,278.7852,278.8585,6479.0
2021-12-29 10:10:00,304.34,305.19,304.04,305.19,3954.0,278.8493,279.6281,278.5745,279.6281,3954.0
2021-12-29 10:20:00,305.14,305.63,304.97,305.15,8827.0,279.5823,280.0313,279.4266,279.5915,8827.0
2021-12-29 10:30:00,305.27,305.62,304.89,304.98,7824.0,279.7014,280.0221,279.3533,279.4357,7824.0
2021-12-29 10:40:00,304.96,305.21,304.58,304.72,2363.0,279.4174,279.6465,279.0692,279.1975,2363.0
2021-12-29 10:50:00,304.73,304.78,304.26,304.76,2400.0,279.2067,279.2525,278.776,279.2342,2400.0
2021-12-29 11:00:00,304.9,304.96,304.13,304.18,3465.0,279.3624,279.4174,278.6569,278.7027,3465.0
2021-12-29 11:10:00,304.26,304.41,304.11,304.41,2366.0,278.776,278.9135,278.6386,278.9135,2366.0
2021-12-29 11:20:00,304.34,304.75,304.28,304.35,3178.0,278.8493,279.225,278.7944,278.8585,3178.0
2021-12-29 11:30:00,304.25,304.81,304.22,304.67,2472.0,278.7669,279.28,278.7394,279.1517,2472.0
2021-12-29 11:40:00,304.67,304.83,304.39,304.39,2526.0,279.1517,279.2983,278.8952,278.8952,2526.0
2021-12-29 11:50:00,304.5,304.71,304.36,304.46,4087.0,278.9959,279.1884,278.8677,278.9593,4087.0
2021-12-29 12:00:00,304.69,304.8,304.56,304.65,3313.0,279.17,279.2708,279.0509,279.1334,3313.0
2021-12-29 12:10:00,304.55,304.82,304.53,304.77,4040.0,279.0418,279.2891,279.0234,279.2433,4040.0
2021-12-29 12:20:00,304.67,304.91,304.6,304.6,1819.0,279.1517,279.3716,279.0876,279.0876,1819.0
2021-12-29 12:30:00,304.74,304.85,304.67,304.74,2022.0,279.2158,279.3166,279.1517,279.2158,2022.0
2021-12-29 12:40:00,304.7,304.8,304.63,304.63,1252.0,279.1792,279.2708,279.1151,279.1151,1252.0
2021-12-29 12:50:00,304.69,304.83,304.69,304.75,2309.0,279.17,279.2983,279.17,279.225,2309.0
2021-12-29 13:00:00,304.81,304.94,304.8,304.83,1107.0,279.28,279.3991,279.2708,279.2983,1107.0
2021-12-29 13:10:00,304.85,305.22,304.77,305.13,5003.0,279.3166,279.6556,279.2433,279.5732,5003.0
2021-12-29 13:20:00,305.2,305.24,304.99,304.99,2400.0,279.6373,279.674,279.4449,279.4449,2400.0
2021-12-29 13:30:00,305.08,305.28,305.08,305.25,3041.0,279.5274,279.7106,279.5274,279.6831,3041.0
2021-12-29 13:40:00,305.32,306.04,305.31,305.88,10541.0,279.7473,280.407,279.7381,280.2604,10541.0
2021-12-29 13:50:00,305.81,305.82,305.62,305.73,2367.0,280.1962,280.2054,280.0221,280.1229,2367.0
2021-12-29 14:00:00,305.71,305.74,305.57,305.7,4877.0,280.1046,280.1321,279.9763,280.0954,4877.0
2021-12-29 14:10:00,305.68,305.98,305.59,305.93,4747.0,280.0771,280.352,279.9946,280.3062,4747.0
2021-12-29 14:20:00,305.94,306.03,305.34,305.37,7535.0,280.3153,280.3978,279.7656,279.7931,7535.0
2021-12-29 14:30:00,305.23,305.42,305.09,305.24,3751.0,279.6648,279.8389,279.5365,279.674,3751.0
2021-12-29 14:40:00,305.32,305.32,304.97,304.98,1903.0,279.7473,279.7473,279.4266,279.4357,1903.0
2021-12-29 14:50:00,304.99,304.99,304.76,304.84,2081.0,279.4449,279.4449,279.2342,279.3075,2081.0
2021-12-29 15:00:00,304.88,305.39,304.69,305.39,3490.0,279.3441,279.8114,279.17,279.8114,3490.0
2021-12-29 15:10:00,305.28,305.7,305.27,305.69,2039.0,279.7106,280.0954,279.7014,280.0863,2039.0
2021-12-29 15:20:00,305.58,305.68,305.34,305.57,5435.0,279.9855,280.0771,279.7656,279.9763,5435.0
2021-12-29 15:30:00,305.64,306.16,305.49,305.66,8715.0,280.0405,280.5169,279.903,280.0588,8715.0
2021-12-29 15:40:00,305.71,305.8,305.47,305.68,14009.0,280.1046,280.1871,279.8847,280.0771,14009.0
2021-12-29 15:50:00,305.81,305.99,305.32,305.45,60648.0,280.1962,280.3611,279.7473,279.8664,60648.0
2021-12-30 09:30:00,306.0,306.49,305.52,306.49,12162.0,280.3703,280.8193,279.9305,280.8193,12162.0
2021-12-30 09:40:00,306.19,306.2,305.52,305.79,5131.0,280.5444,280.5536,279.9305,280.1779,5131.0
2021-12-30 09:50:00,305.75,305.91,305.53,305.78,10660.0,280.1412,280.2878,279.9397,280.1687,10660.0
2021-12-30 10:00:00,305.93,305.97,305.53,305.72,6696.0,280.3062,280.3428,279.9397,280.1138,6696.0
2021-12-30 10:10:00,305.91,306.12,305.84,305.91,4333.0,280.2878,280.4803,280.2237,280.2878,4333.0
2021-12-30 10:20:00,305.8,305.99,305.17,305.18,4473.0,280.1871,280.3611,279.6098,279.619,4473.0
2021-12-30 10:30:00,305.0,305.71,305.0,305.21,4875.0,279.4541,280.1046,279.4541,279.6465,4875.0
2021-12-30 10:40:00,305.18,305.34,304.99,305.23,8896.0,279.619,279.7656,279.4449,279.6648,8896.0
2021-12-30 10:50:00,305.16,305.28,304.94,304.94,967.0,279.6007,279.7106,279.3991,279.3991,967.0
2021-12-30 11:00:00,304.9,305.0,304.12,304.2,3311.0,279.3624,279.4541,278.6478,278.7211,3311.0
2021-12-30 11:10:00,304.31,304.59,304.31,304.5,3669.0,278.8219,279.0784,278.8219,278.9959,3669.0
2021-12-30 11:20:00,304.62,304.73,304.45,304.45,3604.0,279.1059,279.2067,278.9501,278.9501,3604.0
2021-12-30 11:30:00,304.38,304.7,304.38,304.61,3323.0,278.886,279.1792,278.886,279.0967,3323.0
2021-12-30 11:40:00,304.67,304.72,304.06,304.25,2946.0,279.1517,279.1975,278.5928,278.7669,2946.0
2021-12-30 11:50:00,304.0,304.13,303.58,304.08,9519.0,278.5378,278.6569,278.153,278.6111,9519.0
2021-12-30 12:00:00,303.98,303.98,303.67,303.74,3014.0,278.5195,278.5195,278.2355,278.2996,3014.0
2021-12-30 12:10:00,303.71,303.71,303.26,303.3,4599.0,278.2721,278.2721,277.8598,277.8964,4599.0
2021-12-30 12:20:00,303.17,303.31,303.15,303.31,1868.0,277.7773,277.9056,277.759,277.9056,1868.0
2021-12-30 12:30:00,303.29,303.39,303.14,303.24,2103.0,277.8873,277.9789,277.7498,277.8415,2103.0
2021-12-30 12:40:00,303.2,303.2,303.08,303.08,1136.0,277.8048,277.8048,277.6949,277.6949,1136.0
2021-12-30 12:50:00,303.06,303.15,302.95,302.97,2292.0,277.6766,277.759,277.5758,277.5941,2292.0
2021-12-30 13:00:00,302.98,303.07,302.86,302.94,3494.0,277.6033,277.6857,277.4933,277.5666,3494.0
2021-12-30 13:10:00,302.86,302.94,302.51,302.51,3452.0,277.4933,277.5666,277.1726,277.1726,3452.0
2021-12-30 13:20:00,302.62,302.62,302.34,302.34,3206.0,277.2734,277.2734,277.0169,277.0169,3206.0
2021-12-30 13:30:00,302.38,302.38,302.0,302.05,4818.0,277.0535,277.0535,276.7053,276.7511,4818.0
2021-12-30 13:40:00,302.15,302.84,302.08,302.84,4464.0,276.8428,277.475,276.7786,277.475,4464.0
2021-12-30 13:50:00,302.9,303.31,302.88,303.3,2310.0,277.53,277.9056,277.5116,277.8964,2310.0
2021-12-30 14:00:00,303.2,303.32,303.04,303.16,1742.0,277.8048,277.9148,277.6582,277.7682,1742.0
2021-12-30 14:10:00,303.17,303.19,303.0,303.11,3939.0,277.7773,277.7957,277.6216,277.7224,3939.0
2021-12-30 14:20:00,303.3,303.41,303.17,303.29,3830.0,277.8964,277.9972,277.7773,277.8873,3830.0
2021-12-30 14:30:00,303.32,303.48,303.23,303.41,2899.0,277.9148,278.0614,277.8323,277.9972,2899.0
2021-12-30 14:40:00,303.44,303.84,303.39,303.82,3266.0,278.0247,278.3912,277.9789,278.3729,3266.0
2021-12-30 14:50:00,303.77,303.99,303.74,303.93,4029.0,278.3271,278.5287,278.2996,278.4737,4029.0
2021-12-30 15:00:00,303.9,304.06,303.61,303.97,4358.0,278.4462,278.5928,278.1805,278.5103,4358.0
2021-12-30 15:10:00,303.99,304.46,303.99,304.34,5789.0,278.5287,278.9593,278.5287,278.8493,5789.0
2021-12-30 15:20:00,304.33,304.38,304.08,304.09,2835.0,278.8402,278.886,278.6111,278.6203,2835.0
2021-12-30 15:30:00,304.15,304.33,303.92,304.33,8840.0,278.6753,278.8402,278.4645,278.8402,8840.0
2021-12-30 15:40:00,304.26,304.54,304.03,304.23,7524.0,278.776,279.0326,278.5653,278.7486,7524.0
2021-12-30 15:50:00,304.09,304.28,303.78,303.9,36779.0,278.6203,278.7944,278.3362,278.4462,36779.0
2021-12-31 09:30:00,301.97,303.02,301.97,303.0,6510.0,278.0419,279.0087,278.0419,278.9902,6510.0
2021-12-31 09:40:00,303.43,303.46,302.89,303.33,12003.0,279.3862,279.4138,278.889,279.2941,12003.0
2021-12-31 09:50:00,303.28,303.5,302.99,303.1,7772.0,279.2481,279.4506,278.981,279.0823,7772.0
2021-12-31 10:00:00,303.11,303.39,302.76,302.93,5450.0,279.0915,279.3493,278.7693,278.9258,5450.0
2021-12-31 10:10:00,303.0,303.61,303.0,303.48,5844.0,278.9902,279.5519,278.9902,279.4322,5844.0
2021-12-31 10:20:00,303.44,303.71,303.27,303.71,11216.0,279.3954,279.644,279.2389,279.644,11216.0
2021-12-31 10:30:00,303.6,303.6,303.0,303.29,3775.0,279.5427,279.5427,278.9902,279.2573,3775.0
2021-12-31 10:40:00,303.31,303.31,303.01,303.05,3659.0,279.2757,279.2757,278.9995,279.0363,3659.0
2021-12-31 10:50:00,303.08,303.5,303.04,303.23,7305.0,279.0639,279.4506,279.0271,279.202,7305.0
2021-12-31 11:00:00,303.46,303.62,303.2,303.52,4726.0,279.4138,279.5611,279.1744,279.469,4726.0
2021-12-31 11:10:00,303.54,303.99,303.53,303.96,4370.0,279.4875,279.9018,279.4783,279.8742,4370.0
2021-12-31 11:20:00,303.92,303.96,303.63,303.7,2524.0,279.8373,279.8742,279.5703,279.6348,2524.0
2021-12-31 11:30:00,303.78,303.99,303.73,303.75,4769.0,279.7084,279.9018,279.6624,279.6808,4769.0
2021-12-31 11:40:00,303.75,303.93,303.72,303.84,4813.0,279.6808,279.8466,279.6532,279.7637,4813.0
2021-12-31 11:50:00,303.88,303.94,303.42,303.46,2615.0,279.8005,279.8558,279.377,279.4138,2615.0
2021-12-31 12:00:00,303.49,303.95,303.45,303.95,6118.0,279.4414,279.865,279.4046,279.865,6118.0
2021-12-31 12:10:00,303.85,304.0,303.72,303.81,6182.0,279.7729,279.911,279.6532,279.7361,6182.0
2021-12-31 12:20:00,303.92,304.18,303.79,304.11,5405.0,279.8373,280.0767,279.7176,280.0123,5405.0
2021-12-31 12:30:00,303.97,304.1,303.9,304.1,2205.0,279.8834,280.0031,279.8189,280.0031,2205.0
2021-12-31 12:40:00,304.15,304.42,304.12,304.42,3729.0,280.0491,280.2977,280.0215,280.2977,3729.0
2021-12-31 12:50:00,304.42,304.85,304.42,304.85,4503.0,280.2977,280.6937,280.2977,280.6937,4503.0
2021-12-31 13:00:00,304.97,305.32,304.81,304.92,5618.0,280.8041,281.1264,280.6568,280.7581,5618.0
2021-12-31 13:10:00,305.12,305.28,305.0,305.28,2594.0,280.9423,281.0896,280.8318,281.0896,2594.0
2021-12-31 13:20:00,305.2,305.46,305.16,305.42,2964.0,281.0159,281.2553,280.9791,281.2185,2964.0
2021-12-31 13:30:00,305.49,305.69,305.25,305.34,2458.0,281.2829,281.4671,281.062,281.1448,2458.0
2021-12-31 13:40:00,305.34,305.34,305.16,305.27,3720.0,281.1448,281.1448,280.9791,281.0804,3720.0
2021-12-31 13:50:00,305.11,305.27,304.55,305.1,16728.0,280.9331,281.0804,280.4174,280.9238,16728.0
2021-12-31 14:00:00,305.05,305.31,304.99,305.07,7773.0,280.8778,281.1172,280.8226,280.8962,7773.0
2021-12-31 14:10:00,305.14,305.43,304.42,304.43,6101.0,280.9607,281.2277,280.2977,280.3069,6101.0
2021-12-31 14:20:00,304.42,304.68,304.33,304.6,3878.0,280.2977,280.5371,280.2149,280.4635,3878.0
2021-12-31 14:30:00,304.7,304.96,304.65,304.96,3871.0,280.5555,280.7949,280.5095,280.7949,3871.0
2021-12-31 14:40:00,304.75,304.88,304.51,304.51,4225.0,280.6016,280.7213,280.3806,280.3806,4225.0
2021-12-31 14:50:00,304.46,304.54,304.36,304.48,10617.0,280.3346,280.4082,280.2425,280.353,10617.0
2021-12-31 15:00:00,304.63,304.63,304.26,304.41,4326.0,280.4911,280.4911,280.1504,280.2885,4326.0
2021-12-31 15:10:00,304.32,304.42,304.09,304.14,3004.0,280.2057,280.2977,279.9939,280.0399,3004.0
2021-12-31 15:20:00,304.12,304.14,304.02,304.04,7122.0,280.0215,280.0399,279.9294,279.9478,7122.0
2021-12-31 15:30:00,304.08,304.23,303.81,304.23,13271.0,279.9847,280.1228,279.7361,280.1228,13271.0
2021-12-31 15:40:00,304.24,304.63,304.08,304.5,11152.0,280.132,280.4911,279.9847,280.3714,11152.0
2021-12-31 15:50:00,304.43,305.18,304.04,304.35,51521.0,280.3069,280.9975,279.9478,280.2333,51521.0
2022-01-03 09:30:00,304.52,305.0,303.66,303.67,16571.0,280.3898,280.8318,279.598,279.6072,16571.0
2022-01-03 09:40:00,303.41,303.78,302.46,302.46,10615.0,279.3678,279.7084,278.493,278.493,10615.0
2022-01-03 09:50:00,302.47,303.12,301.81,301.95,12115.0,278.5022,279.1007,277.8945,278.0235,12115.0
2022-01-03 10:00:00,301.99,302.07,300.31,300.31,8704.0,278.0603,278.1339,276.5134,276.5134,8704.0
2022-01-03 10:10:00,300.04,301.0,300.04,300.68,15129.0,276.2648,277.1487,276.2648,276.8541,15129.0
2022-01-03 10:20:00,300.74,301.31,299.77,300.22,18159.0,276.9093,277.4342,276.0162,276.4305,18159.0
2022-01-03 10:30:00,299.92,299.92,298.77,298.99,25854.0,276.1543,276.1543,275.0954,275.298,25854.0
2022-01-03 10:40:00,299.06,299.07,298.12,298.35,6940.0,275.3625,275.3717,274.4969,274.7087,6940.0
2022-01-03 10:50:00,298.33,298.34,297.36,297.61,8529.0,274.6903,274.6995,273.7972,274.0274,8529.0
2022-01-03 11:00:00,297.67,297.74,297.08,297.08,4828.0,274.0826,274.1471,273.5394,273.5394,4828.0
2022-01-03 11:10:00,296.98,297.67,296.97,297.36,12243.0,273.4473,274.0826,273.4381,273.7972,12243.0
2022-01-03 11:20:00,297.37,298.09,297.37,297.86,11369.0,273.8064,274.4693,273.8064,274.2575,11369.0
2022-01-03 11:30:00,297.87,297.87,296.79,296.93,9845.0,274.2668,274.2668,273.2723,273.4012,9845.0
2022-01-03 11:40:00,297.02,297.2,296.77,296.79,9444.0,273.4841,273.6498,273.2539,273.2723,9444.0
2022-01-03 11:50:00,296.63,296.69,296.38,296.48,8108.0,273.125,273.1803,272.8948,272.9869,8108.0
2022-01-03 12:00:00,296.56,296.56,296.04,296.5,9901.0,273.0606,273.0606,272.5818,273.0053,9901.0
2022-01-03 12:10:00,296.5,297.22,296.5,296.8,8811.0,273.0053,273.6683,273.0053,273.2815,8811.0
2022-01-03 12:20:00,296.91,297.26,296.77,296.86,6508.0,273.3828,273.7051,273.2539,273.3368,6508.0
2022-01-03 12:30:00,296.77,296.9,296.66,296.76,3622.0,273.2539,273.3736,273.1526,273.2447,3622.0
2022-01-03 12:40:00,296.76,296.83,296.28,296.28,4021.0,273.2447,273.3092,272.8027,272.8027,4021.0
2022-01-03 12:50:00,296.34,296.38,295.94,296.15,50211.0,272.858,272.8948,272.4897,272.683,50211.0
2022-01-03 13:00:00,296.19,296.59,296.15,296.44,5704.0,272.7199,273.0882,272.683,272.9501,5704.0
2022-01-03 13:10:00,296.6,297.3,296.57,297.2,4684.0,273.0974,273.7419,273.0698,273.6498,4684.0
2022-01-03 13:20:00,297.15,297.28,297.06,297.08,2189.0,273.6038,273.7235,273.5209,273.5394,2189.0
2022-01-03 13:30:00,297.03,297.06,296.82,296.82,2150.0,273.4933,273.5209,273.3,273.3,2150.0
2022-01-03 13:40:00,296.77,296.95,296.74,296.95,2101.0,273.2539,273.4197,273.2263,273.4197,2101.0
2022-01-03 13:50:00,296.94,297.66,296.93,297.66,4387.0,273.4104,274.0734,273.4012,274.0734,4387.0
2022-01-03 14:00:00,297.6,297.93,297.46,297.79,8801.0,274.0181,274.322,273.8892,274.1931,8801.0
2022-01-03 14:10:00,297.76,297.83,297.33,297.48,16175.0,274.1655,274.2299,273.7695,273.9077,16175.0
2022-01-03 14:20:00,297.33,297.49,296.84,296.93,10831.0,273.7695,273.9169,273.3184,273.4012,10831.0
2022-01-03 14:30:00,296.9,297.15,296.75,297.12,3626.0,273.3736,273.6038,273.2355,273.5762,3626.0
2022-01-03 14:40:00,297.19,297.41,296.99,297.01,13643.0,273.6406,273.8432,273.4565,273.4749,13643.0
2022-01-03 14:50:00,297.07,297.07,296.69,296.9,4562.0,273.5301,273.5301,273.1803,273.3736,4562.0
2022-01-03 15:00:00,296.9,297.01,296.26,296.5,6109.0,273.3736,273.4749,272.7843,273.0053,6109.0
2022-01-03 15:10:00,296.51,296.72,296.32,296.4,12233.0,273.0145,273.2079,272.8396,272.9132,12233.0
2022-01-03 15:20:00,296.42,296.81,296.42,296.79,11298.0,272.9316,273.2907,272.9316,273.2723,11298.0
2022-01-03 15:30:00,296.8,297.01,296.42,296.46,48467.0,273.2815,273.4749,272.9316,272.9685,48467.0
2022-01-03 15:40:00,296.51,296.55,295.99,296.21,31107.0,273.0145,273.0513,272.5357,272.7383,31107.0
2022-01-03 15:50:00,296.28,296.59,295.72,295.83,112157.0,272.8027,273.0882,272.2871,272.3884,112157.0
2022-01-04 09:30:00,300.0,300.0,298.31,299.0,36071.0,276.228,276.228,274.6719,275.3072,36071.0
2022-01-04 09:40:00,298.74,299.29,298.36,298.83,14733.0,275.0678,275.5742,274.7179,275.1507,14733.0
2022-01-04 09:50:00,298.83,300.02,298.76,299.71,16681.0,275.1507,276.2464,275.0862,275.9609,16681.0
2022-01-04 10:00:00,299.75,300.11,299.23,299.76,23784.0,275.9978,276.3293,275.519,276.007,23784.0
2022-01-04 10:10:00,299.59,300.0,299.34,299.85,31031.0,275.8505,276.228,275.6203,276.0899,31031.0
2022-01-04 10:20:00,299.92,300.38,299.6,300.27,31797.0,276.1543,276.5779,275.8597,276.4766,31797.0
2022-01-04 10:30:00,300.3,300.55,300.19,300.41,34428.0,276.5042,276.7344,276.4029,276.6055,34428.0
2022-01-04 10:40:00,300.52,300.71,299.74,300.06,39073.0,276.7068,276.8817,275.9886,276.2832,39073.0
2022-01-04 10:50:00,300.09,300.3,299.49,299.49,15027.0,276.3108,276.5042,275.7584,275.7584,15027.0
2022-01-04 11:00:00,299.63,299.89,299.37,299.8,23456.0,275.8873,276.1267,275.6479,276.0438,23456.0
2022-01-04 11:10:00,299.96,300.13,299.38,299.85,9845.0,276.1911,276.3477,275.6571,276.0899,9845.0
2022-01-04 11:20:00,299.98,300.0,299.0,299.29,6886.0,276.2096,276.228,275.3072,275.5742,6886.0
2022-01-04 11:30:00,299.44,299.96,299.28,299.47,9317.0,275.7123,276.1911,275.565,275.74,9317.0
2022-01-04 11:40:00,299.54,299.75,299.18,299.7,11628.0,275.8044,275.9978,275.4729,275.9517,11628.0
2022-01-04 11:50:00,299.74,300.03,299.65,299.82,10627.0,275.9886,276.2556,275.9057,276.0622,10627.0
2022-01-04 12:00:00,299.67,299.99,299.66,299.78,9923.0,275.9241,276.2188,275.9149,276.0254,9923.0
2022-01-04 12:10:00,299.63,299.74,299.4,299.6,4646.0,275.8873,275.9886,275.6755,275.8597,4646.0
2022-01-04 12:20:00,299.59,299.65,299.31,299.36,6469.0,275.8505,275.9057,275.5926,275.6387,6469.0
2022-01-04 12:30:00,299.31,299.65,299.17,299.55,6409.0,275.5926,275.9057,275.4637,275.8136,6409.0
2022-01-04 12:40:00,299.63,299.73,299.23,299.24,6738.0,275.8873,275.9794,275.519,275.5282,6738.0
2022-01-04 12:50:00,299.24,299.35,298.79,298.81,10365.0,275.5282,275.6295,275.1138,275.1323,10365.0
2022-01-04 13:00:00,298.84,299.27,298.74,299.14,7917.0,275.1599,275.5558,275.0678,275.4361,7917.0
2022-01-04 13:10:00,299.14,299.35,299.02,299.18,9343.0,275.4361,275.6295,275.3256,275.4729,9343.0
2022-01-04 13:20:00,299.11,299.66,299.09,299.55,7787.0,275.4085,275.9149,275.3901,275.8136,7787.0
2022-01-04 13:30:00,299.43,299.44,298.74,299.0,9565.0,275.7031,275.7123,275.0678,275.3072,9565.0
2022-01-04 13:40:00,299.02,299.03,298.55,298.8,6649.0,275.3256,275.3348,274.8929,275.1231,6649.0
2022-01-04 13:50:00,298.73,298.99,298.56,298.68,7995.0,275.0586,275.298,274.9021,275.0126,7995.0
2022-01-04 14:00:00,298.85,299.39,298.76,299.26,7521.0,275.1691,275.6663,275.0862,275.5466,7521.0
2022-01-04 14:10:00,299.31,299.43,299.04,299.23,5888.0,275.5926,275.7031,275.344,275.519,5888.0
2022-01-04 14:20:00,299.12,299.24,298.95,299.15,7128.0,275.4177,275.5282,275.2612,275.4453,7128.0
2022-01-04 14:30:00,299.22,299.6,299.19,299.31,22443.0,275.5098,275.8597,275.4822,275.5926,22443.0
2022-01-04 14:40:00,299.38,299.62,299.38,299.47,9767.0,275.6571,275.8781,275.6571,275.74,9767.0
2022-01-04 14:50:00,299.53,299.74,299.4,299.4,9930.0,275.7952,275.9886,275.6755,275.6755,9930.0
2022-01-04 15:00:00,299.36,299.57,299.03,299.14,15874.0,275.6387,275.832,275.3348,275.4361,15874.0
2022-01-04 15:10:00,299.16,299.68,299.11,299.44,10691.0,275.4545,275.9333,275.4085,275.7123,10691.0
2022-01-04 15:20:00,299.47,299.68,299.44,299.5,9590.0,275.74,275.9333,275.7123,275.7676,9590.0
2022-01-04 15:30:00,299.51,299.65,299.3,299.44,16930.0,275.7768,275.9057,275.5834,275.7123,16930.0
2022-01-04 15:40:00,299.44,299.97,299.44,299.83,25286.0,275.7123,276.2003,275.7123,276.0714,25286.0
2022-01-04 15:50:00,299.75,300.07,299.25,299.55,115522.0,275.9978,276.2924,275.5374,275.8136,115522.0
2022-01-05 09:30:00,302.18,303.39,302.09,303.11,19024.0,278.2352,279.3493,278.1524,279.0915,19024.0
2022-01-05 09:40:00,302.88,303.81,302.88,303.3,6618.0,278.8798,279.7361,278.8798,279.2665,6618.0
2022-01-05 09:50:00,303.31,303.82,302.84,303.07,4370.0,279.2757,279.7453,278.8429,279.0547,4370.0
2022-01-05 10:00:00,303.06,303.41,302.59,303.28,8152.0,279.0455,279.3678,278.6127,279.2481,8152.0
2022-01-05 10:10:00,303.41,304.04,303.14,304.04,5245.0,279.3678,279.9478,279.1192,279.9478,5245.0
2022-01-05 10:20:00,304.12,305.15,303.93,304.93,6237.0,280.0215,280.9699,279.8466,280.7673,6237.0
2022-01-05 10:30:00,304.99,305.68,304.74,305.5,5189.0,280.8226,281.4579,280.5924,281.2921,5189.0
2022-01-05 10:40:00,305.43,305.77,305.17,305.56,4173.0,281.2277,281.5408,280.9883,281.3474,4173.0
2022-01-05 10:50:00,305.56,306.44,305.48,306.44,10438.0,281.3474,282.1577,281.2737,282.1577,10438.0
2022-01-05 11:00:00,306.13,307.06,306.13,307.0,5595.0,281.8722,282.7285,281.8722,282.6733,5595.0
2022-01-05 11:10:00,306.98,307.77,306.68,307.59,7434.0,282.6549,283.3823,282.3786,283.2165,7434.0
2022-01-05 11:20:00,307.6,307.62,307.0,307.19,8215.0,283.2257,283.2442,282.6733,282.8482,8215.0
2022-01-05 11:30:00,307.25,307.86,306.93,307.36,16868.0,282.9035,283.4651,282.6088,283.0048,16868.0
2022-01-05 11:40:00,307.28,307.74,306.74,307.11,18038.0,282.9311,283.3547,282.4339,282.7746,18038.0
2022-01-05 11:50:00,307.17,307.22,306.64,306.65,13874.0,282.8298,282.8759,282.3418,282.351,13874.0
2022-01-05 12:00:00,306.77,306.94,306.14,306.19,20051.0,282.4615,282.618,281.8814,281.9275,20051.0
2022-01-05 12:10:00,306.26,306.87,306.26,306.66,6135.0,281.9919,282.5536,281.9919,282.3602,6135.0
2022-01-05 12:20:00,306.73,307.69,306.73,307.69,7711.0,282.4247,283.3086,282.4247,283.3086,7711.0
2022-01-05 12:30:00,307.84,308.06,307.64,307.81,7184.0,283.4467,283.6493,283.2626,283.4191,7184.0
2022-01-05 12:40:00,307.71,307.71,307.26,307.26,12700.0,283.327,283.327,282.9127,282.9127,12700.0
2022-01-05 12:50:00,307.47,307.75,307.17,307.69,8230.0,283.106,283.3639,282.8298,283.3086,8230.0
2022-01-05 13:00:00,307.78,308.2,307.69,307.87,6643.0,283.3915,283.7782,283.3086,283.4743,6643.0
2022-01-05 13:10:00,307.87,307.99,307.65,307.99,8527.0,283.4743,283.5848,283.2718,283.5848,8527.0
2022-01-05 13:20:00,308.05,308.32,307.24,308.02,14611.0,283.6401,283.8887,282.8943,283.6125,14611.0
2022-01-05 13:30:00,307.9,308.49,307.82,308.49,11215.0,283.502,284.0452,283.4283,284.0452,11215.0
2022-01-05 13:40:00,308.41,308.56,308.36,308.49,6013.0,283.9716,284.1097,283.9255,284.0452,6013.0
2022-01-05 13:50:00,308.5,308.88,308.34,308.88,13914.0,284.0544,284.4043,283.9071,284.4043,13914.0
2022-01-05 14:00:00,308.92,309.29,307.5,307.78,8282.0,284.4411,284.7818,283.1337,283.3915,8282.0
2022-01-05 14:10:00,307.84,307.84,306.71,307.01,17832.0,283.4467,283.4467,282.4063,282.6825,17832.0
2022-01-05 14:20:00,307.13,307.75,307.11,307.52,11955.0,282.793,283.3639,282.7746,283.1521,11955.0
2022-01-05 14:30:00,307.51,307.65,306.48,306.51,11589.0,283.1429,283.2718,282.1945,282.2221,11589.0
2022-01-05 14:40:00,306.45,306.61,306.31,306.51,9268.0,282.1669,282.3142,282.038,282.2221,9268.0
2022-01-05 14:50:00,306.52,306.68,306.07,306.38,9774.0,282.2313,282.3786,281.817,282.1024,9774.0
2022-01-05 15:00:00,306.26,306.91,305.79,306.03,8490.0,281.9919,282.5904,281.5592,281.7802,8490.0
2022-01-05 15:10:00,305.95,306.06,305.42,306.0,10530.0,281.7065,281.8078,281.2185,281.7525,10530.0
2022-01-05 15:20:00,306.03,306.2,305.68,306.18,8313.0,281.7802,281.9367,281.4579,281.9183,8313.0
2022-01-05 15:30:00,306.04,306.13,305.48,305.55,14156.0,281.7894,281.8722,281.2737,281.3382,14156.0
2022-01-05 15:40:00,305.56,305.67,304.76,304.77,19573.0,281.3474,281.4487,280.6108,280.62,19573.0
2022-01-05 15:50:00,304.63,305.23,304.21,304.25,65817.0,280.4911,281.0435,280.1044,280.1412,65817.0
2022-01-06 09:30:00,304.21,304.24,301.57,302.95,20861.0,280.1044,280.132,277.6736,278.9442,20861.0
2022-01-06 09:40:00,302.95,303.0,300.38,300.7,7657.0,278.9442,278.9902,276.5779,276.8725,7657.0
2022-01-06 09:50:00,300.37,300.37,298.68,299.18,14609.0,276.5687,276.5687,275.0126,275.4729,14609.0
2022-01-06 10:00:00,299.02,299.07,298.12,298.54,15994.0,275.3256,275.3717,274.4969,274.8837,15994.0
2022-01-06 10:10:00,298.78,299.4,298.53,298.59,8040.0,275.1046,275.6755,274.8745,274.9297,8040.0
2022-01-06 10:20:00,298.66,299.41,298.5,299.17,4410.0,274.9942,275.6847,274.8468,275.4637,4410.0
2022-01-06 10:30:00,298.74,300.3,298.74,300.3,5599.0,275.0678,276.5042,275.0678,276.5042,5599.0
2022-01-06 10:40:00,300.36,300.69,300.02,300.38,5780.0,276.5594,276.8633,276.2464,276.5779,5780.0
2022-01-06 10:50:00,300.36,300.4,299.2,299.21,4803.0,276.5594,276.5963,275.4914,275.5006,4803.0
2022-01-06 11:00:00,298.68,298.97,297.8,298.97,10993.0,275.0126,275.2796,274.2023,275.2796,10993.0
2022-01-06 11:10:00,299.17,299.17,298.31,298.74,9308.0,275.4637,275.4637,274.6719,275.0678,9308.0
2022-01-06 11:20:00,298.69,298.98,298.46,298.8,11422.0,275.0218,275.2888,274.81,275.1231,11422.0
2022-01-06 11:30:00,298.59,299.15,298.42,298.8,5538.0,274.9297,275.4453,274.7732,275.1231,5538.0
2022-01-06 11:40:00,298.85,298.87,298.0,298.18,8287.0,275.1691,275.1875,274.3864,274.5522,8287.0
2022-01-06 11:50:00,298.1,298.92,297.86,298.88,10092.0,274.4785,275.2335,274.2575,275.1967,10092.0
2022-01-06 12:00:00,298.88,299.72,298.8,299.68,9125.0,275.1967,275.9702,275.1231,275.9333,9125.0
2022-01-06 12:10:00,299.69,300.3,299.5,299.96,7763.0,275.9425,276.5042,275.7676,276.1911,7763.0
2022-01-06 12:20:00,299.97,300.4,299.51,299.97,7538.0,276.2003,276.5963,275.7768,276.2003,7538.0
2022-01-06 12:30:00,299.84,300.51,299.83,300.19,7642.0,276.0806,276.6976,276.0714,276.4029,7642.0
2022-01-06 12:40:00,300.11,300.44,299.78,299.9,4047.0,276.3293,276.6331,276.0254,276.1359,4047.0
2022-01-06 12:50:00,299.87,300.2,299.7,299.76,13458.0,276.1083,276.4121,275.9517,276.007,13458.0
2022-01-06 13:00:00,299.65,299.77,299.48,299.66,3769.0,275.9057,276.0162,275.7492,275.9149,3769.0
2022-01-06 13:10:00,299.63,299.65,299.2,299.42,2939.0,275.8873,275.9057,275.4914,275.6939,2939.0
2022-01-06 13:20:00,299.3,299.48,299.03,299.03,11440.0,275.5834,275.7492,275.3348,275.3348,11440.0
2022-01-06 13:30:00,299.14,299.17,298.46,298.76,3744.0,275.4361,275.4637,274.81,275.0862,3744.0
2022-01-06 13:40:00,298.76,298.84,298.15,298.52,6330.0,275.0862,275.1599,274.5246,274.8652,6330.0
2022-01-06 13:50:00,298.32,298.61,298.16,298.59,7467.0,274.6811,274.9481,274.5338,274.9297,7467.0
2022-01-06 14:00:00,298.54,298.91,298.47,298.86,3130.0,274.8837,275.2243,274.8192,275.1783,3130.0
2022-01-06 14:10:00,298.99,299.25,298.46,298.46,4860.0,275.298,275.5374,274.81,274.81,4860.0
2022-01-06 14:20:00,298.46,298.98,298.45,298.89,3008.0,274.81,275.2888,274.8008,275.2059,3008.0
2022-01-06 14:30:00,298.99,299.17,298.7,299.14,10803.0,275.298,275.4637,275.031,275.4361,10803.0
2022-01-06 14:40:00,299.12,299.38,298.9,299.32,9338.0,275.4177,275.6571,275.2151,275.6019,9338.0
2022-01-06 14:50:00,299.12,299.62,299.05,299.56,4817.0,275.4177,275.8781,275.3532,275.8228,4817.0
2022-01-06 15:00:00,299.5,299.8,299.46,299.54,3880.0,275.7676,276.0438,275.7308,275.8044,3880.0
2022-01-06 15:10:00,299.57,299.7,298.61,298.79,4735.0,275.832,275.9517,274.9481,275.1138,4735.0
2022-01-06 15:20:00,298.73,298.8,298.36,298.71,5128.0,275.0586,275.1231,274.7179,275.0402,5128.0
2022-01-06 15:30:00,298.62,298.74,297.89,298.05,13997.0,274.9573,275.0678,274.2852,274.4325,13997.0
2022-01-06 15:40:00,298.18,298.33,297.93,297.94,15811.0,274.5522,274.6903,274.322,274.3312,15811.0
2022-01-06 15:50:00,298.03,298.14,297.5,298.06,77394.0,274.4141,274.5154,273.9261,274.4417,77394.0
2022-01-07 09:30:00,298.74,298.74,296.85,297.9,8617.0,275.0678,275.0678,273.3276,274.2944,8617.0
2022-01-07 09:40:00,297.92,298.36,296.51,296.51,9441.0,274.3128,274.7179,273.0145,273.0145,9441.0
2022-01-07 09:50:00,296.44,296.7,295.99,296.13,6080.0,272.9501,273.1895,272.5357,272.6646,6080.0
2022-01-07 10:00:00,296.28,296.28,295.61,295.71,5852.0,272.8027,272.8027,272.1858,272.2779,5852.0
2022-01-07 10:10:00,295.8,295.8,294.93,295.17,9625.0,272.3608,272.3608,271.5597,271.7807,9625.0
2022-01-07 10:20:00,295.06,295.5,295.04,295.24,5892.0,271.6794,272.0845,271.661,271.8452,5892.0
2022-01-07 10:30:00,295.13,295.25,294.6,294.61,7835.0,271.7439,271.8544,271.2559,271.2651,7835.0
2022-01-07 10:40:00,294.92,295.09,294.4,294.73,13426.0,271.5505,271.707,271.0717,271.3756,13426.0
2022-01-07 10:50:00,294.49,294.98,294.15,294.53,9915.0,271.1546,271.6058,270.8415,271.1914,9915.0
2022-01-07 11:00:00,294.78,295.52,294.69,295.51,7220.0,271.4216,272.103,271.3387,272.0938,7220.0
2022-01-07 11:10:00,295.23,295.53,294.91,295.2,4653.0,271.8359,272.1122,271.5413,271.8083,4653.0
2022-01-07 11:20:00,295.26,296.04,295.16,296.04,4492.0,271.8636,272.5818,271.7715,272.5818,4492.0
2022-01-07 11:30:00,295.98,295.98,295.28,295.53,2935.0,272.5265,272.5265,271.882,272.1122,2935.0
2022-01-07 11:40:00,295.62,295.83,295.48,295.83,3173.0,272.195,272.3884,272.0661,272.3884,3173.0
2022-01-07 11:50:00,295.96,296.25,295.86,296.11,4668.0,272.5081,272.7751,272.416,272.6462,4668.0
2022-01-07 12:00:00,296.12,296.12,295.78,295.81,2048.0,272.6554,272.6554,272.3424,272.37,2048.0
2022-01-07 12:10:00,295.84,296.14,295.75,295.88,5534.0,272.3976,272.6738,272.3147,272.4344,5534.0
2022-01-07 12:20:00,295.98,296.08,294.98,294.99,10874.0,272.5265,272.6186,271.6058,271.615,10874.0
2022-01-07 12:30:00,294.99,295.12,294.55,294.9,29323.0,271.615,271.7347,271.2098,271.5321,29323.0
2022-01-07 12:40:00,294.85,295.14,294.7,294.89,11963.0,271.4861,271.7531,271.3479,271.5229,11963.0
2022-01-07 12:50:00,294.86,295.39,294.8,294.87,7738.0,271.4953,271.9833,271.44,271.5045,7738.0
2022-01-07 13:00:00,294.83,294.87,294.51,294.7,3354.0,271.4676,271.5045,271.173,271.3479,3354.0
2022-01-07 13:10:00,294.64,295.3,294.64,295.17,5220.0,271.2927,271.9004,271.2927,271.7807,5220.0
2022-01-07 13:20:00,295.11,295.71,295.08,295.71,7555.0,271.7255,272.2779,271.6978,272.2779,7555.0
2022-01-07 13:30:00,295.71,296.08,295.71,295.98,4993.0,272.2779,272.6186,272.2779,272.5265,4993.0
2022-01-07 13:40:00,295.9,296.04,295.82,296.04,8792.0,272.4529,272.5818,272.3792,272.5818,8792.0
2022-01-07 13:50:00,296.01,296.69,295.91,296.51,7648.0,272.5541,273.1803,272.4621,273.0145,7648.0
2022-01-07 14:00:00,296.55,297.16,296.55,297.01,6385.0,273.0513,273.613,273.0513,273.4749,6385.0
2022-01-07 14:10:00,297.0,297.06,296.8,296.88,8932.0,273.4657,273.5209,273.2815,273.3552,8932.0
2022-01-07 14:20:00,296.9,297.04,296.58,296.7,8516.0,273.3736,273.5025,273.079,273.1895,8516.0
2022-01-07 14:30:00,296.66,296.76,296.25,296.76,11724.0,273.1526,273.2447,272.7751,273.2447,11724.0
2022-01-07 14:40:00,296.95,297.74,296.95,297.57,11452.0,273.4197,274.1471,273.4197,273.9905,11452.0
2022-01-07 14:50:00,297.53,297.62,297.39,297.59,6811.0,273.9537,274.0366,273.8248,274.0089,6811.0
2022-01-07 15:00:00,297.57,298.05,297.57,297.99,11017.0,273.9905,274.4325,273.9905,274.3772,11017.0
2022-01-07 15:10:00,297.89,298.04,297.73,297.97,9355.0,274.2852,274.4233,274.1378,274.3588,9355.0
2022-01-07 15:20:00,298.01,298.01,297.21,297.47,8425.0,274.3957,274.3957,273.659,273.8984,8425.0
2022-01-07 15:30:00,297.53,298.1,297.45,297.98,8846.0,273.9537,274.4785,273.88,274.368,8846.0
2022-01-07 15:40:00,297.88,298.0,297.3,297.56,12105.0,274.276,274.3864,273.7419,273.9813,12105.0
2022-01-07 15:50:00,297.51,297.56,296.8,297.42,83022.0,273.9353,273.9813,273.2815,273.8524,83022.0
2022-01-10 09:30:00,295.31,296.46,295.31,295.72,17855.0,271.9096,272.9685,271.9096,272.2871,17855.0
2022-01-10 09:40:00,295.56,296.52,294.77,294.81,11807.0,272.1398,273.0237,271.4124,271.4492,11807.0
2022-01-10 09:50:00,294.72,296.22,294.72,296.11,10709.0,271.3664,272.7475,271.3664,272.6462,10709.0
2022-01-10 10:00:00,295.77,296.02,295.51,295.99,9088.0,272.3332,272.5633,272.0938,272.5357,9088.0
2022-01-10 10:10:00,295.84,296.3,294.89,294.98,21076.0,272.3976,272.8212,271.5229,271.6058,21076.0
2022-01-10 10:20:00,295.1,295.69,295.07,295.69,12343.0,271.7162,272.2595,271.6886,272.2595,12343.0
2022-01-10 10:30:00,295.57,296.28,295.57,296.07,7960.0,272.149,272.8027,272.149,272.6094,7960.0
2022-01-10 10:40:00,296.03,296.03,294.7,294.75,5492.0,272.5726,272.5726,271.3479,271.394,5492.0
2022-01-10 10:50:00,294.7,295.18,294.53,294.98,8344.0,271.3479,271.7899,271.1914,271.6058,8344.0
2022-01-10 11:00:00,295.1,295.71,294.88,295.55,6012.0,271.7162,272.2779,271.5137,272.1306,6012.0
2022-01-10 11:10:00,295.64,296.12,295.43,296.01,6879.0,272.2135,272.6554,272.0201,272.5541,6879.0
2022-01-10 11:20:00,296.13,296.33,295.98,296.19,13651.0,272.6646,272.8488,272.5265,272.7199,13651.0
2022-01-10 11:30:00,296.09,296.14,294.9,294.92,10443.0,272.6278,272.6738,271.5321,271.5505,10443.0
2022-01-10 11:40:00,295.01,295.01,294.15,294.2,5506.0,271.6334,271.6334,270.8415,270.8876,5506.0
2022-01-10 11:50:00,294.18,294.35,294.04,294.24,3429.0,270.8691,271.0257,270.7402,270.9244,3429.0
2022-01-10 12:00:00,294.18,294.42,293.69,293.8,8554.0,270.8691,271.0901,270.418,270.5193,8554.0
2022-01-10 12:10:00,293.8,293.98,293.47,293.86,3438.0,270.5193,270.685,270.2154,270.5745,3438.0
2022-01-10 12:20:00,294.03,294.03,293.73,293.84,3501.0,270.731,270.731,270.4548,270.5561,3501.0
2022-01-10 12:30:00,293.82,294.12,293.72,293.92,2117.0,270.5377,270.8139,270.4456,270.6297,2117.0
2022-01-10 12:40:00,294.01,294.86,294.01,294.38,3559.0,270.7126,271.4953,270.7126,271.0533,3559.0
2022-01-10 12:50:00,294.55,295.45,294.47,294.51,3754.0,271.2098,272.0385,271.1362,271.173,3754.0
2022-01-10 13:00:00,294.68,295.09,294.42,294.42,3331.0,271.3295,271.707,271.0901,271.0901,3331.0
2022-01-10 13:10:00,294.36,294.52,293.87,293.99,4251.0,271.0349,271.1822,270.5837,270.6942,4251.0
2022-01-10 13:20:00,294.06,294.12,293.76,294.06,4212.0,270.7587,270.8139,270.4824,270.7587,4212.0
2022-01-10 13:30:00,294.28,294.35,294.0,294.06,3303.0,270.9612,271.0257,270.7034,270.7587,3303.0
2022-01-10 13:40:00,293.95,294.39,293.95,294.15,11289.0,270.6574,271.0625,270.6574,270.8415,11289.0
2022-01-10 13:50:00,294.04,294.58,294.04,294.24,3150.0,270.7402,271.2375,270.7402,270.9244,3150.0
2022-01-10 14:00:00,294.11,294.89,294.11,294.77,5473.0,270.8047,271.5229,270.8047,271.4124,5473.0
2022-01-10 14:10:00,294.7,294.7,294.32,294.44,9790.0,271.3479,271.3479,270.9981,271.1085,9790.0
2022-01-10 14:20:00,294.32,294.62,294.22,294.31,6156.0,270.9981,271.2743,270.906,270.9888,6156.0
2022-01-10 14:30:00,294.3,294.61,294.22,294.43,14324.0,270.9796,271.2651,270.906,271.0993,14324.0
2022-01-10 14:40:00,294.43,295.13,294.37,294.77,5229.0,271.0993,271.7439,271.0441,271.4124,5229.0
2022-01-10 14:50:00,294.48,294.83,294.16,294.83,2203.0,271.1454,271.4676,270.8507,271.4676,2203.0
2022-01-10 15:00:00,294.68,294.86,293.53,293.83,4105.0,271.3295,271.4953,270.2707,270.5469,4105.0
2022-01-10 15:10:00,293.96,294.07,293.31,293.31,9880.0,270.6666,270.7679,270.0681,270.0681,9880.0
2022-01-10 15:20:00,293.31,293.58,293.31,293.49,6115.0,270.0681,270.3167,270.0681,270.2338,6115.0
2022-01-10 15:30:00,293.35,294.36,293.35,294.05,12548.0,270.1049,271.0349,270.1049,270.7494,12548.0
2022-01-10 15:40:00,294.06,294.31,293.55,294.05,12447.0,270.7587,270.9888,270.2891,270.7494,12447.0
2022-01-10 15:50:00,294.16,295.46,294.07,295.09,48833.0,270.8507,272.0477,270.7679,271.707,48833.0
2022-01-11 09:30:00,295.58,296.4,295.23,295.62,17465.0,272.1582,272.9132,271.8359,272.195,17465.0
2022-01-11 09:40:00,295.01,295.32,294.23,294.46,5166.0,271.6334,271.9188,270.9152,271.127,5166.0
2022-01-11 09:50:00,294.5,295.01,294.21,294.28,6016.0,271.1638,271.6334,270.8968,270.9612,6016.0
2022-01-11 10:00:00,294.56,295.21,294.21,294.83,4232.0,271.219,271.8175,270.8968,271.4676,4232.0
2022-01-11 10:10:00,294.84,295.94,294.77,295.8,4780.0,271.4768,272.4897,271.4124,272.3608,4780.0
2022-01-11 10:20:00,295.51,296.39,295.42,295.96,3682.0,272.0938,272.904,272.0109,272.5081,3682.0
2022-01-11 10:30:00,296.0,296.46,295.35,295.61,6727.0,272.5449,272.9685,271.9464,272.1858,6727.0
2022-01-11 10:40:00,295.72,296.04,295.26,295.73,8211.0,272.2871,272.5818,271.8636,272.2963,8211.0
2022-01-11 10:50:00,295.65,296.65,295.63,296.54,6372.0,272.2227,273.1434,272.2042,273.0421,6372.0
2022-01-11 11:00:00,296.37,296.83,296.24,296.25,1300.0,272.8856,273.3092,272.7659,272.7751,1300.0
2022-01-11 11:10:00,296.31,296.55,295.68,296.44,6865.0,272.8304,273.0513,272.2503,272.9501,6865.0
2022-01-11 11:20:00,296.45,296.56,296.01,296.03,4116.0,272.9593,273.0606,272.5541,272.5726,4116.0
2022-01-11 11:30:00,295.94,296.12,295.63,295.86,4141.0,272.4897,272.6554,272.2042,272.416,4141.0
2022-01-11 11:40:00,295.99,296.34,295.29,295.29,3920.0,272.5357,272.858,271.8912,271.8912,3920.0
2022-01-11 11:50:00,295.08,295.28,294.87,295.14,4359.0,271.6978,271.882,271.5045,271.7531,4359.0
2022-01-11 12:00:00,295.14,295.29,295.09,295.19,3084.0,271.7531,271.8912,271.707,271.7991,3084.0
2022-01-11 12:10:00,295.14,295.44,295.01,295.35,2500.0,271.7531,272.0293,271.6334,271.9464,2500.0
2022-01-11 12:20:00,295.47,295.71,294.98,295.03,6010.0,272.0569,272.2779,271.6058,271.6518,6010.0
2022-01-11 12:30:00,295.24,295.59,295.24,295.54,2434.0,271.8452,272.1674,271.8452,272.1214,2434.0
2022-01-11 12:40:00,295.39,295.55,295.39,295.43,1034.0,271.9833,272.1306,271.9833,272.0201,1034.0
2022-01-11 12:50:00,295.54,296.01,295.41,295.97,2230.0,272.1214,272.5541,272.0017,272.5173,2230.0
2022-01-11 13:00:00,295.85,296.06,295.72,295.72,4320.0,272.4068,272.6002,272.2871,272.2871,4320.0
2022-01-11 13:10:00,295.8,296.19,295.72,295.98,2761.0,272.3608,272.7199,272.2871,272.5265,2761.0
2022-01-11 13:20:00,295.98,296.04,295.63,296.03,3295.0,272.5265,272.5818,272.2042,272.5726,3295.0
2022-01-11 13:30:00,295.97,296.21,295.74,296.18,3254.0,272.5173,272.7383,272.3055,272.7107,3254.0
2022-01-11 13:40:00,296.08,296.43,296.08,296.43,3104.0,272.6186,272.9409,272.6186,272.9409,3104.0
2022-01-11 13:50:00,296.34,296.62,296.31,296.47,3343.0,272.858,273.1158,272.8304,272.9777,3343.0
2022-01-11 14:00:00,296.52,296.52,296.17,296.22,6878.0,273.0237,273.0237,272.7015,272.7475,6878.0
2022-01-11 14:10:00,296.33,296.4,296.01,296.23,2775.0,272.8488,272.9132,272.5541,272.7567,2775.0
2022-01-11 14:20:00,296.21,296.36,295.97,296.28,6695.0,272.7383,272.8764,272.5173,272.8027,6695.0
2022-01-11 14:30:00,296.26,296.66,296.26,296.58,4691.0,272.7843,273.1526,272.7843,273.079,4691.0
2022-01-11 14:40:00,296.57,296.59,296.36,296.59,10036.0,273.0698,273.0882,272.8764,273.0882,10036.0
2022-01-11 14:50:00,296.64,296.92,296.56,296.83,2961.0,273.1342,273.392,273.0606,273.3092,2961.0
2022-01-11 15:00:00,296.76,297.07,296.72,296.96,5935.0,273.2447,273.5301,273.2079,273.4289,5935.0
2022-01-11 15:10:00,296.96,297.25,296.86,297.09,7142.0,273.4289,273.6959,273.3368,273.5486,7142.0
2022-01-11 15:20:00,297.29,297.44,296.66,296.91,6417.0,273.7327,273.8708,273.1526,273.3828,6417.0
2022-01-11 15:30:00,296.88,297.19,296.81,296.96,5576.0,273.3552,273.6406,273.2907,273.4289,5576.0
2022-01-11 15:40:00,296.97,297.24,296.85,296.9,11417.0,273.4381,273.6867,273.3276,273.3736,11417.0
2022-01-11 15:50:00,296.93,297.6,296.69,297.59,45491.0,273.4012,274.0181,273.1803,274.0089,45491.0
2022-01-12 09:30:00,298.54,299.42,297.43,297.88,17105.0,274.8837,275.6939,273.8616,274.276,17105.0
2022-01-12 09:40:00,298.28,298.86,297.42,298.86,3688.0,274.6443,275.1783,273.8524,275.1783,3688.0
2022-01-12 09:50:00,298.74,298.94,298.42,298.46,4888.0,275.0678,275.252,274.7732,274.81,4888.0
2022-01-12 10:00:00,298.5,298.76,298.34,298.54,4611.0,274.8468,275.0862,274.6995,274.8837,4611.0
2022-01-12 10:10:00,298.54,298.68,297.61,297.68,12694.0,274.8837,275.0126,274.0274,274.0918,12694.0
2022-01-12 10:20:00,297.68,297.96,297.62,297.73,4636.0,274.0918,274.3496,274.0366,274.1378,4636.0
2022-01-12 10:30:00,297.56,297.65,297.02,297.02,6411.0,273.9813,274.0642,273.4841,273.4841,6411.0
2022-01-12 10:40:00,297.1,297.32,296.75,296.76,9766.0,273.5578,273.7603,273.2355,273.2447,9766.0
2022-01-12 10:50:00,296.83,297.05,296.82,297.03,11846.0,273.3092,273.5117,273.3,273.4933,11846.0
2022-01-12 11:00:00,297.11,297.55,296.54,296.7,9135.0,273.567,273.9721,273.0421,273.1895,9135.0
2022-01-12 11:10:00,296.73,296.84,296.19,296.41,4844.0,273.2171,273.3184,272.7199,272.9224,4844.0
2022-01-12 11:20:00,296.5,296.95,296.13,296.84,2661.0,273.0053,273.4197,272.6646,273.3184,2661.0
2022-01-12 11:30:00,297.0,297.55,296.87,296.87,22650.0,273.4657,273.9721,273.346,273.346,22650.0
2022-01-12 11:40:00,296.88,297.34,296.47,296.95,16950.0,273.3552,273.7787,272.9777,273.4197,16950.0
2022-01-12 11:50:00,296.95,297.95,296.95,297.9,2922.0,273.4197,274.3404,273.4197,274.2944,2922.0
2022-01-12 12:00:00,297.88,298.11,297.73,297.97,2790.0,274.276,274.4877,274.1378,274.3588,2790.0
2022-01-12 12:10:00,297.96,298.28,297.84,298.28,3261.0,274.3496,274.6443,274.2391,274.6443,3261.0
2022-01-12 12:20:00,298.28,298.41,297.9,297.99,8127.0,274.6443,274.764,274.2944,274.3772,8127.0
2022-01-12 12:30:00,298.19,298.5,297.79,297.95,5303.0,274.5614,274.8468,274.1931,274.3404,5303.0
2022-01-12 12:40:00,297.82,297.89,297.42,297.47,2393.0,274.2207,274.2852,273.8524,273.8984,2393.0
2022-01-12 12:50:00,297.47,297.75,297.43,297.61,5034.0,273.8984,274.1563,273.8616,274.0274,5034.0
2022-01-12 13:00:00,297.63,298.11,297.57,298.06,4631.0,274.0458,274.4877,273.9905,274.4417,4631.0
2022-01-12 13:10:00,298.1,298.24,297.84,298.06,4129.0,274.4785,274.6074,274.2391,274.4417,4129.0
2022-01-12 13:20:00,298.14,298.21,298.0,298.09,2333.0,274.5154,274.5798,274.3864,274.4693,2333.0
2022-01-12 13:30:00,298.08,298.38,298.04,298.21,6811.0,274.4601,274.7363,274.4233,274.5798,6811.0
2022-01-12 13:40:00,298.18,298.34,298.04,298.22,3489.0,274.5522,274.6995,274.4233,274.589,3489.0
2022-01-12 13:50:00,298.03,298.1,297.77,297.86,9078.0,274.4141,274.4785,274.1747,274.2575,9078.0
2022-01-12 14:00:00,297.86,297.91,297.29,297.43,11700.0,274.2575,274.3036,273.7327,273.8616,11700.0
2022-01-12 14:10:00,297.35,297.6,297.33,297.51,6557.0,273.788,274.0181,273.7695,273.9353,6557.0
2022-01-12 14:20:00,297.47,297.78,297.4,297.78,12614.0,273.8984,274.1839,273.834,274.1839,12614.0
2022-01-12 14:30:00,297.81,297.98,297.68,297.69,5985.0,274.2115,274.368,274.0918,274.101,5985.0
2022-01-12 14:40:00,297.72,298.16,297.68,297.86,7852.0,274.1286,274.5338,274.0918,274.2575,7852.0
2022-01-12 14:50:00,297.85,298.16,297.69,297.86,80014.0,274.2483,274.5338,274.101,274.2575,80014.0
2022-01-12 15:00:00,298.06,298.08,297.6,297.6,12728.0,274.4417,274.4601,274.0181,274.0181,12728.0
2022-01-12 15:10:00,297.55,298.4,297.55,298.4,7779.0,273.9721,274.7548,273.9721,274.7548,7779.0
2022-01-12 15:20:00,298.48,298.92,298.48,298.92,12001.0,274.8284,275.2335,274.8284,275.2335,12001.0
2022-01-12 15:30:00,298.88,299.09,298.63,299.02,14300.0,275.1967,275.3901,274.9665,275.3256,14300.0
2022-01-12 15:40:00,299.09,299.34,298.83,299.25,21364.0,275.3901,275.6203,275.1507,275.5374,21364.0
2022-01-12 15:50:00,299.21,300.09,299.2,299.75,123654.0,275.5006,276.3108,275.4914,275.9978,123654.0
2022-01-13 09:30:00,299.12,300.18,298.95,299.38,14174.0,275.4177,276.3937,275.2612,275.6571,14174.0
2022-01-13 09:40:00,299.89,300.12,298.3,298.53,2471.0,276.1267,276.3385,274.6627,274.8745,2471.0
2022-01-13 09:50:00,298.09,298.62,297.19,297.39,6269.0,274.4693,274.9573,273.6406,273.8248,6269.0
2022-01-13 10:00:00,297.29,297.53,295.53,295.73,10818.0,273.7327,273.9537,272.1122,272.2963,10818.0
2022-01-13 10:10:00,295.89,295.89,295.42,295.5,9228.0,272.4436,272.4436,272.0109,272.0845,9228.0
2022-01-13 10:20:00,295.39,295.85,294.83,294.97,11983.0,271.9833,272.4068,271.4676,271.5965,11983.0
2022-01-13 10:30:00,295.02,295.26,294.78,294.9,13974.0,271.6426,271.8636,271.4216,271.5321,13974.0
2022-01-13 10:40:00,294.86,295.37,294.73,294.81,14735.0,271.4953,271.9649,271.3756,271.4492,14735.0
2022-01-13 10:50:00,294.6,295.61,294.3,295.59,15243.0,271.2559,272.1858,270.9796,272.1674,15243.0
2022-01-13 11:00:00,295.5,295.72,294.69,295.4,8615.0,272.0845,272.2871,271.3387,271.9925,8615.0
2022-01-13 11:10:00,295.51,295.85,294.92,295.59,5346.0,272.0938,272.4068,271.5505,272.1674,5346.0
2022-01-13 11:20:00,295.69,295.82,295.57,295.81,2579.0,272.2595,272.3792,272.149,272.37,2579.0
2022-01-13 11:30:00,295.84,296.19,295.69,296.19,5637.0,272.3976,272.7199,272.2595,272.7199,5637.0
2022-01-13 11:40:00,296.63,296.72,296.42,296.46,12399.0,273.125,273.2079,272.9316,272.9685,12399.0
2022-01-13 11:50:00,296.38,296.63,296.25,296.53,4863.0,272.8948,273.125,272.7751,273.0329,4863.0
2022-01-13 12:00:00,296.49,296.49,296.19,296.19,9321.0,272.9961,272.9961,272.7199,272.7199,9321.0
2022-01-13 12:10:00,296.19,296.2,295.49,295.73,3360.0,272.7199,272.7291,272.0753,272.2963,3360.0
2022-01-13 12:20:00,295.75,295.98,295.33,295.95,6738.0,272.3147,272.5265,271.928,272.4989,6738.0
2022-01-13 12:30:00,295.77,296.38,295.58,296.36,2248.0,272.3332,272.8948,272.1582,272.8764,2248.0
2022-01-13 12:40:00,296.61,296.84,296.17,296.17,4395.0,273.1066,273.3184,272.7015,272.7015,4395.0
2022-01-13 12:50:00,295.88,296.3,295.81,296.23,3146.0,272.4344,272.8212,272.37,272.7567,3146.0
2022-01-13 13:00:00,295.96,296.56,295.89,296.51,5244.0,272.5081,273.0606,272.4436,273.0145,5244.0
2022-01-13 13:10:00,296.65,296.69,295.77,295.97,8620.0,273.1434,273.1803,272.3332,272.5173,8620.0
2022-01-13 13:20:00,296.01,296.18,295.77,296.09,6425.0,272.5541,272.7107,272.3332,272.6278,6425.0
2022-01-13 13:30:00,296.06,296.07,295.75,295.88,2915.0,272.6002,272.6094,272.3147,272.4344,2915.0
2022-01-13 13:40:00,295.85,296.03,295.66,295.96,3485.0,272.4068,272.5726,272.2319,272.5081,3485.0
2022-01-13 13:50:00,295.86,296.13,295.82,296.12,2914.0,272.416,272.6646,272.3792,272.6554,2914.0
2022-01-13 14:00:00,295.99,296.1,295.72,295.87,3365.0,272.5357,272.637,272.2871,272.4252,3365.0
2022-01-13 14:10:00,295.86,295.86,295.48,295.76,5152.0,272.416,272.416,272.0661,272.3239,5152.0
2022-01-13 14:20:00,295.68,295.68,295.35,295.41,3489.0,272.2503,272.2503,271.9464,272.0017,3489.0
2022-01-13 14:30:00,295.36,295.56,295.0,295.05,7964.0,271.9556,272.1398,271.6242,271.6702,7964.0
2022-01-13 14:40:00,295.22,295.74,295.14,295.41,6692.0,271.8267,272.3055,271.7531,272.0017,6692.0
2022-01-13 14:50:00,295.35,295.6,295.23,295.42,8343.0,271.9464,272.1766,271.8359,272.0109,8343.0
2022-01-13 15:00:00,295.31,295.37,294.79,294.91,5887.0,271.9096,271.9649,271.4308,271.5413,5887.0
2022-01-13 15:10:00,294.93,294.97,294.69,294.83,8073.0,271.5597,271.5965,271.3387,271.4676,8073.0
2022-01-13 15:20:00,294.83,294.83,294.26,294.71,15271.0,271.4676,271.4676,270.9428,271.3571,15271.0
2022-01-13 15:30:00,294.69,294.86,294.25,294.25,14402.0,271.3387,271.4953,270.9336,270.9336,14402.0
2022-01-13 15:40:00,294.28,294.6,293.94,293.97,16315.0,270.9612,271.2559,270.6482,270.6758,16315.0
2022-01-13 15:50:00,293.94,294.35,293.92,294.35,87967.0,270.6482,271.0257,270.6297,271.0257,87967.0
2022-01-14 09:30:00,292.19,292.77,290.21,291.21,27280.0,269.0368,269.5709,267.2137,268.1345,27280.0
2022-01-14 09:40:00,290.86,291.53,290.32,291.25,11478.0,267.8122,268.4291,267.315,268.1713,11478.0
2022-01-14 09:50:00,290.93,291.74,290.52,291.74,5276.0,267.8767,268.6225,267.4992,268.6225,5276.0
2022-01-14 10:00:00,291.54,291.86,291.31,291.49,9148.0,268.4383,268.733,268.2266,268.3923,9148.0
2022-01-14 10:10:00,291.48,291.48,291.0,291.26,10052.0,268.3831,268.3831,267.9411,268.1805,10052.0
2022-01-14 10:20:00,291.21,291.98,291.02,291.65,13608.0,268.1345,268.8435,267.9595,268.5396,13608.0
2022-01-14 10:30:00,291.62,292.27,291.38,291.51,14513.0,268.512,269.1105,268.291,268.4107,14513.0
2022-01-14 10:40:00,291.17,291.17,290.17,290.33,18847.0,268.0977,268.0977,267.1769,267.3242,18847.0
2022-01-14 10:50:00,290.36,290.36,289.87,290.19,14848.0,267.3518,267.3518,266.9007,267.1953,14848.0
2022-01-14 11:00:00,290.36,290.7,290.18,290.25,9573.0,267.3518,267.6649,267.1861,267.2506,9573.0
2022-01-14 11:10:00,289.98,290.0,289.2,289.29,5398.0,267.002,267.0204,266.2838,266.3666,5398.0
2022-01-14 11:20:00,289.28,290.39,289.28,289.69,25479.0,266.3574,267.3795,266.3574,266.7349,25479.0
2022-01-14 11:30:00,289.69,290.11,289.58,289.98,24903.0,266.7349,267.1217,266.6337,267.002,24903.0
2022-01-14 11:40:00,290.01,291.16,289.91,290.93,25773.0,267.0296,268.0885,266.9375,267.8767,25773.0
2022-01-14 11:50:00,290.94,291.26,290.94,291.14,4667.0,267.8859,268.1805,267.8859,268.07,4667.0
2022-01-14 12:00:00,290.98,290.98,290.41,290.57,14877.0,267.9227,267.9227,267.3979,267.5452,14877.0
2022-01-14 12:10:00,290.57,290.74,290.5,290.6,17944.0,267.5452,267.7017,267.4807,267.5728,17944.0
2022-01-14 12:20:00,290.61,290.61,290.15,290.29,14950.0,267.582,267.582,267.1585,267.2874,14950.0
2022-01-14 12:30:00,290.4,290.73,290.22,290.57,13503.0,267.3887,267.6925,267.2229,267.5452,13503.0
2022-01-14 12:40:00,290.49,290.61,290.22,290.22,16080.0,267.4715,267.582,267.2229,267.2229,16080.0
2022-01-14 12:50:00,290.23,290.35,289.97,290.16,4620.0,267.2321,267.3426,266.9927,267.1677,4620.0
2022-01-14 13:00:00,290.17,290.37,290.07,290.31,14997.0,267.1769,267.3611,267.0848,267.3058,14997.0
2022-01-14 13:10:00,290.27,290.4,290.25,290.34,10325.0,267.269,267.3887,267.2506,267.3334,10325.0
2022-01-14 13:20:00,290.29,290.41,290.2,290.41,4593.0,267.2874,267.3979,267.2045,267.3979,4593.0
2022-01-14 13:30:00,290.36,290.4,290.12,290.29,6834.0,267.3518,267.3887,267.1309,267.2874,6834.0
2022-01-14 13:40:00,290.24,290.49,290.14,290.29,8120.0,267.2414,267.4715,267.1493,267.2874,8120.0
2022-01-14 13:50:00,290.29,290.36,290.09,290.3,10774.0,267.2874,267.3518,267.1032,267.2966,10774.0
2022-01-14 14:00:00,290.31,290.72,290.3,290.71,46721.0,267.3058,267.6833,267.2966,267.6741,46721.0
2022-01-14 14:10:00,290.72,291.32,290.56,291.23,70203.0,267.6833,268.2358,267.536,268.1529,70203.0
2022-01-14 14:20:00,291.33,291.57,290.82,290.86,18963.0,268.245,268.466,267.7754,267.8122,18963.0
2022-01-14 14:30:00,290.88,291.12,290.82,291.12,17715.0,267.8306,268.0516,267.7754,268.0516,17715.0
2022-01-14 14:40:00,291.04,291.19,290.95,291.04,8168.0,267.978,268.1161,267.8951,267.978,8168.0
2022-01-14 14:50:00,291.21,291.49,291.08,291.12,20501.0,268.1345,268.3923,268.0148,268.0516,20501.0
2022-01-14 15:00:00,291.15,291.4,291.05,291.08,7634.0,268.0792,268.3094,267.9872,268.0148,7634.0
2022-01-14 15:10:00,291.06,291.27,290.82,291.26,11312.0,267.9964,268.1897,267.7754,268.1805,11312.0
2022-01-14 15:20:00,291.25,291.59,291.15,291.43,36984.0,268.1713,268.4844,268.0792,268.3371,36984.0
2022-01-14 15:30:00,291.42,291.99,291.32,291.88,33644.0,268.3278,268.8527,268.2358,268.7514,33644.0
2022-01-14 15:40:00,291.84,292.29,291.64,291.97,82492.0,268.7146,269.1289,268.5304,268.8343,82492.0
2022-01-14 15:50:00,292.02,292.34,291.22,291.29,141578.0,268.8803,269.1749,268.1437,268.2082,141578.0
2022-01-18 09:30:00,288.92,288.92,287.76,288.02,21996.0,266.0259,266.0259,264.9579,265.1973,21996.0
2022-01-18 09:40:00,287.9,287.95,286.34,286.82,11886.0,265.0868,265.1328,263.6504,264.0924,11886.0
2022-01-18 09:50:00,286.97,286.97,285.78,286.71,15176.0,264.2305,264.2305,263.1348,263.9911,15176.0
2022-01-18 10:00:00,286.71,287.45,286.28,287.1,13770.0,263.9911,264.6724,263.5951,264.3502,13770.0
2022-01-18 10:10:00,286.98,287.05,285.87,285.94,9333.0,264.2397,264.3041,263.2176,263.2821,9333.0
2022-01-18 10:20:00,286.06,286.52,285.91,286.43,21501.0,263.3926,263.8161,263.2545,263.7333,21501.0
2022-01-18 10:30:00,286.46,286.67,286.26,286.47,6676.0,263.7609,263.9542,263.5767,263.7701,6676.0
2022-01-18 10:40:00,286.28,286.28,285.38,285.38,12070.0,263.5951,263.5951,262.7665,262.7665,12070.0
2022-01-18 10:50:00,285.38,285.95,285.15,285.25,19162.0,262.7665,263.2913,262.5547,262.6468,19162.0
2022-01-18 11:00:00,285.25,285.52,285.07,285.18,22720.0,262.6468,262.8954,262.481,262.5823,22720.0
2022-01-18 11:10:00,285.26,285.47,284.92,285.21,10856.0,262.656,262.8493,262.3429,262.6099,10856.0
2022-01-18 11:20:00,285.18,285.59,285.11,285.29,7436.0,262.5823,262.9598,262.5179,262.6836,7436.0
2022-01-18 11:30:00,285.14,285.25,284.84,284.86,12878.0,262.5455,262.6468,262.2692,262.2877,12878.0
2022-01-18 11:40:00,284.84,285.54,284.81,285.43,7520.0,262.2692,262.9138,262.2416,262.8125,7520.0
2022-01-18 11:50:00,285.47,285.49,284.78,284.87,12222.0,262.8493,262.8677,262.214,262.2969,12222.0
2022-01-18 12:00:00,284.9,284.9,284.24,284.46,9118.0,262.3245,262.3245,261.7168,261.9194,9118.0
2022-01-18 12:10:00,284.46,284.67,284.3,284.63,19917.0,261.9194,262.1127,261.772,262.0759,19917.0
2022-01-18 12:20:00,284.72,284.97,284.46,284.56,6081.0,262.1588,262.3889,261.9194,262.0114,6081.0
2022-01-18 12:30:00,284.63,285.0,284.4,284.94,16528.0,262.0759,262.4166,261.8641,262.3613,16528.0
2022-01-18 12:40:00,284.94,285.0,284.31,284.31,11677.0,262.3613,262.4166,261.7812,261.7812,11677.0
2022-01-18 12:50:00,284.36,284.77,284.34,284.53,9851.0,261.8273,262.2048,261.8089,261.9838,9851.0
2022-01-18 13:00:00,284.54,284.83,284.37,284.55,11036.0,261.993,262.26,261.8365,262.0022,11036.0
2022-01-18 13:10:00,284.66,284.76,284.54,284.72,10948.0,262.1035,262.1956,261.993,262.1588,10948.0
2022-01-18 13:20:00,284.71,284.86,284.45,284.55,8403.0,262.1496,262.2877,261.9102,262.0022,8403.0
2022-01-18 13:30:00,284.74,285.31,284.73,285.3,8399.0,262.1772,262.702,262.168,262.6928,8399.0
2022-01-18 13:40:00,285.25,285.74,285.23,285.42,17475.0,262.6468,263.0979,262.6283,262.8033,17475.0
2022-01-18 13:50:00,285.48,285.81,285.29,285.81,9216.0,262.8585,263.1624,262.6836,263.1624,9216.0
2022-01-18 14:00:00,285.88,286.2,285.86,286.2,10547.0,263.2268,263.5215,263.2084,263.5215,10547.0
2022-01-18 14:10:00,286.31,286.53,286.11,286.53,7274.0,263.6228,263.8253,263.4386,263.8253,7274.0
2022-01-18 14:20:00,286.62,286.77,286.28,286.48,10108.0,263.9082,264.0463,263.5951,263.7793,10108.0
2022-01-18 14:30:00,286.48,286.99,286.47,286.94,9833.0,263.7793,264.2489,263.7701,264.2028,9833.0
2022-01-18 14:40:00,286.78,287.07,286.46,286.78,15236.0,264.0555,264.3225,263.7609,264.0555,15236.0
2022-01-18 14:50:00,286.83,287.0,286.59,286.88,6003.0,264.1016,264.2581,263.8806,264.1476,6003.0
2022-01-18 15:00:00,286.8,287.12,286.52,286.53,8043.0,264.0739,264.3686,263.8161,263.8253,8043.0
2022-01-18 15:10:00,286.43,286.59,285.9,285.93,8926.0,263.7333,263.8806,263.2453,263.2729,8926.0
2022-01-18 15:20:00,285.91,286.29,285.85,286.28,14095.0,263.2545,263.6044,263.1992,263.5951,14095.0
2022-01-18 15:30:00,286.28,286.91,286.22,286.88,20858.0,263.5951,264.1752,263.5399,264.1476,20858.0
2022-01-18 15:40:00,286.9,286.9,285.85,286.25,40267.0,264.166,264.166,263.1992,263.5675,40267.0
2022-01-18 15:50:00,286.46,286.99,285.87,286.6,74063.0,263.7609,264.2489,263.2176,263.8898,74063.0
2022-01-19 09:30:00,287.32,289.02,286.97,289.02,20976.0,264.5527,266.118,264.2305,266.118,20976.0
2022-01-19 09:40:00,288.85,288.87,287.65,287.89,4954.0,265.9615,265.9799,264.8566,265.0776,4954.0
2022-01-19 09:50:00,287.59,287.96,286.83,287.01,7433.0,264.8013,265.142,264.1016,264.2673,7433.0
2022-01-19 10:00:00,287.41,287.41,286.72,286.99,3260.0,264.6356,264.6356,264.0003,264.2489,3260.0
2022-01-19 10:10:00,286.78,287.08,286.46,286.47,7683.0,264.0555,264.3318,263.7609,263.7701,7683.0
2022-01-19 10:20:00,286.8,286.84,285.68,286.09,6216.0,264.0739,264.1108,263.0427,263.4202,6216.0
2022-01-19 10:30:00,286.24,286.68,286.11,286.57,3185.0,263.5583,263.9634,263.4386,263.8622,3185.0
2022-01-19 10:40:00,286.64,288.03,286.64,288.03,5952.0,263.9266,265.2065,263.9266,265.2065,5952.0
2022-01-19 10:50:00,288.21,288.81,288.12,288.81,5743.0,265.3722,265.9247,265.2893,265.9247,5743.0
2022-01-19 11:00:00,288.74,288.74,288.09,288.31,2540.0,265.8602,265.8602,265.2617,265.4643,2540.0
2022-01-19 11:10:00,288.18,288.29,287.86,288.12,4774.0,265.3446,265.4459,265.0499,265.2893,4774.0
2022-01-19 11:20:00,288.2,288.8,287.93,288.48,7896.0,265.363,265.9155,265.1144,265.6208,7896.0
2022-01-19 11:30:00,288.74,289.15,288.27,288.79,6589.0,265.8602,266.2377,265.4275,265.9063,6589.0
2022-01-19 11:40:00,288.58,288.62,288.05,288.62,8076.0,265.7129,265.7497,265.2249,265.7497,8076.0
2022-01-19 11:50:00,288.8,289.56,288.41,289.51,3527.0,265.9155,266.6152,265.5564,266.5692,3527.0
2022-01-19 12:00:00,289.66,289.99,289.19,289.26,5889.0,266.7073,267.0112,266.2746,266.339,5889.0
2022-01-19 12:10:00,288.95,289.66,288.8,288.8,2893.0,266.0536,266.7073,265.9155,265.9155,2893.0
2022-01-19 12:20:00,288.83,289.08,288.54,289.08,5794.0,265.9431,266.1733,265.6761,266.1733,5794.0
2022-01-19 12:30:00,289.09,289.61,289.09,289.61,4006.0,266.1825,266.6613,266.1825,266.6613,4006.0
2022-01-19 12:40:00,289.47,289.71,289.15,289.53,3689.0,266.5324,266.7533,266.2377,266.5876,3689.0
2022-01-19 12:50:00,289.39,289.7,289.12,289.67,4330.0,266.4587,266.7441,266.2101,266.7165,4330.0
2022-01-19 13:00:00,289.41,289.59,289.24,289.31,3821.0,266.4771,266.6429,266.3206,266.385,3821.0
2022-01-19 13:10:00,289.38,289.49,289.28,289.49,3334.0,266.4495,266.5508,266.3574,266.5508,3334.0
2022-01-19 13:20:00,289.49,289.55,289.22,289.35,3759.0,266.5508,266.606,266.3022,266.4219,3759.0
2022-01-19 13:30:00,289.35,289.51,289.28,289.39,8510.0,266.4219,266.5692,266.3574,266.4587,8510.0
2022-01-19 13:40:00,289.35,289.45,289.11,289.34,7547.0,266.4219,266.514,266.2009,266.4127,7547.0
2022-01-19 13:50:00,289.37,289.4,289.2,289.24,9726.0,266.4403,266.4679,266.2838,266.3206,9726.0
2022-01-19 14:00:00,289.18,289.49,288.53,288.75,6899.0,266.2653,266.5508,265.6669,265.8694,6899.0
2022-01-19 14:10:00,288.75,288.76,288.29,288.31,4442.0,265.8694,265.8786,265.4459,265.4643,4442.0
2022-01-19 14:20:00,288.36,288.36,287.98,288.02,2722.0,265.5103,265.5103,265.1604,265.1973,2722.0
2022-01-19 14:30:00,288.04,288.62,288.04,288.43,3411.0,265.2157,265.7497,265.2157,265.5748,3411.0
2022-01-19 14:40:00,288.45,288.94,288.41,288.83,6112.0,265.5932,266.0444,265.5564,265.9431,6112.0
2022-01-19 14:50:00,288.73,288.77,288.25,288.28,16240.0,265.851,265.8878,265.409,265.4367,16240.0
2022-01-19 15:00:00,288.2,288.33,287.66,287.95,11534.0,265.363,265.4827,264.8658,265.1328,11534.0
2022-01-19 15:10:00,288.05,288.14,287.74,287.81,8947.0,265.2249,265.3078,264.9395,265.0039,8947.0
2022-01-19 15:20:00,287.74,287.88,287.46,287.59,6751.0,264.9395,265.0684,264.6816,264.8013,6751.0
2022-01-19 15:30:00,287.55,287.63,286.85,286.85,8305.0,264.7645,264.8382,264.12,264.12,8305.0
2022-01-19 15:40:00,286.88,286.95,286.38,286.74,22534.0,264.1476,264.2121,263.6872,264.0187,22534.0
2022-01-19 15:50:00,286.67,286.67,285.3,285.62,75116.0,263.9542,263.9542,262.6928,262.9874,75116.0
2022-01-20 09:30:00,285.56,287.34,285.56,285.66,15742.0,262.9322,264.5711,262.9322,263.0243,15742.0
2022-01-20 09:40:00,286.23,286.81,285.56,286.43,18366.0,263.5491,264.0831,262.9322,263.7333,18366.0
2022-01-20 09:50:00,286.42,287.85,286.21,287.85,26072.0,263.724,265.0407,263.5307,265.0407,26072.0
2022-01-20 10:00:00,287.61,288.87,287.33,287.72,20980.0,264.8198,265.9799,264.5619,264.921,20980.0
2022-01-20 10:10:00,287.78,288.72,287.78,287.87,12616.0,264.9763,265.8418,264.9763,265.0592,12616.0
2022-01-20 10:20:00,287.81,288.35,287.72,287.97,6662.0,265.0039,265.5011,264.921,265.1512,6662.0
2022-01-20 10:30:00,288.03,288.82,288.02,288.08,4782.0,265.2065,265.9339,265.1973,265.2525,4782.0
2022-01-20 10:40:00,288.37,288.98,288.18,288.96,3979.0,265.5195,266.0812,265.3446,266.0628,3979.0
2022-01-20 10:50:00,288.94,289.57,288.94,289.46,9006.0,266.0444,266.6244,266.0444,266.5232,9006.0
2022-01-20 11:00:00,289.56,289.83,289.33,289.34,4396.0,266.6152,266.8638,266.4035,266.4127,4396.0
2022-01-20 11:10:00,289.18,289.31,288.91,289.31,6238.0,266.2653,266.385,266.0167,266.385,6238.0
2022-01-20 11:20:00,289.25,289.71,289.18,289.67,3411.0,266.3298,266.7533,266.2653,266.7165,3411.0
2022-01-20 11:30:00,289.66,289.73,289.21,289.56,6171.0,266.7073,266.7718,266.293,266.6152,6171.0
2022-01-20 11:40:00,289.68,289.68,289.06,289.29,4452.0,266.7257,266.7257,266.1549,266.3666,4452.0
2022-01-20 11:50:00,289.52,289.58,289.26,289.58,4140.0,266.5784,266.6337,266.339,266.6337,4140.0
2022-01-20 12:00:00,289.5,290.21,289.5,289.92,7919.0,266.56,267.2137,266.56,266.9467,7919.0
2022-01-20 12:10:00,289.86,290.16,289.63,289.91,5548.0,266.8915,267.1677,266.6797,266.9375,5548.0
2022-01-20 12:20:00,290.06,290.3,289.84,290.21,5507.0,267.0756,267.2966,266.873,267.2137,5507.0
2022-01-20 12:30:00,290.17,290.29,289.93,290.14,6218.0,267.1769,267.2874,266.9559,267.1493,6218.0
2022-01-20 12:40:00,290.41,290.61,290.37,290.39,5377.0,267.3979,267.582,267.3611,267.3795,5377.0
2022-01-20 12:50:00,290.11,290.46,289.73,290.0,6802.0,267.1217,267.4439,266.7718,267.0204,6802.0
2022-01-20 13:00:00,289.85,289.85,289.01,289.11,13181.0,266.8823,266.8823,266.1088,266.2009,13181.0
2022-01-20 13:10:00,289.21,289.66,289.21,289.36,3925.0,266.293,266.7073,266.293,266.4311,3925.0
2022-01-20 13:20:00,289.41,289.7,289.25,289.52,4101.0,266.4771,266.7441,266.3298,266.5784,4101.0
2022-01-20 13:30:00,289.57,290.09,289.47,290.0,9602.0,266.6244,267.1032,266.5324,267.0204,9602.0
2022-01-20 13:40:00,290.0,290.28,289.86,290.28,3715.0,267.0204,267.2782,266.8915,267.2782,3715.0
2022-01-20 13:50:00,290.13,290.3,289.88,289.97,10205.0,267.1401,267.2966,266.9099,266.9927,10205.0
2022-01-20 14:00:00,290.12,290.51,290.01,290.4,3749.0,267.1309,267.49,267.0296,267.3887,3749.0
2022-01-20 14:10:00,290.54,290.77,289.94,290.05,19454.0,267.5176,267.7294,266.9651,267.0664,19454.0
2022-01-20 14:20:00,290.38,290.44,289.88,290.12,6930.0,267.3703,267.4255,266.9099,267.1309,6930.0
2022-01-20 14:30:00,290.04,290.41,289.69,289.69,21311.0,267.0572,267.3979,266.7349,266.7349,21311.0
2022-01-20 14:40:00,289.66,290.26,289.64,290.19,9923.0,266.7073,267.2598,266.6889,267.1953,9923.0
2022-01-20 14:50:00,290.15,290.31,289.86,289.99,10300.0,267.1585,267.3058,266.8915,267.0112,10300.0
2022-01-20 15:00:00,290.12,290.34,289.3,289.32,13923.0,267.1309,267.3334,266.3758,266.3943,13923.0
2022-01-20 15:10:00,289.32,289.83,289.26,289.75,14725.0,266.3943,266.8638,266.339,266.7902,14725.0
2022-01-20 15:20:00,289.88,289.88,289.32,289.39,18637.0,266.9099,266.9099,266.3943,266.4587,18637.0
2022-01-20 15:30:00,289.5,289.51,288.17,288.37,22912.0,266.56,266.5692,265.3354,265.5195,22912.0
2022-01-20 15:40:00,288.34,288.72,287.79,287.85,22523.0,265.4919,265.8418,264.9855,265.0407,22523.0
2022-01-20 15:50:00,287.98,288.22,286.54,287.1,83037.0,265.1604,265.3814,263.8345,264.3502,83037.0
2022-01-21 09:30:00,287.17,287.17,284.0,284.44,55448.0,264.4146,264.4146,261.4958,261.9009,55448.0
2022-01-21 09:40:00,284.67,285.97,284.44,285.31,11580.0,262.1127,263.3097,261.9009,262.702,11580.0
2022-01-21 09:50:00,285.49,285.49,284.61,284.63,41427.0,262.8677,262.8677,262.0575,262.0759,41427.0
2022-01-21 10:00:00,284.41,285.22,284.17,284.31,9494.0,261.8733,262.6191,261.6523,261.7812,9494.0
2022-01-21 10:10:00,284.27,284.27,283.52,284.0,6960.0,261.7444,261.7444,261.0538,261.4958,6960.0
2022-01-21 10:20:00,283.72,284.97,283.55,284.97,7963.0,261.238,262.3889,261.0815,262.3889,7963.0
2022-01-21 10:30:00,284.74,285.98,284.55,285.1,23782.0,262.1772,263.3189,262.0022,262.5086,23782.0
2022-01-21 10:40:00,284.83,285.19,284.3,285.19,10486.0,262.26,262.5915,261.772,262.5915,10486.0
2022-01-21 10:50:00,285.24,286.1,285.13,285.95,37818.0,262.6376,263.4294,262.5363,263.2913,37818.0
2022-01-21 11:00:00,285.95,286.39,285.59,286.15,18445.0,263.2913,263.6964,262.9598,263.4754,18445.0
2022-01-21 11:10:00,286.1,286.81,285.72,286.81,44744.0,263.4294,264.0831,263.0795,264.0831,44744.0
2022-01-21 11:20:00,286.68,287.32,286.66,286.87,14883.0,263.9634,264.5527,263.945,264.1384,14883.0
2022-01-21 11:30:00,286.77,286.93,286.26,286.35,24995.0,264.0463,264.1936,263.5767,263.6596,24995.0
2022-01-21 11:40:00,286.23,286.35,285.57,285.95,11572.0,263.5491,263.6596,262.9414,263.2913,11572.0
2022-01-21 11:50:00,285.87,285.96,285.37,285.46,5710.0,263.2176,263.3005,262.7573,262.8401,5710.0
2022-01-21 12:00:00,285.35,285.98,284.91,285.64,4555.0,262.7388,263.3189,262.3337,263.0059,4555.0
2022-01-21 12:10:00,285.65,286.07,285.26,285.49,13722.0,263.0151,263.4018,262.656,262.8677,13722.0
2022-01-21 12:20:00,285.21,285.82,285.2,285.58,2581.0,262.6099,263.1716,262.6007,262.9506,2581.0
2022-01-21 12:30:00,285.69,285.83,285.25,285.31,5916.0,263.0519,263.1808,262.6468,262.702,5916.0
2022-01-21 12:40:00,285.5,285.6,284.7,284.7,3669.0,262.877,262.969,262.1403,262.1403,3669.0
2022-01-21 12:50:00,284.67,284.82,284.0,284.38,13149.0,262.1127,262.2508,261.4958,261.8457,13149.0
2022-01-21 13:00:00,284.26,284.69,283.49,283.52,6810.0,261.7352,262.1311,261.0262,261.0538,6810.0
2022-01-21 13:10:00,283.6,284.25,283.5,283.71,7303.0,261.1275,261.726,261.0354,261.2288,7303.0
2022-01-21 13:20:00,283.65,284.0,283.33,283.83,6659.0,261.1735,261.4958,260.8789,261.3393,6659.0
2022-01-21 13:30:00,283.88,284.65,283.86,284.31,7198.0,261.3853,262.0943,261.3669,261.7812,7198.0
2022-01-21 13:40:00,284.31,284.68,284.2,284.41,4884.0,261.7812,262.1219,261.68,261.8733,4884.0
2022-01-21 13:50:00,284.41,284.67,283.7,283.75,11277.0,261.8733,262.1127,261.2196,261.2656,11277.0
2022-01-21 14:00:00,283.88,284.02,283.47,284.02,10433.0,261.3853,261.5142,261.0078,261.5142,10433.0
2022-01-21 14:10:00,284.01,284.28,283.93,284.17,7420.0,261.505,261.7536,261.4314,261.6523,7420.0
2022-01-21 14:20:00,284.04,284.23,283.4,283.4,4379.0,261.5326,261.7076,260.9434,260.9434,4379.0
2022-01-21 14:30:00,283.38,283.85,283.11,283.85,12629.0,260.9249,261.3577,260.6763,261.3577,12629.0
2022-01-21 14:40:00,283.69,284.05,283.65,283.88,2583.0,261.2104,261.5418,261.1735,261.3853,2583.0
2022-01-21 14:50:00,283.97,283.97,283.02,283.02,7770.0,261.4682,261.4682,260.5935,260.5935,7770.0
2022-01-21 15:00:00,283.21,283.49,282.53,282.69,9354.0,260.7684,261.0262,260.1423,260.2896,9354.0
2022-01-21 15:10:00,282.59,283.09,282.47,283.09,4682.0,260.1975,260.6579,260.087,260.6579,4682.0
2022-01-21 15:20:00,282.89,283.11,281.96,282.3,5483.0,260.4738,260.6763,259.6175,259.9305,5483.0
2022-01-21 15:30:00,282.37,283.06,282.37,282.72,11292.0,259.995,260.6303,259.995,260.3172,11292.0
2022-01-21 15:40:00,282.71,283.63,282.71,283.54,18020.0,260.308,261.1551,260.308,261.0723,18020.0
2022-01-21 15:50:00,283.55,283.91,282.33,282.43,129039.0,261.0815,261.4129,259.9581,260.0502,129039.0
2022-01-24 09:30:00,279.14,279.83,278.06,279.4,30506.0,257.0209,257.6562,256.0265,257.2603,30506.0
2022-01-24 09:40:00,279.07,279.08,276.82,277.41,7546.0,256.9565,256.9657,254.8848,255.428,7546.0
2022-01-24 09:50:00,277.28,278.4,276.63,276.87,9581.0,255.3083,256.3396,254.7098,254.9308,9581.0
2022-01-24 10:00:00,276.52,276.86,275.73,275.74,13578.0,254.6085,254.9216,253.8811,253.8903,13578.0
2022-01-24 10:10:00,275.79,276.82,275.57,275.96,9436.0,253.9364,254.8848,253.7338,254.0929,9436.0
2022-01-24 10:20:00,275.83,277.45,275.83,276.73,10383.0,253.9732,255.4648,253.9732,254.8019,10383.0
2022-01-24 10:30:00,276.83,277.15,275.85,275.85,23107.0,254.894,255.1886,253.9916,253.9916,23107.0
2022-01-24 10:40:00,275.8,277.69,275.68,276.18,7983.0,253.9456,255.6858,253.8351,254.2955,7983.0
2022-01-24 10:50:00,276.35,277.38,276.0,276.98,17290.0,254.452,255.4004,254.1297,255.0321,17290.0
2022-01-24 11:00:00,276.5,276.77,276.11,276.53,9723.0,254.5901,254.8387,254.231,254.6177,9723.0
2022-01-24 11:10:00,276.66,276.66,275.23,275.52,10388.0,254.7374,254.7374,253.4207,253.6878,10388.0
2022-01-24 11:20:00,275.49,277.11,275.49,277.11,8901.0,253.6601,255.1518,253.6601,255.1518,8901.0
2022-01-24 11:30:00,277.19,277.9,276.74,277.2,18720.0,255.2254,255.8792,254.8111,255.2346,18720.0
2022-01-24 11:40:00,277.19,277.19,275.18,275.39,19159.0,255.2254,255.2254,253.3747,253.5681,19159.0
2022-01-24 11:50:00,275.41,276.56,275.38,276.56,7702.0,253.5865,254.6454,253.5589,254.6454,7702.0
2022-01-24 12:00:00,276.51,276.86,275.65,275.65,13410.0,254.5993,254.9216,253.8075,253.8075,13410.0
2022-01-24 12:10:00,275.96,276.06,274.82,274.88,10464.0,254.0929,254.185,253.0432,253.0985,10464.0
2022-01-24 12:20:00,274.93,275.5,274.68,275.05,5820.0,253.1445,253.6694,252.9143,253.255,5820.0
2022-01-24 12:30:00,274.88,274.95,274.19,274.46,4835.0,253.0985,253.1629,252.4632,252.7118,4835.0
2022-01-24 12:40:00,274.4,275.85,274.04,275.5,8345.0,252.6565,253.9916,252.325,253.6694,8345.0
2022-01-24 12:50:00,275.53,276.1,275.1,276.1,11854.0,253.697,254.2218,253.301,254.2218,11854.0
2022-01-24 13:00:00,275.98,276.58,275.69,276.45,11026.0,254.1113,254.6638,253.8443,254.5441,11026.0
2022-01-24 13:10:00,276.41,278.26,276.32,278.22,22378.0,254.5072,256.2106,254.4244,256.1738,22378.0
2022-01-24 13:20:00,278.26,278.44,277.43,277.75,19921.0,256.2106,256.3764,255.4464,255.7411,19921.0
2022-01-24 13:30:00,277.57,278.36,277.45,278.34,9146.0,255.5753,256.3027,255.4648,256.2843,9146.0
2022-01-24 13:40:00,278.36,278.82,277.83,278.76,10351.0,256.3027,256.7263,255.8147,256.671,10351.0
2022-01-24 13:50:00,278.92,279.17,278.64,278.86,7871.0,256.8184,257.0485,256.5605,256.7631,7871.0
2022-01-24 14:00:00,279.47,280.25,279.24,279.96,4618.0,257.3248,258.043,257.113,257.7759,4618.0
2022-01-24 14:10:00,279.94,279.94,278.1,278.21,7546.0,257.7575,257.7575,256.0633,256.1646,7546.0
2022-01-24 14:20:00,278.6,278.6,277.48,277.49,10885.0,256.5237,256.5237,255.4925,255.5017,10885.0
2022-01-24 14:30:00,277.77,278.23,277.23,277.65,6149.0,255.7595,256.183,255.2623,255.649,6149.0
2022-01-24 14:40:00,277.43,277.63,276.43,276.62,12519.0,255.4464,255.6306,254.5257,254.7006,12519.0
2022-01-24 14:50:00,276.63,278.29,276.52,278.09,13918.0,254.7098,256.2383,254.6085,256.0541,13918.0
2022-01-24 15:00:00,278.49,279.51,278.39,279.1,6714.0,256.4224,257.3616,256.3303,256.9841,6714.0
2022-01-24 15:10:00,279.13,280.5,279.09,279.38,8808.0,257.0117,258.2732,256.9749,257.2419,8808.0
2022-01-24 15:20:00,279.58,280.4,279.55,279.92,10081.0,257.4261,258.1811,257.3984,257.7391,10081.0
2022-01-24 15:30:00,279.6,281.56,279.6,281.52,26698.0,257.4445,259.2492,257.4445,259.2123,26698.0
2022-01-24 15:40:00,281.77,282.62,280.48,282.55,20028.0,259.4425,260.2252,258.2547,260.1607,20028.0
2022-01-24 15:50:00,282.78,284.0,282.34,282.92,98143.0,260.3725,261.4958,259.9673,260.5014,98143.0
2022-01-25 09:30:00,278.74,279.0,277.17,277.9,19565.0,256.6526,256.892,255.207,255.8792,19565.0
2022-01-25 09:40:00,278.19,279.15,277.04,277.43,12772.0,256.1462,257.0301,255.0873,255.4464,12772.0
2022-01-25 09:50:00,277.14,277.26,275.31,275.93,7740.0,255.1794,255.2899,253.4944,254.0653,7740.0
2022-01-25 10:00:00,275.84,276.15,274.66,275.19,8083.0,253.9824,254.2678,252.8959,253.3839,8083.0
2022-01-25 10:10:00,275.26,276.52,275.05,276.52,8871.0,253.4484,254.6085,253.255,254.6085,8871.0
2022-01-25 10:20:00,276.27,278.08,276.09,278.07,3315.0,254.3783,256.0449,254.2126,256.0357,3315.0
2022-01-25 10:30:00,277.96,278.52,277.0,277.0,8230.0,255.9344,256.45,255.0505,255.0505,8230.0
2022-01-25 10:40:00,277.2,278.77,277.19,278.41,5425.0,255.2346,256.6802,255.2254,256.3488,5425.0
2022-01-25 10:50:00,278.17,278.31,277.07,277.1,5782.0,256.1278,256.2567,255.1149,255.1426,5782.0
2022-01-25 11:00:00,277.1,277.45,276.38,276.38,5585.0,255.1426,255.4648,254.4796,254.4796,5585.0
2022-01-25 11:10:00,276.4,276.4,275.27,276.22,10823.0,254.498,254.498,253.4576,254.3323,10823.0
2022-01-25 11:20:00,276.24,277.62,276.24,276.98,5214.0,254.3507,255.6214,254.3507,255.0321,5214.0
2022-01-25 11:30:00,276.79,276.79,274.69,274.79,8536.0,254.8571,254.8571,252.9235,253.0156,8536.0
2022-01-25 11:40:00,274.65,275.62,274.63,275.21,9083.0,252.8867,253.7798,252.8683,253.4023,9083.0
2022-01-25 11:50:00,275.69,276.29,275.32,276.0,9052.0,253.8443,254.3968,253.5036,254.1297,9052.0
2022-01-25 12:00:00,275.72,276.52,275.26,276.4,7098.0,253.8719,254.6085,253.4484,254.498,7098.0
2022-01-25 12:10:00,276.29,276.62,275.83,276.13,2693.0,254.3968,254.7006,253.9732,254.2494,2693.0
2022-01-25 12:20:00,276.29,277.01,276.29,276.75,4488.0,254.3968,255.0597,254.3968,254.8203,4488.0
2022-01-25 12:30:00,276.72,276.73,275.43,275.43,4869.0,254.7927,254.8019,253.6049,253.6049,4869.0
2022-01-25 12:40:00,275.29,275.83,275.13,275.13,6608.0,253.476,253.9732,253.3287,253.3287,6608.0
2022-01-25 12:50:00,275.28,275.55,274.73,275.55,7429.0,253.4668,253.7154,252.9604,253.7154,7429.0
2022-01-25 13:00:00,275.69,275.72,275.21,275.58,3431.0,253.8443,253.8719,253.4023,253.743,3431.0
2022-01-25 13:10:00,275.37,276.08,275.24,275.92,5586.0,253.5497,254.2034,253.43,254.0561,5586.0
2022-01-25 13:20:00,276.06,277.06,275.96,276.94,4273.0,254.185,255.1057,254.0929,254.9952,4273.0
2022-01-25 13:30:00,276.99,277.56,276.77,277.48,6464.0,255.0413,255.5661,254.8387,255.4925,6464.0
2022-01-25 13:40:00,277.48,278.0,277.43,278.0,5392.0,255.4925,255.9713,255.4464,255.9713,5392.0
2022-01-25 13:50:00,278.28,278.93,278.12,278.93,3217.0,256.2291,256.8276,256.0817,256.8276,3217.0
2022-01-25 14:00:00,278.93,279.05,278.25,278.79,7773.0,256.8276,256.938,256.2014,256.6987,7773.0
2022-01-25 14:10:00,278.7,279.86,278.6,279.8,6703.0,256.6158,257.6839,256.5237,257.6286,6703.0
2022-01-25 14:20:00,279.77,279.96,279.51,279.51,7945.0,257.601,257.7759,257.3616,257.3616,7945.0
2022-01-25 14:30:00,279.82,279.95,279.41,279.81,3737.0,257.647,257.7667,257.2695,257.6378,3737.0
2022-01-25 14:40:00,279.83,280.87,279.78,280.67,6714.0,257.6562,258.6138,257.6102,258.4297,6714.0
2022-01-25 14:50:00,280.51,281.2,280.48,281.16,15095.0,258.2824,258.9177,258.2547,258.8809,15095.0
2022-01-25 15:00:00,281.13,281.13,279.93,279.93,10537.0,258.8532,258.8532,257.7483,257.7483,10537.0
2022-01-25 15:10:00,279.8,280.14,279.53,279.92,12865.0,257.6286,257.9417,257.38,257.7391,12865.0
2022-01-25 15:20:00,279.9,279.91,278.64,278.76,9176.0,257.7207,257.7299,256.5605,256.671,9176.0
2022-01-25 15:30:00,278.57,279.11,278.23,278.86,15505.0,256.4961,256.9933,256.183,256.7631,15505.0
2022-01-25 15:40:00,279.0,279.75,278.64,279.18,23166.0,256.892,257.5826,256.5605,257.0577,23166.0
2022-01-25 15:50:00,278.94,279.73,278.62,279.5,66090.0,256.8368,257.5642,256.5421,257.3524,66090.0
2022-01-26 09:30:00,281.3,281.4,279.08,280.09,16913.0,259.0098,259.1018,256.9657,257.8956,16913.0
2022-01-26 09:40:00,279.98,280.66,279.74,280.66,11374.0,257.7944,258.4205,257.5734,258.4205,11374.0
2022-01-26 09:50:00,280.47,281.83,280.46,281.62,9081.0,258.2455,259.4978,258.2363,259.3044,9081.0
2022-01-26 10:00:00,281.77,282.09,281.16,281.35,6160.0,259.4425,259.7372,258.8809,259.0558,6160.0
2022-01-26 10:10:00,281.4,281.47,280.13,280.36,6066.0,259.1018,259.1663,257.9325,258.1442,6066.0
2022-01-26 10:20:00,280.6,280.96,279.49,279.49,3796.0,258.3652,258.6967,257.3432,257.3432,3796.0
2022-01-26 10:30:00,279.4,279.75,278.62,279.07,5416.0,257.2603,257.5826,256.5421,256.9565,5416.0
2022-01-26 10:40:00,278.99,279.31,278.64,279.01,4555.0,256.8828,257.1774,256.5605,256.9012,4555.0
2022-01-26 10:50:00,279.15,279.2,278.67,279.04,2072.0,257.0301,257.0762,256.5882,256.9288,2072.0
2022-01-26 11:00:00,279.01,280.16,278.83,279.92,6129.0,256.9012,257.9601,256.7355,257.7391,6129.0
2022-01-26 11:10:00,279.87,280.35,279.25,279.59,6339.0,257.6931,258.135,257.1222,257.4353,6339.0
2022-01-26 11:20:00,279.65,280.5,279.65,280.45,3935.0,257.4905,258.2732,257.4905,258.2271,3935.0
2022-01-26 11:30:00,280.46,280.78,279.49,279.59,8020.0,258.2363,258.531,257.3432,257.4353,8020.0
2022-01-26 11:40:00,279.91,280.11,278.97,279.1,6354.0,257.7299,257.9141,256.8644,256.9841,6354.0
2022-01-26 11:50:00,279.04,279.15,278.66,278.7,7544.0,256.9288,257.0301,256.579,256.6158,7544.0
2022-01-26 12:00:00,278.76,279.53,278.5,279.38,10407.0,256.671,257.38,256.4316,257.2419,10407.0
2022-01-26 12:10:00,279.42,280.5,279.29,280.25,8723.0,257.2787,258.2732,257.159,258.043,8723.0
2022-01-26 12:20:00,280.09,280.25,279.75,280.14,3368.0,257.8956,258.043,257.5826,257.9417,3368.0
2022-01-26 12:30:00,280.1,280.27,279.9,280.02,4785.0,257.9048,258.0614,257.7207,257.8312,4785.0
2022-01-26 12:40:00,280.21,280.51,280.11,280.29,5713.0,258.0061,258.2824,257.9141,258.0798,5713.0
2022-01-26 12:50:00,280.19,280.37,279.91,280.06,3436.0,257.9877,258.1535,257.7299,257.868,3436.0
2022-01-26 13:00:00,279.97,279.97,279.13,279.47,2062.0,257.7851,257.7851,257.0117,257.3248,2062.0
2022-01-26 13:10:00,279.48,280.21,279.48,279.71,6006.0,257.334,258.0061,257.334,257.5458,6006.0
2022-01-26 13:20:00,279.6,279.99,279.5,279.86,5673.0,257.4445,257.8036,257.3524,257.6839,5673.0
2022-01-26 13:30:00,279.74,280.25,279.62,280.25,9063.0,257.5734,258.043,257.4629,258.043,9063.0
2022-01-26 13:40:00,280.32,280.48,279.9,280.12,9981.0,258.1074,258.2547,257.7207,257.9233,9981.0
2022-01-26 13:50:00,280.06,280.52,279.8,280.03,5682.0,257.868,258.2916,257.6286,257.8404,5682.0
2022-01-26 14:00:00,280.2,281.11,279.88,279.88,9603.0,257.9969,258.8348,257.7023,257.7023,9603.0
2022-01-26 14:10:00,280.18,280.35,279.5,279.55,13387.0,257.9785,258.135,257.3524,257.3984,13387.0
2022-01-26 14:20:00,279.53,280.15,278.76,279.96,18656.0,257.38,257.9509,256.671,257.7759,18656.0
2022-01-26 14:30:00,279.95,279.95,277.96,278.88,13270.0,257.7667,257.7667,255.9344,256.7815,13270.0
2022-01-26 14:40:00,278.72,278.72,275.59,275.8,13536.0,256.6342,256.6342,253.7522,253.9456,13536.0
2022-01-26 14:50:00,275.79,277.18,275.6,276.96,16063.0,253.9364,255.2162,253.7614,255.0137,16063.0
2022-01-26 15:00:00,276.78,276.78,275.65,275.65,9039.0,254.8479,254.8479,253.8075,253.8075,9039.0
2022-01-26 15:10:00,275.71,276.13,274.76,274.88,12854.0,253.8627,254.2494,252.988,253.0985,12854.0
2022-01-26 15:20:00,274.76,275.74,273.87,275.29,6994.0,252.988,253.8903,252.1685,253.476,6994.0
2022-01-26 15:30:00,275.42,275.93,274.62,275.56,18470.0,253.5957,254.0653,252.8591,253.7246,18470.0
2022-01-26 15:40:00,275.33,276.51,275.11,275.99,26129.0,253.5128,254.5993,253.3103,254.1205,26129.0
2022-01-26 15:50:00,276.3,277.35,275.52,276.41,63894.0,254.406,255.3728,253.6878,254.5072,63894.0
2022-01-27 09:30:00,278.47,279.57,278.36,279.25,20154.0,256.404,257.4168,256.3027,257.1222,20154.0
2022-01-27 09:40:00,279.69,280.56,279.47,280.21,10290.0,257.5273,258.3284,257.3248,258.0061,10290.0
2022-01-27 09:50:00,280.62,280.71,279.91,280.13,14817.0,258.3836,258.4665,257.7299,257.9325,14817.0
2022-01-27 10:00:00,280.2,280.25,279.13,280.02,7467.0,257.9969,258.043,257.0117,257.8312,7467.0
2022-01-27 10:10:00,279.99,280.13,279.68,280.01,6087.0,257.8036,257.9325,257.5181,257.822,6087.0
2022-01-27 10:20:00,280.13,280.13,277.94,277.94,8734.0,257.9325,257.9325,255.916,255.916,8734.0
2022-01-27 10:30:00,277.69,278.1,276.86,276.9,14043.0,255.6858,256.0633,254.9216,254.9584,14043.0
2022-01-27 10:40:00,277.02,278.12,276.94,277.89,11090.0,255.0689,256.0817,254.9952,255.87,11090.0
2022-01-27 10:50:00,278.07,278.79,278.07,278.79,2919.0,256.0357,256.6987,256.0357,256.6987,2919.0
2022-01-27 11:00:00,278.87,279.32,278.16,278.43,16535.0,256.7723,257.1867,256.1186,256.3672,16535.0
2022-01-27 11:10:00,278.47,278.52,277.24,277.8,17902.0,256.404,256.45,255.2715,255.7871,17902.0
2022-01-27 11:20:00,277.65,277.7,276.71,277.03,11118.0,255.649,255.695,254.7835,255.0781,11118.0
2022-01-27 11:30:00,277.09,277.83,276.89,277.11,18940.0,255.1334,255.8147,254.9492,255.1518,18940.0
2022-01-27 11:40:00,277.28,277.78,276.49,277.6,15545.0,255.3083,255.7687,254.5809,255.6029,15545.0
2022-01-27 11:50:00,277.73,278.23,277.35,278.23,12650.0,255.7226,256.183,255.3728,256.183,12650.0
2022-01-27 12:00:00,278.15,278.15,277.3,277.56,6258.0,256.1094,256.1094,255.3267,255.5661,6258.0
2022-01-27 12:10:00,277.54,277.67,276.28,276.67,6120.0,255.5477,255.6674,254.3875,254.7466,6120.0
2022-01-27 12:20:00,276.71,276.74,275.87,276.21,11904.0,254.7835,254.8111,254.01,254.3231,11904.0
2022-01-27 12:30:00,276.17,276.2,274.92,274.92,7794.0,254.2863,254.3139,253.1353,253.1353,7794.0
2022-01-27 12:40:00,274.98,275.17,274.22,274.24,3975.0,253.1906,253.3655,252.4908,252.5092,3975.0
2022-01-27 12:50:00,274.28,275.29,274.28,275.06,5650.0,252.546,253.476,252.546,253.2642,5650.0
2022-01-27 13:00:00,275.06,275.23,273.77,274.08,5549.0,253.2642,253.4207,252.0764,252.3619,5549.0
2022-01-27 13:10:00,273.82,274.42,273.41,273.48,5438.0,252.1225,252.6749,251.745,251.8094,5438.0
2022-01-27 13:20:00,273.31,273.31,272.59,272.61,5916.0,251.6529,251.6529,250.9899,251.0084,5916.0
2022-01-27 13:30:00,272.64,273.7,272.64,272.93,8979.0,251.036,252.012,251.036,251.303,8979.0
2022-01-27 13:40:00,272.9,273.5,272.75,273.16,6278.0,251.2754,251.8278,251.1373,251.5148,6278.0
2022-01-27 13:50:00,272.98,273.88,272.9,273.58,7549.0,251.349,252.1777,251.2754,251.9015,7549.0
2022-01-27 14:00:00,273.45,274.93,273.44,274.72,10890.0,251.7818,253.1445,251.7726,252.9512,10890.0
2022-01-27 14:10:00,274.78,274.78,273.55,273.91,11211.0,253.0064,253.0064,251.8739,252.2053,11211.0
2022-01-27 14:20:00,273.74,273.85,273.0,273.35,9986.0,252.0488,252.1501,251.3675,251.6897,9986.0
2022-01-27 14:30:00,273.22,273.81,272.99,273.75,10529.0,251.57,252.1133,251.3582,252.058,10529.0
2022-01-27 14:40:00,273.96,275.17,273.96,274.78,9446.0,252.2514,253.3655,252.2514,253.0064,9446.0
2022-01-27 14:50:00,274.77,274.77,273.77,274.25,6467.0,252.9972,252.9972,252.0764,252.5184,6467.0
2022-01-27 15:00:00,274.47,275.8,274.4,275.08,13071.0,252.721,253.9456,252.6565,253.2826,13071.0
2022-01-27 15:10:00,275.1,275.14,273.77,274.79,8810.0,253.301,253.3379,252.0764,253.0156,8810.0
2022-01-27 15:20:00,274.91,275.67,274.43,275.33,9975.0,253.1261,253.8259,252.6841,253.5128,9975.0
2022-01-27 15:30:00,275.55,276.02,275.29,275.41,16170.0,253.7154,254.1481,253.476,253.5865,16170.0
2022-01-27 15:40:00,275.55,276.76,275.3,275.73,29638.0,253.7154,254.8295,253.4852,253.8811,29638.0
2022-01-27 15:50:00,275.88,276.27,275.28,275.74,112541.0,254.0192,254.3783,253.4668,253.8903,112541.0
2022-01-28 09:30:00,274.97,275.75,273.45,273.47,17424.0,253.1813,253.8995,251.7818,251.8002,17424.0
2022-01-28 09:40:00,273.75,273.89,272.58,273.28,5486.0,252.058,252.1869,250.9807,251.6253,5486.0
2022-01-28 09:50:00,273.05,273.69,272.06,273.37,5146.0,251.4135,252.0028,250.5019,251.7081,5146.0
2022-01-28 10:00:00,273.13,273.84,272.76,273.84,5901.0,251.4872,252.1409,251.1465,252.1409,5901.0
2022-01-28 10:10:00,274.04,274.31,273.23,273.74,4631.0,252.325,252.5736,251.5792,252.0488,4631.0
2022-01-28 10:20:00,274.01,274.01,273.26,273.36,5608.0,252.2974,252.2974,251.6068,251.6989,5608.0
2022-01-28 10:30:00,273.57,274.3,273.02,273.81,6445.0,251.8923,252.5644,251.3859,252.1133,6445.0
2022-01-28 10:40:00,273.94,273.94,272.26,273.65,3741.0,252.233,252.233,250.6861,251.9659,3741.0
2022-01-28 10:50:00,273.8,274.67,273.66,274.38,7705.0,252.1041,252.9051,251.9752,252.6381,7705.0
2022-01-28 11:00:00,274.36,274.42,273.63,273.79,5906.0,252.6197,252.6749,251.9475,252.0949,5906.0
2022-01-28 11:10:00,273.98,274.69,273.97,274.5,7690.0,252.2698,252.9235,252.2606,252.7486,7690.0
2022-01-28 11:20:00,274.75,274.9,274.18,274.38,7856.0,252.9788,253.1169,252.4539,252.6381,7856.0
2022-01-28 11:30:00,274.59,275.32,274.14,275.0,10819.0,252.8315,253.5036,252.4171,253.209,10819.0
2022-01-28 11:40:00,275.01,275.49,274.89,275.11,25068.0,253.2182,253.6601,253.1077,253.3103,25068.0
2022-01-28 11:50:00,274.94,276.32,274.94,276.23,9125.0,253.1537,254.4244,253.1537,254.3415,9125.0
2022-01-28 12:00:00,276.23,276.23,275.75,275.91,7609.0,254.3415,254.3415,253.8995,254.0469,7609.0
2022-01-28 12:10:00,276.04,276.12,275.3,276.01,5525.0,254.1666,254.2402,253.4852,254.1389,5525.0
2022-01-28 12:20:00,276.0,276.0,274.99,274.99,3985.0,254.1297,254.1297,253.1998,253.1998,3985.0
2022-01-28 12:30:00,275.13,275.8,275.13,275.2,4888.0,253.3287,253.9456,253.3287,253.3931,4888.0
2022-01-28 12:40:00,275.31,275.42,274.55,274.8,5932.0,253.4944,253.5957,252.7946,253.0248,5932.0
2022-01-28 12:50:00,274.74,274.74,274.07,274.09,11055.0,252.9696,252.9696,252.3527,252.3711,11055.0
2022-01-28 13:00:00,274.2,275.46,274.04,275.46,5789.0,252.4724,253.6325,252.325,253.6325,5789.0
2022-01-28 13:10:00,275.24,275.74,275.03,275.56,3537.0,253.43,253.8903,253.2366,253.7246,3537.0
2022-01-28 13:20:00,275.5,275.69,275.2,275.57,3454.0,253.6694,253.8443,253.3931,253.7338,3454.0
2022-01-28 13:30:00,275.5,275.7,275.13,275.51,5619.0,253.6694,253.8535,253.3287,253.6786,5619.0
2022-01-28 13:40:00,275.3,275.62,274.86,275.43,10927.0,253.4852,253.7798,253.0801,253.6049,10927.0
2022-01-28 13:50:00,275.63,276.2,275.55,275.55,3270.0,253.7891,254.3139,253.7154,253.7154,3270.0
2022-01-28 14:00:00,275.5,275.75,274.76,274.92,5168.0,253.6694,253.8995,252.988,253.1353,5168.0
2022-01-28 14:10:00,274.9,275.09,273.96,273.96,12581.0,253.1169,253.2918,252.2514,252.2514,12581.0
2022-01-28 14:20:00,274.07,274.17,273.14,273.14,6982.0,252.3527,252.4447,251.4964,251.4964,6982.0
2022-01-28 14:30:00,273.04,273.33,272.79,272.86,14476.0,251.4043,251.6713,251.1741,251.2385,14476.0
2022-01-28 14:40:00,272.93,274.58,272.93,274.48,8834.0,251.303,252.8223,251.303,252.7302,8834.0
2022-01-28 14:50:00,274.47,274.74,274.2,274.36,14663.0,252.721,252.9696,252.4724,252.6197,14663.0
2022-01-28 15:00:00,274.34,274.77,274.31,274.73,19498.0,252.6013,252.9972,252.5736,252.9604,19498.0
2022-01-28 15:10:00,274.73,275.01,274.57,274.78,8246.0,252.9604,253.2182,252.813,253.0064,8246.0
2022-01-28 15:20:00,274.74,275.96,274.72,275.47,13524.0,252.9696,254.0929,252.9512,253.6417,13524.0
2022-01-28 15:30:00,275.48,276.32,274.98,275.7,29537.0,253.6509,254.4244,253.1906,253.8535,29537.0
2022-01-28 15:40:00,275.56,277.07,275.46,276.99,15825.0,253.7246,255.1149,253.6325,255.0413,15825.0
2022-01-28 15:50:00,277.45,277.65,276.42,277.63,134120.0,255.4648,255.649,254.5165,255.6306,134120.0
2022-01-31 09:30:00,276.68,277.5,276.2,276.62,32132.0,254.7558,255.5109,254.3139,254.7006,32132.0
2022-01-31 09:40:00,276.3,277.24,276.23,276.87,22287.0,254.406,255.2715,254.3415,254.9308,22287.0
2022-01-31 09:50:00,276.92,277.74,276.71,277.18,6702.0,254.9768,255.7319,254.7835,255.2162,6702.0
2022-01-31 10:00:00,277.2,278.1,277.2,278.1,7388.0,255.2346,256.0633,255.2346,256.0633,7388.0
2022-01-31 10:10:00,278.1,278.72,278.09,278.35,7523.0,256.0633,256.6342,256.0541,256.2935,7523.0
2022-01-31 10:20:00,278.41,278.55,277.86,278.25,7242.0,256.3488,256.4777,255.8423,256.2014,7242.0
2022-01-31 10:30:00,278.25,279.02,278.03,278.39,23550.0,256.2014,256.9104,255.9989,256.3303,23550.0
2022-01-31 10:40:00,278.36,278.59,278.16,278.45,11199.0,256.3027,256.5145,256.1186,256.3856,11199.0
2022-01-31 10:50:00,278.6,279.46,278.53,278.72,10637.0,256.5237,257.3156,256.4593,256.6342,10637.0
2022-01-31 11:00:00,278.8,278.93,278.36,278.55,40843.0,256.7079,256.8276,256.3027,256.4777,40843.0
2022-01-31 11:10:00,278.54,278.94,278.27,278.49,10021.0,256.4685,256.8368,256.2199,256.4224,10021.0
2022-01-31 11:20:00,278.44,278.85,278.22,278.72,7872.0,256.3764,256.7539,256.1738,256.6342,7872.0
2022-01-31 11:30:00,278.72,279.58,278.72,279.22,8629.0,256.6342,257.4261,256.6342,257.0946,8629.0
2022-01-31 11:40:00,279.18,279.59,279.1,279.44,7355.0,257.0577,257.4353,256.9841,257.2971,7355.0
2022-01-31 11:50:00,279.68,280.2,279.53,280.17,8857.0,257.5181,257.9969,257.38,257.9693,8857.0
2022-01-31 12:00:00,280.22,280.32,279.89,280.14,6490.0,258.0153,258.1074,257.7115,257.9417,6490.0
2022-01-31 12:10:00,279.94,280.6,279.9,280.6,3605.0,257.7575,258.3652,257.7207,258.3652,3605.0
2022-01-31 12:20:00,280.52,280.55,279.83,280.48,5870.0,258.2916,258.3192,257.6562,258.2547,5870.0
2022-01-31 12:30:00,280.63,280.65,280.1,280.21,9638.0,258.3928,258.4113,257.9048,258.0061,9638.0
2022-01-31 12:40:00,280.2,280.8,280.17,280.74,4686.0,257.9969,258.5494,257.9693,258.4941,4686.0
2022-01-31 12:50:00,280.71,280.87,280.38,280.48,8073.0,258.4665,258.6138,258.1627,258.2547,8073.0
2022-01-31 13:00:00,280.45,280.58,280.13,280.43,5256.0,258.2271,258.3468,257.9325,258.2087,5256.0
2022-01-31 13:10:00,280.47,280.74,280.08,280.56,7864.0,258.2455,258.4941,257.8864,258.3284,7864.0
2022-01-31 13:20:00,280.52,280.89,280.21,280.21,14225.0,258.2916,258.6322,258.0061,258.0061,14225.0
2022-01-31 13:30:00,280.14,280.76,280.02,280.73,5616.0,257.9417,258.5125,257.8312,258.4849,5616.0
2022-01-31 13:40:00,280.56,281.25,280.56,281.25,9528.0,258.3284,258.9637,258.3284,258.9637,9528.0
2022-01-31 13:50:00,281.28,281.37,280.87,280.87,5585.0,258.9913,259.0742,258.6138,258.6138,5585.0
2022-01-31 14:00:00,280.98,281.47,280.97,281.35,5431.0,258.7151,259.1663,258.7059,259.0558,5431.0
2022-01-31 14:10:00,281.41,281.83,281.3,281.58,7271.0,259.111,259.4978,259.0098,259.2676,7271.0
2022-01-31 14:20:00,281.52,281.89,281.39,281.71,4976.0,259.2123,259.553,259.0926,259.3873,4976.0
2022-01-31 14:30:00,281.72,281.91,281.55,281.75,8379.0,259.3965,259.5714,259.2399,259.4241,8379.0
2022-01-31 14:40:00,281.63,281.87,281.2,281.36,10958.0,259.3136,259.5346,258.9177,259.065,10958.0
2022-01-31 14:50:00,281.48,281.82,281.26,281.43,8129.0,259.1755,259.4886,258.9729,259.1295,8129.0
2022-01-31 15:00:00,281.42,281.61,280.91,280.91,12415.0,259.1203,259.2952,258.6507,258.6507,12415.0
2022-01-31 15:10:00,280.91,280.99,280.19,280.34,20605.0,258.6507,258.7243,257.9877,258.1258,20605.0
2022-01-31 15:20:00,280.34,281.2,280.16,281.2,14310.0,258.1258,258.9177,257.9601,258.9177,14310.0
2022-01-31 15:30:00,281.1,281.89,281.0,281.73,14708.0,258.8256,259.553,258.7335,259.4057,14708.0
2022-01-31 15:40:00,281.69,282.31,281.56,282.31,21356.0,259.3689,259.9397,259.2492,259.9397,21356.0
2022-01-31 15:50:00,282.22,282.49,281.8,282.06,111018.0,259.8569,260.1055,259.4701,259.7095,111018.0
2022-02-01 09:30:00,283.0,284.87,282.96,284.74,20037.0,260.5751,262.2969,260.5382,262.1772,20037.0
2022-02-01 09:40:00,284.46,284.48,283.2,283.8,11478.0,261.9194,261.9378,260.7592,261.3117,11478.0
2022-02-01 09:50:00,284.09,284.28,283.14,283.24,7474.0,261.5787,261.7536,260.704,260.796,7474.0
2022-02-01 10:00:00,283.05,283.08,281.56,282.43,8699.0,260.6211,260.6487,259.2492,260.0502,8699.0
2022-02-01 10:10:00,282.54,282.65,281.66,281.81,10539.0,260.1515,260.2528,259.3412,259.4793,10539.0
2022-02-01 10:20:00,281.8,283.0,281.71,282.14,17814.0,259.4701,260.5751,259.3873,259.7832,17814.0
2022-02-01 10:30:00,282.32,282.94,281.97,281.97,11996.0,259.9489,260.5198,259.6267,259.6267,11996.0
2022-02-01 10:40:00,282.1,282.25,281.59,281.86,5653.0,259.7464,259.8845,259.2768,259.5254,5653.0
2022-02-01 10:50:00,281.98,282.57,281.98,282.56,9027.0,259.6359,260.1791,259.6359,260.1699,9027.0
2022-02-01 11:00:00,282.63,282.78,282.07,282.24,4674.0,260.2344,260.3725,259.7187,259.8753,4674.0
2022-02-01 11:10:00,282.09,282.78,282.0,282.62,11901.0,259.7372,260.3725,259.6543,260.2252,11901.0
2022-02-01 11:20:00,282.65,282.94,281.96,281.99,7829.0,260.2528,260.5198,259.6175,259.6451,7829.0
2022-02-01 11:30:00,282.06,282.28,281.21,282.12,9844.0,259.7095,259.9121,258.9269,259.7648,9844.0
2022-02-01 11:40:00,282.26,282.75,282.0,282.0,5550.0,259.8937,260.3449,259.6543,259.6543,5550.0
2022-02-01 11:50:00,281.79,282.2,281.72,282.03,5907.0,259.4609,259.8384,259.3965,259.6819,5907.0
2022-02-01 12:00:00,281.87,281.93,281.47,281.55,4310.0,259.5346,259.5898,259.1663,259.2399,4310.0
2022-02-01 12:10:00,281.67,281.88,281.41,281.77,8030.0,259.3504,259.5438,259.111,259.4425,8030.0
2022-02-01 12:20:00,281.85,281.87,281.32,281.61,6336.0,259.5162,259.5346,259.0282,259.2952,6336.0
2022-02-01 12:30:00,281.75,282.09,281.38,281.94,4759.0,259.4241,259.7372,259.0834,259.599,4759.0
2022-02-01 12:40:00,282.05,282.38,281.75,282.1,7774.0,259.7003,260.0042,259.4241,259.7464,7774.0
2022-02-01 12:50:00,282.1,282.94,282.01,282.89,5629.0,259.7464,260.5198,259.6635,260.4738,5629.0
2022-02-01 13:00:00,282.9,283.08,282.46,282.6,14465.0,260.483,260.6487,260.0778,260.2067,14465.0
2022-02-01 13:10:00,282.57,283.03,282.5,283.0,2411.0,260.1791,260.6027,260.1147,260.5751,2411.0
2022-02-01 13:20:00,283.05,283.31,282.98,283.23,4369.0,260.6211,260.8605,260.5566,260.7868,4369.0
2022-02-01 13:30:00,283.17,283.33,282.7,283.06,6874.0,260.7316,260.8789,260.2988,260.6303,6874.0
2022-02-01 13:40:00,282.98,283.4,282.87,283.22,7332.0,260.5566,260.9434,260.4554,260.7776,7332.0
2022-02-01 13:50:00,283.2,283.46,283.01,283.33,4748.0,260.7592,260.9986,260.5843,260.8789,4748.0
2022-02-01 14:00:00,283.27,283.42,283.13,283.36,6990.0,260.8237,260.9618,260.6947,260.9065,6990.0
2022-02-01 14:10:00,283.38,283.45,282.75,283.11,5469.0,260.9249,260.9894,260.3449,260.6763,5469.0
2022-02-01 14:20:00,283.21,283.86,282.87,283.83,6989.0,260.7684,261.3669,260.4554,261.3393,6989.0
2022-02-01 14:30:00,283.83,284.09,283.73,283.86,10495.0,261.3393,261.5787,261.2472,261.3669,10495.0
2022-02-01 14:40:00,283.76,284.11,283.61,283.94,6855.0,261.2748,261.5971,261.1367,261.4406,6855.0
2022-02-01 14:50:00,283.94,284.25,283.83,284.21,7726.0,261.4406,261.726,261.3393,261.6892,7726.0
2022-02-01 15:00:00,284.11,284.7,284.0,284.69,5629.0,261.5971,262.1403,261.4958,262.1311,5629.0
2022-02-01 15:10:00,284.7,284.71,284.06,284.29,6804.0,262.1403,262.1496,261.5511,261.7628,6804.0
2022-02-01 15:20:00,284.37,284.53,284.11,284.48,7348.0,261.8365,261.9838,261.5971,261.9378,7348.0
2022-02-01 15:30:00,284.58,284.88,284.04,284.12,24168.0,262.0299,262.3061,261.5326,261.6063,24168.0
2022-02-01 15:40:00,284.17,285.04,284.16,284.96,26302.0,261.6523,262.4534,261.6431,262.3797,26302.0
2022-02-01 15:50:00,284.93,285.01,284.26,284.52,127275.0,262.3521,262.4258,261.7352,261.9746,127275.0
2022-02-02 09:30:00,284.43,286.52,284.23,285.2,14785.0,261.8917,263.8161,261.7076,262.6007,14785.0
2022-02-02 09:40:00,285.62,285.63,284.37,285.25,4142.0,262.9874,262.9966,261.8365,262.6468,4142.0
2022-02-02 09:50:00,285.28,285.28,283.51,283.63,7557.0,262.6744,262.6744,261.0446,261.1551,7557.0
2022-02-02 10:00:00,283.91,285.52,283.91,284.55,11131.0,261.4129,262.8954,261.4129,262.0022,11131.0
2022-02-02 10:10:00,284.4,284.55,283.54,283.92,3440.0,261.8641,262.0022,261.0723,261.4221,3440.0
2022-02-02 10:20:00,283.98,283.98,283.25,283.66,3432.0,261.4774,261.4774,260.8052,261.1828,3432.0
2022-02-02 10:30:00,283.67,284.11,283.26,284.11,7186.0,261.192,261.5971,260.8144,261.5971,7186.0
2022-02-02 10:40:00,284.02,285.16,284.02,284.8,4691.0,261.5142,262.5639,261.5142,262.2324,4691.0
2022-02-02 10:50:00,284.94,285.14,284.37,284.85,10389.0,262.3613,262.5455,261.8365,262.2785,10389.0
2022-02-02 11:00:00,285.02,285.02,284.35,284.63,7315.0,262.435,262.435,261.8181,262.0759,7315.0
2022-02-02 11:10:00,284.81,285.5,284.54,285.27,4721.0,262.2416,262.877,261.993,262.6652,4721.0
2022-02-02 11:20:00,285.56,285.66,285.35,285.39,3700.0,262.9322,263.0243,262.7388,262.7757,3700.0
2022-02-02 11:30:00,285.44,285.44,284.78,284.78,12212.0,262.8217,262.8217,262.214,262.214,12212.0
2022-02-02 11:40:00,284.84,285.34,284.52,285.26,5889.0,262.2692,262.7296,261.9746,262.656,5889.0
2022-02-02 11:50:00,285.12,285.27,285.06,285.06,4523.0,262.5271,262.6652,262.4718,262.4718,4523.0
2022-02-02 12:00:00,284.88,285.82,284.81,285.6,6129.0,262.3061,263.1716,262.2416,262.969,6129.0
2022-02-02 12:10:00,285.75,285.94,285.15,285.3,6413.0,263.1071,263.2821,262.5547,262.6928,6413.0
2022-02-02 12:20:00,285.29,285.52,285.11,285.2,8479.0,262.6836,262.8954,262.5179,262.6007,8479.0
2022-02-02 12:30:00,285.1,285.68,285.1,285.52,4745.0,262.5086,263.0427,262.5086,262.8954,4745.0
2022-02-02 12:40:00,285.4,285.41,284.19,285.12,18509.0,262.7849,262.7941,261.6708,262.5271,18509.0
2022-02-02 12:50:00,285.19,285.43,285.13,285.38,5289.0,262.5915,262.8125,262.5363,262.7665,5289.0
2022-02-02 13:00:00,285.51,285.74,285.3,285.32,4790.0,262.8862,263.0979,262.6928,262.7112,4790.0
2022-02-02 13:10:00,285.28,285.36,284.82,285.02,6915.0,262.6744,262.748,262.2508,262.435,6915.0
2022-02-02 13:20:00,285.06,285.27,284.6,284.66,8817.0,262.4718,262.6652,262.0483,262.1035,8817.0
2022-02-02 13:30:00,284.68,285.27,284.68,284.99,3258.0,262.1219,262.6652,262.1219,262.4074,3258.0
2022-02-02 13:40:00,285.06,286.0,284.96,285.44,21299.0,262.4718,263.3373,262.3797,262.8217,21299.0
2022-02-02 13:50:00,285.31,285.76,285.3,285.66,6558.0,262.702,263.1163,262.6928,263.0243,6558.0
2022-02-02 14:00:00,285.68,286.31,285.43,285.88,7725.0,263.0427,263.6228,262.8125,263.2268,7725.0
2022-02-02 14:10:00,286.02,286.13,285.66,285.94,8276.0,263.3557,263.457,263.0243,263.2821,8276.0
2022-02-02 14:20:00,285.94,285.98,285.44,285.62,6103.0,263.2821,263.3189,262.8217,262.9874,6103.0
2022-02-02 14:30:00,285.55,285.94,285.42,285.57,4342.0,262.923,263.2821,262.8033,262.9414,4342.0
2022-02-02 14:40:00,285.77,286.14,285.72,286.06,13312.0,263.1256,263.4662,263.0795,263.3926,13312.0
2022-02-02 14:50:00,286.1,286.2,285.2,285.25,9965.0,263.4294,263.5215,262.6007,262.6468,9965.0
2022-02-02 15:00:00,285.23,285.45,284.76,284.91,10583.0,262.6283,262.8309,262.1956,262.3337,10583.0
2022-02-02 15:10:00,284.87,285.18,284.65,285.02,12591.0,262.2969,262.5823,262.0943,262.435,12591.0
2022-02-02 15:20:00,285.09,285.09,284.5,284.64,10536.0,262.4994,262.4994,261.9562,262.0851,10536.0
2022-02-02 15:30:00,284.71,284.75,284.13,284.3,10702.0,262.1496,262.1864,261.6155,261.772,10702.0
2022-02-02 15:40:00,284.47,284.62,284.12,284.44,17796.0,261.9286,262.0667,261.6063,261.9009,17796.0
2022-02-02 15:50:00,284.4,284.82,284.07,284.54,84668.0,261.8641,262.2508,261.5603,261.993,84668.0
2022-02-03 09:30:00,282.22,283.9,281.84,282.66,34331.0,259.8569,261.4037,259.507,260.262,34331.0
2022-02-03 09:40:00,282.82,282.82,280.61,280.61,7259.0,260.4093,260.4093,258.3744,258.3744,7259.0
2022-02-03 09:50:00,280.48,281.09,279.98,280.32,16347.0,258.2547,258.8164,257.7944,258.1074,16347.0
2022-02-03 10:00:00,280.61,282.2,280.6,281.85,11340.0,258.3744,259.8384,258.3652,259.5162,11340.0
2022-02-03 10:10:00,282.1,282.56,281.71,282.18,3703.0,259.7464,260.1699,259.3873,259.82,3703.0
2022-02-03 10:20:00,282.4,282.96,281.85,282.19,18060.0,260.0226,260.5382,259.5162,259.8292,18060.0
2022-02-03 10:30:00,282.62,283.71,282.28,283.71,9014.0,260.2252,261.2288,259.9121,261.2288,9014.0
2022-02-03 10:40:00,283.64,284.45,283.57,283.75,7225.0,261.1643,261.9102,261.0999,261.2656,7225.0
2022-02-03 10:50:00,283.92,284.34,283.56,283.56,5951.0,261.4221,261.8089,261.0907,261.0907,5951.0
2022-02-03 11:00:00,283.38,283.87,283.0,283.57,4675.0,260.9249,261.3761,260.5751,261.0999,4675.0
2022-02-03 11:10:00,283.65,283.86,283.26,283.3,10458.0,261.1735,261.3669,260.8144,260.8513,10458.0
2022-02-03 11:20:00,283.36,283.62,282.96,283.32,7950.0,260.9065,261.1459,260.5382,260.8697,7950.0
2022-02-03 11:30:00,283.4,283.61,282.99,282.99,3296.0,260.9434,261.1367,260.5658,260.5658,3296.0
2022-02-03 11:40:00,282.94,282.96,282.31,282.31,7921.0,260.5198,260.5382,259.9397,259.9397,7921.0
2022-02-03 11:50:00,282.34,282.52,281.69,281.79,8018.0,259.9673,260.1331,259.3689,259.4609,8018.0
2022-02-03 12:00:00,281.83,281.92,281.02,281.52,16153.0,259.4978,259.5806,258.7519,259.2123,16153.0
2022-02-03 12:10:00,281.47,281.99,281.35,281.35,20986.0,259.1663,259.6451,259.0558,259.0558,20986.0
2022-02-03 12:20:00,281.21,282.18,281.14,282.18,7250.0,258.9269,259.82,258.8624,259.82,7250.0
2022-02-03 12:30:00,282.12,282.25,281.74,281.84,7629.0,259.7648,259.8845,259.4149,259.507,7629.0
2022-02-03 12:40:00,281.81,282.01,281.05,281.16,8713.0,259.4793,259.6635,258.7796,258.8809,8713.0
2022-02-03 12:50:00,281.4,281.9,281.23,281.55,9590.0,259.1018,259.5622,258.9453,259.2399,9590.0
2022-02-03 13:00:00,281.66,282.06,281.38,281.64,9693.0,259.3412,259.7095,259.0834,259.3228,9693.0
2022-02-03 13:10:00,281.6,282.3,281.56,282.21,8563.0,259.286,259.9305,259.2492,259.8477,8563.0
2022-02-03 13:20:00,282.19,282.5,282.05,282.09,9434.0,259.8292,260.1147,259.7003,259.7372,9434.0
2022-02-03 13:30:00,282.15,282.54,281.99,282.27,7161.0,259.7924,260.1515,259.6451,259.9029,7161.0
2022-02-03 13:40:00,282.33,282.66,281.97,282.49,7148.0,259.9581,260.262,259.6267,260.1055,7148.0
2022-02-03 13:50:00,282.42,282.67,282.14,282.56,11206.0,260.041,260.2712,259.7832,260.1699,11206.0
2022-02-03 14:00:00,282.68,282.98,282.46,282.58,9248.0,260.2804,260.5566,260.0778,260.1883,9248.0
2022-02-03 14:10:00,282.47,282.93,282.47,282.84,6004.0,260.087,260.5106,260.087,260.4277,6004.0
2022-02-03 14:20:00,282.78,282.82,282.22,282.28,8955.0,260.3725,260.4093,259.8569,259.9121,8955.0
2022-02-03 14:30:00,282.08,282.13,281.34,281.48,16977.0,259.728,259.774,259.0466,259.1755,16977.0
2022-02-03 14:40:00,281.45,281.52,280.85,281.28,8719.0,259.1479,259.2123,258.5954,258.9913,8719.0
2022-02-03 14:50:00,281.03,281.53,280.94,281.26,9861.0,258.7612,259.2215,258.6783,258.9729,9861.0
2022-02-03 15:00:00,281.33,281.35,280.27,280.66,13031.0,259.0374,259.0558,258.0614,258.4205,13031.0
2022-02-03 15:10:00,280.7,281.83,280.7,281.71,10931.0,258.4573,259.4978,258.4573,259.3873,10931.0
2022-02-03 15:20:00,281.81,282.05,281.18,281.52,16437.0,259.4793,259.7003,258.8993,259.2123,16437.0
2022-02-03 15:30:00,281.34,281.45,280.36,280.44,20372.0,259.0466,259.1479,258.1442,258.2179,20372.0
2022-02-03 15:40:00,280.39,280.89,279.92,280.03,41523.0,258.1719,258.6322,257.7391,257.8404,41523.0
2022-02-03 15:50:00,280.05,281.17,279.91,280.88,128789.0,257.8588,258.8901,257.7299,258.623,128789.0
2022-02-04 09:30:00,268.38,269.0,261.0,266.08,122549.0,247.1135,247.6844,240.3183,244.9958,122549.0
2022-02-04 09:40:00,265.6,267.34,264.07,264.65,66003.0,244.5538,246.156,243.1451,243.6791,66003.0
2022-02-04 09:50:00,264.32,267.9,264.32,265.59,56820.0,243.3753,246.6716,243.3753,244.5446,56820.0
2022-02-04 10:00:00,265.73,267.68,265.29,266.02,32593.0,244.6735,246.469,244.2684,244.9405,32593.0
2022-02-04 10:10:00,265.73,266.33,263.54,265.37,48182.0,244.6735,245.226,242.6571,244.3421,48182.0
2022-02-04 10:20:00,265.38,265.59,262.29,262.5,50277.0,244.3513,244.5446,241.5061,241.6995,50277.0
2022-02-04 10:30:00,262.63,263.4,262.26,262.86,39377.0,241.8192,242.5282,241.4785,242.0309,39377.0
2022-02-04 10:40:00,262.88,263.54,261.9,262.12,43479.0,242.0494,242.6571,241.147,241.3496,43479.0
2022-02-04 10:50:00,262.12,263.02,262.08,262.63,25396.0,241.3496,242.1783,241.3128,241.8192,25396.0
2022-02-04 11:00:00,262.48,263.57,261.87,262.02,76181.0,241.6811,242.6847,241.1194,241.2575,76181.0
2022-02-04 11:10:00,261.79,262.52,260.67,262.38,42592.0,241.0457,241.7179,240.0145,241.589,42592.0
2022-02-04 11:20:00,262.09,262.81,261.1,262.24,17397.0,241.322,241.9849,240.4104,241.4601,17397.0
2022-02-04 11:30:00,262.26,264.59,262.11,263.82,29819.0,241.4785,243.6239,241.3404,242.9149,29819.0
2022-02-04 11:40:00,263.73,265.38,263.51,265.15,31076.0,242.832,244.3513,242.6294,244.1395,31076.0
2022-02-04 11:50:00,265.25,265.5,264.04,264.19,19020.0,244.2316,244.4618,243.1174,243.2556,19020.0
2022-02-04 12:00:00,264.24,264.25,262.8,263.31,21643.0,243.3016,243.3108,241.9757,242.4453,21643.0
2022-02-04 12:10:00,263.37,264.38,263.31,264.01,34307.0,242.5005,243.4305,242.4453,243.0898,34307.0
2022-02-04 12:20:00,263.96,264.02,263.32,263.84,14813.0,243.0438,243.099,242.4545,242.9333,14813.0
2022-02-04 12:30:00,263.89,264.44,263.81,264.21,20669.0,242.9793,243.4857,242.9057,243.274,20669.0
2022-02-04 12:40:00,264.29,264.77,264.09,264.37,42173.0,243.3476,243.7896,243.1635,243.4213,42173.0
2022-02-04 12:50:00,264.22,264.22,263.3,263.41,13576.0,243.2832,243.2832,242.4361,242.5374,13576.0
2022-02-04 13:00:00,263.49,265.57,263.37,265.16,34587.0,242.611,244.5262,242.5005,244.1487,34587.0
2022-02-04 13:10:00,265.24,265.68,265.08,265.63,18446.0,244.2224,244.6275,244.075,244.5815,18446.0
2022-02-04 13:20:00,265.68,265.76,265.22,265.22,15984.0,244.6275,244.7012,244.2039,244.2039,15984.0
2022-02-04 13:30:00,265.2,265.51,264.88,265.19,14875.0,244.1855,244.471,243.8909,244.1763,14875.0
2022-02-04 13:40:00,265.36,266.32,265.34,265.59,20160.0,244.3328,245.2168,244.3144,244.5446,20160.0
2022-02-04 13:50:00,265.69,265.7,264.92,265.04,17632.0,244.6367,244.6459,243.9277,244.0382,17632.0
2022-02-04 14:00:00,265.13,265.38,264.1,264.28,28928.0,244.1211,244.3513,243.1727,243.3384,28928.0
2022-02-04 14:10:00,264.19,265.11,263.59,264.73,47190.0,243.2556,244.1027,242.7031,243.7528,47190.0
2022-02-04 14:20:00,264.75,266.06,264.65,266.06,28854.0,243.7712,244.9774,243.6791,244.9774,28854.0
2022-02-04 14:30:00,266.18,266.38,265.82,265.92,23925.0,245.0879,245.272,244.7564,244.8485,23925.0
2022-02-04 14:40:00,266.02,266.3,265.31,265.82,27849.0,244.9405,245.1984,244.2868,244.7564,27849.0
2022-02-04 14:50:00,265.91,266.16,265.44,266.15,36369.0,244.8393,245.0695,244.4065,245.0602,36369.0
2022-02-04 15:00:00,266.2,266.62,265.94,266.35,32322.0,245.1063,245.493,244.8669,245.2444,32322.0
2022-02-04 15:10:00,266.26,266.73,266.13,266.35,70189.0,245.1615,245.5943,245.0418,245.2444,70189.0
2022-02-04 15:20:00,266.39,266.61,265.93,266.04,28950.0,245.2812,245.4838,244.8577,244.959,28950.0
2022-02-04 15:30:00,266.09,266.54,265.28,265.29,46127.0,245.005,245.4193,244.2592,244.2684,46127.0
2022-02-04 15:40:00,265.27,265.55,264.43,265.47,62831.0,244.25,244.5078,243.4765,244.4341,62831.0
2022-02-04 15:50:00,265.55,265.98,262.96,263.16,209052.0,244.5078,244.9037,242.123,242.3072,209052.0
2022-02-07 09:30:00,257.67,260.83,256.0,256.31,90810.0,237.2522,240.1618,235.7145,236.0,90810.0
2022-02-07 09:40:00,255.98,256.18,254.83,255.22,37840.0,235.6961,235.8803,234.6372,234.9963,37840.0
2022-02-07 09:50:00,255.6,258.05,255.6,256.27,49821.0,235.3462,237.6021,235.3462,235.9631,49821.0
2022-02-07 10:00:00,256.29,257.64,256.28,257.26,33296.0,235.9816,237.2246,235.9723,236.8747,33296.0
2022-02-07 10:10:00,257.26,257.39,254.73,255.52,44224.0,236.8747,236.9944,234.5452,235.2726,44224.0
2022-02-07 10:20:00,255.66,257.6,255.66,257.43,42760.0,235.4015,237.1877,235.4015,237.0312,42760.0
2022-02-07 10:30:00,257.59,257.92,257.29,257.33,35232.0,237.1785,237.4824,236.9023,236.9391,35232.0
2022-02-07 10:40:00,257.45,257.63,256.43,256.63,22711.0,237.0496,237.2154,236.1105,236.2946,22711.0
2022-02-07 10:50:00,256.63,256.94,256.3,256.48,22934.0,236.2946,236.58,235.9908,236.1565,22934.0
2022-02-07 11:00:00,256.4,256.75,256.25,256.29,16078.0,236.0828,236.4051,235.9447,235.9816,16078.0
2022-02-07 11:10:00,256.3,256.6,255.64,255.96,26217.0,235.9908,236.267,235.3831,235.6777,26217.0
2022-02-07 11:20:00,255.99,257.68,255.89,257.11,13013.0,235.7053,237.2614,235.6132,236.7366,13013.0
2022-02-07 11:30:00,257.27,257.63,256.57,256.63,19454.0,236.8839,237.2154,236.2394,236.2946,19454.0
2022-02-07 11:40:00,256.57,256.99,256.09,256.27,14515.0,236.2394,236.6261,235.7974,235.9631,14515.0
2022-02-07 11:50:00,256.28,256.49,256.06,256.13,18881.0,235.9723,236.1657,235.7698,235.8342,18881.0
2022-02-07 12:00:00,256.06,256.14,255.61,255.61,11845.0,235.7698,235.8434,235.3554,235.3554,11845.0
2022-02-07 12:10:00,255.59,256.22,255.56,255.76,14631.0,235.337,235.9171,235.3094,235.4936,14631.0
2022-02-07 12:20:00,255.8,255.91,255.18,255.18,14799.0,235.5304,235.6317,234.9595,234.9595,14799.0
2022-02-07 12:30:00,255.25,255.77,254.99,255.48,20954.0,235.024,235.5028,234.7846,235.2357,20954.0
2022-02-07 12:40:00,255.59,256.75,255.53,256.75,19021.0,235.337,236.4051,235.2818,236.4051,19021.0
2022-02-07 12:50:00,256.67,256.82,256.3,256.56,20125.0,236.3314,236.4696,235.9908,236.2302,20125.0
2022-02-07 13:00:00,256.57,256.89,256.41,256.72,14347.0,236.2394,236.534,236.092,236.3775,14347.0
2022-02-07 13:10:00,256.63,256.82,256.14,256.21,21507.0,236.2946,236.4696,235.8434,235.9079,21507.0
2022-02-07 13:20:00,256.28,256.86,256.22,256.69,35367.0,235.9723,236.5064,235.9171,236.3499,35367.0
2022-02-07 13:30:00,256.79,256.92,256.55,256.69,25121.0,236.4419,236.5616,236.221,236.3499,25121.0
2022-02-07 13:40:00,256.69,256.75,255.43,255.46,20430.0,236.3499,236.4051,235.1897,235.2173,20430.0
2022-02-07 13:50:00,255.48,255.92,254.92,255.47,36591.0,235.2357,235.6409,234.7201,235.2265,36591.0
2022-02-07 14:00:00,255.48,256.17,255.24,255.78,15777.0,235.2357,235.8711,235.0148,235.512,15777.0
2022-02-07 14:10:00,255.67,256.34,255.54,256.21,15315.0,235.4107,236.0276,235.291,235.9079,15315.0
2022-02-07 14:20:00,256.18,256.65,256.08,256.63,13308.0,235.8803,236.313,235.7882,236.2946,13308.0
2022-02-07 14:30:00,256.68,257.15,256.62,256.92,21316.0,236.3407,236.7734,236.2854,236.5616,21316.0
2022-02-07 14:40:00,256.88,257.42,256.81,257.0,21205.0,236.5248,237.022,236.4603,236.6353,21205.0
2022-02-07 14:50:00,256.96,257.06,256.79,256.87,24257.0,236.5985,236.6905,236.4419,236.5156,24257.0
2022-02-07 15:00:00,256.8,257.01,256.52,256.98,22075.0,236.4511,236.6445,236.1933,236.6169,22075.0
2022-02-07 15:10:00,256.97,257.03,256.61,256.66,27081.0,236.6077,236.6629,236.2762,236.3222,27081.0
2022-02-07 15:20:00,256.62,256.62,255.53,255.63,26115.0,236.2854,236.2854,235.2818,235.3739,26115.0
2022-02-07 15:30:00,255.65,255.84,254.8,254.87,36965.0,235.3923,235.5672,234.6096,234.6741,36965.0
2022-02-07 15:40:00,254.81,255.05,254.18,254.44,75395.0,234.6188,234.8398,234.0388,234.2781,75395.0
2022-02-07 15:50:00,254.5,255.35,254.28,254.38,225693.0,234.3334,235.116,234.1308,234.2229,225693.0
2022-02-08 09:30:00,252.0,253.6,251.25,253.55,76927.0,232.0315,233.5047,231.3409,233.4587,76927.0
2022-02-08 09:40:00,253.28,253.9,252.92,253.48,18365.0,233.2101,233.7809,232.8786,233.3942,18365.0
2022-02-08 09:50:00,253.51,255.01,253.36,254.97,22230.0,233.4218,234.803,233.2837,234.7662,22230.0
2022-02-08 10:00:00,254.84,255.13,254.27,255.06,18759.0,234.6465,234.9135,234.1216,234.849,18759.0
2022-02-08 10:10:00,254.92,254.96,253.72,254.11,29234.0,234.7201,234.7569,233.6152,233.9743,29234.0
2022-02-08 10:20:00,254.17,254.78,253.61,253.75,25335.0,234.0295,234.5912,233.5139,233.6428,25335.0
2022-02-08 10:30:00,253.97,254.42,253.51,254.03,19261.0,233.8454,234.2597,233.4218,233.9006,19261.0
2022-02-08 10:40:00,254.04,254.44,253.94,253.97,14019.0,233.9098,234.2781,233.8178,233.8454,14019.0
2022-02-08 10:50:00,253.78,253.83,252.76,253.19,17518.0,233.6704,233.7165,232.7313,233.1272,17518.0
2022-02-08 11:00:00,253.18,253.87,252.8,253.4,77630.0,233.118,233.7533,232.7681,233.3206,77630.0
2022-02-08 11:10:00,253.44,255.55,253.35,254.66,54182.0,233.3574,235.3002,233.2745,234.4807,54182.0
2022-02-08 11:20:00,254.66,255.13,254.18,254.72,24542.0,234.4807,234.9135,234.0388,234.536,24542.0
2022-02-08 11:30:00,254.96,255.55,254.9,255.46,59098.0,234.7569,235.3002,234.7017,235.2173,59098.0
2022-02-08 11:40:00,255.62,256.02,255.48,255.71,13767.0,235.3646,235.7329,235.2357,235.4475,13767.0
2022-02-08 11:50:00,255.59,255.78,255.28,255.44,10822.0,235.337,235.512,235.0516,235.1989,10822.0
2022-02-08 12:00:00,255.35,255.57,255.02,255.18,12273.0,235.116,235.3186,234.8122,234.9595,12273.0
2022-02-08 12:10:00,255.21,255.27,254.58,254.86,37219.0,234.9871,235.0424,234.4071,234.6649,37219.0
2022-02-08 12:20:00,254.92,255.08,254.6,254.6,10828.0,234.7201,234.8674,234.4255,234.4255,10828.0
2022-02-08 12:30:00,254.59,254.82,254.22,254.56,12124.0,234.4163,234.628,234.0756,234.3886,12124.0
2022-02-08 12:40:00,254.46,255.23,254.38,254.71,32063.0,234.2966,235.0055,234.2229,234.5268,32063.0
2022-02-08 12:50:00,254.76,254.95,254.42,254.59,10735.0,234.5728,234.7477,234.2597,234.4163,10735.0
2022-02-08 13:00:00,254.56,254.58,254.13,254.15,8806.0,234.3886,234.4071,233.9927,234.0111,8806.0
2022-02-08 13:10:00,254.26,254.41,253.74,253.83,11188.0,234.1124,234.2505,233.6336,233.7165,11188.0
2022-02-08 13:20:00,253.91,253.99,253.66,253.8,9828.0,233.7901,233.8638,233.56,233.6889,9828.0
2022-02-08 13:30:00,253.84,254.37,253.82,254.0,19373.0,233.7257,234.2137,233.7073,233.873,19373.0
2022-02-08 13:40:00,253.91,254.34,253.88,254.03,24934.0,233.7901,234.1861,233.7625,233.9006,24934.0
2022-02-08 13:50:00,253.98,254.21,253.82,253.93,16780.0,233.8546,234.0664,233.7073,233.8086,16780.0
2022-02-08 14:00:00,254.0,254.45,253.82,254.21,27245.0,233.873,234.2874,233.7073,234.0664,27245.0
2022-02-08 14:10:00,254.2,254.47,254.04,254.43,34099.0,234.0572,234.3058,233.9098,234.2689,34099.0
2022-02-08 14:20:00,254.43,254.43,253.76,253.96,29323.0,234.2689,234.2689,233.652,233.8362,29323.0
2022-02-08 14:30:00,253.95,254.36,253.71,253.8,35453.0,233.827,234.2045,233.606,233.6889,35453.0
2022-02-08 14:40:00,253.82,253.82,252.86,252.97,18578.0,233.7073,233.7073,232.8233,232.9246,18578.0
2022-02-08 14:50:00,252.84,253.36,252.82,253.22,15950.0,232.8049,233.2837,232.7865,233.1548,15950.0
2022-02-08 15:00:00,253.17,253.41,252.9,253.4,16985.0,233.1088,233.3298,232.8602,233.3206,16985.0
2022-02-08 15:10:00,253.45,254.05,253.44,253.7,26744.0,233.3666,233.9191,233.3574,233.5968,26744.0
2022-02-08 15:20:00,253.71,253.83,253.31,253.83,27151.0,233.606,233.7165,233.2377,233.7165,27151.0
2022-02-08 15:30:00,253.85,253.95,253.09,253.29,54575.0,233.7349,233.827,233.0351,233.2193,54575.0
2022-02-08 15:40:00,253.38,253.68,252.62,252.66,136379.0,233.3021,233.5784,232.6024,232.6392,136379.0
2022-02-08 15:50:00,252.69,253.68,252.09,252.86,395682.0,232.6668,233.5784,232.1144,232.8233,395682.0
2022-02-09 09:30:00,256.16,258.15,255.93,257.53,39561.0,235.8619,237.6942,235.6501,237.1233,39561.0
2022-02-09 09:40:00,257.35,258.59,256.96,258.44,20536.0,236.9576,238.0993,236.5985,237.9612,20536.0
2022-02-09 09:50:00,258.19,259.05,257.58,257.75,15295.0,237.731,238.5229,237.1693,237.3259,15295.0
2022-02-09 10:00:00,257.8,258.1,257.35,257.88,12968.0,237.3719,237.6481,236.9576,237.4456,12968.0
2022-02-09 10:10:00,257.81,257.81,257.04,257.04,13781.0,237.3811,237.3811,236.6721,236.6721,13781.0
2022-02-09 10:20:00,257.11,257.12,255.9,256.0,19420.0,236.7366,236.7458,235.6225,235.7145,19420.0
2022-02-09 10:30:00,256.05,256.43,255.39,255.62,21125.0,235.7606,236.1105,235.1529,235.3646,21125.0
2022-02-09 10:40:00,255.51,256.16,255.21,255.54,14146.0,235.2634,235.8619,234.9871,235.291,14146.0
2022-02-09 10:50:00,255.53,255.66,255.19,255.59,14361.0,235.2818,235.4015,234.9687,235.337,14361.0
2022-02-09 11:00:00,255.55,255.88,255.26,255.86,14570.0,235.3002,235.604,235.0332,235.5856,14570.0
2022-02-09 11:10:00,255.68,256.29,255.64,255.76,14854.0,235.4199,235.9816,235.3831,235.4936,14854.0
2022-02-09 11:20:00,255.8,256.75,255.8,256.26,12554.0,235.5304,236.4051,235.5304,235.9539,12554.0
2022-02-09 11:30:00,256.27,256.38,255.77,256.17,12886.0,235.9631,236.0644,235.5028,235.8711,12886.0
2022-02-09 11:40:00,256.23,256.33,256.04,256.14,9086.0,235.9263,236.0184,235.7514,235.8434,9086.0
2022-02-09 11:50:00,256.19,256.9,256.17,256.81,9473.0,235.8895,236.5432,235.8711,236.4603,9473.0
2022-02-09 12:00:00,256.79,257.42,256.72,257.1,7664.0,236.4419,237.022,236.3775,236.7274,7664.0
2022-02-09 12:10:00,257.27,257.55,256.86,257.47,10968.0,236.8839,237.1417,236.5064,237.0681,10968.0
2022-02-09 12:20:00,257.49,257.56,257.03,257.04,12589.0,237.0865,237.1509,236.6629,236.6721,12589.0
2022-02-09 12:30:00,257.07,257.6,256.87,257.57,9630.0,236.6997,237.1877,236.5156,237.1601,9630.0
2022-02-09 12:40:00,257.56,257.74,257.38,257.48,10391.0,237.1509,237.3167,236.9852,237.0773,10391.0
2022-02-09 12:50:00,257.47,257.88,257.38,257.87,9598.0,237.0681,237.4456,236.9852,237.4364,9598.0
2022-02-09 13:00:00,257.87,258.41,257.87,257.94,21336.0,237.4364,237.9336,237.4364,237.5008,21336.0
2022-02-09 13:10:00,257.89,257.91,257.29,257.66,34208.0,237.4548,237.4732,236.9023,237.243,34208.0
2022-02-09 13:20:00,257.64,257.71,257.26,257.7,11978.0,237.2246,237.289,236.8747,237.2798,11978.0
2022-02-09 13:30:00,257.96,258.51,257.96,258.4,20575.0,237.5192,238.0256,237.5192,237.9244,20575.0
2022-02-09 13:40:00,258.51,258.97,258.51,258.81,58608.0,238.0256,238.4492,238.0256,238.3019,58608.0
2022-02-09 13:50:00,258.75,259.0,258.64,258.64,15048.0,238.2466,238.4768,238.1453,238.1453,15048.0
2022-02-09 14:00:00,258.63,259.01,258.47,258.95,14783.0,238.1361,238.486,237.9888,238.4308,14783.0
2022-02-09 14:10:00,258.96,259.35,258.7,259.32,30480.0,238.44,238.7991,238.2006,238.7715,30480.0
2022-02-09 14:20:00,259.3,259.58,259.09,259.12,36240.0,238.753,239.0109,238.5597,238.5873,36240.0
2022-02-09 14:30:00,259.17,259.69,259.13,259.44,14423.0,238.6333,239.1121,238.5965,238.8819,14423.0
2022-02-09 14:40:00,259.57,259.65,259.4,259.4,16251.0,239.0016,239.0753,238.8451,238.8451,16251.0
2022-02-09 14:50:00,259.45,259.53,259.06,259.29,20291.0,238.8912,238.9648,238.5321,238.7438,20291.0
2022-02-09 15:00:00,259.17,259.28,258.84,258.92,15157.0,238.6333,238.7346,238.3295,238.4032,15157.0
2022-02-09 15:10:00,258.99,259.07,258.68,258.95,15084.0,238.4676,238.5413,238.1822,238.4308,15084.0
2022-02-09 15:20:00,259.0,259.58,258.9,259.5,30414.0,238.4768,239.0109,238.3847,238.9372,30414.0
2022-02-09 15:30:00,259.5,259.91,259.27,259.43,38997.0,238.9372,239.3147,238.7254,238.8727,38997.0
2022-02-09 15:40:00,259.37,259.75,259.19,259.67,60847.0,238.8175,239.1674,238.6518,239.0937,60847.0
2022-02-09 15:50:00,259.8,260.05,259.27,259.36,172407.0,239.2134,239.4436,238.7254,238.8083,172407.0
2022-02-10 09:30:00,258.03,258.87,257.43,258.87,27514.0,237.5837,238.3571,237.0312,238.3571,27514.0
2022-02-10 09:40:00,258.71,259.65,258.23,258.56,26754.0,238.2098,239.0753,237.7678,238.0717,26754.0
2022-02-10 09:50:00,258.56,259.76,258.56,258.93,16551.0,238.0717,239.1766,238.0717,238.4124,16551.0
2022-02-10 10:00:00,259.04,259.95,259.04,259.73,16313.0,238.5136,239.3515,238.5136,239.149,16313.0
2022-02-10 10:10:00,259.79,260.15,259.56,259.83,24844.0,239.2042,239.5357,238.9924,239.241,24844.0
2022-02-10 10:20:00,259.81,260.65,259.51,259.99,14487.0,239.2226,239.9961,238.9464,239.3884,14487.0
2022-02-10 10:30:00,259.79,260.98,259.75,260.18,17173.0,239.2042,240.2999,239.1674,239.5633,17173.0
2022-02-10 10:40:00,260.25,260.47,259.94,260.1,19264.0,239.6278,239.8303,239.3423,239.4896,19264.0
2022-02-10 10:50:00,260.13,260.13,258.5,258.52,24842.0,239.5173,239.5173,238.0164,238.0348,24842.0
2022-02-10 11:00:00,258.5,258.5,257.72,258.2,31389.0,238.0164,238.0164,237.2982,237.7402,31389.0
2022-02-10 11:10:00,258.15,258.43,257.23,257.34,40603.0,237.6942,237.952,236.8471,236.9484,40603.0
2022-02-10 11:20:00,257.33,257.69,256.9,257.18,34499.0,236.9391,237.2706,236.5432,236.801,34499.0
2022-02-10 11:30:00,257.14,258.01,257.03,257.28,13971.0,236.7642,237.5653,236.6629,236.8931,13971.0
2022-02-10 11:40:00,257.42,258.33,257.17,258.32,13168.0,237.022,237.8599,236.7918,237.8507,13168.0
2022-02-10 11:50:00,258.21,258.21,257.62,257.63,13267.0,237.7494,237.7494,237.2062,237.2154,13267.0
2022-02-10 12:00:00,257.63,257.88,257.18,257.38,15406.0,237.2154,237.4456,236.801,236.9852,15406.0
2022-02-10 12:10:00,257.43,257.84,257.23,257.4,11756.0,237.0312,237.4087,236.8471,237.0036,11756.0
2022-02-10 12:20:00,257.27,257.49,257.2,257.34,6244.0,236.8839,237.0865,236.8194,236.9484,6244.0
2022-02-10 12:30:00,257.33,257.84,257.29,257.81,16622.0,236.9391,237.4087,236.9023,237.3811,16622.0
2022-02-10 12:40:00,257.77,257.81,255.84,256.22,9422.0,237.3443,237.3811,235.5672,235.9171,9422.0
2022-02-10 12:50:00,256.12,256.12,255.26,255.59,16360.0,235.825,235.825,235.0332,235.337,16360.0
2022-02-10 13:00:00,255.67,256.15,255.36,256.03,14523.0,235.4107,235.8526,235.1252,235.7422,14523.0
2022-02-10 13:10:00,256.06,256.29,254.9,255.05,14662.0,235.7698,235.9816,234.7017,234.8398,14662.0
2022-02-10 13:20:00,255.04,255.51,255.04,255.2,9732.0,234.8306,235.2634,234.8306,234.9779,9732.0
2022-02-10 13:30:00,255.3,255.3,254.39,255.05,30931.0,235.07,235.07,234.2321,234.8398,30931.0
2022-02-10 13:40:00,255.14,255.14,254.63,254.74,12791.0,234.9227,234.9227,234.4531,234.5544,12791.0
2022-02-10 13:50:00,254.82,254.96,254.63,254.86,13589.0,234.628,234.7569,234.4531,234.6649,13589.0
2022-02-10 14:00:00,254.91,254.99,254.23,254.5,18980.0,234.7109,234.7846,234.0848,234.3334,18980.0
2022-02-10 14:10:00,254.42,254.42,253.36,253.4,13745.0,234.2597,234.2597,233.2837,233.3206,13745.0
2022-02-10 14:20:00,253.41,253.83,253.36,253.5,31261.0,233.3298,233.7165,233.2837,233.4126,31261.0
2022-02-10 14:30:00,253.48,253.64,253.09,253.31,34106.0,233.3942,233.5415,233.0351,233.2377,34106.0
2022-02-10 14:40:00,253.24,253.53,253.06,253.16,35868.0,233.1732,233.4403,233.0075,233.0996,35868.0
2022-02-10 14:50:00,253.08,253.19,252.21,252.44,23623.0,233.0259,233.1272,232.2249,232.4366,23623.0
2022-02-10 15:00:00,252.46,253.12,252.33,253.06,18107.0,232.455,233.0627,232.3353,233.0075,18107.0
2022-02-10 15:10:00,253.17,253.59,252.55,252.56,20387.0,233.1088,233.4955,232.5379,232.5471,20387.0
2022-02-10 15:20:00,252.56,253.24,252.46,252.77,18714.0,232.5471,233.1732,232.455,232.7405,18714.0
2022-02-10 15:30:00,252.67,252.71,252.09,252.17,23124.0,232.6484,232.6852,232.1144,232.188,23124.0
2022-02-10 15:40:00,252.14,252.36,251.23,251.45,48713.0,232.1604,232.363,231.3225,231.5251,48713.0
2022-02-10 15:50:00,251.45,252.49,251.15,252.39,160034.0,231.5251,232.4827,231.2488,232.3906,160034.0
2022-02-11 09:30:00,251.01,251.66,249.45,250.58,36577.0,231.1199,231.7184,229.6836,230.724,36577.0
2022-02-11 09:40:00,250.97,251.41,250.05,251.1,14292.0,231.0831,231.4882,230.236,231.2028,14292.0
2022-02-11 09:50:00,251.16,251.2,249.45,249.49,19144.0,231.2581,231.2949,229.6836,229.7204,19144.0
2022-02-11 10:00:00,249.22,250.11,249.22,249.85,15596.0,229.4718,230.2913,229.4718,230.0519,15596.0
2022-02-11 10:10:00,249.8,249.91,249.25,249.72,8442.0,230.0058,230.1071,229.4994,229.9322,8442.0
2022-02-11 10:20:00,249.6,250.14,249.56,249.86,8786.0,229.8217,230.3189,229.7848,230.0611,8786.0
2022-02-11 10:30:00,249.73,250.34,249.28,249.75,9800.0,229.9414,230.503,229.527,229.9598,9800.0
2022-02-11 10:40:00,249.84,249.99,249.36,249.36,13722.0,230.0427,230.1808,229.6007,229.6007,13722.0
2022-02-11 10:50:00,249.33,250.13,248.81,249.68,20796.0,229.5731,230.3097,229.0943,229.8953,20796.0
2022-02-11 11:00:00,249.79,249.93,248.81,248.81,15257.0,229.9966,230.1255,229.0943,229.0943,15257.0
2022-02-11 11:10:00,248.64,248.89,248.1,248.1,14286.0,228.9377,229.1679,228.4405,228.4405,14286.0
2022-02-11 11:20:00,248.12,248.6,248.01,248.01,15862.0,228.4589,228.9009,228.3577,228.3577,15862.0
2022-02-11 11:30:00,248.05,248.45,247.95,248.1,20663.0,228.3945,228.7628,228.3024,228.4405,20663.0
2022-02-11 11:40:00,248.2,248.41,247.91,248.1,44915.0,228.5326,228.726,228.2656,228.4405,44915.0
2022-02-11 11:50:00,248.16,248.43,248.0,248.33,10193.0,228.4958,228.7444,228.3485,228.6523,10193.0
2022-02-11 12:00:00,248.17,248.33,247.65,247.76,11084.0,228.505,228.6523,228.0262,228.1275,11084.0
2022-02-11 12:10:00,247.74,248.21,247.66,247.97,10638.0,228.1091,228.5418,228.0354,228.3208,10638.0
2022-02-11 12:20:00,247.94,248.18,247.81,248.17,8163.0,228.2932,228.5142,228.1735,228.505,8163.0
2022-02-11 12:30:00,248.23,248.62,248.11,248.13,5700.0,228.5602,228.9193,228.4497,228.4682,5700.0
2022-02-11 12:40:00,248.09,248.46,248.08,248.29,9228.0,228.4313,228.772,228.4221,228.6155,9228.0
2022-02-11 12:50:00,248.24,248.44,248.05,248.3,13510.0,228.5694,228.7536,228.3945,228.6247,13510.0
2022-02-11 13:00:00,248.31,249.36,248.31,249.19,11241.0,228.6339,229.6007,228.6339,229.4442,11241.0
2022-02-11 13:10:00,249.2,249.2,248.57,248.57,11661.0,229.4534,229.4534,228.8733,228.8733,11661.0
2022-02-11 13:20:00,248.67,248.8,248.09,248.09,8770.0,228.9654,229.0851,228.4313,228.4313,8770.0
2022-02-11 13:30:00,248.28,248.45,246.9,246.9,18685.0,228.6063,228.7628,227.3356,227.3356,18685.0
2022-02-11 13:40:00,246.73,247.16,245.66,245.86,43118.0,227.1791,227.575,226.1939,226.378,43118.0
2022-02-11 13:50:00,246.01,246.59,245.61,246.23,18975.0,226.5161,227.0502,226.1478,226.7187,18975.0
2022-02-11 14:00:00,246.31,246.9,245.71,246.34,19092.0,226.7924,227.3356,226.2399,226.82,19092.0
2022-02-11 14:10:00,246.7,247.46,246.48,247.29,12210.0,227.1515,227.8512,226.9489,227.6947,12210.0
2022-02-11 14:20:00,247.15,247.44,246.09,246.09,16283.0,227.5658,227.8328,226.5898,226.5898,16283.0
2022-02-11 14:30:00,246.1,246.88,245.9,245.97,22406.0,226.599,227.3172,226.4149,226.4793,22406.0
2022-02-11 14:40:00,246.0,246.18,245.09,245.4,16300.0,226.5069,226.6727,225.669,225.9545,16300.0
2022-02-11 14:50:00,245.3,245.56,244.77,245.55,26783.0,225.8624,226.1018,225.3744,226.0926,26783.0
2022-02-11 15:00:00,245.6,246.76,245.6,245.78,18441.0,226.1386,227.2067,226.1386,226.3044,18441.0
2022-02-11 15:10:00,245.76,246.06,244.74,245.22,53389.0,226.286,226.5622,225.3468,225.7887,53389.0
2022-02-11 15:20:00,245.33,245.86,245.08,245.63,16733.0,225.89,226.378,225.6598,226.1663,16733.0
2022-02-11 15:30:00,245.63,245.63,244.71,244.74,32335.0,226.1663,226.1663,225.3192,225.3468,32335.0
2022-02-11 15:40:00,244.84,245.09,243.92,244.75,89030.0,225.4389,225.669,224.5918,225.356,89030.0
2022-02-11 15:50:00,245.04,245.06,243.8,244.38,152234.0,225.623,225.6414,224.4813,225.0153,152234.0
2022-02-14 09:30:00,245.06,245.91,244.41,244.52,56821.0,225.6414,226.4241,225.0429,225.1442,56821.0
2022-02-14 09:40:00,244.39,245.06,242.68,243.16,18883.0,225.0245,225.6414,223.45,223.892,18883.0
2022-02-14 09:50:00,243.15,243.51,242.29,242.45,17059.0,223.8828,224.2142,223.0909,223.2382,17059.0
2022-02-14 10:00:00,242.55,242.56,241.7,242.16,22795.0,223.3303,223.3395,222.5477,222.9712,22795.0
2022-02-14 10:10:00,242.08,243.36,241.58,241.81,17523.0,222.8976,224.0761,222.4372,222.649,17523.0
2022-02-14 10:20:00,241.72,243.01,241.61,242.6,13827.0,222.5661,223.7539,222.4648,223.3764,13827.0
2022-02-14 10:30:00,242.7,242.77,241.63,242.41,12946.0,223.4684,223.5329,222.4832,223.2014,12946.0
2022-02-14 10:40:00,242.51,242.61,241.99,241.99,7773.0,223.2935,223.3856,222.8147,222.8147,7773.0
2022-02-14 10:50:00,241.96,242.28,241.55,241.66,13444.0,222.7871,223.0817,222.4096,222.5108,13444.0
2022-02-14 11:00:00,241.78,242.23,241.67,241.98,14131.0,222.6213,223.0357,222.52,222.8055,14131.0
2022-02-14 11:10:00,242.03,242.03,241.15,241.38,13280.0,222.8515,222.8515,222.0412,222.253,13280.0
2022-02-14 11:20:00,241.46,241.71,241.25,241.56,11910.0,222.3267,222.5569,222.1333,222.4188,11910.0
2022-02-14 11:30:00,241.56,241.63,240.85,241.24,25001.0,222.4188,222.4832,221.765,222.1241,25001.0
2022-02-14 11:40:00,241.35,241.71,241.1,241.23,24442.0,222.2254,222.5569,221.9952,222.1149,24442.0
2022-02-14 11:50:00,241.3,241.49,240.88,241.43,17224.0,222.1794,222.3543,221.7926,222.2991,17224.0
2022-02-14 12:00:00,241.36,241.36,240.82,240.98,16486.0,222.2346,222.2346,221.7374,221.8847,16486.0
2022-02-14 12:10:00,240.86,241.79,240.83,241.79,10927.0,221.7742,222.6305,221.7466,222.6305,10927.0
2022-02-14 12:20:00,241.95,243.17,241.95,243.02,25173.0,222.7779,223.9012,222.7779,223.7631,25173.0
2022-02-14 12:30:00,243.0,243.13,242.61,243.13,91352.0,223.7447,223.8644,223.3856,223.8644,91352.0
2022-02-14 12:40:00,243.13,243.7,242.94,243.7,38057.0,223.8644,224.3892,223.6894,224.3892,38057.0
2022-02-14 12:50:00,243.63,243.81,243.22,243.73,36324.0,224.3247,224.4905,223.9472,224.4168,36324.0
2022-02-14 13:00:00,243.76,244.19,243.62,243.82,17527.0,224.4444,224.8404,224.3155,224.4997,17527.0
2022-02-14 13:10:00,243.84,243.9,243.65,243.89,8033.0,224.5181,224.5733,224.3431,224.5641,8033.0
2022-02-14 13:20:00,244.0,244.02,243.24,243.3,13098.0,224.6654,224.6838,223.9656,224.0209,13098.0
2022-02-14 13:30:00,243.43,243.54,242.79,243.01,22684.0,224.1406,224.2419,223.5513,223.7539,22684.0
2022-02-14 13:40:00,242.92,242.92,241.78,241.97,13575.0,223.671,223.671,222.6213,222.7963,13575.0
2022-02-14 13:50:00,241.77,241.77,240.9,241.23,33728.0,222.6121,222.6121,221.8111,222.1149,33728.0
2022-02-14 14:00:00,241.08,241.3,240.54,240.54,12368.0,221.9768,222.1794,221.4796,221.4796,12368.0
2022-02-14 14:10:00,240.5,240.8,240.45,240.66,26902.0,221.4428,221.719,221.3967,221.5901,26902.0
2022-02-14 14:20:00,240.66,242.04,240.38,241.52,19928.0,221.5901,222.8607,221.3323,222.3819,19928.0
2022-02-14 14:30:00,241.39,242.18,241.11,242.16,25136.0,222.2622,222.9896,222.0044,222.9712,25136.0
2022-02-14 14:40:00,241.95,242.58,241.95,242.19,13920.0,222.7779,223.3579,222.7779,222.9988,13920.0
2022-02-14 14:50:00,242.25,242.74,241.83,242.2,25444.0,223.0541,223.5053,222.6674,223.008,25444.0
2022-02-14 15:00:00,242.23,242.31,241.78,242.25,22726.0,223.0357,223.1093,222.6213,223.0541,22726.0
2022-02-14 15:10:00,242.22,242.6,241.98,242.06,23460.0,223.0265,223.3764,222.8055,222.8791,23460.0
2022-02-14 15:20:00,242.06,242.82,241.92,242.33,20821.0,222.8791,223.5789,222.7502,223.1277,20821.0
2022-02-14 15:30:00,242.27,243.25,242.19,243.13,34055.0,223.0725,223.9748,222.9988,223.8644,34055.0
2022-02-14 15:40:00,243.19,243.95,242.81,243.69,55972.0,223.9196,224.6194,223.5697,224.38,55972.0
2022-02-14 15:50:00,243.58,244.0,243.05,243.5,172716.0,224.2787,224.6654,223.7907,224.205,172716.0
2022-02-15 09:30:00,245.83,248.16,245.41,247.47,32167.0,226.3504,228.4958,225.9637,227.8605,32167.0
2022-02-15 09:40:00,247.28,248.33,247.24,247.57,17297.0,227.6855,228.6523,227.6487,227.9525,17297.0
2022-02-15 09:50:00,247.49,247.49,246.4,247.05,37782.0,227.8789,227.8789,226.8752,227.4737,37782.0
2022-02-15 10:00:00,247.06,247.75,246.85,247.64,22771.0,227.4829,228.1183,227.2896,228.017,22771.0
2022-02-15 10:10:00,247.54,247.71,247.16,247.44,14794.0,227.9249,228.0814,227.575,227.8328,14794.0
2022-02-15 10:20:00,247.49,247.76,247.22,247.76,12412.0,227.8789,228.1275,227.6303,228.1275,12412.0
2022-02-15 10:30:00,247.69,247.99,247.35,247.97,13925.0,228.063,228.3392,227.75,228.3208,13925.0
2022-02-15 10:40:00,248.17,248.71,247.89,248.71,20939.0,228.505,229.0022,228.2472,229.0022,20939.0
2022-02-15 10:50:00,248.68,248.75,248.21,248.5,21489.0,228.9746,229.039,228.5418,228.8088,21489.0
2022-02-15 11:00:00,248.36,248.48,248.2,248.35,14194.0,228.6799,228.7904,228.5326,228.6707,14194.0
2022-02-15 11:10:00,248.24,248.39,247.78,247.78,13845.0,228.5694,228.7076,228.1459,228.1459,13845.0
2022-02-15 11:20:00,247.79,247.99,247.04,247.61,15795.0,228.1551,228.3392,227.4645,227.9894,15795.0
2022-02-15 11:30:00,247.7,248.13,247.47,247.8,7536.0,228.0722,228.4682,227.8605,228.1643,7536.0
2022-02-15 11:40:00,247.8,247.85,247.25,247.41,26173.0,228.1643,228.2103,227.6579,227.8052,26173.0
2022-02-15 11:50:00,247.45,247.57,247.22,247.3,10714.0,227.842,227.9525,227.6303,227.7039,10714.0
2022-02-15 12:00:00,247.33,247.38,246.98,246.98,16286.0,227.7315,227.7776,227.4093,227.4093,16286.0
2022-02-15 12:10:00,247.0,247.15,246.65,246.89,13218.0,227.4277,227.5658,227.1054,227.3264,13218.0
2022-02-15 12:20:00,246.93,247.47,246.78,247.28,13668.0,227.3632,227.8605,227.2251,227.6855,13668.0
2022-02-15 12:30:00,247.3,247.51,246.97,247.51,14630.0,227.7039,227.8973,227.4001,227.8973,14630.0
2022-02-15 12:40:00,247.51,247.58,247.05,247.19,16209.0,227.8973,227.9617,227.4737,227.6026,16209.0
2022-02-15 12:50:00,247.15,247.68,247.15,247.42,8873.0,227.5658,228.0538,227.5658,227.8144,8873.0
2022-02-15 13:00:00,247.52,247.93,247.47,247.93,8352.0,227.9065,228.284,227.8605,228.284,8352.0
2022-02-15 13:10:00,247.92,248.6,247.92,248.48,14178.0,228.2748,228.9009,228.2748,228.7904,14178.0
2022-02-15 13:20:00,248.6,248.92,248.49,248.66,8498.0,228.9009,229.1956,228.7996,228.9562,8498.0
2022-02-15 13:30:00,248.77,248.88,248.64,248.68,9087.0,229.0574,229.1587,228.9377,228.9746,9087.0
2022-02-15 13:40:00,248.71,248.8,248.46,248.53,9610.0,229.0022,229.0851,228.772,228.8365,9610.0
2022-02-15 13:50:00,248.61,248.71,248.33,248.39,9384.0,228.9101,229.0022,228.6523,228.7076,9384.0
2022-02-15 14:00:00,248.55,248.55,247.78,248.03,10974.0,228.8549,228.8549,228.1459,228.3761,10974.0
2022-02-15 14:10:00,248.09,248.36,248.04,248.33,11412.0,228.4313,228.6799,228.3853,228.6523,11412.0
2022-02-15 14:20:00,248.35,248.4,247.95,248.27,10818.0,228.6707,228.7168,228.3024,228.5971,10818.0
2022-02-15 14:30:00,248.25,248.35,248.06,248.26,10248.0,228.5786,228.6707,228.4037,228.5879,10248.0
2022-02-15 14:40:00,248.27,248.53,247.77,247.77,12256.0,228.5971,228.8365,228.1367,228.1367,12256.0
2022-02-15 14:50:00,247.86,247.98,247.53,247.53,16989.0,228.2195,228.33,227.9157,227.9157,16989.0
2022-02-15 15:00:00,247.71,247.94,247.71,247.76,12432.0,228.0814,228.2932,228.0814,228.1275,12432.0
2022-02-15 15:10:00,247.75,247.94,247.65,247.93,18032.0,228.1183,228.2932,228.0262,228.284,18032.0
2022-02-15 15:20:00,247.97,248.06,247.65,247.68,18889.0,228.3208,228.4037,228.0262,228.0538,18889.0
2022-02-15 15:30:00,247.68,247.69,246.39,246.74,28637.0,228.0538,228.063,226.866,227.1883,28637.0
2022-02-15 15:40:00,246.68,247.35,246.68,247.28,49181.0,227.1331,227.75,227.1331,227.6855,49181.0
2022-02-15 15:50:00,247.38,247.97,247.25,247.8,131456.0,227.7776,228.3208,227.6579,228.1643,131456.0
2022-02-16 09:30:00,246.97,248.32,246.97,247.98,20210.0,227.4001,228.6431,227.4001,228.33,20210.0
2022-02-16 09:40:00,248.01,248.26,246.5,246.51,4750.0,228.3577,228.5879,226.9673,226.9765,4750.0
2022-02-16 09:50:00,246.25,246.28,244.61,244.98,12340.0,226.7371,226.7647,225.2271,225.5678,12340.0
2022-02-16 10:00:00,244.91,245.11,244.48,244.57,8895.0,225.5033,225.6875,225.1074,225.1902,8895.0
2022-02-16 10:10:00,244.59,244.6,244.19,244.2,10533.0,225.2087,225.2179,224.8404,224.8496,10533.0
2022-02-16 10:20:00,244.15,244.53,244.12,244.53,5214.0,224.8035,225.1534,224.7759,225.1534,5214.0
2022-02-16 10:30:00,244.4,244.49,243.92,244.34,10389.0,225.0337,225.1166,224.5918,224.9785,10389.0
2022-02-16 10:40:00,244.3,244.39,243.93,244.12,6943.0,224.9416,225.0245,224.601,224.7759,6943.0
2022-02-16 10:50:00,243.92,243.99,243.67,243.82,6041.0,224.5918,224.6562,224.3616,224.4997,6041.0
2022-02-16 11:00:00,243.91,243.99,243.54,243.72,13028.0,224.5825,224.6562,224.2419,224.4076,13028.0
2022-02-16 11:10:00,243.78,244.34,243.69,243.88,29447.0,224.4628,224.9785,224.38,224.5549,29447.0
2022-02-16 11:20:00,243.86,244.97,243.62,244.97,51423.0,224.5365,225.5586,224.3155,225.5586,51423.0
2022-02-16 11:30:00,244.75,245.22,244.52,245.06,65483.0,225.356,225.7887,225.1442,225.6414,65483.0
2022-02-16 11:40:00,245.25,245.33,244.77,245.03,19861.0,225.8164,225.89,225.3744,225.6138,19861.0
2022-02-16 11:50:00,245.03,245.21,244.9,245.06,7670.0,225.6138,225.7795,225.4941,225.6414,7670.0
2022-02-16 12:00:00,244.97,245.43,244.87,245.36,26320.0,225.5586,225.9821,225.4665,225.9176,26320.0
2022-02-16 12:10:00,245.47,245.7,245.26,245.31,12117.0,226.0189,226.2307,225.8256,225.8716,12117.0
2022-02-16 12:20:00,245.29,245.29,244.38,244.54,44329.0,225.8532,225.8532,225.0153,225.1626,44329.0
2022-02-16 12:30:00,244.59,244.59,243.86,244.12,6964.0,225.2087,225.2087,224.5365,224.7759,6964.0
2022-02-16 12:40:00,244.23,244.92,244.07,244.92,21036.0,224.8772,225.5125,224.7299,225.5125,21036.0
2022-02-16 12:50:00,244.77,244.88,244.51,244.55,11408.0,225.3744,225.4757,225.135,225.1718,11408.0
2022-02-16 13:00:00,244.6,244.95,244.49,244.88,8712.0,225.2179,225.5401,225.1166,225.4757,8712.0
2022-02-16 13:10:00,244.99,245.01,244.63,244.68,9239.0,225.577,225.5954,225.2455,225.2915,9239.0
2022-02-16 13:20:00,244.66,244.66,244.15,244.2,5522.0,225.2731,225.2731,224.8035,224.8496,5522.0
2022-02-16 13:30:00,244.25,244.41,244.13,244.29,6165.0,224.8956,225.0429,224.7851,224.9324,6165.0
2022-02-16 13:40:00,244.28,244.28,243.84,243.91,7304.0,224.9232,224.9232,224.5181,224.5825,7304.0
2022-02-16 13:50:00,243.91,244.13,243.67,244.13,10457.0,224.5825,224.7851,224.3616,224.7851,10457.0
2022-02-16 14:00:00,244.14,244.73,243.52,244.22,18416.0,224.7943,225.3376,224.2234,224.868,18416.0
2022-02-16 14:10:00,244.35,244.52,243.88,244.21,38157.0,224.9877,225.1442,224.5549,224.8588,38157.0
2022-02-16 14:20:00,244.34,245.34,244.27,245.33,57172.0,224.9785,225.8992,224.914,225.89,57172.0
2022-02-16 14:30:00,245.36,245.66,244.81,245.02,43654.0,225.9176,226.1939,225.4112,225.6046,43654.0
2022-02-16 14:40:00,245.03,245.1,244.59,244.62,23630.0,225.6138,225.6783,225.2087,225.2363,23630.0
2022-02-16 14:50:00,244.61,245.17,244.6,245.15,17740.0,225.2271,225.7427,225.2179,225.7243,17740.0
2022-02-16 15:00:00,245.21,245.98,245.09,245.95,18737.0,225.7795,226.4885,225.669,226.4609,18737.0
2022-02-16 15:10:00,246.0,246.19,245.59,246.1,25754.0,226.5069,226.6819,226.1294,226.599,25754.0
2022-02-16 15:20:00,245.95,246.6,245.84,246.46,24571.0,226.4609,227.0594,226.3596,226.9305,24571.0
2022-02-16 15:30:00,246.42,246.76,245.87,246.71,38343.0,226.8937,227.2067,226.3872,227.1607,38343.0
2022-02-16 15:40:00,246.46,246.52,245.99,246.29,38314.0,226.9305,226.9857,226.4977,226.774,38314.0
2022-02-16 15:50:00,246.3,246.4,245.26,245.3,99104.0,226.7832,226.8752,225.8256,225.8624,99104.0
2022-02-17 09:30:00,243.49,245.0,243.23,243.42,21522.0,224.1958,225.5862,223.9564,224.1314,21522.0
2022-02-17 09:40:00,243.72,244.17,242.54,243.0,16690.0,224.4076,224.8219,223.3211,223.7447,16690.0
2022-02-17 09:50:00,242.97,242.97,241.85,242.14,10492.0,223.717,223.717,222.6858,222.9528,10492.0
2022-02-17 10:00:00,242.05,242.87,242.0,242.87,5415.0,222.8699,223.625,222.8239,223.625,5415.0
2022-02-17 10:10:00,242.61,243.09,242.51,242.81,4020.0,223.3856,223.8275,223.2935,223.5697,4020.0
2022-02-17 10:20:00,242.91,243.36,242.48,242.98,12059.0,223.6618,224.0761,223.2659,223.7262,12059.0
2022-02-17 10:30:00,242.92,243.66,242.92,243.45,5371.0,223.671,224.3524,223.671,224.159,5371.0
2022-02-17 10:40:00,243.33,243.77,243.1,243.48,10868.0,224.0485,224.4536,223.8367,224.1866,10868.0
2022-02-17 10:50:00,243.58,244.04,243.16,243.96,6999.0,224.2787,224.7022,223.892,224.6286,6999.0
2022-02-17 11:00:00,243.82,244.18,243.65,243.74,8162.0,224.4997,224.8312,224.3431,224.426,8162.0
2022-02-17 11:10:00,243.71,243.95,243.43,243.49,9053.0,224.3984,224.6194,224.1406,224.1958,9053.0
2022-02-17 11:20:00,243.48,243.48,242.95,243.15,8630.0,224.1866,224.1866,223.6986,223.8828,8630.0
2022-02-17 11:30:00,243.09,243.54,242.86,243.11,10315.0,223.8275,224.2419,223.6157,223.8459,10315.0
2022-02-17 11:40:00,243.29,244.27,243.18,244.26,6171.0,224.0117,224.914,223.9104,224.9048,6171.0
2022-02-17 11:50:00,244.08,244.47,244.05,244.24,9229.0,224.7391,225.0982,224.7115,224.8864,9229.0
2022-02-17 12:00:00,244.4,244.5,244.28,244.28,2853.0,225.0337,225.1258,224.9232,224.9232,2853.0
2022-02-17 12:10:00,244.09,244.12,243.92,243.93,5201.0,224.7483,224.7759,224.5918,224.601,5201.0
2022-02-17 12:20:00,244.0,244.17,243.93,243.94,4500.0,224.6654,224.8219,224.601,224.6102,4500.0
2022-02-17 12:30:00,243.89,244.17,243.77,243.78,3740.0,224.5641,224.8219,224.4536,224.4628,3740.0
2022-02-17 12:40:00,243.76,243.81,243.3,243.37,5851.0,224.4444,224.4905,224.0209,224.0853,5851.0
2022-02-17 12:50:00,243.4,243.45,243.24,243.35,5509.0,224.113,224.159,223.9656,224.0669,5509.0
2022-02-17 13:00:00,243.41,243.64,243.32,243.53,4894.0,224.1222,224.3339,224.0393,224.2327,4894.0
2022-02-17 13:10:00,243.63,243.63,243.26,243.51,10076.0,224.3247,224.3247,223.9841,224.2142,10076.0
2022-02-17 13:20:00,243.52,243.93,243.41,243.93,7922.0,224.2234,224.601,224.1222,224.601,7922.0
2022-02-17 13:30:00,243.86,244.12,243.79,243.79,6010.0,224.5365,224.7759,224.4721,224.4721,6010.0
2022-02-17 13:40:00,243.77,243.77,243.23,243.43,7335.0,224.4536,224.4536,223.9564,224.1406,7335.0
2022-02-17 13:50:00,243.51,243.69,243.45,243.52,6010.0,224.2142,224.38,224.159,224.2234,6010.0
2022-02-17 14:00:00,243.49,243.49,242.69,242.69,7622.0,224.1958,224.1958,223.4592,223.4592,7622.0
2022-02-17 14:10:00,242.72,242.81,242.33,242.4,12157.0,223.4868,223.5697,223.1277,223.1922,12157.0
2022-02-17 14:20:00,242.33,242.33,241.95,242.15,12615.0,223.1277,223.1277,222.7779,222.962,12615.0
2022-02-17 14:30:00,242.17,242.17,241.07,241.31,19823.0,222.9804,222.9804,221.9676,222.1886,19823.0
2022-02-17 14:40:00,241.23,241.6,241.17,241.41,12647.0,222.1149,222.4556,222.0597,222.2806,12647.0
2022-02-17 14:50:00,241.34,241.35,241.0,241.02,11050.0,222.2162,222.2254,221.9031,221.9216,11050.0
2022-02-17 15:00:00,241.14,241.21,240.26,240.27,25633.0,222.032,222.0965,221.2218,221.231,25633.0
2022-02-17 15:10:00,240.27,240.34,239.71,240.18,22547.0,221.231,221.2954,220.7154,221.1481,22547.0
2022-02-17 15:20:00,240.5,240.74,240.2,240.41,17354.0,221.4428,221.6637,221.1665,221.3599,17354.0
2022-02-17 15:30:00,240.53,241.2,240.41,241.13,27010.0,221.4704,222.0873,221.3599,222.0228,27010.0
2022-02-17 15:40:00,241.05,241.06,240.43,240.43,36503.0,221.9492,221.9584,221.3783,221.3783,36503.0
2022-02-17 15:50:00,240.49,240.78,239.95,240.6,102351.0,221.4335,221.7006,220.9363,221.5348,102351.0
2022-02-18 09:30:00,239.84,241.62,239.62,240.33,58566.0,220.8351,222.474,220.6325,221.2862,58566.0
2022-02-18 09:40:00,240.27,240.44,239.76,240.39,11286.0,221.231,221.3875,220.7614,221.3415,11286.0
2022-02-18 09:50:00,240.6,241.3,240.44,241.03,8949.0,221.5348,222.1794,221.3875,221.9308,8949.0
2022-02-18 10:00:00,240.84,241.46,240.84,241.25,10111.0,221.7558,222.3267,221.7558,222.1333,10111.0
2022-02-18 10:10:00,241.11,241.19,240.46,240.88,8980.0,222.0044,222.0781,221.4059,221.7926,8980.0
2022-02-18 10:20:00,240.9,241.01,240.34,240.34,9152.0,221.8111,221.9123,221.2954,221.2954,9152.0
2022-02-18 10:30:00,240.34,240.35,239.81,240.23,7962.0,221.2954,221.3046,220.8074,221.1941,7962.0
2022-02-18 10:40:00,240.2,240.69,239.71,240.64,12120.0,221.1665,221.6177,220.7154,221.5717,12120.0
2022-02-18 10:50:00,240.69,241.17,240.57,240.72,11798.0,221.6177,222.0597,221.5072,221.6453,11798.0
2022-02-18 11:00:00,240.66,240.72,239.71,239.71,10514.0,221.5901,221.6453,220.7154,220.7154,10514.0
2022-02-18 11:10:00,239.82,240.38,239.5,240.11,8667.0,220.8166,221.3323,220.522,221.0837,8667.0
2022-02-18 11:20:00,240.3,240.97,240.29,240.7,16080.0,221.2586,221.8755,221.2494,221.6269,16080.0
2022-02-18 11:30:00,240.81,241.2,240.62,240.83,11783.0,221.7282,222.0873,221.5532,221.7466,11783.0
2022-02-18 11:40:00,240.94,241.35,240.7,240.89,10651.0,221.8479,222.2254,221.6269,221.8019,10651.0
2022-02-18 11:50:00,240.89,241.05,240.55,240.75,17337.0,221.8019,221.9492,221.4888,221.6729,17337.0
2022-02-18 12:00:00,240.83,241.22,240.36,241.2,9538.0,221.7466,222.1057,221.3138,222.0873,9538.0
2022-02-18 12:10:00,241.29,241.9,241.18,241.6,11815.0,222.1702,222.7318,222.0689,222.4556,11815.0
2022-02-18 12:20:00,241.73,241.77,241.22,241.3,8656.0,222.5753,222.6121,222.1057,222.1794,8656.0
2022-02-18 12:30:00,241.38,241.57,240.45,240.63,15166.0,222.253,222.428,221.3967,221.5625,15166.0
2022-02-18 12:40:00,240.66,240.89,240.49,240.57,12331.0,221.5901,221.8019,221.4335,221.5072,12331.0
2022-02-18 12:50:00,240.6,240.88,240.53,240.68,9653.0,221.5348,221.7926,221.4704,221.6085,9653.0
2022-02-18 13:00:00,240.69,241.18,240.51,240.98,14754.0,221.6177,222.0689,221.452,221.8847,14754.0
2022-02-18 13:10:00,241.04,241.57,241.03,241.43,9028.0,221.94,222.428,221.9308,222.2991,9028.0
2022-02-18 13:20:00,241.51,241.93,241.39,241.51,11944.0,222.3727,222.7594,222.2622,222.3727,11944.0
2022-02-18 13:30:00,241.43,241.96,241.4,241.96,9965.0,222.2991,222.7871,222.2714,222.7871,9965.0
2022-02-18 13:40:00,241.98,242.21,241.62,242.15,11632.0,222.8055,223.0173,222.474,222.962,11632.0
2022-02-18 13:50:00,241.99,242.45,241.95,242.42,7440.0,222.8147,223.2382,222.7779,223.2106,7440.0
2022-02-18 14:00:00,242.38,242.69,242.33,242.59,14041.0,223.1738,223.4592,223.1277,223.3671,14041.0
2022-02-18 14:10:00,242.57,243.39,242.56,243.34,14928.0,223.3487,224.1038,223.3395,224.0577,14928.0
2022-02-18 14:20:00,243.22,244.11,243.22,243.99,16063.0,223.9472,224.7667,223.9472,224.6562,16063.0
2022-02-18 14:30:00,243.94,244.38,243.29,243.4,14042.0,224.6102,225.0153,224.0117,224.113,14042.0
2022-02-18 14:40:00,243.4,243.5,242.75,242.75,10747.0,224.113,224.205,223.5145,223.5145,10747.0
2022-02-18 14:50:00,242.81,243.77,242.63,243.51,11388.0,223.5697,224.4536,223.404,224.2142,11388.0
2022-02-18 15:00:00,243.57,243.66,242.45,242.72,17616.0,224.2695,224.3524,223.2382,223.4868,17616.0
2022-02-18 15:10:00,242.83,243.05,242.38,242.52,18887.0,223.5881,223.7907,223.1738,223.3027,18887.0
2022-02-18 15:20:00,242.54,242.62,242.09,242.16,14768.0,223.3211,223.3948,222.9068,222.9712,14768.0
2022-02-18 15:30:00,242.13,242.13,241.39,241.74,26491.0,222.9436,222.9436,222.2622,222.5845,26491.0
2022-02-18 15:40:00,241.66,242.64,241.65,242.51,40484.0,222.5108,223.4132,222.5016,223.2935,40484.0
2022-02-18 15:50:00,242.35,242.45,241.57,242.02,166674.0,223.1462,223.2382,222.428,222.8423,166674.0
2022-02-22 09:30:00,241.94,241.94,236.44,238.31,98138.0,222.7686,222.7686,217.7045,219.4263,98138.0
2022-02-22 09:40:00,238.42,239.84,238.07,239.84,47722.0,219.5276,220.8351,219.2053,220.8351,47722.0
2022-02-22 09:50:00,239.96,240.92,239.63,239.76,20703.0,220.9455,221.8295,220.6417,220.7614,20703.0
2022-02-22 10:00:00,239.76,240.33,239.45,240.03,12409.0,220.7614,221.2862,220.476,221.01,12409.0
2022-02-22 10:10:00,239.95,240.2,239.42,240.06,7555.0,220.9363,221.1665,220.4483,221.0376,7555.0
2022-02-22 10:20:00,240.02,240.02,239.16,239.67,16047.0,221.0008,221.0008,220.2089,220.6785,16047.0
2022-02-22 10:30:00,239.88,239.88,238.08,238.17,17392.0,220.8719,220.8719,219.2145,219.2974,17392.0
2022-02-22 10:40:00,238.15,238.45,237.75,237.91,8803.0,219.279,219.5552,218.9107,219.058,8803.0
2022-02-22 10:50:00,237.42,237.57,237.11,237.18,13940.0,218.6068,218.7449,218.3214,218.3858,13940.0
2022-02-22 11:00:00,237.12,237.22,236.83,237.03,19385.0,218.3306,218.4227,218.0636,218.2477,19385.0
2022-02-22 11:10:00,237.14,237.59,237.1,237.38,8956.0,218.349,218.7633,218.3122,218.57,8956.0
2022-02-22 11:20:00,237.47,238.23,237.31,237.57,6102.0,218.6529,219.3526,218.5055,218.7449,6102.0
2022-02-22 11:30:00,237.65,237.88,237.31,237.56,6553.0,218.8186,219.0304,218.5055,218.7357,6553.0
2022-02-22 11:40:00,237.65,238.03,237.65,237.88,6697.0,218.8186,219.1685,218.8186,219.0304,6697.0
2022-02-22 11:50:00,237.87,238.02,237.15,237.29,9857.0,219.0212,219.1593,218.3582,218.4871,9857.0
2022-02-22 12:00:00,237.34,237.81,237.24,237.73,8232.0,218.5332,218.9659,218.4411,218.8923,8232.0
2022-02-22 12:10:00,237.73,238.06,237.57,237.68,5871.0,218.8923,219.1961,218.7449,218.8462,5871.0
2022-02-22 12:20:00,237.78,237.83,237.33,237.57,4910.0,218.9383,218.9843,218.5239,218.7449,4910.0
2022-02-22 12:30:00,237.28,237.41,237.05,237.25,8372.0,218.4779,218.5976,218.2661,218.4503,8372.0
2022-02-22 12:40:00,237.29,237.49,237.06,237.1,6847.0,218.4871,218.6713,218.2753,218.3122,6847.0
2022-02-22 12:50:00,237.2,237.41,236.9,236.94,3517.0,218.4042,218.5976,218.128,218.1648,3517.0
2022-02-22 13:00:00,236.95,237.37,236.85,237.22,4517.0,218.1741,218.5608,218.082,218.4227,4517.0
2022-02-22 13:10:00,237.33,237.38,236.63,236.74,7148.0,218.5239,218.57,217.8794,217.9807,7148.0
2022-02-22 13:20:00,236.78,237.47,236.78,237.47,19383.0,218.0175,218.6529,218.0175,218.6529,19383.0
2022-02-22 13:30:00,237.51,238.43,237.39,237.86,15414.0,218.6897,219.5368,218.5792,219.0119,15414.0
2022-02-22 13:40:00,237.84,237.94,237.03,237.03,8753.0,218.9935,219.0856,218.2477,218.2477,8753.0
2022-02-22 13:50:00,236.91,236.98,236.6,236.76,5975.0,218.1372,218.2017,217.8518,217.9991,5975.0
2022-02-22 14:00:00,236.7,236.7,236.15,236.2,5698.0,217.9439,217.9439,217.4374,217.4835,5698.0
2022-02-22 14:10:00,236.25,236.71,236.1,236.71,14848.0,217.5295,217.9531,217.3914,217.9531,14848.0
2022-02-22 14:20:00,236.76,236.96,235.97,236.89,11813.0,217.9991,218.1833,217.2717,218.1188,11813.0
2022-02-22 14:30:00,236.73,237.52,236.64,237.09,10760.0,217.9715,218.6989,217.8886,218.303,10760.0
2022-02-22 14:40:00,237.17,238.05,236.81,238.05,17802.0,218.3766,219.1869,218.0452,219.1869,17802.0
2022-02-22 14:50:00,238.15,238.64,238.08,238.11,22824.0,219.279,219.7301,219.2145,219.2421,22824.0
2022-02-22 15:00:00,238.21,239.26,238.14,238.61,16455.0,219.3342,220.301,219.2698,219.7025,16455.0
2022-02-22 15:10:00,238.59,239.12,238.31,238.46,18071.0,219.6841,220.1721,219.4263,219.5644,18071.0
2022-02-22 15:20:00,238.38,239.11,238.02,238.76,15714.0,219.4907,220.1629,219.1593,219.8406,15714.0
2022-02-22 15:30:00,238.74,239.07,238.5,239.05,20050.0,219.8222,220.1261,219.6012,220.1077,20050.0
2022-02-22 15:40:00,239.1,239.15,237.83,238.02,34144.0,220.1537,220.1997,218.9843,219.1593,34144.0
2022-02-22 15:50:00,238.0,238.37,237.28,238.12,75562.0,219.1409,219.4815,218.4779,219.2513,75562.0
2022-02-23 09:30:00,239.43,240.0,238.63,238.75,22859.0,220.4575,220.9824,219.7209,219.8314,22859.0
2022-02-23 09:40:00,238.75,239.82,238.75,239.53,4127.0,219.8314,220.8166,219.8314,220.5496,4127.0
2022-02-23 09:50:00,239.51,239.98,238.89,239.5,13342.0,220.5312,220.964,219.9603,220.522,13342.0
2022-02-23 10:00:00,239.29,239.33,238.83,238.97,6927.0,220.3286,220.3655,219.9051,220.034,6927.0
2022-02-23 10:10:00,239.02,239.03,238.0,238.06,10390.0,220.08,220.0892,219.1409,219.1961,10390.0
2022-02-23 10:20:00,238.03,238.54,237.7,237.78,7212.0,219.1685,219.6381,218.8646,218.9383,7212.0
2022-02-23 10:30:00,237.66,239.11,237.36,238.93,7637.0,218.8278,220.1629,218.5516,219.9972,7637.0
2022-02-23 10:40:00,238.82,238.82,238.24,238.41,9214.0,219.8959,219.8959,219.3618,219.5184,9214.0
2022-02-23 10:50:00,238.41,238.89,238.4,238.55,4014.0,219.5184,219.9603,219.5092,219.6473,4014.0
2022-02-23 11:00:00,238.55,238.82,237.98,238.33,8861.0,219.6473,219.8959,219.1224,219.4447,8861.0
2022-02-23 11:10:00,238.16,238.56,238.12,238.31,8918.0,219.2882,219.6565,219.2513,219.4263,8918.0
2022-02-23 11:20:00,238.37,238.39,237.9,237.93,5316.0,219.4815,219.5,219.0488,219.0764,5316.0
2022-02-23 11:30:00,237.98,238.73,237.41,238.73,17464.0,219.1224,219.813,218.5976,219.813,17464.0
2022-02-23 11:40:00,238.79,239.08,238.61,238.94,21629.0,219.8683,220.1353,219.7025,220.0064,21629.0
2022-02-23 11:50:00,238.96,239.0,237.91,238.2,14116.0,220.0248,220.0616,219.058,219.325,14116.0
2022-02-23 12:00:00,238.29,238.3,237.89,238.07,8254.0,219.4079,219.4171,219.0396,219.2053,8254.0
2022-02-23 12:10:00,238.17,238.6,237.92,238.59,12093.0,219.2974,219.6933,219.0672,219.6841,12093.0
2022-02-23 12:20:00,238.59,238.71,238.41,238.64,4495.0,219.6841,219.7946,219.5184,219.7301,4495.0
2022-02-23 12:30:00,238.74,238.85,238.17,238.24,5141.0,219.8222,219.9235,219.2974,219.3618,5141.0
2022-02-23 12:40:00,238.21,238.47,238.1,238.1,9224.0,219.3342,219.5736,219.2329,219.2329,9224.0
2022-02-23 12:50:00,238.23,238.24,237.49,237.72,7531.0,219.3526,219.3618,218.6713,218.883,7531.0
2022-02-23 13:00:00,237.76,237.77,237.13,237.33,6289.0,218.9199,218.9291,218.3398,218.5239,6289.0
2022-02-23 13:10:00,237.25,237.29,236.5,236.84,8460.0,218.4503,218.4871,217.7597,218.0728,8460.0
2022-02-23 13:20:00,236.77,236.84,236.4,236.4,8163.0,218.0083,218.0728,217.6676,217.6676,8163.0
2022-02-23 13:30:00,236.47,236.59,236.06,236.49,6478.0,217.7321,217.8426,217.3546,217.7505,6478.0
2022-02-23 13:40:00,236.37,236.91,236.31,236.86,5960.0,217.64,218.1372,217.5848,218.0912,5960.0
2022-02-23 13:50:00,236.86,236.86,236.08,236.39,4988.0,218.0912,218.0912,217.373,217.6584,4988.0
2022-02-23 14:00:00,236.29,236.53,235.88,236.09,6463.0,217.5664,217.7873,217.1888,217.3822,6463.0
2022-02-23 14:10:00,236.14,236.28,235.62,236.06,7067.0,217.4282,217.5571,216.9494,217.3546,7067.0
2022-02-23 14:20:00,235.95,236.15,235.33,235.51,7386.0,217.2533,217.4374,216.6824,216.8482,7386.0
2022-02-23 14:30:00,235.46,235.59,235.4,235.58,6355.0,216.8021,216.9218,216.7469,216.9126,6355.0
2022-02-23 14:40:00,235.35,235.39,234.85,234.97,10689.0,216.7008,216.7377,216.2405,216.351,10689.0
2022-02-23 14:50:00,234.95,235.36,234.9,235.15,10286.0,216.3325,216.71,216.2865,216.5167,10286.0
2022-02-23 15:00:00,235.11,235.21,234.63,234.83,11939.0,216.4799,216.5719,216.0379,216.222,11939.0
2022-02-23 15:10:00,234.81,235.2,234.59,234.8,17770.0,216.2036,216.5627,216.0011,216.1944,17770.0
2022-02-23 15:20:00,234.79,235.74,234.75,235.72,11394.0,216.1852,217.0599,216.1484,217.0415,11394.0
2022-02-23 15:30:00,235.6,235.68,234.76,234.76,18130.0,216.931,217.0047,216.1576,216.1576,18130.0
2022-02-23 15:40:00,234.7,235.0,234.51,234.63,32794.0,216.1023,216.3786,215.9274,216.0379,32794.0
2022-02-23 15:50:00,234.56,235.09,234.42,234.76,77816.0,215.9734,216.4614,215.8445,216.1576,77816.0
2022-02-24 09:30:00,229.0,230.1,228.44,229.09,58362.0,210.854,211.8669,210.3384,210.9369,58362.0
2022-02-24 09:40:00,229.14,230.46,228.61,230.46,25255.0,210.9829,212.1983,210.4949,212.1983,25255.0
2022-02-24 09:50:00,230.44,230.95,229.55,230.58,13485.0,212.1799,212.6495,211.3604,212.3088,13485.0
2022-02-24 10:00:00,230.64,230.64,229.81,230.4,15720.0,212.3641,212.3641,211.5998,212.1431,15720.0
2022-02-24 10:10:00,230.12,232.63,230.09,232.63,26386.0,211.8853,214.1964,211.8576,214.1964,26386.0
2022-02-24 10:20:00,232.66,233.23,231.86,232.25,24434.0,214.224,214.7488,213.4874,213.8465,24434.0
2022-02-24 10:30:00,232.09,232.26,231.04,231.42,19394.0,213.6992,213.8557,212.7324,213.0823,19394.0
2022-02-24 10:40:00,231.25,232.18,230.66,231.92,15836.0,212.9257,213.782,212.3825,213.5426,15836.0
2022-02-24 10:50:00,231.84,231.84,230.41,230.58,15911.0,213.469,213.469,212.1523,212.3088,15911.0
2022-02-24 11:00:00,230.64,231.66,230.34,231.64,20839.0,212.3641,213.3032,212.0878,213.2848,20839.0
2022-02-24 11:10:00,231.7,232.52,231.57,232.11,20044.0,213.3401,214.0951,213.2204,213.7176,20044.0
2022-02-24 11:20:00,232.17,232.48,231.52,231.52,20424.0,213.7728,214.0583,213.1743,213.1743,20424.0
2022-02-24 11:30:00,231.66,232.1,231.04,231.64,19970.0,213.3032,213.7084,212.7324,213.2848,19970.0
2022-02-24 11:40:00,231.68,231.71,230.54,230.79,12502.0,213.3217,213.3493,212.272,212.5022,12502.0
2022-02-24 11:50:00,230.9,231.51,230.53,231.51,24285.0,212.6035,213.1651,212.2628,213.1651,24285.0
2022-02-24 12:00:00,231.48,231.74,231.1,231.24,21221.0,213.1375,213.3769,212.7876,212.9165,21221.0
2022-02-24 12:10:00,231.19,231.58,230.58,231.58,17779.0,212.8705,213.2296,212.3088,213.2296,17779.0
2022-02-24 12:20:00,231.6,232.34,231.5,231.94,16333.0,213.248,213.9294,213.1559,213.5611,16333.0
2022-02-24 12:30:00,231.94,232.06,230.93,231.8,16966.0,213.5611,213.6715,212.6311,213.4321,16966.0
2022-02-24 12:40:00,231.61,233.33,231.6,232.97,18927.0,213.2572,214.8409,213.248,214.5094,18927.0
2022-02-24 12:50:00,233.06,233.36,232.06,232.06,11700.0,214.5923,214.8685,213.6715,213.6715,11700.0
2022-02-24 13:00:00,232.11,232.58,231.73,232.46,11517.0,213.7176,214.1503,213.3677,214.0398,11517.0
2022-02-24 13:10:00,232.3,232.45,231.84,232.06,8188.0,213.8925,214.0306,213.469,213.6715,8188.0
2022-02-24 13:20:00,232.06,232.06,230.8,230.84,13581.0,213.6715,213.6715,212.5114,212.5482,13581.0
2022-02-24 13:30:00,230.7,231.77,230.69,231.77,10537.0,212.4193,213.4045,212.4101,213.4045,10537.0
2022-02-24 13:40:00,231.87,232.59,230.91,232.56,9045.0,213.4966,214.1595,212.6127,214.1319,9045.0
2022-02-24 13:50:00,232.49,232.72,231.39,231.53,7815.0,214.0675,214.2792,213.0546,213.1835,7815.0
2022-02-24 14:00:00,231.63,231.91,231.02,231.02,12333.0,213.2756,213.5334,212.714,212.714,12333.0
2022-02-24 14:10:00,231.09,232.24,231.09,232.24,8424.0,212.7784,213.8373,212.7784,213.8373,8424.0
2022-02-24 14:20:00,232.13,232.22,231.89,232.12,7485.0,213.736,213.8189,213.515,213.7268,7485.0
2022-02-24 14:30:00,232.11,233.23,232.0,233.08,8876.0,213.7176,214.7488,213.6163,214.6107,8876.0
2022-02-24 14:40:00,233.06,233.32,232.52,233.32,9056.0,214.5923,214.8317,214.0951,214.8317,9056.0
2022-02-24 14:50:00,233.31,234.16,233.12,234.16,36977.0,214.8225,215.6051,214.6475,215.6051,36977.0
2022-02-24 15:00:00,234.17,235.29,234.07,234.43,58685.0,215.6143,216.6456,215.5223,215.8537,58685.0
2022-02-24 15:10:00,234.34,235.06,234.19,235.06,19424.0,215.7709,216.4338,215.6328,216.4338,19424.0
2022-02-24 15:20:00,235.06,235.06,234.1,234.2,23417.0,216.4338,216.4338,215.5499,215.642,23417.0
2022-02-24 15:30:00,234.28,235.88,234.16,235.84,21709.0,215.7156,217.1888,215.6051,217.152,21709.0
2022-02-24 15:40:00,235.87,235.88,234.88,234.98,33481.0,217.1796,217.1888,216.2681,216.3602,33481.0
2022-02-24 15:50:00,235.04,235.99,234.8,235.05,131196.0,216.4154,217.2901,216.1944,216.4246,131196.0
2022-02-25 09:30:00,236.42,237.79,236.3,237.52,26959.0,217.6861,218.9475,217.5756,218.6989,26959.0
2022-02-25 09:40:00,237.55,237.66,236.95,237.35,11193.0,218.7265,218.8278,218.1741,218.5424,11193.0
2022-02-25 09:50:00,237.61,237.75,236.77,236.87,8354.0,218.7818,218.9107,218.0083,218.1004,8354.0
2022-02-25 10:00:00,236.88,237.71,236.24,237.71,12790.0,218.1096,218.8738,217.5203,218.8738,12790.0
2022-02-25 10:10:00,237.61,238.13,236.76,238.04,12676.0,218.7818,219.2606,217.9991,219.1777,12676.0
2022-02-25 10:20:00,238.07,238.92,237.62,238.81,8940.0,219.2053,219.988,218.791,219.8867,8940.0
2022-02-25 10:30:00,238.7,239.25,238.39,239.25,17375.0,219.7854,220.2918,219.5,220.2918,17375.0
2022-02-25 10:40:00,239.39,239.99,239.35,239.89,12449.0,220.4207,220.9732,220.3839,220.8811,12449.0
2022-02-25 10:50:00,239.83,240.46,239.78,239.79,21282.0,220.8258,221.4059,220.7798,220.789,21282.0
2022-02-25 11:00:00,239.96,240.37,239.59,240.25,6382.0,220.9455,221.3231,220.6049,221.2126,6382.0
2022-02-25 11:10:00,240.19,240.6,239.94,240.35,8712.0,221.1573,221.5348,220.9271,221.3046,8712.0
2022-02-25 11:20:00,240.16,240.79,240.05,240.35,10867.0,221.1297,221.7098,221.0284,221.3046,10867.0
2022-02-25 11:30:00,240.34,240.35,239.49,239.98,14817.0,221.2954,221.3046,220.5128,220.964,14817.0
2022-02-25 11:40:00,240.08,240.51,239.54,239.59,20731.0,221.056,221.452,220.5588,220.6049,20731.0
2022-02-25 11:50:00,239.53,240.25,239.28,240.21,26378.0,220.5496,221.2126,220.3194,221.1757,26378.0
2022-02-25 12:00:00,240.25,240.25,239.31,239.38,16133.0,221.2126,221.2126,220.3471,220.4115,16133.0
2022-02-25 12:10:00,239.41,239.79,239.31,239.6,13248.0,220.4391,220.789,220.3471,220.6141,13248.0
2022-02-25 12:20:00,239.61,239.73,239.14,239.73,10198.0,220.6233,220.7338,220.1905,220.7338,10198.0
2022-02-25 12:30:00,239.74,240.08,239.64,239.75,11554.0,220.743,221.056,220.6509,220.7522,11554.0
2022-02-25 12:40:00,239.82,240.17,239.55,239.82,8841.0,220.8166,221.1389,220.568,220.8166,8841.0
2022-02-25 12:50:00,239.88,239.88,239.44,239.76,9277.0,220.8719,220.8719,220.4667,220.7614,9277.0
2022-02-25 13:00:00,239.78,240.03,239.56,239.7,9593.0,220.7798,221.01,220.5772,220.7061,9593.0
2022-02-25 13:10:00,239.73,240.23,239.54,240.15,16922.0,220.7338,221.1941,220.5588,221.1205,16922.0
2022-02-25 13:20:00,240.24,240.62,240.0,240.45,6212.0,221.2034,221.5532,220.9824,221.3967,6212.0
2022-02-25 13:30:00,240.54,240.91,240.34,240.61,12755.0,221.4796,221.8203,221.2954,221.544,12755.0
2022-02-25 13:40:00,240.7,241.39,240.7,241.13,8056.0,221.6269,222.2622,221.6269,222.0228,8056.0
2022-02-25 13:50:00,241.08,241.21,240.44,240.55,8512.0,221.9768,222.0965,221.3875,221.4888,8512.0
2022-02-25 14:00:00,240.49,240.7,240.1,240.1,10409.0,221.4335,221.6269,221.0745,221.0745,10409.0
2022-02-25 14:10:00,240.19,240.31,239.84,239.91,9659.0,221.1573,221.2678,220.8351,220.8995,9659.0
2022-02-25 14:20:00,240.01,240.51,240.01,240.34,10172.0,220.9916,221.452,220.9916,221.2954,10172.0
2022-02-25 14:30:00,240.42,240.61,239.77,239.79,14867.0,221.3691,221.544,220.7706,220.789,14867.0
2022-02-25 14:40:00,239.88,240.01,239.53,239.56,7912.0,220.8719,220.9916,220.5496,220.5772,7912.0
2022-02-25 14:50:00,239.49,239.7,239.03,239.28,7374.0,220.5128,220.7061,220.0892,220.3194,7374.0
2022-02-25 15:00:00,239.38,239.49,238.95,239.49,9400.0,220.4115,220.5128,220.0156,220.5128,9400.0
2022-02-25 15:10:00,239.61,240.04,239.33,239.92,8474.0,220.6233,221.0192,220.3655,220.9087,8474.0
2022-02-25 15:20:00,240.07,240.45,239.91,240.05,8973.0,221.0468,221.3967,220.8995,221.0284,8973.0
2022-02-25 15:30:00,240.05,240.19,239.32,239.7,15766.0,221.0284,221.1573,220.3563,220.7061,15766.0
2022-02-25 15:40:00,239.73,240.05,239.58,239.78,32713.0,220.7338,221.0284,220.5957,220.7798,32713.0
2022-02-25 15:50:00,240.07,240.45,239.75,240.38,86162.0,221.0468,221.3967,220.7522,221.3323,86162.0
2022-02-28 09:30:00,237.32,239.01,236.71,238.48,38373.0,218.5147,220.0708,217.9531,219.5828,38373.0
2022-02-28 09:40:00,238.52,238.78,237.0,237.51,15680.0,219.6197,219.859,218.2201,218.6897,15680.0
2022-02-28 09:50:00,237.69,238.41,237.11,237.35,22295.0,218.8554,219.5184,218.3214,218.5424,22295.0
2022-02-28 10:00:00,237.4,237.6,236.17,236.42,20589.0,218.5884,218.7726,217.4559,217.6861,20589.0
2022-02-28 10:10:00,236.26,236.26,234.91,235.04,19643.0,217.5387,217.5387,216.2957,216.4154,19643.0
2022-02-28 10:20:00,235.08,235.37,234.8,235.16,10351.0,216.4522,216.7193,216.1944,216.5259,10351.0
2022-02-28 10:30:00,234.97,236.08,234.97,236.01,13738.0,216.351,217.373,216.351,217.3085,13738.0
2022-02-28 10:40:00,236.11,236.14,234.75,234.76,26445.0,217.4006,217.4282,216.1484,216.1576,26445.0
2022-02-28 10:50:00,234.84,236.05,234.57,236.0,18773.0,216.2313,217.3454,215.9826,217.2993,18773.0
2022-02-28 11:00:00,236.15,236.73,236.15,236.25,12296.0,217.4374,217.9715,217.4374,217.5295,12296.0
2022-02-28 11:10:00,236.33,237.23,236.03,237.19,10038.0,217.6032,218.4319,217.327,218.395,10038.0
2022-02-28 11:20:00,237.15,238.24,237.15,238.06,13493.0,218.3582,219.3618,218.3582,219.1961,13493.0
2022-02-28 11:30:00,238.14,238.4,237.0,237.11,14078.0,219.2698,219.5092,218.2201,218.3214,14078.0
2022-02-28 11:40:00,237.18,237.75,236.79,236.79,15473.0,218.3858,218.9107,218.0267,218.0267,15473.0
2022-02-28 11:50:00,236.78,238.04,236.78,237.98,11022.0,218.0175,219.1777,218.0175,219.1224,11022.0
2022-02-28 12:00:00,238.07,238.28,236.58,236.58,8450.0,219.2053,219.3987,217.8334,217.8334,8450.0
2022-02-28 12:10:00,236.57,236.57,235.26,235.56,22580.0,217.8242,217.8242,216.618,216.8942,22580.0
2022-02-28 12:20:00,235.45,235.51,234.75,235.12,15012.0,216.7929,216.8482,216.1484,216.4891,15012.0
2022-02-28 12:30:00,235.17,235.51,235.02,235.36,9928.0,216.5351,216.8482,216.397,216.71,9928.0
2022-02-28 12:40:00,235.31,235.44,235.03,235.39,8127.0,216.664,216.7837,216.4062,216.7377,8127.0
2022-02-28 12:50:00,235.42,235.42,234.81,235.17,3906.0,216.7653,216.7653,216.2036,216.5351,3906.0
2022-02-28 13:00:00,235.15,235.62,235.14,235.57,7409.0,216.5167,216.9494,216.5075,216.9034,7409.0
2022-02-28 13:10:00,235.52,235.94,235.17,235.5,11778.0,216.8574,217.2441,216.5351,216.839,11778.0
2022-02-28 13:20:00,235.3,235.36,234.7,235.23,12933.0,216.6548,216.71,216.1023,216.5904,12933.0
2022-02-28 13:30:00,235.16,235.64,234.83,235.64,8848.0,216.5259,216.9679,216.222,216.9679,8848.0
2022-02-28 13:40:00,235.56,236.16,235.45,235.69,10305.0,216.8942,217.4467,216.7929,217.0139,10305.0
2022-02-28 13:50:00,236.25,236.5,235.92,235.92,4478.0,217.5295,217.7597,217.2257,217.2257,4478.0
2022-02-28 14:00:00,235.95,235.95,234.52,234.61,11266.0,217.2533,217.2533,215.9366,216.0195,11266.0
2022-02-28 14:10:00,234.71,234.83,234.28,234.83,6779.0,216.1116,216.222,215.7156,216.222,6779.0
2022-02-28 14:20:00,234.79,234.85,234.5,234.68,8463.0,216.1852,216.2405,215.9182,216.0839,8463.0
2022-02-28 14:30:00,234.57,234.71,234.29,234.29,5834.0,215.9826,216.1116,215.7248,215.7248,5834.0
2022-02-28 14:40:00,234.37,235.23,234.35,234.85,5082.0,215.7985,216.5904,215.7801,216.2405,5082.0
2022-02-28 14:50:00,234.79,235.05,234.64,234.82,6660.0,216.1852,216.4246,216.0471,216.2128,6660.0
2022-02-28 15:00:00,234.75,234.75,234.03,234.54,10532.0,216.1484,216.1484,215.4854,215.955,10532.0
2022-02-28 15:10:00,234.48,234.59,234.11,234.33,11416.0,215.8998,216.0011,215.5591,215.7617,11416.0
2022-02-28 15:20:00,234.27,235.1,234.27,234.72,23523.0,215.7064,216.4707,215.7064,216.1208,23523.0
2022-02-28 15:30:00,234.67,234.67,234.0,234.5,27082.0,216.0747,216.0747,215.4578,215.9182,27082.0
2022-02-28 15:40:00,234.49,235.79,234.49,235.45,27774.0,215.909,217.106,215.909,216.7929,27774.0
2022-02-28 15:50:00,235.38,236.59,235.35,236.41,95128.0,216.7285,217.8426,216.7008,217.6768,95128.0
2022-03-01 09:30:00,235.95,236.89,235.64,236.27,32509.0,217.2533,218.1188,216.9679,217.5479,32509.0
2022-03-01 09:40:00,236.19,236.2,235.46,235.73,11380.0,217.4743,217.4835,216.8021,217.0507,11380.0
2022-03-01 09:50:00,235.73,235.87,233.7,233.74,13098.0,217.0507,217.1796,215.1816,215.2184,13098.0
2022-03-01 10:00:00,233.78,234.28,233.09,233.56,12354.0,215.2552,215.7156,214.6199,215.0527,12354.0
2022-03-01 10:10:00,233.05,233.06,232.24,232.41,27445.0,214.5831,214.5923,213.8373,213.9938,27445.0
2022-03-01 10:20:00,232.47,232.71,231.33,231.99,25780.0,214.0491,214.27,212.9994,213.6071,25780.0
2022-03-01 10:30:00,232.06,232.14,231.28,231.46,8237.0,213.6715,213.7452,212.9533,213.1191,8237.0
2022-03-01 10:40:00,231.2,231.3,230.53,231.02,13548.0,212.8797,212.9718,212.2628,212.714,13548.0
2022-03-01 10:50:00,231.19,231.58,230.87,231.3,6759.0,212.8705,213.2296,212.5758,212.9718,6759.0
2022-03-01 11:00:00,231.38,232.41,231.38,231.83,6316.0,213.0454,213.9938,213.0454,213.4598,6316.0
2022-03-01 11:10:00,231.9,232.31,231.35,231.35,12859.0,213.5242,213.9017,213.0178,213.0178,12859.0
2022-03-01 11:20:00,231.42,231.68,231.15,231.4,51670.0,213.0823,213.3217,212.8337,213.0638,51670.0
2022-03-01 11:30:00,231.57,231.6,230.72,231.02,15574.0,213.2204,213.248,212.4377,212.714,15574.0
2022-03-01 11:40:00,231.16,231.16,230.44,230.59,33105.0,212.8429,212.8429,212.1799,212.318,33105.0
2022-03-01 11:50:00,230.73,230.73,230.01,230.34,13740.0,212.4469,212.4469,211.784,212.0878,13740.0
2022-03-01 12:00:00,230.33,230.44,229.86,230.01,11878.0,212.0786,212.1799,211.6459,211.784,11878.0
2022-03-01 12:10:00,229.99,230.8,229.69,230.6,19153.0,211.7656,212.5114,211.4893,212.3272,19153.0
2022-03-01 12:20:00,230.55,230.68,230.14,230.53,7696.0,212.2812,212.4009,211.9037,212.2628,7696.0
2022-03-01 12:30:00,230.46,231.05,230.27,230.69,14621.0,212.1983,212.7416,212.0234,212.4101,14621.0
2022-03-01 12:40:00,230.8,231.28,230.68,231.28,24152.0,212.5114,212.9533,212.4009,212.9533,24152.0
2022-03-01 12:50:00,231.25,231.29,230.93,231.18,18189.0,212.9257,212.9626,212.6311,212.8613,18189.0
2022-03-01 13:00:00,231.17,231.37,230.78,230.99,11655.0,212.8521,213.0362,212.493,212.6863,11655.0
2022-03-01 13:10:00,231.0,231.0,230.34,230.44,8014.0,212.6955,212.6955,212.0878,212.1799,8014.0
2022-03-01 13:20:00,230.47,230.53,229.5,229.64,19543.0,212.2075,212.2628,211.3144,211.4433,19543.0
2022-03-01 13:30:00,229.85,230.38,229.56,230.31,5612.0,211.6367,212.1247,211.3696,212.0602,5612.0
2022-03-01 13:40:00,230.29,230.53,229.71,229.92,19641.0,212.0418,212.2628,211.5078,211.7011,19641.0
2022-03-01 13:50:00,229.93,230.2,229.75,229.81,21472.0,211.7103,211.9589,211.5446,211.5998,21472.0
2022-03-01 14:00:00,229.7,230.13,229.24,229.64,10194.0,211.4985,211.8945,211.075,211.4433,10194.0
2022-03-01 14:10:00,229.61,230.18,229.24,230.09,14937.0,211.4157,211.9405,211.075,211.8576,14937.0
2022-03-01 14:20:00,230.01,230.47,229.82,230.34,38441.0,211.784,212.2075,211.609,212.0878,38441.0
2022-03-01 14:30:00,230.28,230.66,230.23,230.55,16523.0,212.0326,212.3825,211.9866,212.2812,16523.0
2022-03-01 14:40:00,230.61,230.75,230.2,230.2,67690.0,212.3364,212.4653,211.9589,211.9589,67690.0
2022-03-01 14:50:00,230.22,230.28,229.76,229.97,18779.0,211.9773,212.0326,211.5538,211.7472,18779.0
2022-03-01 15:00:00,229.87,230.96,229.87,230.31,49555.0,211.6551,212.6587,211.6551,212.0602,49555.0
2022-03-01 15:10:00,230.35,230.9,230.16,230.8,100771.0,212.097,212.6035,211.9221,212.5114,100771.0
2022-03-01 15:20:00,230.68,231.0,230.57,230.6,41582.0,212.4009,212.6955,212.2996,212.3272,41582.0
2022-03-01 15:30:00,230.65,231.05,230.35,231.0,45578.0,212.3733,212.7416,212.097,212.6955,45578.0
2022-03-01 15:40:00,230.96,231.79,230.32,230.38,79096.0,212.6587,213.4229,212.0694,212.1247,79096.0
2022-03-01 15:50:00,230.24,231.06,230.05,230.61,260783.0,211.9958,212.7508,211.8208,212.3364,260783.0
2022-03-02 09:30:00,232.26,232.77,230.47,230.91,89924.0,213.8557,214.3253,212.2075,212.6127,89924.0
2022-03-02 09:40:00,231.05,231.94,230.76,231.63,28641.0,212.7416,213.5611,212.4746,213.2756,28641.0
2022-03-02 09:50:00,231.59,232.08,230.91,231.99,45565.0,213.2388,213.69,212.6127,213.6071,45565.0
2022-03-02 10:00:00,231.96,232.86,230.25,230.27,23163.0,213.5795,214.4081,212.005,212.0234,23163.0
2022-03-02 10:10:00,230.25,230.79,230.11,230.34,75933.0,212.005,212.5022,211.8761,212.0878,75933.0
2022-03-02 10:20:00,230.43,231.75,230.36,231.53,48394.0,212.1707,213.3861,212.1062,213.1835,48394.0
2022-03-02 10:30:00,231.61,231.78,230.93,231.23,39854.0,213.2572,213.4137,212.6311,212.9073,39854.0
2022-03-02 10:40:00,231.33,231.44,229.9,230.25,63204.0,212.9994,213.1007,211.6827,212.005,63204.0
2022-03-02 10:50:00,230.27,231.25,229.78,231.16,52721.0,212.0234,212.9257,211.5722,212.8429,52721.0
2022-03-02 11:00:00,231.17,232.66,231.17,232.63,31372.0,212.8521,214.224,212.8521,214.1964,31372.0
2022-03-02 11:10:00,232.6,233.66,232.6,233.54,39759.0,214.1688,215.1448,214.1688,215.0343,39759.0
2022-03-02 11:20:00,233.52,233.91,232.75,233.27,55030.0,215.0159,215.3749,214.3069,214.7857,55030.0
2022-03-02 11:30:00,233.36,234.06,232.77,233.15,39387.0,214.8685,215.5131,214.3253,214.6752,39387.0
2022-03-02 11:40:00,233.16,233.3,232.49,232.72,40831.0,214.6844,214.8133,214.0675,214.2792,40831.0
2022-03-02 11:50:00,232.72,233.4,232.24,233.09,60754.0,214.2792,214.9054,213.8373,214.6199,60754.0
2022-03-02 12:00:00,233.09,233.79,232.9,233.09,75748.0,214.6199,215.2645,214.445,214.6199,75748.0
2022-03-02 12:10:00,233.05,233.27,232.71,233.19,31290.0,214.5831,214.7857,214.27,214.712,31290.0
2022-03-02 12:20:00,233.17,233.6,232.81,233.5,33898.0,214.6936,215.0895,214.3621,214.9974,33898.0
2022-03-02 12:30:00,233.54,233.66,233.22,233.5,24012.0,215.0343,215.1448,214.7396,214.9974,24012.0
2022-03-02 12:40:00,233.62,233.81,233.41,233.5,22162.0,215.1079,215.2829,214.9146,214.9974,22162.0
2022-03-02 12:50:00,233.49,233.5,232.86,233.45,72050.0,214.9882,214.9974,214.4081,214.9514,72050.0
2022-03-02 13:00:00,233.62,234.42,233.62,233.93,51406.0,215.1079,215.8445,215.1079,215.3934,51406.0
2022-03-02 13:10:00,233.89,234.12,233.52,233.52,20583.0,215.3565,215.5683,215.0159,215.0159,20583.0
2022-03-02 13:20:00,233.58,234.03,233.36,233.93,29316.0,215.0711,215.4854,214.8685,215.3934,29316.0
2022-03-02 13:30:00,233.99,233.99,233.71,233.78,33339.0,215.4486,215.4486,215.1908,215.2552,33339.0
2022-03-02 13:40:00,233.81,234.42,233.6,234.0,24828.0,215.2829,215.8445,215.0895,215.4578,24828.0
2022-03-02 13:50:00,234.02,234.26,233.82,234.0,35101.0,215.4762,215.6972,215.2921,215.4578,35101.0
2022-03-02 14:00:00,234.04,234.24,233.82,234.04,20762.0,215.4946,215.6788,215.2921,215.4946,20762.0
2022-03-02 14:10:00,234.08,234.17,233.9,234.09,31675.0,215.5315,215.6143,215.3657,215.5407,31675.0
2022-03-02 14:20:00,234.09,234.25,233.75,234.07,29587.0,215.5407,215.688,215.2276,215.5223,29587.0
2022-03-02 14:30:00,234.01,234.01,233.26,233.34,30177.0,215.467,215.467,214.7765,214.8501,30177.0
2022-03-02 14:40:00,233.35,234.55,233.35,233.93,28453.0,214.8593,215.9642,214.8593,215.3934,28453.0
2022-03-02 14:50:00,233.96,234.26,233.28,233.43,18028.0,215.421,215.6972,214.7949,214.933,18028.0
2022-03-02 15:00:00,233.36,234.07,233.24,233.45,36080.0,214.8685,215.5223,214.758,214.9514,36080.0
2022-03-02 15:10:00,233.49,233.96,233.42,233.96,20468.0,214.9882,215.421,214.9238,215.421,20468.0
2022-03-02 15:20:00,233.87,233.88,233.3,233.63,64136.0,215.3381,215.3473,214.8133,215.1171,64136.0
2022-03-02 15:30:00,233.63,234.28,233.57,233.73,116908.0,215.1171,215.7156,215.0619,215.2092,116908.0
2022-03-02 15:40:00,233.74,233.97,233.25,233.72,65962.0,215.2184,215.4302,214.7672,215.2,65962.0
2022-03-02 15:50:00,233.8,233.95,233.09,233.33,194929.0,215.2737,215.4118,214.6199,214.8409,194929.0
2022-03-03 09:30:00,235.61,235.76,233.68,234.3,26437.0,216.9402,217.0784,215.1632,215.734,26437.0
2022-03-03 09:40:00,234.54,235.24,234.24,234.62,16047.0,215.955,216.5996,215.6788,216.0287,16047.0
2022-03-03 09:50:00,234.63,235.2,234.45,234.68,7803.0,216.0379,216.5627,215.8722,216.0839,7803.0
2022-03-03 10:00:00,234.43,234.79,233.48,234.07,10751.0,215.8537,216.1852,214.979,215.5223,10751.0
2022-03-03 10:10:00,234.07,234.24,233.4,233.57,17489.0,215.5223,215.6788,214.9054,215.0619,17489.0
2022-03-03 10:20:00,233.86,233.86,233.17,233.36,11968.0,215.3289,215.3289,214.6936,214.8685,11968.0
2022-03-03 10:30:00,233.2,233.52,232.86,233.52,14318.0,214.7212,215.0159,214.4081,215.0159,14318.0
2022-03-03 10:40:00,233.46,233.77,232.85,232.9,27303.0,214.9606,215.246,214.3989,214.445,27303.0
2022-03-03 10:50:00,232.97,232.97,231.64,231.79,15487.0,214.5094,214.5094,213.2848,213.4229,15487.0
2022-03-03 11:00:00,231.91,232.01,231.39,231.39,14658.0,213.5334,213.6255,213.0546,213.0546,14658.0
2022-03-03 11:10:00,231.49,231.57,230.5,230.54,22094.0,213.1467,213.2204,212.2352,212.272,22094.0
2022-03-03 11:20:00,230.69,231.43,230.6,231.17,14352.0,212.4101,213.0915,212.3272,212.8521,14352.0
2022-03-03 11:30:00,231.13,231.22,230.75,230.84,9400.0,212.8152,212.8981,212.4653,212.5482,9400.0
2022-03-03 11:40:00,230.89,231.46,230.73,230.92,6377.0,212.5943,213.1191,212.4469,212.6219,6377.0
2022-03-03 11:50:00,231.02,231.25,230.64,231.07,12415.0,212.714,212.9257,212.3641,212.76,12415.0
2022-03-03 12:00:00,230.94,231.14,230.78,231.0,11349.0,212.6403,212.8244,212.493,212.6955,11349.0
2022-03-03 12:10:00,231.07,231.64,230.91,231.22,20541.0,212.76,213.2848,212.6127,212.8981,20541.0
2022-03-03 12:20:00,230.98,231.4,230.6,230.6,9704.0,212.6771,213.0638,212.3272,212.3272,9704.0
2022-03-03 12:30:00,230.84,232.48,230.74,231.37,31012.0,212.5482,214.0583,212.4561,213.0362,31012.0
2022-03-03 12:40:00,231.48,231.48,230.91,231.06,18588.0,213.1375,213.1375,212.6127,212.7508,18588.0
2022-03-03 12:50:00,231.06,231.24,230.96,231.14,14866.0,212.7508,212.9165,212.6587,212.8244,14866.0
2022-03-03 13:00:00,231.07,231.55,231.04,231.12,13503.0,212.76,213.202,212.7324,212.806,13503.0
2022-03-03 13:10:00,231.01,231.48,230.92,230.96,18518.0,212.7047,213.1375,212.6219,212.6587,18518.0
2022-03-03 13:20:00,230.91,231.59,230.91,231.48,11191.0,212.6127,213.2388,212.6127,213.1375,11191.0
2022-03-03 13:30:00,231.62,231.62,230.97,230.97,16854.0,213.2664,213.2664,212.6679,212.6679,16854.0
2022-03-03 13:40:00,230.99,231.55,230.91,231.15,14329.0,212.6863,213.202,212.6127,212.8337,14329.0
2022-03-03 13:50:00,231.2,232.14,231.2,231.97,32527.0,212.8797,213.7452,212.8797,213.5887,32527.0
2022-03-03 14:00:00,231.91,232.82,231.87,232.66,27732.0,213.5334,214.3713,213.4966,214.224,27732.0
2022-03-03 14:10:00,232.66,233.77,232.4,233.63,32551.0,214.224,215.246,213.9846,215.1171,32551.0
2022-03-03 14:20:00,233.55,233.59,233.12,233.43,26344.0,215.0435,215.0803,214.6475,214.933,26344.0
2022-03-03 14:30:00,233.38,233.38,232.79,233.09,45608.0,214.8869,214.8869,214.3437,214.6199,45608.0
2022-03-03 14:40:00,233.09,233.25,232.67,232.7,25869.0,214.6199,214.7672,214.2332,214.2608,25869.0
2022-03-03 14:50:00,232.73,232.96,232.35,232.4,93505.0,214.2885,214.5002,213.9386,213.9846,93505.0
2022-03-03 15:00:00,232.39,232.4,231.54,231.75,16185.0,213.9754,213.9846,213.1927,213.3861,16185.0
2022-03-03 15:10:00,231.7,232.34,231.65,232.06,14188.0,213.3401,213.9294,213.294,213.6715,14188.0
2022-03-03 15:20:00,232.01,232.14,231.62,232.1,11396.0,213.6255,213.7452,213.2664,213.7084,11396.0
2022-03-03 15:30:00,232.1,232.19,231.44,231.99,22220.0,213.7084,213.7912,213.1007,213.6071,22220.0
2022-03-03 15:40:00,231.82,231.95,231.21,231.36,29532.0,213.4506,213.5703,212.8889,213.027,29532.0
2022-03-03 15:50:00,231.6,232.14,231.35,231.96,67503.0,213.248,213.7452,213.0178,213.5795,67503.0
2022-03-04 09:30:00,229.5,231.87,229.13,230.08,55804.0,211.3144,213.4966,210.9737,211.8484,55804.0
2022-03-04 09:40:00,229.8,230.08,228.5,228.58,10502.0,211.5906,211.8484,210.3936,210.4673,10502.0
2022-03-04 09:50:00,228.35,228.9,227.77,228.26,11666.0,210.2555,210.7619,209.7215,210.1727,11666.0
2022-03-04 10:00:00,228.25,228.39,226.86,226.99,11819.0,210.1634,210.2924,208.8836,209.0033,11819.0
2022-03-04 10:10:00,227.0,227.25,225.9,226.17,26145.0,209.0125,209.2427,207.9997,208.2483,26145.0
2022-03-04 10:20:00,226.16,226.36,225.14,226.22,36576.0,208.2391,208.4232,207.2999,208.2943,36576.0
2022-03-04 10:30:00,226.22,226.72,225.31,226.7,15260.0,208.2943,208.7547,207.4564,208.7363,15260.0
2022-03-04 10:40:00,226.53,226.53,226.0,226.25,8029.0,208.5797,208.5797,208.0917,208.3219,8029.0
2022-03-04 10:50:00,226.38,227.19,226.38,226.6,6270.0,208.4416,209.1874,208.4416,208.6442,6270.0
2022-03-04 11:00:00,226.7,226.79,225.9,226.53,6761.0,208.7363,208.8191,207.9997,208.5797,6761.0
2022-03-04 11:10:00,226.54,226.69,226.25,226.61,12398.0,208.5889,208.7271,208.3219,208.6534,12398.0
2022-03-04 11:20:00,226.58,226.58,225.73,226.02,17635.0,208.6258,208.6258,207.8431,208.1102,17635.0
2022-03-04 11:30:00,226.09,226.12,225.36,225.98,18644.0,208.1746,208.2022,207.5025,208.0733,18644.0
2022-03-04 11:40:00,226.09,226.75,225.9,226.34,18195.0,208.1746,208.7823,207.9997,208.4048,18195.0
2022-03-04 11:50:00,226.38,226.53,226.04,226.48,12793.0,208.4416,208.5797,208.1286,208.5337,12793.0
2022-03-04 12:00:00,226.29,226.7,226.25,226.49,22523.0,208.3588,208.7363,208.3219,208.5429,22523.0
2022-03-04 12:10:00,226.51,227.57,226.51,227.01,41475.0,208.5613,209.5373,208.5613,209.0217,41475.0
2022-03-04 12:20:00,227.12,227.42,226.79,227.23,28399.0,209.123,209.3992,208.8191,209.2243,28399.0
2022-03-04 12:30:00,227.24,227.59,227.02,227.22,10157.0,209.2335,209.5557,209.0309,209.2151,10157.0
2022-03-04 12:40:00,227.18,227.42,227.03,227.3,11102.0,209.1782,209.3992,209.0401,209.2887,11102.0
2022-03-04 12:50:00,227.31,227.89,227.15,227.6,29553.0,209.2979,209.832,209.1506,209.565,29553.0
2022-03-04 13:00:00,227.6,227.81,227.42,227.53,33724.0,209.565,209.7583,209.3992,209.5005,33724.0
2022-03-04 13:10:00,227.44,227.59,226.89,226.9,14310.0,209.4176,209.5557,208.9112,208.9204,14310.0
2022-03-04 13:20:00,227.11,227.11,226.71,226.9,18026.0,209.1138,209.1138,208.7455,208.9204,18026.0
2022-03-04 13:30:00,227.03,227.22,226.91,227.15,12481.0,209.0401,209.2151,208.9296,209.1506,12481.0
2022-03-04 13:40:00,227.11,227.13,226.63,227.04,6392.0,209.1138,209.1322,208.6718,209.0493,6392.0
2022-03-04 13:50:00,227.0,227.19,226.51,226.62,9764.0,209.0125,209.1874,208.5613,208.6626,9764.0
2022-03-04 14:00:00,226.69,226.99,226.42,226.92,10408.0,208.7271,209.0033,208.4785,208.9388,10408.0
2022-03-04 14:10:00,226.74,226.85,226.37,226.75,14245.0,208.7731,208.8744,208.4324,208.7823,14245.0
2022-03-04 14:20:00,226.77,227.63,226.77,227.44,21606.0,208.8007,209.5926,208.8007,209.4176,21606.0
2022-03-04 14:30:00,227.48,227.52,227.11,227.4,19483.0,209.4545,209.4913,209.1138,209.3808,19483.0
2022-03-04 14:40:00,227.21,227.46,226.78,226.78,8555.0,209.2059,209.436,208.8099,208.8099,8555.0
2022-03-04 14:50:00,226.9,227.14,226.36,226.42,10774.0,208.9204,209.1414,208.4232,208.4785,10774.0
2022-03-04 15:00:00,226.52,227.16,226.47,226.97,8274.0,208.5705,209.1598,208.5245,208.9849,8274.0
2022-03-04 15:10:00,227.04,227.31,226.53,227.12,12232.0,209.0493,209.2979,208.5797,209.123,12232.0
2022-03-04 15:20:00,227.06,227.57,226.84,227.11,16138.0,209.0677,209.5373,208.8652,209.1138,16138.0
2022-03-04 15:30:00,227.35,227.35,226.85,227.12,22454.0,209.3348,209.3348,208.8744,209.123,22454.0
2022-03-04 15:40:00,227.08,227.6,226.95,227.15,31051.0,209.0862,209.565,208.9665,209.1506,31051.0
2022-03-04 15:50:00,227.19,228.57,227.03,228.42,107000.0,209.1874,210.4581,209.0401,210.32,107000.0
2022-03-07 09:30:00,229.28,229.67,227.09,227.56,57861.0,211.1118,211.4709,209.0954,209.5281,57861.0
2022-03-07 09:40:00,227.99,228.04,226.51,227.04,22320.0,209.924,209.9701,208.5613,209.0493,22320.0
2022-03-07 09:50:00,227.04,227.49,226.61,226.63,11713.0,209.0493,209.4637,208.6534,208.6718,11713.0
2022-03-07 10:00:00,226.21,227.48,226.2,227.11,23366.0,208.2851,209.4545,208.2759,209.1138,23366.0
2022-03-07 10:10:00,226.97,227.05,225.52,225.54,29325.0,208.9849,209.0585,207.6498,207.6682,29325.0
2022-03-07 10:20:00,225.6,225.68,224.57,225.13,25679.0,207.7234,207.7971,206.775,207.2907,25679.0
2022-03-07 10:30:00,225.06,225.65,224.96,225.42,12253.0,207.2262,207.7695,207.1341,207.5577,12253.0
2022-03-07 10:40:00,225.25,225.37,223.7,223.78,26914.0,207.4012,207.5117,205.974,206.0476,26914.0
2022-03-07 10:50:00,223.79,224.39,223.5,223.83,24916.0,206.0569,206.6093,205.7898,206.0937,24916.0
2022-03-07 11:00:00,223.8,224.77,223.44,224.57,10420.0,206.0661,206.9592,205.7346,206.775,10420.0
2022-03-07 11:10:00,224.5,224.65,223.7,224.28,11726.0,206.7106,206.8487,205.974,206.508,11726.0
2022-03-07 11:20:00,224.29,224.46,223.8,223.8,10750.0,206.5172,206.6738,206.0661,206.0661,10750.0
2022-03-07 11:30:00,223.77,223.87,223.34,223.68,15128.0,206.0384,206.1305,205.6425,205.9556,15128.0
2022-03-07 11:40:00,223.47,224.29,223.03,224.15,15531.0,205.7622,206.5172,205.3571,206.3883,15531.0
2022-03-07 11:50:00,224.07,224.07,223.38,223.68,16627.0,206.3147,206.3147,205.6793,205.9556,16627.0
2022-03-07 12:00:00,223.79,224.25,223.56,223.77,24642.0,206.0569,206.4804,205.8451,206.0384,24642.0
2022-03-07 12:10:00,223.77,223.94,223.27,223.43,21290.0,206.0384,206.195,205.5781,205.7254,21290.0
2022-03-07 12:20:00,223.4,223.73,223.21,223.59,20169.0,205.6978,206.0016,205.5228,205.8727,20169.0
2022-03-07 12:30:00,223.63,223.71,223.31,223.5,17663.0,205.9095,205.9832,205.6149,205.7898,17663.0
2022-03-07 12:40:00,223.59,224.04,223.23,224.04,15135.0,205.8727,206.287,205.5412,206.287,15135.0
2022-03-07 12:50:00,223.85,224.55,223.4,223.65,19325.0,206.1121,206.7566,205.6978,205.928,19325.0
2022-03-07 13:00:00,223.66,224.3,223.65,223.75,13833.0,205.9372,206.5264,205.928,206.02,13833.0
2022-03-07 13:10:00,223.74,223.74,222.98,223.09,12398.0,206.0108,206.0108,205.311,205.4123,12398.0
2022-03-07 13:20:00,223.12,224.46,223.03,224.34,37354.0,205.4399,206.6738,205.3571,206.5633,37354.0
2022-03-07 13:30:00,224.26,224.61,223.7,224.12,16106.0,206.4896,206.8119,205.974,206.3607,16106.0
2022-03-07 13:40:00,224.19,224.39,223.19,223.41,21249.0,206.4252,206.6093,205.5044,205.707,21249.0
2022-03-07 13:50:00,223.53,223.91,223.3,223.9,8466.0,205.8175,206.1673,205.6057,206.1581,8466.0
2022-03-07 14:00:00,224.02,224.13,223.2,223.81,16787.0,206.2686,206.3699,205.5136,206.0753,16787.0
2022-03-07 14:10:00,223.75,223.84,223.14,223.21,9936.0,206.02,206.1029,205.4584,205.5228,9936.0
2022-03-07 14:20:00,223.26,223.32,222.6,222.98,10259.0,205.5689,205.6241,204.9612,205.311,10259.0
2022-03-07 14:30:00,222.82,223.07,222.69,222.89,18740.0,205.1637,205.3939,205.044,205.2282,18740.0
2022-03-07 14:40:00,222.99,223.0,222.33,222.56,10965.0,205.3202,205.3295,204.7125,204.9243,10965.0
2022-03-07 14:50:00,222.62,222.74,222.2,222.25,17526.0,204.9796,205.0901,204.5928,204.6389,17526.0
2022-03-07 15:00:00,222.31,222.32,221.82,222.08,14399.0,204.6941,204.7033,204.243,204.4824,14399.0
2022-03-07 15:10:00,222.09,222.17,221.7,222.01,9550.0,204.4916,204.5652,204.1325,204.4179,9550.0
2022-03-07 15:20:00,222.08,222.61,221.93,222.37,25093.0,204.4824,204.9704,204.3442,204.7494,25093.0
2022-03-07 15:30:00,222.31,222.32,221.72,221.88,24200.0,204.6941,204.7033,204.1509,204.2982,24200.0
2022-03-07 15:40:00,221.89,222.09,221.17,221.25,39542.0,204.3074,204.4916,203.6445,203.7181,39542.0
2022-03-07 15:50:00,221.29,222.14,221.0,221.44,202123.0,203.755,204.5376,203.4879,203.8931,202123.0
2022-03-08 09:30:00,221.51,222.5,220.76,221.79,35071.0,203.9575,204.8691,203.267,204.2153,35071.0
2022-03-08 09:40:00,220.88,221.74,220.62,220.75,15822.0,203.3774,204.1693,203.138,203.2577,15822.0
2022-03-08 09:50:00,220.57,220.9,219.06,219.19,27435.0,203.092,203.3959,201.7017,201.8214,27435.0
2022-03-08 10:00:00,219.08,219.1,217.64,217.96,37066.0,201.7201,201.7385,200.3942,200.6888,37066.0
2022-03-08 10:10:00,217.97,218.79,217.55,218.67,36675.0,200.698,201.4531,200.3113,201.3426,36675.0
2022-03-08 10:20:00,218.68,218.68,216.67,216.67,18113.0,201.3518,201.3518,199.501,199.501,18113.0
2022-03-08 10:30:00,216.92,217.35,216.24,216.72,22678.0,199.7312,200.1272,199.1051,199.5471,22678.0
2022-03-08 10:40:00,216.7,217.82,216.65,217.81,21893.0,199.5287,200.5599,199.4826,200.5507,21893.0
2022-03-08 10:50:00,217.71,218.69,217.31,218.38,20082.0,200.4586,201.361,200.0903,201.0755,20082.0
2022-03-08 11:00:00,218.33,218.92,218.04,218.7,9247.0,201.0295,201.5728,200.7625,201.3702,9247.0
2022-03-08 11:10:00,218.64,219.16,218.57,219.16,7180.0,201.3149,201.7937,201.2505,201.7937,7180.0
2022-03-08 11:20:00,219.24,219.24,218.2,218.33,8818.0,201.8674,201.8674,200.9098,201.0295,8818.0
2022-03-08 11:30:00,218.25,218.36,217.62,218.23,10429.0,200.9558,201.0571,200.3758,200.9374,10429.0
2022-03-08 11:40:00,218.23,219.45,218.12,219.21,15828.0,200.9374,202.0608,200.8361,201.8398,15828.0
2022-03-08 11:50:00,219.3,220.1,219.1,219.99,23418.0,201.9226,202.6593,201.7385,202.558,23418.0
2022-03-08 12:00:00,220.06,221.94,220.03,221.56,47129.0,202.6224,204.3535,202.5948,204.0036,47129.0
2022-03-08 12:10:00,221.67,223.12,221.66,222.91,49439.0,204.1048,205.4399,204.0956,205.2466,49439.0
2022-03-08 12:20:00,222.95,223.22,222.31,223.2,29776.0,205.2834,205.532,204.6941,205.5136,29776.0
2022-03-08 12:30:00,223.16,224.38,222.77,224.38,26115.0,205.4768,206.6001,205.1177,206.6001,26115.0
2022-03-08 12:40:00,224.38,224.51,223.86,224.31,33179.0,206.6001,206.7198,206.1213,206.5357,33179.0
2022-03-08 12:50:00,224.19,224.88,223.9,224.7,34832.0,206.4252,207.0605,206.1581,206.8947,34832.0
2022-03-08 13:00:00,224.64,225.11,224.04,224.11,73114.0,206.8395,207.2723,206.287,206.3515,73114.0
2022-03-08 13:10:00,224.08,224.66,223.5,223.74,42714.0,206.3239,206.8579,205.7898,206.0108,42714.0
2022-03-08 13:20:00,223.76,223.76,222.87,222.96,22880.0,206.0292,206.0292,205.2098,205.2926,22880.0
2022-03-08 13:30:00,222.78,222.81,221.35,221.37,21705.0,205.1269,205.1545,203.8102,203.8286,21705.0
2022-03-08 13:40:00,221.35,221.67,220.71,220.96,17702.0,203.8102,204.1048,203.2209,203.4511,17702.0
2022-03-08 13:50:00,220.94,221.03,219.85,219.85,23319.0,203.4327,203.5156,202.4291,202.4291,23319.0
2022-03-08 14:00:00,219.83,220.26,219.22,219.76,14052.0,202.4106,202.8066,201.849,202.3462,14052.0
2022-03-08 14:10:00,219.82,220.19,219.26,219.94,8802.0,202.4014,202.7421,201.8858,202.5119,8802.0
2022-03-08 14:20:00,219.86,220.76,219.43,220.55,9068.0,202.4383,203.267,202.0423,203.0736,9068.0
2022-03-08 14:30:00,220.62,220.89,219.91,220.63,11535.0,203.138,203.3867,202.4843,203.1473,11535.0
2022-03-08 14:40:00,220.75,221.57,220.53,221.55,22097.0,203.2577,204.0128,203.0552,203.9944,22097.0
2022-03-08 14:50:00,221.47,221.47,220.51,220.87,12488.0,203.9207,203.9207,203.0368,203.3682,12488.0
2022-03-08 15:00:00,220.92,221.5,220.55,221.35,8081.0,203.4143,203.9483,203.0736,203.8102,8081.0
2022-03-08 15:10:00,221.28,221.48,220.39,220.93,20829.0,203.7457,203.9299,202.9263,203.4235,20829.0
2022-03-08 15:20:00,221.0,221.38,220.27,220.27,27984.0,203.4879,203.8378,202.8158,202.8158,27984.0
2022-03-08 15:30:00,220.31,220.33,219.55,220.16,19417.0,202.8526,202.871,202.1528,202.7145,19417.0
2022-03-08 15:40:00,220.11,220.39,219.2,219.32,36318.0,202.6685,202.9263,201.8306,201.9411,36318.0
2022-03-08 15:50:00,219.23,220.15,218.67,218.72,97305.0,201.8582,202.7053,201.3426,201.3886,97305.0
2022-03-09 09:30:00,225.26,227.27,224.52,224.59,36545.0,207.4104,209.2611,206.729,206.7935,36545.0
2022-03-09 09:40:00,224.85,226.37,224.45,226.14,26995.0,207.0329,208.4324,206.6646,208.2206,26995.0
2022-03-09 09:50:00,226.01,226.17,225.1,225.37,25534.0,208.1009,208.2483,207.2631,207.5117,25534.0
2022-03-09 10:00:00,225.48,227.42,225.16,227.11,40466.0,207.6129,209.3992,207.3183,209.1138,40466.0
2022-03-09 10:10:00,227.18,227.18,226.07,226.58,17626.0,209.1782,209.1782,208.1562,208.6258,17626.0
2022-03-09 10:20:00,226.51,227.32,226.51,226.97,22577.0,208.5613,209.3071,208.5613,208.9849,22577.0
2022-03-09 10:30:00,226.77,227.24,226.23,227.17,22228.0,208.8007,209.2335,208.3035,209.169,22228.0
2022-03-09 10:40:00,227.15,227.27,226.39,227.15,12589.0,209.1506,209.2611,208.4508,209.1506,12589.0
2022-03-09 10:50:00,227.14,228.63,227.14,228.36,24620.0,209.1414,210.5133,209.1414,210.2647,24620.0
2022-03-09 11:00:00,228.44,228.46,227.67,227.99,10653.0,210.3384,210.3568,209.6294,209.924,10653.0
2022-03-09 11:10:00,227.75,228.02,227.43,227.73,15936.0,209.7031,209.9517,209.4084,209.6847,15936.0
2022-03-09 11:20:00,227.68,228.26,227.36,227.9,12920.0,209.6386,210.1727,209.344,209.8412,12920.0
2022-03-09 11:30:00,227.97,229.68,227.85,229.59,11514.0,209.9056,211.4801,209.7951,211.3973,11514.0
2022-03-09 11:40:00,229.59,229.7,229.17,229.33,21216.0,211.3973,211.4985,211.0105,211.1579,21216.0
2022-03-09 11:50:00,229.37,229.53,228.95,229.08,19585.0,211.1947,211.342,210.808,210.9277,19585.0
2022-03-09 12:00:00,229.03,229.1,228.77,229.04,11427.0,210.8816,210.9461,210.6422,210.8908,11427.0
2022-03-09 12:10:00,229.06,229.2,228.73,228.84,9716.0,210.9093,211.0382,210.6054,210.7067,9716.0
2022-03-09 12:20:00,228.73,229.16,228.62,228.99,5033.0,210.6054,211.0013,210.5041,210.8448,5033.0
2022-03-09 12:30:00,228.95,229.6,228.95,229.57,13068.0,210.808,211.4065,210.808,211.3788,13068.0
2022-03-09 12:40:00,229.67,229.72,228.97,229.25,6118.0,211.4709,211.517,210.8264,211.0842,6118.0
2022-03-09 12:50:00,229.21,229.22,228.67,228.79,8588.0,211.0474,211.0566,210.5502,210.6607,8588.0
2022-03-09 13:00:00,228.77,228.8,227.79,227.79,9327.0,210.6422,210.6699,209.7399,209.7399,9327.0
2022-03-09 13:10:00,227.67,228.22,227.67,227.9,15217.0,209.6294,210.1358,209.6294,209.8412,15217.0
2022-03-09 13:20:00,227.85,228.1,227.6,228.04,9960.0,209.7951,210.0253,209.565,209.9701,9960.0
2022-03-09 13:30:00,227.95,228.32,227.78,227.94,10594.0,209.8872,210.2279,209.7307,209.878,10594.0
2022-03-09 13:40:00,227.99,228.12,227.54,227.96,5851.0,209.924,210.0437,209.5097,209.8964,5851.0
2022-03-09 13:50:00,227.86,228.21,227.77,227.91,10723.0,209.8043,210.1266,209.7215,209.8504,10723.0
2022-03-09 14:00:00,227.95,228.21,227.72,227.72,16645.0,209.8872,210.1266,209.6754,209.6754,16645.0
2022-03-09 14:10:00,227.8,228.24,227.6,227.93,11957.0,209.7491,210.1542,209.565,209.8688,11957.0
2022-03-09 14:20:00,227.87,228.21,227.8,228.03,8340.0,209.8136,210.1266,209.7491,209.9609,8340.0
2022-03-09 14:30:00,228.0,228.4,227.86,228.14,23763.0,209.9333,210.3016,209.8043,210.0622,23763.0
2022-03-09 14:40:00,228.08,228.23,227.57,227.58,31918.0,210.0069,210.145,209.5373,209.5465,31918.0
2022-03-09 14:50:00,227.69,227.95,227.35,227.5,22035.0,209.6478,209.8872,209.3348,209.4729,22035.0
2022-03-09 15:00:00,227.39,228.09,227.33,227.9,12146.0,209.3716,210.0161,209.3163,209.8412,12146.0
2022-03-09 15:10:00,228.13,228.29,227.8,227.93,16573.0,210.053,210.2003,209.7491,209.8688,16573.0
2022-03-09 15:20:00,227.99,228.07,227.8,227.97,14228.0,209.924,209.9977,209.7491,209.9056,14228.0
2022-03-09 15:30:00,228.08,228.54,227.85,227.87,20105.0,210.0069,210.4305,209.7951,209.8136,20105.0
2022-03-09 15:40:00,227.93,228.13,227.61,227.7,23112.0,209.8688,210.053,209.5742,209.657,23112.0
2022-03-09 15:50:00,227.83,228.03,226.76,227.18,96000.0,209.7767,209.9609,208.7915,209.1782,96000.0
2022-03-10 09:30:00,223.47,224.38,222.54,223.5,42418.0,205.7622,206.6001,204.9059,205.7898,42418.0
2022-03-10 09:40:00,223.52,225.01,223.52,224.81,8593.0,205.8083,207.1802,205.8083,206.996,8593.0
2022-03-10 09:50:00,224.81,226.08,224.48,225.89,8330.0,206.996,208.1654,206.6922,207.9905,8330.0
2022-03-10 10:00:00,225.89,226.16,225.36,225.78,24016.0,207.9905,208.2391,207.5025,207.8892,24016.0
2022-03-10 10:10:00,225.76,226.4,225.63,226.29,32251.0,207.8708,208.46,207.7511,208.3588,32251.0
2022-03-10 10:20:00,226.16,226.69,225.77,225.87,15285.0,208.2391,208.7271,207.88,207.972,15285.0
2022-03-10 10:30:00,225.91,225.91,224.48,225.31,8986.0,208.0089,208.0089,206.6922,207.4564,8986.0
2022-03-10 10:40:00,225.22,225.84,225.16,225.65,6430.0,207.3735,207.9444,207.3183,207.7695,6430.0
2022-03-10 10:50:00,225.58,225.58,224.37,224.57,7412.0,207.705,207.705,206.5909,206.775,7412.0
2022-03-10 11:00:00,224.51,225.32,224.34,225.08,17378.0,206.7198,207.4656,206.5633,207.2446,17378.0
2022-03-10 11:10:00,225.07,225.23,224.9,225.18,11895.0,207.2354,207.3828,207.0789,207.3367,11895.0
2022-03-10 11:20:00,225.2,225.33,224.31,224.67,11581.0,207.3551,207.4748,206.5357,206.8671,11581.0
2022-03-10 11:30:00,224.78,224.95,224.47,224.6,21578.0,206.9684,207.1249,206.683,206.8027,21578.0
2022-03-10 11:40:00,224.65,225.11,224.48,224.92,19695.0,206.8487,207.2723,206.6922,207.0973,19695.0
2022-03-10 11:50:00,224.9,225.53,224.83,225.53,22767.0,207.0789,207.659,207.0144,207.659,22767.0
2022-03-10 12:00:00,225.54,225.62,225.36,225.37,6331.0,207.6682,207.7418,207.5025,207.5117,6331.0
2022-03-10 12:10:00,225.38,225.42,224.91,224.96,7349.0,207.5209,207.5577,207.0881,207.1341,7349.0
2022-03-10 12:20:00,225.04,225.29,224.95,225.12,6221.0,207.2078,207.438,207.1249,207.2815,6221.0
2022-03-10 12:30:00,225.16,225.16,224.89,225.03,7758.0,207.3183,207.3183,207.0697,207.1986,7758.0
2022-03-10 12:40:00,224.89,225.16,224.81,225.12,8651.0,207.0697,207.3183,206.996,207.2815,8651.0
2022-03-10 12:50:00,225.06,225.35,224.9,225.34,23871.0,207.2262,207.4932,207.0789,207.484,23871.0
2022-03-10 13:00:00,225.2,225.52,224.97,225.1,5981.0,207.3551,207.6498,207.1434,207.2631,5981.0
2022-03-10 13:10:00,225.12,225.44,225.06,225.35,6418.0,207.2815,207.5761,207.2262,207.4932,6418.0
2022-03-10 13:20:00,225.53,226.01,225.3,225.97,12084.0,207.659,208.1009,207.4472,208.0641,12084.0
2022-03-10 13:30:00,225.98,226.06,225.81,225.88,8680.0,208.0733,208.147,207.9168,207.9812,8680.0
2022-03-10 13:40:00,225.91,226.59,225.85,226.55,10805.0,208.0089,208.635,207.9536,208.5982,10805.0
2022-03-10 13:50:00,226.47,226.63,226.24,226.24,5686.0,208.5245,208.6718,208.3127,208.3127,5686.0
2022-03-10 14:00:00,226.25,226.77,226.14,226.2,5662.0,208.3219,208.8007,208.2206,208.2759,5662.0
2022-03-10 14:10:00,226.06,226.92,226.06,226.91,11348.0,208.147,208.9388,208.147,208.9296,11348.0
2022-03-10 14:20:00,226.92,226.96,226.63,226.81,10084.0,208.9388,208.9757,208.6718,208.8376,10084.0
2022-03-10 14:30:00,226.95,227.39,226.95,227.2,8559.0,208.9665,209.3716,208.9665,209.1966,8559.0
2022-03-10 14:40:00,227.33,227.41,227.13,227.33,32689.0,209.3163,209.39,209.1322,209.3163,32689.0
2022-03-10 14:50:00,227.37,227.45,227.1,227.44,30505.0,209.3532,209.4268,209.1046,209.4176,30505.0
2022-03-10 15:00:00,227.45,227.49,226.79,226.89,16745.0,209.4268,209.4637,208.8191,208.9112,16745.0
2022-03-10 15:10:00,226.87,227.3,226.72,226.99,16258.0,208.8928,209.2887,208.7547,209.0033,16258.0
2022-03-10 15:20:00,226.86,227.15,226.36,226.81,11578.0,208.8836,209.1506,208.4232,208.8376,11578.0
2022-03-10 15:30:00,226.95,227.02,226.57,226.74,10328.0,208.9665,209.0309,208.6166,208.7731,10328.0
2022-03-10 15:40:00,226.74,227.17,226.72,226.73,15775.0,208.7731,209.169,208.7547,208.7639,15775.0
2022-03-10 15:50:00,226.83,227.95,226.83,227.6,91242.0,208.856,209.8872,208.856,209.565,91242.0
2022-03-11 09:30:00,229.94,230.87,229.11,229.69,25986.0,211.7195,212.5758,210.9553,211.4893,25986.0
2022-03-11 09:40:00,229.52,229.87,229.15,229.38,11150.0,211.3328,211.6551,210.9921,211.2039,11150.0
2022-03-11 09:50:00,229.42,229.5,228.33,228.63,9900.0,211.2407,211.3144,210.2371,210.5133,9900.0
2022-03-11 10:00:00,228.48,228.49,227.51,227.63,11155.0,210.3752,210.3844,209.4821,209.5926,11155.0
2022-03-11 10:10:00,227.49,228.0,227.35,227.78,7259.0,209.4637,209.9333,209.3348,209.7307,7259.0
2022-03-11 10:20:00,227.68,227.88,227.04,227.36,9606.0,209.6386,209.8228,209.0493,209.344,9606.0
2022-03-11 10:30:00,227.13,227.28,226.13,226.29,9195.0,209.1322,209.2703,208.2114,208.3588,9195.0
2022-03-11 10:40:00,226.29,226.71,226.1,226.36,7037.0,208.3588,208.7455,208.1838,208.4232,7037.0
2022-03-11 10:50:00,226.31,226.43,225.67,226.0,15293.0,208.3772,208.4877,207.7879,208.0917,15293.0
2022-03-11 11:00:00,226.05,226.09,225.28,225.55,6559.0,208.1378,208.1746,207.4288,207.6774,6559.0
2022-03-11 11:10:00,225.47,226.18,225.32,226.03,10707.0,207.6037,208.2575,207.4656,208.1194,10707.0
2022-03-11 11:20:00,226.16,226.76,225.66,225.72,15589.0,208.2391,208.7915,207.7787,207.8339,15589.0
2022-03-11 11:30:00,225.69,225.79,224.95,225.52,11021.0,207.8063,207.8984,207.1249,207.6498,11021.0
2022-03-11 11:40:00,225.72,225.99,225.3,225.49,7443.0,207.8339,208.0825,207.4472,207.6221,7443.0
2022-03-11 11:50:00,225.55,225.77,225.27,225.44,6910.0,207.6774,207.88,207.4196,207.5761,6910.0
2022-03-11 12:00:00,225.35,225.44,224.38,224.38,9651.0,207.4932,207.5761,206.6001,206.6001,9651.0
2022-03-11 12:10:00,224.27,224.68,224.27,224.54,5260.0,206.4988,206.8763,206.4988,206.7474,5260.0
2022-03-11 12:20:00,224.61,224.73,223.58,223.59,7144.0,206.8119,206.9224,205.8635,205.8727,7144.0
2022-03-11 12:30:00,223.56,223.97,223.1,223.34,11444.0,205.8451,206.2226,205.4215,205.6425,11444.0
2022-03-11 12:40:00,223.37,223.61,222.96,223.01,17249.0,205.6701,205.8911,205.2926,205.3387,17249.0
2022-03-11 12:50:00,223.08,223.74,223.05,223.39,8824.0,205.4031,206.0108,205.3755,205.6886,8824.0
2022-03-11 13:00:00,223.39,223.63,223.05,223.2,14324.0,205.6886,205.9095,205.3755,205.5136,14324.0
2022-03-11 13:10:00,223.27,223.41,222.97,223.06,9435.0,205.5781,205.707,205.3018,205.3847,9435.0
2022-03-11 13:20:00,223.07,223.13,222.88,223.01,8216.0,205.3939,205.4492,205.219,205.3387,8216.0
2022-03-11 13:30:00,223.09,223.21,222.8,222.92,24218.0,205.4123,205.5228,205.1453,205.2558,24218.0
2022-03-11 13:40:00,222.89,223.22,222.66,223.03,25020.0,205.2282,205.532,205.0164,205.3571,25020.0
2022-03-11 13:50:00,223.12,223.14,222.2,222.23,11824.0,205.4399,205.4584,204.5928,204.6205,11824.0
2022-03-11 14:00:00,222.15,222.27,221.88,221.93,12560.0,204.5468,204.6573,204.2982,204.3442,12560.0
2022-03-11 14:10:00,221.95,222.07,221.59,221.63,11806.0,204.3627,204.4732,204.0312,204.068,11806.0
2022-03-11 14:20:00,221.64,221.7,220.94,221.31,28797.0,204.0772,204.1325,203.4327,203.7734,28797.0
2022-03-11 14:30:00,221.27,221.37,220.96,221.06,22172.0,203.7365,203.8286,203.4511,203.5432,22172.0
2022-03-11 14:40:00,221.18,221.18,220.68,220.89,12598.0,203.6537,203.6537,203.1933,203.3867,12598.0
2022-03-11 14:50:00,220.84,221.04,220.45,220.94,11439.0,203.3406,203.5248,202.9815,203.4327,11439.0
2022-03-11 15:00:00,220.88,221.03,220.41,220.47,16468.0,203.3774,203.5156,202.9447,202.9999,16468.0
2022-03-11 15:10:00,220.46,220.72,220.37,220.68,25364.0,202.9907,203.2301,202.9079,203.1933,25364.0
2022-03-11 15:20:00,220.66,220.82,220.41,220.5,21887.0,203.1749,203.3222,202.9447,203.0276,21887.0
2022-03-11 15:30:00,220.4,220.4,219.94,220.06,38766.0,202.9355,202.9355,202.5119,202.6224,38766.0
2022-03-11 15:40:00,220.02,220.26,219.9,220.0,34359.0,202.5856,202.8066,202.4751,202.5672,34359.0
2022-03-11 15:50:00,219.94,220.42,219.29,219.39,145849.0,202.5119,202.9539,201.9134,202.0055,145849.0
2022-03-14 09:30:00,220.17,221.35,218.96,218.97,60256.0,202.7237,203.8102,201.6096,201.6188,60256.0
2022-03-14 09:40:00,218.93,219.89,218.87,219.16,39532.0,201.582,202.4659,201.5267,201.7937,39532.0
2022-03-14 09:50:00,219.21,220.09,219.18,220.09,33366.0,201.8398,202.65,201.8122,202.65,33366.0
2022-03-14 10:00:00,219.85,220.29,219.05,219.87,43077.0,202.4291,202.8342,201.6925,202.4475,43077.0
2022-03-14 10:10:00,219.78,220.45,219.75,220.2,63386.0,202.3646,202.9815,202.337,202.7513,63386.0
2022-03-14 10:20:00,220.28,220.87,220.17,220.3,19853.0,202.825,203.3682,202.7237,202.8434,19853.0
2022-03-14 10:30:00,220.27,221.04,220.08,220.56,70011.0,202.8158,203.5248,202.6408,203.0828,70011.0
2022-03-14 10:40:00,220.6,221.19,220.59,220.81,70523.0,203.1196,203.6629,203.1104,203.313,70523.0
2022-03-14 10:50:00,220.75,222.01,220.6,222.01,41215.0,203.2577,204.4179,203.1196,204.4179,41215.0
2022-03-14 11:00:00,222.09,222.1,221.53,221.78,35781.0,204.4916,204.5008,203.9759,204.2061,35781.0
2022-03-14 11:10:00,221.81,221.81,221.08,221.51,20567.0,204.2338,204.2338,203.5616,203.9575,20567.0
2022-03-14 11:20:00,221.71,222.21,221.54,221.79,18266.0,204.1417,204.6021,203.9851,204.2153,18266.0
2022-03-14 11:30:00,221.79,222.37,221.79,222.17,20847.0,204.2153,204.7494,204.2153,204.5652,20847.0
2022-03-14 11:40:00,222.17,222.22,221.41,221.41,19108.0,204.5652,204.6113,203.8654,203.8654,19108.0
2022-03-14 11:50:00,221.4,221.75,221.35,221.66,8867.0,203.8562,204.1785,203.8102,204.0956,8867.0
2022-03-14 12:00:00,221.67,221.76,220.99,220.99,9950.0,204.1048,204.1877,203.4787,203.4787,9950.0
2022-03-14 12:10:00,220.88,221.08,220.17,220.33,22904.0,203.3774,203.5616,202.7237,202.871,22904.0
2022-03-14 12:20:00,220.31,220.41,219.77,220.08,36699.0,202.8526,202.9447,202.3554,202.6408,36699.0
2022-03-14 12:30:00,220.11,220.26,219.65,219.77,31642.0,202.6685,202.8066,202.2449,202.3554,31642.0
2022-03-14 12:40:00,219.8,219.87,218.49,218.58,13577.0,202.383,202.4475,201.1768,201.2597,13577.0
2022-03-14 12:50:00,218.68,218.78,218.0,218.0,21962.0,201.3518,201.4439,200.7257,200.7257,21962.0
2022-03-14 13:00:00,218.0,218.52,217.9,218.12,39125.0,200.7257,201.2045,200.6336,200.8361,39125.0
2022-03-14 13:10:00,218.12,218.55,218.01,218.17,39432.0,200.8361,201.2321,200.7349,200.8822,39432.0
2022-03-14 13:20:00,218.23,218.3,217.4,217.54,26379.0,200.9374,201.0019,200.1732,200.3021,26379.0
2022-03-14 13:30:00,217.56,217.67,216.78,216.89,21343.0,200.3205,200.4218,199.6023,199.7036,21343.0
2022-03-14 13:40:00,216.94,217.69,216.91,217.22,36136.0,199.7497,200.4402,199.722,200.0075,36136.0
2022-03-14 13:50:00,217.24,218.66,217.23,218.22,29555.0,200.0259,201.3334,200.0167,200.9282,29555.0
2022-03-14 14:00:00,218.2,218.23,217.32,217.32,17398.0,200.9098,200.9374,200.0995,200.0995,17398.0
2022-03-14 14:10:00,217.26,217.33,216.71,216.77,30557.0,200.0443,200.1087,199.5379,199.5931,30557.0
2022-03-14 14:20:00,216.8,216.8,216.41,216.41,8573.0,199.6207,199.6207,199.2616,199.2616,8573.0
2022-03-14 14:30:00,216.45,216.97,216.44,216.78,9995.0,199.2985,199.7773,199.2893,199.6023,9995.0
2022-03-14 14:40:00,216.94,216.94,216.57,216.87,9683.0,199.7497,199.7497,199.409,199.6852,9683.0
2022-03-14 14:50:00,216.85,218.07,216.85,218.04,16630.0,199.6668,200.7901,199.6668,200.7625,16630.0
2022-03-14 15:00:00,218.01,218.29,217.79,217.88,27931.0,200.7349,200.9927,200.5323,200.6152,27931.0
2022-03-14 15:10:00,217.82,218.63,217.79,218.32,28733.0,200.5599,201.3057,200.5323,201.0203,28733.0
2022-03-14 15:20:00,218.21,218.62,218.18,218.29,22920.0,200.919,201.2965,200.8914,200.9927,22920.0
2022-03-14 15:30:00,218.22,218.23,217.48,217.63,30512.0,200.9282,200.9374,200.2469,200.385,30512.0
2022-03-14 15:40:00,217.63,218.26,217.35,218.02,45990.0,200.385,200.9651,200.1272,200.7441,45990.0
2022-03-14 15:50:00,218.07,218.34,217.19,218.26,178670.0,200.7901,201.0387,199.9798,200.9651,178670.0
2022-03-15 09:30:00,220.03,222.04,219.47,220.77,26541.0,202.5948,204.4455,202.0792,203.2762,26541.0
2022-03-15 09:40:00,220.95,221.24,218.93,219.52,15803.0,203.4419,203.7089,201.582,202.1252,15803.0
2022-03-15 09:50:00,219.56,220.51,219.56,220.45,6163.0,202.162,203.0368,202.162,202.9815,6163.0
2022-03-15 10:00:00,220.33,220.52,219.73,219.73,11869.0,202.871,203.046,202.3186,202.3186,11869.0
2022-03-15 10:10:00,219.98,220.45,219.46,220.45,8365.0,202.5488,202.9815,202.07,202.9815,8365.0
2022-03-15 10:20:00,220.45,220.59,220.04,220.56,14752.0,202.9815,203.1104,202.604,203.0828,14752.0
2022-03-15 10:30:00,220.64,220.86,219.67,219.86,8522.0,203.1565,203.359,202.2633,202.4383,8522.0
2022-03-15 10:40:00,220.02,220.28,219.54,219.7,11289.0,202.5856,202.825,202.1436,202.2909,11289.0
2022-03-15 10:50:00,219.61,219.61,219.05,219.19,16124.0,202.2081,202.2081,201.6925,201.8214,16124.0
2022-03-15 11:00:00,219.16,219.64,219.01,219.02,14406.0,201.7937,202.2357,201.6556,201.6648,14406.0
2022-03-15 11:10:00,219.0,219.05,218.42,218.65,35396.0,201.6464,201.6925,201.1124,201.3242,35396.0
2022-03-15 11:20:00,218.7,219.05,218.39,218.74,37361.0,201.3702,201.6925,201.0848,201.407,37361.0
2022-03-15 11:30:00,218.74,219.05,218.61,219.05,65816.0,201.407,201.6925,201.2873,201.6925,65816.0
2022-03-15 11:40:00,219.05,219.05,218.71,218.75,24841.0,201.6925,201.6925,201.3794,201.4162,24841.0
2022-03-15 11:50:00,218.82,218.92,216.61,216.85,43601.0,201.4807,201.5728,199.4458,199.6668,43601.0
2022-03-15 12:00:00,216.74,217.18,216.43,216.92,31040.0,199.5655,199.9706,199.2801,199.7312,31040.0
2022-03-15 12:10:00,216.95,217.09,216.69,217.02,43773.0,199.7589,199.8878,199.5195,199.8233,43773.0
2022-03-15 12:20:00,216.98,217.85,216.98,217.74,65594.0,199.7865,200.5875,199.7865,200.4863,65594.0
2022-03-15 12:30:00,217.7,218.85,217.7,218.63,60980.0,200.4494,201.5083,200.4494,201.3057,60980.0
2022-03-15 12:40:00,218.6,218.78,218.12,218.13,40607.0,201.2781,201.4439,200.8361,200.8454,40607.0
2022-03-15 12:50:00,218.19,218.64,217.84,218.31,24070.0,200.9006,201.3149,200.5783,201.0111,24070.0
2022-03-15 13:00:00,218.4,218.67,217.99,218.1,30539.0,201.094,201.3426,200.7164,200.8177,30539.0
2022-03-15 13:10:00,218.06,218.31,217.83,218.22,22816.0,200.7809,201.0111,200.5691,200.9282,22816.0
2022-03-15 13:20:00,218.22,218.52,218.05,218.05,56165.0,200.9282,201.2045,200.7717,200.7717,56165.0
2022-03-15 13:30:00,217.88,218.19,217.73,218.06,10693.0,200.6152,200.9006,200.4771,200.7809,10693.0
2022-03-15 13:40:00,218.06,218.4,217.89,218.24,34164.0,200.7809,201.094,200.6244,200.9466,34164.0
2022-03-15 13:50:00,218.21,218.34,218.05,218.28,16963.0,200.919,201.0387,200.7717,200.9835,16963.0
2022-03-15 14:00:00,218.25,218.48,217.97,218.33,41615.0,200.9558,201.1676,200.698,201.0295,41615.0
2022-03-15 14:10:00,218.36,218.41,217.99,218.06,34581.0,201.0571,201.1032,200.7164,200.7809,34581.0
2022-03-15 14:20:00,218.1,218.35,218.04,218.17,36349.0,200.8177,201.0479,200.7625,200.8822,36349.0
2022-03-15 14:30:00,218.19,218.75,218.09,218.67,62082.0,200.9006,201.4162,200.8085,201.3426,62082.0
2022-03-15 14:40:00,218.81,219.88,218.8,219.87,33516.0,201.4715,202.4567,201.4623,202.4475,33516.0
2022-03-15 14:50:00,219.97,221.12,219.96,221.07,21493.0,202.5396,203.5984,202.5303,203.5524,21493.0
2022-03-15 15:00:00,221.02,221.05,220.52,220.98,25817.0,203.5064,203.534,203.046,203.4695,25817.0
2022-03-15 15:10:00,221.11,221.3,220.7,221.25,33319.0,203.5892,203.7642,203.2117,203.7181,33319.0
2022-03-15 15:20:00,221.23,221.72,221.06,221.62,40901.0,203.6997,204.1509,203.5432,204.0588,40901.0
2022-03-15 15:30:00,221.67,222.15,221.6,222.01,54410.0,204.1048,204.5468,204.0404,204.4179,54410.0
2022-03-15 15:40:00,222.17,222.47,221.85,222.47,33728.0,204.5652,204.8415,204.2706,204.8415,33728.0
2022-03-15 15:50:00,222.42,222.81,222.09,222.64,131209.0,204.7954,205.1545,204.4916,204.998,131209.0
2022-03-16 09:30:00,226.37,227.66,225.6,225.9,40001.0,208.4324,209.6202,207.7234,207.9997,40001.0
2022-03-16 09:40:00,225.74,227.65,225.74,227.63,28591.0,207.8523,209.611,207.8523,209.5926,28591.0
2022-03-16 09:50:00,227.42,227.81,226.88,226.94,11204.0,209.3992,209.7583,208.902,208.9573,11204.0
2022-03-16 10:00:00,226.74,226.8,225.47,225.53,8727.0,208.7731,208.8283,207.6037,207.659,8727.0
2022-03-16 10:10:00,225.41,228.27,225.23,227.75,14464.0,207.5485,210.1819,207.3828,209.7031,14464.0
2022-03-16 10:20:00,227.63,228.07,227.57,228.07,12787.0,209.5926,209.9977,209.5373,209.9977,12787.0
2022-03-16 10:30:00,228.06,228.5,226.98,227.42,18719.0,209.9885,210.3936,208.9941,209.3992,18719.0
2022-03-16 10:40:00,227.6,227.73,225.75,225.87,39090.0,209.565,209.6847,207.8615,207.972,39090.0
2022-03-16 10:50:00,225.87,226.0,225.27,225.96,19559.0,207.972,208.0917,207.4196,208.0549,19559.0
2022-03-16 11:00:00,226.0,226.0,225.45,225.57,11094.0,208.0917,208.0917,207.5853,207.6958,11094.0
2022-03-16 11:10:00,225.63,225.9,225.29,225.51,15361.0,207.7511,207.9997,207.438,207.6406,15361.0
2022-03-16 11:20:00,225.55,225.56,225.04,225.08,11553.0,207.6774,207.6866,207.2078,207.2446,11553.0
2022-03-16 11:30:00,225.1,225.1,224.26,224.41,16491.0,207.2631,207.2631,206.4896,206.6277,16491.0
2022-03-16 11:40:00,224.37,224.83,224.22,224.83,49809.0,206.5909,207.0144,206.4528,207.0144,49809.0
2022-03-16 11:50:00,224.84,225.35,224.84,225.07,9800.0,207.0237,207.4932,207.0237,207.2354,9800.0
2022-03-16 12:00:00,224.97,225.5,224.94,225.41,6951.0,207.1434,207.6314,207.1157,207.5485,6951.0
2022-03-16 12:10:00,225.38,225.42,225.18,225.22,6803.0,207.5209,207.5577,207.3367,207.3735,6803.0
2022-03-16 12:20:00,225.24,225.37,225.1,225.3,8689.0,207.392,207.5117,207.2631,207.4472,8689.0
2022-03-16 12:30:00,225.2,225.34,224.32,224.32,11380.0,207.3551,207.484,206.5449,206.5449,11380.0
2022-03-16 12:40:00,224.22,224.84,223.77,223.77,13455.0,206.4528,207.0237,206.0384,206.0384,13455.0
2022-03-16 12:50:00,223.84,224.55,223.76,224.55,5760.0,206.1029,206.7566,206.0292,206.7566,5760.0
2022-03-16 13:00:00,224.57,224.71,224.27,224.39,6376.0,206.775,206.904,206.4988,206.6093,6376.0
2022-03-16 13:10:00,224.29,224.42,224.1,224.29,7807.0,206.5172,206.6369,206.3423,206.5172,7807.0
2022-03-16 13:20:00,224.36,224.67,224.16,224.55,5467.0,206.5817,206.8671,206.3975,206.7566,5467.0
2022-03-16 13:30:00,224.62,224.97,224.42,224.82,9137.0,206.8211,207.1434,206.6369,207.0052,9137.0
2022-03-16 13:40:00,224.8,225.06,224.56,224.56,7002.0,206.9868,207.2262,206.7658,206.7658,7002.0
2022-03-16 13:50:00,224.57,224.64,224.28,224.36,8935.0,206.775,206.8395,206.508,206.5817,8935.0
2022-03-16 14:00:00,224.09,224.26,222.29,222.3,27945.0,206.3331,206.4896,204.6757,204.6849,27945.0
2022-03-16 14:10:00,222.22,222.47,221.22,222.27,33931.0,204.6113,204.8415,203.6905,204.6573,33931.0
2022-03-16 14:20:00,222.3,222.37,220.82,220.91,30828.0,204.6849,204.7494,203.3222,203.4051,30828.0
2022-03-16 14:30:00,220.84,221.68,220.26,221.51,22397.0,203.3406,204.1141,202.8066,203.9575,22397.0
2022-03-16 14:40:00,221.53,222.79,221.46,222.43,21516.0,203.9759,205.1361,203.9115,204.8046,21516.0
2022-03-16 14:50:00,222.46,223.25,222.21,222.4,12130.0,204.8322,205.5596,204.6021,204.777,12130.0
2022-03-16 15:00:00,222.5,223.38,222.32,222.89,16318.0,204.8691,205.6793,204.7033,205.2282,16318.0
2022-03-16 15:10:00,222.89,223.59,222.64,223.59,13434.0,205.2282,205.8727,204.998,205.8727,13434.0
2022-03-16 15:20:00,223.53,224.06,223.49,223.87,13487.0,205.8175,206.3055,205.7806,206.1305,13487.0
2022-03-16 15:30:00,223.9,223.93,223.26,223.62,13135.0,206.1581,206.1858,205.5689,205.9003,13135.0
2022-03-16 15:40:00,223.57,224.3,223.06,224.29,33300.0,205.8543,206.5264,205.3847,206.5172,33300.0
2022-03-16 15:50:00,224.29,224.65,223.91,224.61,94634.0,206.5172,206.8487,206.1673,206.8119,94634.0
2022-03-17 09:30:00,224.4,224.99,223.33,223.74,29313.0,206.6185,207.1618,205.6333,206.0108,29313.0
2022-03-17 09:40:00,224.2,225.5,224.0,225.2,10814.0,206.4344,207.6314,206.2502,207.3551,10814.0
2022-03-17 09:50:00,225.09,225.71,224.39,225.71,20167.0,207.2538,207.8247,206.6093,207.8247,20167.0
2022-03-17 10:00:00,225.83,226.39,225.2,226.39,15591.0,207.9352,208.4508,207.3551,208.4508,15591.0
2022-03-17 10:10:00,226.2,226.28,225.52,225.63,9793.0,208.2759,208.3495,207.6498,207.7511,9793.0
2022-03-17 10:20:00,225.71,226.14,225.61,225.81,10110.0,207.8247,208.2206,207.7326,207.9168,10110.0
2022-03-17 10:30:00,225.77,225.88,224.91,225.19,12093.0,207.88,207.9812,207.0881,207.3459,12093.0
2022-03-17 10:40:00,225.34,225.39,224.33,224.42,10925.0,207.484,207.5301,206.5541,206.6369,10925.0
2022-03-17 10:50:00,224.52,224.7,224.05,224.41,10380.0,206.729,206.8947,206.2963,206.6277,10380.0
2022-03-17 11:00:00,224.23,224.66,224.21,224.66,4314.0,206.462,206.8579,206.4436,206.8579,4314.0
2022-03-17 11:10:00,224.6,224.83,224.37,224.83,9244.0,206.8027,207.0144,206.5909,207.0144,9244.0
2022-03-17 11:20:00,224.88,225.12,224.47,225.08,8490.0,207.0605,207.2815,206.683,207.2446,8490.0
2022-03-17 11:30:00,224.97,225.44,224.87,225.26,8010.0,207.1434,207.5761,207.0513,207.4104,8010.0
2022-03-17 11:40:00,225.26,225.53,224.97,225.14,4384.0,207.4104,207.659,207.1434,207.2999,4384.0
2022-03-17 11:50:00,225.16,225.97,225.14,225.79,9682.0,207.3183,208.0641,207.2999,207.8984,9682.0
2022-03-17 12:00:00,225.67,226.16,225.34,225.85,21534.0,207.7879,208.2391,207.484,207.9536,21534.0
2022-03-17 12:10:00,225.89,225.89,225.14,225.25,8102.0,207.9905,207.9905,207.2999,207.4012,8102.0
2022-03-17 12:20:00,225.36,226.28,225.29,226.24,14230.0,207.5025,208.3495,207.438,208.3127,14230.0
2022-03-17 12:30:00,226.31,226.77,226.16,226.73,5471.0,208.3772,208.8007,208.2391,208.7639,5471.0
2022-03-17 12:40:00,226.76,226.86,226.46,226.46,7723.0,208.7915,208.8836,208.5153,208.5153,7723.0
2022-03-17 12:50:00,226.51,226.91,226.5,226.91,5714.0,208.5613,208.9296,208.5521,208.9296,5714.0
2022-03-17 13:00:00,227.0,227.0,226.68,226.68,16147.0,209.0125,209.0125,208.7179,208.7179,16147.0
2022-03-17 13:10:00,226.48,226.48,226.0,226.27,6697.0,208.5337,208.5337,208.0917,208.3403,6697.0
2022-03-17 13:20:00,226.27,226.86,226.11,226.85,12129.0,208.3403,208.8836,208.193,208.8744,12129.0
2022-03-17 13:30:00,226.82,226.92,226.6,226.74,5440.0,208.8468,208.9388,208.6442,208.7731,5440.0
2022-03-17 13:40:00,226.8,227.12,226.67,226.95,9890.0,208.8283,209.123,208.7086,208.9665,9890.0
2022-03-17 13:50:00,227.11,227.44,227.11,227.17,5697.0,209.1138,209.4176,209.1138,209.169,5697.0
2022-03-17 14:00:00,227.2,227.32,226.91,227.2,6904.0,209.1966,209.3071,208.9296,209.1966,6904.0
2022-03-17 14:10:00,227.21,227.47,226.96,227.47,18813.0,209.2059,209.4453,208.9757,209.4453,18813.0
2022-03-17 14:20:00,227.41,228.2,227.32,227.84,39153.0,209.39,210.1174,209.3071,209.7859,39153.0
2022-03-17 14:30:00,227.87,228.24,227.83,227.9,16977.0,209.8136,210.1542,209.7767,209.8412,16977.0
2022-03-17 14:40:00,227.88,228.52,227.79,228.51,16582.0,209.8228,210.4121,209.7399,210.4028,16582.0
2022-03-17 14:50:00,228.5,228.59,228.1,228.3,15510.0,210.3936,210.4765,210.0253,210.2095,15510.0
2022-03-17 15:00:00,228.27,228.43,227.75,227.94,10521.0,210.1819,210.3292,209.7031,209.878,10521.0
2022-03-17 15:10:00,227.9,227.96,227.22,227.81,22315.0,209.8412,209.8964,209.2151,209.7583,22315.0
2022-03-17 15:20:00,227.81,227.96,227.49,227.89,15112.0,209.7583,209.8964,209.4637,209.832,15112.0
2022-03-17 15:30:00,227.93,228.27,227.58,227.67,29702.0,209.8688,210.1819,209.5465,209.6294,29702.0
2022-03-17 15:40:00,227.66,228.25,227.63,228.16,28481.0,209.6202,210.1634,209.5926,210.0806,28481.0
2022-03-17 15:50:00,228.22,228.55,227.82,228.55,132867.0,210.1358,210.4397,209.7675,210.4397,132867.0
2022-03-18 09:30:00,228.77,228.77,227.16,227.16,344444.0,210.6422,210.6422,209.1598,209.1598,344444.0
2022-03-18 09:40:00,227.0,228.0,226.8,227.98,15360.0,209.0125,209.9333,208.8283,209.9148,15360.0
2022-03-18 09:50:00,228.0,228.99,227.76,228.83,25915.0,209.9333,210.8448,209.7123,210.6975,25915.0
2022-03-18 10:00:00,229.26,229.26,228.32,228.45,7476.0,211.0934,211.0934,210.2279,210.3476,7476.0
2022-03-18 10:10:00,228.58,229.25,228.13,228.18,6394.0,210.4673,211.0842,210.053,210.099,6394.0
2022-03-18 10:20:00,228.19,228.53,228.0,228.0,6067.0,210.1082,210.4213,209.9333,209.9333,6067.0
2022-03-18 10:30:00,228.07,228.08,226.8,227.25,8343.0,209.9977,210.0069,208.8283,209.2427,8343.0
2022-03-18 10:40:00,227.15,227.78,227.14,227.31,9099.0,209.1506,209.7307,209.1414,209.2979,9099.0
2022-03-18 10:50:00,227.25,227.62,227.13,227.3,8554.0,209.2427,209.5834,209.1322,209.2887,8554.0
2022-03-18 11:00:00,227.49,228.5,227.43,228.33,13348.0,209.4637,210.3936,209.4084,210.2371,13348.0
2022-03-18 11:10:00,228.24,228.24,227.45,227.88,5621.0,210.1542,210.1542,209.4268,209.8228,5621.0
2022-03-18 11:20:00,227.75,228.23,227.51,228.13,9090.0,209.7031,210.145,209.4821,210.053,9090.0
2022-03-18 11:30:00,228.09,228.37,227.71,228.22,9250.0,210.0161,210.2739,209.6662,210.1358,9250.0
2022-03-18 11:40:00,227.94,227.94,227.29,227.44,7790.0,209.878,209.878,209.2795,209.4176,7790.0
2022-03-18 11:50:00,227.43,227.93,227.17,227.93,7722.0,209.4084,209.8688,209.169,209.8688,7722.0
2022-03-18 12:00:00,227.95,227.96,227.63,227.68,7389.0,209.8872,209.8964,209.5926,209.6386,7389.0
2022-03-18 12:10:00,227.77,228.15,227.67,228.09,10251.0,209.7215,210.0714,209.6294,210.0161,10251.0
2022-03-18 12:20:00,228.01,228.42,227.98,228.23,12267.0,209.9425,210.32,209.9148,210.145,12267.0
2022-03-18 12:30:00,228.27,228.67,228.04,228.37,16942.0,210.1819,210.5502,209.9701,210.2739,16942.0
2022-03-18 12:40:00,228.43,228.51,228.0,228.08,13883.0,210.3292,210.4028,209.9333,210.0069,13883.0
2022-03-18 12:50:00,228.08,228.1,227.62,227.64,19601.0,210.0069,210.0253,209.5834,209.6018,19601.0
2022-03-18 13:00:00,227.73,228.41,227.68,228.41,8096.0,209.6847,210.3108,209.6386,210.3108,8096.0
2022-03-18 13:10:00,228.39,228.68,228.3,228.34,6822.0,210.2924,210.5594,210.2095,210.2463,6822.0
2022-03-18 13:20:00,228.31,228.91,228.31,228.9,8037.0,210.2187,210.7711,210.2187,210.7619,8037.0
2022-03-18 13:30:00,228.91,229.25,228.78,229.1,13897.0,210.7711,211.0842,210.6514,210.9461,13897.0
2022-03-18 13:40:00,229.11,229.15,228.84,228.96,8619.0,210.9553,210.9921,210.7067,210.8172,8619.0
2022-03-18 13:50:00,229.03,229.53,228.93,229.36,14652.0,210.8816,211.342,210.7896,211.1855,14652.0
2022-03-18 14:00:00,229.36,229.59,229.2,229.41,37006.0,211.1855,211.3973,211.0382,211.2315,37006.0
2022-03-18 14:10:00,229.44,230.01,229.44,229.95,10101.0,211.2592,211.784,211.2592,211.7287,10101.0
2022-03-18 14:20:00,229.88,230.18,229.77,230.16,12754.0,211.6643,211.9405,211.563,211.9221,12754.0
2022-03-18 14:30:00,230.16,230.78,229.93,230.36,15473.0,211.9221,212.493,211.7103,212.1062,15473.0
2022-03-18 14:40:00,230.38,230.41,229.97,230.13,16424.0,212.1247,212.1523,211.7472,211.8945,16424.0
2022-03-18 14:50:00,230.17,230.46,229.95,229.95,18255.0,211.9313,212.1983,211.7287,211.7287,18255.0
2022-03-18 15:00:00,230.04,230.65,229.99,230.65,29132.0,211.8116,212.3733,211.7656,212.3733,29132.0
2022-03-18 15:10:00,230.63,231.31,230.62,231.23,25804.0,212.3549,212.981,212.3456,212.9073,25804.0
2022-03-18 15:20:00,231.23,231.72,231.11,231.54,29079.0,212.9073,213.3585,212.7968,213.1927,29079.0
2022-03-18 15:30:00,231.49,231.97,231.49,231.69,34610.0,213.1467,213.5887,213.1467,213.3309,34610.0
2022-03-18 15:40:00,231.73,232.36,231.62,231.98,63057.0,213.3677,213.9478,213.2664,213.5979,63057.0
2022-03-18 15:50:00,231.94,232.46,231.08,231.68,157702.0,213.5611,214.0398,212.7692,213.3217,157702.0
2022-03-21 09:30:00,237.0,239.11,236.05,238.3,84927.0,218.2201,220.1629,217.3454,219.4171,84927.0
2022-03-21 09:40:00,238.27,238.55,236.81,236.91,36793.0,219.3895,219.6473,218.0452,218.1372,36793.0
2022-03-21 09:50:00,236.77,238.5,236.76,237.83,24843.0,218.0083,219.6012,217.9991,218.9843,24843.0
2022-03-21 10:00:00,237.84,237.85,235.84,236.06,21631.0,218.9935,219.0027,217.152,217.3546,21631.0
2022-03-21 10:10:00,236.13,236.54,235.67,236.33,21791.0,217.419,217.7965,216.9955,217.6032,21791.0
2022-03-21 10:20:00,236.31,236.97,236.06,236.22,14235.0,217.5848,218.1925,217.3546,217.5019,14235.0
2022-03-21 10:30:00,236.28,236.77,236.09,236.42,30549.0,217.5571,218.0083,217.3822,217.6861,30549.0
2022-03-21 10:40:00,236.32,236.37,235.38,236.01,37045.0,217.594,217.64,216.7285,217.3085,37045.0
2022-03-21 10:50:00,236.07,236.28,235.71,236.08,7196.0,217.3638,217.5571,217.0323,217.373,7196.0
2022-03-21 11:00:00,236.08,236.45,234.65,234.65,14229.0,217.373,217.7137,216.0563,216.0563,14229.0
2022-03-21 11:10:00,234.7,235.12,234.62,234.76,9457.0,216.1023,216.4891,216.0287,216.1576,9457.0
2022-03-21 11:20:00,234.6,235.03,234.52,234.83,15830.0,216.0103,216.4062,215.9366,216.222,15830.0
2022-03-21 11:30:00,234.83,235.05,234.47,234.53,8357.0,216.222,216.4246,215.8906,215.9458,8357.0
2022-03-21 11:40:00,234.48,234.54,234.01,234.42,10780.0,215.8998,215.955,215.467,215.8445,10780.0
2022-03-21 11:50:00,234.42,235.27,234.4,235.27,10086.0,215.8445,216.6272,215.8261,216.6272,10086.0
2022-03-21 12:00:00,235.11,235.15,234.62,235.15,17877.0,216.4799,216.5167,216.0287,216.5167,17877.0
2022-03-21 12:10:00,235.11,235.5,234.99,235.25,11126.0,216.4799,216.839,216.3694,216.6088,11126.0
2022-03-21 12:20:00,235.27,235.82,235.19,235.66,13740.0,216.6272,217.1336,216.5535,216.9863,13740.0
2022-03-21 12:30:00,235.66,235.71,233.89,233.89,32827.0,216.9863,217.0323,215.3565,215.3565,32827.0
2022-03-21 12:40:00,233.92,234.98,233.92,234.85,28003.0,215.3842,216.3602,215.3842,216.2405,28003.0
2022-03-21 12:50:00,234.84,234.84,233.56,233.74,7029.0,216.2313,216.2313,215.0527,215.2184,7029.0
2022-03-21 13:00:00,233.81,233.95,233.21,233.49,12716.0,215.2829,215.4118,214.7304,214.9882,12716.0
2022-03-21 13:10:00,233.52,233.7,233.16,233.31,22566.0,215.0159,215.1816,214.6844,214.8225,22566.0
2022-03-21 13:20:00,233.23,233.46,232.96,233.03,7870.0,214.7488,214.9606,214.5002,214.5647,7870.0
2022-03-21 13:30:00,233.0,233.48,232.94,233.46,8785.0,214.5371,214.979,214.4818,214.9606,8785.0
2022-03-21 13:40:00,233.42,233.43,232.82,233.06,14475.0,214.9238,214.933,214.3713,214.5923,14475.0
2022-03-21 13:50:00,233.08,233.45,232.96,233.37,11790.0,214.6107,214.9514,214.5002,214.8777,11790.0
2022-03-21 14:00:00,233.34,233.52,232.91,233.12,7130.0,214.8501,215.0159,214.4542,214.6475,7130.0
2022-03-21 14:10:00,233.05,233.05,232.57,232.95,8332.0,214.5831,214.5831,214.1411,214.491,8332.0
2022-03-21 14:20:00,232.96,233.62,232.96,233.36,17438.0,214.5002,215.1079,214.5002,214.8685,17438.0
2022-03-21 14:30:00,233.38,233.56,233.01,233.13,9164.0,214.8869,215.0527,214.5463,214.6568,9164.0
2022-03-21 14:40:00,233.23,234.21,233.23,233.73,16364.0,214.7488,215.6512,214.7488,215.2092,16364.0
2022-03-21 14:50:00,233.62,233.83,233.08,233.17,10236.0,215.1079,215.3013,214.6107,214.6936,10236.0
2022-03-21 15:00:00,233.17,233.33,233.1,233.11,7104.0,214.6936,214.8409,214.6291,214.6383,7104.0
2022-03-21 15:10:00,233.19,233.82,233.17,233.41,10180.0,214.712,215.2921,214.6936,214.9146,10180.0
2022-03-21 15:20:00,233.47,234.12,233.35,234.12,9272.0,214.9698,215.5683,214.8593,215.5683,9272.0
2022-03-21 15:30:00,234.19,234.19,233.53,233.53,20366.0,215.6328,215.6328,215.0251,215.0251,20366.0
2022-03-21 15:40:00,233.46,233.81,233.13,233.14,21973.0,214.9606,215.2829,214.6568,214.666,21973.0
2022-03-21 15:50:00,233.16,234.24,233.16,234.21,69305.0,214.6844,215.6788,214.6844,215.6512,69305.0
2022-03-22 09:30:00,235.45,236.75,235.45,236.06,42417.0,216.7929,217.9899,216.7929,217.3546,42417.0
2022-03-22 09:40:00,236.2,237.47,236.05,237.18,12668.0,217.4835,218.6529,217.3454,218.3858,12668.0
2022-03-22 09:50:00,237.18,237.27,236.16,236.36,15685.0,218.3858,218.4687,217.4467,217.6308,15685.0
2022-03-22 10:00:00,236.34,236.9,236.19,236.3,20101.0,217.6124,218.128,217.4743,217.5756,20101.0
2022-03-22 10:10:00,236.44,236.53,235.8,236.14,10586.0,217.7045,217.7873,217.1152,217.4282,10586.0
2022-03-22 10:20:00,236.21,236.55,235.94,236.01,9577.0,217.4927,217.8058,217.2441,217.3085,9577.0
2022-03-22 10:30:00,235.93,236.76,235.85,236.47,10240.0,217.2349,217.9991,217.1612,217.7321,10240.0
2022-03-22 10:40:00,236.39,236.75,236.0,236.62,18418.0,217.6584,217.9899,217.2993,217.8702,18418.0
2022-03-22 10:50:00,236.61,236.72,235.59,235.92,7428.0,217.861,217.9623,216.9218,217.2257,7428.0
2022-03-22 11:00:00,235.98,235.98,235.08,235.38,8193.0,217.2809,217.2809,216.4522,216.7285,8193.0
2022-03-22 11:10:00,235.35,235.77,235.27,235.6,7028.0,216.7008,217.0876,216.6272,216.931,7028.0
2022-03-22 11:20:00,235.54,236.18,235.41,236.04,14205.0,216.8758,217.4651,216.7561,217.3362,14205.0
2022-03-22 11:30:00,235.96,235.99,235.5,235.65,17433.0,217.2625,217.2901,216.839,216.9771,17433.0
2022-03-22 11:40:00,235.76,235.99,235.55,235.99,8256.0,217.0784,217.2901,216.885,217.2901,8256.0
2022-03-22 11:50:00,235.95,236.54,235.93,236.38,9443.0,217.2533,217.7965,217.2349,217.6492,9443.0
2022-03-22 12:00:00,236.29,236.45,236.0,236.19,9151.0,217.5664,217.7137,217.2993,217.4743,9151.0
2022-03-22 12:10:00,236.29,236.5,236.15,236.16,9377.0,217.5664,217.7597,217.4374,217.4467,9377.0
2022-03-22 12:20:00,236.11,236.29,236.02,236.15,11989.0,217.4006,217.5664,217.3178,217.4374,11989.0
2022-03-22 12:30:00,236.13,236.5,235.85,236.18,15795.0,217.419,217.7597,217.1612,217.4651,15795.0
2022-03-22 12:40:00,236.16,236.42,235.9,236.38,25216.0,217.4467,217.6861,217.2073,217.6492,25216.0
2022-03-22 12:50:00,236.63,236.69,236.38,236.43,9300.0,217.8794,217.9347,217.6492,217.6953,9300.0
2022-03-22 13:00:00,236.44,236.72,236.31,236.72,14670.0,217.7045,217.9623,217.5848,217.9623,14670.0
2022-03-22 13:10:00,236.64,237.16,236.64,237.1,12529.0,217.8886,218.3674,217.8886,218.3122,12529.0
2022-03-22 13:20:00,237.08,237.5,237.01,237.33,11032.0,218.2938,218.6805,218.2293,218.5239,11032.0
2022-03-22 13:30:00,237.44,237.47,236.18,236.32,8578.0,218.6252,218.6529,217.4651,217.594,8578.0
2022-03-22 13:40:00,236.28,236.6,235.89,236.02,49354.0,217.5571,217.8518,217.1981,217.3178,49354.0
2022-03-22 13:50:00,236.09,236.24,235.79,235.79,8541.0,217.3822,217.5203,217.106,217.106,8541.0
2022-03-22 14:00:00,235.78,235.86,235.33,235.48,4657.0,217.0968,217.1704,216.6824,216.8205,4657.0
2022-03-22 14:10:00,235.53,235.66,235.35,235.61,4043.0,216.8666,216.9863,216.7008,216.9402,4043.0
2022-03-22 14:20:00,235.53,235.53,235.09,235.49,7748.0,216.8666,216.8666,216.4614,216.8297,7748.0
2022-03-22 14:30:00,235.49,235.79,235.3,235.6,8980.0,216.8297,217.106,216.6548,216.931,8980.0
2022-03-22 14:40:00,235.58,235.95,235.57,235.87,9623.0,216.9126,217.2533,216.9034,217.1796,9623.0
2022-03-22 14:50:00,235.86,236.34,235.85,236.3,9058.0,217.1704,217.6124,217.1612,217.5756,9058.0
2022-03-22 15:00:00,236.2,236.55,236.18,236.54,10544.0,217.4835,217.8058,217.4651,217.7965,10544.0
2022-03-22 15:10:00,236.58,237.07,236.39,236.78,18119.0,217.8334,218.2845,217.6584,218.0175,18119.0
2022-03-22 15:20:00,236.96,237.13,236.79,236.87,14315.0,218.1833,218.3398,218.0267,218.1004,14315.0
2022-03-22 15:30:00,236.92,237.15,236.79,236.83,17757.0,218.1464,218.3582,218.0267,218.0636,17757.0
2022-03-22 15:40:00,236.83,237.11,236.61,237.06,24169.0,218.0636,218.3214,217.861,218.2753,24169.0
2022-03-22 15:50:00,237.09,237.09,236.26,236.54,67575.0,218.303,218.303,217.5387,217.7965,67575.0
2022-03-23 09:30:00,235.6,236.65,234.89,236.42,31326.0,216.931,217.8978,216.2773,217.6861,31326.0
2022-03-23 09:40:00,236.36,236.56,235.66,235.85,8922.0,217.6308,217.815,216.9863,217.1612,8922.0
2022-03-23 09:50:00,235.71,236.46,235.69,236.45,8362.0,217.0323,217.7229,217.0139,217.7137,8362.0
2022-03-23 10:00:00,236.46,237.26,236.19,237.04,11329.0,217.7229,218.4595,217.4743,218.2569,11329.0
2022-03-23 10:10:00,237.13,237.32,236.83,237.02,7242.0,218.3398,218.5147,218.0636,218.2385,7242.0
2022-03-23 10:20:00,237.0,237.5,236.67,237.23,13932.0,218.2201,218.6805,217.9162,218.4319,13932.0
2022-03-23 10:30:00,237.33,237.48,237.0,237.1,6436.0,218.5239,218.6621,218.2201,218.3122,6436.0
2022-03-23 10:40:00,237.11,237.26,236.84,237.2,4923.0,218.3214,218.4595,218.0728,218.4042,4923.0
2022-03-23 10:50:00,237.21,237.95,237.04,237.59,13409.0,218.4135,219.0948,218.2569,218.7633,13409.0
2022-03-23 11:00:00,237.54,238.46,237.54,238.24,9594.0,218.7173,219.5644,218.7173,219.3618,9594.0
2022-03-23 11:10:00,238.27,238.68,238.13,238.28,10925.0,219.3895,219.767,219.2606,219.3987,10925.0
2022-03-23 11:20:00,238.33,238.74,238.01,238.71,12540.0,219.4447,219.8222,219.1501,219.7946,12540.0
2022-03-23 11:30:00,238.67,238.78,238.48,238.5,16591.0,219.7578,219.859,219.5828,219.6012,16591.0
2022-03-23 11:40:00,238.63,238.92,238.54,238.92,11397.0,219.7209,219.988,219.6381,219.988,11397.0
2022-03-23 11:50:00,238.79,239.05,238.55,238.76,11810.0,219.8683,220.1077,219.6473,219.8406,11810.0
2022-03-23 12:00:00,238.8,239.0,238.43,238.75,14048.0,219.8775,220.0616,219.5368,219.8314,14048.0
2022-03-23 12:10:00,238.64,239.17,238.46,238.94,13857.0,219.7301,220.2181,219.5644,220.0064,13857.0
2022-03-23 12:20:00,238.89,239.02,238.67,238.86,13797.0,219.9603,220.08,219.7578,219.9327,13797.0
2022-03-23 12:30:00,238.88,239.45,238.87,239.25,12265.0,219.9511,220.476,219.9419,220.2918,12265.0
2022-03-23 12:40:00,239.25,239.26,238.63,238.68,16391.0,220.2918,220.301,219.7209,219.767,16391.0
2022-03-23 12:50:00,238.72,238.97,238.69,238.81,7312.0,219.8038,220.034,219.7762,219.8867,7312.0
2022-03-23 13:00:00,238.81,238.87,238.47,238.49,19647.0,219.8867,219.9419,219.5736,219.592,19647.0
2022-03-23 13:10:00,238.43,238.57,238.17,238.31,8656.0,219.5368,219.6657,219.2974,219.4263,8656.0
2022-03-23 13:20:00,238.35,238.53,237.54,237.56,8221.0,219.4631,219.6289,218.7173,218.7357,8221.0
2022-03-23 13:30:00,237.54,237.73,237.28,237.34,12215.0,218.7173,218.8923,218.4779,218.5332,12215.0
2022-03-23 13:40:00,237.22,237.28,236.51,236.68,11450.0,218.4227,218.4779,217.7689,217.9255,11450.0
2022-03-23 13:50:00,236.68,237.1,236.56,236.8,29603.0,217.9255,218.3122,217.815,218.0359,29603.0
2022-03-23 14:00:00,236.86,237.24,236.46,236.52,18220.0,218.0912,218.4411,217.7229,217.7781,18220.0
2022-03-23 14:10:00,236.49,236.58,236.18,236.47,6845.0,217.7505,217.8334,217.4651,217.7321,6845.0
2022-03-23 14:20:00,236.52,236.59,236.31,236.45,6920.0,217.7781,217.8426,217.5848,217.7137,6920.0
2022-03-23 14:30:00,236.57,236.57,235.98,236.06,18739.0,217.8242,217.8242,217.2809,217.3546,18739.0
2022-03-23 14:40:00,236.07,236.29,235.98,236.14,10129.0,217.3638,217.5664,217.2809,217.4282,10129.0
2022-03-23 14:50:00,236.16,236.24,235.46,235.5,9284.0,217.4467,217.5203,216.8021,216.839,9284.0
2022-03-23 15:00:00,235.39,235.84,235.39,235.59,11398.0,216.7377,217.152,216.7377,216.9218,11398.0
2022-03-23 15:10:00,235.59,235.59,235.3,235.3,14798.0,216.9218,216.9218,216.6548,216.6548,14798.0
2022-03-23 15:20:00,235.29,235.56,235.25,235.49,17712.0,216.6456,216.8942,216.6088,216.8297,17712.0
2022-03-23 15:30:00,235.48,235.64,234.86,234.88,40630.0,216.8205,216.9679,216.2497,216.2681,40630.0
2022-03-23 15:40:00,234.83,235.61,234.42,235.42,65043.0,216.222,216.9402,215.8445,216.7653,65043.0
2022-03-23 15:50:00,235.39,235.7,234.94,235.26,145630.0,216.7377,217.0231,216.3233,216.618,145630.0
2022-03-24 09:30:00,236.88,237.48,235.82,235.98,23939.0,218.1096,218.6621,217.1336,217.2809,23939.0
2022-03-24 09:40:00,235.96,236.75,235.96,236.49,6030.0,217.2625,217.9899,217.2625,217.7505,6030.0
2022-03-24 09:50:00,236.2,236.51,235.81,235.86,5568.0,217.4835,217.7689,217.1244,217.1704,5568.0
2022-03-24 10:00:00,235.88,236.77,235.88,236.74,6803.0,217.1888,218.0083,217.1888,217.9807,6803.0
2022-03-24 10:10:00,236.8,237.18,236.64,236.83,5933.0,218.0359,218.3858,217.8886,218.0636,5933.0
2022-03-24 10:20:00,236.96,237.34,236.76,237.03,8256.0,218.1833,218.5332,217.9991,218.2477,8256.0
2022-03-24 10:30:00,237.08,238.29,237.08,237.51,10963.0,218.2938,219.4079,218.2938,218.6897,10963.0
2022-03-24 10:40:00,237.41,238.46,237.41,238.37,14183.0,218.5976,219.5644,218.5976,219.4815,14183.0
2022-03-24 10:50:00,238.32,238.43,237.95,238.13,9037.0,219.4355,219.5368,219.0948,219.2606,9037.0
2022-03-24 11:00:00,238.08,238.79,238.02,238.26,10727.0,219.2145,219.8683,219.1593,219.3803,10727.0
2022-03-24 11:10:00,238.24,238.76,238.21,238.76,8934.0,219.3618,219.8406,219.3342,219.8406,8934.0
2022-03-24 11:20:00,238.79,239.55,238.67,239.37,13795.0,219.8683,220.568,219.7578,220.4023,13795.0
2022-03-24 11:30:00,239.49,239.91,239.4,239.83,15534.0,220.5128,220.8995,220.4299,220.8258,15534.0
2022-03-24 11:40:00,239.78,240.28,239.74,240.05,13414.0,220.7798,221.2402,220.743,221.0284,13414.0
2022-03-24 11:50:00,240.01,240.48,239.7,240.38,16638.0,220.9916,221.4243,220.7061,221.3323,16638.0
2022-03-24 12:00:00,240.27,240.37,239.77,239.88,8472.0,221.231,221.3231,220.7706,220.8719,8472.0
2022-03-24 12:10:00,239.93,240.15,239.71,239.97,8143.0,220.9179,221.1205,220.7154,220.9548,8143.0
2022-03-24 12:20:00,239.92,240.32,239.79,239.88,9742.0,220.9087,221.277,220.789,220.8719,9742.0
2022-03-24 12:30:00,239.78,240.53,239.76,240.53,16319.0,220.7798,221.4704,220.7614,221.4704,16319.0
2022-03-24 12:40:00,240.48,240.54,239.78,239.78,5186.0,221.4243,221.4796,220.7798,220.7798,5186.0
2022-03-24 12:50:00,239.78,239.92,239.44,239.87,5716.0,220.7798,220.9087,220.4667,220.8627,5716.0
2022-03-24 13:00:00,239.81,239.96,239.64,239.64,6043.0,220.8074,220.9455,220.6509,220.6509,6043.0
2022-03-24 13:10:00,239.75,239.91,239.68,239.84,5516.0,220.7522,220.8995,220.6877,220.8351,5516.0
2022-03-24 13:20:00,239.81,240.02,239.69,239.95,7097.0,220.8074,221.0008,220.6969,220.9363,7097.0
2022-03-24 13:30:00,239.98,240.06,239.22,239.48,6451.0,220.964,221.0376,220.2642,220.5036,6451.0
2022-03-24 13:40:00,239.36,239.67,239.35,239.67,5937.0,220.3931,220.6785,220.3839,220.6785,5937.0
2022-03-24 13:50:00,239.61,239.67,239.42,239.42,4886.0,220.6233,220.6785,220.4483,220.4483,4886.0
2022-03-24 14:00:00,239.48,239.59,239.22,239.4,21233.0,220.5036,220.6049,220.2642,220.4299,21233.0
2022-03-24 14:10:00,239.33,239.86,239.29,239.86,9065.0,220.3655,220.8535,220.3286,220.8535,9065.0
2022-03-24 14:20:00,239.88,240.24,239.83,240.24,11532.0,220.8719,221.2034,220.8258,221.2034,11532.0
2022-03-24 14:30:00,240.26,240.52,240.14,240.5,13138.0,221.2218,221.4612,221.1113,221.4428,13138.0
2022-03-24 14:40:00,240.52,240.9,240.51,240.9,11984.0,221.4612,221.8111,221.452,221.8111,11984.0
2022-03-24 14:50:00,240.92,241.94,240.86,241.8,24256.0,221.8295,222.7686,221.7742,222.6397,24256.0
2022-03-24 15:00:00,241.76,241.76,241.41,241.45,24547.0,222.6029,222.6029,222.2806,222.3175,24547.0
2022-03-24 15:10:00,241.25,241.49,241.14,241.35,17202.0,222.1333,222.3543,222.032,222.2254,17202.0
2022-03-24 15:20:00,241.38,241.67,241.38,241.59,12847.0,222.253,222.52,222.253,222.4464,12847.0
2022-03-24 15:30:00,241.63,241.63,241.09,241.09,24518.0,222.4832,222.4832,221.986,221.986,24518.0
2022-03-24 15:40:00,241.09,241.7,240.95,241.7,57274.0,221.986,222.5477,221.8571,222.5477,57274.0
2022-03-24 15:50:00,241.75,242.44,241.73,242.41,132671.0,222.5937,223.229,222.5753,223.2014,132671.0
2022-03-25 09:30:00,242.65,244.32,242.65,243.29,48291.0,223.4224,224.9601,223.4224,224.0117,48291.0
2022-03-25 09:40:00,243.25,244.21,243.1,244.19,24304.0,223.9748,224.8588,223.8367,224.8404,24304.0
2022-03-25 09:50:00,244.23,245.52,244.2,245.51,23938.0,224.8772,226.065,224.8496,226.0558,23938.0
2022-03-25 10:00:00,245.51,245.9,245.06,245.88,28421.0,226.0558,226.4149,225.6414,226.3964,28421.0
2022-03-25 10:10:00,245.88,246.42,245.65,246.35,18302.0,226.3964,226.8937,226.1847,226.8292,18302.0
2022-03-25 10:20:00,246.4,246.91,246.18,246.42,18836.0,226.8752,227.3448,226.6727,226.8937,18836.0
2022-03-25 10:30:00,246.45,247.22,246.44,246.52,19305.0,226.9213,227.6303,226.9121,226.9857,19305.0
2022-03-25 10:40:00,246.6,247.3,246.48,247.2,16456.0,227.0594,227.7039,226.9489,227.6118,16456.0
2022-03-25 10:50:00,247.35,247.41,246.51,246.75,22622.0,227.75,227.8052,226.9765,227.1975,22622.0
2022-03-25 11:00:00,246.63,246.72,245.62,245.62,21790.0,227.087,227.1699,226.157,226.157,21790.0
2022-03-25 11:10:00,245.51,245.96,245.24,245.89,17309.0,226.0558,226.4701,225.8072,226.4057,17309.0
2022-03-25 11:20:00,245.89,245.9,245.05,245.4,16475.0,226.4057,226.4149,225.6322,225.9545,16475.0
2022-03-25 11:30:00,245.39,245.79,244.9,245.75,22366.0,225.9453,226.3136,225.4941,226.2767,22366.0
2022-03-25 11:40:00,245.78,246.35,245.77,245.92,23178.0,226.3044,226.8292,226.2952,226.4333,23178.0
2022-03-25 11:50:00,245.79,245.97,245.33,245.61,13201.0,226.3136,226.4793,225.89,226.1478,13201.0
2022-03-25 12:00:00,245.67,245.75,245.26,245.26,15844.0,226.2031,226.2767,225.8256,225.8256,15844.0
2022-03-25 12:10:00,245.2,246.13,245.19,245.88,23067.0,225.7703,226.6266,225.7611,226.3964,23067.0
2022-03-25 12:20:00,245.86,246.25,245.81,246.02,25702.0,226.378,226.7371,226.332,226.5253,25702.0
2022-03-25 12:30:00,246.02,246.14,245.11,245.11,30055.0,226.5253,226.6358,225.6875,225.6875,30055.0
2022-03-25 12:40:00,245.2,245.61,245.17,245.18,13776.0,225.7703,226.1478,225.7427,225.7519,13776.0
2022-03-25 12:50:00,245.23,245.39,244.61,244.66,15152.0,225.7979,225.9453,225.2271,225.2731,15152.0
2022-03-25 13:00:00,244.83,245.05,244.69,244.77,12740.0,225.4296,225.6322,225.3007,225.3744,12740.0
2022-03-25 13:10:00,244.76,245.42,244.62,245.34,19686.0,225.3652,225.9729,225.2363,225.8992,19686.0
2022-03-25 13:20:00,245.34,245.4,244.94,245.3,15121.0,225.8992,225.9545,225.5309,225.8624,15121.0
2022-03-25 13:30:00,245.26,245.96,245.19,245.9,16232.0,225.8256,226.4701,225.7611,226.4149,16232.0
2022-03-25 13:40:00,245.84,246.38,245.78,246.38,12715.0,226.3596,226.8568,226.3044,226.8568,12715.0
2022-03-25 13:50:00,246.33,246.34,245.99,246.03,11889.0,226.8108,226.82,226.4977,226.5346,11889.0
2022-03-25 14:00:00,246.09,246.17,245.8,245.8,9356.0,226.5898,226.6635,226.3228,226.3228,9356.0
2022-03-25 14:10:00,245.77,246.04,245.75,245.91,8593.0,226.2952,226.5438,226.2767,226.4241,8593.0
2022-03-25 14:20:00,246.03,246.15,245.9,245.94,9043.0,226.5346,226.645,226.4149,226.4517,9043.0
2022-03-25 14:30:00,245.95,246.01,245.75,245.84,13828.0,226.4609,226.5161,226.2767,226.3596,13828.0
2022-03-25 14:40:00,245.91,246.02,245.75,245.79,13589.0,226.4241,226.5253,226.2767,226.3136,13589.0
2022-03-25 14:50:00,245.84,245.88,245.75,245.78,40801.0,226.3596,226.3964,226.2767,226.3044,40801.0
2022-03-25 15:00:00,245.78,245.9,245.75,245.76,28543.0,226.3044,226.4149,226.2767,226.286,28543.0
2022-03-25 15:10:00,245.78,246.05,245.75,245.79,23788.0,226.3044,226.553,226.2767,226.3136,23788.0
2022-03-25 15:20:00,245.75,245.9,245.22,245.22,40292.0,226.2767,226.4149,225.7887,225.7887,40292.0
2022-03-25 15:30:00,245.17,245.46,244.95,245.28,24125.0,225.7427,226.0097,225.5401,225.844,24125.0
2022-03-25 15:40:00,245.31,246.11,245.29,246.11,40050.0,225.8716,226.6082,225.8532,226.6082,40050.0
2022-03-25 15:50:00,246.09,246.9,245.85,246.65,139841.0,226.5898,227.3356,226.3688,227.1054,139841.0
2022-03-28 09:30:00,246.6,248.13,246.16,247.91,66781.0,227.0594,228.4682,226.6543,228.2656,66781.0
2022-03-28 09:40:00,247.91,249.2,247.82,249.19,23971.0,228.2656,229.4534,228.1827,229.4442,23971.0
2022-03-28 09:50:00,249.21,249.8,249.01,249.76,38559.0,229.4626,230.0058,229.2784,229.969,38559.0
2022-03-28 10:00:00,249.8,249.97,248.64,248.74,50584.0,230.0058,230.1624,228.9377,229.0298,50584.0
2022-03-28 10:10:00,248.81,249.12,247.92,248.1,26221.0,229.0943,229.3797,228.2748,228.4405,26221.0
2022-03-28 10:20:00,248.07,249.16,247.96,248.65,22804.0,228.4129,229.4165,228.3116,228.9469,22804.0
2022-03-28 10:30:00,248.57,248.66,247.87,248.02,18458.0,228.8733,228.9562,228.2288,228.3669,18458.0
2022-03-28 10:40:00,248.02,248.66,247.93,248.03,18465.0,228.3669,228.9562,228.284,228.3761,18465.0
2022-03-28 10:50:00,248.14,248.38,247.76,248.04,11151.0,228.4774,228.6983,228.1275,228.3853,11151.0
2022-03-28 11:00:00,248.1,248.1,247.15,247.39,11638.0,228.4405,228.4405,227.5658,227.7868,11638.0
2022-03-28 11:10:00,247.37,247.8,247.37,247.55,14270.0,227.7684,228.1643,227.7684,227.9341,14270.0
2022-03-28 11:20:00,247.52,247.79,247.0,247.07,9675.0,227.9065,228.1551,227.4277,227.4921,9675.0
2022-03-28 11:30:00,246.97,246.97,245.64,246.09,9939.0,227.4001,227.4001,226.1755,226.5898,9939.0
2022-03-28 11:40:00,246.05,246.81,245.92,246.41,28957.0,226.553,227.2528,226.4333,226.8844,28957.0
2022-03-28 11:50:00,246.4,246.66,245.86,246.65,19028.0,226.8752,227.1146,226.378,227.1054,19028.0
2022-03-28 12:00:00,246.65,247.21,246.57,246.82,23254.0,227.1054,227.6211,227.0318,227.262,23254.0
2022-03-28 12:10:00,246.75,247.17,246.75,247.03,14453.0,227.1975,227.5842,227.1975,227.4553,14453.0
2022-03-28 12:20:00,247.03,247.62,247.02,247.57,26734.0,227.4553,227.9986,227.4461,227.9525,26734.0
2022-03-28 12:30:00,247.5,247.82,247.4,247.65,8027.0,227.8881,228.1827,227.796,228.0262,8027.0
2022-03-28 12:40:00,247.73,247.83,247.24,247.4,15135.0,228.0998,228.1919,227.6487,227.796,15135.0
2022-03-28 12:50:00,247.42,247.64,247.33,247.51,7937.0,227.8144,228.017,227.7315,227.8973,7937.0
2022-03-28 13:00:00,247.54,247.55,247.17,247.35,13334.0,227.9249,227.9341,227.5842,227.75,13334.0
2022-03-28 13:10:00,247.35,247.35,246.8,246.84,8825.0,227.75,227.75,227.2435,227.2804,8825.0
2022-03-28 13:20:00,246.81,247.51,246.76,247.36,13732.0,227.2528,227.8973,227.2067,227.7592,13732.0
2022-03-28 13:30:00,247.4,248.49,247.37,248.23,17510.0,227.796,228.7996,227.7684,228.5602,17510.0
2022-03-28 13:40:00,248.29,248.38,248.13,248.18,10807.0,228.6155,228.6983,228.4682,228.5142,10807.0
2022-03-28 13:50:00,248.23,248.23,247.91,247.99,8109.0,228.5602,228.5602,228.2656,228.3392,8109.0
2022-03-28 14:00:00,248.02,248.37,247.84,248.37,9998.0,228.3669,228.6891,228.2011,228.6891,9998.0
2022-03-28 14:10:00,248.44,248.55,248.15,248.22,9016.0,228.7536,228.8549,228.4866,228.551,9016.0
2022-03-28 14:20:00,248.23,248.53,248.04,248.48,13330.0,228.5602,228.8365,228.3853,228.7904,13330.0
2022-03-28 14:30:00,248.45,248.63,248.11,248.31,9274.0,228.7628,228.9285,228.4497,228.6339,9274.0
2022-03-28 14:40:00,248.33,248.53,248.19,248.31,14047.0,228.6523,228.8365,228.5234,228.6339,14047.0
2022-03-28 14:50:00,248.36,248.65,248.33,248.65,10519.0,228.6799,228.9469,228.6523,228.9469,10519.0
2022-03-28 15:00:00,248.46,248.46,247.81,247.93,8506.0,228.772,228.772,228.1735,228.284,8506.0
2022-03-28 15:10:00,247.89,248.15,247.84,247.84,8772.0,228.2472,228.4866,228.2011,228.2011,8772.0
2022-03-28 15:20:00,247.83,248.11,247.75,247.77,18057.0,228.1919,228.4497,228.1183,228.1367,18057.0
2022-03-28 15:30:00,247.81,248.16,247.74,247.93,25996.0,228.1735,228.4958,228.1091,228.284,25996.0
2022-03-28 15:40:00,247.9,248.14,247.72,248.11,29354.0,228.2564,228.4774,228.0906,228.4497,29354.0
2022-03-28 15:50:00,248.09,248.4,247.52,248.25,108604.0,228.4313,228.7168,227.9065,228.5786,108604.0
2022-03-29 09:30:00,251.12,253.27,250.9,251.41,65324.0,231.2212,233.2009,231.0187,231.4882,65324.0
2022-03-29 09:40:00,251.64,251.85,251.06,251.31,21012.0,231.7,231.8934,231.166,231.3962,21012.0
2022-03-29 09:50:00,250.97,251.36,249.44,250.16,14436.0,231.0831,231.4422,229.6743,230.3373,14436.0
2022-03-29 10:00:00,250.01,250.29,249.0,250.29,22051.0,230.1992,230.457,229.2692,230.457,22051.0
2022-03-29 10:10:00,250.5,251.07,250.3,250.31,28072.0,230.6504,231.1752,230.4662,230.4754,28072.0
2022-03-29 10:20:00,250.21,250.58,249.53,249.9,17948.0,230.3833,230.724,229.7572,230.0979,17948.0
2022-03-29 10:30:00,249.93,250.24,249.29,249.4,35973.0,230.1255,230.411,229.5362,229.6375,35973.0
2022-03-29 10:40:00,249.45,249.57,248.65,249.09,10501.0,229.6836,229.794,228.9469,229.3521,10501.0
2022-03-29 10:50:00,249.2,250.21,249.09,249.91,12259.0,229.4534,230.3833,229.3521,230.1071,12259.0
2022-03-29 11:00:00,250.15,250.15,249.39,249.69,17173.0,230.3281,230.3281,229.6283,229.9045,17173.0
2022-03-29 11:10:00,249.69,249.93,249.41,249.52,16826.0,229.9045,230.1255,229.6467,229.748,16826.0
2022-03-29 11:20:00,249.51,249.77,249.1,249.47,7567.0,229.7388,229.9782,229.3613,229.702,7567.0
2022-03-29 11:30:00,249.44,249.81,248.8,248.81,13968.0,229.6743,230.015,229.0851,229.0943,13968.0
2022-03-29 11:40:00,248.75,249.01,248.36,248.99,28635.0,229.039,229.2784,228.6799,229.26,28635.0
2022-03-29 11:50:00,249.04,249.76,248.88,249.75,12130.0,229.306,229.969,229.1587,229.9598,12130.0
2022-03-29 12:00:00,249.81,250.77,249.66,250.67,21302.0,230.015,230.899,229.8769,230.8069,21302.0
2022-03-29 12:10:00,250.67,251.38,250.37,250.78,19203.0,230.8069,231.4606,230.5307,230.9082,19203.0
2022-03-29 12:20:00,250.82,251.77,250.55,251.68,23720.0,230.945,231.8197,230.6964,231.7369,23720.0
2022-03-29 12:30:00,251.65,251.7,251.2,251.63,21686.0,231.7092,231.7553,231.2949,231.6908,21686.0
2022-03-29 12:40:00,251.63,251.69,250.75,251.33,30052.0,231.6908,231.7461,230.8805,231.4146,30052.0
2022-03-29 12:50:00,251.43,251.56,251.06,251.06,14377.0,231.5067,231.6264,231.166,231.166,14377.0
2022-03-29 13:00:00,251.06,251.21,249.92,249.94,16506.0,231.166,231.3041,230.1163,230.1347,16506.0
2022-03-29 13:10:00,249.94,250.33,249.82,249.94,10837.0,230.1347,230.4938,230.0242,230.1347,10837.0
2022-03-29 13:20:00,249.87,249.87,249.03,249.03,12602.0,230.0703,230.0703,229.2968,229.2968,12602.0
2022-03-29 13:30:00,249.09,249.79,248.94,249.76,17309.0,229.3521,229.9966,229.214,229.969,17309.0
2022-03-29 13:40:00,249.75,250.35,249.69,250.04,14698.0,229.9598,230.5122,229.9045,230.2268,14698.0
2022-03-29 13:50:00,249.86,249.97,249.55,249.97,11158.0,230.0611,230.1624,229.7756,230.1624,11158.0
2022-03-29 14:00:00,250.01,250.08,249.6,249.91,15129.0,230.1992,230.2636,229.8217,230.1071,15129.0
2022-03-29 14:10:00,249.94,250.42,249.94,250.11,11644.0,230.1347,230.5767,230.1347,230.2913,11644.0
2022-03-29 14:20:00,250.12,250.58,250.12,250.5,12386.0,230.3005,230.724,230.3005,230.6504,12386.0
2022-03-29 14:30:00,250.5,251.12,250.35,251.12,11236.0,230.6504,231.2212,230.5122,231.2212,11236.0
2022-03-29 14:40:00,251.18,251.58,250.99,251.55,18391.0,231.2765,231.6448,231.1015,231.6172,18391.0
2022-03-29 14:50:00,251.48,251.88,251.39,251.73,14147.0,231.5527,231.921,231.4698,231.7829,14147.0
2022-03-29 15:00:00,251.73,252.06,251.64,251.91,17560.0,231.7829,232.0867,231.7,231.9486,17560.0
2022-03-29 15:10:00,251.92,252.03,251.45,251.58,38051.0,231.9578,232.0591,231.5251,231.6448,38051.0
2022-03-29 15:20:00,251.53,251.57,250.96,251.5,23858.0,231.5987,231.6356,231.0739,231.5711,23858.0
2022-03-29 15:30:00,251.61,252.27,251.51,252.03,23876.0,231.6724,232.2801,231.5803,232.0591,23876.0
2022-03-29 15:40:00,251.97,252.39,251.65,252.33,37045.0,232.0039,232.3906,231.7092,232.3353,37045.0
2022-03-29 15:50:00,252.36,252.48,252.01,252.38,94570.0,232.363,232.4735,232.0407,232.3814,94570.0
2022-03-30 09:30:00,251.21,252.99,250.62,250.82,34153.0,231.3041,232.943,230.7608,230.945,34153.0
2022-03-30 09:40:00,250.76,251.47,250.62,251.03,12221.0,230.8898,231.5435,230.7608,231.1384,12221.0
2022-03-30 09:50:00,251.21,251.64,250.95,251.54,16095.0,231.3041,231.7,231.0647,231.6079,16095.0
2022-03-30 10:00:00,251.87,252.38,251.47,251.94,14048.0,231.9118,232.3814,231.5435,231.9762,14048.0
2022-03-30 10:10:00,251.94,252.06,251.38,251.63,48452.0,231.9762,232.0867,231.4606,231.6908,48452.0
2022-03-30 10:20:00,251.66,251.91,251.02,251.37,12756.0,231.7184,231.9486,231.1291,231.4514,12756.0
2022-03-30 10:30:00,251.62,251.62,250.77,251.13,8971.0,231.6816,231.6816,230.899,231.2304,8971.0
2022-03-30 10:40:00,251.09,251.28,250.84,251.18,8685.0,231.1936,231.3685,230.9634,231.2765,8685.0
2022-03-30 10:50:00,251.41,251.64,251.3,251.3,6297.0,231.4882,231.7,231.387,231.387,6297.0
2022-03-30 11:00:00,251.31,251.83,251.15,251.53,15219.0,231.3962,231.875,231.2488,231.5987,15219.0
2022-03-30 11:10:00,251.53,252.58,251.45,252.58,15719.0,231.5987,232.5655,231.5251,232.5655,15719.0
2022-03-30 11:20:00,252.51,252.51,251.8,251.96,7651.0,232.5011,232.5011,231.8473,231.9947,7651.0
2022-03-30 11:30:00,252.0,252.63,251.94,252.46,12684.0,232.0315,232.6116,231.9762,232.455,12684.0
2022-03-30 11:40:00,252.44,252.9,252.43,252.45,13410.0,232.4366,232.8602,232.4274,232.4458,13410.0
2022-03-30 11:50:00,252.47,253.0,252.46,252.86,13664.0,232.4643,232.9523,232.455,232.8233,13664.0
2022-03-30 12:00:00,252.71,253.0,252.56,252.67,9240.0,232.6852,232.9523,232.5471,232.6484,9240.0
2022-03-30 12:10:00,252.74,252.96,252.5,252.96,12542.0,232.7129,232.9154,232.4919,232.9154,12542.0
2022-03-30 12:20:00,252.99,253.12,252.79,253.11,6184.0,232.943,233.0627,232.7589,233.0535,6184.0
2022-03-30 12:30:00,253.07,253.16,252.88,253.14,6823.0,233.0167,233.0996,232.8418,233.0812,6823.0
2022-03-30 12:40:00,253.21,253.25,252.91,253.12,10399.0,233.1456,233.1824,232.8694,233.0627,10399.0
2022-03-30 12:50:00,253.12,253.54,253.02,253.05,8158.0,233.0627,233.4495,232.9707,232.9983,8158.0
2022-03-30 13:00:00,253.1,253.1,252.73,252.79,9936.0,233.0443,233.0443,232.7036,232.7589,9936.0
2022-03-30 13:10:00,252.75,252.75,251.99,252.26,12409.0,232.7221,232.7221,232.0223,232.2709,12409.0
2022-03-30 13:20:00,252.21,252.21,251.84,251.97,9634.0,232.2249,232.2249,231.8842,232.0039,9634.0
2022-03-30 13:30:00,251.91,252.22,251.39,252.0,87251.0,231.9486,232.2341,231.4698,232.0315,87251.0
2022-03-30 13:40:00,252.0,252.39,251.96,252.38,5240.0,232.0315,232.3906,231.9947,232.3814,5240.0
2022-03-30 13:50:00,252.48,252.51,251.89,252.09,9485.0,232.4735,232.5011,231.9302,232.1144,9485.0
2022-03-30 14:00:00,252.15,252.53,252.03,252.33,8539.0,232.1696,232.5195,232.0591,232.3353,8539.0
2022-03-30 14:10:00,252.39,252.4,251.96,252.26,7724.0,232.3906,232.3998,231.9947,232.2709,7724.0
2022-03-30 14:20:00,252.19,252.35,252.03,252.32,5587.0,232.2064,232.3538,232.0591,232.3261,5587.0
2022-03-30 14:30:00,252.26,252.39,252.04,252.26,8524.0,232.2709,232.3906,232.0683,232.2709,8524.0
2022-03-30 14:40:00,252.26,252.26,251.84,251.85,10213.0,232.2709,232.2709,231.8842,231.8934,10213.0
2022-03-30 14:50:00,251.85,252.25,251.81,251.97,12733.0,231.8934,232.2617,231.8565,232.0039,12733.0
2022-03-30 15:00:00,251.99,252.08,251.87,251.95,6561.0,232.0223,232.1052,231.9118,231.9855,6561.0
2022-03-30 15:10:00,252.0,252.2,251.79,251.95,21501.0,232.0315,232.2156,231.8381,231.9855,21501.0
2022-03-30 15:20:00,251.9,252.47,251.81,252.31,13906.0,231.9394,232.4643,231.8565,232.3169,13906.0
2022-03-30 15:30:00,252.28,252.77,252.07,252.48,23375.0,232.2893,232.7405,232.0959,232.4735,23375.0
2022-03-30 15:40:00,252.43,252.68,251.99,252.16,76889.0,232.4274,232.6576,232.0223,232.1788,76889.0
2022-03-30 15:50:00,252.1,253.17,251.93,253.08,75322.0,232.1236,233.1088,231.967,233.0259,75322.0
2022-03-31 09:30:00,250.74,251.1,249.58,250.8,37446.0,232.3679,232.7015,231.2929,232.4235,37446.0
2022-03-31 09:40:00,250.67,251.23,250.56,250.84,7076.0,232.3031,232.822,232.2011,232.4606,7076.0
2022-03-31 09:50:00,250.65,251.14,249.52,249.67,10553.0,232.2845,232.7386,231.2373,231.3763,10553.0
2022-03-31 10:00:00,249.57,250.22,249.04,249.5,15041.0,231.2836,231.886,230.7925,231.2188,15041.0
2022-03-31 10:10:00,249.68,250.42,249.67,250.2,6430.0,231.3856,232.0714,231.3763,231.8675,6430.0
2022-03-31 10:20:00,250.29,251.33,250.0,251.09,7920.0,231.9509,232.9147,231.6821,232.6923,7920.0
2022-03-31 10:30:00,251.2,251.53,250.91,251.26,7762.0,232.7942,233.1,232.5255,232.8498,7762.0
2022-03-31 10:40:00,251.42,251.68,250.82,251.68,6132.0,232.9981,233.239,232.4421,233.239,6132.0
2022-03-31 10:50:00,251.54,251.79,251.34,251.65,6541.0,233.1093,233.341,232.924,233.2112,6541.0
2022-03-31 11:00:00,251.73,251.99,251.36,251.55,4916.0,233.2854,233.5263,232.9425,233.1186,4916.0
2022-03-31 11:10:00,251.44,251.7,251.38,251.7,4213.0,233.0166,233.2576,232.961,233.2576,4213.0
2022-03-31 11:20:00,251.52,251.65,251.43,251.51,7268.0,233.0908,233.2112,233.0074,233.0815,7268.0
2022-03-31 11:30:00,251.36,251.58,251.0,251.46,5659.0,232.9425,233.1464,232.6089,233.0352,5659.0
2022-03-31 11:40:00,251.61,251.69,251.48,251.59,3853.0,233.1742,233.2483,233.0537,233.1556,3853.0
2022-03-31 11:50:00,251.53,251.62,251.09,251.58,4599.0,233.1,233.1834,232.6923,233.1464,4599.0
2022-03-31 12:00:00,251.59,251.82,251.39,251.73,4027.0,233.1556,233.3688,232.9703,233.2854,4027.0
2022-03-31 12:10:00,251.74,251.74,251.17,251.17,3774.0,233.2947,233.2947,232.7664,232.7664,3774.0
2022-03-31 12:20:00,251.16,251.16,250.49,250.94,13256.0,232.7571,232.7571,232.1362,232.5533,13256.0
2022-03-31 12:30:00,251.12,251.32,251.02,251.02,6569.0,232.7201,232.9054,232.6274,232.6274,6569.0
2022-03-31 12:40:00,251.04,251.52,251.04,251.3,4624.0,232.6459,233.0908,232.6459,232.8869,4624.0
2022-03-31 12:50:00,251.27,251.28,251.05,251.26,1468.0,232.8591,232.8684,232.6552,232.8498,1468.0
2022-03-31 13:00:00,251.16,251.32,251.04,251.04,3895.0,232.7571,232.9054,232.6459,232.6459,3895.0
2022-03-31 13:10:00,250.99,251.12,250.81,251.12,5149.0,232.5996,232.7201,232.4328,232.7201,5149.0
2022-03-31 13:20:00,251.13,251.15,250.68,250.83,3559.0,232.7293,232.7479,232.3123,232.4513,3559.0
2022-03-31 13:30:00,250.69,250.78,250.35,250.62,4955.0,232.3216,232.405,232.0065,232.2567,4955.0
2022-03-31 13:40:00,250.69,250.86,250.56,250.81,9074.0,232.3216,232.4791,232.2011,232.4328,9074.0
2022-03-31 13:50:00,250.95,251.11,250.78,250.78,6866.0,232.5625,232.7108,232.405,232.405,6866.0
2022-03-31 14:00:00,250.86,250.86,250.47,250.59,5478.0,232.4791,232.4791,232.1177,232.2289,5478.0
2022-03-31 14:10:00,250.58,250.64,250.41,250.58,3930.0,232.2196,232.2752,232.0621,232.2196,3930.0
2022-03-31 14:20:00,250.32,250.56,250.14,250.56,4178.0,231.9787,232.2011,231.8119,232.2011,4178.0
2022-03-31 14:30:00,250.5,251.44,250.47,251.3,11989.0,232.1455,233.0166,232.1177,232.8869,11989.0
2022-03-31 14:40:00,251.34,251.71,251.24,251.56,12996.0,232.924,233.2668,232.8313,233.1278,12996.0
2022-03-31 14:50:00,251.5,252.08,251.48,252.08,26829.0,233.0722,233.6097,233.0537,233.6097,26829.0
2022-03-31 15:00:00,252.05,252.57,252.04,252.21,19881.0,233.5819,234.0638,233.5727,233.7302,19881.0
2022-03-31 15:10:00,252.25,252.39,251.86,251.94,22020.0,233.7673,233.897,233.4059,233.48,22020.0
2022-03-31 15:20:00,251.96,251.96,251.58,251.7,22500.0,233.4985,233.4985,233.1464,233.2576,22500.0
2022-03-31 15:30:00,251.77,251.87,251.37,251.68,32795.0,233.3225,233.4151,232.9518,233.239,32795.0
2022-03-31 15:40:00,251.67,251.77,250.62,250.64,37646.0,233.2298,233.3225,232.2567,232.2752,37646.0
2022-03-31 15:50:00,250.51,250.8,249.9,249.95,135929.0,232.1548,232.4235,231.5895,231.6358,135929.0
2022-04-01 09:30:00,251.06,252.56,251.06,251.68,26605.0,232.6645,234.0546,232.6645,233.239,26605.0
2022-04-01 09:40:00,251.57,253.25,251.52,252.78,8449.0,233.1371,234.694,233.0908,234.2584,8449.0
2022-04-01 09:50:00,252.37,252.99,252.0,252.99,13447.0,233.8785,234.4531,233.5356,234.4531,13447.0
2022-04-01 10:00:00,252.55,252.71,251.02,251.84,11977.0,234.0453,234.1936,232.6274,233.3873,11977.0
2022-04-01 10:10:00,251.95,252.39,251.43,251.44,6223.0,233.4893,233.897,233.0074,233.0166,6223.0
2022-04-01 10:20:00,251.31,251.42,250.36,250.51,10229.0,232.8962,232.9981,232.0158,232.1548,10229.0
2022-04-01 10:30:00,250.43,251.14,250.42,250.88,10163.0,232.0806,232.7386,232.0714,232.4977,10163.0
2022-04-01 10:40:00,250.82,251.49,250.57,251.31,16351.0,232.4421,233.063,232.2104,232.8962,16351.0
2022-04-01 10:50:00,251.27,251.74,251.26,251.38,11681.0,232.8591,233.2947,232.8498,232.961,11681.0
2022-04-01 11:00:00,251.36,251.48,250.88,251.05,5939.0,232.9425,233.0537,232.4977,232.6552,5939.0
2022-04-01 11:10:00,251.03,251.43,250.74,251.33,7485.0,232.6367,233.0074,232.3679,232.9147,7485.0
2022-04-01 11:20:00,251.26,251.43,250.85,250.99,12540.0,232.8498,233.0074,232.4699,232.5996,12540.0
2022-04-01 11:30:00,251.0,251.29,250.86,251.18,13179.0,232.6089,232.8776,232.4791,232.7757,13179.0
2022-04-01 11:40:00,251.19,251.48,250.99,251.46,17614.0,232.7849,233.0537,232.5996,233.0352,17614.0
2022-04-01 11:50:00,251.52,251.64,251.17,251.38,7126.0,233.0908,233.202,232.7664,232.961,7126.0
2022-04-01 12:00:00,251.34,251.35,250.39,250.59,12657.0,232.924,232.9332,232.0436,232.2289,12657.0
2022-04-01 12:10:00,250.52,250.66,249.88,250.11,14524.0,232.164,232.2938,231.5709,231.7841,14524.0
2022-04-01 12:20:00,250.12,250.12,249.64,249.72,7123.0,231.7933,231.7933,231.3485,231.4227,7123.0
2022-04-01 12:30:00,249.64,249.75,249.27,249.39,11344.0,231.3485,231.4505,231.0056,231.1168,11344.0
2022-04-01 12:40:00,249.43,249.65,248.69,249.24,35631.0,231.1539,231.3578,230.4681,230.9778,35631.0
2022-04-01 12:50:00,249.27,249.33,248.52,248.53,13301.0,231.0056,231.0612,230.3106,230.3199,13301.0
2022-04-01 13:00:00,248.55,248.68,248.08,248.45,12018.0,230.3384,230.4589,229.9028,230.2457,12018.0
2022-04-01 13:10:00,248.17,248.35,247.91,247.91,7546.0,229.9862,230.153,229.7453,229.7453,7546.0
2022-04-01 13:20:00,247.97,247.97,247.62,247.67,6732.0,229.8009,229.8009,229.4765,229.5229,6732.0
2022-04-01 13:30:00,247.73,248.26,247.73,248.23,18995.0,229.5785,230.0696,229.5785,230.0418,18995.0
2022-04-01 13:40:00,248.22,248.35,247.83,247.9,15460.0,230.0326,230.153,229.6711,229.736,15460.0
2022-04-01 13:50:00,247.94,248.31,247.74,248.15,12984.0,229.7731,230.116,229.5877,229.9677,12984.0
2022-04-01 14:00:00,248.2,249.37,248.2,249.36,11582.0,230.014,231.0983,230.014,231.089,11582.0
2022-04-01 14:10:00,249.44,249.77,249.19,249.22,74879.0,231.1632,231.469,230.9315,230.9593,74879.0
2022-04-01 14:20:00,249.32,249.4,249.06,249.31,10029.0,231.052,231.1261,230.811,231.0427,10029.0
2022-04-01 14:30:00,249.34,249.48,249.04,249.19,12048.0,231.0705,231.2002,230.7925,230.9315,12048.0
2022-04-01 14:40:00,249.12,249.34,249.0,249.04,6686.0,230.8666,231.0705,230.7554,230.7925,6686.0
2022-04-01 14:50:00,249.0,249.31,248.8,249.12,12386.0,230.7554,231.0427,230.5701,230.8666,12386.0
2022-04-01 15:00:00,249.17,249.81,249.16,249.6,10159.0,230.913,231.5061,230.9037,231.3115,10159.0
2022-04-01 15:10:00,249.61,249.64,248.96,249.09,17283.0,231.3207,231.3485,230.7183,230.8388,17283.0
2022-04-01 15:20:00,248.97,249.38,248.95,249.19,43874.0,230.7276,231.1076,230.7091,230.9315,43874.0
2022-04-01 15:30:00,249.2,249.49,248.81,248.86,18188.0,230.9408,231.2095,230.5793,230.6257,18188.0
2022-04-01 15:40:00,248.77,249.1,248.58,249.04,27370.0,230.5423,230.8481,230.3662,230.7925,27370.0
2022-04-01 15:50:00,249.07,249.29,248.82,248.98,244935.0,230.8203,231.0242,230.5886,230.7369,244935.0
2022-04-04 09:30:00,249.98,250.33,248.22,248.22,39987.0,231.6636,231.988,230.0326,230.0326,39987.0
2022-04-04 09:40:00,248.23,248.5,247.05,247.12,14588.0,230.0418,230.292,228.9483,229.0132,14588.0
2022-04-04 09:50:00,247.34,248.37,247.22,248.37,10482.0,229.217,230.1716,229.1058,230.1716,10482.0
2022-04-04 10:00:00,248.13,248.67,247.7,248.43,7882.0,229.9492,230.4496,229.5507,230.2272,7882.0
2022-04-04 10:10:00,248.31,248.88,247.9,248.06,11864.0,230.116,230.6442,229.736,229.8843,11864.0
2022-04-04 10:20:00,248.28,248.89,248.23,248.51,9520.0,230.0882,230.6535,230.0418,230.3013,9520.0
2022-04-04 10:30:00,248.59,249.41,248.57,249.39,11541.0,230.3755,231.1354,230.3569,231.1168,11541.0
2022-04-04 10:40:00,249.35,249.61,248.93,249.56,9105.0,231.0798,231.3207,230.6905,231.2744,9105.0
2022-04-04 10:50:00,249.63,249.93,249.46,249.92,8225.0,231.3393,231.6173,231.1817,231.608,8225.0
2022-04-04 11:00:00,249.92,250.38,249.78,250.38,17148.0,231.608,232.0343,231.4783,232.0343,17148.0
2022-04-04 11:10:00,250.42,250.93,250.29,250.93,15733.0,232.0714,232.544,231.9509,232.544,15733.0
2022-04-04 11:20:00,250.82,251.07,250.55,250.55,7074.0,232.4421,232.6737,232.1918,232.1918,7074.0
2022-04-04 11:30:00,250.55,250.72,250.11,250.27,14321.0,232.1918,232.3494,231.7841,231.9324,14321.0
2022-04-04 11:40:00,250.2,250.28,249.78,250.09,8217.0,231.8675,231.9416,231.4783,231.7655,8217.0
2022-04-04 11:50:00,250.05,250.29,250.05,250.09,3768.0,231.7285,231.9509,231.7285,231.7655,3768.0
2022-04-04 12:00:00,250.0,250.41,249.82,250.29,7607.0,231.6821,232.0621,231.5153,231.9509,7607.0
2022-04-04 12:10:00,250.33,250.58,250.19,250.4,8758.0,231.988,232.2196,231.8582,232.0528,8758.0
2022-04-04 12:20:00,250.49,250.72,250.4,250.71,5257.0,232.1362,232.3494,232.0528,232.3401,5257.0
2022-04-04 12:30:00,250.81,251.23,250.56,250.66,10084.0,232.4328,232.822,232.2011,232.2938,10084.0
2022-04-04 12:40:00,250.58,250.76,250.31,250.76,12920.0,232.2196,232.3865,231.9694,232.3865,12920.0
2022-04-04 12:50:00,250.8,251.0,250.34,250.35,13287.0,232.4235,232.6089,231.9972,232.0065,13287.0
2022-04-04 13:00:00,250.25,250.92,250.25,250.89,7737.0,231.9138,232.5347,231.9138,232.5069,7737.0
2022-04-04 13:10:00,250.89,251.4,250.88,251.2,14078.0,232.5069,232.9796,232.4977,232.7942,14078.0
2022-04-04 13:20:00,251.28,251.28,250.92,251.13,5478.0,232.8684,232.8684,232.5347,232.7293,5478.0
2022-04-04 13:30:00,251.15,251.39,250.98,251.08,7026.0,232.7479,232.9703,232.5903,232.683,7026.0
2022-04-04 13:40:00,250.98,251.46,250.88,251.31,10919.0,232.5903,233.0352,232.4977,232.8962,10919.0
2022-04-04 13:50:00,251.37,251.73,251.28,251.72,7083.0,232.9518,233.2854,232.8684,233.2761,7083.0
2022-04-04 14:00:00,251.61,252.08,251.61,251.65,12237.0,233.1742,233.6097,233.1742,233.2112,12237.0
2022-04-04 14:10:00,251.53,251.98,251.41,251.89,10271.0,233.1,233.5171,232.9888,233.4337,10271.0
2022-04-04 14:20:00,251.74,251.82,251.36,251.39,12075.0,233.2947,233.3688,232.9425,232.9703,12075.0
2022-04-04 14:30:00,251.47,251.77,251.32,251.72,6630.0,233.0444,233.3225,232.9054,233.2761,6630.0
2022-04-04 14:40:00,251.74,252.15,251.7,252.03,11930.0,233.2947,233.6746,233.2576,233.5634,11930.0
2022-04-04 14:50:00,252.02,252.35,251.94,252.09,10964.0,233.5541,233.86,233.48,233.619,10964.0
2022-04-04 15:00:00,252.1,252.52,252.03,252.37,28330.0,233.6283,234.0175,233.5634,233.8785,28330.0
2022-04-04 15:10:00,252.4,252.66,252.27,252.66,16035.0,233.9063,234.1472,233.7858,234.1472,16035.0
2022-04-04 15:20:00,252.71,252.85,252.63,252.65,11750.0,234.1936,234.3233,234.1194,234.138,11750.0
2022-04-04 15:30:00,252.64,253.11,252.62,252.71,47300.0,234.1287,234.5643,234.1102,234.1936,47300.0
2022-04-04 15:40:00,252.72,252.84,252.12,252.57,21495.0,234.2028,234.3141,233.6468,234.0638,21495.0
2022-04-04 15:50:00,252.51,252.99,252.24,252.64,70819.0,234.0082,234.4531,233.758,234.1287,70819.0
2022-04-05 09:30:00,251.64,253.65,251.57,252.75,34680.0,233.202,235.0647,233.1371,234.2306,34680.0
2022-04-05 09:40:00,252.82,253.42,251.86,253.17,13917.0,234.2955,234.8516,233.4059,234.6199,13917.0
2022-04-05 09:50:00,253.16,253.29,252.52,253.29,8678.0,234.6106,234.7311,234.0175,234.7311,8678.0
2022-04-05 10:00:00,253.07,253.47,251.95,252.14,10301.0,234.5272,234.8979,233.4893,233.6653,10301.0
2022-04-05 10:10:00,252.08,252.33,251.68,251.81,5507.0,233.6097,233.8414,233.239,233.3595,5507.0
2022-04-05 10:20:00,251.66,251.8,251.12,251.28,12467.0,233.2205,233.3503,232.7201,232.8684,12467.0
2022-04-05 10:30:00,251.28,251.99,251.28,251.95,27364.0,232.8684,233.5263,232.8684,233.4893,27364.0
2022-04-05 10:40:00,251.87,252.71,251.84,252.67,12926.0,233.4151,234.1936,233.3873,234.1565,12926.0
2022-04-05 10:50:00,252.8,252.8,252.33,252.6,10259.0,234.277,234.277,233.8414,234.0916,10259.0
2022-04-05 11:00:00,252.61,253.0,252.52,252.74,8514.0,234.1009,234.4623,234.0175,234.2214,8514.0
2022-04-05 11:10:00,252.8,253.73,252.69,252.93,12221.0,234.277,235.1388,234.175,234.3975,12221.0
2022-04-05 11:20:00,253.04,253.23,252.84,252.99,7931.0,234.4994,234.6755,234.3141,234.4531,7931.0
2022-04-05 11:30:00,253.1,253.55,252.6,252.6,4080.0,234.555,234.972,234.0916,234.0916,4080.0
2022-04-05 11:40:00,252.87,253.18,252.6,252.67,12453.0,234.3419,234.6291,234.0916,234.1565,12453.0
2022-04-05 11:50:00,252.59,252.59,252.02,252.13,13316.0,234.0824,234.0824,233.5541,233.6561,13316.0
2022-04-05 12:00:00,252.07,252.13,251.7,251.94,7128.0,233.6005,233.6561,233.2576,233.48,7128.0
2022-04-05 12:10:00,251.87,251.87,251.56,251.58,2628.0,233.4151,233.4151,233.1278,233.1464,2628.0
2022-04-05 12:20:00,251.55,252.1,251.4,251.93,14544.0,233.1186,233.6283,232.9796,233.4707,14544.0
2022-04-05 12:30:00,252.07,252.13,251.83,252.02,7725.0,233.6005,233.6561,233.3781,233.5541,7725.0
2022-04-05 12:40:00,252.06,252.06,251.7,251.86,8126.0,233.5912,233.5912,233.2576,233.4059,8126.0
2022-04-05 12:50:00,251.98,252.23,251.73,252.12,12354.0,233.5171,233.7487,233.2854,233.6468,12354.0
2022-04-05 13:00:00,252.09,252.74,252.01,252.65,4187.0,233.619,234.2214,233.5449,234.138,4187.0
2022-04-05 13:10:00,252.88,253.19,252.7,252.7,10955.0,234.3511,234.6384,234.1843,234.1843,10955.0
2022-04-05 13:20:00,252.84,252.94,252.18,252.24,18858.0,234.3141,234.4067,233.7024,233.758,18858.0
2022-04-05 13:30:00,252.24,252.44,251.99,251.99,14689.0,233.758,233.9434,233.5263,233.5263,14689.0
2022-04-05 13:40:00,251.92,252.24,251.79,252.1,7461.0,233.4615,233.758,233.341,233.6283,7461.0
2022-04-05 13:50:00,251.99,252.15,251.81,251.93,6545.0,233.5263,233.6746,233.3595,233.4707,6545.0
2022-04-05 14:00:00,251.92,252.1,251.83,251.87,5769.0,233.4615,233.6283,233.3781,233.4151,5769.0
2022-04-05 14:10:00,251.99,252.09,251.75,252.09,6470.0,233.5263,233.619,233.3039,233.619,6470.0
2022-04-05 14:20:00,252.14,252.24,251.74,251.76,8811.0,233.6653,233.758,233.2947,233.3132,8811.0
2022-04-05 14:30:00,251.75,251.92,251.69,251.76,3520.0,233.3039,233.4615,233.2483,233.3132,3520.0
2022-04-05 14:40:00,251.75,252.0,251.7,251.8,5407.0,233.3039,233.5356,233.2576,233.3503,5407.0
2022-04-05 14:50:00,251.93,252.07,251.58,251.69,9615.0,233.4707,233.6005,233.1464,233.2483,9615.0
2022-04-05 15:00:00,251.73,251.84,251.39,251.49,7238.0,233.2854,233.3873,232.9703,233.063,7238.0
2022-04-05 15:10:00,251.52,251.6,251.21,251.37,10192.0,233.0908,233.1649,232.8035,232.9518,10192.0
2022-04-05 15:20:00,251.38,252.0,251.29,251.85,13337.0,232.961,233.5356,232.8776,233.3966,13337.0
2022-04-05 15:30:00,251.84,251.87,251.5,251.67,18706.0,233.3873,233.4151,233.0722,233.2298,18706.0
2022-04-05 15:40:00,251.67,251.75,251.1,251.19,17565.0,233.2298,233.3039,232.7015,232.7849,17565.0
2022-04-05 15:50:00,251.14,251.93,251.14,251.71,56167.0,232.7386,233.4707,232.7386,233.2668,56167.0
2022-04-06 09:30:00,250.0,250.12,248.32,248.38,40145.0,231.6821,231.7933,230.1252,230.1808,40145.0
2022-04-06 09:40:00,248.32,248.52,247.67,247.87,31853.0,230.1252,230.3106,229.5229,229.7082,31853.0
2022-04-06 09:50:00,247.79,247.84,247.11,247.79,13097.0,229.6341,229.6804,229.0039,229.6341,13097.0
2022-04-06 10:00:00,247.7,247.9,247.09,247.09,23853.0,229.5507,229.736,228.9854,228.9854,23853.0
2022-04-06 10:10:00,247.14,247.62,246.76,247.48,17744.0,229.0317,229.4765,228.6795,229.3468,17744.0
2022-04-06 10:20:00,247.47,248.31,247.47,247.68,7048.0,229.3375,230.116,229.3375,229.5321,7048.0
2022-04-06 10:30:00,247.74,248.55,247.53,248.45,8636.0,229.5877,230.3384,229.3931,230.2457,8636.0
2022-04-06 10:40:00,248.44,248.86,248.19,248.38,6923.0,230.2364,230.6257,230.0048,230.1808,6923.0
2022-04-06 10:50:00,248.35,248.79,248.09,248.7,5465.0,230.153,230.5608,229.9121,230.4774,5465.0
2022-04-06 11:00:00,248.75,248.81,248.3,248.36,13103.0,230.5237,230.5793,230.1067,230.1623,13103.0
2022-04-06 11:10:00,248.28,249.88,248.19,249.85,14658.0,230.0882,231.5709,230.0048,231.5431,14658.0
2022-04-06 11:20:00,249.93,250.65,249.92,250.51,14030.0,231.6173,232.2845,231.608,232.1548,14030.0
2022-04-06 11:30:00,250.47,250.55,249.87,249.87,14807.0,232.1177,232.1918,231.5617,231.5617,14807.0
2022-04-06 11:40:00,249.96,250.31,249.91,250.27,11519.0,231.6451,231.9694,231.5987,231.9324,11519.0
2022-04-06 11:50:00,250.33,250.56,250.02,250.12,8995.0,231.988,232.2011,231.7007,231.7933,8995.0
2022-04-06 12:00:00,250.15,250.31,249.92,250.12,12197.0,231.8212,231.9694,231.608,231.7933,12197.0
2022-04-06 12:10:00,250.06,250.25,249.67,250.15,9989.0,231.7377,231.9138,231.3763,231.8212,9989.0
2022-04-06 12:20:00,250.11,250.46,249.88,250.42,6333.0,231.7841,232.1084,231.5709,232.0714,6333.0
2022-04-06 12:30:00,250.53,250.6,250.18,250.23,7300.0,232.1733,232.2382,231.849,231.8953,7300.0
2022-04-06 12:40:00,250.25,250.57,250.24,250.43,7314.0,231.9138,232.2104,231.9046,232.0806,7314.0
2022-04-06 12:50:00,250.4,251.02,250.24,250.98,7630.0,232.0528,232.6274,231.9046,232.5903,7630.0
2022-04-06 13:00:00,250.95,251.0,250.71,250.83,8372.0,232.5625,232.6089,232.3401,232.4513,8372.0
2022-04-06 13:10:00,250.9,250.99,250.8,250.87,7719.0,232.5162,232.5996,232.4235,232.4884,7719.0
2022-04-06 13:20:00,250.86,251.28,250.79,250.93,8359.0,232.4791,232.8684,232.4143,232.544,8359.0
2022-04-06 13:30:00,250.84,250.93,250.62,250.91,6456.0,232.4606,232.544,232.2567,232.5255,6456.0
2022-04-06 13:40:00,251.01,251.28,250.89,251.24,9613.0,232.6181,232.8684,232.5069,232.8313,9613.0
2022-04-06 13:50:00,251.22,251.43,251.02,251.02,3804.0,232.8128,233.0074,232.6274,232.6274,3804.0
2022-04-06 14:00:00,250.9,251.4,249.8,249.97,22070.0,232.5162,232.9796,231.4968,231.6543,22070.0
2022-04-06 14:10:00,249.84,250.12,249.5,249.84,9011.0,231.5339,231.7933,231.2188,231.5339,9011.0
2022-04-06 14:20:00,249.9,250.45,249.84,250.08,7437.0,231.5895,232.0992,231.5339,231.7563,7437.0
2022-04-06 14:30:00,250.13,251.02,250.09,250.29,8952.0,231.8026,232.6274,231.7655,231.9509,8952.0
2022-04-06 14:40:00,250.19,250.58,250.13,250.18,5893.0,231.8582,232.2196,231.8026,231.849,5893.0
2022-04-06 14:50:00,250.29,250.84,250.21,250.84,5051.0,231.9509,232.4606,231.8768,232.4606,5051.0
2022-04-06 15:00:00,250.93,251.29,250.0,250.14,22346.0,232.544,232.8776,231.6821,231.8119,22346.0
2022-04-06 15:10:00,250.23,250.64,250.21,250.3,9533.0,231.8953,232.2752,231.8768,231.9602,9533.0
2022-04-06 15:20:00,250.1,250.13,249.46,249.52,9906.0,231.7748,231.8026,231.1817,231.2373,9906.0
2022-04-06 15:30:00,249.49,249.66,249.06,249.62,25800.0,231.2095,231.3671,230.811,231.33,25800.0
2022-04-06 15:40:00,249.68,250.15,249.49,249.98,31214.0,231.3856,231.8212,231.2095,231.6636,31214.0
2022-04-06 15:50:00,250.04,250.26,249.68,250.0,86418.0,231.7192,231.9231,231.3856,231.6821,86418.0
2022-04-07 09:30:00,249.63,250.4,248.6,248.99,27579.0,231.3393,232.0528,230.3847,230.7461,27579.0
2022-04-07 09:40:00,249.14,249.25,248.46,249.12,5654.0,230.8852,230.9871,230.255,230.8666,5654.0
2022-04-07 09:50:00,248.9,249.62,248.9,249.5,6070.0,230.6627,231.33,230.6627,231.2188,6070.0
2022-04-07 10:00:00,249.5,249.59,249.11,249.27,9320.0,231.2188,231.3022,230.8574,231.0056,9320.0
2022-04-07 10:10:00,249.22,249.51,248.89,249.45,9071.0,230.9593,231.228,230.6535,231.1724,9071.0
2022-04-07 10:20:00,249.45,249.45,248.92,248.96,5240.0,231.1724,231.1724,230.6813,230.7183,5240.0
2022-04-07 10:30:00,249.1,249.51,249.07,249.07,8687.0,230.8481,231.228,230.8203,230.8203,8687.0
2022-04-07 10:40:00,249.14,249.14,248.48,248.7,3357.0,230.8852,230.8852,230.2735,230.4774,3357.0
2022-04-07 10:50:00,249.05,249.51,248.94,249.37,3587.0,230.8018,231.228,230.6998,231.0983,3587.0
2022-04-07 11:00:00,249.48,249.96,249.48,249.63,7765.0,231.2002,231.6451,231.2002,231.3393,7765.0
2022-04-07 11:10:00,249.62,250.15,249.61,250.15,7012.0,231.33,231.8212,231.3207,231.8212,7012.0
2022-04-07 11:20:00,250.13,251.08,250.13,250.81,25606.0,231.8026,232.683,231.8026,232.4328,25606.0
2022-04-07 11:30:00,250.84,251.08,250.19,251.03,10323.0,232.4606,232.683,231.8582,232.6367,10323.0
2022-04-07 11:40:00,250.99,251.42,250.98,251.21,7441.0,232.5996,232.9981,232.5903,232.8035,7441.0
2022-04-07 11:50:00,251.21,251.61,251.17,251.26,5546.0,232.8035,233.1742,232.7664,232.8498,5546.0
2022-04-07 12:00:00,251.24,251.32,250.91,251.09,9432.0,232.8313,232.9054,232.5255,232.6923,9432.0
2022-04-07 12:10:00,251.19,251.51,251.19,251.5,4249.0,232.7849,233.0815,232.7849,233.0722,4249.0
2022-04-07 12:20:00,251.51,251.56,250.97,251.09,4271.0,233.0815,233.1278,232.5811,232.6923,4271.0
2022-04-07 12:30:00,250.98,251.05,250.49,250.49,14738.0,232.5903,232.6552,232.1362,232.1362,14738.0
2022-04-07 12:40:00,250.47,250.69,250.0,250.0,12681.0,232.1177,232.3216,231.6821,231.6821,12681.0
2022-04-07 12:50:00,250.08,250.27,249.92,250.09,5102.0,231.7563,231.9324,231.608,231.7655,5102.0
2022-04-07 13:00:00,250.05,250.05,249.4,249.66,18364.0,231.7285,231.7285,231.1261,231.3671,18364.0
2022-04-07 13:10:00,249.62,250.06,249.49,249.94,9550.0,231.33,231.7377,231.2095,231.6265,9550.0
2022-04-07 13:20:00,250.01,250.33,249.78,250.29,9705.0,231.6914,231.988,231.4783,231.9509,9705.0
2022-04-07 13:30:00,250.29,250.75,250.16,250.54,8682.0,231.9509,232.3772,231.8304,232.1826,8682.0
2022-04-07 13:40:00,250.5,250.53,249.91,249.95,10314.0,232.1455,232.1733,231.5987,231.6358,10314.0
2022-04-07 13:50:00,249.84,250.72,249.6,250.68,12265.0,231.5339,232.3494,231.3115,232.3123,12265.0
2022-04-07 14:00:00,250.55,250.73,250.18,250.5,7818.0,232.1918,232.3587,231.849,232.1455,7818.0
2022-04-07 14:10:00,250.49,250.54,249.86,249.96,6153.0,232.1362,232.1826,231.5524,231.6451,6153.0
2022-04-07 14:20:00,250.06,250.75,249.99,250.55,7219.0,231.7377,232.3772,231.6729,232.1918,7219.0
2022-04-07 14:30:00,250.39,250.6,250.12,250.29,6506.0,232.0436,232.2382,231.7933,231.9509,6506.0
2022-04-07 14:40:00,250.22,250.82,250.09,250.61,7339.0,231.886,232.4421,231.7655,232.2474,7339.0
2022-04-07 14:50:00,250.55,251.39,250.52,251.39,7735.0,232.1918,232.9703,232.164,232.9703,7735.0
2022-04-07 15:00:00,251.27,251.78,251.27,251.66,11772.0,232.8591,233.3317,232.8591,233.2205,11772.0
2022-04-07 15:10:00,251.65,251.81,251.26,251.28,8739.0,233.2112,233.3595,232.8498,232.8684,8739.0
2022-04-07 15:20:00,251.2,251.34,251.01,251.21,8441.0,232.7942,232.924,232.6181,232.8035,8441.0
2022-04-07 15:30:00,251.13,251.68,251.11,251.64,13705.0,232.7293,233.239,232.7108,233.202,13705.0
2022-04-07 15:40:00,251.61,252.07,251.57,251.81,20664.0,233.1742,233.6005,233.1371,233.3595,20664.0
2022-04-07 15:50:00,251.63,251.75,251.15,251.38,56427.0,233.1927,233.3039,232.7479,232.961,56427.0
2022-04-08 09:30:00,252.0,253.16,251.28,251.73,30367.0,233.5356,234.6106,232.8684,233.2854,30367.0
2022-04-08 09:40:00,251.88,252.08,251.6,251.95,7274.0,233.4244,233.6097,233.1649,233.4893,7274.0
2022-04-08 09:50:00,252.0,252.99,251.88,252.58,8255.0,233.5356,234.4531,233.4244,234.0731,8255.0
2022-04-08 10:00:00,252.56,253.14,252.38,253.14,8873.0,234.0546,234.5921,233.8878,234.5921,8873.0
2022-04-08 10:10:00,253.0,253.0,252.42,252.83,5733.0,234.4623,234.4623,233.9248,234.3048,5733.0
2022-04-08 10:20:00,252.87,253.0,252.59,252.99,5071.0,234.3419,234.4623,234.0824,234.4531,5071.0
2022-04-08 10:30:00,253.01,253.16,252.59,252.7,7953.0,234.4716,234.6106,234.0824,234.1843,7953.0
2022-04-08 10:40:00,252.77,253.58,252.74,253.57,10567.0,234.2492,234.9998,234.2214,234.9906,10567.0
2022-04-08 10:50:00,253.59,254.24,253.56,254.19,10944.0,235.0091,235.6115,234.9813,235.5651,10944.0
2022-04-08 11:00:00,254.29,254.29,253.82,253.86,6675.0,235.6578,235.6578,235.2222,235.2593,6675.0
2022-04-08 11:10:00,253.92,253.99,253.49,253.8,9253.0,235.3149,235.3798,234.9164,235.2037,9253.0
2022-04-08 11:20:00,253.78,253.79,253.32,253.43,7509.0,235.1852,235.1944,234.7589,234.8608,7509.0
2022-04-08 11:30:00,253.54,253.67,252.66,252.68,11390.0,234.9628,235.0832,234.1472,234.1658,11390.0
2022-04-08 11:40:00,252.59,252.6,251.68,251.81,16785.0,234.0824,234.0916,233.239,233.3595,16785.0
2022-04-08 11:50:00,251.84,251.92,251.39,251.62,17410.0,233.3873,233.4615,232.9703,233.1834,17410.0
2022-04-08 12:00:00,251.49,252.47,251.48,252.22,9289.0,233.063,233.9712,233.0537,233.7395,9289.0
2022-04-08 12:10:00,252.14,252.7,251.89,252.7,14701.0,233.6653,234.1843,233.4337,234.1843,14701.0
2022-04-08 12:20:00,252.66,253.04,252.62,252.89,5141.0,234.1472,234.4994,234.1102,234.3604,5141.0
2022-04-08 12:30:00,252.87,252.87,252.2,252.46,6911.0,234.3419,234.3419,233.7209,233.9619,6911.0
2022-04-08 12:40:00,252.31,252.45,252.09,252.19,3415.0,233.8229,233.9526,233.619,233.7117,3415.0
2022-04-08 12:50:00,252.12,252.74,252.12,252.74,5611.0,233.6468,234.2214,233.6468,234.2214,5611.0
2022-04-08 13:00:00,252.64,252.64,252.2,252.45,6125.0,234.1287,234.1287,233.7209,233.9526,6125.0
2022-04-08 13:10:00,252.48,252.49,252.19,252.31,7301.0,233.9804,233.9897,233.7117,233.8229,7301.0
2022-04-08 13:20:00,252.35,252.49,252.25,252.47,3752.0,233.86,233.9897,233.7673,233.9712,3752.0
2022-04-08 13:30:00,252.45,252.52,252.26,252.37,7220.0,233.9526,234.0175,233.7765,233.8785,7220.0
2022-04-08 13:40:00,252.33,252.33,251.91,251.91,5033.0,233.8414,233.8414,233.4522,233.4522,5033.0
2022-04-08 13:50:00,251.87,252.17,251.69,252.08,7308.0,233.4151,233.6931,233.2483,233.6097,7308.0
2022-04-08 14:00:00,252.01,252.23,251.8,252.12,14298.0,233.5449,233.7487,233.3503,233.6468,14298.0
2022-04-08 14:10:00,252.22,252.38,252.07,252.1,11331.0,233.7395,233.8878,233.6005,233.6283,11331.0
2022-04-08 14:20:00,252.09,252.31,251.73,252.0,7380.0,233.619,233.8229,233.2854,233.5356,7380.0
2022-04-08 14:30:00,251.89,252.26,251.86,252.22,8371.0,233.4337,233.7765,233.4059,233.7395,8371.0
2022-04-08 14:40:00,252.24,252.42,252.1,252.37,6698.0,233.758,233.9248,233.6283,233.8785,6698.0
2022-04-08 14:50:00,252.44,252.81,252.34,252.34,5465.0,233.9434,234.2862,233.8507,233.8507,5465.0
2022-04-08 15:00:00,252.44,252.58,252.3,252.5,7082.0,233.9434,234.0731,233.8136,233.999,7082.0
2022-04-08 15:10:00,252.5,253.04,252.43,252.71,9802.0,233.999,234.4994,233.9341,234.1936,9802.0
2022-04-08 15:20:00,252.68,252.92,252.62,252.9,11303.0,234.1658,234.3882,234.1102,234.3697,11303.0
2022-04-08 15:30:00,252.9,252.93,251.81,251.87,12538.0,234.3697,234.3975,233.3595,233.4151,12538.0
2022-04-08 15:40:00,251.87,252.22,251.71,251.71,20164.0,233.4151,233.7395,233.2668,233.2668,20164.0
2022-04-08 15:50:00,251.75,251.76,250.78,251.2,55213.0,233.3039,233.3132,232.405,232.7942,55213.0
2022-04-11 09:30:00,251.2,251.66,250.84,251.32,43583.0,232.7942,233.2205,232.4606,232.9054,43583.0
2022-04-11 09:40:00,251.4,252.19,251.31,252.16,13783.0,232.9796,233.7117,232.8962,233.6839,13783.0
2022-04-11 09:50:00,252.15,252.24,251.65,251.8,14606.0,233.6746,233.758,233.2112,233.3503,14606.0
2022-04-11 10:00:00,251.69,251.76,250.94,251.69,15797.0,233.2483,233.3132,232.5533,233.2483,15797.0
2022-04-11 10:10:00,251.75,252.03,251.39,251.39,7283.0,233.3039,233.5634,232.9703,232.9703,7283.0
2022-04-11 10:20:00,251.59,251.78,251.32,251.53,6631.0,233.1556,233.3317,232.9054,233.1,6631.0
2022-04-11 10:30:00,251.37,251.54,250.47,250.91,9690.0,232.9518,233.1093,232.1177,232.5255,9690.0
2022-04-11 10:40:00,250.96,250.96,250.44,250.45,5072.0,232.5718,232.5718,232.0899,232.0992,5072.0
2022-04-11 10:50:00,250.53,251.14,250.35,250.92,12767.0,232.1733,232.7386,232.0065,232.5347,12767.0
2022-04-11 11:00:00,250.96,251.24,250.86,250.86,11508.0,232.5718,232.8313,232.4791,232.4791,11508.0
2022-04-11 11:10:00,250.85,250.9,250.42,250.42,5714.0,232.4699,232.5162,232.0714,232.0714,5714.0
2022-04-11 11:20:00,250.34,250.49,250.17,250.17,6264.0,231.9972,232.1362,231.8397,231.8397,6264.0
2022-04-11 11:30:00,250.19,250.77,250.17,250.53,8322.0,231.8582,232.3957,231.8397,232.1733,8322.0
2022-04-11 11:40:00,250.39,250.39,249.96,250.05,11159.0,232.0436,232.0436,231.6451,231.7285,11159.0
2022-04-11 11:50:00,249.99,250.05,249.57,249.94,5711.0,231.6729,231.7285,231.2836,231.6265,5711.0
2022-04-11 12:00:00,249.76,250.42,249.64,250.34,7944.0,231.4597,232.0714,231.3485,231.9972,7944.0
2022-04-11 12:10:00,250.43,250.97,250.4,250.82,5130.0,232.0806,232.5811,232.0528,232.4421,5130.0
2022-04-11 12:20:00,250.82,251.25,250.73,251.21,7211.0,232.4421,232.8406,232.3587,232.8035,7211.0
2022-04-11 12:30:00,251.26,251.26,250.84,250.88,8304.0,232.8498,232.8498,232.4606,232.4977,8304.0
2022-04-11 12:40:00,250.81,250.81,250.43,250.69,7401.0,232.4328,232.4328,232.0806,232.3216,7401.0
2022-04-11 12:50:00,250.64,250.75,250.26,250.67,6044.0,232.2752,232.3772,231.9231,232.3031,6044.0
2022-04-11 13:00:00,250.75,251.06,250.75,250.98,13306.0,232.3772,232.6645,232.3772,232.5903,13306.0
2022-04-11 13:10:00,250.99,251.2,250.85,251.02,9611.0,232.5996,232.7942,232.4699,232.6274,9611.0
2022-04-11 13:20:00,251.05,251.06,250.56,250.57,5108.0,232.6552,232.6645,232.2011,232.2104,5108.0
2022-04-11 13:30:00,250.68,250.83,250.31,250.52,20693.0,232.3123,232.4513,231.9694,232.164,20693.0
2022-04-11 13:40:00,250.56,251.06,250.56,250.99,7985.0,232.2011,232.6645,232.2011,232.5996,7985.0
2022-04-11 13:50:00,250.96,251.55,250.87,251.49,7676.0,232.5718,233.1186,232.4884,233.063,7676.0
2022-04-11 14:00:00,251.47,251.76,251.02,251.71,17133.0,233.0444,233.3132,232.6274,233.2668,17133.0
2022-04-11 14:10:00,251.67,251.98,251.32,251.39,8072.0,233.2298,233.5171,232.9054,232.9703,8072.0
2022-04-11 14:20:00,251.38,251.4,251.13,251.15,5690.0,232.961,232.9796,232.7293,232.7479,5690.0
2022-04-11 14:30:00,250.91,251.19,250.88,251.19,4180.0,232.5255,232.7849,232.4977,232.7849,4180.0
2022-04-11 14:40:00,251.22,251.22,250.99,251.17,4917.0,232.8128,232.8128,232.5996,232.7664,4917.0
2022-04-11 14:50:00,251.16,251.66,251.16,251.65,6647.0,232.7571,233.2205,232.7571,233.2112,6647.0
2022-04-11 15:00:00,251.57,251.79,251.32,251.42,6117.0,233.1371,233.341,232.9054,232.9981,6117.0
2022-04-11 15:10:00,251.43,251.45,250.95,251.06,36438.0,233.0074,233.0259,232.5625,232.6645,36438.0
2022-04-11 15:20:00,251.06,251.12,250.84,250.92,12684.0,232.6645,232.7201,232.4606,232.5347,12684.0
2022-04-11 15:30:00,250.9,250.94,250.32,250.49,18922.0,232.5162,232.5533,231.9787,232.1362,18922.0
2022-04-11 15:40:00,250.5,250.68,250.0,250.08,22830.0,232.1455,232.3123,231.6821,231.7563,22830.0
2022-04-11 15:50:00,250.09,250.44,249.65,249.83,68702.0,231.7655,232.0899,231.3578,231.5246,68702.0
2022-04-12 09:30:00,250.64,251.75,249.71,251.42,45635.0,232.2752,233.3039,231.4134,232.9981,45635.0
2022-04-12 09:40:00,251.28,252.49,250.8,251.97,29437.0,232.8684,233.9897,232.4235,233.5078,29437.0
2022-04-12 09:50:00,251.98,252.45,251.9,252.1,12984.0,233.5171,233.9526,233.4429,233.6283,12984.0
2022-04-12 10:00:00,252.21,252.5,251.81,252.15,33129.0,233.7302,233.999,233.3595,233.6746,33129.0
2022-04-12 10:10:00,252.21,252.64,251.95,251.95,15928.0,233.7302,234.1287,233.4893,233.4893,15928.0
2022-04-12 10:20:00,252.15,252.43,251.88,251.89,6850.0,233.6746,233.9341,233.4244,233.4337,6850.0
2022-04-12 10:30:00,252.09,252.42,251.8,251.8,7409.0,233.619,233.9248,233.3503,233.3503,7409.0
2022-04-12 10:40:00,252.0,252.34,251.83,252.02,7315.0,233.5356,233.8507,233.3781,233.5541,7315.0
2022-04-12 10:50:00,251.94,252.12,251.65,251.76,7787.0,233.48,233.6468,233.2112,233.3132,7787.0
2022-04-12 11:00:00,251.69,252.1,251.66,251.77,9812.0,233.2483,233.6283,233.2205,233.3225,9812.0
2022-04-12 11:10:00,251.84,252.53,251.61,252.49,6328.0,233.3873,234.0268,233.1742,233.9897,6328.0
2022-04-12 11:20:00,252.55,252.96,252.13,252.74,6946.0,234.0453,234.4253,233.6561,234.2214,6946.0
2022-04-12 11:30:00,252.85,253.08,252.42,252.48,5947.0,234.3233,234.5365,233.9248,233.9804,5947.0
2022-04-12 11:40:00,252.51,253.0,252.48,252.95,21578.0,234.0082,234.4623,233.9804,234.416,21578.0
2022-04-12 11:50:00,252.87,253.13,252.87,252.88,9429.0,234.3419,234.5828,234.3419,234.3511,9429.0
2022-04-12 12:00:00,252.93,253.14,252.83,252.96,12537.0,234.3975,234.5921,234.3048,234.4253,12537.0
2022-04-12 12:10:00,252.9,253.13,252.81,252.9,19263.0,234.3697,234.5828,234.2862,234.3697,19263.0
2022-04-12 12:20:00,252.81,252.92,251.66,252.02,11704.0,234.2862,234.3882,233.2205,233.5541,11704.0
2022-04-12 12:30:00,251.88,251.88,249.31,250.31,27525.0,233.4244,233.4244,231.0427,231.9694,27525.0
2022-04-12 12:40:00,250.3,250.96,250.29,250.93,8447.0,231.9602,232.5718,231.9509,232.544,8447.0
2022-04-12 12:50:00,250.97,251.04,250.51,250.6,4983.0,232.5811,232.6459,232.1548,232.2382,4983.0
2022-04-12 13:00:00,250.6,250.71,250.06,250.06,7626.0,232.2382,232.3401,231.7377,231.7377,7626.0
2022-04-12 13:10:00,250.38,250.62,250.13,250.62,47849.0,232.0343,232.2567,231.8026,232.2567,47849.0
2022-04-12 13:20:00,250.86,250.86,250.18,250.22,4466.0,232.4791,232.4791,231.849,231.886,4466.0
2022-04-12 13:30:00,250.09,250.1,249.79,249.82,5813.0,231.7655,231.7748,231.4875,231.5153,5813.0
2022-04-12 13:40:00,249.76,249.98,249.59,249.71,54502.0,231.4597,231.6636,231.3022,231.4134,54502.0
2022-04-12 13:50:00,249.73,250.2,249.62,249.68,13399.0,231.4319,231.8675,231.33,231.3856,13399.0
2022-04-12 14:00:00,249.52,249.58,248.76,249.38,6179.0,231.2373,231.2929,230.533,231.1076,6179.0
2022-04-12 14:10:00,249.33,249.34,248.6,248.8,8880.0,231.0612,231.0705,230.3847,230.5701,8880.0
2022-04-12 14:20:00,248.91,249.02,248.5,248.6,5971.0,230.672,230.7739,230.292,230.3847,5971.0
2022-04-12 14:30:00,248.55,248.56,248.06,248.34,44351.0,230.3384,230.3477,229.8843,230.1438,44351.0
2022-04-12 14:40:00,248.36,248.58,248.14,248.14,58534.0,230.1623,230.3662,229.9584,229.9584,58534.0
2022-04-12 14:50:00,248.17,248.61,248.02,248.45,7463.0,229.9862,230.394,229.8472,230.2457,7463.0
2022-04-12 15:00:00,248.35,248.58,247.76,247.82,7375.0,230.153,230.3662,229.6063,229.6619,7375.0
2022-04-12 15:10:00,247.84,247.98,247.57,247.72,8850.0,229.6804,229.8102,229.4302,229.5692,8850.0
2022-04-12 15:20:00,247.77,247.95,247.49,247.66,6561.0,229.6155,229.7823,229.3561,229.5136,6561.0
2022-04-12 15:30:00,247.56,248.02,247.36,247.93,13883.0,229.4209,229.8472,229.2356,229.7638,13883.0
2022-04-12 15:40:00,247.84,248.11,247.76,248.01,28924.0,229.6804,229.9306,229.6063,229.838,28924.0
2022-04-12 15:50:00,248.17,248.24,247.5,247.72,99322.0,229.9862,230.0511,229.3653,229.5692,99322.0
2022-04-13 09:30:00,248.2,248.85,247.75,247.84,15915.0,230.014,230.6164,229.597,229.6804,15915.0
2022-04-13 09:40:00,247.86,248.21,247.42,247.6,11337.0,229.6989,230.0233,229.2912,229.458,11337.0
2022-04-13 09:50:00,247.62,247.79,247.0,247.09,5382.0,229.4765,229.6341,228.902,228.9854,5382.0
2022-04-13 10:00:00,247.01,247.34,246.72,246.96,6493.0,228.9112,229.217,228.6425,228.8649,6493.0
2022-04-13 10:10:00,246.8,247.61,246.8,247.54,4945.0,228.7166,229.4673,228.7166,229.4024,4945.0
2022-04-13 10:20:00,247.58,247.83,246.96,246.96,3045.0,229.4395,229.6711,228.8649,228.8649,3045.0
2022-04-13 10:30:00,247.03,247.28,246.58,246.77,13323.0,228.9298,229.1614,228.5127,228.6888,13323.0
2022-04-13 10:40:00,246.39,246.98,246.19,246.85,3839.0,228.3367,228.8834,228.1513,228.7629,3839.0
2022-04-13 10:50:00,246.79,247.13,246.69,247.0,2555.0,228.7073,229.0224,228.6147,228.902,2555.0
2022-04-13 11:00:00,246.97,247.25,246.9,247.09,3482.0,228.8742,229.1336,228.8093,228.9854,3482.0
2022-04-13 11:10:00,247.14,247.82,247.14,247.64,4564.0,229.0317,229.6619,229.0317,229.4951,4564.0
2022-04-13 11:20:00,247.62,248.06,247.52,248.03,6296.0,229.4765,229.8843,229.3839,229.8565,6296.0
2022-04-13 11:30:00,248.0,248.36,247.86,248.04,5367.0,229.8287,230.1623,229.6989,229.8658,5367.0
2022-04-13 11:40:00,247.95,248.05,247.75,247.86,3655.0,229.7823,229.875,229.597,229.6989,3655.0
2022-04-13 11:50:00,247.82,248.03,247.56,247.98,7521.0,229.6619,229.8565,229.4209,229.8102,7521.0
2022-04-13 12:00:00,247.96,248.49,247.89,248.18,3571.0,229.7916,230.2828,229.7267,229.9955,3571.0
2022-04-13 12:10:00,248.21,248.24,248.0,248.05,5125.0,230.0233,230.0511,229.8287,229.875,5125.0
2022-04-13 12:20:00,248.13,248.45,247.99,248.33,4840.0,229.9492,230.2457,229.8194,230.1345,4840.0
2022-04-13 12:30:00,248.28,248.6,248.24,248.6,5083.0,230.0882,230.3847,230.0511,230.3847,5083.0
2022-04-13 12:40:00,248.57,248.98,248.57,248.87,5148.0,230.3569,230.7369,230.3569,230.6349,5148.0
2022-04-13 12:50:00,248.77,248.87,248.52,248.68,5201.0,230.5423,230.6349,230.3106,230.4589,5201.0
2022-04-13 13:00:00,248.71,249.01,248.7,248.95,5160.0,230.4867,230.7647,230.4774,230.7091,5160.0
2022-04-13 13:10:00,248.93,248.99,248.8,248.99,3822.0,230.6905,230.7461,230.5701,230.7461,3822.0
2022-04-13 13:20:00,248.99,249.01,248.61,248.82,4917.0,230.7461,230.7647,230.394,230.5886,4917.0
2022-04-13 13:30:00,248.88,249.01,248.7,248.71,4547.0,230.6442,230.7647,230.4774,230.4867,4547.0
2022-04-13 13:40:00,248.78,249.02,248.61,249.02,6050.0,230.5515,230.7739,230.394,230.7739,6050.0
2022-04-13 13:50:00,249.01,249.01,248.53,248.72,6446.0,230.7647,230.7647,230.3199,230.4959,6446.0
2022-04-13 14:00:00,248.68,249.1,248.57,249.02,5741.0,230.4589,230.8481,230.3569,230.7739,5741.0
2022-04-13 14:10:00,248.86,248.9,248.51,248.58,6678.0,230.6257,230.6627,230.3013,230.3662,6678.0
2022-04-13 14:20:00,248.57,248.67,248.19,248.24,4804.0,230.3569,230.4496,230.0048,230.0511,4804.0
2022-04-13 14:30:00,248.16,248.41,248.16,248.31,3169.0,229.977,230.2086,229.977,230.116,3169.0
2022-04-13 14:40:00,248.28,248.93,248.27,248.93,5987.0,230.0882,230.6905,230.0789,230.6905,5987.0
2022-04-13 14:50:00,248.93,249.14,248.93,248.95,4726.0,230.6905,230.8852,230.6905,230.7091,4726.0
2022-04-13 15:00:00,249.0,249.25,248.75,249.18,6113.0,230.7554,230.9871,230.5237,230.9222,6113.0
2022-04-13 15:10:00,249.28,249.34,249.16,249.28,4420.0,231.0149,231.0705,230.9037,231.0149,4420.0
2022-04-13 15:20:00,249.31,249.45,249.08,249.17,5521.0,231.0427,231.1724,230.8296,230.913,5521.0
2022-04-13 15:30:00,249.23,249.59,249.12,249.59,7890.0,230.9686,231.3022,230.8666,231.3022,7890.0
2022-04-13 15:40:00,249.57,249.96,249.51,249.96,11160.0,231.2836,231.6451,231.228,231.6451,11160.0
2022-04-13 15:50:00,249.84,250.0,249.51,249.94,37903.0,231.5339,231.6821,231.228,231.6265,37903.0
2022-04-14 09:30:00,250.18,251.76,250.17,250.33,36513.0,231.849,233.3132,231.8397,231.988,36513.0
2022-04-14 09:40:00,250.47,250.86,249.47,249.74,13612.0,232.1177,232.4791,231.191,231.4412,13612.0
2022-04-14 09:50:00,249.73,249.83,249.19,249.2,12715.0,231.4319,231.5246,230.9315,230.9408,12715.0
2022-04-14 10:00:00,249.38,250.57,248.84,249.07,18133.0,231.1076,232.2104,230.6071,230.8203,18133.0
2022-04-14 10:10:00,249.02,249.5,248.96,249.28,3997.0,230.7739,231.2188,230.7183,231.0149,3997.0
2022-04-14 10:20:00,249.17,249.55,249.04,249.2,6236.0,230.913,231.2651,230.7925,230.9408,6236.0
2022-04-14 10:30:00,249.2,249.61,249.01,249.35,9586.0,230.9408,231.3207,230.7647,231.0798,9586.0
2022-04-14 10:40:00,249.19,249.91,249.1,249.75,8277.0,230.9315,231.5987,230.8481,231.4505,8277.0
2022-04-14 10:50:00,249.61,249.8,249.32,249.35,9601.0,231.3207,231.4968,231.052,231.0798,9601.0
2022-04-14 11:00:00,249.26,249.94,249.26,249.8,6965.0,230.9964,231.6265,230.9964,231.4968,6965.0
2022-04-14 11:10:00,249.91,250.15,249.7,249.71,6623.0,231.5987,231.8212,231.4041,231.4134,6623.0
2022-04-14 11:20:00,249.76,250.03,249.33,249.88,8848.0,231.4597,231.7099,231.0612,231.5709,8848.0
2022-04-14 11:30:00,249.89,250.14,249.53,249.56,8168.0,231.5802,231.8119,231.2466,231.2744,8168.0
2022-04-14 11:40:00,249.5,249.5,249.1,249.44,27971.0,231.2188,231.2188,230.8481,231.1632,27971.0
2022-04-14 11:50:00,249.42,249.43,248.71,249.16,15415.0,231.1446,231.1539,230.4867,230.9037,15415.0
2022-04-14 12:00:00,249.02,249.4,249.02,249.27,5775.0,230.7739,231.1261,230.7739,231.0056,5775.0
2022-04-14 12:10:00,249.19,249.27,248.32,248.33,6009.0,230.9315,231.0056,230.1252,230.1345,6009.0
2022-04-14 12:20:00,248.41,248.43,248.04,248.11,6339.0,230.2086,230.2272,229.8658,229.9306,6339.0
2022-04-14 12:30:00,247.99,248.37,247.99,248.09,4560.0,229.8194,230.1716,229.8194,229.9121,4560.0
2022-04-14 12:40:00,248.15,248.18,247.75,247.76,9523.0,229.9677,229.9955,229.597,229.6063,9523.0
2022-04-14 12:50:00,247.74,247.89,247.56,247.89,5376.0,229.5877,229.7267,229.4209,229.7267,5376.0
2022-04-14 13:00:00,247.97,248.26,247.71,248.12,8321.0,229.8009,230.0696,229.5599,229.9399,8321.0
2022-04-14 13:10:00,248.13,248.33,247.75,247.87,10399.0,229.9492,230.1345,229.597,229.7082,10399.0
2022-04-14 13:20:00,247.97,248.24,247.9,248.12,6943.0,229.8009,230.0511,229.736,229.9399,6943.0
2022-04-14 13:30:00,248.21,248.64,248.14,248.49,8614.0,230.0233,230.4218,229.9584,230.2828,8614.0
2022-04-14 13:40:00,248.48,248.96,248.45,248.96,5067.0,230.2735,230.7183,230.2457,230.7183,5067.0
2022-04-14 13:50:00,248.94,249.41,248.8,249.41,20051.0,230.6998,231.1354,230.5701,231.1354,20051.0
2022-04-14 14:00:00,249.4,249.71,248.96,248.96,27196.0,231.1261,231.4134,230.7183,230.7183,27196.0
2022-04-14 14:10:00,249.03,249.03,248.41,248.46,5896.0,230.7832,230.7832,230.2086,230.255,5896.0
2022-04-14 14:20:00,248.56,248.71,248.38,248.67,7803.0,230.3477,230.4867,230.1808,230.4496,7803.0
2022-04-14 14:30:00,248.68,248.88,248.54,248.56,6212.0,230.4589,230.6442,230.3291,230.3477,6212.0
2022-04-14 14:40:00,248.66,248.72,248.56,248.66,6148.0,230.4403,230.4959,230.3477,230.4403,6148.0
2022-04-14 14:50:00,248.72,248.75,247.93,248.04,8791.0,230.4959,230.5237,229.7638,229.8658,8791.0
2022-04-14 15:00:00,247.9,248.03,247.73,247.92,6994.0,229.736,229.8565,229.5785,229.7545,6994.0
2022-04-14 15:10:00,247.79,248.07,247.6,247.95,10407.0,229.6341,229.8936,229.458,229.7823,10407.0
2022-04-14 15:20:00,247.93,247.95,247.49,247.57,8910.0,229.7638,229.7823,229.3561,229.4302,8910.0
2022-04-14 15:30:00,247.48,247.54,247.12,247.14,17406.0,229.3468,229.4024,229.0132,229.0317,17406.0
2022-04-14 15:40:00,247.09,247.31,246.87,246.97,19552.0,228.9854,229.1892,228.7815,228.8742,19552.0
2022-04-14 15:50:00,246.88,247.08,246.52,246.74,76153.0,228.7907,228.9761,228.4571,228.661,76153.0
2022-04-18 09:30:00,245.68,246.56,245.19,246.21,15897.0,227.6787,228.4942,227.2246,228.1698,15897.0
2022-04-18 09:40:00,246.19,246.84,245.22,245.38,11410.0,228.1513,228.7537,227.2524,227.4007,11410.0
2022-04-18 09:50:00,245.32,245.6,243.93,244.32,19304.0,227.3451,227.6045,226.0569,226.4183,19304.0
2022-04-18 10:00:00,244.44,244.92,243.88,244.12,7544.0,226.5295,226.9744,226.0106,226.233,7544.0
2022-04-18 10:10:00,244.15,244.71,243.78,244.12,14180.0,226.2608,226.7797,225.9179,226.233,14180.0
2022-04-18 10:20:00,244.05,244.86,244.04,244.55,15344.0,226.1681,226.9188,226.1588,226.6315,15344.0
2022-04-18 10:30:00,244.71,245.27,244.71,245.22,4915.0,226.7797,227.2987,226.7797,227.2524,4915.0
2022-04-18 10:40:00,245.6,245.95,245.57,245.89,6998.0,227.6045,227.9289,227.5767,227.8733,6998.0
2022-04-18 10:50:00,245.83,245.96,245.56,245.9,10664.0,227.8177,227.9382,227.5675,227.8826,10664.0
2022-04-18 11:00:00,245.93,246.24,245.66,245.67,10586.0,227.9104,228.1976,227.6601,227.6694,10586.0
2022-04-18 11:10:00,245.63,245.73,244.95,245.13,22360.0,227.6323,227.725,227.0022,227.169,22360.0
2022-04-18 11:20:00,245.06,245.12,244.07,244.28,5249.0,227.1041,227.1597,226.1866,226.3813,5249.0
2022-04-18 11:30:00,244.34,244.43,243.48,243.48,6344.0,226.4369,226.5203,225.6399,225.6399,6344.0
2022-04-18 11:40:00,243.46,243.88,243.42,243.44,8273.0,225.6213,226.0106,225.5843,225.6028,8273.0
2022-04-18 11:50:00,243.38,243.81,243.35,243.68,8116.0,225.5472,225.9457,225.5194,225.8252,8116.0
2022-04-18 12:00:00,243.79,243.82,243.4,243.69,9554.0,225.9272,225.955,225.5657,225.8345,9554.0
2022-04-18 12:10:00,243.61,243.61,242.53,242.78,18562.0,225.7603,225.7603,224.7595,224.9912,18562.0
2022-04-18 12:20:00,242.84,242.92,242.43,242.92,5248.0,225.0468,225.1209,224.6668,225.1209,5248.0
2022-04-18 12:30:00,243.0,243.02,242.61,242.96,3802.0,225.195,225.2136,224.8336,225.158,3802.0
2022-04-18 12:40:00,243.04,243.63,242.84,243.63,4728.0,225.2321,225.7789,225.0468,225.7789,4728.0
2022-04-18 12:50:00,243.67,244.12,243.67,243.91,8117.0,225.816,226.233,225.816,226.0384,8117.0
2022-04-18 13:00:00,243.88,244.57,243.82,244.56,6423.0,226.0106,226.65,225.955,226.6407,6423.0
2022-04-18 13:10:00,244.56,244.83,244.38,244.4,6929.0,226.6407,226.891,226.4739,226.4925,6929.0
2022-04-18 13:20:00,244.46,244.93,244.34,244.86,7734.0,226.5481,226.9836,226.4369,226.9188,7734.0
2022-04-18 13:30:00,244.99,245.89,244.98,245.83,6002.0,227.0392,227.8733,227.03,227.8177,6002.0
2022-04-18 13:40:00,245.88,245.9,245.61,245.73,2069.0,227.864,227.8826,227.6138,227.725,2069.0
2022-04-18 13:50:00,245.61,246.14,245.61,245.89,5910.0,227.6138,228.105,227.6138,227.8733,5910.0
2022-04-18 14:00:00,245.76,246.17,245.76,246.0,3176.0,227.7528,228.1328,227.7528,227.9752,3176.0
2022-04-18 14:10:00,245.83,245.97,245.39,245.4,4996.0,227.8177,227.9474,227.4099,227.4192,4996.0
2022-04-18 14:20:00,245.44,245.9,245.21,245.65,3809.0,227.4563,227.8826,227.2431,227.6509,3809.0
2022-04-18 14:30:00,245.59,245.59,245.03,245.03,8014.0,227.5953,227.5953,227.0763,227.0763,8014.0
2022-04-18 14:40:00,245.21,245.24,244.96,245.11,7308.0,227.2431,227.2709,227.0114,227.1504,7308.0
2022-04-18 14:50:00,245.15,245.35,245.04,245.1,4715.0,227.1875,227.3729,227.0856,227.1412,4715.0
2022-04-18 15:00:00,245.03,245.18,244.93,245.12,4941.0,227.0763,227.2153,226.9836,227.1597,4941.0
2022-04-18 15:10:00,245.11,245.2,244.78,244.98,6024.0,227.1504,227.2338,226.8446,227.03,6024.0
2022-04-18 15:20:00,245.03,245.09,244.74,244.92,10379.0,227.0763,227.1319,226.8076,226.9744,10379.0
2022-04-18 15:30:00,244.89,244.94,244.6,244.71,18196.0,226.9466,226.9929,226.6778,226.7797,18196.0
2022-04-18 15:40:00,244.78,245.15,244.71,244.89,19491.0,226.8446,227.1875,226.7797,226.9466,19491.0
2022-04-18 15:50:00,244.82,246.02,244.74,246.01,71945.0,226.8817,227.9938,226.8076,227.9845,71945.0
2022-04-19 09:30:00,246.15,246.29,245.39,245.87,41497.0,228.1142,228.244,227.4099,227.8548,41497.0
2022-04-19 09:40:00,245.83,247.19,245.77,246.37,5529.0,227.8177,229.078,227.7621,228.3181,5529.0
2022-04-19 09:50:00,246.63,246.87,246.17,246.48,4838.0,228.5591,228.7815,228.1328,228.4201,4838.0
2022-04-19 10:00:00,246.37,246.37,245.69,246.24,11908.0,228.3181,228.3181,227.6879,228.1976,11908.0
2022-04-19 10:10:00,246.24,246.81,246.24,246.76,3292.0,228.1976,228.7259,228.1976,228.6795,3292.0
2022-04-19 10:20:00,246.83,247.23,246.55,247.17,3924.0,228.7444,229.1151,228.4849,229.0595,3924.0
2022-04-19 10:30:00,247.07,247.44,246.95,247.44,7608.0,228.9668,229.3097,228.8556,229.3097,7608.0
2022-04-19 10:40:00,247.34,248.41,247.34,248.41,7071.0,229.217,230.2086,229.217,230.2086,7071.0
2022-04-19 10:50:00,248.38,248.59,247.84,248.39,8089.0,230.1808,230.3755,229.6804,230.1901,8089.0
2022-04-19 11:00:00,248.32,248.66,248.25,248.57,7658.0,230.1252,230.4403,230.0604,230.3569,7658.0
2022-04-19 11:10:00,248.49,249.12,248.36,248.81,7926.0,230.2828,230.8666,230.1623,230.5793,7926.0
2022-04-19 11:20:00,248.81,249.35,248.72,249.29,3396.0,230.5793,231.0798,230.4959,231.0242,3396.0
2022-04-19 11:30:00,249.27,249.29,248.53,248.75,4357.0,231.0056,231.0242,230.3199,230.5237,4357.0
2022-04-19 11:40:00,248.68,249.03,248.53,248.88,12249.0,230.4589,230.7832,230.3199,230.6442,12249.0
2022-04-19 11:50:00,248.9,249.24,248.9,249.16,2530.0,230.6627,230.9778,230.6627,230.9037,2530.0
2022-04-19 12:00:00,249.22,249.86,249.13,249.83,6682.0,230.9593,231.5524,230.8759,231.5246,6682.0
2022-04-19 12:10:00,249.77,249.88,249.59,249.72,4062.0,231.469,231.5709,231.3022,231.4227,4062.0
2022-04-19 12:20:00,249.77,250.26,249.71,249.94,12133.0,231.469,231.9231,231.4134,231.6265,12133.0
2022-04-19 12:30:00,249.87,249.89,249.48,249.63,6628.0,231.5617,231.5802,231.2002,231.3393,6628.0
2022-04-19 12:40:00,249.7,249.95,249.64,249.72,7641.0,231.4041,231.6358,231.3485,231.4227,7641.0
2022-04-19 12:50:00,249.74,249.86,249.64,249.76,5330.0,231.4412,231.5524,231.3485,231.4597,5330.0
2022-04-19 13:00:00,249.69,249.97,249.69,249.82,3350.0,231.3949,231.6543,231.3949,231.5153,3350.0
2022-04-19 13:10:00,249.83,250.15,249.79,250.05,4415.0,231.5246,231.8212,231.4875,231.7285,4415.0
2022-04-19 13:20:00,250.04,250.12,249.46,249.61,6476.0,231.7192,231.7933,231.1817,231.3207,6476.0
2022-04-19 13:30:00,249.52,250.0,249.32,249.88,44327.0,231.2373,231.6821,231.052,231.5709,44327.0
2022-04-19 13:40:00,249.9,250.35,249.72,250.35,8940.0,231.5895,232.0065,231.4227,232.0065,8940.0
2022-04-19 13:50:00,250.33,250.54,250.3,250.36,4181.0,231.988,232.1826,231.9602,232.0158,4181.0
2022-04-19 14:00:00,250.25,250.49,250.0,250.0,10595.0,231.9138,232.1362,231.6821,231.6821,10595.0
2022-04-19 14:10:00,250.04,250.04,249.57,249.8,8411.0,231.7192,231.7192,231.2836,231.4968,8411.0
2022-04-19 14:20:00,249.84,250.34,249.84,250.08,7848.0,231.5339,231.9972,231.5339,231.7563,7848.0
2022-04-19 14:30:00,250.12,250.28,249.76,250.27,16207.0,231.7933,231.9416,231.4597,231.9324,16207.0
2022-04-19 14:40:00,250.24,250.36,249.99,250.1,5342.0,231.9046,232.0158,231.6729,231.7748,5342.0
2022-04-19 14:50:00,250.24,250.34,250.04,250.2,3898.0,231.9046,231.9972,231.7192,231.8675,3898.0
2022-04-19 15:00:00,250.18,250.31,249.62,250.02,9680.0,231.849,231.9694,231.33,231.7007,9680.0
2022-04-19 15:10:00,250.05,250.29,250.0,250.03,9231.0,231.7285,231.9509,231.6821,231.7099,9231.0
2022-04-19 15:20:00,250.07,250.3,249.99,250.17,37305.0,231.747,231.9602,231.6729,231.8397,37305.0
2022-04-19 15:30:00,250.13,250.38,249.9,250.37,17818.0,231.8026,232.0343,231.5895,232.025,17818.0
2022-04-19 15:40:00,250.26,250.32,249.81,249.84,58031.0,231.9231,231.9787,231.5061,231.5339,58031.0
2022-04-19 15:50:00,249.89,250.29,249.28,249.75,130248.0,231.5802,231.9509,231.0149,231.4505,130248.0
2022-04-20 09:30:00,250.03,251.78,250.03,251.48,18362.0,231.7099,233.3317,231.7099,233.0537,18362.0
2022-04-20 09:40:00,251.48,251.55,249.03,249.09,10033.0,233.0537,233.1186,230.7832,230.8388,10033.0
2022-04-20 09:50:00,249.02,249.65,248.94,249.27,34792.0,230.7739,231.3578,230.6998,231.0056,34792.0
2022-04-20 10:00:00,249.56,249.88,249.31,249.88,4891.0,231.2744,231.5709,231.0427,231.5709,4891.0
2022-04-20 10:10:00,249.89,250.96,249.88,250.7,6565.0,231.5802,232.5718,231.5709,232.3309,6565.0
2022-04-20 10:20:00,250.93,251.05,250.27,250.27,4515.0,232.544,232.6552,231.9324,231.9324,4515.0
2022-04-20 10:30:00,250.3,250.54,250.22,250.35,7312.0,231.9602,232.1826,231.886,232.0065,7312.0
2022-04-20 10:40:00,250.5,250.7,250.34,250.41,6239.0,232.1455,232.3309,231.9972,232.0621,6239.0
2022-04-20 10:50:00,250.28,250.71,250.11,250.59,6740.0,231.9416,232.3401,231.7841,232.2289,6740.0
2022-04-20 11:00:00,250.48,250.53,249.56,249.63,6573.0,232.127,232.1733,231.2744,231.3393,6573.0
2022-04-20 11:10:00,249.59,249.83,248.7,248.76,13804.0,231.3022,231.5246,230.4774,230.533,13804.0
2022-04-20 11:20:00,248.74,248.77,248.04,248.68,30109.0,230.5145,230.5423,229.8658,230.4589,30109.0
2022-04-20 11:30:00,248.59,248.95,248.24,248.76,12866.0,230.3755,230.7091,230.0511,230.533,12866.0
2022-04-20 11:40:00,248.82,248.82,247.81,247.95,13024.0,230.5886,230.5886,229.6526,229.7823,13024.0
2022-04-20 11:50:00,247.9,248.16,247.52,248.13,10220.0,229.736,229.977,229.3839,229.9492,10220.0
2022-04-20 12:00:00,248.17,248.85,248.01,248.2,7682.0,229.9862,230.6164,229.838,230.014,7682.0
2022-04-20 12:10:00,248.16,248.16,247.24,247.59,19198.0,229.977,229.977,229.1244,229.4487,19198.0
2022-04-20 12:20:00,247.55,247.77,247.32,247.33,5046.0,229.4117,229.6155,229.1985,229.2078,5046.0
2022-04-20 12:30:00,247.38,248.03,247.3,247.86,5111.0,229.2541,229.8565,229.18,229.6989,5111.0
2022-04-20 12:40:00,247.8,247.94,247.66,247.7,7675.0,229.6433,229.7731,229.5136,229.5507,7675.0
2022-04-20 12:50:00,247.71,247.87,247.67,247.68,10041.0,229.5599,229.7082,229.5229,229.5321,10041.0
2022-04-20 13:00:00,247.71,247.83,247.14,247.24,19694.0,229.5599,229.6711,229.0317,229.1244,19694.0
2022-04-20 13:10:00,247.24,247.43,246.59,246.6,11338.0,229.1244,229.3004,228.522,228.5313,11338.0
2022-04-20 13:20:00,246.59,246.95,246.29,246.85,16616.0,228.522,228.8556,228.244,228.7629,16616.0
2022-04-20 13:30:00,246.89,247.06,246.48,246.94,15644.0,228.8,228.9576,228.4201,228.8464,15644.0
2022-04-20 13:40:00,246.88,246.98,246.63,246.7,15809.0,228.7907,228.8834,228.5591,228.6239,15809.0
2022-04-20 13:50:00,246.74,247.32,246.74,247.09,18452.0,228.661,229.1985,228.661,228.9854,18452.0
2022-04-20 14:00:00,247.1,247.15,246.76,247.02,13171.0,228.9946,229.041,228.6795,228.9205,13171.0
2022-04-20 14:10:00,247.02,247.82,246.92,247.77,13865.0,228.9205,229.6619,228.8278,229.6155,13865.0
2022-04-20 14:20:00,247.77,248.27,247.68,248.23,20250.0,229.6155,230.0789,229.5321,230.0418,20250.0
2022-04-20 14:30:00,248.2,248.3,247.68,247.68,66108.0,230.014,230.1067,229.5321,229.5321,66108.0
2022-04-20 14:40:00,247.7,247.77,246.99,247.61,39352.0,229.5507,229.6155,228.8927,229.4673,39352.0
2022-04-20 14:50:00,247.61,247.88,247.59,247.78,37371.0,229.4673,229.7175,229.4487,229.6248,37371.0
2022-04-20 15:00:00,247.76,248.32,247.76,248.2,15652.0,229.6063,230.1252,229.6063,230.014,15652.0
2022-04-20 15:10:00,248.31,248.69,248.06,248.55,10827.0,230.116,230.4681,229.8843,230.3384,10827.0
2022-04-20 15:20:00,248.61,249.03,248.54,248.97,26522.0,230.394,230.7832,230.3291,230.7276,26522.0
2022-04-20 15:30:00,249.01,249.19,248.79,249.06,40123.0,230.7647,230.9315,230.5608,230.811,40123.0
2022-04-20 15:40:00,249.11,249.86,248.98,249.79,37391.0,230.8574,231.5524,230.7369,231.4875,37391.0
2022-04-20 15:50:00,249.82,249.88,248.53,248.84,89558.0,231.5153,231.5709,230.3199,230.6071,89558.0
2022-04-21 09:30:00,251.33,252.44,251.33,252.14,18067.0,232.9147,233.9434,232.9147,233.6653,18067.0
2022-04-21 09:40:00,251.85,252.51,251.52,252.46,6651.0,233.3966,234.0082,233.0908,233.9619,6651.0
2022-04-21 09:50:00,252.53,252.77,252.04,252.44,7869.0,234.0268,234.2492,233.5727,233.9434,7869.0
2022-04-21 10:00:00,252.44,253.18,252.15,253.08,14627.0,233.9434,234.6291,233.6746,234.5365,14627.0
2022-04-21 10:10:00,253.25,253.5,252.95,253.07,11456.0,234.694,234.9257,234.416,234.5272,11456.0
2022-04-21 10:20:00,252.92,253.75,252.8,253.73,18445.0,234.3882,235.1574,234.277,235.1388,18445.0
2022-04-21 10:30:00,253.67,254.39,253.49,253.78,10146.0,235.0832,235.7505,234.9164,235.1852,10146.0
2022-04-21 10:40:00,253.54,253.55,252.36,252.44,9196.0,234.9628,234.972,233.8692,233.9434,9196.0
2022-04-21 10:50:00,252.46,252.48,251.97,252.13,7694.0,233.9619,233.9804,233.5078,233.6561,7694.0
2022-04-21 11:00:00,252.14,253.03,252.13,252.82,22934.0,233.6653,234.4901,233.6561,234.2955,22934.0
2022-04-21 11:10:00,252.83,253.12,252.31,252.71,16650.0,234.3048,234.5735,233.8229,234.1936,16650.0
2022-04-21 11:20:00,252.66,252.67,252.16,252.26,7242.0,234.1472,234.1565,233.6839,233.7765,7242.0
2022-04-21 11:30:00,252.18,252.54,251.15,251.17,24541.0,233.7024,234.036,232.7479,232.7664,24541.0
2022-04-21 11:40:00,251.07,251.17,250.55,250.89,5172.0,232.6737,232.7664,232.1918,232.5069,5172.0
2022-04-21 11:50:00,250.94,251.39,250.59,250.61,6422.0,232.5533,232.9703,232.2289,232.2474,6422.0
2022-04-21 12:00:00,250.61,250.82,250.4,250.5,5424.0,232.2474,232.4421,232.0528,232.1455,5424.0
2022-04-21 12:10:00,250.53,250.54,250.21,250.34,6360.0,232.1733,232.1826,231.8768,231.9972,6360.0
2022-04-21 12:20:00,250.31,250.69,249.99,250.47,19320.0,231.9694,232.3216,231.6729,232.1177,19320.0
2022-04-21 12:30:00,250.41,250.84,250.38,250.73,13822.0,232.0621,232.4606,232.0343,232.3587,13822.0
2022-04-21 12:40:00,250.73,251.54,250.72,251.34,26177.0,232.3587,233.1093,232.3494,232.924,26177.0
2022-04-21 12:50:00,251.26,251.3,250.25,250.81,16104.0,232.8498,232.8869,231.9138,232.4328,16104.0
2022-04-21 13:00:00,250.75,251.07,250.61,250.86,10846.0,232.3772,232.6737,232.2474,232.4791,10846.0
2022-04-21 13:10:00,250.74,251.05,250.58,250.87,14916.0,232.3679,232.6552,232.2196,232.4884,14916.0
2022-04-21 13:20:00,250.88,251.34,250.75,251.15,10367.0,232.4977,232.924,232.3772,232.7479,10367.0
2022-04-21 13:30:00,251.29,251.43,250.73,250.73,3054.0,232.8776,233.0074,232.3587,232.3587,3054.0
2022-04-21 13:40:00,250.75,251.52,250.75,251.45,9261.0,232.3772,233.0908,232.3772,233.0259,9261.0
2022-04-21 13:50:00,251.32,251.35,250.75,250.82,4621.0,232.9054,232.9332,232.3772,232.4421,4621.0
2022-04-21 14:00:00,250.77,250.95,250.57,250.92,25102.0,232.3957,232.5625,232.2104,232.5347,25102.0
2022-04-21 14:10:00,250.8,251.18,250.73,251.11,10250.0,232.4235,232.7757,232.3587,232.7108,10250.0
2022-04-21 14:20:00,251.19,251.5,251.16,251.44,10548.0,232.7849,233.0722,232.7571,233.0166,10548.0
2022-04-21 14:30:00,251.36,252.36,251.35,251.91,17211.0,232.9425,233.8692,232.9332,233.4522,17211.0
2022-04-21 14:40:00,251.92,252.17,251.33,251.33,16119.0,233.4615,233.6931,232.9147,232.9147,16119.0
2022-04-21 14:50:00,251.34,251.37,250.97,251.22,11591.0,232.924,232.9518,232.5811,232.8128,11591.0
2022-04-21 15:00:00,251.22,251.41,250.9,251.08,27371.0,232.8128,232.9888,232.5162,232.683,27371.0
2022-04-21 15:10:00,250.95,251.19,250.87,251.17,31028.0,232.5625,232.7849,232.4884,232.7664,31028.0
2022-04-21 15:20:00,251.17,251.58,250.95,251.53,13278.0,232.7664,233.1464,232.5625,233.1,13278.0
2022-04-21 15:30:00,251.42,252.0,251.24,251.8,64485.0,232.9981,233.5356,232.8313,233.3503,64485.0
2022-04-21 15:40:00,251.87,251.87,250.66,250.7,57242.0,233.4151,233.4151,232.2938,232.3309,57242.0
2022-04-21 15:50:00,250.61,251.49,250.61,251.17,93458.0,232.2474,233.063,232.2474,232.7664,93458.0
2022-04-22 09:30:00,249.93,250.0,246.9,246.9,20697.0,231.6173,231.6821,228.8093,228.8093,20697.0
2022-04-22 09:40:00,246.84,246.98,244.16,244.43,24572.0,228.7537,228.8834,226.27,226.5203,24572.0
2022-04-22 09:50:00,244.34,245.03,243.75,243.75,10682.0,226.4369,227.0763,225.8901,225.8901,10682.0
2022-04-22 10:00:00,243.81,244.72,243.81,244.3,10800.0,225.9457,226.789,225.9457,226.3998,10800.0
2022-04-22 10:10:00,244.22,244.48,243.94,244.14,17012.0,226.3257,226.5666,226.0662,226.2515,17012.0
2022-04-22 10:20:00,244.11,244.62,243.86,244.24,26602.0,226.2237,226.6963,225.992,226.3442,26602.0
2022-04-22 10:30:00,244.31,245.02,244.23,244.66,6314.0,226.4091,227.067,226.3349,226.7334,6314.0
2022-04-22 10:40:00,244.4,244.43,243.22,243.95,16596.0,226.4925,226.5203,225.3989,226.0754,16596.0
2022-04-22 10:50:00,243.93,243.94,243.26,243.26,13143.0,226.0569,226.0662,225.436,225.436,13143.0
2022-04-22 11:00:00,243.37,243.95,243.06,243.77,7760.0,225.5379,226.0754,225.2506,225.9086,7760.0
2022-04-22 11:10:00,243.76,244.0,243.57,243.78,3040.0,225.8994,226.1218,225.7233,225.9179,3040.0
2022-04-22 11:20:00,243.85,244.36,243.43,244.36,10586.0,225.9828,226.4554,225.5935,226.4554,10586.0
2022-04-22 11:30:00,244.36,245.27,244.29,245.26,8799.0,226.4554,227.2987,226.3905,227.2894,8799.0
2022-04-22 11:40:00,245.23,245.23,244.56,244.61,9147.0,227.2616,227.2616,226.6407,226.6871,9147.0
2022-04-22 11:50:00,244.69,245.09,244.61,244.91,9032.0,226.7612,227.1319,226.6871,226.9651,9032.0
2022-04-22 12:00:00,244.87,245.0,244.52,244.52,8206.0,226.928,227.0485,226.6037,226.6037,8206.0
2022-04-22 12:10:00,244.44,244.55,243.71,244.17,17475.0,226.5295,226.6315,225.853,226.2793,17475.0
2022-04-22 12:20:00,244.17,245.18,244.17,245.18,6764.0,226.2793,227.2153,226.2793,227.2153,6764.0
2022-04-22 12:30:00,245.27,245.82,245.27,245.59,4987.0,227.2987,227.8084,227.2987,227.5953,4987.0
2022-04-22 12:40:00,245.59,245.6,245.0,245.07,2862.0,227.5953,227.6045,227.0485,227.1134,2862.0
2022-04-22 12:50:00,245.12,245.14,244.85,245.0,4849.0,227.1597,227.1782,226.9095,227.0485,4849.0
2022-04-22 13:00:00,245.1,245.3,244.93,245.09,2959.0,227.1412,227.3265,226.9836,227.1319,2959.0
2022-04-22 13:10:00,244.99,245.4,244.9,244.9,9145.0,227.0392,227.4192,226.9558,226.9558,9145.0
2022-04-22 13:20:00,244.88,244.88,244.28,244.31,11773.0,226.9373,226.9373,226.3813,226.4091,11773.0
2022-04-22 13:30:00,244.3,244.66,244.21,244.3,8499.0,226.3998,226.7334,226.3164,226.3998,8499.0
2022-04-22 13:40:00,244.18,244.42,244.12,244.23,7683.0,226.2886,226.511,226.233,226.3349,7683.0
2022-04-22 13:50:00,244.23,244.3,244.12,244.13,6048.0,226.3349,226.3998,226.233,226.2422,6048.0
2022-04-22 14:00:00,244.04,244.56,244.03,244.31,9154.0,226.1588,226.6407,226.1496,226.4091,9154.0
2022-04-22 14:10:00,244.31,244.75,244.13,244.75,6643.0,226.4091,226.8168,226.2422,226.8168,6643.0
2022-04-22 14:20:00,244.71,244.97,244.35,244.36,5281.0,226.7797,227.0207,226.4461,226.4554,5281.0
2022-04-22 14:30:00,244.36,244.5,243.83,243.97,14780.0,226.4554,226.5851,225.9642,226.094,14780.0
2022-04-22 14:40:00,243.93,244.14,243.93,243.93,5902.0,226.0569,226.2515,226.0569,226.0569,5902.0
2022-04-22 14:50:00,243.97,244.04,243.35,243.68,10916.0,226.094,226.1588,225.5194,225.8252,10916.0
2022-04-22 15:00:00,243.69,243.71,242.62,242.62,9876.0,225.8345,225.853,224.8429,224.8429,9876.0
2022-04-22 15:10:00,242.56,244.49,242.53,244.48,18823.0,224.7873,226.5759,224.7595,226.5666,18823.0
2022-04-22 15:20:00,244.47,244.47,243.94,244.12,13969.0,226.5573,226.5573,226.0662,226.233,13969.0
2022-04-22 15:30:00,244.15,245.16,244.12,245.01,17185.0,226.2608,227.1968,226.233,227.0578,17185.0
2022-04-22 15:40:00,245.0,245.13,244.1,244.12,21108.0,227.0485,227.169,226.2144,226.233,21108.0
2022-04-22 15:50:00,244.1,244.1,242.87,243.09,103586.0,226.2144,226.2144,225.0746,225.2784,103586.0
2022-04-25 09:30:00,242.22,243.42,242.22,242.91,36379.0,224.4722,225.5843,224.4722,225.1116,36379.0
2022-04-25 09:40:00,242.76,243.49,242.57,243.27,18293.0,224.9726,225.6491,224.7965,225.4453,18293.0
2022-04-25 09:50:00,243.2,244.34,240.95,241.04,26786.0,225.3804,226.4369,223.2952,223.3787,26786.0
2022-04-25 10:00:00,240.92,241.19,239.26,239.59,37841.0,223.2674,223.5177,221.7291,222.0349,37841.0
2022-04-25 10:10:00,239.58,239.95,239.08,239.29,17810.0,222.0256,222.3685,221.5623,221.7569,17810.0
2022-04-25 10:20:00,239.61,240.85,238.97,240.53,17389.0,222.0534,223.2026,221.4603,222.906,17389.0
2022-04-25 10:30:00,240.43,240.85,239.7,239.7,15218.0,222.8133,223.2026,222.1368,222.1368,15218.0
2022-04-25 10:40:00,239.45,239.72,238.65,239.47,14012.0,221.9052,222.1554,221.1638,221.9237,14012.0
2022-04-25 10:50:00,239.53,239.53,237.77,237.82,15849.0,221.9793,221.9793,220.3483,220.3946,15849.0
2022-04-25 11:00:00,237.89,238.51,237.88,237.9,4339.0,220.4595,221.034,220.4502,220.4687,4339.0
2022-04-25 11:10:00,237.9,239.0,237.73,238.81,12096.0,220.4687,221.4881,220.3112,221.312,12096.0
2022-04-25 11:20:00,238.85,239.18,238.48,238.59,8414.0,221.3491,221.6549,221.0062,221.1082,8414.0
2022-04-25 11:30:00,238.7,238.88,238.14,238.83,8935.0,221.2101,221.3769,220.6911,221.3306,8935.0
2022-04-25 11:40:00,238.84,238.84,237.98,238.17,16231.0,221.3399,221.3399,220.5429,220.7189,16231.0
2022-04-25 11:50:00,238.25,238.82,238.09,238.64,21752.0,220.7931,221.3213,220.6448,221.1545,21752.0
2022-04-25 12:00:00,238.49,239.09,238.26,239.01,13731.0,221.0155,221.5715,220.8023,221.4974,13731.0
2022-04-25 12:10:00,238.81,239.13,238.22,238.54,9489.0,221.312,221.6086,220.7653,221.0618,9489.0
2022-04-25 12:20:00,238.68,239.24,238.58,238.93,7871.0,221.1916,221.7105,221.0989,221.4233,7871.0
2022-04-25 12:30:00,238.84,239.35,238.77,238.99,8328.0,221.3399,221.8125,221.275,221.4789,8328.0
2022-04-25 12:40:00,238.99,239.13,238.71,239.1,8856.0,221.4789,221.6086,221.2194,221.5808,8856.0
2022-04-25 12:50:00,239.23,239.25,238.27,238.37,4243.0,221.7013,221.7198,220.8116,220.9043,4243.0
2022-04-25 13:00:00,238.56,238.57,237.72,238.33,14187.0,221.0804,221.0896,220.3019,220.8672,14187.0
2022-04-25 13:10:00,238.47,239.06,238.42,238.67,10534.0,220.997,221.5437,220.9506,221.1823,10534.0
2022-04-25 13:20:00,238.81,239.03,238.5,238.88,14750.0,221.312,221.5159,221.0248,221.3769,14750.0
2022-04-25 13:30:00,238.84,239.15,238.67,238.89,10078.0,221.3399,221.6271,221.1823,221.3862,10078.0
2022-04-25 13:40:00,239.02,239.54,239.0,239.44,12139.0,221.5067,221.9886,221.4881,221.8959,12139.0
2022-04-25 13:50:00,239.44,239.86,239.05,239.24,11466.0,221.8959,222.2851,221.5345,221.7105,11466.0
2022-04-25 14:00:00,239.26,239.75,238.92,239.69,7365.0,221.7291,222.1832,221.414,222.1276,7365.0
2022-04-25 14:10:00,239.76,240.31,239.34,240.12,9720.0,222.1924,222.7021,221.8032,222.5261,9720.0
2022-04-25 14:20:00,240.13,241.12,239.94,241.12,10205.0,222.5353,223.4528,222.3593,223.4528,10205.0
2022-04-25 14:30:00,241.34,241.75,240.97,241.1,9600.0,223.6567,224.0366,223.3138,223.4343,9600.0
2022-04-25 14:40:00,241.09,241.65,240.95,241.65,6247.0,223.425,223.944,223.2952,223.944,6247.0
2022-04-25 14:50:00,241.63,241.82,241.26,241.29,6374.0,223.9254,224.1015,223.5825,223.6103,6374.0
2022-04-25 15:00:00,241.24,241.28,240.54,240.98,6141.0,223.564,223.6011,222.9153,223.3231,6141.0
2022-04-25 15:10:00,240.96,241.96,240.94,241.85,9519.0,223.3045,224.2312,223.286,224.1293,9519.0
2022-04-25 15:20:00,241.94,242.8,241.94,242.71,8398.0,224.2127,225.0097,224.2127,224.9263,8398.0
2022-04-25 15:30:00,242.68,243.46,242.67,243.23,14174.0,224.8985,225.6213,224.8892,225.4082,14174.0
2022-04-25 15:40:00,243.29,243.53,242.73,243.0,16196.0,225.4638,225.6862,224.9448,225.195,16196.0
2022-04-25 15:50:00,243.0,243.21,242.36,242.82,86591.0,225.195,225.3897,224.6019,225.0282,86591.0
2022-04-26 09:30:00,242.37,244.02,242.37,243.63,25624.0,224.6112,226.1403,224.6112,225.7789,25624.0
2022-04-26 09:40:00,243.27,243.95,242.29,243.58,8823.0,225.4453,226.0754,224.5371,225.7325,8823.0
2022-04-26 09:50:00,243.58,244.22,243.06,243.1,7501.0,225.7325,226.3257,225.2506,225.2877,7501.0
2022-04-26 10:00:00,243.42,244.03,243.29,243.92,5315.0,225.5843,226.1496,225.4638,226.0476,5315.0
2022-04-26 10:10:00,243.83,243.83,241.12,241.25,8830.0,225.9642,225.9642,223.4528,223.5733,8830.0
2022-04-26 10:20:00,241.1,241.74,240.34,240.69,11637.0,223.4343,224.0274,222.7299,223.0543,11637.0
2022-04-26 10:30:00,240.58,240.9,239.51,239.76,13534.0,222.9524,223.2489,221.9608,222.1924,13534.0
2022-04-26 10:40:00,239.59,239.59,238.73,239.33,7525.0,222.0349,222.0349,221.2379,221.7939,7525.0
2022-04-26 10:50:00,239.14,239.34,238.79,238.79,8125.0,221.6179,221.8032,221.2935,221.2935,8125.0
2022-04-26 11:00:00,238.8,238.88,238.07,238.07,6943.0,221.3028,221.3769,220.6263,220.6263,6943.0
2022-04-26 11:10:00,238.0,238.0,236.42,236.65,22364.0,220.5614,220.5614,219.0972,219.3103,22364.0
2022-04-26 11:20:00,236.62,237.73,236.62,237.08,8493.0,219.2825,220.3112,219.2825,219.7088,8493.0
2022-04-26 11:30:00,237.12,237.52,236.49,236.95,11904.0,219.7459,220.1166,219.162,219.5883,11904.0
2022-04-26 11:40:00,236.78,236.78,236.2,236.31,7841.0,219.4308,219.4308,218.8933,218.9952,7841.0
2022-04-26 11:50:00,236.35,236.35,235.22,235.29,11139.0,219.0323,219.0323,217.9851,218.05,11139.0
2022-04-26 12:00:00,235.29,236.76,235.27,236.76,13085.0,218.05,219.4123,218.0314,219.4123,13085.0
2022-04-26 12:10:00,236.45,236.81,236.39,236.7,7655.0,219.125,219.4586,219.0694,219.3567,7655.0
2022-04-26 12:20:00,236.7,237.48,236.69,237.43,5419.0,219.3567,220.0795,219.3474,220.0332,5419.0
2022-04-26 12:30:00,237.34,237.55,236.37,236.81,10382.0,219.9498,220.1444,219.0508,219.4586,10382.0
2022-04-26 12:40:00,236.7,237.13,236.68,237.08,4465.0,219.3567,219.7551,219.3381,219.7088,4465.0
2022-04-26 12:50:00,237.23,237.64,237.04,237.64,2772.0,219.8478,220.2278,219.6717,220.2278,2772.0
2022-04-26 13:00:00,237.71,237.9,236.98,237.13,5515.0,220.2926,220.4687,219.6161,219.7551,5515.0
2022-04-26 13:10:00,236.99,237.11,236.42,236.48,6595.0,219.6254,219.7366,219.0972,219.1528,6595.0
2022-04-26 13:20:00,236.51,236.62,236.01,236.2,7794.0,219.1806,219.2825,218.7172,218.8933,7794.0
2022-04-26 13:30:00,236.22,237.0,236.21,236.6,10669.0,218.9118,219.6347,218.9026,219.264,10669.0
2022-04-26 13:40:00,236.68,237.54,236.6,237.24,5623.0,219.3381,220.1351,219.264,219.8571,5623.0
2022-04-26 13:50:00,237.28,237.28,236.44,236.54,3544.0,219.8942,219.8942,219.1157,219.2084,3544.0
2022-04-26 14:00:00,236.63,236.7,236.34,236.35,5463.0,219.2918,219.3567,219.023,219.0323,5463.0
2022-04-26 14:10:00,236.27,236.68,236.25,236.63,3729.0,218.9582,219.3381,218.9396,219.2918,3729.0
2022-04-26 14:20:00,236.5,237.09,236.5,236.89,3657.0,219.1713,219.7181,219.1713,219.5327,3657.0
2022-04-26 14:30:00,236.96,237.26,236.56,237.12,9192.0,219.5976,219.8756,219.2269,219.7459,9192.0
2022-04-26 14:40:00,236.88,237.01,236.12,236.31,5679.0,219.5235,219.6439,218.8191,218.9952,5679.0
2022-04-26 14:50:00,236.29,237.11,236.28,237.09,4178.0,218.9767,219.7366,218.9674,219.7181,4178.0
2022-04-26 15:00:00,237.08,237.08,236.62,236.74,4333.0,219.7088,219.7088,219.2825,219.3937,4333.0
2022-04-26 15:10:00,236.85,237.07,236.0,236.15,7724.0,219.4957,219.6995,218.7079,218.847,7724.0
2022-04-26 15:20:00,236.26,236.8,236.22,236.39,8388.0,218.9489,219.4493,218.9118,219.0694,8388.0
2022-04-26 15:30:00,236.34,236.71,236.17,236.6,27893.0,219.023,219.3659,218.8655,219.264,27893.0
2022-04-26 15:40:00,236.67,236.71,236.07,236.16,24943.0,219.3289,219.3659,218.7728,218.8562,24943.0
2022-04-26 15:50:00,236.12,236.53,235.6,235.61,91498.0,218.8191,219.1991,218.3373,218.3465,91498.0
2022-04-27 09:30:00,236.42,237.8,236.42,237.25,17541.0,219.0972,220.3761,219.0972,219.8664,17541.0
2022-04-27 09:40:00,237.59,240.14,237.34,239.79,8052.0,220.1814,222.5446,219.9498,222.2202,8052.0
2022-04-27 09:50:00,239.8,240.48,239.65,240.34,10020.0,222.2295,222.8597,222.0905,222.7299,10020.0
2022-04-27 10:00:00,240.36,240.75,239.24,239.24,8063.0,222.7485,223.1099,221.7105,221.7105,8063.0
2022-04-27 10:10:00,239.44,239.44,237.41,237.76,8873.0,221.8959,221.8959,220.0146,220.339,8873.0
2022-04-27 10:20:00,237.59,238.08,237.53,237.96,7816.0,220.1814,220.6355,220.1258,220.5243,7816.0
2022-04-27 10:30:00,237.83,238.15,237.13,238.13,8616.0,220.4039,220.7004,219.7551,220.6819,8616.0
2022-04-27 10:40:00,238.14,239.88,238.11,239.59,8486.0,220.6911,222.3036,220.6633,222.0349,8486.0
2022-04-27 10:50:00,239.84,239.85,238.96,239.4,9013.0,222.2666,222.2758,221.4511,221.8588,9013.0
2022-04-27 11:00:00,239.18,239.79,239.01,239.59,9829.0,221.6549,222.2202,221.4974,222.0349,9829.0
2022-04-27 11:10:00,239.42,240.02,238.99,239.97,8384.0,221.8774,222.4334,221.4789,222.3871,8384.0
2022-04-27 11:20:00,240.24,240.44,239.63,240.25,11099.0,222.6373,222.8226,222.072,222.6465,11099.0
2022-04-27 11:30:00,240.48,241.18,240.22,240.3,10504.0,222.8597,223.5084,222.6187,222.6929,10504.0
2022-04-27 11:40:00,240.09,240.58,240.09,240.31,3622.0,222.4983,222.9524,222.4983,222.7021,3622.0
2022-04-27 11:50:00,240.19,240.19,239.51,239.54,7678.0,222.5909,222.5909,221.9608,221.9886,7678.0
2022-04-27 12:00:00,239.46,240.31,239.44,240.28,3885.0,221.9144,222.7021,221.8959,222.6743,3885.0
2022-04-27 12:10:00,240.25,240.45,239.91,239.91,5105.0,222.6465,222.8319,222.3315,222.3315,5105.0
2022-04-27 12:20:00,240.09,240.78,239.88,240.72,6066.0,222.4983,223.1377,222.3036,223.0821,6066.0
2022-04-27 12:30:00,240.94,241.07,240.33,241.03,13759.0,223.286,223.4065,222.7207,223.3694,13759.0
2022-04-27 12:40:00,240.91,241.3,240.61,241.14,3940.0,223.2582,223.6196,222.9802,223.4713,3940.0
2022-04-27 12:50:00,241.27,241.38,240.98,241.22,4039.0,223.5918,223.6937,223.3231,223.5455,4039.0
2022-04-27 13:00:00,241.22,241.43,240.25,240.47,5532.0,223.5455,223.7401,222.6465,222.8504,5532.0
2022-04-27 13:10:00,240.25,240.75,240.05,240.44,5787.0,222.6465,223.1099,222.4612,222.8226,5787.0
2022-04-27 13:20:00,240.43,240.93,240.25,240.81,2935.0,222.8133,223.2767,222.6465,223.1655,2935.0
2022-04-27 13:30:00,241.11,241.3,240.41,240.62,6374.0,223.4435,223.6196,222.7948,222.9894,6374.0
2022-04-27 13:40:00,240.83,241.11,240.53,241.11,3588.0,223.184,223.4435,222.906,223.4435,3588.0
2022-04-27 13:50:00,241.2,241.42,241.04,241.1,2862.0,223.5269,223.7308,223.3787,223.4343,2862.0
2022-04-27 14:00:00,241.08,241.11,240.79,240.99,2484.0,223.4157,223.4435,223.147,223.3323,2484.0
2022-04-27 14:10:00,241.0,241.04,240.57,240.58,2682.0,223.3416,223.3787,222.9431,222.9524,2682.0
2022-04-27 14:20:00,240.81,241.02,240.54,240.61,2326.0,223.1655,223.3601,222.9153,222.9802,2326.0
2022-04-27 14:30:00,240.63,240.99,240.25,240.51,3643.0,222.9987,223.3323,222.6465,222.8875,3643.0
2022-04-27 14:40:00,240.61,241.28,240.59,240.91,8953.0,222.9802,223.6011,222.9616,223.2582,8953.0
2022-04-27 14:50:00,240.86,240.91,239.52,239.73,7379.0,223.2118,223.2582,221.97,222.1646,7379.0
2022-04-27 15:00:00,239.76,239.94,239.14,239.3,38335.0,222.1924,222.3593,221.6179,221.7661,38335.0
2022-04-27 15:10:00,239.19,239.33,238.77,239.08,8763.0,221.6642,221.7939,221.275,221.5623,8763.0
2022-04-27 15:20:00,239.26,239.33,238.86,239.29,13962.0,221.7291,221.7939,221.3584,221.7569,13962.0
2022-04-27 15:30:00,239.25,239.62,239.05,239.14,18299.0,221.7198,222.0627,221.5345,221.6179,18299.0
2022-04-27 15:40:00,239.19,240.07,238.76,238.8,48109.0,221.6642,222.4797,221.2657,221.3028,48109.0
2022-04-27 15:50:00,238.71,238.99,238.1,238.27,159239.0,221.2194,221.4789,220.6541,220.8116,159239.0
2022-04-28 09:30:00,239.83,239.95,237.63,238.0,30896.0,222.2573,222.3685,220.2185,220.5614,30896.0
2022-04-28 09:40:00,237.91,238.35,237.03,238.0,19057.0,220.478,220.8858,219.6625,220.5614,19057.0
2022-04-28 09:50:00,237.9,238.43,237.84,238.03,25762.0,220.4687,220.9599,220.4131,220.5892,25762.0
2022-04-28 10:00:00,238.16,238.48,236.0,236.24,30760.0,220.7097,221.0062,218.7079,218.9304,30760.0
2022-04-28 10:10:00,236.12,236.72,235.98,236.65,48287.0,218.8191,219.3752,218.6894,219.3103,48287.0
2022-04-28 10:20:00,236.71,236.86,235.78,235.78,17123.0,219.3659,219.5049,218.5041,218.5041,17123.0
2022-04-28 10:30:00,235.74,235.91,235.41,235.41,14808.0,218.467,218.6245,218.1612,218.1612,14808.0
2022-04-28 10:40:00,235.45,235.56,235.04,235.13,15469.0,218.1982,218.3002,217.8183,217.9017,15469.0
2022-04-28 10:50:00,235.19,235.78,234.83,235.65,14263.0,217.9573,218.5041,217.6237,218.3836,14263.0
2022-04-28 11:00:00,235.69,236.27,235.38,236.14,11566.0,218.4207,218.9582,218.1334,218.8377,11566.0
2022-04-28 11:10:00,236.17,236.81,235.69,236.81,18620.0,218.8655,219.4586,218.4207,219.4586,18620.0
2022-04-28 11:20:00,236.73,236.9,235.98,236.51,28384.0,219.3845,219.542,218.6894,219.1806,28384.0
2022-04-28 11:30:00,236.61,237.69,236.25,237.46,18893.0,219.2732,220.2741,218.9396,220.061,18893.0
2022-04-28 11:40:00,237.54,237.83,236.91,237.66,18417.0,220.1351,220.4039,219.5513,220.2463,18417.0
2022-04-28 11:50:00,237.76,238.32,237.73,238.32,16312.0,220.339,220.858,220.3112,220.858,16312.0
2022-04-28 12:00:00,238.25,238.25,237.41,237.56,12608.0,220.7931,220.7931,220.0146,220.1536,12608.0
2022-04-28 12:10:00,237.56,238.3,237.52,238.3,13303.0,220.1536,220.8394,220.1166,220.8394,13303.0
2022-04-28 12:20:00,238.27,238.9,238.26,238.67,22224.0,220.8116,221.3955,220.8023,221.1823,22224.0
2022-04-28 12:30:00,238.76,240.42,238.63,240.42,31933.0,221.2657,222.8041,221.1452,222.8041,31933.0
2022-04-28 12:40:00,240.47,240.51,239.74,240.03,17526.0,222.8504,222.8875,222.1739,222.4427,17526.0
2022-04-28 12:50:00,239.9,239.9,238.96,239.39,15389.0,222.3222,222.3222,221.4511,221.8496,15389.0
2022-04-28 13:00:00,239.5,240.52,239.16,239.96,31574.0,221.9515,222.8968,221.6364,222.3778,31574.0
2022-04-28 13:10:00,239.98,240.75,239.78,240.54,15557.0,222.3963,223.1099,222.211,222.9153,15557.0
2022-04-28 13:20:00,240.44,240.46,240.02,240.33,13212.0,222.8226,222.8412,222.4334,222.7207,13212.0
2022-04-28 13:30:00,240.27,240.65,239.82,240.51,18654.0,222.6651,223.0172,222.248,222.8875,18654.0
2022-04-28 13:40:00,240.51,241.03,240.08,240.96,16430.0,222.8875,223.3694,222.489,223.3045,16430.0
2022-04-28 13:50:00,240.85,241.04,240.1,240.78,13606.0,223.2026,223.3787,222.5075,223.1377,13606.0
2022-04-28 14:00:00,240.83,241.4,240.5,241.4,32446.0,223.184,223.7123,222.8782,223.7123,32446.0
2022-04-28 14:10:00,241.33,241.85,241.23,241.7,15285.0,223.6474,224.1293,223.5547,223.9903,15285.0
2022-04-28 14:20:00,241.65,242.01,241.39,241.88,16944.0,223.944,224.2776,223.703,224.1571,16944.0
2022-04-28 14:30:00,241.91,242.07,241.44,241.44,19114.0,224.1849,224.3332,223.7493,223.7493,19114.0
2022-04-28 14:40:00,241.53,242.01,241.17,241.54,24215.0,223.8328,224.2776,223.4991,223.842,24215.0
2022-04-28 14:50:00,241.65,241.92,241.26,241.47,15805.0,223.944,224.1942,223.5825,223.7771,15805.0
2022-04-28 15:00:00,241.51,241.66,241.39,241.45,9445.0,223.8142,223.9532,223.703,223.7586,9445.0
2022-04-28 15:10:00,241.39,241.44,240.92,240.95,16664.0,223.703,223.7493,223.2674,223.2952,16664.0
2022-04-28 15:20:00,241.01,241.34,240.93,241.09,21672.0,223.3509,223.6567,223.2767,223.425,21672.0
2022-04-28 15:30:00,241.06,241.23,240.42,240.5,31537.0,223.3972,223.5547,222.8041,222.8782,31537.0
2022-04-28 15:40:00,240.47,240.98,240.25,240.42,78596.0,222.8504,223.3231,222.6465,222.8041,78596.0
2022-04-28 15:50:00,240.35,240.68,239.99,240.44,109221.0,222.7392,223.045,222.4056,222.8226,109221.0
2022-04-29 09:30:00,240.3,241.31,239.94,240.25,25247.0,222.6929,223.6289,222.3593,222.6465,25247.0
2022-04-29 09:40:00,240.01,241.02,239.6,240.43,21430.0,222.4241,223.3601,222.0442,222.8133,21430.0
2022-04-29 09:50:00,240.36,241.58,239.95,241.0,38122.0,222.7485,223.8791,222.3685,223.3416,38122.0
2022-04-29 10:00:00,241.1,241.37,240.81,240.85,14124.0,223.4343,223.6845,223.1655,223.2026,14124.0
2022-04-29 10:10:00,241.02,241.17,239.71,239.85,11510.0,223.3601,223.4991,222.1461,222.2758,11510.0
2022-04-29 10:20:00,240.01,240.02,238.37,238.4,13768.0,222.4241,222.4334,220.9043,220.9321,13768.0
2022-04-29 10:30:00,238.34,238.89,237.94,238.74,20827.0,220.8765,221.3862,220.5058,221.2472,20827.0
2022-04-29 10:40:00,238.81,238.91,238.25,238.69,12927.0,221.312,221.4047,220.7931,221.2008,12927.0
2022-04-29 10:50:00,238.83,239.57,238.66,239.57,4854.0,221.3306,222.0164,221.173,222.0164,4854.0
2022-04-29 11:00:00,239.68,240.0,239.25,239.69,7191.0,222.1183,222.4149,221.7198,222.1276,7191.0
2022-04-29 11:10:00,239.68,239.68,239.24,239.63,12383.0,222.1183,222.1183,221.7105,222.072,12383.0
2022-04-29 11:20:00,239.62,239.62,238.89,239.04,14870.0,222.0627,222.0627,221.3862,221.5252,14870.0
2022-04-29 11:30:00,239.04,240.68,239.04,240.3,32999.0,221.5252,223.045,221.5252,222.6929,32999.0
2022-04-29 11:40:00,240.26,240.49,240.08,240.31,11705.0,222.6558,222.869,222.489,222.7021,11705.0
2022-04-29 11:50:00,240.37,240.37,239.33,239.42,7195.0,222.7577,222.7577,221.7939,221.8774,7195.0
2022-04-29 12:00:00,239.33,239.33,237.91,237.91,8463.0,221.7939,221.7939,220.478,220.478,8463.0
2022-04-29 12:10:00,238.04,238.15,237.45,237.72,12438.0,220.5985,220.7004,220.0517,220.3019,12438.0
2022-04-29 12:20:00,237.67,238.11,237.41,237.97,8115.0,220.2556,220.6633,220.0146,220.5336,8115.0
2022-04-29 12:30:00,238.17,238.32,237.89,238.03,11141.0,220.7189,220.858,220.4595,220.5892,11141.0
2022-04-29 12:40:00,237.96,238.22,237.64,237.96,5765.0,220.5243,220.7653,220.2278,220.5243,5765.0
2022-04-29 12:50:00,237.93,237.95,237.51,237.64,8947.0,220.4965,220.5151,220.1073,220.2278,8947.0
2022-04-29 13:00:00,237.59,237.9,237.44,237.51,8612.0,220.1814,220.4687,220.0424,220.1073,8612.0
2022-04-29 13:10:00,237.44,237.99,237.44,237.98,10832.0,220.0424,220.5521,220.0424,220.5429,10832.0
2022-04-29 13:20:00,237.91,238.43,237.68,238.3,26772.0,220.478,220.9599,220.2648,220.8394,26772.0
2022-04-29 13:30:00,238.34,238.9,238.15,238.88,20206.0,220.8765,221.3955,220.7004,221.3769,20206.0
2022-04-29 13:40:00,238.95,238.98,237.99,238.36,24331.0,221.4418,221.4696,220.5521,220.895,24331.0
2022-04-29 13:50:00,238.33,238.45,237.96,238.19,11915.0,220.8672,220.9784,220.5243,220.7375,11915.0
2022-04-29 14:00:00,238.18,238.18,237.76,237.91,6644.0,220.7282,220.7282,220.339,220.478,6644.0
2022-04-29 14:10:00,237.83,238.32,237.71,238.23,9065.0,220.4039,220.858,220.2926,220.7745,9065.0
2022-04-29 14:20:00,238.24,238.24,237.93,237.93,4364.0,220.7838,220.7838,220.4965,220.4965,4364.0
2022-04-29 14:30:00,237.76,238.08,237.29,237.29,4981.0,220.339,220.6355,219.9034,219.9034,4981.0
2022-04-29 14:40:00,237.1,237.39,237.08,237.2,9972.0,219.7273,219.9961,219.7088,219.82,9972.0
2022-04-29 14:50:00,237.17,237.18,236.5,236.67,8328.0,219.7922,219.8015,219.1713,219.3289,8328.0
2022-04-29 15:00:00,236.61,236.89,236.21,236.36,8961.0,219.2732,219.5327,218.9026,219.0416,8961.0
2022-04-29 15:10:00,236.29,236.62,235.99,236.62,11070.0,218.9767,219.2825,218.6987,219.2825,11070.0
2022-04-29 15:20:00,236.57,236.75,236.3,236.32,6668.0,219.2362,219.403,218.986,219.0045,6668.0
2022-04-29 15:30:00,236.27,236.68,235.98,236.17,16484.0,218.9582,219.3381,218.6894,218.8655,16484.0
2022-04-29 15:40:00,236.24,236.31,234.69,234.78,24003.0,218.9304,218.9952,217.4939,217.5773,24003.0
2022-04-29 15:50:00,234.63,234.8,233.27,234.22,151641.0,217.4383,217.5959,216.178,217.0584,151641.0
2022-05-02 09:30:00,235.61,235.75,234.09,234.57,16995.0,218.3465,218.4763,216.9379,217.3827,16995.0
2022-05-02 09:40:00,234.55,236.23,233.94,235.54,8461.0,217.3642,218.9211,216.7989,218.2816,8461.0
2022-05-02 09:50:00,235.19,236.41,234.79,235.79,11530.0,217.9573,219.0879,217.5866,218.5133,11530.0
2022-05-02 10:00:00,235.76,236.15,234.0,234.34,13830.0,218.4855,218.847,216.8545,217.1696,13830.0
2022-05-02 10:10:00,234.17,235.7,233.85,235.62,14659.0,217.012,218.4299,216.7155,218.3558,14659.0
2022-05-02 10:20:00,235.76,237.45,235.52,237.14,7737.0,218.4855,220.0517,218.2631,219.7644,7737.0
2022-05-02 10:30:00,237.17,237.84,236.92,237.29,16023.0,219.7922,220.4131,219.5605,219.9034,16023.0
2022-05-02 10:40:00,237.39,238.15,237.08,237.3,8389.0,219.9961,220.7004,219.7088,219.9127,8389.0
2022-05-02 10:50:00,237.41,237.41,236.4,236.81,11692.0,220.0146,220.0146,219.0786,219.4586,11692.0
2022-05-02 11:00:00,236.82,236.87,235.54,236.21,9088.0,219.4679,219.5142,218.2816,218.9026,9088.0
2022-05-02 11:10:00,236.04,236.39,235.33,235.49,7226.0,218.745,219.0694,218.087,218.2353,7226.0
2022-05-02 11:20:00,235.47,236.14,235.35,235.79,13399.0,218.2168,218.8377,218.1056,218.5133,13399.0
2022-05-02 11:30:00,235.79,237.01,235.48,236.19,15371.0,218.5133,219.6439,218.226,218.884,15371.0
2022-05-02 11:40:00,236.25,236.5,235.4,235.68,7850.0,218.9396,219.1713,218.1519,218.4114,7850.0
2022-05-02 11:50:00,235.41,236.0,235.14,235.6,10674.0,218.1612,218.7079,217.911,218.3373,10674.0
2022-05-02 12:00:00,235.58,235.83,234.26,234.54,7946.0,218.3187,218.5504,217.0954,217.3549,7946.0
2022-05-02 12:10:00,234.39,234.61,233.87,234.43,6925.0,217.2159,217.4198,216.734,217.253,6925.0
2022-05-02 12:20:00,234.45,235.19,234.32,234.66,6240.0,217.2715,217.9573,217.151,217.4661,6240.0
2022-05-02 12:30:00,234.79,235.19,234.5,234.5,6734.0,217.5866,217.9573,217.3178,217.3178,6734.0
2022-05-02 12:40:00,234.52,234.87,234.25,234.51,5031.0,217.3364,217.6607,217.0862,217.3271,5031.0
2022-05-02 12:50:00,234.42,234.59,233.74,233.97,6783.0,217.2437,217.4013,216.6135,216.8267,6783.0
2022-05-02 13:00:00,234.05,234.35,233.52,234.24,9106.0,216.9008,217.1788,216.4097,217.0769,9106.0
2022-05-02 13:10:00,234.33,234.75,234.15,234.15,6831.0,217.1603,217.5495,216.9935,216.9935,6831.0
2022-05-02 13:20:00,234.38,234.55,234.0,234.0,8970.0,217.2066,217.3642,216.8545,216.8545,8970.0
2022-05-02 13:30:00,234.24,234.62,233.39,233.48,8822.0,217.0769,217.4291,216.2892,216.3726,8822.0
2022-05-02 13:40:00,233.55,233.94,233.08,233.36,8150.0,216.4375,216.7989,216.0019,216.2614,8150.0
2022-05-02 13:50:00,233.2,233.38,232.9,232.98,3991.0,216.1131,216.2799,215.8351,215.9092,3991.0
2022-05-02 14:00:00,232.78,233.69,232.52,232.83,4228.0,215.7239,216.5672,215.4829,215.7702,4228.0
2022-05-02 14:10:00,232.6,232.84,231.38,231.4,8998.0,215.5571,215.7795,214.4265,214.445,8998.0
2022-05-02 14:20:00,231.5,231.88,231.31,231.58,8478.0,214.5377,214.8898,214.3616,214.6118,8478.0
2022-05-02 14:30:00,231.54,231.76,231.32,231.51,7357.0,214.5747,214.7786,214.3709,214.5469,7357.0
2022-05-02 14:40:00,231.47,231.86,230.92,231.85,6072.0,214.5099,214.8713,214.0002,214.862,6072.0
2022-05-02 14:50:00,231.76,232.27,231.4,231.69,8104.0,214.7786,215.2512,214.445,214.7137,8104.0
2022-05-02 15:00:00,231.7,233.15,231.61,233.0,15560.0,214.723,216.0668,214.6396,215.9278,15560.0
2022-05-02 15:10:00,233.12,233.75,233.02,233.65,9830.0,216.039,216.6228,215.9463,216.5301,9830.0
2022-05-02 15:20:00,233.65,234.43,233.65,233.83,10553.0,216.5301,217.253,216.5301,216.6969,10553.0
2022-05-02 15:30:00,234.13,235.15,234.12,234.61,26296.0,216.975,217.9202,216.9657,217.4198,26296.0
2022-05-02 15:40:00,234.77,235.39,233.96,235.24,20604.0,217.5681,218.1426,216.8174,218.0036,20604.0
2022-05-02 15:50:00,235.39,235.64,235.02,235.61,58869.0,218.1426,218.3743,217.7997,218.3465,58869.0
2022-05-03 09:30:00,235.4,237.31,235.4,236.22,14215.0,218.1519,219.922,218.1519,218.9118,14215.0
2022-05-03 09:40:00,236.09,237.28,235.5,235.91,10593.0,218.7913,219.8942,218.2446,218.6245,10593.0
2022-05-03 09:50:00,235.79,236.48,235.18,236.04,7722.0,218.5133,219.1528,217.948,218.745,7722.0
2022-05-03 10:00:00,236.08,236.36,235.34,235.34,4761.0,218.7821,219.0416,218.0963,218.0963,4761.0
2022-05-03 10:10:00,235.42,236.56,235.41,236.52,5294.0,218.1704,219.2269,218.1612,219.1898,5294.0
2022-05-03 10:20:00,236.69,237.63,236.66,237.27,7232.0,219.3474,220.2185,219.3196,219.8849,7232.0
2022-05-03 10:30:00,237.31,237.81,237.03,237.52,9631.0,219.922,220.3853,219.6625,220.1166,9631.0
2022-05-03 10:40:00,237.6,237.69,236.99,237.37,10180.0,220.1907,220.2741,219.6254,219.9776,10180.0
2022-05-03 10:50:00,237.36,237.66,237.13,237.51,9444.0,219.9683,220.2463,219.7551,220.1073,9444.0
2022-05-03 11:00:00,237.58,239.0,237.47,238.95,10291.0,220.1722,221.4881,220.0702,221.4418,10291.0
2022-05-03 11:10:00,238.99,239.25,238.72,239.16,9124.0,221.4789,221.7198,221.2286,221.6364,9124.0
2022-05-03 11:20:00,239.25,239.94,239.25,239.56,10783.0,221.7198,222.3593,221.7198,222.0071,10783.0
2022-05-03 11:30:00,239.77,240.07,239.39,239.39,8061.0,222.2017,222.4797,221.8496,221.8496,8061.0
2022-05-03 11:40:00,239.53,239.53,239.24,239.32,5132.0,221.9793,221.9793,221.7105,221.7847,5132.0
2022-05-03 11:50:00,239.35,239.44,238.66,238.77,11162.0,221.8125,221.8959,221.173,221.275,11162.0
2022-05-03 12:00:00,238.74,239.17,237.76,237.86,13026.0,221.2472,221.6457,220.339,220.4317,13026.0
2022-05-03 12:10:00,237.81,238.07,237.51,238.07,12103.0,220.3853,220.6263,220.1073,220.6263,12103.0
2022-05-03 12:20:00,238.12,238.8,237.96,238.32,7137.0,220.6726,221.3028,220.5243,220.858,7137.0
2022-05-03 12:30:00,238.21,238.49,237.99,238.36,6207.0,220.756,221.0155,220.5521,220.895,6207.0
2022-05-03 12:40:00,238.22,239.04,238.22,238.65,5523.0,220.7653,221.5252,220.7653,221.1638,5523.0
2022-05-03 12:50:00,238.83,239.45,238.81,239.28,9039.0,221.3306,221.9052,221.312,221.7476,9039.0
2022-05-03 13:00:00,239.43,240.17,239.43,239.93,8150.0,221.8866,222.5724,221.8866,222.35,8150.0
2022-05-03 13:10:00,239.89,240.35,239.84,239.85,8178.0,222.3129,222.7392,222.2666,222.2758,8178.0
2022-05-03 13:20:00,239.84,239.95,239.29,239.3,4853.0,222.2666,222.3685,221.7569,221.7661,4853.0
2022-05-03 13:30:00,239.43,239.96,239.32,239.96,4307.0,221.8866,222.3778,221.7847,222.3778,4307.0
2022-05-03 13:40:00,239.89,240.13,239.69,240.03,10838.0,222.3129,222.5353,222.1276,222.4427,10838.0
2022-05-03 13:50:00,239.99,240.03,239.36,239.48,7444.0,222.4056,222.4427,221.8218,221.933,7444.0
2022-05-03 14:00:00,239.49,239.5,238.57,238.84,5644.0,221.9422,221.9515,221.0896,221.3399,5644.0
2022-05-03 14:10:00,238.89,238.89,237.92,238.04,7536.0,221.3862,221.3862,220.4873,220.5985,7536.0
2022-05-03 14:20:00,237.94,238.22,237.86,237.89,6398.0,220.5058,220.7653,220.4317,220.4595,6398.0
2022-05-03 14:30:00,237.96,238.83,237.88,238.41,10089.0,220.5243,221.3306,220.4502,220.9414,10089.0
2022-05-03 14:40:00,238.14,238.65,237.66,238.54,8460.0,220.6911,221.1638,220.2463,221.0618,8460.0
2022-05-03 14:50:00,238.58,239.33,238.52,239.33,6629.0,221.0989,221.7939,221.0433,221.7939,6629.0
2022-05-03 15:00:00,239.27,239.68,239.06,239.52,4971.0,221.7383,222.1183,221.5437,221.97,4971.0
2022-05-03 15:10:00,239.54,239.63,239.2,239.3,9255.0,221.9886,222.072,221.6735,221.7661,9255.0
2022-05-03 15:20:00,239.19,239.49,238.67,238.99,8744.0,221.6642,221.9422,221.1823,221.4789,8744.0
2022-05-03 15:30:00,239.09,239.32,238.42,238.56,13028.0,221.5715,221.7847,220.9506,221.0804,13028.0
2022-05-03 15:40:00,238.4,239.11,237.9,239.06,38709.0,220.9321,221.5901,220.4687,221.5437,38709.0
2022-05-03 15:50:00,239.01,239.69,238.54,239.14,101304.0,221.4974,222.1276,221.0618,221.6179,101304.0
2022-05-04 09:30:00,238.15,239.76,238.15,239.49,25729.0,220.7004,222.1924,220.7004,221.9422,25729.0
2022-05-04 09:40:00,239.23,239.46,238.54,238.56,10566.0,221.7013,221.9144,221.0618,221.0804,10566.0
2022-05-04 09:50:00,238.81,239.49,238.51,238.8,11978.0,221.312,221.9422,221.034,221.3028,11978.0
2022-05-04 10:00:00,238.87,239.85,238.86,239.46,7779.0,221.3677,222.2758,221.3584,221.9144,7779.0
2022-05-04 10:10:00,239.78,240.08,239.59,239.81,3485.0,222.211,222.489,222.0349,222.2388,3485.0
2022-05-04 10:20:00,239.74,239.89,239.01,239.89,18134.0,222.1739,222.3129,221.4974,222.3129,18134.0
2022-05-04 10:30:00,239.9,240.28,239.79,240.2,8069.0,222.3222,222.6743,222.2202,222.6002,8069.0
2022-05-04 10:40:00,240.26,240.37,239.66,240.2,5783.0,222.6558,222.7577,222.0998,222.6002,5783.0
2022-05-04 10:50:00,239.89,240.42,239.82,240.42,7503.0,222.3129,222.8041,222.248,222.8041,7503.0
2022-05-04 11:00:00,240.41,240.41,239.77,239.97,4253.0,222.7948,222.7948,222.2017,222.3871,4253.0
2022-05-04 11:10:00,239.87,240.06,239.4,240.06,6395.0,222.2944,222.4705,221.8588,222.4705,6395.0
2022-05-04 11:20:00,240.17,241.01,240.12,240.7,10189.0,222.5724,223.3509,222.5261,223.0636,10189.0
2022-05-04 11:30:00,240.84,240.99,240.02,240.02,8042.0,223.1933,223.3323,222.4334,222.4334,8042.0
2022-05-04 11:40:00,240.02,240.08,239.36,239.48,8314.0,222.4334,222.489,221.8218,221.933,8314.0
2022-05-04 11:50:00,239.45,239.96,239.44,239.85,5063.0,221.9052,222.3778,221.8959,222.2758,5063.0
2022-05-04 12:00:00,239.79,239.96,239.41,239.96,4325.0,222.2202,222.3778,221.8681,222.3778,4325.0
2022-05-04 12:10:00,239.95,240.11,239.78,239.99,4760.0,222.3685,222.5168,222.211,222.4056,4760.0
2022-05-04 12:20:00,240.04,240.71,240.04,240.69,5071.0,222.4519,223.0728,222.4519,223.0543,5071.0
2022-05-04 12:30:00,240.77,240.99,240.58,240.59,5163.0,223.1284,223.3323,222.9524,222.9616,5163.0
2022-05-04 12:40:00,240.57,240.7,240.32,240.47,8343.0,222.9431,223.0636,222.7114,222.8504,8343.0
2022-05-04 12:50:00,240.4,240.89,240.4,240.87,4726.0,222.7855,223.2396,222.7855,223.2211,4726.0
2022-05-04 13:00:00,240.9,241.19,240.5,240.5,4311.0,223.2489,223.5177,222.8782,222.8782,4311.0
2022-05-04 13:10:00,240.64,240.85,240.14,240.71,4736.0,223.008,223.2026,222.5446,223.0728,4736.0
2022-05-04 13:20:00,240.72,241.0,240.28,240.58,5594.0,223.0821,223.3416,222.6743,222.9524,5594.0
2022-05-04 13:30:00,240.47,240.63,239.91,240.36,8357.0,222.8504,222.9987,222.3315,222.7485,8357.0
2022-05-04 13:40:00,240.22,240.85,240.21,240.75,4255.0,222.6187,223.2026,222.6095,223.1099,4255.0
2022-05-04 13:50:00,240.62,241.31,240.5,241.31,6398.0,222.9894,223.6289,222.8782,223.6289,6398.0
2022-05-04 14:00:00,241.22,241.79,239.75,240.14,9918.0,223.5455,224.0737,222.1832,222.5446,9918.0
2022-05-04 14:10:00,240.05,241.08,239.94,240.65,9765.0,222.4612,223.4157,222.3593,223.0172,9765.0
2022-05-04 14:20:00,240.53,241.8,240.0,241.59,11677.0,222.906,224.083,222.4149,223.8884,11677.0
2022-05-04 14:30:00,241.71,241.75,238.94,240.37,13453.0,223.9996,224.0366,221.4325,222.7577,13453.0
2022-05-04 14:40:00,240.1,244.47,240.1,244.12,41789.0,222.5075,226.5573,222.5075,226.233,41789.0
2022-05-04 14:50:00,244.12,244.99,243.48,244.32,19771.0,226.233,227.0392,225.6399,226.4183,19771.0
2022-05-04 15:00:00,244.34,244.83,243.91,244.73,8959.0,226.4369,226.891,226.0384,226.7983,8959.0
2022-05-04 15:10:00,244.73,245.72,244.72,244.94,18610.0,226.7983,227.7157,226.789,226.9929,18610.0
2022-05-04 15:20:00,244.98,245.28,244.53,245.28,17413.0,227.03,227.308,226.6129,227.308,17413.0
2022-05-04 15:30:00,245.33,246.03,245.29,245.96,25277.0,227.3543,228.003,227.3173,227.9382,25277.0
2022-05-04 15:40:00,245.89,246.72,245.69,246.72,38467.0,227.8733,228.6425,227.6879,228.6425,38467.0
2022-05-04 15:50:00,246.86,247.33,246.56,247.19,98928.0,228.7722,229.2078,228.4942,229.078,98928.0
2022-05-05 09:30:00,247.56,254.0,243.4,250.13,123515.0,229.4209,235.3891,225.5657,231.8026,123515.0
2022-05-05 09:40:00,250.98,251.96,241.1,242.89,35660.0,232.5903,233.4985,223.4343,225.0931,35660.0
2022-05-05 09:50:00,247.45,249.28,243.41,246.58,21364.0,229.319,231.0149,225.575,228.5127,21364.0
2022-05-05 10:00:00,247.08,247.24,245.47,246.25,11615.0,228.9761,229.1244,227.4841,228.2069,11615.0
2022-05-05 10:10:00,245.49,247.0,245.42,246.65,12276.0,227.5026,228.902,227.4377,228.5776,12276.0
2022-05-05 10:20:00,246.32,247.11,245.19,246.6,15374.0,228.2718,229.0039,227.2246,228.5313,15374.0
2022-05-05 10:30:00,246.91,246.95,243.96,243.96,14269.0,228.8186,228.8556,226.0847,226.0847,14269.0
2022-05-05 10:40:00,243.64,244.8,242.46,242.7,12227.0,225.7881,226.8632,224.6946,224.917,12227.0
2022-05-05 10:50:00,243.0,244.67,242.49,244.67,12867.0,225.195,226.7427,224.7224,226.7427,12867.0
2022-05-05 11:00:00,244.67,244.67,241.73,242.39,11870.0,226.7427,226.7427,224.0181,224.6297,11870.0
2022-05-05 11:10:00,242.55,243.08,241.67,242.6,11777.0,224.778,225.2692,223.9625,224.8244,11777.0
2022-05-05 11:20:00,242.42,242.75,240.37,241.19,10134.0,224.6575,224.9634,222.7577,223.5177,10134.0
2022-05-05 11:30:00,241.24,242.03,241.0,241.96,5832.0,223.564,224.2961,223.3416,224.2312,5832.0
2022-05-05 11:40:00,242.11,242.17,240.51,240.66,8303.0,224.3703,224.4259,222.8875,223.0265,8303.0
2022-05-05 11:50:00,240.52,240.65,238.65,239.49,7730.0,222.8968,223.0172,221.1638,221.9422,7730.0
2022-05-05 12:00:00,239.41,239.68,238.68,239.6,10594.0,221.8681,222.1183,221.1916,222.0442,10594.0
2022-05-05 12:10:00,239.58,240.0,239.0,239.31,5918.0,222.0256,222.4149,221.4881,221.7754,5918.0
2022-05-05 12:20:00,239.62,239.87,238.81,239.46,14412.0,222.0627,222.2944,221.312,221.9144,14412.0
2022-05-05 12:30:00,239.55,240.12,238.1,238.38,7109.0,221.9978,222.5261,220.6541,220.9136,7109.0
2022-05-05 12:40:00,238.27,238.66,238.26,238.47,7847.0,220.8116,221.173,220.8023,220.997,7847.0
2022-05-05 12:50:00,238.7,239.9,238.53,239.59,9184.0,221.2101,222.3222,221.0526,222.0349,9184.0
2022-05-05 13:00:00,239.66,240.31,239.44,239.96,5455.0,222.0998,222.7021,221.8959,222.3778,5455.0
2022-05-05 13:10:00,240.05,240.05,238.67,238.88,5675.0,222.4612,222.4612,221.1823,221.3769,5675.0
2022-05-05 13:20:00,238.72,239.02,238.14,238.59,7375.0,221.2286,221.5067,220.6911,221.1082,7375.0
2022-05-05 13:30:00,238.48,239.01,238.07,238.42,9156.0,221.0062,221.4974,220.6263,220.9506,9156.0
2022-05-05 13:40:00,238.39,238.7,236.77,236.8,9911.0,220.9228,221.2101,219.4215,219.4493,9911.0
2022-05-05 13:50:00,236.8,236.81,235.95,236.67,10399.0,219.4493,219.4586,218.6616,219.3289,10399.0
2022-05-05 14:00:00,236.69,236.69,236.13,236.53,9091.0,219.3474,219.3474,218.8284,219.1991,9091.0
2022-05-05 14:10:00,236.57,237.1,236.26,237.1,10987.0,219.2362,219.7273,218.9489,219.7273,10987.0
2022-05-05 14:20:00,237.39,237.39,234.99,234.99,13946.0,219.9961,219.9961,217.7719,217.7719,13946.0
2022-05-05 14:30:00,234.64,234.93,234.22,234.89,12902.0,217.4476,217.7163,217.0584,217.6793,12902.0
2022-05-05 14:40:00,234.77,235.74,234.71,235.4,11648.0,217.5681,218.467,217.5125,218.1519,11648.0
2022-05-05 14:50:00,235.41,236.37,235.21,235.49,10656.0,218.1612,219.0508,217.9758,218.2353,10656.0
2022-05-05 15:00:00,235.45,235.49,234.14,234.56,28797.0,218.1982,218.2353,216.9842,217.3735,28797.0
2022-05-05 15:10:00,234.7,235.07,233.97,234.33,16106.0,217.5032,217.8461,216.8267,217.1603,16106.0
2022-05-05 15:20:00,234.22,235.04,234.04,234.32,17685.0,217.0584,217.8183,216.8916,217.151,17685.0
2022-05-05 15:30:00,234.25,235.33,233.77,234.82,18455.0,217.0862,218.087,216.6413,217.6144,18455.0
2022-05-05 15:40:00,235.03,235.78,234.29,234.29,28881.0,217.809,218.5041,217.1232,217.1232,28881.0
2022-05-05 15:50:00,234.3,236.86,234.3,236.61,111037.0,217.1325,219.5049,217.1325,219.2732,111037.0
2022-05-06 09:30:00,235.86,237.0,232.54,232.86,41710.0,218.5782,219.6347,215.5015,215.798,41710.0
2022-05-06 09:40:00,233.1,233.75,230.99,230.99,6961.0,216.0204,216.6228,214.065,214.065,6961.0
2022-05-06 09:50:00,231.34,231.38,230.19,230.64,10078.0,214.3894,214.4265,213.3236,213.7407,10078.0
2022-05-06 10:00:00,230.76,231.48,230.22,230.99,14553.0,213.8519,214.5191,213.3515,214.065,14553.0
2022-05-06 10:10:00,230.69,233.02,230.26,232.16,14385.0,213.787,215.9463,213.3885,215.1493,14385.0
2022-05-06 10:20:00,232.23,233.69,231.51,231.92,20206.0,215.2142,216.5672,214.5469,214.9269,20206.0
2022-05-06 10:30:00,232.09,232.23,230.94,231.8,15879.0,215.0844,215.2142,214.0187,214.8157,15879.0
2022-05-06 10:40:00,231.8,233.73,231.64,233.14,20020.0,214.8157,216.6043,214.6674,216.0575,20020.0
2022-05-06 10:50:00,232.94,235.08,232.94,234.23,7795.0,215.8722,217.8554,215.8722,217.0676,7795.0
2022-05-06 11:00:00,234.18,235.43,234.18,235.4,14453.0,217.0213,218.1797,217.0213,218.1519,14453.0
2022-05-06 11:10:00,235.31,236.67,234.78,236.06,17988.0,218.0685,219.3289,217.5773,218.7635,17988.0
2022-05-06 11:20:00,236.06,237.01,235.61,235.62,10296.0,218.7635,219.6439,218.3465,218.3558,10296.0
2022-05-06 11:30:00,235.68,235.8,234.83,235.29,19262.0,218.4114,218.5226,217.6237,218.05,19262.0
2022-05-06 11:40:00,235.29,235.29,234.17,234.65,8906.0,218.05,218.05,217.012,217.4569,8906.0
2022-05-06 11:50:00,234.65,235.26,234.64,234.77,16413.0,217.4569,218.0222,217.4476,217.5681,16413.0
2022-05-06 12:00:00,234.65,235.7,234.27,235.44,10051.0,217.4569,218.4299,217.1047,218.189,10051.0
2022-05-06 12:10:00,235.16,235.26,233.65,233.81,9516.0,217.9295,218.0222,216.5301,216.6784,9516.0
2022-05-06 12:20:00,233.83,235.71,233.83,235.62,12209.0,216.6969,218.4392,216.6969,218.3558,12209.0
2022-05-06 12:30:00,235.58,235.91,234.95,235.39,10567.0,218.3187,218.6245,217.7349,218.1426,10567.0
2022-05-06 12:40:00,235.31,235.69,235.24,235.58,12701.0,218.0685,218.4207,218.0036,218.3187,12701.0
2022-05-06 12:50:00,235.59,237.47,235.23,237.24,9402.0,218.328,220.0702,217.9944,219.8571,9402.0
2022-05-06 13:00:00,237.08,237.37,236.63,236.73,6682.0,219.7088,219.9776,219.2918,219.3845,6682.0
2022-05-06 13:10:00,236.64,237.36,236.14,236.29,21708.0,219.301,219.9683,218.8377,218.9767,21708.0
2022-05-06 13:20:00,236.18,237.01,236.15,236.31,11714.0,218.8748,219.6439,218.847,218.9952,11714.0
2022-05-06 13:30:00,236.4,237.16,235.68,236.06,8830.0,219.0786,219.7829,218.4114,218.7635,8830.0
2022-05-06 13:40:00,236.06,236.87,235.84,235.92,25047.0,218.7635,219.5142,218.5597,218.6338,25047.0
2022-05-06 13:50:00,236.17,236.24,234.85,234.88,20114.0,218.8655,218.9304,217.6422,217.67,20114.0
2022-05-06 14:00:00,234.73,235.3,234.6,234.61,14229.0,217.531,218.0592,217.4105,217.4198,14229.0
2022-05-06 14:10:00,234.6,235.46,234.6,234.9,8700.0,217.4105,218.2075,217.4105,217.6885,8700.0
2022-05-06 14:20:00,234.76,234.97,234.1,234.38,12760.0,217.5588,217.7534,216.9472,217.2066,12760.0
2022-05-06 14:30:00,234.5,234.64,234.09,234.12,7791.0,217.3178,217.4476,216.9379,216.9657,7791.0
2022-05-06 14:40:00,234.22,234.91,233.99,234.91,9823.0,217.0584,217.6978,216.8452,217.6978,9823.0
2022-05-06 14:50:00,235.03,235.5,234.4,234.4,10407.0,217.809,218.2446,217.2252,217.2252,10407.0
2022-05-06 15:00:00,234.64,234.65,233.65,233.89,10377.0,217.4476,217.4569,216.5301,216.7525,10377.0
2022-05-06 15:10:00,234.01,234.69,233.93,234.68,18807.0,216.8638,217.4939,216.7896,217.4847,18807.0
2022-05-06 15:20:00,234.76,234.89,233.96,234.73,19233.0,217.5588,217.6793,216.8174,217.531,19233.0
2022-05-06 15:30:00,234.65,236.64,234.64,236.59,25957.0,217.4569,219.301,217.4476,219.2547,25957.0
2022-05-06 15:40:00,236.68,237.08,236.16,236.55,44070.0,219.3381,219.7088,218.8562,219.2176,44070.0
2022-05-06 15:50:00,236.54,237.04,235.55,235.81,94414.0,219.2084,219.6717,218.2909,218.5319,94414.0
2022-05-09 09:30:00,231.87,233.75,231.04,232.67,28945.0,214.8806,216.6228,214.1114,215.6219,28945.0
2022-05-09 09:40:00,233.29,233.5,232.01,232.61,8269.0,216.1965,216.3911,215.0103,215.5663,8269.0
2022-05-09 09:50:00,232.77,234.58,232.45,234.36,11159.0,215.7146,217.392,215.4181,217.1881,11159.0
2022-05-09 10:00:00,234.36,234.56,233.55,234.02,16789.0,217.1881,217.3735,216.4375,216.873,16789.0
2022-05-09 10:10:00,234.17,235.79,233.98,234.31,42089.0,217.012,218.5133,216.836,217.1418,42089.0
2022-05-09 10:20:00,234.32,234.89,233.49,234.26,44969.0,217.151,217.6793,216.3819,217.0954,44969.0
2022-05-09 10:30:00,234.29,235.58,234.06,234.9,57497.0,217.1232,218.3187,216.9101,217.6885,57497.0
2022-05-09 10:40:00,234.95,235.82,234.28,235.79,26356.0,217.7349,218.5411,217.114,218.5133,26356.0
2022-05-09 10:50:00,235.79,236.19,235.14,235.49,11390.0,218.5133,218.884,217.911,218.2353,11390.0
2022-05-09 11:00:00,235.4,235.8,235.0,235.64,12340.0,218.1519,218.5226,217.7812,218.3743,12340.0
2022-05-09 11:10:00,235.71,236.09,235.38,235.38,12733.0,218.4392,218.7913,218.1334,218.1334,12733.0
2022-05-09 11:20:00,235.23,235.28,234.25,234.35,7691.0,217.9944,218.0407,217.0862,217.1788,7691.0
2022-05-09 11:30:00,234.2,234.67,233.74,234.63,17754.0,217.0398,217.4754,216.6135,217.4383,17754.0
2022-05-09 11:40:00,234.65,235.14,234.33,234.92,12591.0,217.4569,217.911,217.1603,217.7071,12591.0
2022-05-09 11:50:00,234.95,235.59,234.6,234.81,9775.0,217.7349,218.328,217.4105,217.6051,9775.0
2022-05-09 12:00:00,234.75,235.45,234.16,234.93,12836.0,217.5495,218.1982,217.0028,217.7163,12836.0
2022-05-09 12:10:00,235.13,235.6,234.99,235.31,6214.0,217.9017,218.3373,217.7719,218.0685,6214.0
2022-05-09 12:20:00,235.31,235.64,234.87,235.27,7866.0,218.0685,218.3743,217.6607,218.0314,7866.0
2022-05-09 12:30:00,235.14,235.44,234.7,234.7,7072.0,217.911,218.189,217.5032,217.5032,7072.0
2022-05-09 12:40:00,234.6,234.67,234.34,234.66,6756.0,217.4105,217.4754,217.1696,217.4661,6756.0
2022-05-09 12:50:00,234.5,234.5,233.96,234.04,8376.0,217.3178,217.3178,216.8174,216.8916,8376.0
2022-05-09 13:00:00,234.08,234.65,234.07,234.48,12427.0,216.9286,217.4569,216.9194,217.2993,12427.0
2022-05-09 13:10:00,234.49,234.93,234.08,234.89,7163.0,217.3086,217.7163,216.9286,217.6793,7163.0
2022-05-09 13:20:00,234.83,235.26,234.5,235.26,9873.0,217.6237,218.0222,217.3178,218.0222,9873.0
2022-05-09 13:30:00,235.35,235.41,234.51,234.67,15812.0,218.1056,218.1612,217.3271,217.4754,15812.0
2022-05-09 13:40:00,234.78,236.21,234.77,235.63,10903.0,217.5773,218.9026,217.5681,218.3651,10903.0
2022-05-09 13:50:00,235.74,235.89,234.72,235.86,8792.0,218.467,218.606,217.5217,218.5782,8792.0
2022-05-09 14:00:00,235.87,236.28,235.66,235.72,10876.0,218.5875,218.9674,218.3929,218.4485,10876.0
2022-05-09 14:10:00,235.51,236.24,235.37,236.19,7607.0,218.2538,218.9304,218.1241,218.884,7607.0
2022-05-09 14:20:00,236.38,236.38,235.18,235.63,8285.0,219.0601,219.0601,217.948,218.3651,8285.0
2022-05-09 14:30:00,235.47,235.75,234.82,235.43,7763.0,218.2168,218.4763,217.6144,218.1797,7763.0
2022-05-09 14:40:00,235.27,236.0,235.25,235.25,8446.0,218.0314,218.7079,218.0129,218.0129,8446.0
2022-05-09 14:50:00,235.37,235.69,234.83,235.4,12729.0,218.1241,218.4207,217.6237,218.1519,12729.0
2022-05-09 15:00:00,235.62,236.2,235.28,235.75,13743.0,218.3558,218.8933,218.0407,218.4763,13743.0
2022-05-09 15:10:00,235.7,236.53,235.69,236.07,12851.0,218.4299,219.1991,218.4207,218.7728,12851.0
2022-05-09 15:20:00,235.86,235.87,235.02,235.18,11763.0,218.5782,218.5875,217.7997,217.948,11763.0
2022-05-09 15:30:00,235.08,235.18,234.44,235.09,14107.0,217.8554,217.948,217.2622,217.8646,14107.0
2022-05-09 15:40:00,235.11,235.11,233.66,233.76,22928.0,217.8832,217.8832,216.5394,216.6321,22928.0
2022-05-09 15:50:00,233.82,233.92,232.99,233.52,127295.0,216.6877,216.7803,215.9185,216.4097,127295.0
2022-05-10 09:30:00,234.71,236.82,233.71,234.01,21984.0,217.5125,219.4679,216.5857,216.8638,21984.0
2022-05-10 09:40:00,233.81,234.27,232.82,233.66,12704.0,216.6784,217.1047,215.7609,216.5394,12704.0
2022-05-10 09:50:00,233.61,233.97,231.64,232.31,8137.0,216.4931,216.8267,214.6674,215.2883,8137.0
2022-05-10 10:00:00,232.21,232.23,231.38,231.44,8429.0,215.1956,215.2142,214.4265,214.4821,8429.0
2022-05-10 10:10:00,231.59,231.89,230.76,230.9,18038.0,214.6211,214.8991,213.8519,213.9816,18038.0
2022-05-10 10:20:00,231.04,231.22,229.8,230.13,14847.0,214.1114,214.2782,212.9622,213.268,14847.0
2022-05-10 10:30:00,229.96,229.96,228.12,228.15,14862.0,213.1105,213.1105,211.4053,211.4331,14862.0
2022-05-10 10:40:00,228.23,228.55,227.13,227.13,11946.0,211.5073,211.8038,210.4879,210.4879,11946.0
2022-05-10 10:50:00,227.12,227.85,226.84,227.11,9966.0,210.4786,211.1551,210.2191,210.4693,9966.0
2022-05-10 11:00:00,226.95,227.11,225.54,225.61,13964.0,210.321,210.4693,209.0144,209.0792,13964.0
2022-05-10 11:10:00,225.68,226.82,225.41,226.82,12446.0,209.1441,210.2006,208.8939,210.2006,12446.0
2022-05-10 11:20:00,226.8,226.8,225.29,226.15,16330.0,210.182,210.182,208.7827,209.5797,16330.0
2022-05-10 11:30:00,226.14,228.07,225.28,227.8,21173.0,209.5704,211.359,208.7734,211.1088,21173.0
2022-05-10 11:40:00,227.9,228.35,227.47,227.61,16414.0,211.2014,211.6185,210.8029,210.9327,16414.0
2022-05-10 11:50:00,227.71,228.85,227.06,228.31,26573.0,211.0254,212.0818,210.423,211.5814,26573.0
2022-05-10 12:00:00,228.31,228.93,227.69,227.9,37943.0,211.5814,212.156,211.0068,211.2014,37943.0
2022-05-10 12:10:00,227.89,228.29,227.52,227.7,24219.0,211.1922,211.5629,210.8493,211.0161,24219.0
2022-05-10 12:20:00,227.64,228.27,227.49,228.04,19255.0,210.9605,211.5443,210.8215,211.3312,19255.0
2022-05-10 12:30:00,228.2,228.34,227.21,227.9,17342.0,211.4795,211.6092,210.562,211.2014,17342.0
2022-05-10 12:40:00,228.0,228.83,227.91,228.61,14309.0,211.2941,212.0633,211.2107,211.8594,14309.0
2022-05-10 12:50:00,228.47,228.64,228.11,228.37,10809.0,211.7297,211.8872,211.3961,211.637,10809.0
2022-05-10 13:00:00,228.36,229.34,228.16,229.34,9833.0,211.6277,212.5359,211.4424,212.5359,9833.0
2022-05-10 13:10:00,229.12,229.12,228.26,228.47,9640.0,212.332,212.332,211.5351,211.7297,9640.0
2022-05-10 13:20:00,228.79,229.07,228.22,229.03,10896.0,212.0262,212.2857,211.498,212.2486,10896.0
2022-05-10 13:30:00,229.23,230.49,229.07,230.41,7699.0,212.434,213.6017,212.2857,213.5275,7699.0
2022-05-10 13:40:00,230.5,231.02,230.46,230.86,11744.0,213.6109,214.0928,213.5739,213.9446,11744.0
2022-05-10 13:50:00,230.89,231.05,230.49,231.05,6935.0,213.9724,214.1206,213.6017,214.1206,6935.0
2022-05-10 14:00:00,230.92,231.04,230.26,230.31,11912.0,214.0002,214.1114,213.3885,213.4349,11912.0
2022-05-10 14:10:00,230.27,230.83,229.51,230.5,11775.0,213.3978,213.9168,212.6935,213.6109,11775.0
2022-05-10 14:20:00,230.58,230.85,230.0,230.27,19731.0,213.6851,213.9353,213.1476,213.3978,19731.0
2022-05-10 14:30:00,230.5,230.59,229.94,230.09,8776.0,213.6109,213.6943,213.092,213.231,8776.0
2022-05-10 14:40:00,229.93,231.04,229.72,230.35,14699.0,213.0827,214.1114,212.8881,213.4719,14699.0
2022-05-10 14:50:00,230.25,230.63,229.94,230.14,17400.0,213.3793,213.7314,213.092,213.2773,17400.0
2022-05-10 15:00:00,230.36,231.0,230.31,230.68,11192.0,213.4812,214.0743,213.4349,213.7777,11192.0
2022-05-10 15:10:00,230.77,231.41,230.77,231.21,25555.0,213.8612,214.4543,213.8612,214.2689,25555.0
2022-05-10 15:20:00,231.1,231.33,230.0,230.16,32918.0,214.167,214.3801,213.1476,213.2958,32918.0
2022-05-10 15:30:00,230.07,230.5,229.91,230.18,33389.0,213.2124,213.6109,213.0642,213.3144,33389.0
2022-05-10 15:40:00,230.1,230.95,229.84,230.81,46098.0,213.2402,214.028,212.9993,213.8982,46098.0
2022-05-10 15:50:00,230.8,230.8,230.1,230.66,150860.0,213.889,213.889,213.2402,213.7592,150860.0
2022-05-11 09:30:00,229.91,231.56,228.4,229.77,24854.0,213.0642,214.5933,211.6648,212.9344,24854.0
2022-05-11 09:40:00,229.57,231.93,229.11,231.3,17768.0,212.7491,214.9362,212.3228,214.3523,17768.0
2022-05-11 09:50:00,231.59,234.13,231.38,234.13,12556.0,214.6211,216.975,214.4265,216.975,12556.0
2022-05-11 10:00:00,233.64,233.85,232.8,233.27,12710.0,216.5209,216.7155,215.7424,216.178,12710.0
2022-05-11 10:10:00,233.15,235.02,233.15,234.22,21995.0,216.0668,217.7997,216.0668,217.0584,21995.0
2022-05-11 10:20:00,234.33,235.14,233.89,235.14,14327.0,217.1603,217.911,216.7525,217.911,14327.0
2022-05-11 10:30:00,234.66,235.03,233.52,234.85,11932.0,217.4661,217.809,216.4097,217.6422,11932.0
2022-05-11 10:40:00,234.81,235.49,234.61,235.21,11503.0,217.6051,218.2353,217.4198,217.9758,11503.0
2022-05-11 10:50:00,235.14,235.17,233.62,234.4,17616.0,217.911,217.9388,216.5023,217.2252,17616.0
2022-05-11 11:00:00,234.42,234.78,233.68,234.47,12920.0,217.2437,217.5773,216.5579,217.29,12920.0
2022-05-11 11:10:00,234.24,235.47,234.0,234.26,10808.0,217.0769,218.2168,216.8545,217.0954,10808.0
2022-05-11 11:20:00,234.26,234.26,233.35,233.86,28088.0,217.0954,217.0954,216.2521,216.7247,28088.0
2022-05-11 11:30:00,233.63,233.99,233.03,233.86,13126.0,216.5116,216.8452,215.9556,216.7247,13126.0
2022-05-11 11:40:00,233.76,233.93,232.57,232.71,11229.0,216.6321,216.7896,215.5293,215.659,11229.0
2022-05-11 11:50:00,232.7,233.17,232.46,232.64,14076.0,215.6497,216.0853,215.4273,215.5941,14076.0
2022-05-11 12:00:00,232.55,232.89,231.88,232.61,5807.0,215.5107,215.8258,214.8898,215.5663,5807.0
2022-05-11 12:10:00,232.75,233.0,232.49,233.0,9910.0,215.6961,215.9278,215.4551,215.9278,9910.0
2022-05-11 12:20:00,232.86,233.78,231.5,231.8,18402.0,215.798,216.6506,214.5377,214.8157,18402.0
2022-05-11 12:30:00,231.57,232.76,231.47,232.55,13297.0,214.6025,215.7053,214.5099,215.5107,13297.0
2022-05-11 12:40:00,232.54,232.92,232.28,232.75,15611.0,215.5015,215.8536,215.2605,215.6961,15611.0
2022-05-11 12:50:00,232.81,232.81,231.92,232.11,8871.0,215.7517,215.7517,214.9269,215.103,8871.0
2022-05-11 13:00:00,231.99,232.33,231.79,232.08,17339.0,214.9918,215.3068,214.8064,215.0752,17339.0
2022-05-11 13:10:00,231.98,232.27,231.79,232.17,12128.0,214.9825,215.2512,214.8064,215.1586,12128.0
2022-05-11 13:20:00,231.84,232.7,231.7,232.17,17288.0,214.8528,215.6497,214.723,215.1586,17288.0
2022-05-11 13:30:00,231.87,232.86,231.71,232.29,18161.0,214.8806,215.798,214.7323,215.2698,18161.0
2022-05-11 13:40:00,232.15,232.25,231.36,231.95,13146.0,215.14,215.2327,214.4079,214.9547,13146.0
2022-05-11 13:50:00,231.89,232.73,231.85,232.23,15150.0,214.8991,215.6775,214.862,215.2142,15150.0
2022-05-11 14:00:00,232.38,233.31,232.23,233.21,12821.0,215.3532,216.215,215.2142,216.1224,12821.0
2022-05-11 14:10:00,233.09,234.88,233.06,234.69,13267.0,216.0112,217.67,215.9834,217.4939,13267.0
2022-05-11 14:20:00,234.67,235.91,234.13,235.03,21333.0,217.4754,218.6245,216.975,217.809,21333.0
2022-05-11 14:30:00,234.91,235.43,234.51,234.71,27616.0,217.6978,218.1797,217.3271,217.5125,27616.0
2022-05-11 14:40:00,234.61,235.22,234.29,234.73,19576.0,217.4198,217.9851,217.1232,217.531,19576.0
2022-05-11 14:50:00,234.74,234.75,233.91,234.22,12964.0,217.5403,217.5495,216.7711,217.0584,12964.0
2022-05-11 15:00:00,234.14,234.6,233.82,234.6,15434.0,216.9842,217.4105,216.6877,217.4105,15434.0
2022-05-11 15:10:00,234.72,235.18,234.18,234.94,15236.0,217.5217,217.948,217.0213,217.7256,15236.0
2022-05-11 15:20:00,234.99,235.04,234.24,234.67,17340.0,217.7719,217.8183,217.0769,217.4754,17340.0
2022-05-11 15:30:00,234.72,235.01,234.01,234.02,17719.0,217.5217,217.7905,216.8638,216.873,17719.0
2022-05-11 15:40:00,234.03,234.34,232.86,232.88,26218.0,216.8823,217.1696,215.798,215.8165,26218.0
2022-05-11 15:50:00,233.02,233.43,232.72,232.94,59841.0,215.9463,216.3262,215.6683,215.8722,59841.0
2022-05-12 09:30:00,228.29,230.77,227.93,229.02,38267.0,211.5629,213.8612,211.2292,212.2394,38267.0
2022-05-12 09:40:00,228.89,230.63,228.86,230.46,12652.0,212.1189,213.7314,212.0911,213.5739,12652.0
2022-05-12 09:50:00,230.44,232.0,230.29,231.57,24504.0,213.5553,215.001,213.4163,214.6025,24504.0
2022-05-12 10:00:00,231.31,233.55,231.0,233.36,18769.0,214.3616,216.4375,214.0743,216.2614,18769.0
2022-05-12 10:10:00,233.77,234.65,233.09,233.98,18163.0,216.6413,217.4569,216.0112,216.836,18163.0
2022-05-12 10:20:00,233.79,234.62,233.25,233.25,14966.0,216.6599,217.4291,216.1594,216.1594,14966.0
2022-05-12 10:30:00,233.22,234.0,232.79,234.0,10879.0,216.1316,216.8545,215.7331,216.8545,10879.0
2022-05-12 10:40:00,233.7,233.7,232.69,233.19,5880.0,216.5765,216.5765,215.6405,216.1038,5880.0
2022-05-12 10:50:00,233.15,233.8,232.81,233.25,9592.0,216.0668,216.6691,215.7517,216.1594,9592.0
2022-05-12 11:00:00,233.42,234.11,233.13,234.11,7802.0,216.317,216.9564,216.0482,216.9564,7802.0
2022-05-12 11:10:00,234.22,234.34,232.86,232.98,6736.0,217.0584,217.1696,215.798,215.9092,6736.0
2022-05-12 11:20:00,233.09,233.25,232.51,232.69,6831.0,216.0112,216.1594,215.4737,215.6405,6831.0
2022-05-12 11:30:00,232.94,233.86,232.22,233.8,13953.0,215.8722,216.7247,215.2049,216.6691,13953.0
2022-05-12 11:40:00,233.84,233.97,231.87,231.95,9291.0,216.7062,216.8267,214.8806,214.9547,9291.0
2022-05-12 11:50:00,231.75,232.0,230.96,231.17,6931.0,214.7693,215.001,214.0372,214.2318,6931.0
2022-05-12 12:00:00,231.02,231.36,230.78,231.36,8629.0,214.0928,214.4079,213.8704,214.4079,8629.0
2022-05-12 12:10:00,230.95,231.5,230.57,231.5,12516.0,214.028,214.5377,213.6758,214.5377,12516.0
2022-05-12 12:20:00,231.29,231.9,231.28,231.81,4975.0,214.3431,214.9084,214.3338,214.8249,4975.0
2022-05-12 12:30:00,231.82,232.27,231.69,231.7,5507.0,214.8342,215.2512,214.7137,214.723,5507.0
2022-05-12 12:40:00,231.68,232.4,231.16,231.96,5564.0,214.7045,215.3717,214.2226,214.964,5564.0
2022-05-12 12:50:00,231.82,232.06,231.42,231.7,7142.0,214.8342,215.0566,214.4635,214.723,7142.0
2022-05-12 13:00:00,231.58,232.07,231.26,231.64,13098.0,214.6118,215.0659,214.3152,214.6674,13098.0
2022-05-12 13:10:00,231.64,232.16,230.54,230.54,8083.0,214.6674,215.1493,213.648,213.648,8083.0
2022-05-12 13:20:00,230.48,230.56,230.01,230.24,9687.0,213.5924,213.6665,213.1568,213.37,9687.0
2022-05-12 13:30:00,230.0,230.82,229.95,230.46,11608.0,213.1476,213.9075,213.1012,213.5739,11608.0
2022-05-12 13:40:00,230.37,230.66,229.2,229.2,12075.0,213.4905,213.7592,212.4062,212.4062,12075.0
2022-05-12 13:50:00,229.16,229.65,229.09,229.18,4573.0,212.3691,212.8232,212.3042,212.3877,4573.0
2022-05-12 14:00:00,229.25,229.57,228.46,228.47,6543.0,212.4525,212.7491,211.7204,211.7297,6543.0
2022-05-12 14:10:00,228.27,228.51,228.11,228.47,6315.0,211.5443,211.7667,211.3961,211.7297,6315.0
2022-05-12 14:20:00,228.57,228.74,227.91,228.34,5858.0,211.8223,211.9799,211.2107,211.6092,5858.0
2022-05-12 14:30:00,228.21,228.82,228.05,228.08,7474.0,211.4887,212.054,211.3405,211.3683,7474.0
2022-05-12 14:40:00,228.08,228.08,227.44,227.65,10194.0,211.3683,211.3683,210.7751,210.9698,10194.0
2022-05-12 14:50:00,227.56,227.96,227.38,227.62,5811.0,210.8864,211.257,210.7195,210.942,5811.0
2022-05-12 15:00:00,227.64,228.4,227.46,227.99,6860.0,210.9605,211.6648,210.7937,211.2848,6860.0
2022-05-12 15:10:00,227.82,228.97,227.61,228.79,21244.0,211.1273,212.193,210.9327,212.0262,21244.0
2022-05-12 15:20:00,228.86,230.54,228.74,229.55,20435.0,212.0911,213.648,211.9799,212.7305,20435.0
2022-05-12 15:30:00,229.59,230.28,229.54,230.03,40021.0,212.7676,213.4071,212.7213,213.1754,40021.0
2022-05-12 15:40:00,230.1,230.44,229.75,229.8,72430.0,213.2402,213.5553,212.9159,212.9622,72430.0
2022-05-12 15:50:00,229.8,231.47,229.78,231.46,106074.0,212.9622,214.5099,212.9437,214.5006,106074.0
2022-05-13 09:30:00,232.9,233.2,231.57,232.39,28424.0,215.8351,216.1131,214.6025,215.3625,28424.0
2022-05-13 09:40:00,232.33,232.94,231.46,232.1,12224.0,215.3068,215.8722,214.5006,215.0937,12224.0
2022-05-13 09:50:00,232.1,233.95,231.42,233.27,8822.0,215.0937,216.8081,214.4635,216.178,8822.0
2022-05-13 10:00:00,233.49,233.53,232.58,233.39,9687.0,216.3819,216.4189,215.5385,216.2892,9687.0
2022-05-13 10:10:00,233.28,234.26,233.25,234.2,8575.0,216.1872,217.0954,216.1594,217.0398,8575.0
2022-05-13 10:20:00,234.02,234.67,234.02,234.42,5753.0,216.873,217.4754,216.873,217.2437,5753.0
2022-05-13 10:30:00,234.4,234.42,233.84,233.84,6448.0,217.2252,217.2437,216.7062,216.7062,6448.0
2022-05-13 10:40:00,233.73,233.99,233.44,233.64,3688.0,216.6043,216.8452,216.3355,216.5209,3688.0
2022-05-13 10:50:00,233.6,234.85,233.59,234.85,4357.0,216.4838,217.6422,216.4745,217.6422,4357.0
2022-05-13 11:00:00,234.6,234.94,234.43,234.8,3420.0,217.4105,217.7256,217.253,217.5959,3420.0
2022-05-13 11:10:00,234.82,234.99,234.38,234.42,5288.0,217.6144,217.7719,217.2066,217.2437,5288.0
2022-05-13 11:20:00,234.51,234.66,234.43,234.51,3515.0,217.3271,217.4661,217.253,217.3271,3515.0
2022-05-13 11:30:00,234.5,234.52,234.21,234.34,6520.0,217.3178,217.3364,217.0491,217.1696,6520.0
2022-05-13 11:40:00,234.27,234.3,233.54,233.58,3456.0,217.1047,217.1325,216.4282,216.4653,3456.0
2022-05-13 11:50:00,233.75,233.82,233.23,233.41,5490.0,216.6228,216.6877,216.1409,216.3077,5490.0
2022-05-13 12:00:00,233.41,233.68,233.32,233.52,9329.0,216.3077,216.5579,216.2243,216.4097,9329.0
2022-05-13 12:10:00,233.62,234.15,233.49,233.94,4690.0,216.5023,216.9935,216.3819,216.7989,4690.0
2022-05-13 12:20:00,233.89,234.0,233.37,233.78,4516.0,216.7525,216.8545,216.2706,216.6506,4516.0
2022-05-13 12:30:00,233.78,233.86,233.51,233.52,5368.0,216.6506,216.7247,216.4004,216.4097,5368.0
2022-05-13 12:40:00,233.49,233.63,233.09,233.09,8003.0,216.3819,216.5116,216.0112,216.0112,8003.0
2022-05-13 12:50:00,232.81,233.45,232.74,233.45,2626.0,215.7517,216.3448,215.6868,216.3448,2626.0
2022-05-13 13:00:00,233.56,233.79,233.5,233.61,6614.0,216.4467,216.6599,216.3911,216.4931,6614.0
2022-05-13 13:10:00,233.58,234.07,233.45,233.45,5730.0,216.4653,216.9194,216.3448,216.3448,5730.0
2022-05-13 13:20:00,233.5,233.5,232.83,232.83,5001.0,216.3911,216.3911,215.7702,215.7702,5001.0
2022-05-13 13:30:00,232.95,233.26,232.79,232.79,3675.0,215.8814,216.1687,215.7331,215.7331,3675.0
2022-05-13 13:40:00,232.72,232.73,232.29,232.72,6405.0,215.6683,215.6775,215.2698,215.6683,6405.0
2022-05-13 13:50:00,232.79,232.86,232.16,232.37,3826.0,215.7331,215.798,215.1493,215.3439,3826.0
2022-05-13 14:00:00,232.15,232.26,231.07,231.75,6604.0,215.14,215.242,214.1392,214.7693,6604.0
2022-05-13 14:10:00,231.76,232.07,231.54,231.79,5260.0,214.7786,215.0659,214.5747,214.8064,5260.0
2022-05-13 14:20:00,232.12,232.3,231.48,231.68,3912.0,215.1122,215.279,214.5191,214.7045,3912.0
2022-05-13 14:30:00,231.95,232.67,231.95,232.26,3304.0,214.9547,215.6219,214.9547,215.242,3304.0
2022-05-13 14:40:00,232.13,232.64,232.04,232.43,3962.0,215.1215,215.5941,215.0381,215.3995,3962.0
2022-05-13 14:50:00,232.55,233.41,232.55,233.34,3255.0,215.5107,216.3077,215.5107,216.2428,3255.0
2022-05-13 15:00:00,233.37,233.64,233.18,233.49,4669.0,216.2706,216.5209,216.0946,216.3819,4669.0
2022-05-13 15:10:00,233.58,233.93,233.44,233.88,4441.0,216.4653,216.7896,216.3355,216.7433,4441.0
2022-05-13 15:20:00,233.65,234.02,233.61,234.02,3566.0,216.5301,216.873,216.4931,216.873,3566.0
2022-05-13 15:30:00,233.93,234.01,232.87,233.61,7178.0,216.7896,216.8638,215.8073,216.4931,7178.0
2022-05-13 15:40:00,233.28,234.06,233.24,233.69,9659.0,216.1872,216.9101,216.1502,216.5672,9659.0
2022-05-13 15:50:00,233.92,233.95,232.8,233.66,49165.0,216.7803,216.8081,215.7424,216.5394,49165.0
2022-05-16 09:30:00,232.93,232.93,231.51,232.77,14357.0,215.8629,215.8629,214.5469,215.7146,14357.0
2022-05-16 09:40:00,233.18,233.18,229.66,229.73,11324.0,216.0946,216.0946,212.8325,212.8974,11324.0
2022-05-16 09:50:00,229.75,230.07,229.47,229.62,14898.0,212.9159,213.2124,212.6564,212.7954,14898.0
2022-05-16 10:00:00,229.78,231.44,229.38,231.04,5612.0,212.9437,214.4821,212.573,214.1114,5612.0
2022-05-16 10:10:00,231.22,231.93,231.03,231.82,3480.0,214.2782,214.9362,214.1021,214.8342,3480.0
2022-05-16 10:20:00,231.86,233.11,231.86,233.11,3120.0,214.8713,216.0297,214.8713,216.0297,3120.0
2022-05-16 10:30:00,233.16,233.16,232.05,232.72,9545.0,216.076,216.076,215.0474,215.6683,9545.0
2022-05-16 10:40:00,232.33,232.61,231.76,231.97,5338.0,215.3068,215.5663,214.7786,214.9732,5338.0
2022-05-16 10:50:00,231.62,231.63,230.31,230.38,12546.0,214.6489,214.6581,213.4349,213.4997,12546.0
2022-05-16 11:00:00,230.31,231.15,230.2,230.89,3377.0,213.4349,214.2133,213.3329,213.9724,3377.0
2022-05-16 11:10:00,231.28,231.58,231.02,231.53,2407.0,214.3338,214.6118,214.0928,214.5655,2407.0
2022-05-16 11:20:00,231.19,231.4,231.08,231.19,2215.0,214.2504,214.445,214.1484,214.2504,2215.0
2022-05-16 11:30:00,231.39,232.75,231.24,232.75,8874.0,214.4357,215.6961,214.2967,215.6961,8874.0
2022-05-16 11:40:00,232.58,232.85,232.14,232.51,7254.0,215.5385,215.7887,215.1308,215.4737,7254.0
2022-05-16 11:50:00,232.62,233.31,232.4,233.23,5145.0,215.5756,216.215,215.3717,216.1409,5145.0
2022-05-16 12:00:00,233.35,233.81,233.18,233.47,5493.0,216.2521,216.6784,216.0946,216.3633,5493.0
2022-05-16 12:10:00,233.35,233.41,233.0,233.1,2461.0,216.2521,216.3077,215.9278,216.0204,2461.0
2022-05-16 12:20:00,233.25,233.25,232.76,232.98,1736.0,216.1594,216.1594,215.7053,215.9092,1736.0
2022-05-16 12:30:00,232.83,233.34,232.75,233.11,4869.0,215.7702,216.2428,215.6961,216.0297,4869.0
2022-05-16 12:40:00,232.95,233.34,232.86,233.22,2873.0,215.8814,216.2428,215.798,216.1316,2873.0
2022-05-16 12:50:00,233.37,233.37,232.92,233.09,4313.0,216.2706,216.2706,215.8536,216.0112,4313.0
2022-05-16 13:00:00,233.13,233.4,232.94,233.31,2541.0,216.0482,216.2984,215.8722,216.215,2541.0
2022-05-16 13:10:00,233.4,233.76,233.38,233.41,4443.0,216.2984,216.6321,216.2799,216.3077,4443.0
2022-05-16 13:20:00,233.71,234.41,233.71,234.39,1825.0,216.5857,217.2344,216.5857,217.2159,1825.0
2022-05-16 13:30:00,234.48,234.51,234.07,234.1,4146.0,217.2993,217.3271,216.9194,216.9472,4146.0
2022-05-16 13:40:00,234.06,234.2,233.58,233.58,6890.0,216.9101,217.0398,216.4653,216.4653,6890.0
2022-05-16 13:50:00,233.68,234.09,233.65,234.0,6848.0,216.5579,216.9379,216.5301,216.8545,6848.0
2022-05-16 14:00:00,234.0,234.45,233.75,234.17,7809.0,216.8545,217.2715,216.6228,217.012,7809.0
2022-05-16 14:10:00,234.1,234.1,233.59,233.94,12576.0,216.9472,216.9472,216.4745,216.7989,12576.0
2022-05-16 14:20:00,233.92,234.37,233.78,234.37,3767.0,216.7803,217.1974,216.6506,217.1974,3767.0
2022-05-16 14:30:00,234.5,234.64,234.45,234.53,1942.0,217.3178,217.4476,217.2715,217.3457,1942.0
2022-05-16 14:40:00,234.54,234.56,233.99,233.99,2692.0,217.3549,217.3735,216.8452,216.8452,2692.0
2022-05-16 14:50:00,233.99,234.03,233.17,233.51,11124.0,216.8452,216.8823,216.0853,216.4004,11124.0
2022-05-16 15:00:00,233.52,234.21,233.43,233.93,21608.0,216.4097,217.0491,216.3262,216.7896,21608.0
2022-05-16 15:10:00,233.73,233.73,233.01,233.09,6076.0,216.6043,216.6043,215.937,216.0112,6076.0
2022-05-16 15:20:00,233.02,233.08,232.75,232.89,3648.0,215.9463,216.0019,215.6961,215.8258,3648.0
2022-05-16 15:30:00,232.95,232.95,232.31,232.41,11872.0,215.8814,215.8814,215.2883,215.381,11872.0
2022-05-16 15:40:00,232.59,233.27,232.35,233.19,30665.0,215.5478,216.178,215.3254,216.1038,30665.0
2022-05-16 15:50:00,233.39,233.7,232.54,233.07,42841.0,216.2892,216.5765,215.5015,215.9926,42841.0
2022-05-17 09:30:00,238.24,238.24,236.47,236.47,18144.0,220.7838,220.7838,219.1435,219.1435,18144.0
2022-05-17 09:40:00,236.49,236.49,235.07,235.27,6241.0,219.162,219.162,217.8461,218.0314,6241.0
2022-05-17 09:50:00,235.06,235.31,234.8,235.03,2945.0,217.8368,218.0685,217.5959,217.809,2945.0
2022-05-17 10:00:00,235.7,235.94,234.36,234.63,4579.0,218.4299,218.6523,217.1881,217.4383,4579.0
2022-05-17 10:10:00,234.82,235.05,234.41,234.74,10045.0,217.6144,217.8276,217.2344,217.5403,10045.0
2022-05-17 10:20:00,234.94,234.97,234.16,234.37,13699.0,217.7256,217.7534,217.0028,217.1974,13699.0
2022-05-17 10:30:00,234.44,235.14,234.44,234.81,6800.0,217.2622,217.911,217.2622,217.6051,6800.0
2022-05-17 10:40:00,234.91,234.91,233.64,234.19,5452.0,217.6978,217.6978,216.5209,217.0306,5452.0
2022-05-17 10:50:00,234.19,235.03,234.1,234.92,6622.0,217.0306,217.809,216.9472,217.7071,6622.0
2022-05-17 11:00:00,235.03,235.64,234.94,235.41,3351.0,217.809,218.3743,217.7256,218.1612,3351.0
2022-05-17 11:10:00,235.35,235.81,235.28,235.57,4568.0,218.1056,218.5319,218.0407,218.3094,4568.0
2022-05-17 11:20:00,235.73,235.92,235.33,235.72,6219.0,218.4577,218.6338,218.087,218.4485,6219.0
2022-05-17 11:30:00,235.77,235.85,235.23,235.26,4634.0,218.4948,218.5689,217.9944,218.0222,4634.0
2022-05-17 11:40:00,235.17,235.34,234.75,234.94,15793.0,217.9388,218.0963,217.5495,217.7256,15793.0
2022-05-17 11:50:00,235.1,235.61,234.93,235.37,7020.0,217.8739,218.3465,217.7163,218.1241,7020.0
2022-05-17 12:00:00,235.33,235.51,235.08,235.3,8448.0,218.087,218.2538,217.8554,218.0592,8448.0
2022-05-17 12:10:00,235.22,235.95,235.18,235.71,6639.0,217.9851,218.6616,217.948,218.4392,6639.0
2022-05-17 12:20:00,235.62,236.43,235.61,236.37,3833.0,218.3558,219.1064,218.3465,219.0508,3833.0
2022-05-17 12:30:00,236.37,236.85,236.25,236.73,4149.0,219.0508,219.4957,218.9396,219.3845,4149.0
2022-05-17 12:40:00,236.82,237.84,236.82,237.68,8236.0,219.4679,220.4131,219.4679,220.2648,8236.0
2022-05-17 12:50:00,237.86,237.86,237.56,237.68,4172.0,220.4317,220.4317,220.1536,220.2648,4172.0
2022-05-17 13:00:00,237.73,238.19,237.25,237.85,9985.0,220.3112,220.7375,219.8664,220.4224,9985.0
2022-05-17 13:10:00,237.87,238.13,237.8,238.04,6709.0,220.4409,220.6819,220.3761,220.5985,6709.0
2022-05-17 13:20:00,238.04,238.11,237.8,238.01,9451.0,220.5985,220.6633,220.3761,220.5707,9451.0
2022-05-17 13:30:00,237.96,238.14,237.96,238.02,7380.0,220.5243,220.6911,220.5243,220.5799,7380.0
2022-05-17 13:40:00,238.06,238.89,238.01,238.81,14683.0,220.617,221.3862,220.5707,221.312,14683.0
2022-05-17 13:50:00,238.93,238.98,238.73,238.8,4085.0,221.4233,221.4696,221.2379,221.3028,4085.0
2022-05-17 14:00:00,238.64,239.21,238.25,239.15,7864.0,221.1545,221.6827,220.7931,221.6271,7864.0
2022-05-17 14:10:00,239.11,239.11,238.04,238.43,14321.0,221.5901,221.5901,220.5985,220.9599,14321.0
2022-05-17 14:20:00,238.39,238.58,237.57,238.24,8407.0,220.9228,221.0989,220.1629,220.7838,8407.0
2022-05-17 14:30:00,238.24,238.34,237.8,238.25,5075.0,220.7838,220.8765,220.3761,220.7931,5075.0
2022-05-17 14:40:00,238.71,239.49,238.6,239.41,6214.0,221.2194,221.9422,221.1174,221.8681,6214.0
2022-05-17 14:50:00,239.5,239.56,239.11,239.49,5034.0,221.9515,222.0071,221.5901,221.9422,5034.0
2022-05-17 15:00:00,239.5,239.94,239.45,239.65,7251.0,221.9515,222.3593,221.9052,222.0905,7251.0
2022-05-17 15:10:00,239.43,239.88,239.38,239.87,4658.0,221.8866,222.3036,221.8403,222.2944,4658.0
2022-05-17 15:20:00,239.76,239.89,239.49,239.49,6101.0,222.1924,222.3129,221.9422,221.9422,6101.0
2022-05-17 15:30:00,239.51,239.51,238.97,238.98,11455.0,221.9608,221.9608,221.4603,221.4696,11455.0
2022-05-17 15:40:00,238.95,239.35,238.9,239.09,27806.0,221.4418,221.8125,221.3955,221.5715,27806.0
2022-05-17 15:50:00,239.14,239.66,239.05,239.59,64050.0,221.6179,222.0998,221.5345,222.0349,64050.0
2022-05-18 09:30:00,237.06,237.5,235.82,236.26,25782.0,219.6903,220.098,218.5411,218.9489,25782.0
2022-05-18 09:40:00,236.21,236.57,235.81,236.0,11195.0,218.9026,219.2362,218.5319,218.7079,11195.0
2022-05-18 09:50:00,235.84,236.65,235.79,236.38,13131.0,218.5597,219.3103,218.5133,219.0601,13131.0
2022-05-18 10:00:00,236.46,236.83,235.82,235.83,11734.0,219.1342,219.4771,218.5411,218.5504,11734.0
2022-05-18 10:10:00,235.69,236.73,235.17,236.29,7906.0,218.4207,219.3845,217.9388,218.9767,7906.0
2022-05-18 10:20:00,236.29,236.85,235.78,235.91,13077.0,218.9767,219.4957,218.5041,218.6245,13077.0
2022-05-18 10:30:00,235.83,236.14,235.7,236.14,6639.0,218.5504,218.8377,218.4299,218.8377,6639.0
2022-05-18 10:40:00,236.05,236.22,235.65,235.74,7496.0,218.7543,218.9118,218.3836,218.467,7496.0
2022-05-18 10:50:00,235.78,235.97,235.62,235.92,3955.0,218.5041,218.6801,218.3558,218.6338,3955.0
2022-05-18 11:00:00,235.71,235.75,234.63,234.64,6641.0,218.4392,218.4763,217.4383,217.4476,6641.0
2022-05-18 11:10:00,234.83,234.92,234.37,234.51,4506.0,217.6237,217.7071,217.1974,217.3271,4506.0
2022-05-18 11:20:00,234.38,234.39,234.02,234.03,4151.0,217.2066,217.2159,216.873,216.8823,4151.0
2022-05-18 11:30:00,234.2,234.51,233.93,234.43,8863.0,217.0398,217.3271,216.7896,217.253,8863.0
2022-05-18 11:40:00,234.43,235.06,234.36,234.74,6523.0,217.253,217.8368,217.1881,217.5403,6523.0
2022-05-18 11:50:00,235.07,235.08,234.2,234.79,7118.0,217.8461,217.8554,217.0398,217.5866,7118.0
2022-05-18 12:00:00,234.79,235.0,234.67,234.81,6177.0,217.5866,217.7812,217.4754,217.6051,6177.0
2022-05-18 12:10:00,234.65,235.3,234.63,235.03,12243.0,217.4569,218.0592,217.4383,217.809,12243.0
2022-05-18 12:20:00,235.05,235.05,234.73,234.81,6611.0,217.8276,217.8276,217.531,217.6051,6611.0
2022-05-18 12:30:00,234.88,235.43,234.81,235.43,2497.0,217.67,218.1797,217.6051,218.1797,2497.0
2022-05-18 12:40:00,235.42,235.58,235.19,235.52,2701.0,218.1704,218.3187,217.9573,218.2631,2701.0
2022-05-18 12:50:00,235.58,235.59,235.24,235.33,3885.0,218.3187,218.328,218.0036,218.087,3885.0
2022-05-18 13:00:00,235.12,235.12,234.27,234.27,2237.0,217.8924,217.8924,217.1047,217.1047,2237.0
2022-05-18 13:10:00,234.36,234.63,234.18,234.34,8847.0,217.1881,217.4383,217.0213,217.1696,8847.0
2022-05-18 13:20:00,234.78,235.04,234.6,234.96,2414.0,217.5773,217.8183,217.4105,217.7441,2414.0
2022-05-18 13:30:00,234.79,235.28,234.79,235.05,3507.0,217.5866,218.0407,217.5866,217.8276,3507.0
2022-05-18 13:40:00,234.87,234.88,233.81,233.95,6153.0,217.6607,217.67,216.6784,216.8081,6153.0
2022-05-18 13:50:00,233.55,234.05,233.38,233.93,7886.0,216.4375,216.9008,216.2799,216.7896,7886.0
2022-05-18 14:00:00,234.08,234.2,233.56,233.56,3237.0,216.9286,217.0398,216.4467,216.4467,3237.0
2022-05-18 14:10:00,233.83,234.0,233.51,233.99,5950.0,216.6969,216.8545,216.4004,216.8452,5950.0
2022-05-18 14:20:00,234.04,234.56,233.75,234.34,3503.0,216.8916,217.3735,216.6228,217.1696,3503.0
2022-05-18 14:30:00,234.51,234.51,233.88,234.13,14531.0,217.3271,217.3271,216.7433,216.975,14531.0
2022-05-18 14:40:00,234.0,234.65,234.0,234.61,8932.0,216.8545,217.4569,216.8545,217.4198,8932.0
2022-05-18 14:50:00,234.28,234.68,234.02,234.1,13278.0,217.114,217.4847,216.873,216.9472,13278.0
2022-05-18 15:00:00,234.1,234.53,234.03,234.35,7989.0,216.9472,217.3457,216.8823,217.1788,7989.0
2022-05-18 15:10:00,234.55,234.85,234.35,234.61,6558.0,217.3642,217.6422,217.1788,217.4198,6558.0
2022-05-18 15:20:00,234.53,234.63,233.77,233.93,24523.0,217.3457,217.4383,216.6413,216.7896,24523.0
2022-05-18 15:30:00,233.91,234.9,233.85,234.77,40309.0,216.7711,217.6885,216.7155,217.5681,40309.0
2022-05-18 15:40:00,234.78,234.91,233.43,233.59,27348.0,217.5773,217.6978,216.3262,216.4745,27348.0
2022-05-18 15:50:00,233.74,234.81,233.65,234.61,52765.0,216.6135,217.6051,216.5301,217.4198,52765.0
2022-05-19 09:30:00,232.74,234.03,232.56,232.76,14066.0,215.6868,216.8823,215.52,215.7053,14066.0
2022-05-19 09:40:00,232.77,233.9,231.69,232.08,11536.0,215.7146,216.7618,214.7137,215.0752,11536.0
2022-05-19 09:50:00,232.26,233.96,231.95,232.79,6196.0,215.242,216.8174,214.9547,215.7331,6196.0
2022-05-19 10:00:00,233.02,234.7,232.98,234.12,7182.0,215.9463,217.5032,215.9092,216.9657,7182.0
2022-05-19 10:10:00,234.38,235.39,234.05,235.26,8742.0,217.2066,218.1426,216.9008,218.0222,8742.0
2022-05-19 10:20:00,235.29,235.72,234.22,234.72,5466.0,218.05,218.4485,217.0584,217.5217,5466.0
2022-05-19 10:30:00,234.57,235.2,233.91,234.26,6004.0,217.3827,217.9666,216.7711,217.0954,6004.0
2022-05-19 10:40:00,234.25,234.55,233.39,233.72,7952.0,217.0862,217.3642,216.2892,216.595,7952.0
2022-05-19 10:50:00,233.76,234.63,233.56,234.52,9435.0,216.6321,217.4383,216.4467,217.3364,9435.0
2022-05-19 11:00:00,234.58,235.26,233.45,233.91,15944.0,217.392,218.0222,216.3448,216.7711,15944.0
2022-05-19 11:10:00,234.0,234.5,233.36,233.97,8595.0,216.8545,217.3178,216.2614,216.8267,8595.0
2022-05-19 11:20:00,233.88,234.34,233.64,234.13,9732.0,216.7433,217.1696,216.5209,216.975,9732.0
2022-05-19 11:30:00,234.09,235.44,234.04,235.44,20767.0,216.9379,218.189,216.8916,218.189,20767.0
2022-05-19 11:40:00,235.65,236.06,235.61,235.89,5428.0,218.3836,218.7635,218.3465,218.606,5428.0
2022-05-19 11:50:00,235.75,235.87,234.73,234.86,8261.0,218.4763,218.5875,217.531,217.6515,8261.0
2022-05-19 12:00:00,235.01,235.28,234.73,235.16,4471.0,217.7905,218.0407,217.531,217.9295,4471.0
2022-05-19 12:10:00,235.21,235.87,235.21,235.33,6973.0,217.9758,218.5875,217.9758,218.087,6973.0
2022-05-19 12:20:00,235.03,235.03,234.08,234.26,8982.0,217.809,217.809,216.9286,217.0954,8982.0
2022-05-19 12:30:00,234.26,234.39,233.82,233.82,3492.0,217.0954,217.2159,216.6877,216.6877,3492.0
2022-05-19 12:40:00,233.83,233.84,233.5,233.62,1836.0,216.6969,216.7062,216.3911,216.5023,1836.0
2022-05-19 12:50:00,233.83,234.12,233.55,234.12,4895.0,216.6969,216.9657,216.4375,216.9657,4895.0
2022-05-19 13:00:00,234.23,234.54,233.95,234.14,3443.0,217.0676,217.3549,216.8081,216.9842,3443.0
2022-05-19 13:10:00,234.04,234.15,233.71,234.15,2585.0,216.8916,216.9935,216.5857,216.9935,2585.0
2022-05-19 13:20:00,234.31,234.87,234.31,234.52,3300.0,217.1418,217.6607,217.1418,217.3364,3300.0
2022-05-19 13:30:00,234.59,235.09,234.44,234.87,3118.0,217.4013,217.8646,217.2622,217.6607,3118.0
2022-05-19 13:40:00,235.16,235.49,234.38,234.38,3338.0,217.9295,218.2353,217.2066,217.2066,3338.0
2022-05-19 13:50:00,234.7,236.18,234.57,235.99,5850.0,217.5032,218.8748,217.3827,218.6987,5850.0
2022-05-19 14:00:00,235.94,236.07,235.06,235.42,5284.0,218.6523,218.7728,217.8368,218.1704,5284.0
2022-05-19 14:10:00,235.61,235.64,235.11,235.27,4029.0,218.3465,218.3743,217.8832,218.0314,4029.0
2022-05-19 14:20:00,235.09,235.62,235.06,235.19,4558.0,217.8646,218.3558,217.8368,217.9573,4558.0
2022-05-19 14:30:00,235.3,235.84,235.06,235.61,4769.0,218.0592,218.5597,217.8368,218.3465,4769.0
2022-05-19 14:40:00,235.38,235.98,234.98,235.98,3131.0,218.1334,218.6894,217.7627,218.6894,3131.0
2022-05-19 14:50:00,236.04,236.25,235.59,236.03,6353.0,218.745,218.9396,218.328,218.7357,6353.0
2022-05-19 15:00:00,236.15,236.81,235.97,236.21,4867.0,218.847,219.4586,218.6801,218.9026,4867.0
2022-05-19 15:10:00,236.0,236.0,235.38,235.65,6052.0,218.7079,218.7079,218.1334,218.3836,6052.0
2022-05-19 15:20:00,235.61,235.61,234.32,234.48,8512.0,218.3465,218.3465,217.151,217.2993,8512.0
2022-05-19 15:30:00,234.49,234.9,234.04,234.36,11121.0,217.3086,217.6885,216.8916,217.1881,11121.0
2022-05-19 15:40:00,234.38,234.95,234.16,234.49,34126.0,217.2066,217.7349,217.0028,217.3086,34126.0
2022-05-19 15:50:00,234.5,234.81,234.12,234.38,51396.0,217.3178,217.6051,216.9657,217.2066,51396.0
2022-05-20 09:30:00,237.36,237.55,235.82,236.33,31041.0,219.9683,220.1444,218.5411,219.0138,31041.0
2022-05-20 09:40:00,236.29,236.46,235.49,235.95,11201.0,218.9767,219.1342,218.2353,218.6616,11201.0
2022-05-20 09:50:00,236.17,236.4,235.31,235.31,7563.0,218.8655,219.0786,218.0685,218.0685,7563.0
2022-05-20 10:00:00,235.49,235.72,234.26,234.46,7563.0,218.2353,218.4485,217.0954,217.2808,7563.0
2022-05-20 10:10:00,234.6,235.5,234.14,235.5,7525.0,217.4105,218.2446,216.9842,218.2446,7525.0
2022-05-20 10:20:00,235.53,236.02,235.22,235.54,4285.0,218.2724,218.7265,217.9851,218.2816,4285.0
2022-05-20 10:30:00,235.46,235.55,234.78,234.78,11454.0,218.2075,218.2909,217.5773,217.5773,11454.0
2022-05-20 10:40:00,234.71,235.3,234.36,234.55,3148.0,217.5125,218.0592,217.1881,217.3642,3148.0
2022-05-20 10:50:00,234.76,234.76,233.41,233.41,3759.0,217.5588,217.5588,216.3077,216.3077,3759.0
2022-05-20 11:00:00,233.57,233.69,232.8,232.84,11753.0,216.456,216.5672,215.7424,215.7795,11753.0
2022-05-20 11:10:00,232.73,232.92,232.49,232.86,7207.0,215.6775,215.8536,215.4551,215.798,7207.0
2022-05-20 11:20:00,232.97,233.29,232.58,232.99,8514.0,215.9,216.1965,215.5385,215.9185,8514.0
2022-05-20 11:30:00,233.18,233.68,233.0,233.26,15736.0,216.0946,216.5579,215.9278,216.1687,15736.0
2022-05-20 11:40:00,233.39,234.54,233.39,233.95,18589.0,216.2892,217.3549,216.2892,216.8081,18589.0
2022-05-20 11:50:00,233.79,234.19,233.07,233.12,9210.0,216.6599,217.0306,215.9926,216.039,9210.0
2022-05-20 12:00:00,232.92,233.0,231.73,231.73,5068.0,215.8536,215.9278,214.7508,214.7508,5068.0
2022-05-20 12:10:00,231.66,232.33,231.13,232.21,7238.0,214.6859,215.3068,214.1948,215.1956,7238.0
2022-05-20 12:20:00,232.34,232.57,232.07,232.53,5935.0,215.3161,215.5293,215.0659,215.4922,5935.0
2022-05-20 12:30:00,232.61,233.16,232.34,232.56,7743.0,215.5663,216.076,215.3161,215.52,7743.0
2022-05-20 12:40:00,232.43,232.62,231.85,232.43,8536.0,215.3995,215.5756,214.862,215.3995,8536.0
2022-05-20 12:50:00,232.36,233.23,232.21,232.35,15994.0,215.3347,216.1409,215.1956,215.3254,15994.0
2022-05-20 13:00:00,232.38,232.54,231.77,231.77,8673.0,215.3532,215.5015,214.7879,214.7879,8673.0
2022-05-20 13:10:00,231.78,232.07,231.67,231.87,6445.0,214.7971,215.0659,214.6952,214.8806,6445.0
2022-05-20 13:20:00,231.9,232.39,231.83,232.23,7096.0,214.9084,215.3625,214.8435,215.2142,7096.0
2022-05-20 13:30:00,232.23,233.52,232.23,233.23,14699.0,215.2142,216.4097,215.2142,216.1409,14699.0
2022-05-20 13:40:00,233.13,234.12,233.11,233.85,21414.0,216.0482,216.9657,216.0297,216.7155,21414.0
2022-05-20 13:50:00,233.83,234.22,233.38,233.98,11750.0,216.6969,217.0584,216.2799,216.836,11750.0
2022-05-20 14:00:00,234.06,234.24,233.25,233.59,6990.0,216.9101,217.0769,216.1594,216.4745,6990.0
2022-05-20 14:10:00,233.62,233.87,233.18,233.46,6938.0,216.5023,216.734,216.0946,216.3541,6938.0
2022-05-20 14:20:00,233.43,233.81,233.01,233.81,5027.0,216.3262,216.6784,215.937,216.6784,5027.0
2022-05-20 14:30:00,233.81,233.81,233.18,233.5,8299.0,216.6784,216.6784,216.0946,216.3911,8299.0
2022-05-20 14:40:00,233.43,234.41,233.35,234.33,5898.0,216.3262,217.2344,216.2521,217.1603,5898.0
2022-05-20 14:50:00,234.33,235.14,234.33,234.55,5825.0,217.1603,217.911,217.1603,217.3642,5825.0
2022-05-20 15:00:00,234.48,234.65,233.67,233.67,12075.0,217.2993,217.4569,216.5487,216.5487,12075.0
2022-05-20 15:10:00,233.83,234.13,233.61,234.02,14154.0,216.6969,216.975,216.4931,216.873,14154.0
2022-05-20 15:20:00,234.04,234.67,233.89,234.67,12342.0,216.8916,217.4754,216.7525,217.4754,12342.0
2022-05-20 15:30:00,234.79,236.27,234.43,236.05,17995.0,217.5866,218.9582,217.253,218.7543,17995.0
2022-05-20 15:40:00,236.06,237.11,235.99,237.01,31577.0,218.7635,219.7366,218.6987,219.6439,31577.0
2022-05-20 15:50:00,237.16,237.74,236.71,237.59,88524.0,219.7829,220.3205,219.3659,220.1814,88524.0
2022-05-23 09:30:00,240.22,241.01,238.26,238.59,15771.0,222.6187,223.3509,220.8023,221.1082,15771.0
2022-05-23 09:40:00,238.75,239.26,238.21,238.86,4246.0,221.2564,221.7291,220.756,221.3584,4246.0
2022-05-23 09:50:00,238.78,238.94,237.71,238.22,6614.0,221.2842,221.4325,220.2926,220.7653,6614.0
2022-05-23 10:00:00,238.02,238.02,236.84,237.2,6840.0,220.5799,220.5799,219.4864,219.82,6840.0
2022-05-23 10:10:00,237.5,238.44,237.28,238.44,6968.0,220.098,220.9692,219.8942,220.9692,6968.0
2022-05-23 10:20:00,238.12,238.87,237.75,238.87,5012.0,220.6726,221.3677,220.3297,221.3677,5012.0
2022-05-23 10:30:00,238.54,238.72,238.19,238.51,8693.0,221.0618,221.2286,220.7375,221.034,8693.0
2022-05-23 10:40:00,238.62,238.95,238.24,238.51,5908.0,221.136,221.4418,220.7838,221.034,5908.0
2022-05-23 10:50:00,238.5,238.55,237.76,237.93,10118.0,221.0248,221.0711,220.339,220.4965,10118.0
2022-05-23 11:00:00,238.01,239.01,237.84,238.7,8714.0,220.5707,221.4974,220.4131,221.2101,8714.0
2022-05-23 11:10:00,238.63,239.41,238.58,239.3,6347.0,221.1452,221.8681,221.0989,221.7661,6347.0
2022-05-23 11:20:00,239.16,239.28,238.56,238.89,4495.0,221.6364,221.7476,221.0804,221.3862,4495.0
2022-05-23 11:30:00,238.73,239.19,238.63,238.87,12647.0,221.2379,221.6642,221.1452,221.3677,12647.0
2022-05-23 11:40:00,238.92,238.92,238.08,238.24,7737.0,221.414,221.414,220.6355,220.7838,7737.0
2022-05-23 11:50:00,238.23,238.3,237.36,237.5,6804.0,220.7745,220.8394,219.9683,220.098,6804.0
2022-05-23 12:00:00,237.43,237.52,237.06,237.19,7382.0,220.0332,220.1166,219.6903,219.8107,7382.0
2022-05-23 12:10:00,237.13,237.16,236.53,236.8,6797.0,219.7551,219.7829,219.1991,219.4493,6797.0
2022-05-23 12:20:00,236.65,236.73,236.22,236.41,8061.0,219.3103,219.3845,218.9118,219.0879,8061.0
2022-05-23 12:30:00,236.23,236.78,236.07,236.62,4013.0,218.9211,219.4308,218.7728,219.2825,4013.0
2022-05-23 12:40:00,236.65,236.82,236.35,236.42,3593.0,219.3103,219.4679,219.0323,219.0972,3593.0
2022-05-23 12:50:00,236.4,236.4,235.9,236.32,4657.0,219.0786,219.0786,218.6153,219.0045,4657.0
2022-05-23 13:00:00,236.59,236.76,236.09,236.35,3755.0,219.2547,219.4123,218.7913,219.0323,3755.0
2022-05-23 13:10:00,236.25,236.37,235.39,235.56,5616.0,218.9396,219.0508,218.1426,218.3002,5616.0
2022-05-23 13:20:00,235.43,235.63,235.23,235.29,4305.0,218.1797,218.3651,217.9944,218.05,4305.0
2022-05-23 13:30:00,235.31,236.34,235.19,236.18,8721.0,218.0685,219.023,217.9573,218.8748,8721.0
2022-05-23 13:40:00,236.24,236.78,236.24,236.73,3307.0,218.9304,219.4308,218.9304,219.3845,3307.0
2022-05-23 13:50:00,236.71,237.0,236.4,236.9,8424.0,219.3659,219.6347,219.0786,219.542,8424.0
2022-05-23 14:00:00,237.18,237.18,236.41,236.78,3746.0,219.8015,219.8015,219.0879,219.4308,3746.0
2022-05-23 14:10:00,236.79,236.87,236.6,236.76,5974.0,219.4401,219.5142,219.264,219.4123,5974.0
2022-05-23 14:20:00,236.67,237.08,236.67,236.93,4874.0,219.3289,219.7088,219.3289,219.5698,4874.0
2022-05-23 14:30:00,236.88,237.49,236.76,237.29,6535.0,219.5235,220.0888,219.4123,219.9034,6535.0
2022-05-23 14:40:00,237.23,237.42,236.78,237.04,5380.0,219.8478,220.0239,219.4308,219.6717,5380.0
2022-05-23 14:50:00,237.06,237.42,236.95,237.2,6864.0,219.6903,220.0239,219.5883,219.82,6864.0
2022-05-23 15:00:00,237.42,237.85,237.42,237.68,7765.0,220.0239,220.4224,220.0239,220.2648,7765.0
2022-05-23 15:10:00,237.72,237.94,237.23,237.94,12147.0,220.3019,220.5058,219.8478,220.5058,12147.0
2022-05-23 15:20:00,237.93,238.1,237.53,237.59,9576.0,220.4965,220.6541,220.1258,220.1814,9576.0
2022-05-23 15:30:00,237.69,238.39,237.62,237.77,18304.0,220.2741,220.9228,220.2092,220.3483,18304.0
2022-05-23 15:40:00,237.82,237.87,237.02,237.13,18657.0,220.3946,220.4409,219.6532,219.7551,18657.0
2022-05-23 15:50:00,237.13,238.12,237.13,237.94,45034.0,219.7551,220.6726,219.7551,220.5058,45034.0
2022-05-24 09:30:00,238.86,239.02,236.14,236.14,24726.0,221.3584,221.5067,218.8377,218.8377,24726.0
2022-05-24 09:40:00,235.92,236.98,235.91,236.84,8502.0,218.6338,219.6161,218.6245,219.4864,8502.0
2022-05-24 09:50:00,236.73,236.73,236.07,236.16,1561.0,219.3845,219.3845,218.7728,218.8562,1561.0
2022-05-24 10:00:00,236.04,236.23,234.51,235.08,7148.0,218.745,218.9211,217.3271,217.8554,7148.0
2022-05-24 10:10:00,234.94,235.5,233.77,233.77,6319.0,217.7256,218.2446,216.6413,216.6413,6319.0
2022-05-24 10:20:00,234.2,234.66,234.02,234.66,4360.0,217.0398,217.4661,216.873,217.4661,4360.0
2022-05-24 10:30:00,234.83,234.84,234.03,234.08,3955.0,217.6237,217.6329,216.8823,216.9286,3955.0
2022-05-24 10:40:00,234.11,234.69,233.53,233.69,9449.0,216.9564,217.4939,216.4189,216.5672,9449.0
2022-05-24 10:50:00,233.62,234.19,233.61,234.05,2276.0,216.5023,217.0306,216.4931,216.9008,2276.0
2022-05-24 11:00:00,233.96,234.3,233.84,233.88,6109.0,216.8174,217.1325,216.7062,216.7433,6109.0
2022-05-24 11:10:00,233.9,234.09,233.45,233.56,9737.0,216.7618,216.9379,216.3448,216.4467,9737.0
2022-05-24 11:20:00,233.51,234.47,233.49,234.46,9795.0,216.4004,217.29,216.3819,217.2808,9795.0
2022-05-24 11:30:00,234.45,234.8,234.37,234.64,9400.0,217.2715,217.5959,217.1974,217.4476,9400.0
2022-05-24 11:40:00,234.56,235.87,234.49,235.68,14025.0,217.3735,218.5875,217.3086,218.4114,14025.0
2022-05-24 11:50:00,235.59,236.3,235.32,236.07,13067.0,218.328,218.986,218.0778,218.7728,13067.0
2022-05-24 12:00:00,235.93,235.98,235.57,235.8,13708.0,218.6431,218.6894,218.3094,218.5226,13708.0
2022-05-24 12:10:00,235.69,236.75,235.59,235.75,9620.0,218.4207,219.403,218.328,218.4763,9620.0
2022-05-24 12:20:00,235.6,235.97,235.32,235.72,9274.0,218.3373,218.6801,218.0778,218.4485,9274.0
2022-05-24 12:30:00,235.78,235.9,234.93,234.93,5361.0,218.5041,218.6153,217.7163,217.7163,5361.0
2022-05-24 12:40:00,235.01,235.37,234.91,235.2,1691.0,217.7905,218.1241,217.6978,217.9666,1691.0
2022-05-24 12:50:00,235.36,235.94,235.21,235.55,24659.0,218.1148,218.6523,217.9758,218.2909,24659.0
2022-05-24 13:00:00,235.28,235.4,234.76,234.99,5898.0,218.0407,218.1519,217.5588,217.7719,5898.0
2022-05-24 13:10:00,235.04,235.45,234.87,235.14,10166.0,217.8183,218.1982,217.6607,217.911,10166.0
2022-05-24 13:20:00,235.18,235.51,234.96,235.51,4103.0,217.948,218.2538,217.7441,218.2538,4103.0
2022-05-24 13:30:00,235.36,235.48,234.94,235.48,6230.0,218.1148,218.226,217.7256,218.226,6230.0
2022-05-24 13:40:00,235.7,236.3,235.65,235.88,8729.0,218.4299,218.986,218.3836,218.5967,8729.0
2022-05-24 13:50:00,235.94,236.48,235.85,236.12,4218.0,218.6523,219.1528,218.5689,218.8191,4218.0
2022-05-24 14:00:00,236.08,236.87,235.73,236.87,3903.0,218.7821,219.5142,218.4577,219.5142,3903.0
2022-05-24 14:10:00,236.68,237.16,235.95,235.95,3975.0,219.3381,219.7829,218.6616,218.6616,3975.0
2022-05-24 14:20:00,235.92,236.76,235.92,236.4,3742.0,218.6338,219.4123,218.6338,219.0786,3742.0
2022-05-24 14:30:00,236.19,236.78,236.18,236.78,2894.0,218.884,219.4308,218.8748,219.4308,2894.0
2022-05-24 14:40:00,236.77,236.79,235.04,235.05,5400.0,219.4215,219.4401,217.8183,217.8276,5400.0
2022-05-24 14:50:00,235.11,235.38,234.87,235.1,8603.0,217.8832,218.1334,217.6607,217.8739,8603.0
2022-05-24 15:00:00,234.99,236.28,234.97,235.85,6449.0,217.7719,218.9674,217.7534,218.5689,6449.0
2022-05-24 15:10:00,236.24,236.38,235.77,236.08,8137.0,218.9304,219.0601,218.4948,218.7821,8137.0
2022-05-24 15:20:00,235.77,236.42,235.61,236.04,8795.0,218.4948,219.0972,218.3465,218.745,8795.0
2022-05-24 15:30:00,236.36,237.28,236.1,236.97,16356.0,219.0416,219.8942,218.8006,219.6069,16356.0
2022-05-24 15:40:00,237.09,237.66,236.89,237.25,13503.0,219.7181,220.2463,219.5327,219.8664,13503.0
2022-05-24 15:50:00,237.4,237.47,236.41,236.88,74811.0,220.0054,220.0702,219.0879,219.5235,74811.0
2022-05-25 09:30:00,239.19,239.3,237.44,238.89,43124.0,221.6642,221.7661,220.0424,221.3862,43124.0
2022-05-25 09:40:00,239.04,239.34,238.0,238.02,11686.0,221.5252,221.8032,220.5614,220.5799,11686.0
2022-05-25 09:50:00,238.26,238.36,237.74,238.11,9250.0,220.8023,220.895,220.3205,220.6633,9250.0
2022-05-25 10:00:00,238.11,238.81,237.79,238.29,9712.0,220.6633,221.312,220.3668,220.8302,9712.0
2022-05-25 10:10:00,238.22,238.51,237.85,238.19,6503.0,220.7653,221.034,220.4224,220.7375,6503.0
2022-05-25 10:20:00,237.99,238.57,237.77,238.56,7426.0,220.5521,221.0896,220.3483,221.0804,7426.0
2022-05-25 10:30:00,238.62,239.52,238.05,239.37,13002.0,221.136,221.97,220.6077,221.831,13002.0
2022-05-25 10:40:00,239.25,239.53,238.74,239.17,7349.0,221.7198,221.9793,221.2472,221.6457,7349.0
2022-05-25 10:50:00,239.13,239.33,238.41,238.89,10217.0,221.6086,221.7939,220.9414,221.3862,10217.0
2022-05-25 11:00:00,239.12,239.12,237.88,237.94,10460.0,221.5993,221.5993,220.4502,220.5058,10460.0
2022-05-25 11:10:00,237.9,238.07,237.73,237.83,11316.0,220.4687,220.6263,220.3112,220.4039,11316.0
2022-05-25 11:20:00,237.86,238.2,237.59,237.98,9399.0,220.4317,220.7467,220.1814,220.5429,9399.0
2022-05-25 11:30:00,237.82,237.84,235.89,235.89,8548.0,220.3946,220.4131,218.606,218.606,8548.0
2022-05-25 11:40:00,235.88,236.15,235.63,236.12,5990.0,218.5967,218.847,218.3651,218.8191,5990.0
2022-05-25 11:50:00,236.17,236.17,235.44,235.61,8884.0,218.8655,218.8655,218.189,218.3465,8884.0
2022-05-25 12:00:00,235.62,236.31,235.36,235.41,13134.0,218.3558,218.9952,218.1148,218.1612,13134.0
2022-05-25 12:10:00,235.48,235.61,235.2,235.4,18420.0,218.226,218.3465,217.9666,218.1519,18420.0
2022-05-25 12:20:00,235.33,235.59,235.0,235.59,3799.0,218.087,218.328,217.7812,218.328,3799.0
2022-05-25 12:30:00,235.61,235.72,235.16,235.71,5646.0,218.3465,218.4485,217.9295,218.4392,5646.0
2022-05-25 12:40:00,235.54,235.76,235.46,235.64,9559.0,218.2816,218.4855,218.2075,218.3743,9559.0
2022-05-25 12:50:00,235.59,236.18,235.3,236.08,13903.0,218.328,218.8748,218.0592,218.7821,13903.0
2022-05-25 13:00:00,236.09,236.13,235.78,235.93,10703.0,218.7913,218.8284,218.5041,218.6431,10703.0
2022-05-25 13:10:00,236.0,236.04,235.45,235.48,5153.0,218.7079,218.745,218.1982,218.226,5153.0
2022-05-25 13:20:00,235.44,235.73,235.3,235.7,3878.0,218.189,218.4577,218.0592,218.4299,3878.0
2022-05-25 13:30:00,235.74,235.74,235.05,235.13,4798.0,218.467,218.467,217.8276,217.9017,4798.0
2022-05-25 13:40:00,235.1,235.24,234.91,235.09,4719.0,217.8739,218.0036,217.6978,217.8646,4719.0
2022-05-25 13:50:00,235.08,235.08,234.66,234.77,3390.0,217.8554,217.8554,217.4661,217.5681,3390.0
2022-05-25 14:00:00,234.31,235.82,233.96,234.5,8428.0,217.1418,218.5411,216.8174,217.3178,8428.0
2022-05-25 14:10:00,234.78,235.5,234.4,234.78,7479.0,217.5773,218.2446,217.2252,217.5773,7479.0
2022-05-25 14:20:00,234.63,235.55,234.62,235.28,5796.0,217.4383,218.2909,217.4291,218.0407,5796.0
2022-05-25 14:30:00,235.25,235.88,235.24,235.58,7864.0,218.0129,218.5967,218.0036,218.3187,7864.0
2022-05-25 14:40:00,235.6,236.27,235.49,235.58,12125.0,218.3373,218.9582,218.2353,218.3187,12125.0
2022-05-25 14:50:00,235.6,236.21,235.59,235.89,11827.0,218.3373,218.9026,218.328,218.606,11827.0
2022-05-25 15:00:00,235.94,237.25,235.87,237.25,12079.0,218.6523,219.8664,218.5875,219.8664,12079.0
2022-05-25 15:10:00,237.23,237.5,236.92,237.01,10769.0,219.8478,220.098,219.5605,219.6439,10769.0
2022-05-25 15:20:00,237.0,237.21,236.96,237.06,7985.0,219.6347,219.8293,219.5976,219.6903,7985.0
2022-05-25 15:30:00,237.16,237.42,236.72,236.81,14143.0,219.7829,220.0239,219.3752,219.4586,14143.0
2022-05-25 15:40:00,236.75,237.0,236.44,236.67,17592.0,219.403,219.6347,219.1157,219.3289,17592.0
2022-05-25 15:50:00,236.68,236.87,236.16,236.42,77931.0,219.3381,219.5142,218.8562,219.0972,77931.0
2022-05-26 09:30:00,236.67,239.66,236.67,238.8,34072.0,219.3289,222.0998,219.3289,221.3028,34072.0
2022-05-26 09:40:00,239.06,240.39,238.72,240.05,16528.0,221.5437,222.7763,221.2286,222.4612,16528.0
2022-05-26 09:50:00,240.0,240.95,239.5,240.82,30217.0,222.4149,223.2952,221.9515,223.1748,30217.0
2022-05-26 10:00:00,240.86,241.3,240.51,240.96,13717.0,223.2118,223.6196,222.8875,223.3045,13717.0
2022-05-26 10:10:00,241.08,241.08,240.74,240.79,7384.0,223.4157,223.4157,223.1006,223.147,7384.0
2022-05-26 10:20:00,240.76,240.89,240.39,240.55,8727.0,223.1192,223.2396,222.7763,222.9246,8727.0
2022-05-26 10:30:00,240.64,240.87,239.94,240.87,11002.0,223.008,223.2211,222.3593,223.2211,11002.0
2022-05-26 10:40:00,240.89,240.93,240.17,240.24,7183.0,223.2396,223.2767,222.5724,222.6373,7183.0
2022-05-26 10:50:00,240.23,240.72,240.12,240.72,4252.0,222.628,223.0821,222.5261,223.0821,4252.0
2022-05-26 11:00:00,240.72,240.81,240.41,240.63,19883.0,223.0821,223.1655,222.7948,222.9987,19883.0
2022-05-26 11:10:00,240.65,240.65,240.23,240.51,13282.0,223.0172,223.0172,222.628,222.8875,13282.0
2022-05-26 11:20:00,240.48,240.77,239.95,240.17,16579.0,222.8597,223.1284,222.3685,222.5724,16579.0
2022-05-26 11:30:00,240.27,240.37,239.59,239.89,20278.0,222.6651,222.7577,222.0349,222.3129,20278.0
2022-05-26 11:40:00,239.89,240.15,239.72,240.15,9084.0,222.3129,222.5539,222.1554,222.5539,9084.0
2022-05-26 11:50:00,240.22,240.26,239.99,240.22,6771.0,222.6187,222.6558,222.4056,222.6187,6771.0
2022-05-26 12:00:00,240.24,240.45,240.0,240.19,10273.0,222.6373,222.8319,222.4149,222.5909,10273.0
2022-05-26 12:10:00,240.16,240.59,240.1,240.32,8646.0,222.5631,222.9616,222.5075,222.7114,8646.0
2022-05-26 12:20:00,240.23,240.62,240.18,240.6,9664.0,222.628,222.9894,222.5817,222.9709,9664.0
2022-05-26 12:30:00,240.59,240.97,240.51,240.84,6286.0,222.9616,223.3138,222.8875,223.1933,6286.0
2022-05-26 12:40:00,240.94,241.06,240.76,240.82,3076.0,223.286,223.3972,223.1192,223.1748,3076.0
2022-05-26 12:50:00,240.78,241.15,240.69,241.02,3932.0,223.1377,223.4806,223.0543,223.3601,3932.0
2022-05-26 13:00:00,241.02,241.26,240.88,241.26,3885.0,223.3601,223.5825,223.2304,223.5825,3885.0
2022-05-26 13:10:00,241.31,241.4,240.83,240.92,5368.0,223.6289,223.7123,223.184,223.2674,5368.0
2022-05-26 13:20:00,240.99,241.01,240.58,240.62,5501.0,223.3323,223.3509,222.9524,222.9894,5501.0
2022-05-26 13:30:00,240.8,241.47,240.8,241.47,8762.0,223.1562,223.7771,223.1562,223.7771,8762.0
2022-05-26 13:40:00,241.44,241.47,241.13,241.26,3210.0,223.7493,223.7771,223.4621,223.5825,3210.0
2022-05-26 13:50:00,241.04,241.25,240.87,241.15,5481.0,223.3787,223.5733,223.2211,223.4806,5481.0
2022-05-26 14:00:00,241.14,241.17,240.7,240.86,7413.0,223.4713,223.4991,223.0636,223.2118,7413.0
2022-05-26 14:10:00,240.86,240.98,240.68,240.75,3540.0,223.2118,223.3231,223.045,223.1099,3540.0
2022-05-26 14:20:00,240.81,241.08,240.81,240.94,3533.0,223.1655,223.4157,223.1655,223.286,3533.0
2022-05-26 14:30:00,240.94,240.94,240.46,240.6,5029.0,223.286,223.286,222.8412,222.9709,5029.0
2022-05-26 14:40:00,240.51,240.92,240.51,240.92,2816.0,222.8875,223.2674,222.8875,223.2674,2816.0
2022-05-26 14:50:00,240.98,241.19,240.89,240.89,5675.0,223.3231,223.5177,223.2396,223.2396,5675.0
2022-05-26 15:00:00,241.01,241.16,240.75,241.08,12074.0,223.3509,223.4899,223.1099,223.4157,12074.0
2022-05-26 15:10:00,240.96,241.05,240.69,241.01,6906.0,223.3045,223.3879,223.0543,223.3509,6906.0
2022-05-26 15:20:00,240.9,241.34,240.72,241.11,12487.0,223.2489,223.6567,223.0821,223.4435,12487.0
2022-05-26 15:30:00,241.32,241.9,241.16,241.9,6250.0,223.6381,224.1756,223.4899,224.1756,6250.0
2022-05-26 15:40:00,241.8,243.24,241.8,243.13,25596.0,224.083,225.4175,224.083,225.3155,25596.0
2022-05-26 15:50:00,243.19,243.41,242.27,242.57,47654.0,225.3711,225.575,224.5185,224.7965,47654.0
2022-05-27 09:30:00,245.95,247.85,244.49,246.95,41183.0,227.9289,229.6897,226.5759,228.8556,41183.0
2022-05-27 09:40:00,247.04,248.19,246.91,247.56,9940.0,228.939,230.0048,228.8186,229.4209,9940.0
2022-05-27 09:50:00,247.53,248.73,247.45,247.84,7092.0,229.3931,230.5052,229.319,229.6804,7092.0
2022-05-27 10:00:00,247.91,248.05,246.8,247.25,7850.0,229.7453,229.875,228.7166,229.1336,7850.0
2022-05-27 10:10:00,247.11,247.52,246.94,247.19,6290.0,229.0039,229.3839,228.8464,229.078,6290.0
2022-05-27 10:20:00,247.4,247.69,247.39,247.4,4479.0,229.2726,229.5414,229.2634,229.2726,4479.0
2022-05-27 10:30:00,247.41,248.7,247.41,248.7,34805.0,229.2819,230.4774,229.2819,230.4774,34805.0
2022-05-27 10:40:00,248.69,248.69,247.88,248.45,11680.0,230.4681,230.4681,229.7175,230.2457,11680.0
2022-05-27 10:50:00,248.47,248.87,248.41,248.6,6948.0,230.2642,230.6349,230.2086,230.3847,6948.0
2022-05-27 11:00:00,248.65,249.79,248.63,249.79,17126.0,230.4311,231.4875,230.4125,231.4875,17126.0
2022-05-27 11:10:00,249.84,250.04,249.67,249.77,13477.0,231.5339,231.7192,231.3763,231.469,13477.0
2022-05-27 11:20:00,249.87,250.14,249.36,249.46,9466.0,231.5617,231.8119,231.089,231.1817,9466.0
2022-05-27 11:30:00,249.36,249.7,249.15,249.25,12195.0,231.089,231.4041,230.8944,230.9871,12195.0
2022-05-27 11:40:00,249.21,249.59,249.2,249.44,9419.0,230.95,231.3022,230.9408,231.1632,9419.0
2022-05-27 11:50:00,249.44,249.5,249.16,249.45,10051.0,231.1632,231.2188,230.9037,231.1724,10051.0
2022-05-27 12:00:00,249.46,249.48,248.52,248.74,18138.0,231.1817,231.2002,230.3106,230.5145,18138.0
2022-05-27 12:10:00,248.8,249.4,248.68,249.25,16328.0,230.5701,231.1261,230.4589,230.9871,16328.0
2022-05-27 12:20:00,249.27,249.41,249.05,249.41,9515.0,231.0056,231.1354,230.8018,231.1354,9515.0
2022-05-27 12:30:00,249.41,249.45,248.71,249.39,5425.0,231.1354,231.1724,230.4867,231.1168,5425.0
2022-05-27 12:40:00,249.22,249.35,248.96,248.97,4692.0,230.9593,231.0798,230.7183,230.7276,4692.0
2022-05-27 12:50:00,248.97,249.25,248.85,249.11,5329.0,230.7276,230.9871,230.6164,230.8574,5329.0
2022-05-27 13:00:00,249.0,249.75,248.95,249.61,4946.0,230.7554,231.4505,230.7091,231.3207,4946.0
2022-05-27 13:10:00,249.56,249.57,249.07,249.38,7610.0,231.2744,231.2836,230.8203,231.1076,7610.0
2022-05-27 13:20:00,249.32,249.33,248.75,249.11,6549.0,231.052,231.0612,230.5237,230.8574,6549.0
2022-05-27 13:30:00,249.0,249.22,248.89,248.89,4837.0,230.7554,230.9593,230.6535,230.6535,4837.0
2022-05-27 13:40:00,248.87,249.05,248.68,248.91,4749.0,230.6349,230.8018,230.4589,230.672,4749.0
2022-05-27 13:50:00,248.73,248.88,248.46,248.76,5992.0,230.5052,230.6442,230.255,230.533,5992.0
2022-05-27 14:00:00,248.62,249.01,248.53,249.01,3896.0,230.4033,230.7647,230.3199,230.7647,3896.0
2022-05-27 14:10:00,249.0,249.23,248.99,249.14,5996.0,230.7554,230.9686,230.7461,230.8852,5996.0
2022-05-27 14:20:00,249.11,249.27,248.8,248.8,3280.0,230.8574,231.0056,230.5701,230.5701,3280.0
2022-05-27 14:30:00,248.85,249.13,248.85,248.99,6230.0,230.6164,230.8759,230.6164,230.7461,6230.0
2022-05-27 14:40:00,249.07,249.11,248.91,249.06,3773.0,230.8203,230.8574,230.672,230.811,3773.0
2022-05-27 14:50:00,249.06,249.5,249.03,249.4,8522.0,230.811,231.2188,230.7832,231.1261,8522.0
2022-05-27 15:00:00,249.44,249.93,249.44,249.83,7384.0,231.1632,231.6173,231.1632,231.5246,7384.0
2022-05-27 15:10:00,249.84,249.91,249.64,249.9,6991.0,231.5339,231.5987,231.3485,231.5895,6991.0
2022-05-27 15:20:00,249.93,249.93,249.68,249.91,15361.0,231.6173,231.6173,231.3856,231.5987,15361.0
2022-05-27 15:30:00,249.85,249.92,249.67,249.91,18249.0,231.5431,231.608,231.3763,231.5987,18249.0
2022-05-27 15:40:00,249.9,250.36,249.78,250.18,26087.0,231.5895,232.0158,231.4783,231.849,26087.0
2022-05-27 15:50:00,250.21,250.62,249.82,250.62,73212.0,231.8768,232.2567,231.5153,232.2567,73212.0
2022-05-31 09:30:00,247.66,249.35,246.1,246.31,37226.0,229.5136,231.0798,228.0679,228.2625,37226.0
2022-05-31 09:40:00,246.26,246.34,245.7,246.07,9719.0,228.2162,228.2903,227.6972,228.0401,9719.0
2022-05-31 09:50:00,245.95,247.47,245.95,246.94,10387.0,227.9289,229.3375,227.9289,228.8464,10387.0
2022-05-31 10:00:00,246.97,248.11,246.54,247.43,10755.0,228.8742,229.9306,228.4757,229.3004,10755.0
2022-05-31 10:10:00,247.68,248.23,247.4,248.23,12728.0,229.5321,230.0418,229.2726,230.0418,12728.0
2022-05-31 10:20:00,248.36,248.9,247.83,247.98,11991.0,230.1623,230.6627,229.6711,229.8102,11991.0
2022-05-31 10:30:00,247.88,248.93,247.87,248.36,13190.0,229.7175,230.6905,229.7082,230.1623,13190.0
2022-05-31 10:40:00,248.49,248.7,248.06,248.32,13534.0,230.2828,230.4774,229.8843,230.1252,13534.0
2022-05-31 10:50:00,248.25,248.65,247.66,248.05,14313.0,230.0604,230.4311,229.5136,229.875,14313.0
2022-05-31 11:00:00,248.17,248.62,247.96,248.08,8138.0,229.9862,230.4033,229.7916,229.9028,8138.0
2022-05-31 11:10:00,248.06,248.25,247.45,248.24,6286.0,229.8843,230.0604,229.319,230.0511,6286.0
2022-05-31 11:20:00,248.13,248.83,248.13,248.61,9905.0,229.9492,230.5979,229.9492,230.394,9905.0
2022-05-31 11:30:00,248.49,249.33,248.37,249.2,13557.0,230.2828,231.0612,230.1716,230.9408,13557.0
2022-05-31 11:40:00,249.14,249.52,248.82,249.52,7809.0,230.8852,231.2373,230.5886,231.2373,7809.0
2022-05-31 11:50:00,249.62,250.05,249.53,249.55,13086.0,231.33,231.7285,231.2466,231.2651,13086.0
2022-05-31 12:00:00,249.54,249.89,249.29,249.34,10375.0,231.2558,231.5802,231.0242,231.0705,10375.0
2022-05-31 12:10:00,249.3,249.42,248.56,248.74,6782.0,231.0334,231.1446,230.3477,230.5145,6782.0
2022-05-31 12:20:00,248.72,248.8,248.23,248.75,6955.0,230.4959,230.5701,230.0418,230.5237,6955.0
2022-05-31 12:30:00,248.76,248.96,248.55,248.65,4016.0,230.533,230.7183,230.3384,230.4311,4016.0
2022-05-31 12:40:00,248.79,249.0,248.65,248.75,3833.0,230.5608,230.7554,230.4311,230.5237,3833.0
2022-05-31 12:50:00,248.74,249.21,248.74,248.81,5137.0,230.5145,230.95,230.5145,230.5793,5137.0
2022-05-31 13:00:00,248.88,248.98,248.21,248.96,5272.0,230.6442,230.7369,230.0233,230.7183,5272.0
2022-05-31 13:10:00,248.98,249.0,248.09,248.09,13883.0,230.7369,230.7554,229.9121,229.9121,13883.0
2022-05-31 13:20:00,248.2,248.21,247.61,247.79,9017.0,230.014,230.0233,229.4673,229.6341,9017.0
2022-05-31 13:30:00,247.79,248.54,247.55,248.28,11168.0,229.6341,230.3291,229.4117,230.0882,11168.0
2022-05-31 13:40:00,248.24,249.48,248.23,249.04,15373.0,230.0511,231.2002,230.0418,230.7925,15373.0
2022-05-31 13:50:00,248.93,249.77,248.93,249.67,7378.0,230.6905,231.469,230.6905,231.3763,7378.0
2022-05-31 14:00:00,249.48,249.69,248.88,249.39,6922.0,231.2002,231.3949,230.6442,231.1168,6922.0
2022-05-31 14:10:00,249.44,249.49,248.72,248.97,10102.0,231.1632,231.2095,230.4959,230.7276,10102.0
2022-05-31 14:20:00,248.95,249.0,248.53,248.73,8423.0,230.7091,230.7554,230.3199,230.5052,8423.0
2022-05-31 14:30:00,248.78,248.87,248.48,248.59,3612.0,230.5515,230.6349,230.2735,230.3755,3612.0
2022-05-31 14:40:00,248.47,248.47,246.94,247.16,6893.0,230.2642,230.2642,228.8464,229.0502,6893.0
2022-05-31 14:50:00,247.24,247.24,246.52,246.81,9828.0,229.1244,229.1244,228.4571,228.7259,9828.0
2022-05-31 15:00:00,246.73,246.87,246.31,246.82,6428.0,228.6517,228.7815,228.2625,228.7351,6428.0
2022-05-31 15:10:00,246.9,247.57,246.51,247.17,7587.0,228.8093,229.4302,228.4479,229.0595,7587.0
2022-05-31 15:20:00,247.2,247.68,247.2,247.6,5620.0,229.0873,229.5321,229.0873,229.458,5620.0
2022-05-31 15:30:00,247.66,248.14,247.44,247.47,20312.0,229.5136,229.9584,229.3097,229.3375,20312.0
2022-05-31 15:40:00,247.47,247.56,246.72,247.22,30938.0,229.3375,229.4209,228.6425,229.1058,30938.0
2022-05-31 15:50:00,247.12,247.46,245.67,246.16,120605.0,229.0132,229.3283,227.6694,228.1235,120605.0
2022-06-01 09:30:00,247.43,248.23,246.33,247.4,33369.0,229.3004,230.0418,228.281,229.2726,33369.0
2022-06-01 09:40:00,247.2,248.09,246.63,246.86,11915.0,229.0873,229.9121,228.5591,228.7722,11915.0
2022-06-01 09:50:00,246.64,247.27,246.64,246.81,8867.0,228.5683,229.1522,228.5683,228.7259,8867.0
2022-06-01 10:00:00,246.75,247.15,245.3,245.47,13754.0,228.6703,229.041,227.3265,227.4841,13754.0
2022-06-01 10:10:00,245.54,245.67,244.74,244.74,10720.0,227.5489,227.6694,226.8076,226.8076,10720.0
2022-06-01 10:20:00,244.7,245.24,244.4,244.85,11322.0,226.7705,227.2709,226.4925,226.9095,11322.0
2022-06-01 10:30:00,244.76,244.91,243.79,244.1,5407.0,226.8261,226.9651,225.9272,226.2144,5407.0
2022-06-01 10:40:00,244.17,244.22,243.18,243.18,5871.0,226.2793,226.3257,225.3619,225.3619,5871.0
2022-06-01 10:50:00,243.08,243.77,243.08,243.77,16420.0,225.2692,225.9086,225.2692,225.9086,16420.0
2022-06-01 11:00:00,243.78,243.86,242.91,242.91,11030.0,225.9179,225.992,225.1116,225.1116,11030.0
2022-06-01 11:10:00,243.08,243.26,242.63,242.76,18719.0,225.2692,225.436,224.8522,224.9726,18719.0
2022-06-01 11:20:00,242.78,242.84,241.77,242.21,6078.0,224.9912,225.0468,224.0552,224.4629,6078.0
2022-06-01 11:30:00,242.28,242.36,241.98,242.32,12927.0,224.5278,224.6019,224.2498,224.5649,12927.0
2022-06-01 11:40:00,242.34,242.63,242.04,242.47,9573.0,224.5834,224.8522,224.3054,224.7039,9573.0
2022-06-01 11:50:00,242.49,242.89,242.28,242.28,9344.0,224.7224,225.0931,224.5278,224.5278,9344.0
2022-06-01 12:00:00,242.42,242.49,242.01,242.43,4257.0,224.6575,224.7224,224.2776,224.6668,4257.0
2022-06-01 12:10:00,242.37,242.78,242.11,242.78,6334.0,224.6112,224.9912,224.3703,224.9912,6334.0
2022-06-01 12:20:00,242.7,242.78,242.13,242.19,5033.0,224.917,224.9912,224.3888,224.4444,5033.0
2022-06-01 12:30:00,242.13,242.36,241.87,241.96,4677.0,224.3888,224.6019,224.1478,224.2312,4677.0
2022-06-01 12:40:00,241.95,242.16,241.52,241.58,7743.0,224.222,224.4166,223.8235,223.8791,7743.0
2022-06-01 12:50:00,241.59,242.13,241.37,241.88,7273.0,223.8884,224.3888,223.6845,224.1571,7273.0
2022-06-01 13:00:00,241.81,242.51,241.73,242.51,4295.0,224.0922,224.7409,224.0181,224.7409,4295.0
2022-06-01 13:10:00,242.63,242.78,242.29,242.58,4623.0,224.8522,224.9912,224.5371,224.8058,4623.0
2022-06-01 13:20:00,242.6,243.03,242.47,242.94,5583.0,224.8244,225.2228,224.7039,225.1394,5583.0
2022-06-01 13:30:00,242.88,243.58,242.79,243.49,14184.0,225.0838,225.7325,225.0004,225.6491,14184.0
2022-06-01 13:40:00,243.52,243.55,242.99,243.15,7824.0,225.6769,225.7047,225.1858,225.3341,7824.0
2022-06-01 13:50:00,243.1,243.27,242.74,243.0,4097.0,225.2877,225.4453,224.9541,225.195,4097.0
2022-06-01 14:00:00,242.92,243.38,242.92,243.05,4931.0,225.1209,225.5472,225.1209,225.2414,4931.0
2022-06-01 14:10:00,243.26,243.28,242.82,242.88,2447.0,225.436,225.4545,225.0282,225.0838,2447.0
2022-06-01 14:20:00,242.91,244.06,242.91,243.61,9506.0,225.1116,226.1774,225.1116,225.7603,9506.0
2022-06-01 14:30:00,243.72,243.89,243.34,243.34,8094.0,225.8623,226.0198,225.5101,225.5101,8094.0
2022-06-01 14:40:00,243.34,243.83,243.27,243.76,8751.0,225.5101,225.9642,225.4453,225.8994,8751.0
2022-06-01 14:50:00,243.53,243.66,243.03,243.13,6697.0,225.6862,225.8067,225.2228,225.3155,6697.0
2022-06-01 15:00:00,243.11,243.65,242.95,243.62,4548.0,225.297,225.7974,225.1487,225.7696,4548.0
2022-06-01 15:10:00,243.48,244.25,243.48,244.19,7972.0,225.6399,226.3535,225.6399,226.2978,7972.0
2022-06-01 15:20:00,244.23,244.33,243.94,243.97,5935.0,226.3349,226.4276,226.0662,226.094,5935.0
2022-06-01 15:30:00,243.85,244.8,243.74,244.78,13693.0,225.9828,226.8632,225.8808,226.8446,13693.0
2022-06-01 15:40:00,244.76,245.08,244.46,244.7,13977.0,226.8261,227.1226,226.5481,226.7705,13977.0
2022-06-01 15:50:00,244.74,245.1,243.47,243.47,62238.0,226.8076,227.1412,225.6306,225.6306,62238.0
2022-06-02 09:30:00,246.25,247.13,246.05,247.02,20917.0,228.2069,229.0224,228.0216,228.9205,20917.0
2022-06-02 09:40:00,246.68,247.81,246.46,247.81,8992.0,228.6054,229.6526,228.4015,229.6526,8992.0
2022-06-02 09:50:00,247.77,247.79,246.14,246.55,11768.0,229.6155,229.6341,228.105,228.4849,11768.0
2022-06-02 10:00:00,246.62,247.35,246.09,246.36,5643.0,228.5498,229.2263,228.0586,228.3089,5643.0
2022-06-02 10:10:00,246.32,247.79,246.32,247.66,5107.0,228.2718,229.6341,228.2718,229.5136,5107.0
2022-06-02 10:20:00,247.52,247.52,246.22,246.71,4129.0,229.3839,229.3839,228.1791,228.6332,4129.0
2022-06-02 10:30:00,246.75,247.43,246.4,247.42,5917.0,228.6703,229.3004,228.3459,229.2912,5917.0
2022-06-02 10:40:00,247.52,248.14,247.18,247.98,6904.0,229.3839,229.9584,229.0688,229.8102,6904.0
2022-06-02 10:50:00,247.7,248.04,247.6,247.81,4298.0,229.5507,229.8658,229.458,229.6526,4298.0
2022-06-02 11:00:00,247.85,248.24,247.72,248.09,5297.0,229.6897,230.0511,229.5692,229.9121,5297.0
2022-06-02 11:10:00,247.9,248.63,247.9,248.42,7588.0,229.736,230.4125,229.736,230.2179,7588.0
2022-06-02 11:20:00,248.49,248.56,247.63,247.69,6466.0,230.2828,230.3477,229.4858,229.5414,6466.0
2022-06-02 11:30:00,247.75,247.76,246.77,246.87,10016.0,229.597,229.6063,228.6888,228.7815,10016.0
2022-06-02 11:40:00,246.79,247.75,246.79,247.75,20078.0,228.7073,229.597,228.7073,229.597,20078.0
2022-06-02 11:50:00,247.7,247.84,246.84,246.93,8366.0,229.5507,229.6804,228.7537,228.8371,8366.0
2022-06-02 12:00:00,247.0,247.02,246.45,246.47,7596.0,228.902,228.9205,228.3923,228.4108,7596.0
2022-06-02 12:10:00,246.54,248.03,246.54,247.71,9545.0,228.4757,229.8565,228.4757,229.5599,9545.0
2022-06-02 12:20:00,247.69,248.33,247.58,248.07,7059.0,229.5414,230.1345,229.4395,229.8936,7059.0
2022-06-02 12:30:00,248.12,248.8,248.11,248.61,8046.0,229.9399,230.5701,229.9306,230.394,8046.0
2022-06-02 12:40:00,248.75,249.19,248.6,249.02,16346.0,230.5237,230.9315,230.3847,230.7739,16346.0
2022-06-02 12:50:00,249.24,249.87,249.14,249.33,9954.0,230.9778,231.5617,230.8852,231.0612,9954.0
2022-06-02 13:00:00,249.31,249.87,249.28,249.72,8264.0,231.0427,231.5617,231.0149,231.4227,8264.0
2022-06-02 13:10:00,249.73,250.0,249.49,249.99,13234.0,231.4319,231.6821,231.2095,231.6729,13234.0
2022-06-02 13:20:00,249.93,249.98,249.5,249.95,12017.0,231.6173,231.6636,231.2188,231.6358,12017.0
2022-06-02 13:30:00,249.98,250.14,249.73,249.83,8170.0,231.6636,231.8119,231.4319,231.5246,8170.0
2022-06-02 13:40:00,249.81,250.93,249.68,250.72,14703.0,231.5061,232.544,231.3856,232.3494,14703.0
2022-06-02 13:50:00,250.75,250.89,250.1,250.26,5909.0,232.3772,232.5069,231.7748,231.9231,5909.0
2022-06-02 14:00:00,250.25,250.56,250.08,250.36,7546.0,231.9138,232.2011,231.7563,232.0158,7546.0
2022-06-02 14:10:00,250.34,250.7,250.28,250.62,6979.0,231.9972,232.3309,231.9416,232.2567,6979.0
2022-06-02 14:20:00,250.59,251.23,250.57,250.85,7878.0,232.2289,232.822,232.2104,232.4699,7878.0
2022-06-02 14:30:00,250.88,251.43,250.88,251.3,8897.0,232.4977,233.0074,232.4977,232.8869,8897.0
2022-06-02 14:40:00,251.32,251.42,251.0,251.0,8935.0,232.9054,232.9981,232.6089,232.6089,8935.0
2022-06-02 14:50:00,250.9,251.23,250.79,251.01,7309.0,232.5162,232.822,232.4143,232.6181,7309.0
2022-06-02 15:00:00,251.0,251.74,251.0,251.57,6446.0,232.6089,233.2947,232.6089,233.1371,6446.0
2022-06-02 15:10:00,251.4,251.81,251.39,251.81,11083.0,232.9796,233.3595,232.9703,233.3595,11083.0
2022-06-02 15:20:00,251.81,251.91,251.25,251.42,13714.0,233.3595,233.4522,232.8406,232.9981,13714.0
2022-06-02 15:30:00,251.42,251.83,251.35,251.47,28810.0,232.9981,233.3781,232.9332,233.0444,28810.0
2022-06-02 15:40:00,251.46,252.12,251.37,251.9,32720.0,233.0352,233.6468,232.9518,233.4429,32720.0
2022-06-02 15:50:00,251.98,253.05,251.81,252.86,98352.0,233.5171,234.5087,233.3595,234.3326,98352.0
2022-06-03 09:30:00,250.06,252.62,250.06,252.05,34325.0,231.7377,234.1102,231.7377,233.5819,34325.0
2022-06-03 09:40:00,252.29,253.24,252.1,252.28,14869.0,233.8044,234.6847,233.6283,233.7951,14869.0
2022-06-03 09:50:00,252.23,252.78,251.8,252.74,7538.0,233.7487,234.2584,233.3503,234.2214,7538.0
2022-06-03 10:00:00,252.67,254.31,252.48,253.75,28287.0,234.1565,235.6763,233.9804,235.1574,28287.0
2022-06-03 10:10:00,253.53,253.55,251.36,251.37,13603.0,234.9535,234.972,232.9425,232.9518,13603.0
2022-06-03 10:20:00,251.4,251.9,250.94,250.95,12059.0,232.9796,233.4429,232.5533,232.5625,12059.0
2022-06-03 10:30:00,250.84,252.03,250.49,251.13,8439.0,232.4606,233.5634,232.1362,232.7293,8439.0
2022-06-03 10:40:00,251.19,252.09,250.8,251.8,12361.0,232.7849,233.619,232.4235,233.3503,12361.0
2022-06-03 10:50:00,251.71,252.49,251.51,252.28,8812.0,233.2668,233.9897,233.0815,233.7951,8812.0
2022-06-03 11:00:00,252.22,252.28,251.11,251.45,6721.0,233.7395,233.7951,232.7108,233.0259,6721.0
2022-06-03 11:10:00,251.47,251.83,251.23,251.28,11485.0,233.0444,233.3781,232.822,232.8684,11485.0
2022-06-03 11:20:00,251.29,251.43,250.51,250.74,9717.0,232.8776,233.0074,232.1548,232.3679,9717.0
2022-06-03 11:30:00,250.76,252.09,250.34,251.91,13302.0,232.3865,233.619,231.9972,233.4522,13302.0
2022-06-03 11:40:00,252.08,252.65,251.42,251.42,12941.0,233.6097,234.138,232.9981,232.9981,12941.0
2022-06-03 11:50:00,251.5,252.03,251.09,251.94,4791.0,233.0722,233.5634,232.6923,233.48,4791.0
2022-06-03 12:00:00,251.89,252.09,251.1,251.11,5866.0,233.4337,233.619,232.7015,232.7108,5866.0
2022-06-03 12:10:00,251.26,251.46,250.89,250.93,3881.0,232.8498,233.0352,232.5069,232.544,3881.0
2022-06-03 12:20:00,250.88,251.57,250.8,251.33,6875.0,232.4977,233.1371,232.4235,232.9147,6875.0
2022-06-03 12:30:00,251.42,252.71,251.42,252.51,16554.0,232.9981,234.1936,232.9981,234.0082,16554.0
2022-06-03 12:40:00,252.43,252.43,251.91,252.04,4988.0,233.9341,233.9341,233.4522,233.5727,4988.0
2022-06-03 12:50:00,252.13,252.51,251.82,252.5,3482.0,233.6561,234.0082,233.3688,233.999,3482.0
2022-06-03 13:00:00,252.38,252.99,252.38,252.72,6396.0,233.8878,234.4531,233.8878,234.2028,6396.0
2022-06-03 13:10:00,252.51,252.57,251.97,251.97,6586.0,234.0082,234.0638,233.5078,233.5078,6586.0
2022-06-03 13:20:00,251.95,252.51,251.83,252.35,7408.0,233.4893,234.0082,233.3781,233.86,7408.0
2022-06-03 13:30:00,252.13,252.57,251.89,252.3,10438.0,233.6561,234.0638,233.4337,233.8136,10438.0
2022-06-03 13:40:00,252.04,252.15,251.58,252.09,5350.0,233.5727,233.6746,233.1464,233.619,5350.0
2022-06-03 13:50:00,252.09,252.28,251.94,251.94,5257.0,233.619,233.7951,233.48,233.48,5257.0
2022-06-03 14:00:00,252.06,252.41,251.77,252.21,4628.0,233.5912,233.9156,233.3225,233.7302,4628.0
2022-06-03 14:10:00,252.36,252.95,252.35,252.93,5682.0,233.8692,234.416,233.86,234.3975,5682.0
2022-06-03 14:20:00,252.75,253.7,252.69,253.7,11707.0,234.2306,235.111,234.175,235.111,11707.0
2022-06-03 14:30:00,253.67,253.79,253.26,253.41,10906.0,235.0832,235.1944,234.7033,234.8423,10906.0
2022-06-03 14:40:00,253.32,253.47,253.03,253.35,55529.0,234.7589,234.8979,234.4901,234.7867,55529.0
2022-06-03 14:50:00,253.39,253.39,252.78,253.01,11159.0,234.8238,234.8238,234.2584,234.4716,11159.0
2022-06-03 15:00:00,253.05,253.45,252.82,252.98,7763.0,234.5087,234.8794,234.2955,234.4438,7763.0
2022-06-03 15:10:00,252.98,253.14,252.73,252.88,20238.0,234.4438,234.5921,234.2121,234.3511,20238.0
2022-06-03 15:20:00,252.95,253.43,252.79,253.43,10153.0,234.416,234.8608,234.2677,234.8608,10153.0
2022-06-03 15:30:00,253.36,253.36,252.64,252.94,23810.0,234.796,234.796,234.1287,234.4067,23810.0
2022-06-03 15:40:00,252.94,253.1,252.12,252.37,25424.0,234.4067,234.555,233.6468,233.8785,25424.0
2022-06-03 15:50:00,252.29,253.13,252.15,252.31,50719.0,233.8044,234.5828,233.6746,233.8229,50719.0
2022-06-06 09:30:00,255.0,255.88,254.31,255.22,19681.0,236.3158,237.1313,235.6763,236.5197,19681.0
2022-06-06 09:40:00,255.5,256.42,255.41,255.79,11151.0,236.7791,237.6317,236.6957,237.0479,11151.0
2022-06-06 09:50:00,255.75,257.94,255.75,257.94,20094.0,237.0108,239.0404,237.0108,239.0404,20094.0
2022-06-06 10:00:00,257.9,259.0,257.72,257.72,22959.0,239.0033,240.0227,238.8365,238.8365,22959.0
2022-06-06 10:10:00,257.87,258.38,257.41,257.53,8272.0,238.9755,239.4481,238.5492,238.6604,8272.0
2022-06-06 10:20:00,257.96,258.36,257.81,257.81,7671.0,239.0589,239.4296,238.9199,238.9199,7671.0
2022-06-06 10:30:00,258.0,258.49,257.65,258.42,10086.0,239.096,239.5501,238.7716,239.4852,10086.0
2022-06-06 10:40:00,258.5,258.64,257.94,258.06,7568.0,239.5593,239.6891,239.0404,239.1516,7568.0
2022-06-06 10:50:00,258.0,258.3,257.15,257.51,6108.0,239.096,239.374,238.3083,238.6419,6108.0
2022-06-06 11:00:00,257.63,257.71,257.06,257.25,7153.0,238.7531,238.8272,238.2248,238.4009,7153.0
2022-06-06 11:10:00,257.35,257.35,256.33,256.42,9139.0,238.4936,238.4936,237.5483,237.6317,9139.0
2022-06-06 11:20:00,256.25,256.37,255.06,255.5,20483.0,237.4742,237.5854,236.3714,236.7791,20483.0
2022-06-06 11:30:00,255.58,255.96,254.69,254.69,15328.0,236.8533,237.2054,236.0285,236.0285,15328.0
2022-06-06 11:40:00,254.76,256.14,254.76,255.64,17322.0,236.0934,237.3723,236.0934,236.9089,17322.0
2022-06-06 11:50:00,255.55,256.44,255.54,256.24,8538.0,236.8255,237.6503,236.8162,237.4649,8538.0
2022-06-06 12:00:00,256.18,256.51,255.6,255.73,7548.0,237.4093,237.7151,236.8718,236.9923,7548.0
2022-06-06 12:10:00,255.63,256.44,255.53,256.4,6863.0,236.8996,237.6503,236.807,237.6132,6863.0
2022-06-06 12:20:00,256.38,256.69,255.92,255.93,21360.0,237.5947,237.882,237.1684,237.1776,21360.0
2022-06-06 12:30:00,255.81,256.17,255.74,255.98,104283.0,237.0664,237.4001,237.0016,237.224,104283.0
2022-06-06 12:40:00,255.91,257.14,255.89,257.01,18426.0,237.1591,238.299,237.1406,238.1785,18426.0
2022-06-06 12:50:00,256.92,257.52,256.5,257.17,14247.0,238.0951,238.6511,237.7059,238.3268,14247.0
2022-06-06 13:00:00,257.01,257.11,256.58,256.69,4188.0,238.1785,238.2712,237.78,237.882,4188.0
2022-06-06 13:10:00,256.69,256.69,256.15,256.46,3675.0,237.882,237.882,237.3815,237.6688,3675.0
2022-06-06 13:20:00,256.5,256.62,256.3,256.46,6973.0,237.7059,237.8171,237.5205,237.6688,6973.0
2022-06-06 13:30:00,256.42,257.99,256.38,257.79,14871.0,237.6317,239.0867,237.5947,238.9014,14871.0
2022-06-06 13:40:00,257.86,258.53,257.7,257.9,15651.0,238.9662,239.5871,238.818,239.0033,15651.0
2022-06-06 13:50:00,257.88,258.27,257.61,258.24,11452.0,238.9848,239.3462,238.7345,239.3184,11452.0
2022-06-06 14:00:00,258.22,258.33,257.71,257.86,6761.0,239.2999,239.4018,238.8272,238.9662,6761.0
2022-06-06 14:10:00,257.96,257.96,257.58,257.79,6656.0,239.0589,239.0589,238.7067,238.9014,6656.0
2022-06-06 14:20:00,257.66,257.83,256.93,257.1,11115.0,238.7809,238.9384,238.1044,238.2619,11115.0
2022-06-06 14:30:00,257.23,257.84,257.1,257.69,13149.0,238.3824,238.9477,238.2619,238.8087,13149.0
2022-06-06 14:40:00,257.69,258.35,257.45,258.31,10470.0,238.8087,239.4203,238.5863,239.3833,10470.0
2022-06-06 14:50:00,258.12,258.68,257.56,258.58,13225.0,239.2072,239.7261,238.6882,239.6335,13225.0
2022-06-06 15:00:00,258.42,258.61,258.13,258.32,11518.0,239.4852,239.6613,239.2164,239.3925,11518.0
2022-06-06 15:10:00,258.16,258.42,257.51,257.55,19965.0,239.2442,239.4852,238.6419,238.6789,19965.0
2022-06-06 15:20:00,257.39,257.85,257.18,257.64,15713.0,238.5307,238.957,238.3361,238.7623,15713.0
2022-06-06 15:30:00,257.57,257.8,256.76,256.96,24471.0,238.6975,238.9106,237.9468,238.1322,24471.0
2022-06-06 15:40:00,256.93,257.3,256.7,256.76,22278.0,238.1044,238.4473,237.8912,237.9468,22278.0
2022-06-06 15:50:00,256.74,257.88,256.74,257.41,78942.0,237.9283,238.9848,237.9283,238.5492,78942.0
2022-06-07 09:30:00,256.43,257.78,255.81,256.1,39588.0,237.641,238.8921,237.0664,237.3352,39588.0
2022-06-07 09:40:00,255.82,256.48,254.86,255.31,10283.0,237.0757,237.6873,236.186,236.6031,10283.0
2022-06-07 09:50:00,255.52,255.71,254.82,255.67,12172.0,236.7977,236.9738,236.149,236.9367,12172.0
2022-06-07 10:00:00,255.33,256.85,255.22,256.63,21774.0,236.6216,238.0302,236.5197,237.8264,21774.0
2022-06-07 10:10:00,256.88,257.35,256.05,256.57,11962.0,238.058,238.4936,237.2889,237.7707,11962.0
2022-06-07 10:20:00,256.68,257.34,256.42,256.99,21105.0,237.8727,238.4843,237.6317,238.16,21105.0
2022-06-07 10:30:00,257.12,257.91,257.08,257.86,9366.0,238.2804,239.0126,238.2434,238.9662,9366.0
2022-06-07 10:40:00,257.79,258.63,257.72,258.61,11010.0,238.9014,239.6798,238.8365,239.6613,11010.0
2022-06-07 10:50:00,258.49,258.55,257.68,257.79,5826.0,239.5501,239.6057,238.7994,238.9014,5826.0
2022-06-07 11:00:00,257.73,257.97,257.34,257.97,6565.0,238.8458,239.0682,238.4843,239.0682,6565.0
2022-06-07 11:10:00,257.94,258.02,257.28,257.32,4588.0,239.0404,239.1145,238.4287,238.4658,4588.0
2022-06-07 11:20:00,257.38,257.93,257.36,257.39,15636.0,238.5214,239.0311,238.5029,238.5307,15636.0
2022-06-07 11:30:00,257.36,257.36,256.52,257.03,10360.0,238.5029,238.5029,237.7244,238.197,10360.0
2022-06-07 11:40:00,257.01,257.24,256.71,256.82,6506.0,238.1785,238.3917,237.9005,238.0024,6506.0
2022-06-07 11:50:00,256.82,257.26,256.71,257.13,7249.0,238.0024,238.4102,237.9005,238.2897,7249.0
2022-06-07 12:00:00,257.09,257.31,257.0,257.24,6889.0,238.2526,238.4565,238.1692,238.3917,6889.0
2022-06-07 12:10:00,257.34,258.13,257.03,257.27,17342.0,238.4843,239.2164,238.197,238.4195,17342.0
2022-06-07 12:20:00,257.2,258.13,257.2,258.04,16015.0,238.3546,239.2164,238.3546,239.133,16015.0
2022-06-07 12:30:00,257.99,258.09,257.81,258.06,8592.0,239.0867,239.1794,238.9199,239.1516,8592.0
2022-06-07 12:40:00,258.12,258.28,257.99,258.12,6871.0,239.2072,239.3555,239.0867,239.2072,6871.0
2022-06-07 12:50:00,258.13,258.22,257.73,258.04,10117.0,239.2164,239.2999,238.8458,239.133,10117.0
2022-06-07 13:00:00,258.11,259.41,258.11,259.04,33720.0,239.1979,240.4027,239.1979,240.0598,33720.0
2022-06-07 13:10:00,258.94,258.94,258.16,258.79,6772.0,239.9671,239.9671,239.2442,239.8281,6772.0
2022-06-07 13:20:00,258.87,259.07,258.66,258.91,8856.0,239.9022,240.0876,239.7076,239.9393,8856.0
2022-06-07 13:30:00,258.97,259.15,258.54,258.63,10780.0,239.9949,240.1617,239.5964,239.6798,10780.0
2022-06-07 13:40:00,258.52,258.96,258.43,258.52,10360.0,239.5779,239.9856,239.4945,239.5779,10360.0
2022-06-07 13:50:00,258.56,258.68,258.17,258.22,4896.0,239.6149,239.7261,239.2535,239.2999,4896.0
2022-06-07 14:00:00,258.03,258.49,257.94,258.38,7286.0,239.1238,239.5501,239.0404,239.4481,7286.0
2022-06-07 14:10:00,258.4,258.49,258.14,258.17,5305.0,239.4667,239.5501,239.2257,239.2535,5305.0
2022-06-07 14:20:00,258.08,258.75,258.06,258.73,10182.0,239.1701,239.791,239.1516,239.7725,10182.0
2022-06-07 14:30:00,258.8,259.7,258.79,259.36,18206.0,239.8374,240.6714,239.8281,240.3563,18206.0
2022-06-07 14:40:00,259.32,259.36,258.28,258.28,9056.0,240.3193,240.3563,239.3555,239.3555,9056.0
2022-06-07 14:50:00,258.31,258.61,258.31,258.55,6865.0,239.3833,239.6613,239.3833,239.6057,6865.0
2022-06-07 15:00:00,258.55,258.81,258.48,258.74,4283.0,239.6057,239.8466,239.5408,239.7818,4283.0
2022-06-07 15:10:00,258.82,259.64,258.64,259.61,10380.0,239.8559,240.6158,239.6891,240.588,10380.0
2022-06-07 15:20:00,259.5,259.88,259.48,259.73,14510.0,240.4861,240.8382,240.4675,240.6992,14510.0
2022-06-07 15:30:00,259.77,261.12,259.76,260.61,52762.0,240.7363,241.9874,240.727,241.5147,52762.0
2022-06-07 15:40:00,260.65,260.96,260.58,260.83,31541.0,241.5518,241.8391,241.4869,241.7186,31541.0
2022-06-07 15:50:00,260.81,261.07,260.68,260.87,124738.0,241.7001,241.941,241.5796,241.7557,124738.0
2022-06-08 09:30:00,258.59,260.27,258.29,259.86,27151.0,239.6427,241.1996,239.3647,240.8197,27151.0
2022-06-08 09:40:00,260.04,261.02,259.76,261.02,28297.0,240.9865,241.8947,240.727,241.8947,28297.0
2022-06-08 09:50:00,260.68,262.07,260.53,261.57,11957.0,241.5796,242.8678,241.4406,242.4044,11957.0
2022-06-08 10:00:00,261.7,262.06,261.13,261.18,13416.0,242.5249,242.8585,241.9966,242.043,13416.0
2022-06-08 10:10:00,261.08,261.16,259.73,259.95,11692.0,241.9503,242.0244,240.6992,240.9031,11692.0
2022-06-08 10:20:00,260.01,260.3,259.95,260.01,5279.0,240.9587,241.2274,240.9031,240.9587,5279.0
2022-06-08 10:30:00,259.96,260.2,259.43,259.73,336665.0,240.9124,241.1348,240.4212,240.6992,336665.0
2022-06-08 10:40:00,259.67,259.67,257.8,258.33,5601.0,240.6436,240.6436,238.9106,239.4018,5601.0
2022-06-08 10:50:00,258.34,258.34,257.33,258.04,14310.0,239.4111,239.4111,238.4751,239.133,14310.0
2022-06-08 11:00:00,258.06,258.45,257.7,257.74,4713.0,239.1516,239.513,238.818,238.855,4713.0
2022-06-08 11:10:00,257.78,257.79,257.44,257.66,7432.0,238.8921,238.9014,238.577,238.7809,7432.0
2022-06-08 11:20:00,257.55,257.55,256.78,257.06,11414.0,238.6789,238.6789,237.9654,238.2248,11414.0
2022-06-08 11:30:00,256.92,256.98,256.41,256.52,7160.0,238.0951,238.1507,237.6225,237.7244,7160.0
2022-06-08 11:40:00,256.53,256.73,255.57,255.93,7731.0,237.7337,237.919,236.844,237.1776,7731.0
2022-06-08 11:50:00,255.91,255.99,255.66,255.92,14091.0,237.1591,237.2332,236.9274,237.1684,14091.0
2022-06-08 12:00:00,255.91,256.5,255.27,255.4,61612.0,237.1591,237.7059,236.566,236.6865,61612.0
2022-06-08 12:10:00,255.44,255.89,255.37,255.89,8879.0,236.7235,237.1406,236.6587,237.1406,8879.0
2022-06-08 12:20:00,255.84,256.14,255.59,255.59,38524.0,237.0942,237.3723,236.8626,236.8626,38524.0
2022-06-08 12:30:00,255.61,255.67,254.75,254.75,12431.0,236.8811,236.9367,236.0841,236.0841,12431.0
2022-06-08 12:40:00,254.75,255.18,254.69,255.18,14364.0,236.0841,236.4826,236.0285,236.4826,14364.0
2022-06-08 12:50:00,255.17,255.21,254.9,255.08,15591.0,236.4733,236.5104,236.2231,236.3899,15591.0
2022-06-08 13:00:00,255.14,255.17,254.74,254.94,5937.0,236.4455,236.4733,236.0748,236.2602,5937.0
2022-06-08 13:10:00,254.79,254.85,254.5,254.85,4761.0,236.1212,236.1768,235.8524,236.1768,4761.0
2022-06-08 13:20:00,254.73,254.79,254.5,254.74,8952.0,236.0656,236.1212,235.8524,236.0748,8952.0
2022-06-08 13:30:00,254.66,254.8,253.92,254.03,13529.0,236.0007,236.1304,235.3149,235.4169,13529.0
2022-06-08 13:40:00,254.1,254.99,254.01,254.83,15420.0,235.4817,236.3065,235.3983,236.1582,15420.0
2022-06-08 13:50:00,254.93,254.93,254.57,254.81,9160.0,236.2509,236.2509,235.9173,236.1397,9160.0
2022-06-08 14:00:00,254.71,254.71,253.93,254.12,8398.0,236.047,236.047,235.3242,235.5003,8398.0
2022-06-08 14:10:00,254.13,254.29,253.93,254.21,7320.0,235.5095,235.6578,235.3242,235.5837,7320.0
2022-06-08 14:20:00,254.25,254.31,253.91,254.24,11650.0,235.6207,235.6763,235.3057,235.6115,11650.0
2022-06-08 14:30:00,254.23,254.41,253.64,253.7,11459.0,235.6022,235.769,235.0554,235.111,11459.0
2022-06-08 14:40:00,253.79,254.19,253.52,253.64,6283.0,235.1944,235.5651,234.9442,235.0554,6283.0
2022-06-08 14:50:00,253.58,253.62,252.75,253.14,10523.0,234.9998,235.0369,234.2306,234.5921,10523.0
2022-06-08 15:00:00,253.14,253.25,252.3,252.34,15914.0,234.5921,234.694,233.8136,233.8507,15914.0
2022-06-08 15:10:00,252.25,253.38,252.24,253.11,29698.0,233.7673,234.8145,233.758,234.5643,29698.0
2022-06-08 15:20:00,253.16,253.41,252.99,253.37,33565.0,234.6106,234.8423,234.4531,234.8052,33565.0
2022-06-08 15:30:00,253.35,254.02,253.3,253.59,39604.0,234.7867,235.4076,234.7403,235.0091,39604.0
2022-06-08 15:40:00,253.59,253.79,252.7,252.73,31780.0,235.0091,235.1944,234.1843,234.2121,31780.0
2022-06-08 15:50:00,252.75,253.14,252.25,252.32,114381.0,234.2306,234.5921,233.7673,233.8322,114381.0
2022-06-09 09:30:00,250.0,252.07,249.66,252.01,24293.0,231.6821,233.6005,231.3671,233.5449,24293.0
2022-06-09 09:40:00,251.95,253.96,251.43,253.46,13550.0,233.4893,235.352,233.0074,234.8886,13550.0
2022-06-09 09:50:00,253.63,254.91,253.53,254.74,12923.0,235.0462,236.2324,234.9535,236.0748,12923.0
2022-06-09 10:00:00,254.81,254.93,254.15,254.28,43253.0,236.1397,236.2509,235.5281,235.6485,43253.0
2022-06-09 10:10:00,254.3,254.55,253.79,254.04,11277.0,235.6671,235.8988,235.1944,235.4261,11277.0
2022-06-09 10:20:00,254.47,255.37,254.47,255.3,19252.0,235.8246,236.6587,235.8246,236.5938,19252.0
2022-06-09 10:30:00,255.45,256.4,255.45,255.76,64612.0,236.7328,237.6132,236.7328,237.0201,64612.0
2022-06-09 10:40:00,255.75,255.8,254.92,255.3,18066.0,237.0108,237.0572,236.2416,236.5938,18066.0
2022-06-09 10:50:00,255.19,255.19,253.99,254.74,4173.0,236.4919,236.4919,235.3798,236.0748,4173.0
2022-06-09 11:00:00,254.8,254.8,253.6,254.4,8000.0,236.1304,236.1304,235.0184,235.7597,8000.0
2022-06-09 11:10:00,254.27,255.06,254.25,254.78,7825.0,235.6393,236.3714,235.6207,236.1119,7825.0
2022-06-09 11:20:00,254.85,255.28,254.78,255.28,8192.0,236.1768,236.5753,236.1119,236.5753,8192.0
2022-06-09 11:30:00,255.2,255.76,255.0,255.27,11596.0,236.5011,237.0201,236.3158,236.566,11596.0
2022-06-09 11:40:00,255.35,256.05,254.74,254.74,4455.0,236.6401,237.2889,236.0748,236.0748,4455.0
2022-06-09 11:50:00,254.5,255.1,254.49,254.94,11597.0,235.8524,236.4085,235.8432,236.2602,11597.0
2022-06-09 12:00:00,254.84,255.17,254.75,255.15,7411.0,236.1675,236.4733,236.0841,236.4548,7411.0
2022-06-09 12:10:00,255.08,255.08,254.52,254.89,9680.0,236.3899,236.3899,235.871,236.2138,9680.0
2022-06-09 12:20:00,255.05,255.37,254.92,255.36,6406.0,236.3621,236.6587,236.2416,236.6494,6406.0
2022-06-09 12:30:00,255.29,255.8,255.29,255.79,7655.0,236.5845,237.0572,236.5845,237.0479,7655.0
2022-06-09 12:40:00,255.87,256.06,255.5,255.5,5952.0,237.122,237.2981,236.7791,236.7791,5952.0
2022-06-09 12:50:00,255.66,255.71,254.8,255.54,7901.0,236.9274,236.9738,236.1304,236.8162,7901.0
2022-06-09 13:00:00,255.5,256.66,255.46,256.14,30753.0,236.7791,237.8542,236.7421,237.3723,30753.0
2022-06-09 13:10:00,256.13,256.68,256.06,256.31,12994.0,237.363,237.8727,237.2981,237.5298,12994.0
2022-06-09 13:20:00,256.4,256.8,256.05,256.49,34839.0,237.6132,237.9839,237.2889,237.6966,34839.0
2022-06-09 13:30:00,256.42,256.72,256.21,256.68,11300.0,237.6317,237.9098,237.4371,237.8727,11300.0
2022-06-09 13:40:00,256.75,257.17,256.45,256.9,30004.0,237.9376,238.3268,237.6595,238.0766,30004.0
2022-06-09 13:50:00,256.85,257.09,256.49,257.03,9801.0,238.0302,238.2526,237.6966,238.197,9801.0
2022-06-09 14:00:00,257.01,257.01,256.33,256.6,6227.0,238.1785,238.1785,237.5483,237.7986,6227.0
2022-06-09 14:10:00,256.55,256.84,256.55,256.66,10167.0,237.7522,238.021,237.7522,237.8542,10167.0
2022-06-09 14:20:00,256.7,256.74,256.03,256.39,10929.0,237.8912,237.9283,237.2703,237.6039,10929.0
2022-06-09 14:30:00,256.36,256.38,255.86,255.86,33251.0,237.5761,237.5947,237.1128,237.1128,33251.0
2022-06-09 14:40:00,255.89,255.92,255.33,255.68,7115.0,237.1406,237.1684,236.6216,236.946,7115.0
2022-06-09 14:50:00,255.73,255.95,255.4,255.4,12289.0,236.9923,237.1962,236.6865,236.6865,12289.0
2022-06-09 15:00:00,255.32,255.42,254.96,254.99,6762.0,236.6123,236.705,236.2787,236.3065,6762.0
2022-06-09 15:10:00,255.07,255.72,254.73,255.64,30926.0,236.3807,236.983,236.0656,236.9089,30926.0
2022-06-09 15:20:00,255.66,255.71,255.04,255.09,18452.0,236.9274,236.9738,236.3529,236.3992,18452.0
2022-06-09 15:30:00,255.03,255.36,254.8,255.14,53044.0,236.3436,236.6494,236.1304,236.4455,53044.0
2022-06-09 15:40:00,255.12,255.13,254.19,254.52,65674.0,236.427,236.4363,235.5651,235.871,65674.0
2022-06-09 15:50:00,254.51,254.81,253.43,253.6,158924.0,235.8617,236.1397,234.8608,235.0184,158924.0
2022-06-10 09:30:00,249.08,250.28,248.14,248.67,32484.0,230.8296,231.9416,229.9584,230.4496,32484.0
2022-06-10 09:40:00,248.33,251.03,248.33,250.78,41334.0,230.1345,232.6367,230.1345,232.405,41334.0
2022-06-10 09:50:00,250.54,251.98,249.18,249.21,40403.0,232.1826,233.5171,230.9222,230.95,40403.0
2022-06-10 10:00:00,249.15,249.33,247.85,248.49,27644.0,230.8944,231.0612,229.6897,230.2828,27644.0
2022-06-10 10:10:00,248.49,249.49,248.32,249.48,39364.0,230.2828,231.2095,230.1252,231.2002,39364.0
2022-06-10 10:20:00,249.5,249.91,248.91,249.26,48485.0,231.2188,231.5987,230.672,230.9964,48485.0
2022-06-10 10:30:00,249.03,249.3,248.32,249.0,18530.0,230.7832,231.0334,230.1252,230.7554,18530.0
2022-06-10 10:40:00,248.92,249.05,246.62,246.92,129793.0,230.6813,230.8018,228.5498,228.8278,129793.0
2022-06-10 10:50:00,246.99,248.31,246.99,247.27,29705.0,228.8927,230.116,228.8927,229.1522,29705.0
2022-06-10 11:00:00,247.25,248.57,247.23,248.49,16078.0,229.1336,230.3569,229.1151,230.2828,16078.0
2022-06-10 11:10:00,248.52,248.68,248.11,248.51,22063.0,230.3106,230.4589,229.9306,230.3013,22063.0
2022-06-10 11:20:00,248.58,248.99,247.81,248.58,21961.0,230.3662,230.7461,229.6526,230.3662,21961.0
2022-06-10 11:30:00,248.59,248.71,247.98,248.39,18305.0,230.3755,230.4867,229.8102,230.1901,18305.0
2022-06-10 11:40:00,248.39,249.45,248.38,248.83,19906.0,230.1901,231.1724,230.1808,230.5979,19906.0
2022-06-10 11:50:00,248.88,250.32,248.88,250.1,33608.0,230.6442,231.9787,230.6442,231.7748,33608.0
2022-06-10 12:00:00,249.98,250.16,249.03,249.37,9322.0,231.6636,231.8304,230.7832,231.0983,9322.0
2022-06-10 12:10:00,249.28,249.3,247.92,248.02,7494.0,231.0149,231.0334,229.7545,229.8472,7494.0
2022-06-10 12:20:00,248.23,248.58,247.87,248.27,7069.0,230.0418,230.3662,229.7082,230.0789,7069.0
2022-06-10 12:30:00,248.45,248.52,248.05,248.38,10075.0,230.2457,230.3106,229.875,230.1808,10075.0
2022-06-10 12:40:00,248.29,248.85,248.23,248.39,10006.0,230.0974,230.6164,230.0418,230.1901,10006.0
2022-06-10 12:50:00,248.3,248.68,248.16,248.35,14119.0,230.1067,230.4589,229.977,230.153,14119.0
2022-06-10 13:00:00,248.47,248.55,247.95,248.55,11299.0,230.2642,230.3384,229.7823,230.3384,11299.0
2022-06-10 13:10:00,248.58,248.62,248.08,248.34,8229.0,230.3662,230.4033,229.9028,230.1438,8229.0
2022-06-10 13:20:00,248.44,248.85,248.29,248.74,10326.0,230.2364,230.6164,230.0974,230.5145,10326.0
2022-06-10 13:30:00,248.64,248.65,248.07,248.55,8318.0,230.4218,230.4311,229.8936,230.3384,8318.0
2022-06-10 13:40:00,248.56,248.81,248.11,248.77,10834.0,230.3477,230.5793,229.9306,230.5423,10834.0
2022-06-10 13:50:00,248.79,248.93,248.5,248.93,14978.0,230.5608,230.6905,230.292,230.6905,14978.0
2022-06-10 14:00:00,248.78,248.85,248.2,248.82,16891.0,230.5515,230.6164,230.014,230.5886,16891.0
2022-06-10 14:10:00,248.86,249.36,248.65,249.36,10672.0,230.6257,231.089,230.4311,231.089,10672.0
2022-06-10 14:20:00,249.46,249.66,249.03,249.04,8520.0,231.1817,231.3671,230.7832,230.7925,8520.0
2022-06-10 14:30:00,249.14,249.78,249.14,249.2,10969.0,230.8852,231.4783,230.8852,230.9408,10969.0
2022-06-10 14:40:00,248.97,249.14,248.6,249.14,9300.0,230.7276,230.8852,230.3847,230.8852,9300.0
2022-06-10 14:50:00,249.2,249.45,248.91,249.36,10253.0,230.9408,231.1724,230.672,231.089,10253.0
2022-06-10 15:00:00,249.28,249.37,248.24,248.78,16909.0,231.0149,231.0983,230.0511,230.5515,16909.0
2022-06-10 15:10:00,248.81,249.36,248.73,249.28,12011.0,230.5793,231.089,230.5052,231.0149,12011.0
2022-06-10 15:20:00,249.38,250.38,248.9,250.03,9889.0,231.1076,232.0343,230.6627,231.7099,9889.0
2022-06-10 15:30:00,249.88,250.44,249.64,250.25,20530.0,231.5709,232.0899,231.3485,231.9138,20530.0
2022-06-10 15:40:00,250.15,250.23,248.66,248.66,25432.0,231.8212,231.8953,230.4403,230.4403,25432.0
2022-06-10 15:50:00,248.6,249.06,248.11,248.2,100406.0,230.3847,230.811,229.9306,230.014,100406.0
2022-06-13 09:30:00,244.18,244.21,242.18,242.19,36958.0,226.2886,226.3164,224.4351,224.4444,36958.0
2022-06-13 09:40:00,241.55,242.58,241.44,242.25,15212.0,223.8513,224.8058,223.7493,224.5,15212.0
2022-06-13 09:50:00,242.07,242.4,241.68,241.68,22079.0,224.3332,224.639,223.9718,223.9718,22079.0
2022-06-13 10:00:00,241.77,243.38,241.72,243.08,26031.0,224.0552,225.5472,224.0088,225.2692,26031.0
2022-06-13 10:10:00,243.04,243.04,241.76,241.88,18961.0,225.2321,225.2321,224.0459,224.1571,18961.0
2022-06-13 10:20:00,241.9,241.91,240.63,240.79,17378.0,224.1756,224.1849,222.9987,223.147,17378.0
2022-06-13 10:30:00,240.84,241.88,240.84,241.68,11771.0,223.1933,224.1571,223.1933,223.9718,11771.0
2022-06-13 10:40:00,241.42,242.03,240.88,241.09,34839.0,223.7308,224.2961,223.2304,223.425,34839.0
2022-06-13 10:50:00,241.05,241.31,240.84,240.92,31037.0,223.3879,223.6289,223.1933,223.2674,31037.0
2022-06-13 11:00:00,240.74,241.13,239.89,239.97,22731.0,223.1006,223.4621,222.3129,222.3871,22731.0
2022-06-13 11:10:00,239.98,240.93,239.89,240.93,12522.0,222.3963,223.2767,222.3129,223.2767,12522.0
2022-06-13 11:20:00,240.94,241.74,240.78,241.4,21164.0,223.286,224.0274,223.1377,223.7123,21164.0
2022-06-13 11:30:00,241.47,242.34,240.99,242.16,23508.0,223.7771,224.5834,223.3323,224.4166,23508.0
2022-06-13 11:40:00,242.25,242.7,241.85,242.41,22532.0,224.5,224.917,224.1293,224.6483,22532.0
2022-06-13 11:50:00,242.45,242.6,241.81,242.14,23688.0,224.6853,224.8244,224.0922,224.3981,23688.0
2022-06-13 12:00:00,242.08,242.55,241.73,242.39,16610.0,224.3425,224.778,224.0181,224.6297,16610.0
2022-06-13 12:10:00,242.31,243.13,242.23,242.91,9748.0,224.5556,225.3155,224.4815,225.1116,9748.0
2022-06-13 12:20:00,242.89,243.8,242.89,243.37,15693.0,225.0931,225.9364,225.0931,225.5379,15693.0
2022-06-13 12:30:00,243.29,244.76,243.15,244.59,17297.0,225.4638,226.8261,225.3341,226.6685,17297.0
2022-06-13 12:40:00,244.27,244.28,243.21,243.36,8375.0,226.372,226.3813,225.3897,225.5287,8375.0
2022-06-13 12:50:00,243.39,243.61,242.82,242.91,8090.0,225.5565,225.7603,225.0282,225.1116,8090.0
2022-06-13 13:00:00,242.89,242.95,242.4,242.77,16285.0,225.0931,225.1487,224.639,224.9819,16285.0
2022-06-13 13:10:00,242.77,243.28,242.63,243.25,11959.0,224.9819,225.4545,224.8522,225.4267,11959.0
2022-06-13 13:20:00,243.25,243.67,243.14,243.67,14712.0,225.4267,225.816,225.3248,225.816,14712.0
2022-06-13 13:30:00,243.64,243.68,243.02,243.51,17926.0,225.7881,225.8252,225.2136,225.6677,17926.0
2022-06-13 13:40:00,243.61,244.71,243.56,244.58,18606.0,225.7603,226.7797,225.714,226.6593,18606.0
2022-06-13 13:50:00,244.66,244.86,243.78,244.16,13107.0,226.7334,226.9188,225.9179,226.27,13107.0
2022-06-13 14:00:00,244.05,244.15,242.61,242.61,20314.0,226.1681,226.2608,224.8336,224.8336,20314.0
2022-06-13 14:10:00,242.51,242.8,242.03,242.69,13256.0,224.7409,225.0097,224.2961,224.9078,13256.0
2022-06-13 14:20:00,242.78,243.16,242.71,242.97,11174.0,224.9912,225.3433,224.9263,225.1672,11174.0
2022-06-13 14:30:00,243.14,244.07,242.8,243.76,15311.0,225.3248,226.1866,225.0097,225.8994,15311.0
2022-06-13 14:40:00,243.56,244.17,243.53,243.75,13581.0,225.714,226.2793,225.6862,225.8901,13581.0
2022-06-13 14:50:00,243.76,243.76,242.76,242.88,10692.0,225.8994,225.8994,224.9726,225.0838,10692.0
2022-06-13 15:00:00,242.92,243.2,242.4,242.77,13422.0,225.1209,225.3804,224.639,224.9819,13422.0
2022-06-13 15:10:00,242.69,243.72,242.19,242.96,18852.0,224.9078,225.8623,224.4444,225.158,18852.0
2022-06-13 15:20:00,242.76,243.2,242.02,242.04,18844.0,224.9726,225.3804,224.2868,224.3054,18844.0
2022-06-13 15:30:00,242.04,242.45,241.56,241.92,35253.0,224.3054,224.6853,223.8606,224.1942,35253.0
2022-06-13 15:40:00,241.85,242.4,241.43,242.05,66539.0,224.1293,224.639,223.7401,224.3147,66539.0
2022-06-13 15:50:00,241.98,242.89,241.3,242.76,142420.0,224.2498,225.0931,223.6196,224.9726,142420.0
2022-06-14 09:30:00,242.0,242.55,241.68,242.11,21352.0,224.2683,224.778,223.9718,224.3703,21352.0
2022-06-14 09:40:00,241.27,242.54,241.04,242.54,6628.0,223.5918,224.7687,223.3787,224.7687,6628.0
2022-06-14 09:50:00,242.0,242.78,241.51,242.54,6741.0,224.2683,224.9912,223.8142,224.7687,6741.0
2022-06-14 10:00:00,242.6,243.44,242.6,242.92,21655.0,224.8244,225.6028,224.8244,225.1209,21655.0
2022-06-14 10:10:00,242.91,243.54,242.61,243.13,12523.0,225.1116,225.6955,224.8336,225.3155,12523.0
2022-06-14 10:20:00,242.82,243.0,242.11,242.54,21542.0,225.0282,225.195,224.3703,224.7687,21542.0
2022-06-14 10:30:00,242.65,243.08,242.37,242.61,22881.0,224.8707,225.2692,224.6112,224.8336,22881.0
2022-06-14 10:40:00,242.52,243.7,241.95,243.53,16976.0,224.7502,225.8438,224.222,225.6862,16976.0
2022-06-14 10:50:00,243.43,243.65,243.12,243.29,10081.0,225.5935,225.7974,225.3062,225.4638,10081.0
2022-06-14 11:00:00,243.11,243.61,242.5,242.61,8382.0,225.297,225.7603,224.7317,224.8336,8382.0
2022-06-14 11:10:00,242.56,242.63,241.93,242.18,13089.0,224.7873,224.8522,224.2034,224.4351,13089.0
2022-06-14 11:20:00,242.05,242.59,241.66,241.87,8813.0,224.3147,224.8151,223.9532,224.1478,8813.0
2022-06-14 11:30:00,241.72,242.05,241.23,241.75,20918.0,224.0088,224.3147,223.5547,224.0366,20918.0
2022-06-14 11:40:00,241.92,242.24,241.0,241.01,10600.0,224.1942,224.4907,223.3416,223.3509,10600.0
2022-06-14 11:50:00,240.83,241.06,240.45,240.79,13157.0,223.184,223.3972,222.8319,223.147,13157.0
2022-06-14 12:00:00,240.48,240.48,239.5,239.62,11208.0,222.8597,222.8597,221.9515,222.0627,11208.0
2022-06-14 12:10:00,239.7,239.79,238.94,239.32,9177.0,222.1368,222.2202,221.4325,221.7847,9177.0
2022-06-14 12:20:00,239.52,239.65,238.72,238.72,5049.0,221.97,222.0905,221.2286,221.2286,5049.0
2022-06-14 12:30:00,238.75,239.03,238.32,238.4,5106.0,221.2564,221.5159,220.858,220.9321,5106.0
2022-06-14 12:40:00,238.39,238.72,238.39,238.68,8249.0,220.9228,221.2286,220.9228,221.1916,8249.0
2022-06-14 12:50:00,238.54,238.89,238.48,238.88,3459.0,221.0618,221.3862,221.0062,221.3769,3459.0
2022-06-14 13:00:00,238.97,239.22,238.48,239.11,5377.0,221.4603,221.692,221.0062,221.5901,5377.0
2022-06-14 13:10:00,239.17,240.7,239.13,240.65,10174.0,221.6457,223.0636,221.6086,223.0172,10174.0
2022-06-14 13:20:00,240.86,241.47,240.82,241.1,14021.0,223.2118,223.7771,223.1748,223.4343,14021.0
2022-06-14 13:30:00,241.07,241.15,239.97,239.98,8197.0,223.4065,223.4806,222.3871,222.3963,8197.0
2022-06-14 13:40:00,239.68,239.82,239.23,239.44,6357.0,222.1183,222.248,221.7013,221.8959,6357.0
2022-06-14 13:50:00,239.46,239.68,239.26,239.31,6619.0,221.9144,222.1183,221.7291,221.7754,6619.0
2022-06-14 14:00:00,239.19,239.95,239.19,239.78,14211.0,221.6642,222.3685,221.6642,222.211,14211.0
2022-06-14 14:10:00,239.59,239.59,238.71,239.08,6451.0,222.0349,222.0349,221.2194,221.5623,6451.0
2022-06-14 14:20:00,238.97,239.21,238.69,238.79,4315.0,221.4603,221.6827,221.2008,221.2935,4315.0
2022-06-14 14:30:00,238.87,238.95,238.5,238.67,9269.0,221.3677,221.4418,221.0248,221.1823,9269.0
2022-06-14 14:40:00,238.74,238.74,237.77,237.85,5473.0,221.2472,221.2472,220.3483,220.4224,5473.0
2022-06-14 14:50:00,237.65,238.08,237.54,238.08,8198.0,220.237,220.6355,220.1351,220.6355,8198.0
2022-06-14 15:00:00,238.01,238.41,237.86,237.97,10002.0,220.5707,220.9414,220.4317,220.5336,10002.0
2022-06-14 15:10:00,238.02,238.24,237.59,237.68,12524.0,220.5799,220.7838,220.1814,220.2648,12524.0
2022-06-14 15:20:00,237.75,238.96,237.64,238.82,15142.0,220.3297,221.4511,220.2278,221.3213,15142.0
2022-06-14 15:30:00,238.83,240.22,238.82,240.1,22139.0,221.3306,222.6187,221.3213,222.5075,22139.0
2022-06-14 15:40:00,240.19,240.5,239.65,240.35,29534.0,222.5909,222.8782,222.0905,222.7392,29534.0
2022-06-14 15:50:00,240.36,240.39,238.95,239.29,97609.0,222.7485,222.7763,221.4418,221.7569,97609.0
2022-06-15 09:30:00,241.52,242.14,240.61,241.53,23221.0,223.8235,224.3981,222.9802,223.8328,23221.0
2022-06-15 09:40:00,241.29,242.56,241.29,242.53,7687.0,223.6103,224.7873,223.6103,224.7595,7687.0
2022-06-15 09:50:00,242.55,243.01,242.14,242.66,13509.0,224.778,225.2043,224.3981,224.88,13509.0
2022-06-15 10:00:00,242.63,243.71,242.34,243.45,12724.0,224.8522,225.853,224.5834,225.6121,12724.0
2022-06-15 10:10:00,243.53,244.41,243.12,243.12,12440.0,225.6862,226.5017,225.3062,225.3062,12440.0
2022-06-15 10:20:00,243.28,243.28,241.43,241.66,7214.0,225.4545,225.4545,223.7401,223.9532,7214.0
2022-06-15 10:30:00,241.85,242.02,241.5,241.84,5363.0,224.1293,224.2868,223.8049,224.12,5363.0
2022-06-15 10:40:00,241.78,241.94,241.36,241.69,7933.0,224.0644,224.2127,223.6752,223.981,7933.0
2022-06-15 10:50:00,241.79,241.83,240.67,241.55,19995.0,224.0737,224.1108,223.0358,223.8513,19995.0
2022-06-15 11:00:00,241.53,242.19,241.31,241.45,11535.0,223.8328,224.4444,223.6289,223.7586,11535.0
2022-06-15 11:10:00,241.42,241.42,240.01,240.02,5500.0,223.7308,223.7308,222.4241,222.4334,5500.0
2022-06-15 11:20:00,239.91,240.14,239.79,240.14,4161.0,222.3315,222.5446,222.2202,222.5446,4161.0
2022-06-15 11:30:00,240.4,241.18,240.4,240.9,10724.0,222.7855,223.5084,222.7855,223.2489,10724.0
2022-06-15 11:40:00,241.04,241.07,239.69,239.9,5883.0,223.3787,223.4065,222.1276,222.3222,5883.0
2022-06-15 11:50:00,239.83,239.83,239.33,239.72,3937.0,222.2573,222.2573,221.7939,222.1554,3937.0
2022-06-15 12:00:00,239.82,239.82,238.83,239.07,7398.0,222.248,222.248,221.3306,221.553,7398.0
2022-06-15 12:10:00,239.05,239.42,238.82,238.99,5797.0,221.5345,221.8774,221.3213,221.4789,5797.0
2022-06-15 12:20:00,238.92,239.26,238.86,239.02,2923.0,221.414,221.7291,221.3584,221.5067,2923.0
2022-06-15 12:30:00,239.25,239.29,238.53,238.68,3459.0,221.7198,221.7569,221.0526,221.1916,3459.0
2022-06-15 12:40:00,238.55,238.71,238.33,238.46,2143.0,221.0711,221.2194,220.8672,220.9877,2143.0
2022-06-15 12:50:00,238.46,238.51,237.74,237.93,3159.0,220.9877,221.034,220.3205,220.4965,3159.0
2022-06-15 13:00:00,237.59,238.34,237.58,237.78,19725.0,220.1814,220.8765,220.1722,220.3575,19725.0
2022-06-15 13:10:00,237.7,238.12,237.64,238.04,6595.0,220.2834,220.6726,220.2278,220.5985,6595.0
2022-06-15 13:20:00,238.12,238.77,238.09,238.77,6240.0,220.6726,221.275,220.6448,221.275,6240.0
2022-06-15 13:30:00,238.68,239.52,238.66,239.45,11484.0,221.1916,221.97,221.173,221.9052,11484.0
2022-06-15 13:40:00,239.53,239.96,238.47,238.47,12048.0,221.9793,222.3778,220.997,220.997,12048.0
2022-06-15 13:50:00,238.17,239.23,238.11,239.1,6472.0,220.7189,221.7013,220.6633,221.5808,6472.0
2022-06-15 14:00:00,238.98,239.9,236.71,237.66,13283.0,221.4696,222.3222,219.3659,220.2463,13283.0
2022-06-15 14:10:00,237.64,238.23,237.0,237.92,10626.0,220.2278,220.7745,219.6347,220.4873,10626.0
2022-06-15 14:20:00,238.01,238.51,237.01,237.84,13961.0,220.5707,221.034,219.6439,220.4131,13961.0
2022-06-15 14:30:00,237.81,239.25,236.11,238.79,15948.0,220.3853,221.7198,218.8099,221.2935,15948.0
2022-06-15 14:40:00,238.6,241.48,238.6,240.49,17613.0,221.1174,223.7864,221.1174,222.869,17613.0
2022-06-15 14:50:00,240.64,241.06,238.43,238.71,17165.0,223.008,223.3972,220.9599,221.2194,17165.0
2022-06-15 15:00:00,238.83,239.94,238.82,239.73,12192.0,221.3306,222.3593,221.3213,222.1646,12192.0
2022-06-15 15:10:00,239.81,239.96,238.88,239.31,14028.0,222.2388,222.3778,221.3769,221.7754,14028.0
2022-06-15 15:20:00,239.46,241.37,239.46,241.33,13532.0,221.9144,223.6845,221.9144,223.6474,13532.0
2022-06-15 15:30:00,241.46,242.69,241.09,241.38,25672.0,223.7679,224.9078,223.425,223.6937,25672.0
2022-06-15 15:40:00,241.22,241.5,239.27,239.95,55919.0,223.5455,223.8049,221.7383,222.3685,55919.0
2022-06-15 15:50:00,239.91,239.91,238.92,239.39,74632.0,222.3315,222.3315,221.414,221.8496,74632.0
2022-06-16 09:30:00,234.61,235.11,231.61,232.27,41539.0,217.4198,217.8832,214.6396,215.2512,41539.0
2022-06-16 09:40:00,232.21,233.79,231.97,233.56,9609.0,215.1956,216.6599,214.9732,216.4467,9609.0
2022-06-16 09:50:00,233.37,233.8,233.0,233.44,5536.0,216.2706,216.6691,215.9278,216.3355,5536.0
2022-06-16 10:00:00,233.65,234.31,233.24,234.28,8394.0,216.5301,217.1418,216.1502,217.114,8394.0
2022-06-16 10:10:00,234.33,234.33,233.29,233.33,5180.0,217.1603,217.1603,216.1965,216.2336,5180.0
2022-06-16 10:20:00,233.43,234.16,233.42,234.14,10489.0,216.3262,217.0028,216.317,216.9842,10489.0
2022-06-16 10:30:00,234.1,234.61,233.85,233.85,6901.0,216.9472,217.4198,216.7155,216.7155,6901.0
2022-06-16 10:40:00,233.61,233.8,232.07,232.08,5724.0,216.4931,216.6691,215.0659,215.0752,5724.0
2022-06-16 10:50:00,232.01,232.54,231.64,232.41,5426.0,215.0103,215.5015,214.6674,215.381,5426.0
2022-06-16 11:00:00,232.35,233.0,232.35,232.9,5432.0,215.3254,215.9278,215.3254,215.8351,5432.0
2022-06-16 11:10:00,232.89,233.91,232.89,233.82,9003.0,215.8258,216.7711,215.8258,216.6877,9003.0
2022-06-16 11:20:00,234.03,235.53,233.91,235.35,14103.0,216.8823,218.2724,216.7711,218.1056,14103.0
2022-06-16 11:30:00,235.3,236.16,234.82,236.16,12750.0,218.0592,218.8562,217.6144,218.8562,12750.0
2022-06-16 11:40:00,236.22,236.26,235.2,235.88,13563.0,218.9118,218.9489,217.9666,218.5967,13563.0
2022-06-16 11:50:00,236.0,236.1,235.14,235.41,9648.0,218.7079,218.8006,217.911,218.1612,9648.0
2022-06-16 12:00:00,235.54,235.91,235.12,235.25,17497.0,218.2816,218.6245,217.8924,218.0129,17497.0
2022-06-16 12:10:00,235.31,236.03,235.09,235.8,11230.0,218.0685,218.7357,217.8646,218.5226,11230.0
2022-06-16 12:20:00,235.76,236.51,235.69,236.51,9077.0,218.4855,219.1806,218.4207,219.1806,9077.0
2022-06-16 12:30:00,236.54,236.67,235.83,235.91,6350.0,219.2084,219.3289,218.5504,218.6245,6350.0
2022-06-16 12:40:00,235.91,236.28,235.7,235.87,12278.0,218.6245,218.9674,218.4299,218.5875,12278.0
2022-06-16 12:50:00,235.86,235.86,234.38,234.86,5098.0,218.5782,218.5782,217.2066,217.6515,5098.0
2022-06-16 13:00:00,234.96,235.27,234.57,235.16,9346.0,217.7441,218.0314,217.3827,217.9295,9346.0
2022-06-16 13:10:00,235.08,235.2,234.41,234.84,5501.0,217.8554,217.9666,217.2344,217.6329,5501.0
2022-06-16 13:20:00,234.53,235.35,234.19,235.06,8301.0,217.3457,218.1056,217.0306,217.8368,8301.0
2022-06-16 13:30:00,234.96,235.22,234.52,235.05,13748.0,217.7441,217.9851,217.3364,217.8276,13748.0
2022-06-16 13:40:00,235.18,235.22,234.06,234.49,10891.0,217.948,217.9851,216.9101,217.3086,10891.0
2022-06-16 13:50:00,234.54,234.65,233.54,233.54,8815.0,217.3549,217.4569,216.4282,216.4282,8815.0
2022-06-16 14:00:00,233.49,234.36,233.49,234.01,6760.0,216.3819,217.1881,216.3819,216.8638,6760.0
2022-06-16 14:10:00,234.1,234.45,234.1,234.38,4618.0,216.9472,217.2715,216.9472,217.2066,4618.0
2022-06-16 14:20:00,234.51,234.83,234.31,234.49,7131.0,217.3271,217.6237,217.1418,217.3086,7131.0
2022-06-16 14:30:00,234.47,234.83,234.33,234.65,6712.0,217.29,217.6237,217.1603,217.4569,6712.0
2022-06-16 14:40:00,235.08,235.43,233.8,233.8,7374.0,217.8554,218.1797,216.6691,216.6691,7374.0
2022-06-16 14:50:00,233.81,234.04,233.23,233.61,18009.0,216.6784,216.8916,216.1409,216.4931,18009.0
2022-06-16 15:00:00,233.67,234.53,233.67,234.52,8052.0,216.5487,217.3457,216.5487,217.3364,8052.0
2022-06-16 15:10:00,234.68,235.09,234.13,234.87,5281.0,217.4847,217.8646,216.975,217.6607,5281.0
2022-06-16 15:20:00,234.98,235.42,234.67,235.1,7137.0,217.7627,218.1704,217.4754,217.8739,7137.0
2022-06-16 15:30:00,235.02,235.06,234.08,234.69,11290.0,217.7997,217.8368,216.9286,217.4939,11290.0
2022-06-16 15:40:00,234.69,235.16,233.94,234.03,22273.0,217.4939,217.9295,216.7989,216.8823,22273.0
2022-06-16 15:50:00,234.07,235.31,234.07,235.15,88667.0,216.9194,218.0685,216.9194,217.9202,88667.0
2022-06-17 09:30:00,236.07,237.91,235.44,235.87,260065.0,218.7728,220.478,218.189,218.5875,260065.0
2022-06-17 09:40:00,236.04,236.99,234.69,235.08,16853.0,218.745,219.6254,217.4939,217.8554,16853.0
2022-06-17 09:50:00,235.17,235.93,234.57,234.57,11623.0,217.9388,218.6431,217.3827,217.3827,11623.0
2022-06-17 10:00:00,234.89,235.2,233.57,234.25,22615.0,217.6793,217.9666,216.456,217.0862,22615.0
2022-06-17 10:10:00,234.29,235.18,233.62,233.62,14994.0,217.1232,217.948,216.5023,216.5023,14994.0
2022-06-17 10:20:00,233.57,233.57,232.71,233.14,10835.0,216.456,216.456,215.659,216.0575,10835.0
2022-06-17 10:30:00,233.09,233.22,231.46,231.74,17618.0,216.0112,216.1316,214.5006,214.7601,17618.0
2022-06-17 10:40:00,231.78,232.09,230.51,231.1,13377.0,214.7971,215.0844,213.6202,214.167,13377.0
2022-06-17 10:50:00,231.02,231.75,230.88,231.51,9806.0,214.0928,214.7693,213.9631,214.5469,9806.0
2022-06-17 11:00:00,231.43,232.79,231.28,232.7,11932.0,214.4728,215.7331,214.3338,215.6497,11932.0
2022-06-17 11:10:00,232.63,233.47,232.4,233.3,7582.0,215.5849,216.3633,215.3717,216.2058,7582.0
2022-06-17 11:20:00,233.36,233.74,232.61,233.45,18900.0,216.2614,216.6135,215.5663,216.3448,18900.0
2022-06-17 11:30:00,233.56,234.5,233.56,234.25,18659.0,216.4467,217.3178,216.4467,217.0862,18659.0
2022-06-17 11:40:00,234.87,235.4,234.56,235.17,18227.0,217.6607,218.1519,217.3735,217.9388,18227.0
2022-06-17 11:50:00,235.45,235.96,234.91,235.5,25622.0,218.1982,218.6709,217.6978,218.2446,25622.0
2022-06-17 12:00:00,235.38,235.61,234.5,235.15,24775.0,218.1334,218.3465,217.3178,217.9202,24775.0
2022-06-17 12:10:00,235.22,236.24,235.03,235.9,23846.0,217.9851,218.9304,217.809,218.6153,23846.0
2022-06-17 12:20:00,236.02,236.64,235.73,236.2,20993.0,218.7265,219.301,218.4577,218.8933,20993.0
2022-06-17 12:30:00,236.09,236.34,235.65,236.33,14126.0,218.7913,219.023,218.3836,219.0138,14126.0
2022-06-17 12:40:00,236.43,236.43,235.44,235.83,20830.0,219.1064,219.1064,218.189,218.5504,20830.0
2022-06-17 12:50:00,235.76,235.82,235.16,235.39,12980.0,218.4855,218.5411,217.9295,218.1426,12980.0
2022-06-17 13:00:00,235.47,236.38,235.46,236.3,57196.0,218.2168,219.0601,218.2075,218.986,57196.0
2022-06-17 13:10:00,236.25,237.37,236.25,236.49,12549.0,218.9396,219.9776,218.9396,219.162,12549.0
2022-06-17 13:20:00,236.38,236.38,235.58,235.69,11782.0,219.0601,219.0601,218.3187,218.4207,11782.0
2022-06-17 13:30:00,235.82,236.19,235.43,235.87,8359.0,218.5411,218.884,218.1797,218.5875,8359.0
2022-06-17 13:40:00,236.04,236.4,235.35,235.75,6931.0,218.745,219.0786,218.1056,218.4763,6931.0
2022-06-17 13:50:00,235.85,236.67,235.85,236.16,8432.0,218.5689,219.3289,218.5689,218.8562,8432.0
2022-06-17 14:00:00,236.33,236.8,236.18,236.75,5098.0,219.0138,219.4493,218.8748,219.403,5098.0
2022-06-17 14:10:00,236.89,237.15,236.56,236.95,16993.0,219.5327,219.7737,219.2269,219.5883,16993.0
2022-06-17 14:20:00,237.04,237.25,236.52,236.64,7239.0,219.6717,219.8664,219.1898,219.301,7239.0
2022-06-17 14:30:00,236.54,237.33,236.26,237.33,10781.0,219.2084,219.9405,218.9489,219.9405,10781.0
2022-06-17 14:40:00,237.47,237.85,237.16,237.29,8670.0,220.0702,220.4224,219.7829,219.9034,8670.0
2022-06-17 14:50:00,237.29,237.42,236.59,236.83,12078.0,219.9034,220.0239,219.2547,219.4771,12078.0
2022-06-17 15:00:00,236.83,237.36,236.63,236.66,13407.0,219.4771,219.9683,219.2918,219.3196,13407.0
2022-06-17 15:10:00,236.68,236.72,235.64,236.64,19211.0,219.3381,219.3752,218.3743,219.301,19211.0
2022-06-17 15:20:00,236.64,237.97,236.64,237.95,17807.0,219.301,220.5336,219.301,220.5151,17807.0
2022-06-17 15:30:00,237.92,237.92,236.93,237.16,27905.0,220.4873,220.4873,219.5698,219.7829,27905.0
2022-06-17 15:40:00,237.06,237.07,236.23,236.35,20897.0,219.6903,219.6995,218.9211,219.0323,20897.0
2022-06-17 15:50:00,236.35,236.92,235.86,235.9,117702.0,219.0323,219.5605,218.5782,218.6153,117702.0
2022-06-21 09:30:00,238.4,239.23,237.52,237.95,24234.0,220.9321,221.7013,220.1166,220.5151,24234.0
2022-06-21 09:40:00,238.62,239.55,238.54,239.47,10611.0,221.136,221.9978,221.0618,221.9237,10611.0
2022-06-21 09:50:00,239.17,240.48,238.99,240.41,21592.0,221.6457,222.8597,221.4789,222.7948,21592.0
2022-06-21 10:00:00,240.36,240.36,239.43,239.47,12655.0,222.7485,222.7485,221.8866,221.9237,12655.0
2022-06-21 10:10:00,239.45,240.78,239.34,240.5,11357.0,221.9052,223.1377,221.8032,222.8782,11357.0
2022-06-21 10:20:00,240.44,241.2,240.41,240.86,10250.0,222.8226,223.5269,222.7948,223.2118,10250.0
2022-06-21 10:30:00,240.95,241.16,240.62,240.87,7480.0,223.2952,223.4899,222.9894,223.2211,7480.0
2022-06-21 10:40:00,240.83,240.87,240.21,240.69,6680.0,223.184,223.2211,222.6095,223.0543,6680.0
2022-06-21 10:50:00,240.71,241.32,240.55,241.31,8276.0,223.0728,223.6381,222.9246,223.6289,8276.0
2022-06-21 11:00:00,241.22,241.22,240.58,240.73,7744.0,223.5455,223.5455,222.9524,223.0914,7744.0
2022-06-21 11:10:00,240.77,240.89,240.19,240.19,8304.0,223.1284,223.2396,222.5909,222.5909,8304.0
2022-06-21 11:20:00,240.29,240.44,239.85,239.93,7216.0,222.6836,222.8226,222.2758,222.35,7216.0
2022-06-21 11:30:00,239.99,240.25,239.08,239.32,18996.0,222.4056,222.6465,221.5623,221.7847,18996.0
2022-06-21 11:40:00,239.26,239.33,238.69,238.93,8702.0,221.7291,221.7939,221.2008,221.4233,8702.0
2022-06-21 11:50:00,238.87,239.67,238.87,239.43,11613.0,221.3677,222.109,221.3677,221.8866,11613.0
2022-06-21 12:00:00,239.45,240.21,239.4,239.99,8296.0,221.9052,222.6095,221.8588,222.4056,8296.0
2022-06-21 12:10:00,239.99,240.19,239.58,239.94,10914.0,222.4056,222.5909,222.0256,222.3593,10914.0
2022-06-21 12:20:00,240.04,240.18,239.86,239.98,7404.0,222.4519,222.5817,222.2851,222.3963,7404.0
2022-06-21 12:30:00,240.06,240.46,239.82,240.33,9178.0,222.4705,222.8412,222.248,222.7207,9178.0
2022-06-21 12:40:00,240.15,240.22,239.89,240.17,10110.0,222.5539,222.6187,222.3129,222.5724,10110.0
2022-06-21 12:50:00,240.12,240.2,239.71,240.2,2971.0,222.5261,222.6002,222.1461,222.6002,2971.0
2022-06-21 13:00:00,240.23,240.45,239.94,240.44,7685.0,222.628,222.8319,222.3593,222.8226,7685.0
2022-06-21 13:10:00,240.44,240.46,239.9,239.9,5033.0,222.8226,222.8412,222.3222,222.3222,5033.0
2022-06-21 13:20:00,239.9,239.92,239.55,239.7,5823.0,222.3222,222.3407,221.9978,222.1368,5823.0
2022-06-21 13:30:00,239.75,240.02,239.75,239.88,4487.0,222.1832,222.4334,222.1832,222.3036,4487.0
2022-06-21 13:40:00,239.85,239.88,239.4,239.61,11712.0,222.2758,222.3036,221.8588,222.0534,11712.0
2022-06-21 13:50:00,239.57,239.73,239.26,239.26,5291.0,222.0164,222.1646,221.7291,221.7291,5291.0
2022-06-21 14:00:00,239.28,239.87,239.22,239.65,11036.0,221.7476,222.2944,221.692,222.0905,11036.0
2022-06-21 14:10:00,239.9,239.9,239.37,239.37,3812.0,222.3222,222.3222,221.831,221.831,3812.0
2022-06-21 14:20:00,239.31,239.43,239.02,239.28,4249.0,221.7754,221.8866,221.5067,221.7476,4249.0
2022-06-21 14:30:00,239.44,239.68,239.2,239.33,5310.0,221.8959,222.1183,221.6735,221.7939,5310.0
2022-06-21 14:40:00,239.22,239.83,239.22,239.62,8136.0,221.692,222.2573,221.692,222.0627,8136.0
2022-06-21 14:50:00,239.62,240.21,239.61,240.12,4048.0,222.0627,222.6095,222.0534,222.5261,4048.0
2022-06-21 15:00:00,240.26,241.08,240.26,240.93,16215.0,222.6558,223.4157,222.6558,223.2767,16215.0
2022-06-21 15:10:00,240.9,241.31,240.72,240.72,8995.0,223.2489,223.6289,223.0821,223.0821,8995.0
2022-06-21 15:20:00,240.71,241.03,240.51,240.99,11450.0,223.0728,223.3694,222.8875,223.3323,11450.0
2022-06-21 15:30:00,241.12,241.13,240.79,241.02,15516.0,223.4528,223.4621,223.147,223.3601,15516.0
2022-06-21 15:40:00,241.0,241.23,240.8,241.14,17423.0,223.3416,223.5547,223.1562,223.4713,17423.0
2022-06-21 15:50:00,241.23,241.37,240.94,241.02,80477.0,223.5547,223.6845,223.286,223.3601,80477.0
2022-06-22 09:30:00,236.38,237.7,235.24,237.1,21696.0,219.0601,220.2834,218.0036,219.7273,21696.0
2022-06-22 09:40:00,237.42,238.2,237.4,238.2,10680.0,220.0239,220.7467,220.0054,220.7467,10680.0
2022-06-22 09:50:00,238.2,238.71,237.33,237.44,10786.0,220.7467,221.2194,219.9405,220.0424,10786.0
2022-06-22 10:00:00,237.48,237.84,236.91,237.54,4074.0,220.0795,220.4131,219.5513,220.1351,4074.0
2022-06-22 10:10:00,237.65,238.89,237.42,238.89,19684.0,220.237,221.3862,220.0239,221.3862,19684.0
2022-06-22 10:20:00,239.16,240.62,239.16,239.86,9303.0,221.6364,222.9894,221.6364,222.2851,9303.0
2022-06-22 10:30:00,239.99,240.34,239.56,240.25,3208.0,222.4056,222.7299,222.0071,222.6465,3208.0
2022-06-22 10:40:00,240.2,240.2,238.27,239.65,36835.0,222.6002,222.6002,220.8116,222.0905,36835.0
2022-06-22 10:50:00,239.79,240.14,238.65,239.09,4714.0,222.2202,222.5446,221.1638,221.5715,4714.0
2022-06-22 11:00:00,238.98,239.36,238.77,239.1,24381.0,221.4696,221.8218,221.275,221.5808,24381.0
2022-06-22 11:10:00,238.95,239.05,238.11,238.55,17240.0,221.4418,221.5345,220.6633,221.0711,17240.0
2022-06-22 11:20:00,238.49,239.78,238.15,239.62,13480.0,221.0155,222.211,220.7004,222.0627,13480.0
2022-06-22 11:30:00,239.66,240.97,239.65,240.47,13826.0,222.0998,223.3138,222.0905,222.8504,13826.0
2022-06-22 11:40:00,240.44,240.44,238.88,239.17,3499.0,222.8226,222.8226,221.3769,221.6457,3499.0
2022-06-22 11:50:00,238.81,239.0,238.46,238.6,3767.0,221.312,221.4881,220.9877,221.1174,3767.0
2022-06-22 12:00:00,238.78,239.33,238.01,238.3,5102.0,221.2842,221.7939,220.5707,220.8394,5102.0
2022-06-22 12:10:00,238.43,238.73,238.35,238.73,2739.0,220.9599,221.2379,220.8858,221.2379,2739.0
2022-06-22 12:20:00,238.8,238.94,238.71,238.71,2873.0,221.3028,221.4325,221.2194,221.2194,2873.0
2022-06-22 12:30:00,238.78,239.11,238.45,238.6,5316.0,221.2842,221.5901,220.9784,221.1174,5316.0
2022-06-22 12:40:00,238.97,239.22,238.97,239.21,1198.0,221.4603,221.692,221.4603,221.6827,1198.0
2022-06-22 12:50:00,239.21,239.3,238.95,239.16,2669.0,221.6827,221.7661,221.4418,221.6364,2669.0
2022-06-22 13:00:00,239.19,239.22,238.64,238.84,2973.0,221.6642,221.692,221.1545,221.3399,2973.0
2022-06-22 13:10:00,238.72,239.15,238.72,239.15,4203.0,221.2286,221.6271,221.2286,221.6271,4203.0
2022-06-22 13:20:00,239.06,240.18,239.06,240.1,9401.0,221.5437,222.5817,221.5437,222.5075,9401.0
2022-06-22 13:30:00,240.22,240.37,239.65,240.19,8458.0,222.6187,222.7577,222.0905,222.5909,8458.0
2022-06-22 13:40:00,240.12,240.53,240.12,240.53,11330.0,222.5261,222.906,222.5261,222.906,11330.0
2022-06-22 13:50:00,240.62,240.84,240.37,240.41,11153.0,222.9894,223.1933,222.7577,222.7948,11153.0
2022-06-22 14:00:00,240.41,241.65,240.4,241.65,5828.0,222.7948,223.944,222.7855,223.944,5828.0
2022-06-22 14:10:00,241.6,241.61,241.23,241.46,2541.0,223.8976,223.9069,223.5547,223.7679,2541.0
2022-06-22 14:20:00,241.44,241.44,240.7,240.78,9684.0,223.7493,223.7493,223.0636,223.1377,9684.0
2022-06-22 14:30:00,240.89,241.18,240.82,241.08,3786.0,223.2396,223.5084,223.1748,223.4157,3786.0
2022-06-22 14:40:00,241.08,241.08,240.74,240.83,4054.0,223.4157,223.4157,223.1006,223.184,4054.0
2022-06-22 14:50:00,240.75,241.19,240.67,241.19,6598.0,223.1099,223.5177,223.0358,223.5177,6598.0
2022-06-22 15:00:00,241.26,241.48,240.99,241.16,5885.0,223.5825,223.7864,223.3323,223.4899,5885.0
2022-06-22 15:10:00,241.14,241.6,240.73,241.51,10643.0,223.4713,223.8976,223.0914,223.8142,10643.0
2022-06-22 15:20:00,241.63,241.87,241.19,241.27,10594.0,223.9254,224.1478,223.5177,223.5918,10594.0
2022-06-22 15:30:00,241.2,241.32,240.64,240.77,10009.0,223.5269,223.6381,223.008,223.1284,10009.0
2022-06-22 15:40:00,240.73,241.11,240.41,240.62,12938.0,223.0914,223.4435,222.7948,222.9894,12938.0
2022-06-22 15:50:00,240.58,241.24,240.32,241.0,89254.0,222.9524,223.564,222.7114,223.3416,89254.0
2022-06-23 09:30:00,240.47,241.78,240.36,241.48,22384.0,222.8504,224.0644,222.7485,223.7864,22384.0
2022-06-23 09:40:00,241.72,242.78,241.6,242.57,10080.0,224.0088,224.9912,223.8976,224.7965,10080.0
2022-06-23 09:50:00,242.61,242.61,240.98,242.06,14606.0,224.8336,224.8336,223.3231,224.3239,14606.0
2022-06-23 10:00:00,242.08,242.35,241.71,241.71,6710.0,224.3425,224.5927,223.9996,223.9996,6710.0
2022-06-23 10:10:00,241.79,241.96,241.4,241.66,5117.0,224.0737,224.2312,223.7123,223.9532,5117.0
2022-06-23 10:20:00,241.55,242.13,240.34,240.49,11071.0,223.8513,224.3888,222.7299,222.869,11071.0
2022-06-23 10:30:00,240.64,241.01,239.93,240.81,14305.0,223.008,223.3509,222.35,223.1655,14305.0
2022-06-23 10:40:00,240.86,241.55,240.33,241.35,13408.0,223.2118,223.8513,222.7207,223.6659,13408.0
2022-06-23 10:50:00,241.5,241.56,240.97,241.19,2100.0,223.8049,223.8606,223.3138,223.5177,2100.0
2022-06-23 11:00:00,241.22,241.58,240.85,241.05,6445.0,223.5455,223.8791,223.2026,223.3879,6445.0
2022-06-23 11:10:00,241.18,241.18,240.64,240.74,2591.0,223.5084,223.5084,223.008,223.1006,2591.0
2022-06-23 11:20:00,240.67,240.67,239.66,239.66,5078.0,223.0358,223.0358,222.0998,222.0998,5078.0
2022-06-23 11:30:00,239.8,241.23,239.8,240.86,24136.0,222.2295,223.5547,222.2295,223.2118,24136.0
2022-06-23 11:40:00,240.9,241.7,240.87,241.11,8566.0,223.2489,223.9903,223.2211,223.4435,8566.0
2022-06-23 11:50:00,241.04,241.42,240.85,241.08,8006.0,223.3787,223.7308,223.2026,223.4157,8006.0
2022-06-23 12:00:00,240.98,241.08,240.4,240.52,8085.0,223.3231,223.4157,222.7855,222.8968,8085.0
2022-06-23 12:10:00,240.4,240.79,240.23,240.63,7346.0,222.7855,223.147,222.628,222.9987,7346.0
2022-06-23 12:20:00,240.73,240.82,240.1,240.41,10140.0,223.0914,223.1748,222.5075,222.7948,10140.0
2022-06-23 12:30:00,240.42,240.52,239.65,239.83,5959.0,222.8041,222.8968,222.0905,222.2573,5959.0
2022-06-23 12:40:00,239.85,240.08,238.87,239.27,7756.0,222.2758,222.489,221.3677,221.7383,7756.0
2022-06-23 12:50:00,239.14,239.32,238.51,239.25,3737.0,221.6179,221.7847,221.034,221.7198,3737.0
2022-06-23 13:00:00,239.16,239.8,239.14,239.73,7662.0,221.6364,222.2295,221.6179,222.1646,7662.0
2022-06-23 13:10:00,239.74,240.05,239.74,239.93,6299.0,222.1739,222.4612,222.1739,222.35,6299.0
2022-06-23 13:20:00,239.92,240.04,239.26,239.28,10947.0,222.3407,222.4519,221.7291,221.7476,10947.0
2022-06-23 13:30:00,239.72,239.81,239.26,239.32,8696.0,222.1554,222.2388,221.7291,221.7847,8696.0
2022-06-23 13:40:00,239.43,239.6,239.14,239.4,11829.0,221.8866,222.0442,221.6179,221.8588,11829.0
2022-06-23 13:50:00,239.54,239.69,239.17,239.18,7359.0,221.9886,222.1276,221.6457,221.6549,7359.0
2022-06-23 14:00:00,239.11,239.78,238.99,239.78,5887.0,221.5901,222.211,221.4789,222.211,5887.0
2022-06-23 14:10:00,239.85,239.92,239.37,239.58,7019.0,222.2758,222.3407,221.831,222.0256,7019.0
2022-06-23 14:20:00,239.5,239.87,239.39,239.87,7359.0,221.9515,222.2944,221.8496,222.2944,7359.0
2022-06-23 14:30:00,239.8,240.54,239.69,240.4,8032.0,222.2295,222.9153,222.1276,222.7855,8032.0
2022-06-23 14:40:00,240.42,240.73,240.35,240.48,7673.0,222.8041,223.0914,222.7392,222.8597,7673.0
2022-06-23 14:50:00,240.58,240.59,240.06,240.26,6010.0,222.9524,222.9616,222.4705,222.6558,6010.0
2022-06-23 15:00:00,240.31,240.5,240.0,240.42,10184.0,222.7021,222.8782,222.4149,222.8041,10184.0
2022-06-23 15:10:00,240.45,240.85,240.34,240.76,8188.0,222.8319,223.2026,222.7299,223.1192,8188.0
2022-06-23 15:20:00,240.73,240.99,240.64,240.9,8198.0,223.0914,223.3323,223.008,223.2489,8198.0
2022-06-23 15:30:00,240.89,241.76,240.88,241.16,17425.0,223.2396,224.0459,223.2304,223.4899,17425.0
2022-06-23 15:40:00,241.15,241.55,240.88,241.21,42443.0,223.4806,223.8513,223.2304,223.5362,42443.0
2022-06-23 15:50:00,241.19,242.29,240.91,242.08,144793.0,223.5177,224.5371,223.2582,224.3425,144793.0
2022-06-24 09:30:00,244.88,246.37,243.95,244.13,26549.0,226.9373,228.3181,226.0754,226.2422,26549.0
2022-06-24 09:40:00,244.15,245.8,244.15,245.8,16336.0,226.2608,227.7899,226.2608,227.7899,16336.0
2022-06-24 09:50:00,245.83,246.31,245.46,245.87,11260.0,227.8177,228.2625,227.4748,227.8548,11260.0
2022-06-24 10:00:00,246.11,247.89,246.11,246.92,15910.0,228.0772,229.7267,228.0772,228.8278,15910.0
2022-06-24 10:10:00,246.58,247.64,246.28,247.53,8988.0,228.5127,229.4951,228.2347,229.3931,8988.0
2022-06-24 10:20:00,247.8,247.85,247.21,247.5,5071.0,229.6433,229.6897,229.0966,229.3653,5071.0
2022-06-24 10:30:00,247.41,248.21,247.36,248.06,12695.0,229.2819,230.0233,229.2356,229.8843,12695.0
2022-06-24 10:40:00,248.04,248.99,247.96,248.99,10351.0,229.8658,230.7461,229.7916,230.7461,10351.0
2022-06-24 10:50:00,249.06,249.37,248.58,249.15,16731.0,230.811,231.0983,230.3662,230.8944,16731.0
2022-06-24 11:00:00,249.11,249.79,248.23,248.24,16635.0,230.8574,231.4875,230.0418,230.0511,16635.0
2022-06-24 11:10:00,247.92,248.22,247.92,248.17,10763.0,229.7545,230.0326,229.7545,229.9862,10763.0
2022-06-24 11:20:00,248.26,249.09,248.26,248.94,8811.0,230.0696,230.8388,230.0696,230.6998,8811.0
2022-06-24 11:30:00,248.9,249.25,248.43,248.56,17960.0,230.6627,230.9871,230.2272,230.3477,17960.0
2022-06-24 11:40:00,248.6,248.85,248.19,248.39,12151.0,230.3847,230.6164,230.0048,230.1901,12151.0
2022-06-24 11:50:00,248.44,248.56,247.36,248.04,28044.0,230.2364,230.3477,229.2356,229.8658,28044.0
2022-06-24 12:00:00,247.8,248.39,247.64,248.16,20900.0,229.6433,230.1901,229.4951,229.977,20900.0
2022-06-24 12:10:00,248.16,249.01,248.09,248.92,15794.0,229.977,230.7647,229.9121,230.6813,15794.0
2022-06-24 12:20:00,248.9,248.99,248.22,248.22,4347.0,230.6627,230.7461,230.0326,230.0326,4347.0
2022-06-24 12:30:00,248.27,248.59,248.1,248.59,5390.0,230.0789,230.3755,229.9214,230.3755,5390.0
2022-06-24 12:40:00,248.67,249.13,248.67,248.73,4543.0,230.4496,230.8759,230.4496,230.5052,4543.0
2022-06-24 12:50:00,248.74,249.4,248.74,249.3,6268.0,230.5145,231.1261,230.5145,231.0334,6268.0
2022-06-24 13:00:00,249.28,249.64,249.28,249.64,3539.0,231.0149,231.3485,231.0149,231.3485,3539.0
2022-06-24 13:10:00,249.7,249.95,249.48,249.9,10811.0,231.4041,231.6358,231.2002,231.5895,10811.0
2022-06-24 13:20:00,249.87,250.55,249.87,250.55,10083.0,231.5617,232.1918,231.5617,232.1918,10083.0
2022-06-24 13:30:00,250.51,250.77,250.35,250.77,5914.0,232.1548,232.3957,232.0065,232.3957,5914.0
2022-06-24 13:40:00,250.75,251.46,250.72,251.2,9617.0,232.3772,233.0352,232.3494,232.7942,9617.0
2022-06-24 13:50:00,251.22,251.46,250.95,251.03,10002.0,232.8128,233.0352,232.5625,232.6367,10002.0
2022-06-24 14:00:00,251.11,251.41,251.08,251.33,8456.0,232.7108,232.9888,232.683,232.9147,8456.0
2022-06-24 14:10:00,251.47,251.61,251.33,251.61,6638.0,233.0444,233.1742,232.9147,233.1742,6638.0
2022-06-24 14:20:00,251.6,251.6,251.11,251.44,7325.0,233.1649,233.1649,232.7108,233.0166,7325.0
2022-06-24 14:30:00,251.49,251.87,251.45,251.77,5280.0,233.063,233.4151,233.0259,233.3225,5280.0
2022-06-24 14:40:00,251.68,252.03,251.62,251.97,10035.0,233.239,233.5634,233.1834,233.5078,10035.0
2022-06-24 14:50:00,252.03,252.42,251.86,252.31,12086.0,233.5634,233.9248,233.4059,233.8229,12086.0
2022-06-24 15:00:00,252.31,252.6,252.2,252.27,13699.0,233.8229,234.0916,233.7209,233.7858,13699.0
2022-06-24 15:10:00,252.02,252.08,251.55,251.63,11132.0,233.5541,233.6097,233.1186,233.1927,11132.0
2022-06-24 15:20:00,251.5,251.62,250.67,251.13,24542.0,233.0722,233.1834,232.3031,232.7293,24542.0
2022-06-24 15:30:00,251.16,251.7,251.07,251.7,19957.0,232.7571,233.2576,232.6737,233.2576,19957.0
2022-06-24 15:40:00,251.7,251.75,251.11,251.27,34817.0,233.2576,233.3039,232.7108,232.8591,34817.0
2022-06-24 15:50:00,251.31,252.16,251.3,252.16,136232.0,232.8962,233.6839,232.8869,233.6839,136232.0
2022-06-27 09:30:00,251.42,252.7,251.18,252.06,33939.0,232.9981,234.1843,232.7757,233.5912,33939.0
2022-06-27 09:40:00,252.06,252.06,248.67,249.98,27058.0,233.5912,233.5912,230.4496,231.6636,27058.0
2022-06-27 09:50:00,250.19,250.99,249.87,249.9,20474.0,231.8582,232.5996,231.5617,231.5895,20474.0
2022-06-27 10:00:00,249.69,250.97,249.14,249.14,14815.0,231.3949,232.5811,230.8852,230.8852,14815.0
2022-06-27 10:10:00,249.12,249.12,247.35,247.58,15990.0,230.8666,230.8666,229.2263,229.4395,15990.0
2022-06-27 10:20:00,247.71,248.34,247.57,247.84,7427.0,229.5599,230.1438,229.4302,229.6804,7427.0
2022-06-27 10:30:00,247.79,248.09,247.48,248.09,7906.0,229.6341,229.9121,229.3468,229.9121,7906.0
2022-06-27 10:40:00,247.98,248.8,247.79,248.62,8608.0,229.8102,230.5701,229.6341,230.4033,8608.0
2022-06-27 10:50:00,248.58,248.92,248.3,248.33,3768.0,230.3662,230.6813,230.1067,230.1345,3768.0
2022-06-27 11:00:00,248.18,248.18,247.51,247.79,7916.0,229.9955,229.9955,229.3746,229.6341,7916.0
2022-06-27 11:10:00,247.79,248.29,247.66,248.16,5895.0,229.6341,230.0974,229.5136,229.977,5895.0
2022-06-27 11:20:00,248.63,248.98,248.33,248.84,8351.0,230.4125,230.7369,230.1345,230.6071,8351.0
2022-06-27 11:30:00,248.84,248.84,248.47,248.66,6594.0,230.6071,230.6071,230.2642,230.4403,6594.0
2022-06-27 11:40:00,248.67,248.95,248.56,248.84,2956.0,230.4496,230.7091,230.3477,230.6071,2956.0
2022-06-27 11:50:00,248.84,249.04,248.76,248.99,3549.0,230.6071,230.7925,230.533,230.7461,3549.0
2022-06-27 12:00:00,249.04,249.14,248.21,248.47,3794.0,230.7925,230.8852,230.0233,230.2642,3794.0
2022-06-27 12:10:00,248.46,248.6,248.26,248.6,7884.0,230.255,230.3847,230.0696,230.3847,7884.0
2022-06-27 12:20:00,248.63,248.78,248.2,248.33,5633.0,230.4125,230.5515,230.014,230.1345,5633.0
2022-06-27 12:30:00,248.26,248.33,247.54,247.54,18303.0,230.0696,230.1345,229.4024,229.4024,18303.0
2022-06-27 12:40:00,247.55,247.6,247.04,247.37,9582.0,229.4117,229.458,228.939,229.2448,9582.0
2022-06-27 12:50:00,247.32,247.52,247.2,247.37,2678.0,229.1985,229.3839,229.0873,229.2448,2678.0
2022-06-27 13:00:00,247.49,247.49,246.7,246.95,6657.0,229.3561,229.3561,228.6239,228.8556,6657.0
2022-06-27 13:10:00,247.03,247.66,247.02,247.6,6134.0,228.9298,229.5136,228.9205,229.458,6134.0
2022-06-27 13:20:00,247.45,247.58,247.05,247.28,4738.0,229.319,229.4395,228.9483,229.1614,4738.0
2022-06-27 13:30:00,247.12,247.12,246.87,247.05,3794.0,229.0132,229.0132,228.7815,228.9483,3794.0
2022-06-27 13:40:00,247.05,247.08,246.71,246.95,4426.0,228.9483,228.9761,228.6332,228.8556,4426.0
2022-06-27 13:50:00,247.0,247.31,246.85,246.85,7036.0,228.902,229.1892,228.7629,228.7629,7036.0
2022-06-27 14:00:00,246.93,246.93,246.43,246.69,7554.0,228.8371,228.8371,228.3737,228.6147,7554.0
2022-06-27 14:10:00,246.78,247.09,246.52,247.08,6768.0,228.6981,228.9854,228.4571,228.9761,6768.0
2022-06-27 14:20:00,247.08,247.08,246.86,246.91,1770.0,228.9761,228.9761,228.7722,228.8186,1770.0
2022-06-27 14:30:00,246.91,247.43,246.78,247.3,7296.0,228.8186,229.3004,228.6981,229.18,7296.0
2022-06-27 14:40:00,247.29,247.31,247.01,247.25,3039.0,229.1707,229.1892,228.9112,229.1336,3039.0
2022-06-27 14:50:00,247.03,247.13,246.76,246.96,5192.0,228.9298,229.0224,228.6795,228.8649,5192.0
2022-06-27 15:00:00,246.71,246.78,246.07,246.34,8146.0,228.6332,228.6981,228.0401,228.2903,8146.0
2022-06-27 15:10:00,246.23,247.0,246.23,247.0,6962.0,228.1884,228.902,228.1884,228.902,6962.0
2022-06-27 15:20:00,246.92,247.11,246.69,247.01,6838.0,228.8278,229.0039,228.6147,228.9112,6838.0
2022-06-27 15:30:00,246.96,246.96,246.06,246.13,12595.0,228.8649,228.8649,228.0308,228.0957,12595.0
2022-06-27 15:40:00,246.16,246.8,246.04,246.54,23380.0,228.1235,228.7166,228.0123,228.4757,23380.0
2022-06-27 15:50:00,246.42,246.44,245.68,246.18,55523.0,228.3645,228.383,227.6787,228.142,55523.0
2022-06-28 09:30:00,245.89,248.5,245.89,248.5,15837.0,227.8733,230.292,227.8733,230.292,15837.0
2022-06-28 09:40:00,248.26,248.46,247.32,247.4,7929.0,230.0696,230.255,229.1985,229.2726,7929.0
2022-06-28 09:50:00,247.39,247.87,247.03,247.07,11797.0,229.2634,229.7082,228.9298,228.9668,11797.0
2022-06-28 10:00:00,247.42,247.68,247.12,247.48,5965.0,229.2912,229.5321,229.0132,229.3468,5965.0
2022-06-28 10:10:00,247.33,247.38,246.75,247.0,6454.0,229.2078,229.2541,228.6703,228.902,6454.0
2022-06-28 10:20:00,247.03,247.03,246.26,246.76,4889.0,228.9298,228.9298,228.2162,228.6795,4889.0
2022-06-28 10:30:00,246.72,247.56,246.42,247.4,20712.0,228.6425,229.4209,228.3645,229.2726,20712.0
2022-06-28 10:40:00,247.52,247.82,247.09,247.42,7640.0,229.3839,229.6619,228.9854,229.2912,7640.0
2022-06-28 10:50:00,247.41,247.41,246.9,247.06,6025.0,229.2819,229.2819,228.8093,228.9576,6025.0
2022-06-28 11:00:00,246.9,247.16,246.85,246.85,3479.0,228.8093,229.0502,228.7629,228.7629,3479.0
2022-06-28 11:10:00,246.82,247.07,246.64,246.71,4201.0,228.7351,228.9668,228.5683,228.6332,4201.0
2022-06-28 11:20:00,246.78,246.78,246.04,246.11,11213.0,228.6981,228.6981,228.0123,228.0772,11213.0
2022-06-28 11:30:00,246.11,246.58,245.77,245.77,8687.0,228.0772,228.5127,227.7621,227.7621,8687.0
2022-06-28 11:40:00,245.77,245.87,245.26,245.6,8612.0,227.7621,227.8548,227.2894,227.6045,8612.0
2022-06-28 11:50:00,245.67,245.7,245.26,245.35,12901.0,227.6694,227.6972,227.2894,227.3729,12901.0
2022-06-28 12:00:00,245.35,245.4,244.42,245.18,2882.0,227.3729,227.4192,226.511,227.2153,2882.0
2022-06-28 12:10:00,245.23,245.7,245.12,245.53,5483.0,227.2616,227.6972,227.1597,227.5397,5483.0
2022-06-28 12:20:00,245.67,246.24,245.57,246.17,6322.0,227.6694,228.1976,227.5767,228.1328,6322.0
2022-06-28 12:30:00,246.18,246.25,245.85,245.94,6069.0,228.142,228.2069,227.8362,227.9196,6069.0
2022-06-28 12:40:00,246.01,246.36,245.82,246.06,7763.0,227.9845,228.3089,227.8084,228.0308,7763.0
2022-06-28 12:50:00,246.06,246.06,245.14,245.41,10025.0,228.0308,228.0308,227.1782,227.4285,10025.0
2022-06-28 13:00:00,245.26,245.3,244.13,244.13,6677.0,227.2894,227.3265,226.2422,226.2422,6677.0
2022-06-28 13:10:00,244.15,244.4,244.01,244.13,3458.0,226.2608,226.4925,226.131,226.2422,3458.0
2022-06-28 13:20:00,244.12,244.41,243.82,244.34,3447.0,226.233,226.5017,225.955,226.4369,3447.0
2022-06-28 13:30:00,244.3,244.3,243.52,243.8,7296.0,226.3998,226.3998,225.6769,225.9364,7296.0
2022-06-28 13:40:00,243.83,244.04,243.63,243.63,4409.0,225.9642,226.1588,225.7789,225.7789,4409.0
2022-06-28 13:50:00,243.71,243.93,243.69,243.69,2753.0,225.853,226.0569,225.8345,225.8345,2753.0
2022-06-28 14:00:00,243.6,244.13,243.37,243.37,4492.0,225.7511,226.2422,225.5379,225.5379,4492.0
2022-06-28 14:10:00,243.34,243.34,242.68,242.83,4014.0,225.5101,225.5101,224.8985,225.0375,4014.0
2022-06-28 14:20:00,242.8,243.11,242.75,243.11,6355.0,225.0097,225.297,224.9634,225.297,6355.0
2022-06-28 14:30:00,243.03,243.03,242.49,242.49,6402.0,225.2228,225.2228,224.7224,224.7224,6402.0
2022-06-28 14:40:00,242.42,243.13,242.36,243.13,5052.0,224.6575,225.3155,224.6019,225.3155,5052.0
2022-06-28 14:50:00,243.05,243.07,242.48,242.59,3226.0,225.2414,225.2599,224.7131,224.8151,3226.0
2022-06-28 15:00:00,242.4,242.52,242.12,242.25,6618.0,224.639,224.7502,224.3795,224.5,6618.0
2022-06-28 15:10:00,242.41,242.74,242.24,242.58,16583.0,224.6483,224.9541,224.4907,224.8058,16583.0
2022-06-28 15:20:00,242.44,242.91,242.31,242.36,6289.0,224.6761,225.1116,224.5556,224.6019,6289.0
2022-06-28 15:30:00,242.47,242.53,242.03,242.23,9548.0,224.7039,224.7595,224.2961,224.4815,9548.0
2022-06-28 15:40:00,242.28,242.29,241.91,242.21,15876.0,224.5278,224.5371,224.1849,224.4629,15876.0
2022-06-28 15:50:00,242.34,242.69,242.1,242.57,54506.0,224.5834,224.9078,224.361,224.7965,54506.0
2022-06-29 09:30:00,242.13,242.49,241.63,242.0,19060.0,224.3888,224.7224,223.9254,224.2683,19060.0
2022-06-29 09:40:00,242.0,242.14,241.68,241.77,12751.0,224.2683,224.3981,223.9718,224.0552,12751.0
2022-06-29 09:50:00,241.87,242.84,241.73,241.74,12258.0,224.1478,225.0468,224.0181,224.0274,12258.0
2022-06-29 10:00:00,241.93,243.54,241.88,243.28,12595.0,224.2034,225.6955,224.1571,225.4545,12595.0
2022-06-29 10:10:00,243.21,243.21,241.73,241.75,7680.0,225.3897,225.3897,224.0181,224.0366,7680.0
2022-06-29 10:20:00,241.83,241.87,241.31,241.33,4990.0,224.1108,224.1478,223.6289,223.6474,4990.0
2022-06-29 10:30:00,241.16,242.08,240.83,241.3,11231.0,223.4899,224.3425,223.184,223.6196,11231.0
2022-06-29 10:40:00,241.24,241.8,241.15,241.42,4751.0,223.564,224.083,223.4806,223.7308,4751.0
2022-06-29 10:50:00,241.58,241.84,241.41,241.83,9987.0,223.8791,224.12,223.7215,224.1108,9987.0
2022-06-29 11:00:00,241.7,241.7,241.06,241.06,4113.0,223.9903,223.9903,223.3972,223.3972,4113.0
2022-06-29 11:10:00,241.1,241.4,240.68,240.76,2141.0,223.4343,223.7123,223.045,223.1192,2141.0
2022-06-29 11:20:00,240.78,240.78,240.1,240.68,6328.0,223.1377,223.1377,222.5075,223.045,6328.0
2022-06-29 11:30:00,240.66,242.19,240.66,242.04,8143.0,223.0265,224.4444,223.0265,224.3054,8143.0
2022-06-29 11:40:00,242.03,242.36,241.79,242.16,14879.0,224.2961,224.6019,224.0737,224.4166,14879.0
2022-06-29 11:50:00,242.21,242.96,242.21,242.57,5692.0,224.4629,225.158,224.4629,224.7965,5692.0
2022-06-29 12:00:00,242.9,243.03,242.24,242.61,9249.0,225.1024,225.2228,224.4907,224.8336,9249.0
2022-06-29 12:10:00,242.45,242.54,242.19,242.22,3595.0,224.6853,224.7687,224.4444,224.4722,3595.0
2022-06-29 12:20:00,242.27,242.38,241.25,241.42,3910.0,224.5185,224.6205,223.5733,223.7308,3910.0
2022-06-29 12:30:00,241.45,242.04,241.23,242.04,3562.0,223.7586,224.3054,223.5547,224.3054,3562.0
2022-06-29 12:40:00,242.01,242.16,241.5,241.6,3698.0,224.2776,224.4166,223.8049,223.8976,3698.0
2022-06-29 12:50:00,241.6,241.98,241.43,241.91,9743.0,223.8976,224.2498,223.7401,224.1849,9743.0
2022-06-29 13:00:00,242.0,242.45,241.82,242.45,4598.0,224.2683,224.6853,224.1015,224.6853,4598.0
2022-06-29 13:10:00,242.71,242.8,241.97,242.04,10006.0,224.9263,225.0097,224.2405,224.3054,10006.0
2022-06-29 13:20:00,241.97,242.46,241.95,242.46,5330.0,224.2405,224.6946,224.222,224.6946,5330.0
2022-06-29 13:30:00,242.48,242.48,242.07,242.35,6916.0,224.7131,224.7131,224.3332,224.5927,6916.0
2022-06-29 13:40:00,242.34,242.81,242.23,242.66,6036.0,224.5834,225.019,224.4815,224.88,6036.0
2022-06-29 13:50:00,242.64,242.91,242.41,242.84,14983.0,224.8614,225.1116,224.6483,225.0468,14983.0
2022-06-29 14:00:00,242.86,243.45,242.81,243.13,13013.0,225.0653,225.6121,225.019,225.3155,13013.0
2022-06-29 14:10:00,243.08,243.53,243.07,243.38,10765.0,225.2692,225.6862,225.2599,225.5472,10765.0
2022-06-29 14:20:00,243.28,243.59,243.14,243.59,4792.0,225.4545,225.7418,225.3248,225.7418,4792.0
2022-06-29 14:30:00,243.61,243.67,242.85,242.85,11628.0,225.7603,225.816,225.056,225.056,11628.0
2022-06-29 14:40:00,242.8,242.96,242.57,242.92,9127.0,225.0097,225.158,224.7965,225.1209,9127.0
2022-06-29 14:50:00,242.81,243.21,242.76,242.96,8786.0,225.019,225.3897,224.9726,225.158,8786.0
2022-06-29 15:00:00,243.04,243.29,242.64,242.97,12903.0,225.2321,225.4638,224.8614,225.1672,12903.0
2022-06-29 15:10:00,243.18,243.75,242.84,243.67,5684.0,225.3619,225.8901,225.0468,225.816,5684.0
2022-06-29 15:20:00,243.61,244.07,243.49,243.98,14120.0,225.7603,226.1866,225.6491,226.1032,14120.0
2022-06-29 15:30:00,244.01,244.06,243.08,243.08,12528.0,226.131,226.1774,225.2692,225.2692,12528.0
2022-06-29 15:40:00,243.12,243.4,242.91,243.13,16525.0,225.3062,225.5657,225.1116,225.3155,16525.0
2022-06-29 15:50:00,243.16,243.85,242.94,243.13,58547.0,225.3433,225.9828,225.1394,225.3155,58547.0
2022-06-30 09:30:00,237.65,238.33,235.49,235.51,19589.0,221.7207,222.3551,219.7055,219.7241,19589.0
2022-06-30 09:40:00,235.49,235.92,234.62,235.48,16171.0,219.7055,220.1066,218.8938,219.6961,16171.0
2022-06-30 09:50:00,235.36,235.54,234.53,234.84,8466.0,219.5842,219.7521,218.8098,219.099,8466.0
2022-06-30 10:00:00,234.93,235.19,233.82,235.09,5975.0,219.183,219.4256,218.1474,219.3323,5975.0
2022-06-30 10:10:00,235.28,235.28,234.62,235.0,4118.0,219.5095,219.5095,218.8938,219.2483,4118.0
2022-06-30 10:20:00,234.84,235.19,234.26,234.46,5321.0,219.099,219.4256,218.5579,218.7445,5321.0
2022-06-30 10:30:00,234.33,235.93,234.3,235.49,8740.0,218.6232,220.116,218.5952,219.7055,8740.0
2022-06-30 10:40:00,235.42,236.37,235.21,236.37,10241.0,219.6402,220.5265,219.4442,220.5265,10241.0
2022-06-30 10:50:00,236.41,236.41,235.77,236.28,4900.0,220.5638,220.5638,219.9667,220.4425,4900.0
2022-06-30 11:00:00,236.18,236.79,236.01,236.79,6554.0,220.3492,220.9183,220.1906,220.9183,6554.0
2022-06-30 11:10:00,236.93,237.19,236.49,237.05,5937.0,221.0489,221.2915,220.6384,221.1609,5937.0
2022-06-30 11:20:00,237.0,238.93,236.99,238.24,14286.0,221.1142,222.9149,221.1049,222.2711,14286.0
2022-06-30 11:30:00,238.43,239.21,237.89,239.21,11505.0,222.4484,223.1761,221.9446,223.1761,11505.0
2022-06-30 11:40:00,239.17,239.91,239.08,239.76,16047.0,223.1388,223.8292,223.0548,223.6892,16047.0
2022-06-30 11:50:00,239.63,240.46,239.55,240.25,8723.0,223.568,224.3423,223.4933,224.1464,8723.0
2022-06-30 12:00:00,240.36,240.55,240.07,240.07,12758.0,224.249,224.4263,223.9785,223.9785,12758.0
2022-06-30 12:10:00,239.96,240.0,239.55,239.74,7671.0,223.8758,223.9132,223.4933,223.6706,7671.0
2022-06-30 12:20:00,239.76,240.8,239.4,240.55,8017.0,223.6892,224.6595,223.3534,224.4263,8017.0
2022-06-30 12:30:00,240.84,241.22,240.45,240.64,7028.0,224.6969,225.0514,224.333,224.5103,7028.0
2022-06-30 12:40:00,240.56,241.15,240.43,240.69,7035.0,224.4356,224.9861,224.3143,224.5569,7035.0
2022-06-30 12:50:00,240.72,241.12,240.65,240.93,4346.0,224.5849,224.9581,224.5196,224.7808,4346.0
2022-06-30 13:00:00,241.15,241.24,240.37,240.37,3830.0,224.9861,225.07,224.2584,224.2584,3830.0
2022-06-30 13:10:00,240.59,240.59,239.46,239.71,22576.0,224.4636,224.4636,223.4094,223.6426,22576.0
2022-06-30 13:20:00,239.71,240.9,239.62,240.9,12284.0,223.6426,224.7528,223.5586,224.7528,12284.0
2022-06-30 13:30:00,240.84,241.76,240.84,241.66,7822.0,224.6969,225.5552,224.6969,225.4619,7822.0
2022-06-30 13:40:00,241.86,241.99,241.03,241.6,4039.0,225.6485,225.7698,224.8741,225.4059,4039.0
2022-06-30 13:50:00,241.6,242.01,241.43,241.46,5413.0,225.4059,225.7884,225.2473,225.2753,5413.0
2022-06-30 14:00:00,241.39,241.61,240.79,240.79,5505.0,225.21,225.4152,224.6502,224.6502,5505.0
2022-06-30 14:10:00,240.87,241.32,240.71,241.11,6106.0,224.7248,225.1447,224.5756,224.9488,6106.0
2022-06-30 14:20:00,241.12,241.12,240.09,240.57,3296.0,224.9581,224.9581,223.9971,224.445,3296.0
2022-06-30 14:30:00,240.73,240.92,240.47,240.92,3814.0,224.5942,224.7715,224.3517,224.7715,3814.0
2022-06-30 14:40:00,240.97,241.0,240.16,240.16,19795.0,224.8181,224.8461,224.0624,224.0624,19795.0
2022-06-30 14:50:00,240.15,240.18,239.59,239.88,11086.0,224.0531,224.0811,223.5306,223.8012,11086.0
2022-06-30 15:00:00,239.9,240.04,238.91,238.99,6632.0,223.8199,223.9505,222.8962,222.9709,6632.0
2022-06-30 15:10:00,239.01,239.27,238.84,238.98,5599.0,222.9895,223.2321,222.8309,222.9615,5599.0
2022-06-30 15:20:00,238.93,239.91,238.91,239.84,8418.0,222.9149,223.8292,222.8962,223.7639,8418.0
2022-06-30 15:30:00,239.86,240.45,239.76,240.01,11734.0,223.7825,224.333,223.6892,223.9225,11734.0
2022-06-30 15:40:00,240.08,240.31,239.23,240.05,31754.0,223.9878,224.2024,223.1948,223.9598,31754.0
2022-06-30 15:50:00,239.99,240.72,239.58,240.54,141146.0,223.9038,224.5849,223.5213,224.417,141146.0
2022-07-01 09:30:00,238.94,239.51,238.06,238.51,16406.0,222.9242,223.456,222.1032,222.523,16406.0
2022-07-01 09:40:00,238.56,241.42,238.56,241.16,4690.0,222.5697,225.238,222.5697,224.9954,4690.0
2022-07-01 09:50:00,241.31,241.55,240.53,241.0,6261.0,225.1354,225.3593,224.4076,224.8461,6261.0
2022-07-01 10:00:00,241.24,241.72,239.45,239.49,10587.0,225.07,225.5179,223.4,223.4373,10587.0
2022-07-01 10:10:00,239.42,239.42,238.19,238.5,9867.0,223.372,223.372,222.2245,222.5137,9867.0
2022-07-01 10:20:00,238.75,238.75,237.81,237.81,9440.0,222.7469,222.7469,221.87,221.87,9440.0
2022-07-01 10:30:00,237.72,238.11,237.66,238.0,9742.0,221.786,222.1498,221.73,222.0472,9742.0
2022-07-01 10:40:00,238.0,238.84,237.78,238.49,8088.0,222.0472,222.8309,221.842,222.5044,8088.0
2022-07-01 10:50:00,238.25,239.14,238.0,238.65,16822.0,222.2805,223.1108,222.0472,222.6536,16822.0
2022-07-01 11:00:00,238.45,239.2,238.32,239.2,11585.0,222.4671,223.1668,222.3458,223.1668,11585.0
2022-07-01 11:10:00,239.44,239.86,239.05,239.66,7912.0,223.3907,223.7825,223.0268,223.5959,7912.0
2022-07-01 11:20:00,239.47,239.56,238.66,238.73,7811.0,223.4187,223.5027,222.663,222.7283,7811.0
2022-07-01 11:30:00,238.78,239.31,238.63,239.23,12414.0,222.7749,223.2694,222.635,223.1948,12414.0
2022-07-01 11:40:00,239.27,239.74,239.16,239.2,3627.0,223.2321,223.6706,223.1295,223.1668,3627.0
2022-07-01 11:50:00,239.01,239.01,238.04,238.52,7305.0,222.9895,222.9895,222.0845,222.5324,7305.0
2022-07-01 12:00:00,238.59,239.05,238.47,239.0,9550.0,222.5977,223.0268,222.4857,222.9802,9550.0
2022-07-01 12:10:00,238.99,239.7,238.58,239.55,6476.0,222.9709,223.6333,222.5883,223.4933,6476.0
2022-07-01 12:20:00,239.47,240.08,239.44,239.59,4533.0,223.4187,223.9878,223.3907,223.5306,4533.0
2022-07-01 12:30:00,239.55,239.78,239.22,239.23,6818.0,223.4933,223.7079,223.1854,223.1948,6818.0
2022-07-01 12:40:00,239.19,239.49,239.08,239.19,5714.0,223.1575,223.4373,223.0548,223.1575,5714.0
2022-07-01 12:50:00,239.41,240.12,239.25,239.25,16515.0,223.3627,224.0251,223.2134,223.2134,16515.0
2022-07-01 13:00:00,239.3,239.47,239.15,239.34,2624.0,223.2601,223.4187,223.1201,223.2974,2624.0
2022-07-01 13:10:00,239.45,239.77,239.28,239.55,6944.0,223.4,223.6986,223.2414,223.4933,6944.0
2022-07-01 13:20:00,239.64,239.78,239.28,239.72,4635.0,223.5773,223.7079,223.2414,223.6519,4635.0
2022-07-01 13:30:00,239.82,240.16,239.3,239.91,8230.0,223.7452,224.0624,223.2601,223.8292,8230.0
2022-07-01 13:40:00,239.91,240.29,239.75,240.29,5592.0,223.8292,224.1837,223.6799,224.1837,5592.0
2022-07-01 13:50:00,240.3,240.61,239.99,240.05,11381.0,224.1931,224.4823,223.9038,223.9598,11381.0
2022-07-01 14:00:00,240.12,240.25,239.84,239.93,3929.0,224.0251,224.1464,223.7639,223.8479,3929.0
2022-07-01 14:10:00,239.87,240.69,239.78,240.63,5205.0,223.7919,224.5569,223.7079,224.5009,5205.0
2022-07-01 14:20:00,240.8,241.34,240.57,240.82,10995.0,224.6595,225.1633,224.445,224.6782,10995.0
2022-07-01 14:30:00,240.86,241.46,240.82,241.46,3563.0,224.7155,225.2753,224.6782,225.2753,3563.0
2022-07-01 14:40:00,241.46,241.71,241.26,241.64,6130.0,225.2753,225.5085,225.0887,225.4432,6130.0
2022-07-01 14:50:00,241.63,241.7,241.32,241.62,3187.0,225.4339,225.4992,225.1447,225.4246,3187.0
2022-07-01 15:00:00,241.68,241.68,241.03,241.64,4484.0,225.4806,225.4806,224.8741,225.4432,4484.0
2022-07-01 15:10:00,241.67,242.1,241.57,241.88,6667.0,225.4712,225.8724,225.3779,225.6671,6667.0
2022-07-01 15:20:00,241.91,241.96,241.56,241.88,8951.0,225.6951,225.7418,225.3686,225.6671,8951.0
2022-07-01 15:30:00,241.87,242.44,241.84,242.04,16936.0,225.6578,226.1896,225.6298,225.8164,16936.0
2022-07-01 15:40:00,242.11,242.53,242.05,242.46,18082.0,225.8817,226.2736,225.8258,226.2083,18082.0
2022-07-01 15:50:00,242.48,242.79,241.84,242.63,69043.0,226.2269,226.5162,225.6298,226.3669,69043.0
2022-07-05 09:30:00,238.0,238.59,236.33,236.81,48819.0,222.0472,222.5977,220.4892,220.937,48819.0
2022-07-05 09:40:00,236.77,237.57,236.47,237.41,29434.0,220.8997,221.646,220.6198,221.4968,29434.0
2022-07-05 09:50:00,237.42,237.68,236.92,237.17,26514.0,221.5061,221.7487,221.0396,221.2729,26514.0
2022-07-05 10:00:00,237.14,237.95,236.45,237.1,14800.0,221.2449,222.0006,220.6011,221.2075,14800.0
2022-07-05 10:10:00,237.03,237.54,236.7,236.78,17233.0,221.1422,221.6181,220.8344,220.909,17233.0
2022-07-05 10:20:00,236.92,237.53,236.77,237.3,14157.0,221.0396,221.6087,220.8997,221.3941,14157.0
2022-07-05 10:30:00,237.22,237.5,236.79,237.03,6252.0,221.3195,221.5807,220.9183,221.1422,6252.0
2022-07-05 10:40:00,237.05,237.17,236.65,237.13,18800.0,221.1609,221.2729,220.7877,221.2355,18800.0
2022-07-05 10:50:00,237.0,237.18,236.7,236.98,12130.0,221.1142,221.2822,220.8344,221.0956,12130.0
2022-07-05 11:00:00,236.97,237.25,236.62,236.93,10690.0,221.0863,221.3475,220.7597,221.0489,10690.0
2022-07-05 11:10:00,236.82,237.18,236.82,237.03,10658.0,220.9463,221.2822,220.9463,221.1422,10658.0
2022-07-05 11:20:00,237.17,237.29,236.87,237.1,9403.0,221.2729,221.3848,220.993,221.2075,9403.0
2022-07-05 11:30:00,237.06,237.23,236.8,237.04,13050.0,221.1702,221.3288,220.9277,221.1516,13050.0
2022-07-05 11:40:00,237.15,237.5,236.96,237.14,4679.0,221.2542,221.5807,221.0769,221.2449,4679.0
2022-07-05 11:50:00,237.05,237.36,236.85,237.06,6089.0,221.1609,221.4501,220.9743,221.1702,6089.0
2022-07-05 12:00:00,237.06,237.63,237.0,237.42,14711.0,221.1702,221.702,221.1142,221.5061,14711.0
2022-07-05 12:10:00,237.43,237.89,237.18,237.42,10705.0,221.5154,221.9446,221.2822,221.5061,10705.0
2022-07-05 12:20:00,237.58,237.58,236.85,236.85,5840.0,221.6554,221.6554,220.9743,220.9743,5840.0
2022-07-05 12:30:00,237.0,237.14,236.84,236.84,7998.0,221.1142,221.2449,220.965,220.965,7998.0
2022-07-05 12:40:00,236.9,237.1,236.76,236.98,13164.0,221.0209,221.2075,220.8903,221.0956,13164.0
2022-07-05 12:50:00,236.97,237.09,236.56,236.8,22834.0,221.0863,221.1982,220.7037,220.9277,22834.0
2022-07-05 13:00:00,236.86,237.39,236.86,237.39,6456.0,220.9836,221.4781,220.9836,221.4781,6456.0
2022-07-05 13:10:00,237.39,237.47,237.03,237.41,5140.0,221.4781,221.5527,221.1422,221.4968,5140.0
2022-07-05 13:20:00,237.67,237.67,237.19,237.29,6317.0,221.7393,221.7393,221.2915,221.3848,6317.0
2022-07-05 13:30:00,237.22,237.58,237.02,237.49,8425.0,221.3195,221.6554,221.1329,221.5714,8425.0
2022-07-05 13:40:00,237.67,237.8,237.04,237.17,2875.0,221.7393,221.8606,221.1516,221.2729,2875.0
2022-07-05 13:50:00,237.36,237.4,237.19,237.26,2997.0,221.4501,221.4874,221.2915,221.3568,2997.0
2022-07-05 14:00:00,237.29,237.66,237.25,237.66,3544.0,221.3848,221.73,221.3475,221.73,3544.0
2022-07-05 14:10:00,237.66,237.83,237.5,237.8,3676.0,221.73,221.8886,221.5807,221.8606,3676.0
2022-07-05 14:20:00,237.9,238.22,237.8,238.21,6327.0,221.9539,222.2525,221.8606,222.2431,6327.0
2022-07-05 14:30:00,238.12,239.07,238.11,239.07,12734.0,222.1592,223.0455,222.1498,223.0455,12734.0
2022-07-05 14:40:00,238.99,239.04,238.0,238.16,15214.0,222.9709,223.0175,222.0472,222.1965,15214.0
2022-07-05 14:50:00,238.24,238.58,238.2,238.51,9962.0,222.2711,222.5883,222.2338,222.523,9962.0
2022-07-05 15:00:00,238.47,238.8,238.13,238.64,8285.0,222.4857,222.7936,222.1685,222.6443,8285.0
2022-07-05 15:10:00,238.63,238.92,238.38,238.51,9344.0,222.635,222.9056,222.4017,222.523,9344.0
2022-07-05 15:20:00,238.61,239.69,238.61,239.54,9006.0,222.6163,223.6239,222.6163,223.484,9006.0
2022-07-05 15:30:00,239.6,239.68,239.15,239.38,10217.0,223.54,223.6146,223.1201,223.3347,10217.0
2022-07-05 15:40:00,239.41,239.85,239.31,239.85,17774.0,223.3627,223.7732,223.2694,223.7732,17774.0
2022-07-05 15:50:00,239.71,239.98,239.12,239.97,56557.0,223.6426,223.8945,223.0921,223.8852,56557.0
2022-07-06 09:30:00,240.26,240.26,238.06,238.31,27795.0,224.1557,224.1557,222.1032,222.3364,27795.0
2022-07-06 09:40:00,237.93,239.04,237.93,238.73,11909.0,221.9819,223.0175,221.9819,222.7283,11909.0
2022-07-06 09:50:00,238.64,239.15,237.05,237.23,10752.0,222.6443,223.1201,221.1609,221.3288,10752.0
2022-07-06 10:00:00,237.24,238.05,237.13,237.57,6722.0,221.3382,222.0939,221.2355,221.646,6722.0
2022-07-06 10:10:00,237.56,237.66,236.57,237.25,22063.0,221.6367,221.73,220.7131,221.3475,22063.0
2022-07-06 10:20:00,237.24,238.14,237.24,237.87,10992.0,221.3382,222.1778,221.3382,221.9259,10992.0
2022-07-06 10:30:00,237.79,237.87,237.0,237.0,14133.0,221.8513,221.9259,221.1142,221.1142,14133.0
2022-07-06 10:40:00,237.01,237.3,236.41,236.42,9254.0,221.1236,221.3941,220.5638,220.5731,9254.0
2022-07-06 10:50:00,236.43,236.44,236.05,236.23,13057.0,220.5825,220.5918,220.2279,220.3959,13057.0
2022-07-06 11:00:00,236.13,236.4,235.55,235.56,27717.0,220.3026,220.5545,219.7614,219.7708,27717.0
2022-07-06 11:10:00,235.42,237.14,235.42,237.11,17628.0,219.6402,221.2449,219.6402,221.2169,17628.0
2022-07-06 11:20:00,237.09,238.02,237.09,237.96,30486.0,221.1982,222.0659,221.1982,222.0099,30486.0
2022-07-06 11:30:00,237.96,238.84,237.65,238.03,20502.0,222.0099,222.8309,221.7207,222.0752,20502.0
2022-07-06 11:40:00,237.89,237.89,236.92,237.07,8243.0,221.9446,221.9446,221.0396,221.1796,8243.0
2022-07-06 11:50:00,237.08,237.2,236.83,236.89,6073.0,221.1889,221.3008,220.9556,221.0116,6073.0
2022-07-06 12:00:00,236.94,237.01,236.1,236.1,7506.0,221.0583,221.1236,220.2746,220.2746,7506.0
2022-07-06 12:10:00,236.0,236.36,235.64,235.64,6660.0,220.1813,220.5171,219.8454,219.8454,6660.0
2022-07-06 12:20:00,235.59,235.71,235.24,235.37,6172.0,219.7988,219.9107,219.4722,219.5935,6172.0
2022-07-06 12:30:00,235.32,235.49,235.07,235.12,7234.0,219.5469,219.7055,219.3136,219.3603,7234.0
2022-07-06 12:40:00,235.08,235.55,234.98,235.38,11395.0,219.3229,219.7614,219.2296,219.6028,11395.0
2022-07-06 12:50:00,235.4,235.4,234.99,235.16,12002.0,219.6215,219.6215,219.239,219.3976,12002.0
2022-07-06 13:00:00,235.22,236.02,235.17,235.62,17475.0,219.4536,220.1999,219.4069,219.8267,17475.0
2022-07-06 13:10:00,235.58,235.91,235.49,235.88,17546.0,219.7894,220.0973,219.7055,220.0693,17546.0
2022-07-06 13:20:00,235.87,235.92,235.28,235.49,17506.0,220.06,220.1066,219.5095,219.7055,17506.0
2022-07-06 13:30:00,235.41,235.49,234.99,235.21,32313.0,219.6308,219.7055,219.239,219.4442,32313.0
2022-07-06 13:40:00,235.22,235.28,234.8,234.82,5573.0,219.4536,219.5095,219.0617,219.0804,5573.0
2022-07-06 13:50:00,234.77,234.97,234.46,234.89,8700.0,219.0337,219.2203,218.7445,219.1457,8700.0
2022-07-06 14:00:00,234.88,235.39,234.33,234.91,8500.0,219.1363,219.6122,218.6232,219.1643,8500.0
2022-07-06 14:10:00,234.95,235.04,234.46,234.55,13618.0,219.2017,219.2856,218.7445,218.8285,13618.0
2022-07-06 14:20:00,234.48,235.37,234.47,235.27,11199.0,218.7632,219.5935,218.7538,219.5002,11199.0
2022-07-06 14:30:00,235.48,236.28,235.04,236.17,21015.0,219.6961,220.4425,219.2856,220.3399,21015.0
2022-07-06 14:40:00,236.25,236.9,236.11,236.43,16602.0,220.4145,221.0209,220.2839,220.5825,16602.0
2022-07-06 14:50:00,236.37,236.71,236.28,236.71,8699.0,220.5265,220.8437,220.4425,220.8437,8699.0
2022-07-06 15:00:00,236.67,236.73,236.01,236.28,10392.0,220.8064,220.8623,220.1906,220.4425,10392.0
2022-07-06 15:10:00,236.37,236.81,236.33,236.62,12744.0,220.5265,220.937,220.4892,220.7597,12744.0
2022-07-06 15:20:00,236.62,237.15,236.57,236.91,23511.0,220.7597,221.2542,220.7131,221.0303,23511.0
2022-07-06 15:30:00,236.98,237.23,236.69,236.7,26201.0,221.0956,221.3288,220.825,220.8344,26201.0
2022-07-06 15:40:00,236.68,236.93,236.44,236.88,38184.0,220.8157,221.0489,220.5918,221.0023,38184.0
2022-07-06 15:50:00,236.95,237.25,236.37,237.21,91862.0,221.0676,221.3475,220.5265,221.3102,91862.0
2022-07-07 09:30:00,237.61,239.42,237.61,238.93,18354.0,221.6834,223.372,221.6834,222.9149,18354.0
2022-07-07 09:40:00,238.58,239.68,238.54,239.68,6042.0,222.5883,223.6146,222.551,223.6146,6042.0
2022-07-07 09:50:00,239.65,239.82,238.53,238.84,7451.0,223.5866,223.7452,222.5417,222.8309,7451.0
2022-07-07 10:00:00,238.83,238.87,237.24,237.24,9389.0,222.8216,222.8589,221.3382,221.3382,9389.0
2022-07-07 10:10:00,237.25,237.39,236.45,236.56,7889.0,221.3475,221.4781,220.6011,220.7037,7889.0
2022-07-07 10:20:00,236.58,237.48,236.58,237.13,8472.0,220.7224,221.5621,220.7224,221.2355,8472.0
2022-07-07 10:30:00,237.12,237.21,236.64,236.64,9575.0,221.2262,221.3102,220.7784,220.7784,9575.0
2022-07-07 10:40:00,236.56,236.62,236.15,236.43,6306.0,220.7037,220.7597,220.3212,220.5825,6306.0
2022-07-07 10:50:00,236.44,236.67,236.2,236.3,4602.0,220.5918,220.8064,220.3679,220.4612,4602.0
2022-07-07 11:00:00,236.37,237.0,236.16,236.58,6054.0,220.5265,221.1142,220.3305,220.7224,6054.0
2022-07-07 11:10:00,236.58,236.88,236.33,236.44,4541.0,220.7224,221.0023,220.4892,220.5918,4541.0
2022-07-07 11:20:00,236.39,236.63,236.0,236.0,7397.0,220.5451,220.769,220.1813,220.1813,7397.0
2022-07-07 11:30:00,235.83,235.93,234.41,234.41,13236.0,220.0227,220.116,218.6978,218.6978,13236.0
2022-07-07 11:40:00,234.33,235.19,234.08,235.19,11447.0,218.6232,219.4256,218.39,219.4256,11447.0
2022-07-07 11:50:00,235.18,235.28,234.38,234.63,6598.0,219.4162,219.5095,218.6699,218.9031,6598.0
2022-07-07 12:00:00,234.67,234.82,234.54,234.82,8409.0,218.9404,219.0804,218.8191,219.0804,8409.0
2022-07-07 12:10:00,234.81,235.58,234.69,235.58,10311.0,219.071,219.7894,218.9591,219.7894,10311.0
2022-07-07 12:20:00,235.66,235.74,235.3,235.64,6047.0,219.8641,219.9387,219.5282,219.8454,6047.0
2022-07-07 12:30:00,235.61,236.33,235.61,236.11,7055.0,219.8174,220.4892,219.8174,220.2839,7055.0
2022-07-07 12:40:00,236.14,236.46,235.82,235.82,6485.0,220.3119,220.6104,220.0133,220.0133,6485.0
2022-07-07 12:50:00,235.76,236.12,235.63,236.12,5609.0,219.9574,220.2932,219.8361,220.2932,5609.0
2022-07-07 13:00:00,236.22,236.8,236.22,236.69,8939.0,220.3865,220.9277,220.3865,220.825,8939.0
2022-07-07 13:10:00,236.71,236.71,235.41,235.41,12746.0,220.8437,220.8437,219.6308,219.6308,12746.0
2022-07-07 13:20:00,235.48,235.98,235.48,235.86,5037.0,219.6961,220.1626,219.6961,220.0507,5037.0
2022-07-07 13:30:00,235.84,236.19,235.79,236.19,10106.0,220.032,220.3585,219.9854,220.3585,10106.0
2022-07-07 13:40:00,236.35,236.35,235.28,235.29,6403.0,220.5078,220.5078,219.5095,219.5189,6403.0
2022-07-07 13:50:00,235.31,235.67,235.29,235.6,6103.0,219.5375,219.8734,219.5189,219.8081,6103.0
2022-07-07 14:00:00,235.56,236.48,235.53,236.37,12477.0,219.7708,220.6291,219.7428,220.5265,12477.0
2022-07-07 14:10:00,236.33,236.79,236.33,236.79,6325.0,220.4892,220.9183,220.4892,220.9183,6325.0
2022-07-07 14:20:00,236.82,236.82,236.62,236.76,7045.0,220.9463,220.9463,220.7597,220.8903,7045.0
2022-07-07 14:30:00,236.74,236.99,236.34,236.84,11811.0,220.8717,221.1049,220.4985,220.965,11811.0
2022-07-07 14:40:00,236.82,237.33,236.62,237.33,8544.0,220.9463,221.4221,220.7597,221.4221,8544.0
2022-07-07 14:50:00,237.24,237.37,237.16,237.26,9212.0,221.3382,221.4594,221.2635,221.3568,9212.0
2022-07-07 15:00:00,237.28,237.3,237.01,237.14,11446.0,221.3755,221.3941,221.1236,221.2449,11446.0
2022-07-07 15:10:00,237.12,237.3,237.06,237.2,9149.0,221.2262,221.3941,221.1702,221.3008,9149.0
2022-07-07 15:20:00,237.18,237.28,236.58,236.61,11617.0,221.2822,221.3755,220.7224,220.7504,11617.0
2022-07-07 15:30:00,236.6,236.79,236.09,236.15,19619.0,220.7411,220.9183,220.2652,220.3212,19619.0
2022-07-07 15:40:00,236.12,236.3,235.72,235.81,23803.0,220.2932,220.4612,219.92,220.004,23803.0
2022-07-07 15:50:00,235.86,235.96,235.4,235.9,96034.0,220.0507,220.144,219.6215,220.088,96034.0
2022-07-08 09:30:00,234.9,235.48,232.95,233.51,31152.0,219.155,219.6961,217.3357,217.8582,31152.0
2022-07-08 09:40:00,233.32,233.82,232.39,232.54,10721.0,217.6809,218.1474,216.8132,216.9532,10721.0
2022-07-08 09:50:00,232.54,232.54,231.39,231.87,9760.0,216.9532,216.9532,215.8803,216.3281,9760.0
2022-07-08 10:00:00,231.75,232.81,231.59,232.81,11232.0,216.2161,217.2051,216.0669,217.2051,11232.0
2022-07-08 10:10:00,232.67,233.58,232.24,233.49,8275.0,217.0745,217.9235,216.6733,217.8395,8275.0
2022-07-08 10:20:00,233.42,234.95,233.22,234.77,8020.0,217.7742,219.2017,217.5876,219.0337,8020.0
2022-07-08 10:30:00,234.73,235.75,234.72,235.67,8777.0,218.9964,219.948,218.9871,219.8734,8777.0
2022-07-08 10:40:00,235.62,235.62,235.33,235.33,3436.0,219.8267,219.8267,219.5562,219.5562,3436.0
2022-07-08 10:50:00,235.33,235.33,234.4,234.43,10015.0,219.5562,219.5562,218.6885,218.7165,10015.0
2022-07-08 11:00:00,234.31,234.93,233.85,234.93,10680.0,218.6046,219.183,218.1754,219.183,10680.0
2022-07-08 11:10:00,234.55,234.57,234.05,234.15,11152.0,218.8285,218.8471,218.362,218.4553,11152.0
2022-07-08 11:20:00,234.27,235.56,234.27,235.22,4205.0,218.5672,219.7708,218.5672,219.4536,4205.0
2022-07-08 11:30:00,235.09,235.19,234.93,234.99,5802.0,219.3323,219.4256,219.183,219.239,5802.0
2022-07-08 11:40:00,235.13,235.35,234.41,234.41,8306.0,219.3696,219.5748,218.6978,218.6978,8306.0
2022-07-08 11:50:00,234.66,234.71,234.22,234.49,2876.0,218.9311,218.9777,218.5206,218.7725,2876.0
2022-07-08 12:00:00,234.51,235.05,234.47,234.86,6426.0,218.7911,219.295,218.7538,219.1177,6426.0
2022-07-08 12:10:00,234.91,234.96,234.28,234.28,3279.0,219.1643,219.211,218.5766,218.5766,3279.0
2022-07-08 12:20:00,234.35,234.56,233.58,233.58,7329.0,218.6419,218.8378,217.9235,217.9235,7329.0
2022-07-08 12:30:00,233.64,233.73,233.38,233.41,8814.0,217.9795,218.0634,217.7369,217.7649,8814.0
2022-07-08 12:40:00,233.56,233.78,233.45,233.64,2004.0,217.9048,218.1101,217.8022,217.9795,2004.0
2022-07-08 12:50:00,233.75,233.75,233.54,233.74,3305.0,218.0821,218.0821,217.8862,218.0728,3305.0
2022-07-08 13:00:00,233.58,233.93,233.5,233.91,3413.0,217.9235,218.25,217.8488,218.2314,3413.0
2022-07-08 13:10:00,234.07,234.1,233.54,233.61,2649.0,218.3806,218.4086,217.8862,217.9515,2649.0
2022-07-08 13:20:00,233.44,233.87,233.44,233.8,3677.0,217.7929,218.194,217.7929,218.1287,3677.0
2022-07-08 13:30:00,233.81,233.9,233.57,233.9,4299.0,218.1381,218.222,217.9142,218.222,4299.0
2022-07-08 13:40:00,233.94,234.1,233.62,234.04,8444.0,218.2594,218.4086,217.9608,218.3527,8444.0
2022-07-08 13:50:00,234.01,234.18,233.48,233.48,3794.0,218.3247,218.4833,217.8302,217.8302,3794.0
2022-07-08 14:00:00,233.48,233.77,233.31,233.66,6810.0,217.8302,218.1007,217.6716,217.9981,6810.0
2022-07-08 14:10:00,233.57,233.6,233.3,233.35,4449.0,217.9142,217.9421,217.6623,217.7089,4449.0
2022-07-08 14:20:00,233.36,233.55,233.21,233.48,7458.0,217.7182,217.8955,217.5783,217.8302,7458.0
2022-07-08 14:30:00,233.46,233.86,233.41,233.81,7729.0,217.8115,218.1847,217.7649,218.1381,7729.0
2022-07-08 14:40:00,233.77,233.99,233.61,233.61,6893.0,218.1007,218.306,217.9515,217.9515,6893.0
2022-07-08 14:50:00,233.66,233.68,233.22,233.51,7349.0,217.9981,218.0168,217.5876,217.8582,7349.0
2022-07-08 15:00:00,233.53,233.95,233.52,233.67,7438.0,217.8768,218.2687,217.8675,218.0075,7438.0
2022-07-08 15:10:00,233.68,233.9,233.51,233.55,7716.0,218.0168,218.222,217.8582,217.8955,7716.0
2022-07-08 15:20:00,233.55,233.57,233.23,233.33,10346.0,217.8955,217.9142,217.5969,217.6902,10346.0
2022-07-08 15:30:00,233.35,233.44,232.79,233.09,26681.0,217.7089,217.7929,217.1864,217.4663,26681.0
2022-07-08 15:40:00,232.94,233.01,232.4,232.53,26704.0,217.3264,217.3917,216.8226,216.9439,26704.0
2022-07-08 15:50:00,232.53,232.57,232.11,232.24,122296.0,216.9439,216.9812,216.552,216.6733,122296.0
2022-07-11 09:30:00,231.33,231.46,230.24,231.29,20204.0,215.8243,215.9456,214.8074,215.787,20204.0
2022-07-11 09:40:00,231.46,231.69,231.15,231.69,10460.0,215.9456,216.1602,215.6564,216.1602,10460.0
2022-07-11 09:50:00,231.79,232.43,231.78,232.2,7759.0,216.2535,216.8506,216.2441,216.636,7759.0
2022-07-11 10:00:00,232.1,233.33,232.07,233.33,8309.0,216.5427,217.6902,216.5147,217.6902,8309.0
2022-07-11 10:10:00,233.34,234.25,233.33,233.73,10514.0,217.6996,218.5486,217.6902,218.0634,10514.0
2022-07-11 10:20:00,233.7,233.78,233.19,233.31,10384.0,218.0354,218.1101,217.5596,217.6716,10384.0
2022-07-11 10:30:00,233.35,233.46,232.36,232.8,13311.0,217.7089,217.8115,216.7853,217.1958,13311.0
2022-07-11 10:40:00,232.9,233.25,232.78,233.03,6271.0,217.2891,217.6156,217.1771,217.4103,6271.0
2022-07-11 10:50:00,233.02,233.52,232.84,233.08,8165.0,217.401,217.8675,217.2331,217.457,8165.0
2022-07-11 11:00:00,233.08,233.85,233.08,233.85,7399.0,217.457,218.1754,217.457,218.1754,7399.0
2022-07-11 11:10:00,233.83,234.28,233.8,233.99,13029.0,218.1567,218.5766,218.1287,218.306,13029.0
2022-07-11 11:20:00,233.91,234.37,233.47,234.1,11080.0,218.2314,218.6605,217.8209,218.4086,11080.0
2022-07-11 11:30:00,234.2,234.46,233.65,233.65,5196.0,218.5019,218.7445,217.9888,217.9888,5196.0
2022-07-11 11:40:00,233.68,233.69,233.24,233.24,3292.0,218.0168,218.0261,217.6063,217.6063,3292.0
2022-07-11 11:50:00,233.23,233.51,233.09,233.43,5613.0,217.5969,217.8582,217.4663,217.7835,5613.0
2022-07-11 12:00:00,233.54,233.67,233.28,233.67,5360.0,217.8862,218.0075,217.6436,218.0075,5360.0
2022-07-11 12:10:00,233.7,233.83,233.54,233.7,4540.0,218.0354,218.1567,217.8862,218.0354,4540.0
2022-07-11 12:20:00,233.6,233.86,233.4,233.84,3524.0,217.9421,218.1847,217.7555,218.1661,3524.0
2022-07-11 12:30:00,233.86,234.02,233.8,233.89,9154.0,218.1847,218.334,218.1287,218.2127,9154.0
2022-07-11 12:40:00,233.89,233.91,233.71,233.77,3145.0,218.2127,218.2314,218.0448,218.1007,3145.0
2022-07-11 12:50:00,233.65,233.96,233.51,233.87,6102.0,217.9888,218.278,217.8582,218.194,6102.0
2022-07-11 13:00:00,233.86,234.14,233.68,234.03,5191.0,218.1847,218.4459,218.0168,218.3433,5191.0
2022-07-11 13:10:00,234.04,234.23,233.98,234.23,3533.0,218.3527,218.5299,218.2967,218.5299,3533.0
2022-07-11 13:20:00,234.24,234.44,234.24,234.41,4338.0,218.5392,218.7258,218.5392,218.6978,4338.0
2022-07-11 13:30:00,234.4,234.85,234.39,234.61,10130.0,218.6885,219.1084,218.6792,218.8844,10130.0
2022-07-11 13:40:00,234.77,235.0,234.76,234.92,7933.0,219.0337,219.2483,219.0244,219.1737,7933.0
2022-07-11 13:50:00,234.85,235.36,234.85,235.23,4895.0,219.1084,219.5842,219.1084,219.4629,4895.0
2022-07-11 14:00:00,235.19,235.19,234.76,234.81,6375.0,219.4256,219.4256,219.0244,219.071,6375.0
2022-07-11 14:10:00,234.61,234.63,234.31,234.6,3793.0,218.8844,218.9031,218.6046,218.8751,3793.0
2022-07-11 14:20:00,234.51,234.56,234.27,234.47,4656.0,218.7911,218.8378,218.5672,218.7538,4656.0
2022-07-11 14:30:00,234.36,234.45,234.28,234.42,4304.0,218.6512,218.7352,218.5766,218.7072,4304.0
2022-07-11 14:40:00,234.45,234.64,234.44,234.45,4193.0,218.7352,218.9124,218.7258,218.7352,4193.0
2022-07-11 14:50:00,234.33,234.5,234.22,234.32,5735.0,218.6232,218.7818,218.5206,218.6139,5735.0
2022-07-11 15:00:00,234.28,234.34,234.07,234.15,4958.0,218.5766,218.6325,218.3806,218.4553,4958.0
2022-07-11 15:10:00,234.22,234.28,234.02,234.13,5538.0,218.5206,218.5766,218.334,218.4366,5538.0
2022-07-11 15:20:00,234.09,234.18,233.88,234.18,9727.0,218.3993,218.4833,218.2034,218.4833,9727.0
2022-07-11 15:30:00,234.17,234.33,233.93,234.0,8249.0,218.4739,218.6232,218.25,218.3153,8249.0
2022-07-11 15:40:00,234.04,234.19,233.82,234.08,17156.0,218.3527,218.4926,218.1474,218.39,17156.0
2022-07-11 15:50:00,234.11,234.34,233.9,234.16,58095.0,218.418,218.6325,218.222,218.4646,58095.0
2022-07-12 09:30:00,234.68,235.08,234.13,234.33,30305.0,218.9498,219.3229,218.4366,218.6232,30305.0
2022-07-12 09:40:00,234.56,235.17,234.43,234.7,8417.0,218.8378,219.4069,218.7165,218.9684,8417.0
2022-07-12 09:50:00,234.55,235.13,234.4,234.72,37193.0,218.8285,219.3696,218.6885,218.9871,37193.0
2022-07-12 10:00:00,234.66,234.72,233.25,233.76,79521.0,218.9311,218.9871,217.6156,218.0914,79521.0
2022-07-12 10:10:00,233.63,234.33,233.46,233.63,22308.0,217.9701,218.6232,217.8115,217.9701,22308.0
2022-07-12 10:20:00,233.48,233.95,233.0,233.13,47084.0,217.8302,218.2687,217.3824,217.5036,47084.0
2022-07-12 10:30:00,233.14,234.02,232.87,233.65,32645.0,217.513,218.334,217.2611,217.9888,32645.0
2022-07-12 10:40:00,233.66,233.98,233.33,233.75,16210.0,217.9981,218.2967,217.6902,218.0821,16210.0
2022-07-12 10:50:00,233.98,234.0,233.08,233.36,28530.0,218.2967,218.3153,217.457,217.7182,28530.0
2022-07-12 11:00:00,233.5,233.75,233.1,233.29,116625.0,217.8488,218.0821,217.4757,217.6529,116625.0
2022-07-12 11:10:00,233.26,233.59,232.71,232.98,38507.0,217.6249,217.9328,217.1118,217.3637,38507.0
2022-07-12 11:20:00,232.98,233.76,232.95,233.44,83293.0,217.3637,218.0914,217.3357,217.7929,83293.0
2022-07-12 11:30:00,233.43,233.66,233.11,233.22,23359.0,217.7835,217.9981,217.485,217.5876,23359.0
2022-07-12 11:40:00,233.1,233.18,232.69,233.09,32589.0,217.4757,217.5503,217.0931,217.4663,32589.0
2022-07-12 11:50:00,232.98,233.13,232.88,233.08,9724.0,217.3637,217.5036,217.2704,217.457,9724.0
2022-07-12 12:00:00,233.08,233.13,232.74,232.74,5172.0,217.457,217.5036,217.1398,217.1398,5172.0
2022-07-12 12:10:00,232.78,232.9,232.63,232.65,44179.0,217.1771,217.2891,217.0372,217.0558,44179.0
2022-07-12 12:20:00,232.65,232.87,232.61,232.81,12297.0,217.0558,217.2611,217.0185,217.2051,12297.0
2022-07-12 12:30:00,232.86,233.01,232.74,232.81,20717.0,217.2517,217.3917,217.1398,217.2051,20717.0
2022-07-12 12:40:00,232.84,232.89,232.65,232.75,13586.0,217.2331,217.2797,217.0558,217.1491,13586.0
2022-07-12 12:50:00,232.73,232.92,232.61,232.8,63530.0,217.1305,217.3077,217.0185,217.1958,63530.0
2022-07-12 13:00:00,232.85,233.02,232.51,232.82,9334.0,217.2424,217.401,216.9252,217.2144,9334.0
2022-07-12 13:10:00,232.78,232.81,232.37,232.38,6587.0,217.1771,217.2051,216.7946,216.8039,6587.0
2022-07-12 13:20:00,232.45,232.82,232.45,232.64,6854.0,216.8692,217.2144,216.8692,217.0465,6854.0
2022-07-12 13:30:00,232.67,232.7,232.48,232.56,11125.0,217.0745,217.1025,216.8972,216.9719,11125.0
2022-07-12 13:40:00,232.56,232.71,232.35,232.35,9776.0,216.9719,217.1118,216.7759,216.7759,9776.0
2022-07-12 13:50:00,232.25,233.33,232.15,233.18,60028.0,216.6826,217.6902,216.5893,217.5503,60028.0
2022-07-12 14:00:00,233.12,233.25,232.79,232.79,7640.0,217.4943,217.6156,217.1864,217.1864,7640.0
2022-07-12 14:10:00,232.79,232.8,232.58,232.59,4358.0,217.1864,217.1958,216.9905,216.9998,4358.0
2022-07-12 14:20:00,232.59,232.6,232.18,232.36,3821.0,216.9998,217.0092,216.6173,216.7853,3821.0
2022-07-12 14:30:00,232.41,232.43,232.14,232.29,7006.0,216.8319,216.8506,216.58,216.72,7006.0
2022-07-12 14:40:00,232.19,232.19,231.96,232.12,8837.0,216.6267,216.6267,216.4121,216.5613,8837.0
2022-07-12 14:50:00,232.08,232.08,231.71,231.74,17962.0,216.524,216.524,216.1788,216.2068,17962.0
2022-07-12 15:00:00,231.71,231.71,230.72,230.72,6052.0,216.1788,216.1788,215.2552,215.2552,6052.0
2022-07-12 15:10:00,230.65,230.99,230.48,230.93,10303.0,215.1899,215.5071,215.0313,215.4511,10303.0
2022-07-12 15:20:00,230.86,230.94,230.29,230.36,28454.0,215.3858,215.4604,214.854,214.9193,28454.0
2022-07-12 15:30:00,230.3,230.54,229.85,230.05,47812.0,214.8633,215.0872,214.4435,214.6301,47812.0
2022-07-12 15:40:00,230.14,230.5,229.95,230.31,26951.0,214.7141,215.0499,214.5368,214.8727,26951.0
2022-07-12 15:50:00,230.3,232.01,230.3,231.82,299407.0,214.8633,216.4587,214.8633,216.2815,299407.0
2022-07-13 09:30:00,228.33,228.56,226.57,227.81,28684.0,213.0254,213.24,211.3834,212.5402,28684.0
2022-07-13 09:40:00,227.97,228.82,227.58,228.36,19233.0,212.6895,213.4825,212.3257,213.0534,19233.0
2022-07-13 09:50:00,228.36,228.46,227.07,227.33,10140.0,213.0534,213.1467,211.8498,212.0924,10140.0
2022-07-13 10:00:00,227.24,227.75,226.87,227.41,8961.0,212.0084,212.4843,211.6632,212.167,8961.0
2022-07-13 10:10:00,227.36,227.7,226.43,226.7,6077.0,212.1204,212.4376,211.2527,211.5046,6077.0
2022-07-13 10:20:00,226.46,227.4,226.41,227.35,17528.0,211.2807,212.1577,211.2341,212.1111,17528.0
2022-07-13 10:30:00,227.25,228.13,227.16,227.93,6680.0,212.0178,212.8388,211.9338,212.6522,6680.0
2022-07-13 10:40:00,228.12,228.6,227.85,228.44,18465.0,212.8295,213.2773,212.5776,213.128,18465.0
2022-07-13 10:50:00,228.45,229.4,228.36,228.92,16959.0,213.1373,214.0237,213.0534,213.5758,16959.0
2022-07-13 11:00:00,228.74,229.77,228.59,229.25,13707.0,213.4079,214.3689,213.268,213.8837,13707.0
2022-07-13 11:10:00,229.42,229.57,229.17,229.21,8416.0,214.0423,214.1823,213.8091,213.8464,8416.0
2022-07-13 11:20:00,229.26,229.5,229.02,229.22,7849.0,213.893,214.117,213.6691,213.8557,7849.0
2022-07-13 11:30:00,229.19,230.06,229.18,229.84,22450.0,213.8277,214.6394,213.8184,214.4342,22450.0
2022-07-13 11:40:00,229.75,230.07,229.61,229.65,12672.0,214.3502,214.6488,214.2196,214.2569,12672.0
2022-07-13 11:50:00,229.8,229.84,229.31,229.31,2916.0,214.3969,214.4342,213.9397,213.9397,2916.0
2022-07-13 12:00:00,229.07,229.62,228.95,229.42,5718.0,213.7158,214.2289,213.6038,214.0423,5718.0
2022-07-13 12:10:00,229.33,229.33,228.94,229.31,4094.0,213.9584,213.9584,213.5945,213.9397,4094.0
2022-07-13 12:20:00,229.5,229.79,229.09,229.67,3172.0,214.117,214.3875,213.7344,214.2756,3172.0
2022-07-13 12:30:00,229.59,230.1,229.57,230.0,9573.0,214.2009,214.6767,214.1823,214.5834,9573.0
2022-07-13 12:40:00,230.0,230.01,229.39,229.65,3419.0,214.5834,214.5928,214.0143,214.2569,3419.0
2022-07-13 12:50:00,229.6,230.02,229.59,230.0,5471.0,214.2103,214.6021,214.2009,214.5834,5471.0
2022-07-13 13:00:00,230.0,230.16,229.66,229.82,26431.0,214.5834,214.7327,214.2662,214.4155,26431.0
2022-07-13 13:10:00,229.87,230.23,229.28,229.32,7749.0,214.4622,214.798,213.9117,213.949,7749.0
2022-07-13 13:20:00,229.33,229.49,229.22,229.38,3306.0,213.9584,214.1076,213.8557,214.005,3306.0
2022-07-13 13:30:00,229.42,229.62,229.09,229.53,7883.0,214.0423,214.2289,213.7344,214.1449,7883.0
2022-07-13 13:40:00,229.77,230.02,229.74,229.91,7387.0,214.3689,214.6021,214.3409,214.4995,7387.0
2022-07-13 13:50:00,229.88,229.88,229.39,229.5,3381.0,214.4715,214.4715,214.0143,214.117,3381.0
2022-07-13 14:00:00,229.5,229.5,228.43,228.49,7021.0,214.117,214.117,213.1187,213.1747,7021.0
2022-07-13 14:10:00,228.54,229.0,228.54,228.92,4603.0,213.2213,213.6505,213.2213,213.5758,4603.0
2022-07-13 14:20:00,228.91,229.17,228.71,229.03,3930.0,213.5665,213.8091,213.3799,213.6785,3930.0
2022-07-13 14:30:00,229.23,229.59,229.18,229.42,3740.0,213.8651,214.2009,213.8184,214.0423,3740.0
2022-07-13 14:40:00,229.58,229.59,229.15,229.37,8087.0,214.1916,214.2009,213.7904,213.9957,8087.0
2022-07-13 14:50:00,229.38,229.71,228.8,229.64,5485.0,214.005,214.3129,213.4639,214.2476,5485.0
2022-07-13 15:00:00,229.72,229.77,229.11,229.29,4961.0,214.3222,214.3689,213.7531,213.921,4961.0
2022-07-13 15:10:00,229.22,229.76,229.1,229.76,8131.0,213.8557,214.3595,213.7438,214.3595,8131.0
2022-07-13 15:20:00,229.69,229.69,229.02,229.02,4844.0,214.2942,214.2942,213.6691,213.6691,4844.0
2022-07-13 15:30:00,229.02,229.03,228.55,228.82,10846.0,213.6691,213.6785,213.2306,213.4825,10846.0
2022-07-13 15:40:00,228.85,228.87,228.25,228.43,14238.0,213.5105,213.5292,212.9507,213.1187,14238.0
2022-07-13 15:50:00,228.5,228.54,227.89,228.01,58305.0,213.184,213.2213,212.6149,212.7268,58305.0
2022-07-14 09:30:00,225.0,225.34,222.64,222.68,49562.0,209.9186,210.2358,207.7168,207.7541,49562.0
2022-07-14 09:40:00,222.61,222.77,221.01,221.45,13775.0,207.6888,207.8381,206.196,206.6065,13775.0
2022-07-14 09:50:00,221.38,222.45,221.19,221.76,14012.0,206.5412,207.5395,206.364,206.8958,14012.0
2022-07-14 10:00:00,221.6,222.11,221.22,221.66,6931.0,206.7465,207.2223,206.392,206.8025,6931.0
2022-07-14 10:10:00,221.75,222.22,221.29,221.29,5330.0,206.8864,207.3249,206.4573,206.4573,5330.0
2022-07-14 10:20:00,221.34,221.65,220.82,221.13,6244.0,206.5039,206.7931,206.0188,206.308,6244.0
2022-07-14 10:30:00,220.94,221.19,220.44,221.05,12309.0,206.1307,206.364,205.6642,206.2334,12309.0
2022-07-14 10:40:00,221.14,221.17,220.13,220.44,13219.0,206.3173,206.3453,205.375,205.6642,13219.0
2022-07-14 10:50:00,220.5,221.07,220.34,220.67,14817.0,205.7202,206.252,205.5709,205.8788,14817.0
2022-07-14 11:00:00,220.84,221.58,220.58,221.03,20531.0,206.0374,206.7278,205.7949,206.2147,20531.0
2022-07-14 11:10:00,220.91,221.35,220.63,220.9,15792.0,206.1027,206.5132,205.8415,206.0934,15792.0
2022-07-14 11:20:00,220.9,221.31,220.51,221.15,36331.0,206.0934,206.4759,205.7295,206.3266,36331.0
2022-07-14 11:30:00,221.21,222.0,220.94,221.99,42579.0,206.3826,207.1197,206.1307,207.1103,42579.0
2022-07-14 11:40:00,222.0,222.5,221.82,222.0,60925.0,207.1197,207.5862,206.9517,207.1197,60925.0
2022-07-14 11:50:00,221.99,222.16,221.79,221.81,28100.0,207.1103,207.2689,206.9237,206.9424,28100.0
2022-07-14 12:00:00,222.06,222.07,221.56,221.78,6767.0,207.1757,207.185,206.7092,206.9144,6767.0
2022-07-14 12:10:00,221.76,221.93,221.35,221.6,6109.0,206.8958,207.0544,206.5132,206.7465,6109.0
2022-07-14 12:20:00,221.79,221.8,220.74,220.74,6959.0,206.9237,206.9331,205.9441,205.9441,6959.0
2022-07-14 12:30:00,220.8,221.24,220.78,220.92,9997.0,206.0001,206.4106,205.9814,206.1121,9997.0
2022-07-14 12:40:00,220.91,220.91,219.02,219.02,28909.0,206.1027,206.1027,204.3394,204.3394,28909.0
2022-07-14 12:50:00,219.12,219.87,219.11,219.56,14874.0,204.4327,205.1324,204.4234,204.8432,14874.0
2022-07-14 13:00:00,219.62,219.7,218.88,219.09,21426.0,204.8992,204.9738,204.2088,204.4047,21426.0
2022-07-14 13:10:00,219.08,219.87,218.95,219.41,12682.0,204.3954,205.1324,204.2741,204.7033,12682.0
2022-07-14 13:20:00,219.5,220.48,219.38,220.31,16638.0,204.7872,205.7016,204.6753,205.543,16638.0
2022-07-14 13:30:00,220.34,221.0,219.93,220.8,19130.0,205.5709,206.1867,205.1884,206.0001,19130.0
2022-07-14 13:40:00,220.86,221.21,220.77,221.06,9398.0,206.0561,206.3826,205.9721,206.2427,9398.0
2022-07-14 13:50:00,221.19,221.5,220.89,221.15,3952.0,206.364,206.6532,206.0841,206.3266,3952.0
2022-07-14 14:00:00,221.17,221.71,221.1,221.67,7091.0,206.3453,206.8491,206.28,206.8118,7091.0
2022-07-14 14:10:00,221.62,221.67,220.79,221.0,83319.0,206.7651,206.8118,205.9908,206.1867,83319.0
2022-07-14 14:20:00,221.0,221.69,220.96,221.69,16375.0,206.1867,206.8305,206.1494,206.8305,16375.0
2022-07-14 14:30:00,221.72,221.79,221.22,221.4,18445.0,206.8584,206.9237,206.392,206.5599,18445.0
2022-07-14 14:40:00,221.4,221.44,220.95,221.19,13126.0,206.5599,206.5972,206.1401,206.364,13126.0
2022-07-14 14:50:00,221.3,221.45,221.05,221.29,15263.0,206.4666,206.6065,206.2334,206.4573,15263.0
2022-07-14 15:00:00,221.35,221.4,221.0,221.15,22055.0,206.5132,206.5599,206.1867,206.3266,22055.0
2022-07-14 15:10:00,221.25,222.0,221.24,221.89,64151.0,206.4199,207.1197,206.4106,207.017,64151.0
2022-07-14 15:20:00,221.94,222.06,221.61,221.96,33501.0,207.0637,207.1757,206.7558,207.0824,33501.0
2022-07-14 15:30:00,221.97,222.0,221.64,221.84,30863.0,207.0917,207.1197,206.7838,206.9704,30863.0
2022-07-14 15:40:00,221.78,221.85,221.6,221.71,39868.0,206.9144,206.9797,206.7465,206.8491,39868.0
2022-07-14 15:50:00,221.85,222.27,221.48,221.99,167473.0,206.9797,207.3716,206.6345,207.1103,167473.0
2022-07-15 09:30:00,225.66,226.44,224.43,224.81,41883.0,210.5343,211.2621,209.3868,209.7413,41883.0
2022-07-15 09:40:00,224.72,225.09,224.44,224.67,8000.0,209.6574,210.0026,209.3961,209.6107,8000.0
2022-07-15 09:50:00,224.48,224.66,223.85,224.22,9031.0,209.4334,209.6014,208.8457,209.1909,9031.0
2022-07-15 10:00:00,224.52,225.33,224.48,225.0,24409.0,209.4708,210.2265,209.4334,209.9186,24409.0
2022-07-15 10:10:00,224.9,225.4,224.76,224.97,16933.0,209.8253,210.2918,209.6947,209.8906,16933.0
2022-07-15 10:20:00,225.16,225.26,224.57,225.11,18271.0,210.0679,210.1612,209.5174,210.0212,18271.0
2022-07-15 10:30:00,225.18,225.32,224.91,225.01,31835.0,210.0865,210.2171,209.8346,209.9279,31835.0
2022-07-15 10:40:00,224.89,225.11,224.63,224.72,6957.0,209.816,210.0212,209.5734,209.6574,6957.0
2022-07-15 10:50:00,224.7,224.93,224.07,224.65,9090.0,209.6387,209.8533,209.0509,209.592,9090.0
2022-07-15 11:00:00,224.7,225.46,224.7,225.41,12392.0,209.6387,210.3478,209.6387,210.3011,12392.0
2022-07-15 11:10:00,225.5,225.61,224.98,225.37,20632.0,210.3851,210.4877,209.8999,210.2638,20632.0
2022-07-15 11:20:00,225.47,225.65,225.17,225.25,24822.0,210.3571,210.525,210.0772,210.1518,24822.0
2022-07-15 11:30:00,225.2,225.72,225.15,225.37,48068.0,210.1052,210.5903,210.0585,210.2638,48068.0
2022-07-15 11:40:00,225.29,225.48,225.09,225.39,10376.0,210.1891,210.3664,210.0026,210.2824,10376.0
2022-07-15 11:50:00,225.39,225.6,225.31,225.33,7644.0,210.2824,210.4784,210.2078,210.2265,7644.0
2022-07-15 12:00:00,225.36,225.54,225.28,225.33,9094.0,210.2545,210.4224,210.1798,210.2265,9094.0
2022-07-15 12:10:00,225.29,225.51,224.87,225.5,12996.0,210.1891,210.3944,209.7973,210.3851,12996.0
2022-07-15 12:20:00,225.42,225.42,224.96,225.04,5257.0,210.3104,210.3104,209.8813,209.9559,5257.0
2022-07-15 12:30:00,225.02,225.15,224.94,224.99,5101.0,209.9372,210.0585,209.8626,209.9093,5101.0
2022-07-15 12:40:00,225.0,225.23,224.79,225.14,7478.0,209.9186,210.1332,209.7227,210.0492,7478.0
2022-07-15 12:50:00,225.09,225.09,224.84,224.85,8223.0,210.0026,210.0026,209.7693,209.7786,8223.0
2022-07-15 13:00:00,224.96,225.03,224.82,224.91,10965.0,209.8813,209.9466,209.7507,209.8346,10965.0
2022-07-15 13:10:00,224.9,225.03,224.9,224.96,14672.0,209.8253,209.9466,209.8253,209.8813,14672.0
2022-07-15 13:20:00,225.01,225.05,224.88,225.0,24022.0,209.9279,209.9652,209.8066,209.9186,24022.0
2022-07-15 13:30:00,225.0,225.3,224.93,225.09,38386.0,209.9186,210.1985,209.8533,210.0026,38386.0
2022-07-15 13:40:00,225.12,225.15,224.75,224.83,9073.0,210.0305,210.0585,209.6853,209.76,9073.0
2022-07-15 13:50:00,224.8,224.92,224.59,224.77,10380.0,209.732,209.844,209.5361,209.704,10380.0
2022-07-15 14:00:00,224.8,224.83,224.56,224.73,6506.0,209.732,209.76,209.5081,209.6667,6506.0
2022-07-15 14:10:00,224.85,224.96,224.68,224.77,5486.0,209.7786,209.8813,209.62,209.704,5486.0
2022-07-15 14:20:00,224.76,224.89,224.45,224.46,11178.0,209.6947,209.816,209.4055,209.4148,11178.0
2022-07-15 14:30:00,224.51,224.59,224.36,224.5,3729.0,209.4614,209.5361,209.3215,209.4521,3729.0
2022-07-15 14:40:00,224.5,225.0,224.39,224.94,10310.0,209.4521,209.9186,209.3495,209.8626,10310.0
2022-07-15 14:50:00,224.92,225.23,224.61,225.14,8124.0,209.844,210.1332,209.5547,210.0492,8124.0
2022-07-15 15:00:00,225.07,225.35,224.83,224.91,21753.0,209.9839,210.2451,209.76,209.8346,21753.0
2022-07-15 15:10:00,224.89,225.06,224.57,224.89,40071.0,209.816,209.9746,209.5174,209.816,40071.0
2022-07-15 15:20:00,224.91,225.0,224.72,224.73,18333.0,209.8346,209.9186,209.6574,209.6667,18333.0
2022-07-15 15:30:00,224.73,224.74,224.32,224.42,28239.0,209.6667,209.676,209.2842,209.3775,28239.0
2022-07-15 15:40:00,224.38,224.86,224.35,224.54,42484.0,209.3401,209.788,209.3122,209.4894,42484.0
2022-07-15 15:50:00,224.61,225.28,224.36,225.19,170376.0,209.5547,210.1798,209.3215,210.0959,170376.0
2022-07-18 09:30:00,226.75,228.38,226.67,227.9,40853.0,211.5513,213.072,211.4767,212.6242,40853.0
2022-07-18 09:40:00,227.76,228.13,227.12,227.91,10673.0,212.4936,212.8388,211.8965,212.6335,10673.0
2022-07-18 09:50:00,227.88,228.0,227.11,227.33,13933.0,212.6055,212.7175,211.8872,212.0924,13933.0
2022-07-18 10:00:00,227.24,227.72,227.05,227.63,10587.0,212.0084,212.4563,211.8312,212.3723,10587.0
2022-07-18 10:10:00,227.3,227.71,226.91,227.71,9951.0,212.0644,212.4469,211.7006,212.4469,9951.0
2022-07-18 10:20:00,227.5,227.8,227.43,227.43,6720.0,212.251,212.5309,212.1857,212.1857,6720.0
2022-07-18 10:30:00,227.66,227.78,227.48,227.66,16660.0,212.4003,212.5122,212.2324,212.4003,16660.0
2022-07-18 10:40:00,227.7,227.77,227.53,227.6,5071.0,212.4376,212.5029,212.279,212.3443,5071.0
2022-07-18 10:50:00,227.61,227.97,227.58,227.85,4514.0,212.3536,212.6895,212.3257,212.5776,4514.0
2022-07-18 11:00:00,227.83,227.83,227.39,227.47,4505.0,212.5589,212.5589,212.1484,212.223,4505.0
2022-07-18 11:10:00,227.5,227.73,227.49,227.69,4485.0,212.251,212.4656,212.2417,212.4283,4485.0
2022-07-18 11:20:00,227.61,227.75,227.54,227.58,8646.0,212.3536,212.4843,212.2883,212.3257,8646.0
2022-07-18 11:30:00,227.5,227.5,226.89,226.93,6403.0,212.251,212.251,211.6819,211.7192,6403.0
2022-07-18 11:40:00,226.85,227.17,226.71,226.94,7487.0,211.6446,211.9431,211.514,211.7286,7487.0
2022-07-18 11:50:00,226.95,227.21,226.81,227.13,7990.0,211.7379,211.9805,211.6073,211.9058,7990.0
2022-07-18 12:00:00,227.19,227.19,226.63,226.72,9201.0,211.9618,211.9618,211.4393,211.5233,9201.0
2022-07-18 12:10:00,226.67,226.88,226.62,226.64,4528.0,211.4767,211.6726,211.43,211.4487,4528.0
2022-07-18 12:20:00,226.62,226.89,226.56,226.68,10845.0,211.43,211.6819,211.374,211.486,10845.0
2022-07-18 12:30:00,226.74,226.81,226.68,226.74,3923.0,211.542,211.6073,211.486,211.542,3923.0
2022-07-18 12:40:00,226.7,226.79,226.63,226.72,3861.0,211.5046,211.5886,211.4393,211.5233,3861.0
2022-07-18 12:50:00,226.7,226.73,226.34,226.44,6099.0,211.5046,211.5326,211.1688,211.2621,6099.0
2022-07-18 13:00:00,226.46,226.88,226.46,226.72,8890.0,211.2807,211.6726,211.2807,211.5233,8890.0
2022-07-18 13:10:00,226.58,226.72,226.43,226.43,3663.0,211.3927,211.5233,211.2527,211.2527,3663.0
2022-07-18 13:20:00,226.47,226.57,226.26,226.35,11146.0,211.2901,211.3834,211.0941,211.1781,11146.0
2022-07-18 13:30:00,226.34,226.39,226.07,226.31,9658.0,211.1688,211.2154,210.9169,211.1408,9658.0
2022-07-18 13:40:00,226.26,226.32,226.08,226.12,7921.0,211.0941,211.1501,210.9262,210.9635,7921.0
2022-07-18 13:50:00,226.11,226.46,225.78,225.79,12054.0,210.9542,211.2807,210.6463,210.6556,12054.0
2022-07-18 14:00:00,225.8,225.85,225.57,225.68,12990.0,210.665,210.7116,210.4504,210.553,12990.0
2022-07-18 14:10:00,225.67,225.72,225.47,225.69,4342.0,210.5437,210.5903,210.3571,210.5623,4342.0
2022-07-18 14:20:00,225.71,225.71,225.13,225.26,5589.0,210.581,210.581,210.0399,210.1612,5589.0
2022-07-18 14:30:00,225.38,225.69,225.19,225.61,4393.0,210.2731,210.5623,210.0959,210.4877,4393.0
2022-07-18 14:40:00,225.62,225.62,225.16,225.24,4864.0,210.497,210.497,210.0679,210.1425,4864.0
2022-07-18 14:50:00,225.21,225.29,224.74,224.84,13988.0,210.1145,210.1891,209.676,209.7693,13988.0
2022-07-18 15:00:00,224.88,225.08,224.78,224.91,20494.0,209.8066,209.9932,209.7133,209.8346,20494.0
2022-07-18 15:10:00,224.86,224.89,224.47,224.79,7990.0,209.788,209.816,209.4241,209.7227,7990.0
2022-07-18 15:20:00,224.78,224.79,224.36,224.36,8240.0,209.7133,209.7227,209.3215,209.3215,8240.0
2022-07-18 15:30:00,224.34,224.34,223.61,223.68,8416.0,209.3028,209.3028,208.6218,208.6871,8416.0
2022-07-18 15:40:00,223.72,223.81,222.84,222.84,31359.0,208.7244,208.8084,207.9034,207.9034,31359.0
2022-07-18 15:50:00,222.83,223.73,222.79,223.41,148893.0,207.894,208.7337,207.8567,208.4352,148893.0
2022-07-19 09:30:00,226.07,226.07,224.96,225.56,28734.0,210.9169,210.9169,209.8813,210.4411,28734.0
2022-07-19 09:40:00,225.65,226.4,225.49,226.03,22371.0,210.525,211.2247,210.3757,210.8795,22371.0
2022-07-19 09:50:00,226.36,226.59,225.86,226.39,7356.0,211.1874,211.402,210.7209,211.2154,7356.0
2022-07-19 10:00:00,226.5,227.63,226.49,227.33,10205.0,211.318,212.3723,211.3087,212.0924,10205.0
2022-07-19 10:10:00,227.38,227.8,227.18,227.67,19752.0,212.1391,212.5309,211.9525,212.4096,19752.0
2022-07-19 10:20:00,227.76,228.21,227.75,228.0,11338.0,212.4936,212.9134,212.4843,212.7175,11338.0
2022-07-19 10:30:00,227.97,228.04,227.19,227.19,8704.0,212.6895,212.7548,211.9618,211.9618,8704.0
2022-07-19 10:40:00,227.51,227.52,227.26,227.52,10221.0,212.2603,212.2697,212.0271,212.2697,10221.0
2022-07-19 10:50:00,227.68,227.97,227.57,227.91,7752.0,212.419,212.6895,212.3163,212.6335,7752.0
2022-07-19 11:00:00,227.98,228.24,227.9,228.18,21030.0,212.6988,212.9414,212.6242,212.8854,21030.0
2022-07-19 11:10:00,228.16,228.16,227.51,227.56,19542.0,212.8668,212.8668,212.2603,212.307,19542.0
2022-07-19 11:20:00,227.52,227.89,227.24,227.41,30012.0,212.2697,212.6149,212.0084,212.167,30012.0
2022-07-19 11:30:00,227.47,227.86,227.33,227.33,12889.0,212.223,212.5869,212.0924,212.0924,12889.0
2022-07-19 11:40:00,227.27,227.31,226.92,226.92,7979.0,212.0364,212.0738,211.7099,211.7099,7979.0
2022-07-19 11:50:00,226.96,227.16,226.8,227.16,5076.0,211.7472,211.9338,211.5979,211.9338,5076.0
2022-07-19 12:00:00,227.07,227.07,226.32,226.58,6387.0,211.8498,211.8498,211.1501,211.3927,6387.0
2022-07-19 12:10:00,226.58,226.77,226.18,226.3,10870.0,211.3927,211.5699,211.0195,211.1315,10870.0
2022-07-19 12:20:00,226.31,226.69,226.31,226.54,10351.0,211.1408,211.4953,211.1408,211.3554,10351.0
2022-07-19 12:30:00,226.6,226.95,226.56,226.64,13658.0,211.4113,211.7379,211.374,211.4487,13658.0
2022-07-19 12:40:00,226.84,227.0,226.71,226.78,13968.0,211.6353,211.7845,211.514,211.5793,13968.0
2022-07-19 12:50:00,226.83,227.36,226.59,227.27,13321.0,211.6259,212.1204,211.402,212.0364,13321.0
2022-07-19 13:00:00,227.26,227.67,227.22,227.64,5697.0,212.0271,212.4096,211.9898,212.3816,5697.0
2022-07-19 13:10:00,227.66,227.91,227.57,227.57,6573.0,212.4003,212.6335,212.3163,212.3163,6573.0
2022-07-19 13:20:00,227.57,228.55,227.53,228.47,24712.0,212.3163,213.2306,212.279,213.156,24712.0
2022-07-19 13:30:00,228.48,228.58,228.04,228.58,14112.0,213.1653,213.2586,212.7548,213.2586,14112.0
2022-07-19 13:40:00,228.64,228.83,228.53,228.54,5171.0,213.3146,213.4919,213.212,213.2213,5171.0
2022-07-19 13:50:00,228.54,228.77,228.39,228.77,3000.0,213.2213,213.4359,213.0814,213.4359,3000.0
2022-07-19 14:00:00,228.9,229.35,228.9,229.26,8805.0,213.5572,213.977,213.5572,213.893,8805.0
2022-07-19 14:10:00,229.3,229.49,228.95,229.39,5608.0,213.9304,214.1076,213.6038,214.0143,5608.0
2022-07-19 14:20:00,229.33,229.42,229.21,229.21,9196.0,213.9584,214.0423,213.8464,213.8464,9196.0
2022-07-19 14:30:00,229.2,229.59,229.2,229.39,10881.0,213.8371,214.2009,213.8371,214.0143,10881.0
2022-07-19 14:40:00,229.36,229.43,228.96,229.05,10515.0,213.9863,214.0517,213.6132,213.6971,10515.0
2022-07-19 14:50:00,228.99,229.41,228.98,229.31,14308.0,213.6411,214.033,213.6318,213.9397,14308.0
2022-07-19 15:00:00,229.37,229.52,229.16,229.47,5611.0,213.9957,214.1356,213.7997,214.089,5611.0
2022-07-19 15:10:00,229.47,229.51,229.3,229.39,9657.0,214.089,214.1263,213.9304,214.0143,9657.0
2022-07-19 15:20:00,229.44,229.73,229.35,229.59,13518.0,214.061,214.3315,213.977,214.2009,13518.0
2022-07-19 15:30:00,229.61,229.81,229.22,229.58,21422.0,214.2196,214.4062,213.8557,214.1916,21422.0
2022-07-19 15:40:00,229.68,229.97,229.61,229.63,32777.0,214.2849,214.5555,214.2196,214.2382,32777.0
2022-07-19 15:50:00,229.65,230.02,229.43,229.86,157749.0,214.2569,214.6021,214.0517,214.4528,157749.0
2022-07-20 09:30:00,229.71,230.28,229.42,229.42,17121.0,214.3129,214.8447,214.0423,214.0423,17121.0
2022-07-20 09:40:00,229.72,230.21,229.24,229.24,3669.0,214.3222,214.7794,213.8744,213.8744,3669.0
2022-07-20 09:50:00,229.34,229.6,228.78,229.05,5760.0,213.9677,214.2103,213.4452,213.6971,5760.0
2022-07-20 10:00:00,229.15,229.81,228.89,229.69,5011.0,213.7904,214.4062,213.5478,214.2942,5011.0
2022-07-20 10:10:00,230.0,231.0,229.86,230.97,17214.0,214.5834,215.5164,214.4528,215.4884,17214.0
2022-07-20 10:20:00,230.9,231.49,230.84,231.44,16020.0,215.4231,215.9736,215.3671,215.9269,16020.0
2022-07-20 10:30:00,231.42,231.96,231.18,231.82,13258.0,215.9083,216.4121,215.6844,216.2815,13258.0
2022-07-20 10:40:00,231.78,232.05,231.52,231.91,9033.0,216.2441,216.496,216.0016,216.3654,9033.0
2022-07-20 10:50:00,231.76,232.1,231.63,231.94,8584.0,216.2255,216.5427,216.1042,216.3934,8584.0
2022-07-20 11:00:00,231.77,231.92,231.52,231.92,5267.0,216.2348,216.3748,216.0016,216.3748,5267.0
2022-07-20 11:10:00,231.85,231.85,231.21,231.48,5476.0,216.3094,216.3094,215.7123,215.9642,5476.0
2022-07-20 11:20:00,231.16,231.16,230.74,230.9,5461.0,215.6657,215.6657,215.2738,215.4231,5461.0
2022-07-20 11:30:00,230.86,231.07,230.44,230.53,7696.0,215.3858,215.5817,214.994,215.0779,7696.0
2022-07-20 11:40:00,230.59,230.79,230.32,230.74,7696.0,215.1339,215.3205,214.882,215.2738,7696.0
2022-07-20 11:50:00,230.71,230.98,230.59,230.87,6271.0,215.2459,215.4978,215.1339,215.3951,6271.0
2022-07-20 12:00:00,230.71,231.01,230.65,230.95,6735.0,215.2459,215.5257,215.1899,215.4698,6735.0
2022-07-20 12:10:00,231.17,231.76,231.1,231.37,16196.0,215.675,216.2255,215.6097,215.8616,16196.0
2022-07-20 12:20:00,231.4,231.68,231.24,231.59,8096.0,215.8896,216.1508,215.7403,216.0669,8096.0
2022-07-20 12:30:00,231.47,231.63,231.28,231.28,5900.0,215.9549,216.1042,215.7776,215.7776,5900.0
2022-07-20 12:40:00,231.24,231.24,230.46,230.46,7431.0,215.7403,215.7403,215.0126,215.0126,7431.0
2022-07-20 12:50:00,230.43,231.17,230.43,231.04,3368.0,214.9846,215.675,214.9846,215.5537,3368.0
2022-07-20 13:00:00,230.99,230.99,230.17,230.42,8535.0,215.5071,215.5071,214.7421,214.9753,8535.0
2022-07-20 13:10:00,230.43,230.57,230.12,230.47,4993.0,214.9846,215.1152,214.6954,215.0219,4993.0
2022-07-20 13:20:00,230.47,230.78,230.07,230.78,9919.0,215.0219,215.3112,214.6488,215.3112,9919.0
2022-07-20 13:30:00,230.79,231.12,230.56,231.02,7657.0,215.3205,215.6284,215.1059,215.5351,7657.0
2022-07-20 13:40:00,231.02,231.05,230.6,230.61,6104.0,215.5351,215.5631,215.1432,215.1526,6104.0
2022-07-20 13:50:00,230.44,230.54,230.2,230.26,5389.0,214.994,215.0872,214.77,214.826,5389.0
2022-07-20 14:00:00,230.45,230.66,230.35,230.66,2766.0,215.0033,215.1992,214.91,215.1992,2766.0
2022-07-20 14:10:00,230.56,230.65,230.34,230.63,4340.0,215.1059,215.1899,214.9007,215.1712,4340.0
2022-07-20 14:20:00,230.71,231.47,230.58,231.31,4658.0,215.2459,215.9549,215.1246,215.8056,4658.0
2022-07-20 14:30:00,231.22,231.62,231.13,231.62,7255.0,215.7217,216.0949,215.6377,216.0949,7255.0
2022-07-20 14:40:00,231.61,231.91,231.53,231.73,7661.0,216.0855,216.3654,216.0109,216.1975,7661.0
2022-07-20 14:50:00,231.74,231.75,231.06,231.47,6783.0,216.2068,216.2161,215.5724,215.9549,6783.0
2022-07-20 15:00:00,231.6,231.99,231.54,231.77,3748.0,216.0762,216.4401,216.0202,216.2348,3748.0
2022-07-20 15:10:00,231.82,232.11,231.81,231.99,6251.0,216.2815,216.552,216.2721,216.4401,6251.0
2022-07-20 15:20:00,231.97,231.97,231.48,231.82,5589.0,216.4214,216.4214,215.9642,216.2815,5589.0
2022-07-20 15:30:00,231.91,232.01,231.72,231.83,8386.0,216.3654,216.4587,216.1882,216.2908,8386.0
2022-07-20 15:40:00,231.85,232.18,231.57,231.8,30687.0,216.3094,216.6173,216.0482,216.2628,30687.0
2022-07-20 15:50:00,231.77,232.01,231.57,231.69,43633.0,216.2348,216.4587,216.0482,216.1602,43633.0
2022-07-21 09:30:00,232.2,232.2,231.21,231.36,10391.0,216.636,216.636,215.7123,215.8523,10391.0
2022-07-21 09:40:00,231.45,231.6,231.19,231.58,2604.0,215.9363,216.0762,215.6937,216.0575,2604.0
2022-07-21 09:50:00,231.9,233.41,231.9,233.15,5418.0,216.3561,217.7649,216.3561,217.5223,5418.0
2022-07-21 10:00:00,233.18,233.64,232.62,233.33,5081.0,217.5503,217.9795,217.0278,217.6902,5081.0
2022-07-21 10:10:00,233.18,233.43,232.63,233.18,5836.0,217.5503,217.7835,217.0372,217.5503,5836.0
2022-07-21 10:20:00,233.14,233.16,232.23,232.34,6251.0,217.513,217.5316,216.664,216.7666,6251.0
2022-07-21 10:30:00,232.27,232.79,232.27,232.7,5159.0,216.7013,217.1864,216.7013,217.1025,5159.0
2022-07-21 10:40:00,232.59,232.72,232.21,232.52,5039.0,216.9998,217.1211,216.6453,216.9345,5039.0
2022-07-21 10:50:00,232.59,233.33,232.57,233.25,6270.0,216.9998,217.6902,216.9812,217.6156,6270.0
2022-07-21 11:00:00,233.19,233.54,232.93,233.09,12388.0,217.5596,217.8862,217.3171,217.4663,12388.0
2022-07-21 11:10:00,233.12,233.46,232.9,233.37,14549.0,217.4943,217.8115,217.2891,217.7276,14549.0
2022-07-21 11:20:00,233.29,233.29,232.81,233.1,6978.0,217.6529,217.6529,217.2051,217.4757,6978.0
2022-07-21 11:30:00,233.21,233.23,232.65,232.75,8213.0,217.5783,217.5969,217.0558,217.1491,8213.0
2022-07-21 11:40:00,232.68,233.44,232.68,233.3,4294.0,217.0838,217.7929,217.0838,217.6623,4294.0
2022-07-21 11:50:00,233.46,233.95,233.39,233.75,9085.0,217.8115,218.2687,217.7462,218.0821,9085.0
2022-07-21 12:00:00,233.67,234.63,233.58,234.58,11174.0,218.0075,218.9031,217.9235,218.8565,11174.0
2022-07-21 12:10:00,234.62,234.74,234.09,234.28,10826.0,218.8938,219.0057,218.3993,218.5766,10826.0
2022-07-21 12:20:00,234.26,234.67,234.26,234.67,4839.0,218.5579,218.9404,218.5579,218.9404,4839.0
2022-07-21 12:30:00,234.73,234.74,234.45,234.56,3835.0,218.9964,219.0057,218.7352,218.8378,3835.0
2022-07-21 12:40:00,234.48,234.48,234.17,234.19,5076.0,218.7632,218.7632,218.4739,218.4926,5076.0
2022-07-21 12:50:00,234.28,234.44,234.23,234.29,4421.0,218.5766,218.7258,218.5299,218.5859,4421.0
2022-07-21 13:00:00,234.3,234.3,233.94,234.14,5203.0,218.5952,218.5952,218.2594,218.4459,5203.0
2022-07-21 13:10:00,234.06,234.23,233.9,234.19,6923.0,218.3713,218.5299,218.222,218.4926,6923.0
2022-07-21 13:20:00,234.21,234.25,233.77,234.06,4310.0,218.5113,218.5486,218.1007,218.3713,4310.0
2022-07-21 13:30:00,234.16,234.39,233.67,234.34,5647.0,218.4646,218.6792,218.0075,218.6325,5647.0
2022-07-21 13:40:00,234.34,234.47,233.96,233.97,5564.0,218.6325,218.7538,218.278,218.2873,5564.0
2022-07-21 13:50:00,233.97,233.97,233.42,233.72,7598.0,218.2873,218.2873,217.7742,218.0541,7598.0
2022-07-21 14:00:00,233.77,234.09,233.56,233.71,6671.0,218.1007,218.3993,217.9048,218.0448,6671.0
2022-07-21 14:10:00,233.67,233.73,233.44,233.53,8267.0,218.0075,218.0634,217.7929,217.8768,8267.0
2022-07-21 14:20:00,233.52,234.1,233.48,234.08,7391.0,217.8675,218.4086,217.8302,218.39,7391.0
2022-07-21 14:30:00,234.04,234.14,233.81,233.83,7160.0,218.3527,218.4459,218.1381,218.1567,7160.0
2022-07-21 14:40:00,233.88,233.91,233.49,233.59,5507.0,218.2034,218.2314,217.8395,217.9328,5507.0
2022-07-21 14:50:00,233.77,233.95,233.59,233.81,4755.0,218.1007,218.2687,217.9328,218.1381,4755.0
2022-07-21 15:00:00,233.86,234.21,233.81,234.11,5415.0,218.1847,218.5113,218.1381,218.418,5415.0
2022-07-21 15:10:00,234.06,234.11,233.76,234.07,2918.0,218.3713,218.418,218.0914,218.3806,2918.0
2022-07-21 15:20:00,234.07,234.27,234.05,234.12,2934.0,218.3806,218.5672,218.362,218.4273,2934.0
2022-07-21 15:30:00,234.06,234.36,234.06,234.17,10313.0,218.3713,218.6512,218.3713,218.4739,10313.0
2022-07-21 15:40:00,234.17,234.42,234.17,234.28,11955.0,218.4739,218.7072,218.4739,218.5766,11955.0
2022-07-21 15:50:00,234.37,234.66,234.32,234.58,66043.0,218.6605,218.9311,218.6139,218.8565,66043.0
2022-07-22 09:30:00,235.7,235.7,234.29,234.86,11504.0,219.9014,219.9014,218.5859,219.1177,11504.0
2022-07-22 09:40:00,235.17,235.17,234.32,235.02,6777.0,219.4069,219.4069,218.6139,219.267,6777.0
2022-07-22 09:50:00,235.14,235.27,234.34,234.68,10949.0,219.3789,219.5002,218.6325,218.9498,10949.0
2022-07-22 10:00:00,234.77,234.94,234.35,234.82,4560.0,219.0337,219.1923,218.6419,219.0804,4560.0
2022-07-22 10:10:00,234.74,235.63,234.73,235.59,7189.0,219.0057,219.8361,218.9964,219.7988,7189.0
2022-07-22 10:20:00,235.63,235.64,235.19,235.31,9935.0,219.8361,219.8454,219.4256,219.5375,9935.0
2022-07-22 10:30:00,235.39,235.39,234.86,235.18,2742.0,219.6122,219.6122,219.1177,219.4162,2742.0
2022-07-22 10:40:00,235.19,235.86,235.19,235.57,5154.0,219.4256,220.0507,219.4256,219.7801,5154.0
2022-07-22 10:50:00,235.53,236.02,235.53,235.71,5265.0,219.7428,220.1999,219.7428,219.9107,5265.0
2022-07-22 11:00:00,235.7,235.91,235.35,235.89,4594.0,219.9014,220.0973,219.5748,220.0786,4594.0
2022-07-22 11:10:00,235.81,235.98,235.5,235.63,5574.0,220.004,220.1626,219.7148,219.8361,5574.0
2022-07-22 11:20:00,235.53,235.53,234.86,234.9,10218.0,219.7428,219.7428,219.1177,219.155,10218.0
2022-07-22 11:30:00,234.9,234.97,234.14,234.15,8229.0,219.155,219.2203,218.4459,218.4553,8229.0
2022-07-22 11:40:00,234.15,234.58,234.14,234.58,15402.0,218.4553,218.8565,218.4459,218.8565,15402.0
2022-07-22 11:50:00,234.66,235.0,234.64,234.92,2219.0,218.9311,219.2483,218.9124,219.1737,2219.0
2022-07-22 12:00:00,235.0,235.08,234.78,234.94,2393.0,219.2483,219.3229,219.043,219.1923,2393.0
2022-07-22 12:10:00,234.85,234.95,234.76,234.82,4203.0,219.1084,219.2017,219.0244,219.0804,4203.0
2022-07-22 12:20:00,234.78,234.91,234.63,234.85,2218.0,219.043,219.1643,218.9031,219.1084,2218.0
2022-07-22 12:30:00,234.89,235.37,234.89,235.03,2856.0,219.1457,219.5935,219.1457,219.2763,2856.0
2022-07-22 12:40:00,234.97,235.15,234.79,234.99,3142.0,219.2203,219.3882,219.0524,219.239,3142.0
2022-07-22 12:50:00,234.98,234.98,234.85,234.91,1640.0,219.2296,219.2296,219.1084,219.1643,1640.0
2022-07-22 13:00:00,234.8,235.12,234.6,235.07,3834.0,219.0617,219.3603,218.8751,219.3136,3834.0
2022-07-22 13:10:00,235.03,235.08,234.67,234.73,4639.0,219.2763,219.3229,218.9404,218.9964,4639.0
2022-07-22 13:20:00,234.72,234.72,234.49,234.61,2501.0,218.9871,218.9871,218.7725,218.8844,2501.0
2022-07-22 13:30:00,234.53,234.53,233.82,233.98,4292.0,218.8098,218.8098,218.1474,218.2967,4292.0
2022-07-22 13:40:00,234.09,234.38,233.97,234.38,2731.0,218.3993,218.6699,218.2873,218.6699,2731.0
2022-07-22 13:50:00,234.25,234.47,234.2,234.33,1625.0,218.5486,218.7538,218.5019,218.6232,1625.0
2022-07-22 14:00:00,234.3,234.36,233.92,234.02,3387.0,218.5952,218.6512,218.2407,218.334,3387.0
2022-07-22 14:10:00,233.84,234.05,233.79,233.99,2714.0,218.1661,218.362,218.1194,218.306,2714.0
2022-07-22 14:20:00,233.97,234.19,233.91,234.06,4935.0,218.2873,218.4926,218.2314,218.3713,4935.0
2022-07-22 14:30:00,234.02,234.3,233.84,234.26,6575.0,218.334,218.5952,218.1661,218.5579,6575.0
2022-07-22 14:40:00,234.16,234.16,233.86,234.05,1643.0,218.4646,218.4646,218.1847,218.362,1643.0
2022-07-22 14:50:00,234.19,234.32,234.03,234.19,2732.0,218.4926,218.6139,218.3433,218.4926,2732.0
2022-07-22 15:00:00,234.01,234.25,233.93,233.94,3708.0,218.3247,218.5486,218.25,218.2594,3708.0
2022-07-22 15:10:00,234.1,234.59,234.1,234.29,4693.0,218.4086,218.8658,218.4086,218.5859,4693.0
2022-07-22 15:20:00,234.34,234.37,234.1,234.28,3958.0,218.6325,218.6605,218.4086,218.5766,3958.0
2022-07-22 15:30:00,234.33,234.34,234.0,234.04,6149.0,218.6232,218.6325,218.3153,218.3527,6149.0
2022-07-22 15:40:00,234.07,234.28,234.01,234.2,10539.0,218.3806,218.5766,218.3247,218.5019,10539.0
2022-07-22 15:50:00,234.2,234.63,234.19,234.58,42372.0,218.5019,218.9031,218.4926,218.8565,42372.0
2022-07-25 09:30:00,235.39,235.42,233.74,234.17,15568.0,219.6122,219.6402,218.0728,218.4739,15568.0
2022-07-25 09:40:00,234.43,234.73,233.7,234.02,7334.0,218.7165,218.9964,218.0354,218.334,7334.0
2022-07-25 09:50:00,234.24,234.97,234.23,234.64,17760.0,218.5392,219.2203,218.5299,218.9124,17760.0
2022-07-25 10:00:00,234.75,235.11,234.44,234.93,8685.0,219.0151,219.3509,218.7258,219.183,8685.0
2022-07-25 10:10:00,234.94,235.14,234.84,234.98,10386.0,219.1923,219.3789,219.099,219.2296,10386.0
2022-07-25 10:20:00,234.93,235.23,234.39,234.75,6324.0,219.183,219.4629,218.6792,219.0151,6324.0
2022-07-25 10:30:00,234.55,234.55,234.01,234.06,4199.0,218.8285,218.8285,218.3247,218.3713,4199.0
2022-07-25 10:40:00,234.06,234.71,233.89,234.33,3970.0,218.3713,218.9777,218.2127,218.6232,3970.0
2022-07-25 10:50:00,234.23,234.51,234.08,234.5,2809.0,218.5299,218.7911,218.39,218.7818,2809.0
2022-07-25 11:00:00,234.42,234.78,234.42,234.76,2533.0,218.7072,219.043,218.7072,219.0244,2533.0
2022-07-25 11:10:00,234.77,234.77,234.01,234.62,5411.0,219.0337,219.0337,218.3247,218.8938,5411.0
2022-07-25 11:20:00,234.65,234.88,234.32,234.88,4269.0,218.9218,219.1363,218.6139,219.1363,4269.0
2022-07-25 11:30:00,234.92,235.12,234.89,235.0,7367.0,219.1737,219.3603,219.1457,219.2483,7367.0
2022-07-25 11:40:00,235.04,235.23,234.97,235.11,11914.0,219.2856,219.4629,219.2203,219.3509,11914.0
2022-07-25 11:50:00,235.07,235.15,234.93,234.99,5028.0,219.3136,219.3882,219.183,219.239,5028.0
2022-07-25 12:00:00,234.95,235.06,234.9,234.9,2793.0,219.2017,219.3043,219.155,219.155,2793.0
2022-07-25 12:10:00,234.86,234.89,234.39,234.49,4919.0,219.1177,219.1457,218.6792,218.7725,4919.0
2022-07-25 12:20:00,234.49,234.65,234.24,234.64,2465.0,218.7725,218.9218,218.5392,218.9124,2465.0
2022-07-25 12:30:00,234.64,234.89,234.52,234.66,5971.0,218.9124,219.1457,218.8005,218.9311,5971.0
2022-07-25 12:40:00,234.73,235.13,234.64,235.12,3196.0,218.9964,219.3696,218.9124,219.3603,3196.0
2022-07-25 12:50:00,234.91,234.98,234.81,234.9,4829.0,219.1643,219.2296,219.071,219.155,4829.0
2022-07-25 13:00:00,235.01,235.52,234.89,235.52,5715.0,219.2576,219.7334,219.1457,219.7334,5715.0
2022-07-25 13:10:00,235.48,235.55,235.38,235.48,1428.0,219.6961,219.7614,219.6028,219.6961,1428.0
2022-07-25 13:20:00,235.54,235.59,235.09,235.25,4405.0,219.7521,219.7988,219.3323,219.4815,4405.0
2022-07-25 13:30:00,235.16,235.24,235.01,235.04,7470.0,219.3976,219.4722,219.2576,219.2856,7470.0
2022-07-25 13:40:00,234.94,234.94,234.61,234.78,4296.0,219.1923,219.1923,218.8844,219.043,4296.0
2022-07-25 13:50:00,234.64,234.7,234.36,234.55,5623.0,218.9124,218.9684,218.6512,218.8285,5623.0
2022-07-25 14:00:00,234.58,234.89,234.52,234.61,6892.0,218.8565,219.1457,218.8005,218.8844,6892.0
2022-07-25 14:10:00,234.56,234.59,234.3,234.43,2564.0,218.8378,218.8658,218.5952,218.7165,2564.0
2022-07-25 14:20:00,234.43,234.46,234.16,234.24,3284.0,218.7165,218.7445,218.4646,218.5392,3284.0
2022-07-25 14:30:00,234.16,234.43,234.15,234.32,5008.0,218.4646,218.7165,218.4553,218.6139,5008.0
2022-07-25 14:40:00,234.38,234.56,234.2,234.42,3162.0,218.6699,218.8378,218.5019,218.7072,3162.0
2022-07-25 14:50:00,234.41,234.41,234.06,234.06,2798.0,218.6978,218.6978,218.3713,218.3713,2798.0
2022-07-25 15:00:00,234.22,234.49,233.98,234.13,2848.0,218.5206,218.7725,218.2967,218.4366,2848.0
2022-07-25 15:10:00,234.33,234.33,234.03,234.31,3638.0,218.6232,218.6232,218.3433,218.6046,3638.0
2022-07-25 15:20:00,234.29,234.55,234.27,234.29,4032.0,218.5859,218.8285,218.5672,218.5859,4032.0
2022-07-25 15:30:00,234.12,234.76,234.06,234.72,6944.0,218.4273,219.0244,218.3713,218.9871,6944.0
2022-07-25 15:40:00,234.73,234.82,234.38,234.7,23351.0,218.9964,219.0804,218.6699,218.9684,23351.0
2022-07-25 15:50:00,234.89,235.35,234.75,235.21,63957.0,219.1457,219.5748,219.0151,219.4442,63957.0
2022-07-26 09:30:00,233.79,235.21,233.43,234.28,18007.0,218.1194,219.4442,217.7835,218.5766,18007.0
2022-07-26 09:40:00,234.07,234.55,233.06,233.54,5977.0,218.3806,218.8285,217.4383,217.8862,5977.0
2022-07-26 09:50:00,233.56,234.0,233.1,233.58,4796.0,217.9048,218.3153,217.4757,217.9235,4796.0
2022-07-26 10:00:00,233.6,234.21,233.1,233.96,2637.0,217.9421,218.5113,217.4757,218.278,2637.0
2022-07-26 10:10:00,233.82,234.31,233.6,234.11,4417.0,218.1474,218.6046,217.9421,218.418,4417.0
2022-07-26 10:20:00,234.06,234.11,233.39,233.98,11678.0,218.3713,218.418,217.7462,218.2967,11678.0
2022-07-26 10:30:00,233.93,234.02,233.57,233.92,4461.0,218.25,218.334,217.9142,218.2407,4461.0
2022-07-26 10:40:00,233.92,234.36,233.75,234.13,6615.0,218.2407,218.6512,218.0821,218.4366,6615.0
2022-07-26 10:50:00,234.18,234.65,233.88,234.64,7091.0,218.4833,218.9218,218.2034,218.9124,7091.0
2022-07-26 11:00:00,234.69,234.86,234.43,234.44,8082.0,218.9591,219.1177,218.7165,218.7258,8082.0
2022-07-26 11:10:00,234.47,234.68,233.97,234.06,8110.0,218.7538,218.9498,218.2873,218.3713,8110.0
2022-07-26 11:20:00,233.96,234.1,233.64,233.77,5723.0,218.278,218.4086,217.9795,218.1007,5723.0
2022-07-26 11:30:00,233.73,234.16,233.7,234.03,9161.0,218.0634,218.4646,218.0354,218.3433,9161.0
2022-07-26 11:40:00,234.13,234.24,233.86,234.09,5508.0,218.4366,218.5392,218.1847,218.3993,5508.0
2022-07-26 11:50:00,234.0,234.0,233.59,233.59,3223.0,218.3153,218.3153,217.9328,217.9328,3223.0
2022-07-26 12:00:00,233.61,233.76,233.39,233.56,3938.0,217.9515,218.0914,217.7462,217.9048,3938.0
2022-07-26 12:10:00,233.76,234.45,233.66,234.45,4320.0,218.0914,218.7352,217.9981,218.7352,4320.0
2022-07-26 12:20:00,234.48,234.48,234.03,234.3,5826.0,218.7632,218.7632,218.3433,218.5952,5826.0
2022-07-26 12:30:00,234.34,234.55,234.33,234.48,3215.0,218.6325,218.8285,218.6232,218.7632,3215.0
2022-07-26 12:40:00,234.42,234.67,234.12,234.67,6301.0,218.7072,218.9404,218.4273,218.9404,6301.0
2022-07-26 12:50:00,234.69,235.01,234.57,234.86,6593.0,218.9591,219.2576,218.8471,219.1177,6593.0
2022-07-26 13:00:00,234.75,235.13,234.71,235.0,4055.0,219.0151,219.3696,218.9777,219.2483,4055.0
2022-07-26 13:10:00,235.06,235.09,234.71,234.84,5111.0,219.3043,219.3323,218.9777,219.099,5111.0
2022-07-26 13:20:00,234.77,234.96,234.66,234.81,7208.0,219.0337,219.211,218.9311,219.071,7208.0
2022-07-26 13:30:00,234.79,235.11,234.67,234.85,6139.0,219.0524,219.3509,218.9404,219.1084,6139.0
2022-07-26 13:40:00,234.86,235.12,234.71,234.97,10140.0,219.1177,219.3603,218.9777,219.2203,10140.0
2022-07-26 13:50:00,234.97,235.14,234.88,234.98,6244.0,219.2203,219.3789,219.1363,219.2296,6244.0
2022-07-26 14:00:00,235.0,235.43,234.82,234.82,6452.0,219.2483,219.6495,219.0804,219.0804,6452.0
2022-07-26 14:10:00,234.91,234.96,234.79,234.86,5108.0,219.1643,219.211,219.0524,219.1177,5108.0
2022-07-26 14:20:00,234.8,234.97,234.66,234.79,2581.0,219.0617,219.2203,218.9311,219.0524,2581.0
2022-07-26 14:30:00,234.65,234.65,234.28,234.38,3111.0,218.9218,218.9218,218.5766,218.6699,3111.0
2022-07-26 14:40:00,234.31,234.42,234.09,234.22,5981.0,218.6046,218.7072,218.3993,218.5206,5981.0
2022-07-26 14:50:00,234.15,234.31,233.79,233.84,7816.0,218.4553,218.6046,218.1194,218.1661,7816.0
2022-07-26 15:00:00,233.84,233.89,233.46,233.63,4115.0,218.1661,218.2127,217.8115,217.9701,4115.0
2022-07-26 15:10:00,233.54,234.32,233.5,234.09,6416.0,217.8862,218.6139,217.8488,218.3993,6416.0
2022-07-26 15:20:00,234.36,234.44,234.14,234.44,3814.0,218.6512,218.7258,218.4459,218.7258,3814.0
2022-07-26 15:30:00,234.4,234.44,234.22,234.41,8383.0,218.6885,218.7258,218.5206,218.6978,8383.0
2022-07-26 15:40:00,234.43,234.44,234.12,234.27,12245.0,218.7165,218.7258,218.4273,218.5672,12245.0
2022-07-26 15:50:00,234.29,235.0,234.26,234.61,43568.0,218.5859,219.2483,218.5579,218.8844,43568.0
2022-07-27 09:30:00,234.63,234.67,233.1,233.95,18364.0,218.9031,218.9404,217.4757,218.2687,18364.0
2022-07-27 09:40:00,234.62,234.62,232.48,232.98,6432.0,218.8938,218.8938,216.8972,217.3637,6432.0
2022-07-27 09:50:00,232.99,233.49,232.68,232.89,6158.0,217.373,217.8395,217.0838,217.2797,6158.0
2022-07-27 10:00:00,232.97,233.45,232.75,233.06,5160.0,217.3544,217.8022,217.1491,217.4383,5160.0
2022-07-27 10:10:00,233.12,233.4,232.68,233.19,8369.0,217.4943,217.7555,217.0838,217.5596,8369.0
2022-07-27 10:20:00,233.32,234.03,233.25,234.03,2055.0,217.6809,218.3433,217.6156,218.3433,2055.0
2022-07-27 10:30:00,233.88,234.14,233.79,233.9,4138.0,218.2034,218.4459,218.1194,218.222,4138.0
2022-07-27 10:40:00,233.71,233.86,233.58,233.69,2193.0,218.0448,218.1847,217.9235,218.0261,2193.0
2022-07-27 10:50:00,233.75,234.0,233.5,234.0,2376.0,218.0821,218.3153,217.8488,218.3153,2376.0
2022-07-27 11:00:00,234.03,234.41,233.99,234.09,3913.0,218.3433,218.6978,218.306,218.3993,3913.0
2022-07-27 11:10:00,234.03,234.24,233.96,234.2,8212.0,218.3433,218.5392,218.278,218.5019,8212.0
2022-07-27 11:20:00,234.34,235.1,234.24,235.02,4775.0,218.6325,219.3416,218.5392,219.267,4775.0
2022-07-27 11:30:00,235.05,235.67,235.03,235.58,5399.0,219.295,219.8734,219.2763,219.7894,5399.0
2022-07-27 11:40:00,235.57,235.85,235.46,235.59,5652.0,219.7801,220.0413,219.6775,219.7988,5652.0
2022-07-27 11:50:00,235.6,235.83,235.28,235.54,4820.0,219.8081,220.0227,219.5095,219.7521,4820.0
2022-07-27 12:00:00,235.58,235.94,235.58,235.73,3573.0,219.7894,220.1253,219.7894,219.9294,3573.0
2022-07-27 12:10:00,235.76,235.96,235.6,235.96,3711.0,219.9574,220.144,219.8081,220.144,3711.0
2022-07-27 12:20:00,235.88,236.19,235.86,235.91,4104.0,220.0693,220.3585,220.0507,220.0973,4104.0
2022-07-27 12:30:00,235.93,236.08,235.78,236.06,3796.0,220.116,220.2559,219.976,220.2373,3796.0
2022-07-27 12:40:00,236.05,236.05,235.16,235.16,9448.0,220.2279,220.2279,219.3976,219.3976,9448.0
2022-07-27 12:50:00,235.08,235.26,234.95,234.95,6218.0,219.3229,219.4909,219.2017,219.2017,6218.0
2022-07-27 13:00:00,234.9,235.36,234.9,235.27,3912.0,219.155,219.5842,219.155,219.5002,3912.0
2022-07-27 13:10:00,235.27,235.59,235.09,235.45,3429.0,219.5002,219.7988,219.3323,219.6681,3429.0
2022-07-27 13:20:00,235.45,235.92,235.36,235.92,4355.0,219.6681,220.1066,219.5842,220.1066,4355.0
2022-07-27 13:30:00,235.94,235.94,235.31,235.59,3423.0,220.1253,220.1253,219.5375,219.7988,3423.0
2022-07-27 13:40:00,235.68,236.16,235.47,236.03,6471.0,219.8827,220.3305,219.6868,220.2093,6471.0
2022-07-27 13:50:00,236.03,236.14,235.8,236.07,7703.0,220.2093,220.3119,219.9947,220.2466,7703.0
2022-07-27 14:00:00,236.13,236.49,235.59,235.96,13551.0,220.3026,220.6384,219.7988,220.144,13551.0
2022-07-27 14:10:00,235.95,236.46,235.91,235.91,7625.0,220.1346,220.6104,220.0973,220.0973,7625.0
2022-07-27 14:20:00,235.92,236.1,235.66,236.03,7547.0,220.1066,220.2746,219.8641,220.2093,7547.0
2022-07-27 14:30:00,235.85,236.68,235.17,236.16,18841.0,220.0413,220.8157,219.4069,220.3305,18841.0
2022-07-27 14:40:00,236.39,237.2,236.36,236.95,8177.0,220.5451,221.3008,220.5171,221.0676,8177.0
2022-07-27 14:50:00,236.97,237.67,236.8,237.15,8755.0,221.0863,221.7393,220.9277,221.2542,8755.0
2022-07-27 15:00:00,237.27,238.11,237.24,237.99,7648.0,221.3661,222.1498,221.3382,222.0379,7648.0
2022-07-27 15:10:00,237.86,238.22,237.67,237.92,7029.0,221.9166,222.2525,221.7393,221.9726,7029.0
2022-07-27 15:20:00,237.98,238.61,237.84,238.61,9675.0,222.0286,222.6163,221.8979,222.6163,9675.0
2022-07-27 15:30:00,238.57,238.84,238.3,238.37,16792.0,222.579,222.8309,222.3271,222.3924,16792.0
2022-07-27 15:40:00,238.39,238.64,238.32,238.42,20495.0,222.4111,222.6443,222.3458,222.4391,20495.0
2022-07-27 15:50:00,238.46,238.58,237.58,237.88,80253.0,222.4764,222.5883,221.6554,221.9353,80253.0
2022-07-28 09:30:00,239.41,240.62,238.73,240.62,17161.0,223.3627,224.4916,222.7283,224.4916,17161.0
2022-07-28 09:40:00,240.77,241.52,240.03,240.03,9358.0,224.6315,225.3313,223.9411,223.9411,9358.0
2022-07-28 09:50:00,240.16,240.35,239.59,240.24,17872.0,224.0624,224.2397,223.5306,224.1371,17872.0
2022-07-28 10:00:00,240.58,240.61,239.09,239.25,21257.0,224.4543,224.4823,223.0642,223.2134,21257.0
2022-07-28 10:10:00,239.4,240.08,239.29,239.58,18991.0,223.3534,223.9878,223.2508,223.5213,18991.0
2022-07-28 10:20:00,239.68,239.82,239.44,239.67,14487.0,223.6146,223.7452,223.3907,223.6053,14487.0
2022-07-28 10:30:00,239.72,240.42,239.48,240.42,6886.0,223.6519,224.305,223.428,224.305,6886.0
2022-07-28 10:40:00,240.28,241.82,240.28,241.79,8425.0,224.1744,225.6112,224.1744,225.5832,8425.0
2022-07-28 10:50:00,241.86,242.0,241.37,241.7,5434.0,225.6485,225.7791,225.1913,225.4992,5434.0
2022-07-28 11:00:00,241.61,242.01,241.56,241.99,8865.0,225.4152,225.7884,225.3686,225.7698,8865.0
2022-07-28 11:10:00,242.0,242.11,241.43,241.97,4604.0,225.7791,225.8817,225.2473,225.7511,4604.0
2022-07-28 11:20:00,242.16,243.2,242.15,243.2,6093.0,225.9284,226.8987,225.919,226.8987,6093.0
2022-07-28 11:30:00,243.3,243.3,242.32,242.4,6820.0,226.992,226.992,226.0777,226.1523,6820.0
2022-07-28 11:40:00,242.64,243.65,242.64,243.4,6139.0,226.3762,227.3185,226.3762,227.0853,6139.0
2022-07-28 11:50:00,243.46,243.46,242.43,242.48,5153.0,227.1412,227.1412,226.1803,226.2269,5153.0
2022-07-28 12:00:00,242.53,242.66,242.08,242.26,8322.0,226.2736,226.3949,225.8537,226.0217,8322.0
2022-07-28 12:10:00,242.21,242.64,242.04,242.04,7168.0,225.975,226.3762,225.8164,225.8164,7168.0
2022-07-28 12:20:00,242.01,242.54,241.86,242.48,4604.0,225.7884,226.2829,225.6485,226.2269,4604.0
2022-07-28 12:30:00,242.39,242.49,242.15,242.46,5750.0,226.143,226.2363,225.919,226.2083,5750.0
2022-07-28 12:40:00,242.48,242.78,242.17,242.73,5105.0,226.2269,226.5068,225.9377,226.4602,5105.0
2022-07-28 12:50:00,242.8,242.8,242.45,242.48,5646.0,226.5255,226.5255,226.1989,226.2269,5646.0
2022-07-28 13:00:00,242.43,242.48,242.21,242.28,4951.0,226.1803,226.2269,225.975,226.0403,4951.0
2022-07-28 13:10:00,242.3,242.42,242.16,242.29,8769.0,226.059,226.171,225.9284,226.0497,8769.0
2022-07-28 13:20:00,242.33,243.03,242.25,243.03,3760.0,226.087,226.7401,226.0123,226.7401,3760.0
2022-07-28 13:30:00,242.9,242.96,242.7,242.71,4858.0,226.6188,226.6748,226.4322,226.4415,4858.0
2022-07-28 13:40:00,242.69,243.16,242.69,243.11,6106.0,226.4229,226.8614,226.4229,226.8147,6106.0
2022-07-28 13:50:00,243.16,243.74,243.14,243.74,5071.0,226.8614,227.4025,226.8427,227.4025,5071.0
2022-07-28 14:00:00,243.54,243.64,243.37,243.58,6404.0,227.2159,227.3092,227.0573,227.2532,6404.0
2022-07-28 14:10:00,243.47,243.82,243.28,243.68,4901.0,227.1506,227.4771,226.9733,227.3465,4901.0
2022-07-28 14:20:00,243.68,243.98,243.54,243.96,4288.0,227.3465,227.6264,227.2159,227.6077,4288.0
2022-07-28 14:30:00,244.0,244.34,243.96,244.21,8944.0,227.645,227.9623,227.6077,227.841,8944.0
2022-07-28 14:40:00,244.22,244.25,243.74,243.86,11977.0,227.8503,227.8783,227.4025,227.5144,11977.0
2022-07-28 14:50:00,243.77,243.87,243.6,243.76,6428.0,227.4305,227.5238,227.2719,227.4211,6428.0
2022-07-28 15:00:00,243.8,244.0,243.49,243.64,8376.0,227.4585,227.645,227.1692,227.3092,8376.0
2022-07-28 15:10:00,243.64,243.67,243.38,243.6,8253.0,227.3092,227.3372,227.0666,227.2719,8253.0
2022-07-28 15:20:00,243.6,243.7,243.43,243.56,10954.0,227.2719,227.3652,227.1133,227.2345,10954.0
2022-07-28 15:30:00,243.47,243.88,243.45,243.88,8723.0,227.1506,227.5331,227.1319,227.5331,8723.0
2022-07-28 15:40:00,243.85,243.92,243.62,243.91,10895.0,227.5051,227.5704,227.2905,227.5611,10895.0
2022-07-28 15:50:00,243.91,244.28,243.89,244.12,53670.0,227.5611,227.9063,227.5424,227.757,53670.0
2022-07-29 09:30:00,245.86,247.41,245.85,246.92,29332.0,229.3804,230.8265,229.371,230.3693,29332.0
2022-07-29 09:40:00,246.8,249.15,246.8,248.59,23608.0,230.2574,232.4498,230.2574,231.9274,23608.0
2022-07-29 09:50:00,248.8,249.35,247.97,248.08,15167.0,232.1233,232.6364,231.3489,231.4516,15167.0
2022-07-29 10:00:00,247.64,249.69,247.64,248.99,6354.0,231.0411,232.9537,231.0411,232.3006,6354.0
2022-07-29 10:10:00,248.97,249.31,248.34,248.74,6202.0,232.2819,232.5991,231.6941,232.0673,6202.0
2022-07-29 10:20:00,248.68,249.3,248.67,249.19,5611.0,232.0114,232.5898,232.002,232.4872,5611.0
2022-07-29 10:30:00,248.94,249.08,248.66,248.86,4053.0,232.2539,232.3845,231.9927,232.1793,4053.0
2022-07-29 10:40:00,248.77,248.87,248.11,248.11,4008.0,232.0953,232.1886,231.4796,231.4796,4008.0
2022-07-29 10:50:00,248.1,248.97,248.1,248.33,5575.0,231.4702,232.2819,231.4702,231.6848,5575.0
2022-07-29 11:00:00,248.42,248.89,248.28,248.29,8046.0,231.7688,232.2073,231.6382,231.6475,8046.0
2022-07-29 11:10:00,248.24,248.68,247.94,248.67,6753.0,231.6008,232.0114,231.321,232.002,6753.0
2022-07-29 11:20:00,248.67,248.75,248.2,248.49,7674.0,232.002,232.0767,231.5635,231.8341,7674.0
2022-07-29 11:30:00,248.6,248.82,248.22,248.65,7456.0,231.9367,232.142,231.5822,231.9834,7456.0
2022-07-29 11:40:00,248.65,248.85,248.16,248.16,10676.0,231.9834,232.17,231.5262,231.5262,10676.0
2022-07-29 11:50:00,248.23,248.65,248.2,248.51,8673.0,231.5915,231.9834,231.5635,231.8527,8673.0
2022-07-29 12:00:00,248.45,248.61,247.79,247.79,5300.0,231.7968,231.946,231.181,231.181,5300.0
2022-07-29 12:10:00,247.72,248.36,247.72,248.16,6978.0,231.1157,231.7128,231.1157,231.5262,6978.0
2022-07-29 12:20:00,248.19,248.32,247.54,247.54,9998.0,231.5542,231.6755,230.9478,230.9478,9998.0
2022-07-29 12:30:00,247.53,247.87,247.44,247.78,11507.0,230.9384,231.2556,230.8545,231.1717,11507.0
2022-07-29 12:40:00,247.61,248.28,247.61,248.24,4007.0,231.0131,231.6382,231.0131,231.6008,4007.0
2022-07-29 12:50:00,248.29,248.59,248.29,248.5,3373.0,231.6475,231.9274,231.6475,231.8434,3373.0
2022-07-29 13:00:00,248.41,248.49,248.27,248.34,5382.0,231.7595,231.8341,231.6288,231.6941,5382.0
2022-07-29 13:10:00,248.44,248.56,248.24,248.3,3188.0,231.7874,231.8994,231.6008,231.6568,3188.0
2022-07-29 13:20:00,248.3,248.46,248.09,248.25,9499.0,231.6568,231.8061,231.4609,231.6102,9499.0
2022-07-29 13:30:00,248.44,248.56,248.27,248.56,2950.0,231.7874,231.8994,231.6288,231.8994,2950.0
2022-07-29 13:40:00,248.55,248.83,248.55,248.66,3995.0,231.8901,232.1513,231.8901,231.9927,3995.0
2022-07-29 13:50:00,248.58,249.4,248.58,249.34,12072.0,231.9181,232.6831,231.9181,232.6271,12072.0
2022-07-29 14:00:00,249.26,249.27,248.94,249.03,1536.0,232.5525,232.5618,232.2539,232.3379,1536.0
2022-07-29 14:10:00,249.0,249.06,248.81,249.03,2497.0,232.3099,232.3659,232.1326,232.3379,2497.0
2022-07-29 14:20:00,248.93,249.07,248.77,249.07,2730.0,232.2446,232.3752,232.0953,232.3752,2730.0
2022-07-29 14:30:00,249.11,249.16,248.97,248.99,2453.0,232.4125,232.4592,232.2819,232.3006,2453.0
2022-07-29 14:40:00,248.93,248.98,248.61,248.78,3964.0,232.2446,232.2912,231.946,232.1047,3964.0
2022-07-29 14:50:00,248.42,249.0,248.42,248.89,4815.0,231.7688,232.3099,231.7688,232.2073,4815.0
2022-07-29 15:00:00,248.94,249.06,248.59,248.59,3366.0,232.2539,232.3659,231.9274,231.9274,3366.0
2022-07-29 15:10:00,248.65,248.73,248.28,248.44,7480.0,231.9834,232.058,231.6382,231.7874,7480.0
2022-07-29 15:20:00,248.4,248.62,248.31,248.58,6540.0,231.7501,231.9554,231.6662,231.9181,6540.0
2022-07-29 15:30:00,248.64,248.81,248.36,248.36,7367.0,231.974,232.1326,231.7128,231.7128,7367.0
2022-07-29 15:40:00,248.39,248.63,248.33,248.56,12573.0,231.7408,231.9647,231.6848,231.8994,12573.0
2022-07-29 15:50:00,248.58,248.58,247.77,248.3,69128.0,231.9181,231.9181,231.1623,231.6568,69128.0
2022-08-01 09:30:00,247.0,247.45,245.0,245.68,25655.0,230.444,230.8638,228.578,229.2124,25655.0
2022-08-01 09:40:00,245.72,246.11,245.41,245.65,14382.0,229.2498,229.6136,228.9605,229.1844,14382.0
2022-08-01 09:50:00,245.76,247.16,245.6,246.27,22682.0,229.2871,230.5932,229.1378,229.7629,22682.0
2022-08-01 10:00:00,246.09,246.83,245.78,246.34,15684.0,229.595,230.2854,229.3057,229.8282,15684.0
2022-08-01 10:10:00,246.23,246.54,245.29,245.43,12409.0,229.7256,230.0148,228.8486,228.9792,12409.0
2022-08-01 10:20:00,245.22,245.44,244.79,244.88,11859.0,228.7833,228.9885,228.3821,228.4661,11859.0
2022-08-01 10:30:00,244.9,245.43,244.6,245.39,10120.0,228.4847,228.9792,228.2048,228.9419,10120.0
2022-08-01 10:40:00,245.49,245.97,245.3,245.96,12247.0,229.0352,229.483,228.8579,229.4737,12247.0
2022-08-01 10:50:00,245.75,246.95,245.73,246.79,8364.0,229.2777,230.3973,229.2591,230.248,8364.0
2022-08-01 11:00:00,246.77,246.93,246.43,246.7,7367.0,230.2294,230.3787,229.9122,230.1641,7367.0
2022-08-01 11:10:00,246.51,246.64,246.01,246.26,4704.0,229.9868,230.1081,229.5203,229.7536,4704.0
2022-08-01 11:20:00,246.18,247.4,246.18,247.34,7715.0,229.6789,230.8171,229.6789,230.7612,7715.0
2022-08-01 11:30:00,247.18,247.24,246.89,247.24,8965.0,230.6119,230.6679,230.3413,230.6679,8965.0
2022-08-01 11:40:00,247.26,247.83,246.98,247.81,34853.0,230.6865,231.2183,230.4253,231.1997,34853.0
2022-08-01 11:50:00,247.84,247.84,246.62,246.88,6987.0,231.2277,231.2277,230.0894,230.332,6987.0
2022-08-01 12:00:00,246.93,246.99,246.54,246.54,13138.0,230.3787,230.4346,230.0148,230.0148,13138.0
2022-08-01 12:10:00,246.56,246.77,246.35,246.44,5366.0,230.0335,230.2294,229.8375,229.9215,5366.0
2022-08-01 12:20:00,246.48,246.85,246.4,246.7,8275.0,229.9588,230.304,229.8842,230.1641,8275.0
2022-08-01 12:30:00,246.64,246.77,246.57,246.66,5617.0,230.1081,230.2294,230.0428,230.1268,5617.0
2022-08-01 12:40:00,246.62,247.06,246.48,246.84,5450.0,230.0894,230.4999,229.9588,230.2947,5450.0
2022-08-01 12:50:00,246.92,246.97,246.73,246.86,7172.0,230.3693,230.416,230.1921,230.3133,7172.0
2022-08-01 13:00:00,246.83,246.94,246.27,246.75,13233.0,230.2854,230.388,229.7629,230.2107,13233.0
2022-08-01 13:10:00,246.64,246.84,246.47,246.55,7831.0,230.1081,230.2947,229.9495,230.0241,7831.0
2022-08-01 13:20:00,246.53,246.58,246.18,246.21,8904.0,230.0055,230.0521,229.6789,229.7069,8904.0
2022-08-01 13:30:00,246.22,246.31,245.88,245.94,7992.0,229.7162,229.8002,229.399,229.455,7992.0
2022-08-01 13:40:00,245.94,245.95,245.23,245.57,13753.0,229.455,229.4643,228.7926,229.1098,13753.0
2022-08-01 13:50:00,245.69,246.15,245.56,246.09,4909.0,229.2218,229.6509,229.1005,229.595,4909.0
2022-08-01 14:00:00,245.93,246.12,245.63,246.03,7010.0,229.4457,229.6229,229.1658,229.539,7010.0
2022-08-01 14:10:00,245.97,246.44,245.95,246.12,4858.0,229.483,229.9215,229.4643,229.6229,4858.0
2022-08-01 14:20:00,246.24,246.91,246.24,246.77,7623.0,229.7349,230.36,229.7349,230.2294,7623.0
2022-08-01 14:30:00,246.77,247.06,246.69,246.76,4603.0,230.2294,230.4999,230.1547,230.22,4603.0
2022-08-01 14:40:00,246.8,246.89,246.36,246.43,8188.0,230.2574,230.3413,229.8469,229.9122,8188.0
2022-08-01 14:50:00,246.44,247.28,246.35,247.16,12239.0,229.9215,230.7052,229.8375,230.5932,12239.0
2022-08-01 15:00:00,247.11,247.24,246.85,247.19,5732.0,230.5466,230.6679,230.304,230.6212,5732.0
2022-08-01 15:10:00,247.15,247.35,246.93,247.18,29619.0,230.5839,230.7705,230.3787,230.6119,29619.0
2022-08-01 15:20:00,247.13,247.13,246.75,247.07,22812.0,230.5652,230.5652,230.2107,230.5093,22812.0
2022-08-01 15:30:00,247.06,247.39,247.01,247.16,16707.0,230.4999,230.8078,230.4533,230.5932,16707.0
2022-08-01 15:40:00,247.15,247.62,247.03,247.56,23592.0,230.5839,231.0224,230.4719,230.9664,23592.0
2022-08-01 15:50:00,247.65,247.84,247.01,247.02,88459.0,231.0504,231.2277,230.4533,230.4626,88459.0
2022-08-02 09:30:00,245.74,245.78,242.28,242.81,28222.0,229.2684,229.3057,226.0403,226.5348,28222.0
2022-08-02 09:40:00,243.14,243.44,242.22,242.26,11718.0,226.8427,227.1226,225.9844,226.0217,11718.0
2022-08-02 09:50:00,242.19,242.71,241.36,242.14,17512.0,225.9564,226.4415,225.182,225.9097,17512.0
2022-08-02 10:00:00,242.19,242.19,240.76,240.84,29490.0,225.9564,225.9564,224.6222,224.6969,29490.0
2022-08-02 10:10:00,240.76,242.05,240.42,241.79,26040.0,224.6222,225.8258,224.305,225.5832,26040.0
2022-08-02 10:20:00,241.97,243.33,241.97,243.08,16998.0,225.7511,227.02,225.7511,226.7867,16998.0
2022-08-02 10:30:00,243.12,243.9,243.09,243.9,33244.0,226.824,227.5517,226.796,227.5517,33244.0
2022-08-02 10:40:00,243.97,244.53,243.97,244.44,8373.0,227.6171,228.1395,227.6171,228.0556,8373.0
2022-08-02 10:50:00,244.51,244.78,244.27,244.44,16126.0,228.1209,228.3728,227.8969,228.0556,16126.0
2022-08-02 11:00:00,244.42,244.55,243.88,243.98,9014.0,228.0369,228.1582,227.5331,227.6264,9014.0
2022-08-02 11:10:00,243.98,244.41,243.91,244.26,8789.0,227.6264,228.0276,227.5611,227.8876,8789.0
2022-08-02 11:20:00,244.36,244.78,244.27,244.78,4334.0,227.9809,228.3728,227.8969,228.3728,4334.0
2022-08-02 11:30:00,244.64,244.67,244.14,244.44,9839.0,228.2421,228.2701,227.7757,228.0556,9839.0
2022-08-02 11:40:00,244.37,245.59,244.36,245.56,16068.0,227.9902,229.1285,227.9809,229.1005,16068.0
2022-08-02 11:50:00,245.5,246.02,245.5,246.01,13543.0,229.0445,229.5296,229.0445,229.5203,13543.0
2022-08-02 12:00:00,246.05,246.91,246.04,246.5,15701.0,229.5576,230.36,229.5483,229.9775,15701.0
2022-08-02 12:10:00,246.56,246.79,246.42,246.59,8045.0,230.0335,230.248,229.9028,230.0614,8045.0
2022-08-02 12:20:00,246.54,246.91,246.29,246.83,5748.0,230.0148,230.36,229.7816,230.2854,5748.0
2022-08-02 12:30:00,246.82,246.92,246.52,246.66,9744.0,230.276,230.3693,229.9961,230.1268,9744.0
2022-08-02 12:40:00,246.69,246.75,246.53,246.68,11911.0,230.1547,230.2107,230.0055,230.1454,11911.0
2022-08-02 12:50:00,246.67,246.88,246.66,246.72,11700.0,230.1361,230.332,230.1268,230.1827,11700.0
2022-08-02 13:00:00,246.76,246.76,246.19,246.45,6806.0,230.22,230.22,229.6883,229.9308,6806.0
2022-08-02 13:10:00,246.44,246.48,246.23,246.37,5588.0,229.9215,229.9588,229.7256,229.8562,5588.0
2022-08-02 13:20:00,246.24,246.24,245.34,245.38,9429.0,229.7349,229.7349,228.8952,228.9325,9429.0
2022-08-02 13:30:00,245.24,245.24,244.53,244.72,12914.0,228.8019,228.8019,228.1395,228.3168,12914.0
2022-08-02 13:40:00,244.73,245.15,244.47,244.53,19816.0,228.3261,228.718,228.0835,228.1395,19816.0
2022-08-02 13:50:00,244.44,244.74,244.26,244.52,10064.0,228.0556,228.3354,227.8876,228.1302,10064.0
2022-08-02 14:00:00,244.55,245.33,244.35,245.33,9667.0,228.1582,228.8859,227.9716,228.8859,9667.0
2022-08-02 14:10:00,245.34,245.53,244.96,244.96,6973.0,228.8952,229.0725,228.5407,228.5407,6973.0
2022-08-02 14:20:00,245.0,245.49,244.95,245.46,11254.0,228.578,229.0352,228.5314,229.0072,11254.0
2022-08-02 14:30:00,245.48,245.57,245.23,245.37,8719.0,229.0258,229.1098,228.7926,228.9232,8719.0
2022-08-02 14:40:00,245.37,245.55,245.02,245.33,7804.0,228.9232,229.0912,228.5967,228.8859,7804.0
2022-08-02 14:50:00,245.34,245.42,244.62,244.77,8925.0,228.8952,228.9699,228.2235,228.3634,8925.0
2022-08-02 15:00:00,244.79,244.93,244.62,244.68,7506.0,228.3821,228.5127,228.2235,228.2795,7506.0
2022-08-02 15:10:00,244.65,244.65,243.93,243.96,9497.0,228.2515,228.2515,227.5797,227.6077,9497.0
2022-08-02 15:20:00,243.86,244.81,243.82,244.75,7305.0,227.5144,228.4008,227.4771,228.3448,7305.0
2022-08-02 15:30:00,244.75,245.39,244.72,245.25,12919.0,228.3448,228.9419,228.3168,228.8113,12919.0
2022-08-02 15:40:00,245.23,245.26,244.96,245.02,14301.0,228.7926,228.8206,228.5407,228.5967,14301.0
2022-08-02 15:50:00,245.09,245.14,244.01,244.2,53904.0,228.662,228.7086,227.6544,227.8316,53904.0
2022-08-03 09:30:00,245.35,245.46,242.58,244.05,49506.0,228.9046,229.0072,226.3202,227.6917,49506.0
2022-08-03 09:40:00,244.04,244.26,242.95,244.08,12835.0,227.6824,227.8876,226.6654,227.7197,12835.0
2022-08-03 09:50:00,244.05,244.73,243.99,244.7,11518.0,227.6917,228.3261,227.6357,228.2981,11518.0
2022-08-03 10:00:00,244.49,244.49,243.22,243.49,24335.0,228.1022,228.1022,226.9173,227.1692,24335.0
2022-08-03 10:10:00,243.57,243.82,242.71,242.81,23221.0,227.2439,227.4771,226.4415,226.5348,23221.0
2022-08-03 10:20:00,242.75,243.43,242.67,243.05,16710.0,226.4788,227.1133,226.4042,226.7587,16710.0
2022-08-03 10:30:00,243.04,243.11,242.52,242.9,23563.0,226.7494,226.8147,226.2642,226.6188,23563.0
2022-08-03 10:40:00,242.9,243.02,242.6,242.75,11397.0,226.6188,226.7307,226.3389,226.4788,11397.0
2022-08-03 10:50:00,242.8,243.17,242.56,242.76,14592.0,226.5255,226.8707,226.3016,226.4882,14592.0
2022-08-03 11:00:00,242.75,243.09,242.74,243.0,12768.0,226.4788,226.796,226.4695,226.7121,12768.0
2022-08-03 11:10:00,243.14,243.57,242.95,242.95,17524.0,226.8427,227.2439,226.6654,226.6654,17524.0
2022-08-03 11:20:00,243.01,243.61,242.97,243.44,37870.0,226.7214,227.2812,226.6841,227.1226,37870.0
2022-08-03 11:30:00,243.44,244.29,243.43,244.16,30429.0,227.1226,227.9156,227.1133,227.7943,30429.0
2022-08-03 11:40:00,244.19,245.18,243.97,244.85,16054.0,227.8223,228.746,227.6171,228.4381,16054.0
2022-08-03 11:50:00,244.81,245.52,244.28,245.44,17441.0,228.4008,229.0632,227.9063,228.9885,17441.0
2022-08-03 12:00:00,245.42,245.43,245.08,245.11,42414.0,228.9699,228.9792,228.6527,228.6806,42414.0
2022-08-03 12:10:00,245.11,245.29,244.49,244.56,21103.0,228.6806,228.8486,228.1022,228.1675,21103.0
2022-08-03 12:20:00,244.56,245.75,244.56,245.2,11158.0,228.1675,229.2777,228.1675,228.7646,11158.0
2022-08-03 12:30:00,245.14,245.53,245.12,245.52,10141.0,228.7086,229.0725,228.69,229.0632,10141.0
2022-08-03 12:40:00,245.57,246.0,245.53,245.92,6420.0,229.1098,229.511,229.0725,229.4364,6420.0
2022-08-03 12:50:00,245.93,246.03,245.64,245.67,28050.0,229.4457,229.539,229.1751,229.2031,28050.0
2022-08-03 13:00:00,245.69,245.82,245.37,245.49,17929.0,229.2218,229.3431,228.9232,229.0352,17929.0
2022-08-03 13:10:00,245.49,245.77,245.12,245.12,20854.0,229.0352,229.2964,228.69,228.69,20854.0
2022-08-03 13:20:00,245.11,246.21,245.0,246.21,12780.0,228.6806,229.7069,228.578,229.7069,12780.0
2022-08-03 13:30:00,246.22,246.28,245.59,245.74,10524.0,229.7162,229.7722,229.1285,229.2684,10524.0
2022-08-03 13:40:00,245.66,245.97,244.69,244.85,26166.0,229.1938,229.483,228.2888,228.4381,26166.0
2022-08-03 13:50:00,244.86,245.58,244.75,245.58,8331.0,228.4474,229.1191,228.3448,229.1191,8331.0
2022-08-03 14:00:00,245.47,245.68,245.3,245.43,10897.0,229.0165,229.2124,228.8579,228.9792,10897.0
2022-08-03 14:10:00,245.4,246.08,245.34,246.08,7944.0,228.9512,229.5856,228.8952,229.5856,7944.0
2022-08-03 14:20:00,246.1,246.19,245.62,245.78,11743.0,229.6043,229.6883,229.1565,229.3057,11743.0
2022-08-03 14:30:00,245.79,245.87,245.65,245.69,9415.0,229.3151,229.3897,229.1844,229.2218,9415.0
2022-08-03 14:40:00,245.7,245.86,245.49,245.86,7584.0,229.2311,229.3804,229.0352,229.3804,7584.0
2022-08-03 14:50:00,245.77,245.92,245.54,245.74,9532.0,229.2964,229.4364,229.0818,229.2684,9532.0
2022-08-03 15:00:00,245.74,245.75,245.56,245.65,6143.0,229.2684,229.2777,229.1005,229.1844,6143.0
2022-08-03 15:10:00,245.61,246.13,245.58,245.86,10118.0,229.1471,229.6323,229.1191,229.3804,10118.0
2022-08-03 15:20:00,245.86,245.98,245.7,245.92,6887.0,229.3804,229.4923,229.2311,229.4364,6887.0
2022-08-03 15:30:00,245.91,246.13,245.83,245.89,14477.0,229.427,229.6323,229.3524,229.4084,14477.0
2022-08-03 15:40:00,245.92,245.93,245.57,245.7,25177.0,229.4364,229.4457,229.1098,229.2311,25177.0
2022-08-03 15:50:00,245.75,246.1,245.52,245.63,74800.0,229.2777,229.6043,229.0632,229.1658,74800.0
2022-08-04 09:30:00,248.1,256.45,248.1,254.26,71414.0,231.4702,239.2605,231.4702,237.2173,71414.0
2022-08-04 09:40:00,254.48,255.32,250.14,251.04,34190.0,237.4226,238.2063,233.3735,234.2132,34190.0
2022-08-04 09:50:00,250.58,254.93,249.96,254.64,33145.0,233.784,237.8424,233.2056,237.5719,33145.0
2022-08-04 10:00:00,254.69,255.46,254.05,255.02,21543.0,237.6185,238.3369,237.0214,237.9264,21543.0
2022-08-04 10:10:00,255.37,256.88,255.07,256.83,28162.0,238.2529,239.6617,237.973,239.6151,28162.0
2022-08-04 10:20:00,256.77,258.0,255.97,256.52,23256.0,239.5591,240.7066,238.8127,239.3258,23256.0
2022-08-04 10:30:00,256.44,256.57,255.32,256.29,24762.0,239.2512,239.3725,238.2063,239.1113,24762.0
2022-08-04 10:40:00,256.28,257.94,255.95,257.76,11666.0,239.1019,240.6507,238.7941,240.4827,11666.0
2022-08-04 10:50:00,257.71,258.79,257.4,258.26,19873.0,240.4361,241.4437,240.1469,240.9492,19873.0
2022-08-04 11:00:00,258.36,259.11,258.19,258.75,15759.0,241.0425,241.7422,240.8839,241.4064,15759.0
2022-08-04 11:10:00,258.64,259.53,258.61,259.51,13588.0,241.3037,242.1341,241.2758,242.1154,13588.0
2022-08-04 11:20:00,259.78,260.17,259.28,259.44,19309.0,242.3673,242.7312,241.9009,242.0501,19309.0
2022-08-04 11:30:00,259.54,259.6,256.3,256.42,32821.0,242.1434,242.1994,239.1206,239.2326,32821.0
2022-08-04 11:40:00,256.51,257.5,256.29,256.69,24498.0,239.3165,240.2402,239.1113,239.4845,24498.0
2022-08-04 11:50:00,256.69,257.62,256.37,256.7,19403.0,239.4845,240.3521,239.1859,239.4938,19403.0
2022-08-04 12:00:00,256.72,256.85,255.54,256.85,18172.0,239.5124,239.6337,238.4115,239.6337,18172.0
2022-08-04 12:10:00,257.15,257.17,256.27,257.11,10360.0,239.9136,239.9323,239.0926,239.8763,10360.0
2022-08-04 12:20:00,257.0,257.69,256.69,257.69,13315.0,239.7737,240.4174,239.4845,240.4174,13315.0
2022-08-04 12:30:00,257.69,257.93,256.79,257.28,11272.0,240.4174,240.6413,239.5778,240.0349,11272.0
2022-08-04 12:40:00,257.2,257.46,256.7,256.82,5841.0,239.9603,240.2028,239.4938,239.6057,5841.0
2022-08-04 12:50:00,256.95,257.03,256.3,256.56,11589.0,239.727,239.8017,239.1206,239.3632,11589.0
2022-08-04 13:00:00,256.45,256.72,256.26,256.4,6465.0,239.2605,239.5124,239.0833,239.2139,6465.0
2022-08-04 13:10:00,256.26,256.32,255.46,256.07,12147.0,239.0833,239.1393,238.3369,238.906,12147.0
2022-08-04 13:20:00,256.08,256.92,255.97,256.73,9090.0,238.9153,239.699,238.8127,239.5218,9090.0
2022-08-04 13:30:00,256.75,257.77,256.64,257.49,7722.0,239.5404,240.4921,239.4378,240.2308,7722.0
2022-08-04 13:40:00,257.6,257.72,257.22,257.53,10423.0,240.3335,240.4454,239.9789,240.2682,10423.0
2022-08-04 13:50:00,257.44,257.49,256.98,257.49,10855.0,240.1842,240.2308,239.755,240.2308,10855.0
2022-08-04 14:00:00,257.45,258.58,257.44,258.08,21060.0,240.1935,241.2478,240.1842,240.7813,21060.0
2022-08-04 14:10:00,258.0,258.43,257.68,258.31,9726.0,240.7066,241.1078,240.4081,240.9959,9726.0
2022-08-04 14:20:00,258.42,258.81,258.37,258.48,10074.0,241.0985,241.4624,241.0518,241.1545,10074.0
2022-08-04 14:30:00,258.58,258.78,258.27,258.41,9829.0,241.2478,241.4344,240.9585,241.0892,9829.0
2022-08-04 14:40:00,258.38,258.43,258.06,258.24,9170.0,241.0612,241.1078,240.7626,240.9306,9170.0
2022-08-04 14:50:00,258.24,258.58,258.14,258.45,9032.0,240.9306,241.2478,240.8373,241.1265,9032.0
2022-08-04 15:00:00,258.38,258.93,258.3,258.89,11249.0,241.0612,241.5743,240.9865,241.537,11249.0
2022-08-04 15:10:00,258.89,259.43,258.89,259.19,16559.0,241.537,242.0408,241.537,241.8169,16559.0
2022-08-04 15:20:00,259.17,259.34,258.82,259.02,13534.0,241.7982,241.9568,241.4717,241.6583,13534.0
2022-08-04 15:30:00,259.01,259.03,258.2,258.36,30265.0,241.6489,241.6676,240.8932,241.0425,30265.0
2022-08-04 15:40:00,258.36,258.41,257.68,257.75,45757.0,241.0425,241.0892,240.4081,240.4734,45757.0
2022-08-04 15:50:00,257.75,258.0,257.05,257.73,137703.0,240.4734,240.7066,239.8203,240.4547,137703.0
2022-08-05 09:30:00,256.72,257.73,256.16,257.55,36218.0,239.5124,240.4547,238.99,240.2868,36218.0
2022-08-05 09:40:00,257.56,257.69,256.59,257.33,8487.0,240.2961,240.4174,239.3912,240.0816,8487.0
2022-08-05 09:50:00,257.57,258.87,257.33,258.87,10445.0,240.3055,241.5183,240.0816,241.5183,10445.0
2022-08-05 10:00:00,259.12,261.23,259.12,261.22,20872.0,241.7516,243.7201,241.7516,243.7108,20872.0
2022-08-05 10:10:00,261.17,262.77,261.0,262.65,25857.0,243.6642,245.1569,243.5056,245.045,25857.0
2022-08-05 10:20:00,262.69,262.93,261.33,261.44,22184.0,245.0823,245.3062,243.8134,243.9161,22184.0
2022-08-05 10:30:00,261.45,261.48,258.93,259.13,15469.0,243.9254,243.9534,241.5743,241.7609,15469.0
2022-08-05 10:40:00,259.17,260.43,259.0,259.38,23501.0,241.7982,242.9738,241.6396,241.9941,23501.0
2022-08-05 10:50:00,259.21,259.95,258.62,259.77,13636.0,241.8355,242.5259,241.2851,242.358,13636.0
2022-08-05 11:00:00,259.68,259.77,259.31,259.47,13602.0,242.274,242.358,241.9288,242.0781,13602.0
2022-08-05 11:10:00,259.45,259.68,259.4,259.41,8822.0,242.0595,242.274,242.0128,242.0221,8822.0
2022-08-05 11:20:00,259.16,259.19,258.61,258.82,26711.0,241.7889,241.8169,241.2758,241.4717,26711.0
2022-08-05 11:30:00,258.8,259.74,258.71,259.73,23886.0,241.453,242.33,241.3691,242.3207,23886.0
2022-08-05 11:40:00,259.7,259.98,259.51,259.87,10754.0,242.2927,242.5539,242.1154,242.4513,10754.0
2022-08-05 11:50:00,259.87,260.51,259.87,260.4,10009.0,242.4513,243.0484,242.4513,242.9458,10009.0
2022-08-05 12:00:00,260.43,260.98,260.33,260.96,7320.0,242.9738,243.4869,242.8805,243.4682,7320.0
2022-08-05 12:10:00,260.95,261.25,260.91,260.96,20805.0,243.4589,243.7388,243.4216,243.4682,20805.0
2022-08-05 12:20:00,260.89,261.01,260.3,260.43,9082.0,243.4029,243.5149,242.8525,242.9738,9082.0
2022-08-05 12:30:00,260.18,260.63,260.01,260.49,8660.0,242.7405,243.1604,242.5819,243.0297,8660.0
2022-08-05 12:40:00,260.53,260.77,260.21,260.34,11775.0,243.0671,243.291,242.7685,242.8898,11775.0
2022-08-05 12:50:00,260.39,260.47,259.94,260.38,8301.0,242.9364,243.0111,242.5166,242.9271,8301.0
2022-08-05 13:00:00,260.47,260.88,260.47,260.68,9080.0,243.0111,243.3936,243.0111,243.207,9080.0
2022-08-05 13:10:00,260.69,260.93,260.68,260.79,5356.0,243.2163,243.4403,243.207,243.3096,5356.0
2022-08-05 13:20:00,260.78,261.2,260.69,261.03,5674.0,243.3003,243.6922,243.2163,243.5336,5674.0
2022-08-05 13:30:00,261.04,261.42,260.99,261.4,5173.0,243.5429,243.8974,243.4962,243.8788,5173.0
2022-08-05 13:40:00,261.42,261.64,261.3,261.43,7587.0,243.8974,244.1027,243.7855,243.9067,7587.0
2022-08-05 13:50:00,261.45,261.61,261.18,261.35,8001.0,243.9254,244.0747,243.6735,243.8321,8001.0
2022-08-05 14:00:00,261.39,261.95,261.34,261.95,6920.0,243.8694,244.3919,243.8228,244.3919,6920.0
2022-08-05 14:10:00,261.98,262.0,261.45,261.69,5540.0,244.4199,244.4385,243.9254,244.1493,5540.0
2022-08-05 14:20:00,261.64,262.02,261.5,261.5,4508.0,244.1027,244.4572,243.972,243.972,4508.0
2022-08-05 14:30:00,261.49,261.91,261.49,261.66,5747.0,243.9627,244.3546,243.9627,244.1213,5747.0
2022-08-05 14:40:00,261.55,261.71,261.47,261.61,9466.0,244.0187,244.168,243.9441,244.0747,9466.0
2022-08-05 14:50:00,261.63,262.09,261.58,261.94,13050.0,244.0933,244.5225,244.0467,244.3826,13050.0
2022-08-05 15:00:00,261.99,262.11,261.9,261.98,11453.0,244.4292,244.5412,244.3452,244.4199,11453.0
2022-08-05 15:10:00,262.0,262.4,261.96,262.37,9097.0,244.4385,244.8117,244.4012,244.7837,9097.0
2022-08-05 15:20:00,262.38,262.49,262.15,262.29,15583.0,244.7931,244.8957,244.5785,244.7091,15583.0
2022-08-05 15:30:00,262.27,262.37,262.2,262.27,19876.0,244.6904,244.7837,244.6251,244.6904,19876.0
2022-08-05 15:40:00,262.26,262.47,262.22,262.47,28681.0,244.6811,244.877,244.6438,244.877,28681.0
2022-08-05 15:50:00,262.49,262.94,262.38,262.79,143219.0,244.8957,245.3155,244.7931,245.1756,143219.0
2022-08-08 09:30:00,264.0,265.91,262.84,263.48,47230.0,246.3045,248.0865,245.2222,245.8193,47230.0
2022-08-08 09:40:00,263.68,265.24,263.67,265.09,17547.0,246.0059,247.4614,245.9966,247.3214,17547.0
2022-08-08 09:50:00,265.09,265.51,264.3,264.4,18226.0,247.3214,247.7133,246.5844,246.6777,18226.0
2022-08-08 10:00:00,264.4,265.58,264.27,264.9,33189.0,246.6777,247.7786,246.5564,247.1442,33189.0
2022-08-08 10:10:00,264.97,266.18,264.67,265.97,22173.0,247.2095,248.3384,246.9296,248.1424,22173.0
2022-08-08 10:20:00,265.97,266.45,264.97,265.23,18549.0,248.1424,248.5903,247.2095,247.452,18549.0
2022-08-08 10:30:00,265.25,265.29,264.08,264.36,14303.0,247.4707,247.508,246.3791,246.6403,14303.0
2022-08-08 10:40:00,264.27,265.0,264.18,264.32,15271.0,246.5564,247.2374,246.4724,246.603,15271.0
2022-08-08 10:50:00,264.32,264.6,263.84,264.45,9972.0,246.603,246.8643,246.1552,246.7243,9972.0
2022-08-08 11:00:00,264.45,264.98,264.13,264.24,15130.0,246.7243,247.2188,246.4258,246.5284,15130.0
2022-08-08 11:10:00,264.19,264.2,263.14,263.45,15311.0,246.4817,246.4911,245.5021,245.7913,15311.0
2022-08-08 11:20:00,263.56,263.69,263.36,263.63,12825.0,245.894,246.0153,245.7074,245.9593,12825.0
2022-08-08 11:30:00,263.52,263.71,262.73,262.94,26205.0,245.8566,246.0339,245.1196,245.3155,26205.0
2022-08-08 11:40:00,262.94,262.94,262.0,262.6,9399.0,245.3155,245.3155,244.4385,244.9983,9399.0
2022-08-08 11:50:00,262.64,264.25,262.64,263.55,37007.0,245.0356,246.5377,245.0356,245.8846,37007.0
2022-08-08 12:00:00,263.46,263.72,262.43,262.49,11095.0,245.8007,246.0432,244.8397,244.8957,11095.0
2022-08-08 12:10:00,262.67,262.8,261.82,262.3,20273.0,245.0636,245.1849,244.2706,244.7184,20273.0
2022-08-08 12:20:00,262.21,262.67,262.15,262.36,11154.0,244.6345,245.0636,244.5785,244.7744,11154.0
2022-08-08 12:30:00,262.21,262.59,262.12,262.46,7416.0,244.6345,244.989,244.5505,244.8677,7416.0
2022-08-08 12:40:00,262.47,263.11,262.47,263.05,8654.0,244.877,245.4741,244.877,245.4182,8654.0
2022-08-08 12:50:00,263.08,263.29,262.82,263.05,5812.0,245.4461,245.6421,245.2036,245.4182,5812.0
2022-08-08 13:00:00,262.94,263.08,262.46,263.08,6315.0,245.3155,245.4461,244.8677,245.4461,6315.0
2022-08-08 13:10:00,263.02,263.41,262.81,263.4,6026.0,245.3902,245.754,245.1942,245.7447,6026.0
2022-08-08 13:20:00,263.49,263.54,262.73,262.74,4968.0,245.8287,245.8753,245.1196,245.1289,4968.0
2022-08-08 13:30:00,262.79,262.8,262.44,262.44,2552.0,245.1756,245.1849,244.849,244.849,2552.0
2022-08-08 13:40:00,262.46,262.87,262.33,262.82,6024.0,244.8677,245.2502,244.7464,245.2036,6024.0
2022-08-08 13:50:00,262.76,263.03,262.76,262.88,4459.0,245.1476,245.3995,245.1476,245.2595,4459.0
2022-08-08 14:00:00,262.93,262.93,261.92,262.32,6138.0,245.3062,245.3062,244.3639,244.7371,6138.0
2022-08-08 14:10:00,262.19,262.28,261.6,261.93,4780.0,244.6158,244.6998,244.0653,244.3732,4780.0
2022-08-08 14:20:00,261.84,262.15,261.82,262.15,10309.0,244.2893,244.5785,244.2706,244.5785,10309.0
2022-08-08 14:30:00,262.01,262.29,261.89,262.1,7778.0,244.4479,244.7091,244.3359,244.5318,7778.0
2022-08-08 14:40:00,262.16,262.66,262.16,262.5,8864.0,244.5878,245.0543,244.5878,244.905,8864.0
2022-08-08 14:50:00,262.46,262.99,262.42,262.88,17292.0,244.8677,245.3622,244.8304,245.2595,17292.0
2022-08-08 15:00:00,262.88,262.96,262.2,262.2,28090.0,245.2595,245.3342,244.6251,244.6251,28090.0
2022-08-08 15:10:00,262.24,262.38,262.04,262.37,20122.0,244.6624,244.7931,244.4759,244.7837,20122.0
2022-08-08 15:20:00,262.39,262.68,262.39,262.49,7333.0,244.8024,245.073,244.8024,244.8957,7333.0
2022-08-08 15:30:00,262.45,262.72,262.3,262.32,9412.0,244.8584,245.1103,244.7184,244.7371,9412.0
2022-08-08 15:40:00,262.38,262.57,262.38,262.39,14914.0,244.7931,244.9703,244.7931,244.8024,14914.0
2022-08-08 15:50:00,262.36,262.4,261.67,261.77,66270.0,244.7744,244.8117,244.1307,244.2239,66270.0
2022-08-09 09:30:00,261.76,261.87,260.76,261.27,13284.0,244.2146,244.3172,243.2816,243.7575,13284.0
2022-08-09 09:40:00,261.04,261.21,260.67,260.74,4899.0,243.5429,243.7015,243.1977,243.263,4899.0
2022-08-09 09:50:00,260.59,260.59,259.55,260.12,7985.0,243.123,243.123,242.1528,242.6845,7985.0
2022-08-09 10:00:00,260.26,260.67,260.15,260.49,4753.0,242.8152,243.1977,242.7125,243.0297,4753.0
2022-08-09 10:10:00,260.62,261.31,260.56,260.74,7001.0,243.151,243.7948,243.0951,243.263,7001.0
2022-08-09 10:20:00,260.69,260.98,260.52,260.84,10384.0,243.2163,243.4869,243.0577,243.3563,10384.0
2022-08-09 10:30:00,260.85,261.27,260.74,261.27,6724.0,243.3656,243.7575,243.263,243.7575,6724.0
2022-08-09 10:40:00,261.13,261.33,260.85,260.9,4060.0,243.6268,243.8134,243.3656,243.4123,4060.0
2022-08-09 10:50:00,260.93,260.99,260.43,260.49,12758.0,243.4403,243.4962,242.9738,243.0297,12758.0
2022-08-09 11:00:00,260.57,260.6,259.45,260.14,11076.0,243.1044,243.1324,242.0595,242.7032,11076.0
2022-08-09 11:10:00,260.16,260.84,260.0,260.53,5984.0,242.7219,243.3563,242.5726,243.0671,5984.0
2022-08-09 11:20:00,260.51,260.69,260.19,260.62,9467.0,243.0484,243.2163,242.7499,243.151,9467.0
2022-08-09 11:30:00,260.69,261.14,260.69,261.1,10178.0,243.2163,243.6362,243.2163,243.5989,10178.0
2022-08-09 11:40:00,261.13,261.22,260.38,260.7,7978.0,243.6268,243.7108,242.9271,243.2257,7978.0
2022-08-09 11:50:00,260.71,260.91,260.35,260.35,3827.0,243.235,243.4216,242.8991,242.8991,3827.0
2022-08-09 12:00:00,260.44,260.44,260.1,260.13,4220.0,242.9831,242.9831,242.6659,242.6939,4220.0
2022-08-09 12:10:00,259.76,259.76,259.12,259.18,6274.0,242.3487,242.3487,241.7516,241.8076,6274.0
2022-08-09 12:20:00,259.22,259.23,258.93,259.13,3634.0,241.8449,241.8542,241.5743,241.7609,3634.0
2022-08-09 12:30:00,259.23,259.51,259.13,259.4,4820.0,241.8542,242.1154,241.7609,242.0128,4820.0
2022-08-09 12:40:00,259.41,259.92,259.33,259.75,6363.0,242.0221,242.498,241.9475,242.3393,6363.0
2022-08-09 12:50:00,259.67,260.25,259.66,260.19,5975.0,242.2647,242.8058,242.2554,242.7499,5975.0
2022-08-09 13:00:00,260.27,260.3,259.73,259.92,4709.0,242.8245,242.8525,242.3207,242.498,4709.0
2022-08-09 13:10:00,260.01,260.55,259.92,260.53,6050.0,242.5819,243.0857,242.498,243.0671,6050.0
2022-08-09 13:20:00,260.6,260.69,260.31,260.32,3049.0,243.1324,243.2163,242.8618,242.8711,3049.0
2022-08-09 13:30:00,260.28,260.46,259.86,259.87,6477.0,242.8338,243.0018,242.442,242.4513,6477.0
2022-08-09 13:40:00,259.85,260.06,259.74,259.74,4364.0,242.4326,242.6286,242.33,242.33,4364.0
2022-08-09 13:50:00,259.67,259.74,259.33,259.65,6530.0,242.2647,242.33,241.9475,242.2461,6530.0
2022-08-09 14:00:00,259.56,259.83,259.4,259.44,9838.0,242.1621,242.414,242.0128,242.0501,9838.0
2022-08-09 14:10:00,259.43,259.46,258.99,258.99,4852.0,242.0408,242.0688,241.6303,241.6303,4852.0
2022-08-09 14:20:00,259.04,259.04,258.57,258.57,4606.0,241.6769,241.6769,241.2384,241.2384,4606.0
2022-08-09 14:30:00,258.55,258.82,258.35,258.74,9087.0,241.2198,241.4717,241.0332,241.397,9087.0
2022-08-09 14:40:00,258.69,258.82,258.49,258.76,5178.0,241.3504,241.4717,241.1638,241.4157,5178.0
2022-08-09 14:50:00,258.76,258.99,258.74,258.79,5909.0,241.4157,241.6303,241.397,241.4437,5909.0
2022-08-09 15:00:00,258.89,259.08,258.79,258.99,7439.0,241.537,241.7143,241.4437,241.6303,7439.0
2022-08-09 15:10:00,258.97,258.97,258.69,258.85,10408.0,241.6116,241.6116,241.3504,241.4997,10408.0
2022-08-09 15:20:00,258.88,258.89,258.6,258.69,9634.0,241.5277,241.537,241.2664,241.3504,9634.0
2022-08-09 15:30:00,258.7,259.22,258.64,259.13,11639.0,241.3597,241.8449,241.3037,241.7609,11639.0
2022-08-09 15:40:00,259.11,259.27,258.72,259.09,16231.0,241.7422,241.8915,241.3784,241.7236,16231.0
2022-08-09 15:50:00,259.1,259.42,258.67,258.74,81394.0,241.7329,242.0315,241.3317,241.397,81394.0
2022-08-10 09:30:00,265.87,267.03,265.11,265.31,36124.0,248.0491,249.1314,247.3401,247.5267,36124.0
2022-08-10 09:40:00,265.42,267.6,265.41,267.01,31396.0,247.6293,249.6632,247.62,249.1127,31396.0
2022-08-10 09:50:00,267.04,267.13,266.44,266.93,13731.0,249.1407,249.2247,248.5809,249.0381,13731.0
2022-08-10 10:00:00,266.85,267.74,266.74,267.74,10628.0,248.9634,249.7938,248.8608,249.7938,10628.0
2022-08-10 10:10:00,267.75,268.19,266.87,267.19,10219.0,249.8031,250.2136,248.9821,249.2807,10219.0
2022-08-10 10:20:00,266.85,266.85,265.71,265.93,11635.0,248.9634,248.9634,247.8999,248.1051,11635.0
2022-08-10 10:30:00,265.96,266.24,265.18,266.24,11100.0,248.1331,248.3943,247.4054,248.3943,11100.0
2022-08-10 10:40:00,266.04,266.26,265.53,265.53,6858.0,248.2077,248.413,247.7319,247.7319,6858.0
2022-08-10 10:50:00,265.58,266.13,265.42,266.03,2524.0,247.7786,248.2917,247.6293,248.1984,2524.0
2022-08-10 11:00:00,266.17,266.75,266.17,266.54,5756.0,248.329,248.8701,248.329,248.6742,5756.0
2022-08-10 11:10:00,266.6,266.77,265.95,266.07,6137.0,248.7302,248.8888,248.1238,248.2357,6137.0
2022-08-10 11:20:00,266.19,266.7,266.18,266.5,4611.0,248.3477,248.8235,248.3384,248.6369,4611.0
2022-08-10 11:30:00,266.55,266.74,266.39,266.49,5047.0,248.6836,248.8608,248.5343,248.6276,5047.0
2022-08-10 11:40:00,266.53,266.87,266.44,266.65,6346.0,248.6649,248.9821,248.5809,248.7769,6346.0
2022-08-10 11:50:00,266.64,267.33,266.56,267.33,4118.0,248.7675,249.4113,248.6929,249.4113,4118.0
2022-08-10 12:00:00,267.19,267.34,267.09,267.25,9071.0,249.2807,249.4206,249.1874,249.3366,9071.0
2022-08-10 12:10:00,267.24,267.32,266.79,266.79,5625.0,249.3273,249.4019,248.9075,248.9075,5625.0
2022-08-10 12:20:00,266.76,266.83,266.28,266.57,3505.0,248.8795,248.9448,248.4317,248.7022,3505.0
2022-08-10 12:30:00,266.75,267.0,266.65,266.71,4639.0,248.8701,249.1034,248.7769,248.8328,4639.0
2022-08-10 12:40:00,266.69,267.04,266.58,266.99,6702.0,248.8142,249.1407,248.7115,249.0941,6702.0
2022-08-10 12:50:00,266.98,266.98,266.73,266.97,3106.0,249.0847,249.0847,248.8515,249.0754,3106.0
2022-08-10 13:00:00,266.94,266.95,266.8,266.95,2966.0,249.0474,249.0567,248.9168,249.0567,2966.0
2022-08-10 13:10:00,266.99,267.27,266.93,267.27,3955.0,249.0941,249.3553,249.0381,249.3553,3955.0
2022-08-10 13:20:00,267.25,267.27,266.91,266.92,5245.0,249.3366,249.3553,249.0194,249.0288,5245.0
2022-08-10 13:30:00,266.93,267.21,266.83,267.2,2848.0,249.0381,249.2993,248.9448,249.29,2848.0
2022-08-10 13:40:00,267.25,267.37,267.14,267.36,6485.0,249.3366,249.4486,249.234,249.4393,6485.0
2022-08-10 13:50:00,267.37,267.37,266.9,267.03,3830.0,249.4486,249.4486,249.0101,249.1314,3830.0
2022-08-10 14:00:00,267.01,267.01,266.78,266.78,5927.0,249.1127,249.1127,248.8981,248.8981,5927.0
2022-08-10 14:10:00,266.78,267.2,266.78,266.92,7279.0,248.8981,249.29,248.8981,249.0288,7279.0
2022-08-10 14:20:00,266.97,267.14,266.81,267.0,5276.0,249.0754,249.234,248.9261,249.1034,5276.0
2022-08-10 14:30:00,266.95,267.12,266.8,266.85,7384.0,249.0567,249.2153,248.9168,248.9634,7384.0
2022-08-10 14:40:00,266.8,266.91,266.08,266.08,28045.0,248.9168,249.0194,248.2451,248.2451,28045.0
2022-08-10 14:50:00,266.02,266.02,265.53,265.77,7988.0,248.1891,248.1891,247.7319,247.9558,7988.0
2022-08-10 15:00:00,265.75,265.76,265.43,265.47,5425.0,247.9372,247.9465,247.6386,247.6759,5425.0
2022-08-10 15:10:00,265.48,265.56,265.26,265.43,4881.0,247.6853,247.7599,247.48,247.6386,4881.0
2022-08-10 15:20:00,265.46,265.51,265.17,265.39,8285.0,247.6666,247.7133,247.3961,247.6013,8285.0
2022-08-10 15:30:00,265.29,265.58,265.27,265.44,6867.0,247.508,247.7786,247.4894,247.648,6867.0
2022-08-10 15:40:00,265.46,265.54,265.12,265.15,12711.0,247.6666,247.7413,247.3494,247.3774,12711.0
2022-08-10 15:50:00,265.13,265.79,265.02,265.52,69765.0,247.3587,247.9745,247.2561,247.7226,69765.0
2022-08-11 09:30:00,267.2,268.16,266.71,266.71,21286.0,249.29,250.1856,248.8328,248.8328,21286.0
2022-08-11 09:40:00,266.89,267.62,266.21,267.13,22951.0,249.0008,249.6818,248.3663,249.2247,22951.0
2022-08-11 09:50:00,267.24,267.4,265.82,265.82,8262.0,249.3273,249.4766,248.0025,248.0025,8262.0
2022-08-11 10:00:00,266.01,266.2,264.9,265.15,25158.0,248.1797,248.357,247.1442,247.3774,25158.0
2022-08-11 10:10:00,265.21,266.82,265.21,266.79,11750.0,247.4334,248.9355,247.4334,248.9075,11750.0
2022-08-11 10:20:00,266.74,266.83,266.4,266.5,3766.0,248.8608,248.9448,248.5436,248.6369,3766.0
2022-08-11 10:30:00,266.64,266.88,266.44,266.5,6956.0,248.7675,248.9914,248.5809,248.6369,6956.0
2022-08-11 10:40:00,266.68,266.74,265.89,266.0,8889.0,248.8048,248.8608,248.0678,248.1704,8889.0
2022-08-11 10:50:00,266.0,266.5,265.86,266.4,6886.0,248.1704,248.6369,248.0398,248.5436,6886.0
2022-08-11 11:00:00,266.45,266.69,265.55,265.72,5409.0,248.5903,248.8142,247.7506,247.9092,5409.0
2022-08-11 11:10:00,265.64,266.38,265.43,265.72,4745.0,247.8345,248.5249,247.6386,247.9092,4745.0
2022-08-11 11:20:00,265.61,266.15,265.61,265.98,5439.0,247.8066,248.3104,247.8066,248.1518,5439.0
2022-08-11 11:30:00,265.98,266.51,265.97,266.51,8889.0,248.1518,248.6462,248.1424,248.6462,8889.0
2022-08-11 11:40:00,266.66,266.98,266.38,266.73,8122.0,248.7862,249.0847,248.5249,248.8515,8122.0
2022-08-11 11:50:00,266.75,267.01,266.41,266.47,6355.0,248.8701,249.1127,248.5529,248.6089,6355.0
2022-08-11 12:00:00,266.44,266.67,266.35,266.38,3128.0,248.5809,248.7955,248.497,248.5249,3128.0
2022-08-11 12:10:00,266.34,266.34,265.96,266.25,3302.0,248.4876,248.4876,248.1331,248.4037,3302.0
2022-08-11 12:20:00,266.11,266.62,266.03,266.62,5280.0,248.273,248.7489,248.1984,248.7489,5280.0
2022-08-11 12:30:00,266.64,267.46,266.64,267.3,10351.0,248.7675,249.5326,248.7675,249.3833,10351.0
2022-08-11 12:40:00,267.28,267.66,267.26,267.64,9739.0,249.3646,249.7192,249.346,249.7005,9739.0
2022-08-11 12:50:00,267.54,267.76,267.25,267.43,7191.0,249.6072,249.8124,249.3366,249.5046,7191.0
2022-08-11 13:00:00,267.43,267.77,267.39,267.77,5722.0,249.5046,249.8218,249.4672,249.8218,5722.0
2022-08-11 13:10:00,267.79,268.29,267.79,268.16,6682.0,249.8404,250.3069,249.8404,250.1856,6682.0
2022-08-11 13:20:00,268.15,268.15,267.86,267.91,3890.0,250.1763,250.1763,249.9057,249.9524,3890.0
2022-08-11 13:30:00,267.91,267.99,267.64,267.69,3241.0,249.9524,250.027,249.7005,249.7471,3241.0
2022-08-11 13:40:00,267.77,268.12,267.58,267.63,6663.0,249.8218,250.1483,249.6445,249.6912,6663.0
2022-08-11 13:50:00,267.6,267.72,267.32,267.4,6069.0,249.6632,249.7751,249.4019,249.4766,6069.0
2022-08-11 14:00:00,267.32,267.41,266.99,267.05,9059.0,249.4019,249.4859,249.0941,249.15,9059.0
2022-08-11 14:10:00,267.11,267.22,266.75,267.17,7416.0,249.206,249.3086,248.8701,249.262,7416.0
2022-08-11 14:20:00,266.9,267.0,266.66,266.76,5452.0,249.0101,249.1034,248.7862,248.8795,5452.0
2022-08-11 14:30:00,266.73,266.84,266.23,266.42,6674.0,248.8515,248.9541,248.385,248.5623,6674.0
2022-08-11 14:40:00,266.49,266.56,266.09,266.09,7660.0,248.6276,248.6929,248.2544,248.2544,7660.0
2022-08-11 14:50:00,266.05,266.18,265.73,266.11,18238.0,248.2171,248.3384,247.9185,248.273,18238.0
2022-08-11 15:00:00,266.08,266.08,265.37,265.51,4809.0,248.2451,248.2451,247.5826,247.7133,4809.0
2022-08-11 15:10:00,265.47,265.47,264.93,265.18,5118.0,247.6759,247.6759,247.1721,247.4054,5118.0
2022-08-11 15:20:00,265.1,265.22,264.9,265.09,3861.0,247.3307,247.4427,247.1442,247.3214,3861.0
2022-08-11 15:30:00,265.03,265.29,264.61,264.64,8536.0,247.2654,247.508,246.8736,246.9016,8536.0
2022-08-11 15:40:00,264.68,264.71,264.16,264.34,18166.0,246.9389,246.9669,246.4538,246.6217,18166.0
2022-08-11 15:50:00,264.31,264.98,264.19,264.86,76797.0,246.5937,247.2188,246.4817,247.1068,76797.0
2022-08-12 09:30:00,266.86,267.34,265.55,266.66,13424.0,248.9728,249.4206,247.7506,248.7862,13424.0
2022-08-12 09:40:00,266.76,267.03,266.24,266.97,8813.0,248.8795,249.1314,248.3943,249.0754,8813.0
2022-08-12 09:50:00,267.15,267.42,266.97,267.14,4029.0,249.2433,249.4952,249.0754,249.234,4029.0
2022-08-12 10:00:00,266.98,267.18,266.29,266.94,6770.0,249.0847,249.2713,248.441,249.0474,6770.0
2022-08-12 10:10:00,267.05,268.0,266.97,268.0,8233.0,249.15,250.0364,249.0754,250.0364,8233.0
2022-08-12 10:20:00,268.0,268.01,267.25,267.48,7588.0,250.0364,250.0457,249.3366,249.5512,7588.0
2022-08-12 10:30:00,267.54,268.12,267.54,268.03,5013.0,249.6072,250.1483,249.6072,250.0644,5013.0
2022-08-12 10:40:00,268.05,268.25,267.93,268.16,5454.0,250.083,250.2696,249.9711,250.1856,5454.0
2022-08-12 10:50:00,268.16,268.18,267.42,267.87,10449.0,250.1856,250.2043,249.4952,249.9151,10449.0
2022-08-12 11:00:00,268.06,269.35,267.98,269.35,20783.0,250.0923,251.2959,250.0177,251.2959,20783.0
2022-08-12 11:10:00,269.5,270.09,269.44,269.89,16604.0,251.4358,251.9863,251.3798,251.7997,16604.0
2022-08-12 11:20:00,269.8,269.93,269.63,269.75,5204.0,251.7157,251.837,251.5571,251.6691,5204.0
2022-08-12 11:30:00,269.73,270.4,269.72,270.27,12318.0,251.6504,252.2755,251.6411,252.1542,12318.0
2022-08-12 11:40:00,270.21,270.22,269.51,270.13,10416.0,252.0982,252.1076,251.4451,252.0236,10416.0
2022-08-12 11:50:00,270.17,270.19,269.87,270.07,6057.0,252.0609,252.0796,251.781,251.9676,6057.0
2022-08-12 12:00:00,270.02,270.4,270.02,270.28,4700.0,251.921,252.2755,251.921,252.1635,4700.0
2022-08-12 12:10:00,270.21,270.49,270.13,270.37,4934.0,252.0982,252.3595,252.0236,252.2475,4934.0
2022-08-12 12:20:00,270.42,270.81,270.35,270.39,7747.0,252.2942,252.658,252.2288,252.2662,7747.0
2022-08-12 12:30:00,270.38,270.52,270.31,270.37,7665.0,252.2568,252.3875,252.1915,252.2475,7665.0
2022-08-12 12:40:00,270.33,270.67,270.23,270.62,4477.0,252.2102,252.5274,252.1169,252.4807,4477.0
2022-08-12 12:50:00,270.62,270.81,270.38,270.63,5729.0,252.4807,252.658,252.2568,252.4901,5729.0
2022-08-12 13:00:00,270.59,271.14,270.58,271.04,7322.0,252.4528,252.9659,252.4434,252.8726,7322.0
2022-08-12 13:10:00,271.15,271.23,270.86,271.05,4249.0,252.9752,253.0499,252.7047,252.8819,4249.0
2022-08-12 13:20:00,271.05,271.2,270.81,270.86,5600.0,252.8819,253.0219,252.658,252.7047,5600.0
2022-08-12 13:30:00,270.86,271.23,270.86,271.21,5179.0,252.7047,253.0499,252.7047,253.0312,5179.0
2022-08-12 13:40:00,271.2,271.29,270.84,270.92,6182.0,253.0219,253.1058,252.686,252.7606,6182.0
2022-08-12 13:50:00,270.97,271.31,270.63,270.75,6586.0,252.8073,253.1245,252.4901,252.602,6586.0
2022-08-12 14:00:00,270.76,270.81,270.54,270.59,2900.0,252.6114,252.658,252.4061,252.4528,2900.0
2022-08-12 14:10:00,270.65,271.06,270.65,270.93,10991.0,252.5087,252.8913,252.5087,252.77,10991.0
2022-08-12 14:20:00,270.95,270.97,270.8,270.92,3297.0,252.7886,252.8073,252.6487,252.7606,3297.0
2022-08-12 14:30:00,270.97,271.53,270.97,271.52,10475.0,252.8073,253.3298,252.8073,253.3204,10475.0
2022-08-12 14:40:00,271.44,271.66,271.2,271.24,4771.0,253.2458,253.451,253.0219,253.0592,4771.0
2022-08-12 14:50:00,271.25,271.32,271.09,271.26,4532.0,253.0685,253.1338,252.9192,253.0778,4532.0
2022-08-12 15:00:00,271.18,271.24,271.0,271.22,2890.0,253.0032,253.0592,252.8353,253.0405,2890.0
2022-08-12 15:10:00,271.26,271.7,271.19,271.47,6801.0,253.0778,253.4884,253.0125,253.2738,6801.0
2022-08-12 15:20:00,271.34,271.34,271.01,271.08,5061.0,253.1525,253.1525,252.8446,252.9099,5061.0
2022-08-12 15:30:00,271.09,271.23,270.47,270.53,12348.0,252.9192,253.0499,252.3408,252.3968,12348.0
2022-08-12 15:40:00,270.52,270.84,270.5,270.69,24891.0,252.3875,252.686,252.3688,252.5461,24891.0
2022-08-12 15:50:00,270.75,271.05,270.55,270.8,81226.0,252.602,252.8819,252.4154,252.6487,81226.0
2022-08-15 09:30:00,270.88,271.54,270.16,271.06,21131.0,252.7233,253.3391,252.0516,252.8913,21131.0
2022-08-15 09:40:00,271.28,272.23,271.04,272.04,6627.0,253.0965,253.9828,252.8726,253.8056,6627.0
2022-08-15 09:50:00,272.07,273.8,272.07,273.05,20502.0,253.8336,255.4476,253.8336,254.7479,20502.0
2022-08-15 10:00:00,273.0,274.0,272.79,273.76,20160.0,254.7012,255.6342,254.5053,255.4103,20160.0
2022-08-15 10:10:00,273.76,274.02,273.54,273.67,17616.0,255.4103,255.6529,255.205,255.3263,17616.0
2022-08-15 10:20:00,273.71,273.95,273.25,273.86,18265.0,255.3636,255.5875,254.9345,255.5036,18265.0
2022-08-15 10:30:00,273.83,273.98,273.35,273.71,12784.0,255.4756,255.6155,255.0278,255.3636,12784.0
2022-08-15 10:40:00,273.92,274.89,273.89,274.11,14582.0,255.5596,256.4645,255.5316,255.7368,14582.0
2022-08-15 10:50:00,274.1,274.19,273.86,274.02,10800.0,255.7275,255.8115,255.5036,255.6529,10800.0
2022-08-15 11:00:00,273.95,274.02,273.57,273.57,6511.0,255.5875,255.6529,255.233,255.233,6511.0
2022-08-15 11:10:00,273.6,273.93,273.37,273.37,14691.0,255.261,255.5689,255.0464,255.0464,14691.0
2022-08-15 11:20:00,273.37,274.44,273.24,274.39,7861.0,255.0464,256.0447,254.9251,255.9981,7861.0
2022-08-15 11:30:00,274.59,274.84,274.18,274.55,16233.0,256.1846,256.4179,255.8021,256.1473,16233.0
2022-08-15 11:40:00,274.61,274.62,273.93,274.18,6648.0,256.2033,256.2126,255.5689,255.8021,6648.0
2022-08-15 11:50:00,274.22,274.37,274.02,274.09,3424.0,255.8394,255.9794,255.6529,255.7182,3424.0
2022-08-15 12:00:00,273.99,274.22,273.87,273.93,6207.0,255.6249,255.8394,255.5129,255.5689,6207.0
2022-08-15 12:10:00,274.0,274.63,273.88,274.46,4965.0,255.6342,256.222,255.5222,256.0634,4965.0
2022-08-15 12:20:00,274.54,274.58,273.95,274.19,25069.0,256.138,256.1753,255.5875,255.8115,25069.0
2022-08-15 12:30:00,274.15,274.57,274.14,274.16,4769.0,255.7741,256.166,255.7648,255.7835,4769.0
2022-08-15 12:40:00,274.16,274.39,273.96,274.1,10228.0,255.7835,255.9981,255.5969,255.7275,10228.0
2022-08-15 12:50:00,274.14,274.6,274.14,274.52,6498.0,255.7648,256.194,255.7648,256.1193,6498.0
2022-08-15 13:00:00,274.48,274.56,274.16,274.16,4752.0,256.082,256.1567,255.7835,255.7835,4752.0
2022-08-15 13:10:00,274.06,274.32,273.96,274.19,4236.0,255.6902,255.9327,255.5969,255.8115,4236.0
2022-08-15 13:20:00,274.17,274.43,274.04,274.29,3196.0,255.7928,256.0354,255.6715,255.9048,3196.0
2022-08-15 13:30:00,274.35,274.35,273.95,274.0,4872.0,255.9607,255.9607,255.5875,255.6342,4872.0
2022-08-15 13:40:00,274.05,274.16,273.94,274.0,15682.0,255.6808,255.7835,255.5782,255.6342,15682.0
2022-08-15 13:50:00,274.02,274.11,273.94,274.01,8080.0,255.6529,255.7368,255.5782,255.6435,8080.0
2022-08-15 14:00:00,274.0,274.35,273.98,274.1,5913.0,255.6342,255.9607,255.6155,255.7275,5913.0
2022-08-15 14:10:00,274.0,274.26,273.98,274.14,5328.0,255.6342,255.8768,255.6155,255.7648,5328.0
2022-08-15 14:20:00,274.21,274.48,274.08,274.48,3357.0,255.8301,256.082,255.7088,256.082,3357.0
2022-08-15 14:30:00,274.48,274.48,274.32,274.34,2799.0,256.082,256.082,255.9327,255.9514,2799.0
2022-08-15 14:40:00,274.35,274.48,274.23,274.35,4352.0,255.9607,256.082,255.8488,255.9607,4352.0
2022-08-15 14:50:00,274.27,274.48,274.16,274.39,6037.0,255.8861,256.082,255.7835,255.9981,6037.0
2022-08-15 15:00:00,274.43,274.58,274.09,274.1,6680.0,256.0354,256.1753,255.7182,255.7275,6680.0
2022-08-15 15:10:00,274.15,274.31,274.05,274.09,6812.0,255.7741,255.9234,255.6808,255.7182,6812.0
2022-08-15 15:20:00,274.07,274.24,273.96,274.15,6198.0,255.6995,255.8581,255.5969,255.7741,6198.0
2022-08-15 15:30:00,274.15,274.51,273.89,274.36,24700.0,255.7741,256.11,255.5316,255.9701,24700.0
2022-08-15 15:40:00,274.36,274.59,274.13,274.57,26293.0,255.9701,256.1846,255.7555,256.166,26293.0
2022-08-15 15:50:00,274.57,274.69,274.06,274.16,104946.0,256.166,256.2779,255.6902,255.7835,104946.0
2022-08-16 09:30:00,272.2,273.81,271.71,272.75,19632.0,253.9548,255.4569,253.4977,254.468,19632.0
2022-08-16 09:40:00,272.78,273.9,272.49,273.06,6457.0,254.496,255.5409,254.2254,254.7572,6457.0
2022-08-16 09:50:00,272.91,273.43,272.71,273.43,3521.0,254.6173,255.1024,254.4307,255.1024,3521.0
2022-08-16 10:00:00,273.44,273.44,272.84,273.23,7076.0,255.1117,255.1117,254.5519,254.9158,7076.0
2022-08-16 10:10:00,273.35,273.75,273.1,273.37,3595.0,255.0278,255.4009,254.7945,255.0464,3595.0
2022-08-16 10:20:00,273.26,273.63,273.04,273.53,6384.0,254.9438,255.289,254.7385,255.1957,6384.0
2022-08-16 10:30:00,273.49,273.87,273.48,273.73,4987.0,255.1584,255.5129,255.149,255.3823,4987.0
2022-08-16 10:40:00,273.69,273.7,273.19,273.25,5345.0,255.345,255.3543,254.8785,254.9345,5345.0
2022-08-16 10:50:00,273.13,273.43,273.13,273.37,4027.0,254.8225,255.1024,254.8225,255.0464,4027.0
2022-08-16 11:00:00,273.29,273.66,273.27,273.3,3114.0,254.9718,255.317,254.9531,254.9811,3114.0
2022-08-16 11:10:00,273.33,273.43,272.97,273.26,4906.0,255.0091,255.1024,254.6732,254.9438,4906.0
2022-08-16 11:20:00,273.36,273.58,273.15,273.15,5558.0,255.0371,255.2423,254.8412,254.8412,5558.0
2022-08-16 11:30:00,272.94,273.38,272.92,273.23,8601.0,254.6452,255.0557,254.6266,254.9158,8601.0
2022-08-16 11:40:00,273.05,273.05,272.61,272.97,4432.0,254.7479,254.7479,254.3374,254.6732,4432.0
2022-08-16 11:50:00,272.98,273.02,272.69,272.87,3344.0,254.6826,254.7199,254.412,254.5799,3344.0
2022-08-16 12:00:00,272.79,272.89,272.47,272.58,4126.0,254.5053,254.5986,254.2067,254.3094,4126.0
2022-08-16 12:10:00,272.58,272.99,271.81,272.71,16642.0,254.3094,254.6919,253.591,254.4307,16642.0
2022-08-16 12:20:00,272.69,273.59,272.65,272.74,7799.0,254.412,255.2517,254.3747,254.4586,7799.0
2022-08-16 12:30:00,272.71,273.23,272.61,273.1,5461.0,254.4307,254.9158,254.3374,254.7945,5461.0
2022-08-16 12:40:00,273.12,273.17,272.8,272.82,4060.0,254.8132,254.8598,254.5146,254.5333,4060.0
2022-08-16 12:50:00,272.8,273.25,272.8,273.15,3348.0,254.5146,254.9345,254.5146,254.8412,3348.0
2022-08-16 13:00:00,273.09,273.26,272.96,273.18,9561.0,254.7852,254.9438,254.6639,254.8692,9561.0
2022-08-16 13:10:00,273.19,273.25,272.78,272.83,6358.0,254.8785,254.9345,254.496,254.5426,6358.0
2022-08-16 13:20:00,272.79,273.18,272.76,273.18,10441.0,254.5053,254.8692,254.4773,254.8692,10441.0
2022-08-16 13:30:00,273.35,273.45,273.17,273.36,2983.0,255.0278,255.1211,254.8598,255.0371,2983.0
2022-08-16 13:40:00,273.29,273.36,273.16,273.24,5293.0,254.9718,255.0371,254.8505,254.9251,5293.0
2022-08-16 13:50:00,273.2,273.48,273.13,273.4,5724.0,254.8878,255.149,254.8225,255.0744,5724.0
2022-08-16 14:00:00,273.47,274.0,273.42,273.91,4879.0,255.1397,255.6342,255.0931,255.5502,4879.0
2022-08-16 14:10:00,273.98,274.19,273.91,274.19,4883.0,255.6155,255.8115,255.5502,255.8115,4883.0
2022-08-16 14:20:00,274.25,274.63,274.25,274.45,6575.0,255.8674,256.222,255.8674,256.054,6575.0
2022-08-16 14:30:00,274.48,274.49,273.69,273.7,5753.0,256.082,256.0913,255.345,255.3543,5753.0
2022-08-16 14:40:00,273.59,273.73,272.98,273.1,4885.0,255.2517,255.3823,254.6826,254.7945,4885.0
2022-08-16 14:50:00,272.92,273.21,272.54,273.14,9134.0,254.6266,254.8971,254.2721,254.8318,9134.0
2022-08-16 15:00:00,272.95,273.06,272.78,272.85,2787.0,254.6546,254.7572,254.496,254.5613,2787.0
2022-08-16 15:10:00,272.89,272.92,272.69,272.8,3782.0,254.5986,254.6266,254.412,254.5146,3782.0
2022-08-16 15:20:00,272.9,273.16,272.83,273.16,2913.0,254.6079,254.8505,254.5426,254.8505,2913.0
2022-08-16 15:30:00,273.1,273.56,273.1,273.35,7346.0,254.7945,255.2237,254.7945,255.0278,7346.0
2022-08-16 15:40:00,273.35,273.98,273.27,273.98,9779.0,255.0278,255.6155,254.9531,255.6155,9779.0
2022-08-16 15:50:00,274.0,274.09,273.39,273.39,48575.0,255.6342,255.7182,255.0651,255.0651,48575.0
2022-08-17 09:30:00,270.38,272.18,270.38,270.53,22480.0,252.2568,253.9362,252.2568,252.3968,22480.0
2022-08-17 09:40:00,270.14,270.22,269.08,269.61,5558.0,252.0329,252.1076,251.044,251.5384,5558.0
2022-08-17 09:50:00,269.37,269.99,269.19,269.87,15222.0,251.3145,251.893,251.1466,251.781,15222.0
2022-08-17 10:00:00,269.61,270.0,269.24,269.57,5698.0,251.5384,251.9023,251.1932,251.5011,5698.0
2022-08-17 10:10:00,269.55,269.86,269.27,269.27,9807.0,251.4825,251.7717,251.2212,251.2212,9807.0
2022-08-17 10:20:00,269.36,269.69,269.22,269.47,6839.0,251.3052,251.6131,251.1746,251.4078,6839.0
2022-08-17 10:30:00,269.42,269.51,268.71,268.9,12156.0,251.3612,251.4451,250.6988,250.876,12156.0
2022-08-17 10:40:00,269.03,269.8,268.95,269.42,8465.0,250.9973,251.7157,250.9227,251.3612,8465.0
2022-08-17 10:50:00,269.4,269.4,268.57,268.66,6619.0,251.3425,251.3425,250.5682,250.6521,6619.0
2022-08-17 11:00:00,268.61,268.68,268.19,268.35,10477.0,250.6055,250.6708,250.2136,250.3629,10477.0
2022-08-17 11:10:00,268.33,268.82,268.1,268.67,16882.0,250.3442,250.8014,250.1297,250.6615,16882.0
2022-08-17 11:20:00,268.68,269.08,268.59,268.75,8635.0,250.6708,251.044,250.5868,250.7361,8635.0
2022-08-17 11:30:00,268.75,269.15,268.25,268.97,12026.0,250.7361,251.1093,250.2696,250.9413,12026.0
2022-08-17 11:40:00,268.98,268.98,268.14,268.41,9868.0,250.9507,250.9507,250.167,250.4189,9868.0
2022-08-17 11:50:00,268.48,268.61,267.9,268.26,10539.0,250.4842,250.6055,249.9431,250.2789,10539.0
2022-08-17 12:00:00,268.29,268.47,268.06,268.13,19351.0,250.3069,250.4749,250.0923,250.1576,19351.0
2022-08-17 12:10:00,268.1,268.42,268.09,268.42,8946.0,250.1297,250.4282,250.1203,250.4282,8946.0
2022-08-17 12:20:00,268.34,269.03,268.34,268.88,2500.0,250.3536,250.9973,250.3536,250.8574,2500.0
2022-08-17 12:30:00,268.82,269.31,268.8,269.01,6701.0,250.8014,251.2586,250.7827,250.9787,6701.0
2022-08-17 12:40:00,268.92,268.93,268.4,268.53,19038.0,250.8947,250.904,250.4096,250.5308,19038.0
2022-08-17 12:50:00,268.45,268.45,267.9,268.23,28447.0,250.4562,250.4562,249.9431,250.2509,28447.0
2022-08-17 13:00:00,268.13,268.23,267.87,268.03,5688.0,250.1576,250.2509,249.9151,250.0644,5688.0
2022-08-17 13:10:00,268.16,268.24,267.96,268.05,11672.0,250.1856,250.2603,249.999,250.083,11672.0
2022-08-17 13:20:00,268.04,268.31,267.9,268.31,12547.0,250.0737,250.3256,249.9431,250.3256,12547.0
2022-08-17 13:30:00,268.37,268.37,267.93,268.03,18810.0,250.3816,250.3816,249.9711,250.0644,18810.0
2022-08-17 13:40:00,267.98,268.12,267.9,267.98,4525.0,250.0177,250.1483,249.9431,250.0177,4525.0
2022-08-17 13:50:00,267.93,268.07,267.32,267.45,11399.0,249.9711,250.1017,249.4019,249.5232,11399.0
2022-08-17 14:00:00,267.56,268.59,267.5,268.36,14829.0,249.6259,250.5868,249.5699,250.3722,14829.0
2022-08-17 14:10:00,268.38,269.27,268.11,269.13,32070.0,250.3909,251.2212,250.139,251.0906,32070.0
2022-08-17 14:20:00,269.04,269.07,268.39,268.5,14673.0,251.0067,251.0346,250.4002,250.5028,14673.0
2022-08-17 14:30:00,268.5,268.66,268.27,268.53,16542.0,250.5028,250.6521,250.2883,250.5308,16542.0
2022-08-17 14:40:00,268.52,268.52,268.1,268.38,7972.0,250.5215,250.5215,250.1297,250.3909,7972.0
2022-08-17 14:50:00,268.43,268.43,267.94,268.08,12643.0,250.4375,250.4375,249.9804,250.111,12643.0
2022-08-17 15:00:00,268.01,268.25,267.71,267.78,19346.0,250.0457,250.2696,249.7658,249.8311,19346.0
2022-08-17 15:10:00,267.8,267.83,266.93,266.96,18739.0,249.8498,249.8778,249.0381,249.0661,18739.0
2022-08-17 15:20:00,266.92,267.24,266.82,267.15,42253.0,249.0288,249.3273,248.9355,249.2433,42253.0
2022-08-17 15:30:00,267.13,268.06,266.85,267.87,54086.0,249.2247,250.0923,248.9634,249.9151,54086.0
2022-08-17 15:40:00,267.92,268.22,267.77,267.93,16905.0,249.9617,250.2416,249.8218,249.9711,16905.0
2022-08-17 15:50:00,267.92,268.28,267.82,267.99,77207.0,249.9617,250.2976,249.8684,250.027,77207.0
2022-08-18 09:30:00,268.86,268.96,267.16,267.55,19049.0,250.8387,250.932,249.2527,249.6165,19049.0
2022-08-18 09:40:00,267.29,268.0,267.01,267.01,7905.0,249.374,250.0364,249.1127,249.1127,7905.0
2022-08-18 09:50:00,267.16,267.49,266.96,267.13,5855.0,249.2527,249.5605,249.0661,249.2247,5855.0
2022-08-18 10:00:00,267.09,267.45,267.02,267.16,4943.0,249.1874,249.5232,249.1221,249.2527,4943.0
2022-08-18 10:10:00,267.29,267.49,267.11,267.17,4747.0,249.374,249.5605,249.206,249.262,4747.0
2022-08-18 10:20:00,267.17,267.57,267.09,267.32,5102.0,249.262,249.6352,249.1874,249.4019,5102.0
2022-08-18 10:30:00,267.29,267.51,267.13,267.33,6937.0,249.374,249.5792,249.2247,249.4113,6937.0
2022-08-18 10:40:00,267.31,267.5,266.95,267.22,6584.0,249.3926,249.5699,249.0567,249.3086,6584.0
2022-08-18 10:50:00,267.5,267.52,267.19,267.52,4867.0,249.5699,249.5885,249.2807,249.5885,4867.0
2022-08-18 11:00:00,267.57,267.72,267.33,267.62,4132.0,249.6352,249.7751,249.4113,249.6818,4132.0
2022-08-18 11:10:00,267.71,268.04,267.55,267.79,8155.0,249.7658,250.0737,249.6165,249.8404,8155.0
2022-08-18 11:20:00,268.03,268.14,267.24,267.64,21545.0,250.0644,250.167,249.3273,249.7005,21545.0
2022-08-18 11:30:00,267.63,268.15,267.14,268.06,19546.0,249.6912,250.1763,249.234,250.0923,19546.0
2022-08-18 11:40:00,268.14,268.32,267.77,267.94,5160.0,250.167,250.3349,249.8218,249.9804,5160.0
2022-08-18 11:50:00,267.91,268.07,267.7,267.7,4141.0,249.9524,250.1017,249.7565,249.7565,4141.0
2022-08-18 12:00:00,267.83,268.39,267.82,268.32,34221.0,249.8778,250.4002,249.8684,250.3349,34221.0
2022-08-18 12:10:00,268.24,268.24,267.75,267.77,7428.0,250.2603,250.2603,249.8031,249.8218,7428.0
2022-08-18 12:20:00,267.74,267.74,267.29,267.36,1977.0,249.7938,249.7938,249.374,249.4393,1977.0
2022-08-18 12:30:00,267.39,267.43,267.29,267.29,2696.0,249.4672,249.5046,249.374,249.374,2696.0
2022-08-18 12:40:00,267.36,267.81,267.28,267.81,4140.0,249.4393,249.8591,249.3646,249.8591,4140.0
2022-08-18 12:50:00,267.73,268.14,267.67,267.93,5927.0,249.7845,250.167,249.7285,249.9711,5927.0
2022-08-18 13:00:00,267.88,268.27,267.88,268.05,7652.0,249.9244,250.2883,249.9244,250.083,7652.0
2022-08-18 13:10:00,268.18,268.18,267.92,268.16,3319.0,250.2043,250.2043,249.9617,250.1856,3319.0
2022-08-18 13:20:00,268.13,268.32,268.11,268.32,2402.0,250.1576,250.3349,250.139,250.3349,2402.0
2022-08-18 13:30:00,268.18,268.5,268.11,268.42,5018.0,250.2043,250.5028,250.139,250.4282,5018.0
2022-08-18 13:40:00,268.21,268.3,268.12,268.3,1806.0,250.2323,250.3163,250.1483,250.3163,1806.0
2022-08-18 13:50:00,268.22,268.3,267.95,268.02,2706.0,250.2416,250.3163,249.9897,250.055,2706.0
2022-08-18 14:00:00,267.98,268.25,267.98,268.25,906.0,250.0177,250.2696,250.0177,250.2696,906.0
2022-08-18 14:10:00,268.17,268.29,268.08,268.18,1709.0,250.195,250.3069,250.111,250.2043,1709.0
2022-08-18 14:20:00,268.18,268.18,267.82,267.9,4830.0,250.2043,250.2043,249.8684,249.9431,4830.0
2022-08-18 14:30:00,267.9,267.9,267.59,267.78,3938.0,249.9431,249.9431,249.6538,249.8311,3938.0
2022-08-18 14:40:00,267.8,267.92,267.6,267.6,3112.0,249.8498,249.9617,249.6632,249.6632,3112.0
2022-08-18 14:50:00,267.66,267.97,267.58,267.92,2374.0,249.7192,250.0084,249.6445,249.9617,2374.0
2022-08-18 15:00:00,267.88,267.98,267.74,267.84,3138.0,249.9244,250.0177,249.7938,249.8871,3138.0
2022-08-18 15:10:00,267.79,268.04,267.73,267.99,3359.0,249.8404,250.0737,249.7845,250.027,3359.0
2022-08-18 15:20:00,267.99,268.28,267.99,268.06,6184.0,250.027,250.2976,250.027,250.0923,6184.0
2022-08-18 15:30:00,268.06,268.36,268.03,268.16,7206.0,250.0923,250.3722,250.0644,250.1856,7206.0
2022-08-18 15:40:00,268.16,268.24,267.92,268.08,7944.0,250.1856,250.2603,249.9617,250.111,7944.0
2022-08-18 15:50:00,268.0,268.07,267.39,267.82,61731.0,250.0364,250.1017,249.4672,249.8684,61731.0
2022-08-19 09:30:00,267.0,267.6,265.16,266.27,59448.0,249.1034,249.6632,247.3867,248.4223,59448.0
2022-08-19 09:40:00,266.25,266.25,265.33,265.62,9201.0,248.4037,248.4037,247.5453,247.8159,9201.0
2022-08-19 09:50:00,265.67,265.81,264.8,264.98,11798.0,247.8625,247.9932,247.0509,247.2188,11798.0
2022-08-19 10:00:00,264.82,264.95,263.95,264.23,10611.0,247.0695,247.1908,246.2578,246.5191,10611.0
2022-08-19 10:10:00,264.28,264.46,263.8,264.29,5686.0,246.5657,246.7336,246.1179,246.575,5686.0
2022-08-19 10:20:00,264.35,264.52,263.66,263.98,10555.0,246.631,246.7896,245.9873,246.2858,10555.0
2022-08-19 10:30:00,263.91,264.24,263.76,264.05,9411.0,246.2205,246.5284,246.0806,246.3511,9411.0
2022-08-19 10:40:00,264.19,264.35,263.88,264.02,9655.0,246.4817,246.631,246.1925,246.3231,9655.0
2022-08-19 10:50:00,263.98,263.98,263.24,263.45,6493.0,246.2858,246.2858,245.5954,245.7913,6493.0
2022-08-19 11:00:00,263.48,263.48,262.6,262.71,6267.0,245.8193,245.8193,244.9983,245.1009,6267.0
2022-08-19 11:10:00,262.69,262.79,262.57,262.66,5248.0,245.0823,245.1756,244.9703,245.0543,5248.0
2022-08-19 11:20:00,262.78,263.05,262.55,262.97,3823.0,245.1663,245.4182,244.9517,245.3435,3823.0
2022-08-19 11:30:00,262.87,263.25,262.75,263.06,7475.0,245.2502,245.6047,245.1383,245.4275,7475.0
2022-08-19 11:40:00,263.11,263.75,263.11,263.71,5328.0,245.4741,246.0712,245.4741,246.0339,5328.0
2022-08-19 11:50:00,263.75,264.16,263.41,263.75,17281.0,246.0712,246.4538,245.754,246.0712,17281.0
2022-08-19 12:00:00,263.71,263.77,262.67,262.74,10443.0,246.0339,246.0899,245.0636,245.1289,10443.0
2022-08-19 12:10:00,262.76,263.44,262.67,263.43,6745.0,245.1476,245.782,245.0636,245.7727,6745.0
2022-08-19 12:20:00,263.33,263.52,262.99,263.13,2767.0,245.6794,245.8566,245.3622,245.4928,2767.0
2022-08-19 12:30:00,263.0,263.68,262.82,263.62,3984.0,245.3715,246.0059,245.2036,245.9499,3984.0
2022-08-19 12:40:00,263.59,263.69,263.26,263.37,6934.0,245.922,246.0153,245.6141,245.7167,6934.0
2022-08-19 12:50:00,263.41,263.61,263.22,263.47,4176.0,245.754,245.9406,245.5768,245.81,4176.0
2022-08-19 13:00:00,263.51,263.53,263.18,263.43,3215.0,245.8473,245.866,245.5394,245.7727,3215.0
2022-08-19 13:10:00,263.39,263.46,263.11,263.2,2896.0,245.7354,245.8007,245.4741,245.5581,2896.0
2022-08-19 13:20:00,263.26,263.36,262.72,263.12,5633.0,245.6141,245.7074,245.1103,245.4835,5633.0
2022-08-19 13:30:00,263.01,263.73,262.91,263.69,5195.0,245.3808,246.0526,245.2875,246.0153,5195.0
2022-08-19 13:40:00,263.7,264.03,263.62,263.69,10679.0,246.0246,246.3325,245.9499,246.0153,10679.0
2022-08-19 13:50:00,263.67,263.93,263.65,263.92,8394.0,245.9966,246.2392,245.9779,246.2298,8394.0
2022-08-19 14:00:00,263.74,263.88,263.56,263.58,6498.0,246.0619,246.1925,245.894,245.9126,6498.0
2022-08-19 14:10:00,263.58,263.58,262.82,262.96,5401.0,245.9126,245.9126,245.2036,245.3342,5401.0
2022-08-19 14:20:00,262.82,262.96,262.64,262.86,5876.0,245.2036,245.3342,245.0356,245.2409,5876.0
2022-08-19 14:30:00,262.73,262.83,262.57,262.61,5459.0,245.1196,245.2129,244.9703,245.0076,5459.0
2022-08-19 14:40:00,262.62,262.96,262.51,262.68,6380.0,245.017,245.3342,244.9143,245.073,6380.0
2022-08-19 14:50:00,262.72,262.84,262.44,262.53,5729.0,245.1103,245.2222,244.849,244.933,5729.0
2022-08-19 15:00:00,262.61,262.71,262.39,262.64,4400.0,245.0076,245.1009,244.8024,245.0356,4400.0
2022-08-19 15:10:00,262.69,263.48,262.69,263.2,5701.0,245.0823,245.8193,245.0823,245.5581,5701.0
2022-08-19 15:20:00,263.24,263.47,263.23,263.36,3593.0,245.5954,245.81,245.5861,245.7074,3593.0
2022-08-19 15:30:00,263.23,263.49,263.14,263.23,12626.0,245.5861,245.8287,245.5021,245.5861,12626.0
2022-08-19 15:40:00,263.26,263.63,263.11,263.63,16516.0,245.6141,245.9593,245.4741,245.9593,16516.0
2022-08-19 15:50:00,263.72,263.98,263.4,263.64,67489.0,246.0432,246.2858,245.7447,245.9686,67489.0
2022-08-22 09:30:00,260.31,260.68,259.28,260.68,16988.0,242.8618,243.207,241.9009,243.207,16988.0
2022-08-22 09:40:00,260.68,261.25,260.31,261.06,4761.0,243.207,243.7388,242.8618,243.5615,4761.0
2022-08-22 09:50:00,260.97,261.32,260.39,261.23,8505.0,243.4776,243.8041,242.9364,243.7201,8505.0
2022-08-22 10:00:00,261.25,261.25,260.57,260.68,7030.0,243.7388,243.7388,243.1044,243.207,7030.0
2022-08-22 10:10:00,261.1,261.66,260.84,261.15,7656.0,243.5989,244.1213,243.3563,243.6455,7656.0
2022-08-22 10:20:00,261.06,261.08,260.6,260.74,3500.0,243.5615,243.5802,243.1324,243.263,3500.0
2022-08-22 10:30:00,260.55,260.81,260.54,260.6,2301.0,243.0857,243.3283,243.0764,243.1324,2301.0
2022-08-22 10:40:00,260.7,260.92,260.61,260.69,1843.0,243.2257,243.4309,243.1417,243.2163,1843.0
2022-08-22 10:50:00,260.69,260.69,260.1,260.21,2930.0,243.2163,243.2163,242.6659,242.7685,2930.0
2022-08-22 11:00:00,260.15,260.81,260.15,260.68,5631.0,242.7125,243.3283,242.7125,243.207,5631.0
2022-08-22 11:10:00,260.68,261.01,260.47,260.54,5496.0,243.207,243.5149,243.0111,243.0764,5496.0
2022-08-22 11:20:00,260.52,260.74,260.23,260.43,5882.0,243.0577,243.263,242.7872,242.9738,5882.0
2022-08-22 11:30:00,260.41,260.73,260.27,260.53,6516.0,242.9551,243.2537,242.8245,243.0671,6516.0
2022-08-22 11:40:00,260.58,260.85,260.47,260.53,10270.0,243.1137,243.3656,243.0111,243.0671,10270.0
2022-08-22 11:50:00,260.59,260.59,260.11,260.39,9565.0,243.123,243.123,242.6752,242.9364,9565.0
2022-08-22 12:00:00,260.49,261.18,260.49,260.99,3167.0,243.0297,243.6735,243.0297,243.4962,3167.0
2022-08-22 12:10:00,260.85,261.16,260.74,261.16,2933.0,243.3656,243.6548,243.263,243.6548,2933.0
2022-08-22 12:20:00,261.33,261.76,261.31,261.32,5310.0,243.8134,244.2146,243.7948,243.8041,5310.0
2022-08-22 12:30:00,261.37,261.44,260.98,261.01,2401.0,243.8508,243.9161,243.4869,243.5149,2401.0
2022-08-22 12:40:00,260.9,260.91,260.38,260.38,4955.0,243.4123,243.4216,242.9271,242.9271,4955.0
2022-08-22 12:50:00,260.46,260.74,260.41,260.73,7549.0,243.0018,243.263,242.9551,243.2537,7549.0
2022-08-22 13:00:00,260.75,260.75,260.17,260.26,2023.0,243.2723,243.2723,242.7312,242.8152,2023.0
2022-08-22 13:10:00,260.16,260.49,260.15,260.42,2920.0,242.7219,243.0297,242.7125,242.9644,2920.0
2022-08-22 13:20:00,260.46,260.49,260.15,260.3,4743.0,243.0018,243.0297,242.7125,242.8525,4743.0
2022-08-22 13:30:00,260.27,260.29,259.66,259.66,6429.0,242.8245,242.8432,242.2554,242.2554,6429.0
2022-08-22 13:40:00,259.51,259.93,259.47,259.72,7291.0,242.1154,242.5073,242.0781,242.3114,7291.0
2022-08-22 13:50:00,259.77,259.82,259.41,259.42,3200.0,242.358,242.4047,242.0221,242.0315,3200.0
2022-08-22 14:00:00,259.59,259.63,259.45,259.57,3846.0,242.1901,242.2274,242.0595,242.1714,3846.0
2022-08-22 14:10:00,259.45,259.91,259.45,259.9,7205.0,242.0595,242.4886,242.0595,242.4793,7205.0
2022-08-22 14:20:00,259.94,260.17,259.75,260.13,13068.0,242.5166,242.7312,242.3393,242.6939,13068.0
2022-08-22 14:30:00,260.19,260.3,260.1,260.24,1888.0,242.7499,242.8525,242.6659,242.7965,1888.0
2022-08-22 14:40:00,260.21,260.3,260.1,260.25,7704.0,242.7685,242.8525,242.6659,242.8058,7704.0
2022-08-22 14:50:00,260.25,260.33,259.95,260.08,3505.0,242.8058,242.8805,242.5259,242.6472,3505.0
2022-08-22 15:00:00,260.47,260.77,260.46,260.77,1495.0,243.0111,243.291,243.0018,243.291,1495.0
2022-08-22 15:10:00,260.81,261.07,260.81,260.84,3682.0,243.3283,243.5709,243.3283,243.3563,3682.0
2022-08-22 15:20:00,260.73,261.09,260.69,261.02,4237.0,243.2537,243.5895,243.2163,243.5242,4237.0
2022-08-22 15:30:00,261.05,261.28,260.73,261.28,9686.0,243.5522,243.7668,243.2537,243.7668,9686.0
2022-08-22 15:40:00,261.18,261.18,260.5,260.77,13756.0,243.6735,243.6735,243.0391,243.291,13756.0
2022-08-22 15:50:00,260.75,261.25,260.62,260.92,53215.0,243.2723,243.7388,243.151,243.4309,53215.0
2022-08-23 09:30:00,259.46,260.88,259.36,260.42,19306.0,242.0688,243.3936,241.9755,242.9644,19306.0
2022-08-23 09:40:00,260.86,261.08,259.92,260.76,4339.0,243.3749,243.5802,242.498,243.2816,4339.0
2022-08-23 09:50:00,260.63,261.29,260.63,260.78,4773.0,243.1604,243.7761,243.1604,243.3003,4773.0
2022-08-23 10:00:00,260.65,261.62,260.53,261.62,3616.0,243.179,244.084,243.0671,244.084,3616.0
2022-08-23 10:10:00,261.64,261.9,261.4,261.4,4166.0,244.1027,244.3452,243.8788,243.8788,4166.0
2022-08-23 10:20:00,261.86,261.96,261.59,261.69,2136.0,244.3079,244.4012,244.056,244.1493,2136.0
2022-08-23 10:30:00,261.67,262.37,261.65,261.82,4561.0,244.1307,244.7837,244.112,244.2706,4561.0
2022-08-23 10:40:00,261.62,261.84,261.52,261.84,2262.0,244.084,244.2893,243.9907,244.2893,2262.0
2022-08-23 10:50:00,261.83,261.83,260.74,260.74,3200.0,244.2799,244.2799,243.263,243.263,3200.0
2022-08-23 11:00:00,260.72,260.85,260.27,260.85,1630.0,243.2443,243.3656,242.8245,243.3656,1630.0
2022-08-23 11:10:00,261.05,261.44,261.05,261.19,4317.0,243.5522,243.9161,243.5522,243.6828,4317.0
2022-08-23 11:20:00,260.91,260.97,260.5,260.8,3657.0,243.4216,243.4776,243.0391,243.319,3657.0
2022-08-23 11:30:00,260.74,261.09,260.59,260.73,3014.0,243.263,243.5895,243.123,243.2537,3014.0
2022-08-23 11:40:00,260.75,260.75,260.4,260.52,2302.0,243.2723,243.2723,242.9458,243.0577,2302.0
2022-08-23 11:50:00,260.46,260.7,260.35,260.69,4317.0,243.0018,243.2257,242.8991,243.2163,4317.0
2022-08-23 12:00:00,260.71,260.71,260.31,260.45,3251.0,243.235,243.235,242.8618,242.9924,3251.0
2022-08-23 12:10:00,260.45,260.53,260.2,260.22,3291.0,242.9924,243.0671,242.7592,242.7778,3291.0
2022-08-23 12:20:00,260.24,260.44,260.04,260.18,2568.0,242.7965,242.9831,242.6099,242.7405,2568.0
2022-08-23 12:30:00,260.0,260.64,260.0,260.54,4252.0,242.5726,243.1697,242.5726,243.0764,4252.0
2022-08-23 12:40:00,260.47,260.58,260.3,260.58,3515.0,243.0111,243.1137,242.8525,243.1137,3515.0
2022-08-23 12:50:00,260.62,261.09,260.62,260.97,2118.0,243.151,243.5895,243.151,243.4776,2118.0
2022-08-23 13:00:00,261.08,261.08,260.34,260.44,3341.0,243.5802,243.5802,242.8898,242.9831,3341.0
2022-08-23 13:10:00,260.51,260.85,260.47,260.69,3672.0,243.0484,243.3656,243.0111,243.2163,3672.0
2022-08-23 13:20:00,260.76,260.81,260.53,260.81,1655.0,243.2816,243.3283,243.0671,243.3283,1655.0
2022-08-23 13:30:00,260.97,261.02,260.4,260.5,4386.0,243.4776,243.5242,242.9458,243.0391,4386.0
2022-08-23 13:40:00,260.5,260.79,260.5,260.79,2737.0,243.0391,243.3096,243.0391,243.3096,2737.0
2022-08-23 13:50:00,260.61,260.7,260.44,260.44,2127.0,243.1417,243.2257,242.9831,242.9831,2127.0
2022-08-23 14:00:00,260.4,260.82,260.39,260.82,2318.0,242.9458,243.3376,242.9364,243.3376,2318.0
2022-08-23 14:10:00,260.79,260.84,260.6,260.69,9423.0,243.3096,243.3563,243.1324,243.2163,9423.0
2022-08-23 14:20:00,261.14,261.15,260.96,260.99,2622.0,243.6362,243.6455,243.4682,243.4962,2622.0
2022-08-23 14:30:00,260.96,261.02,260.8,260.95,3100.0,243.4682,243.5242,243.319,243.4589,3100.0
2022-08-23 14:40:00,260.88,261.0,260.8,260.84,2410.0,243.3936,243.5056,243.319,243.3563,2410.0
2022-08-23 14:50:00,260.82,260.89,260.53,260.89,2905.0,243.3376,243.4029,243.0671,243.4029,2905.0
2022-08-23 15:00:00,260.89,261.27,260.89,261.27,1182.0,243.4029,243.7575,243.4029,243.7575,1182.0
2022-08-23 15:10:00,261.28,261.35,261.02,261.32,4383.0,243.7668,243.8321,243.5242,243.8041,4383.0
2022-08-23 15:20:00,261.28,261.28,260.9,261.05,2361.0,243.7668,243.7668,243.4123,243.5522,2361.0
2022-08-23 15:30:00,261.03,261.2,260.87,260.96,3542.0,243.5336,243.6922,243.3843,243.4682,3542.0
2022-08-23 15:40:00,260.9,261.33,260.87,261.22,8071.0,243.4123,243.8134,243.3843,243.7108,8071.0
2022-08-23 15:50:00,261.13,261.64,261.02,261.32,71537.0,243.6268,244.1027,243.5242,243.8041,71537.0
2022-08-24 09:30:00,261.79,262.04,261.1,261.52,12827.0,244.2426,244.4759,243.5989,243.9907,12827.0
2022-08-24 09:40:00,261.46,262.2,260.95,262.09,8875.0,243.9347,244.6251,243.4589,244.5225,8875.0
2022-08-24 09:50:00,261.95,261.95,261.18,261.33,1034.0,244.3919,244.3919,243.6735,243.8134,1034.0
2022-08-24 10:00:00,261.44,261.49,260.83,261.36,5270.0,243.9161,243.9627,243.347,243.8414,5270.0
2022-08-24 10:10:00,261.53,261.85,261.09,261.65,4616.0,244.0,244.2986,243.5895,244.112,4616.0
2022-08-24 10:20:00,261.57,262.21,261.39,261.79,9397.0,244.0374,244.6345,243.8694,244.2426,9397.0
2022-08-24 10:30:00,261.75,261.96,261.53,261.69,3546.0,244.2053,244.4012,244.0,244.1493,3546.0
2022-08-24 10:40:00,261.67,262.1,261.38,262.1,3768.0,244.1307,244.5318,243.8601,244.5318,3768.0
2022-08-24 10:50:00,262.18,262.62,262.12,262.38,5776.0,244.6065,245.017,244.5505,244.7931,5776.0
2022-08-24 11:00:00,262.46,262.89,262.24,262.49,3436.0,244.8677,245.2689,244.6624,244.8957,3436.0
2022-08-24 11:10:00,262.44,263.45,262.43,263.0,4484.0,244.849,245.7913,244.8397,245.3715,4484.0
2022-08-24 11:20:00,263.22,263.47,262.68,262.78,8162.0,245.5768,245.81,245.073,245.1663,8162.0
2022-08-24 11:30:00,262.89,263.0,262.52,262.96,4013.0,245.2689,245.3715,244.9237,245.3342,4013.0
2022-08-24 11:40:00,262.88,263.14,262.66,263.02,6265.0,245.2595,245.5021,245.0543,245.3902,6265.0
2022-08-24 11:50:00,263.06,263.43,263.02,263.19,5587.0,245.4275,245.7727,245.3902,245.5488,5587.0
2022-08-24 12:00:00,263.2,263.47,263.1,263.44,5455.0,245.5581,245.81,245.4648,245.782,5455.0
2022-08-24 12:10:00,263.49,263.84,263.25,263.35,13479.0,245.8287,246.1552,245.6047,245.698,13479.0
2022-08-24 12:20:00,263.35,263.37,263.12,263.16,3491.0,245.698,245.7167,245.4835,245.5208,3491.0
2022-08-24 12:30:00,263.13,263.3,262.71,262.71,5851.0,245.4928,245.6514,245.1009,245.1009,5851.0
2022-08-24 12:40:00,262.59,262.79,262.02,262.12,3771.0,244.989,245.1756,244.4572,244.5505,3771.0
2022-08-24 12:50:00,262.17,262.3,262.04,262.15,3409.0,244.5971,244.7184,244.4759,244.5785,3409.0
2022-08-24 13:00:00,262.15,262.25,261.96,262.14,3921.0,244.5785,244.6718,244.4012,244.5691,3921.0
2022-08-24 13:10:00,262.17,262.17,261.78,261.78,1387.0,244.5971,244.5971,244.2333,244.2333,1387.0
2022-08-24 13:20:00,261.69,261.76,261.25,261.36,4045.0,244.1493,244.2146,243.7388,243.8414,4045.0
2022-08-24 13:30:00,261.58,261.59,261.32,261.44,4420.0,244.0467,244.056,243.8041,243.9161,4420.0
2022-08-24 13:40:00,261.44,261.69,261.37,261.55,3826.0,243.9161,244.1493,243.8508,244.0187,3826.0
2022-08-24 13:50:00,261.6,261.68,261.45,261.54,2592.0,244.0653,244.14,243.9254,244.0094,2592.0
2022-08-24 14:00:00,261.55,262.04,261.54,262.04,3103.0,244.0187,244.4759,244.0094,244.4759,3103.0
2022-08-24 14:10:00,261.96,262.13,261.89,262.02,3664.0,244.4012,244.5598,244.3359,244.4572,3664.0
2022-08-24 14:20:00,261.99,262.17,261.93,262.01,3584.0,244.4292,244.5971,244.3732,244.4479,3584.0
2022-08-24 14:30:00,261.97,261.99,261.69,261.71,3125.0,244.4105,244.4292,244.1493,244.168,3125.0
2022-08-24 14:40:00,261.86,261.86,261.75,261.85,2052.0,244.3079,244.3079,244.2053,244.2986,2052.0
2022-08-24 14:50:00,261.82,262.62,261.82,262.51,9902.0,244.2706,245.017,244.2706,244.9143,9902.0
2022-08-24 15:00:00,262.57,262.8,262.3,262.78,5271.0,244.9703,245.1849,244.7184,245.1663,5271.0
2022-08-24 15:10:00,262.78,262.93,262.62,262.85,4214.0,245.1663,245.3062,245.017,245.2316,4214.0
2022-08-24 15:20:00,262.92,262.92,262.29,262.48,4452.0,245.2969,245.2969,244.7091,244.8864,4452.0
2022-08-24 15:30:00,262.52,262.8,262.46,262.77,6284.0,244.9237,245.1849,244.8677,245.1569,6284.0
2022-08-24 15:40:00,262.84,262.84,262.49,262.6,11381.0,245.2222,245.2222,244.8957,244.9983,11381.0
2022-08-24 15:50:00,262.65,263.03,262.64,262.73,62757.0,245.045,245.3995,245.0356,245.1196,62757.0
2022-08-25 09:30:00,263.93,265.01,263.7,264.15,18777.0,246.2392,247.2468,246.0246,246.4444,18777.0
2022-08-25 09:40:00,264.38,265.12,264.19,264.87,10510.0,246.659,247.3494,246.4817,247.1162,10510.0
2022-08-25 09:50:00,264.59,265.07,264.08,265.02,3204.0,246.8549,247.3028,246.3791,247.2561,3204.0
2022-08-25 10:00:00,265.07,265.17,264.15,264.15,5289.0,247.3028,247.3961,246.4444,246.4444,5289.0
2022-08-25 10:10:00,264.24,264.35,263.51,263.57,8763.0,246.5284,246.631,245.8473,245.9033,8763.0
2022-08-25 10:20:00,263.51,264.14,263.51,263.89,7837.0,245.8473,246.4351,245.8473,246.2018,7837.0
2022-08-25 10:30:00,264.0,264.02,263.56,263.71,9187.0,246.3045,246.3231,245.894,246.0339,9187.0
2022-08-25 10:40:00,263.66,263.75,263.38,263.56,6648.0,245.9873,246.0712,245.726,245.894,6648.0
2022-08-25 10:50:00,263.65,263.66,263.26,263.39,6084.0,245.9779,245.9873,245.6141,245.7354,6084.0
2022-08-25 11:00:00,263.39,263.39,263.02,263.09,5506.0,245.7354,245.7354,245.3902,245.4555,5506.0
2022-08-25 11:10:00,263.07,263.28,262.5,262.71,8722.0,245.4368,245.6327,244.905,245.1009,8722.0
2022-08-25 11:20:00,262.7,262.79,262.2,262.46,8229.0,245.0916,245.1756,244.6251,244.8677,8229.0
2022-08-25 11:30:00,262.5,263.29,262.46,263.13,3590.0,244.905,245.6421,244.8677,245.4928,3590.0
2022-08-25 11:40:00,263.1,263.19,262.71,262.77,3971.0,245.4648,245.5488,245.1009,245.1569,3971.0
2022-08-25 11:50:00,262.79,262.83,262.49,262.83,3490.0,245.1756,245.2129,244.8957,245.2129,3490.0
2022-08-25 12:00:00,262.87,262.87,262.54,262.56,1700.0,245.2502,245.2502,244.9423,244.961,1700.0
2022-08-25 12:10:00,262.53,262.6,262.16,262.37,2147.0,244.933,244.9983,244.5878,244.7837,2147.0
2022-08-25 12:20:00,262.44,262.56,262.37,262.51,3534.0,244.849,244.961,244.7837,244.9143,3534.0
2022-08-25 12:30:00,262.41,262.77,262.4,262.77,6862.0,244.8211,245.1569,244.8117,245.1569,6862.0
2022-08-25 12:40:00,262.99,263.04,262.55,262.6,4065.0,245.3622,245.4088,244.9517,244.9983,4065.0
2022-08-25 12:50:00,262.63,263.12,262.63,263.12,19158.0,245.0263,245.4835,245.0263,245.4835,19158.0
2022-08-25 13:00:00,263.23,263.47,262.82,262.82,2596.0,245.5861,245.81,245.2036,245.2036,2596.0
2022-08-25 13:10:00,262.83,263.38,262.83,263.38,1219.0,245.2129,245.726,245.2129,245.726,1219.0
2022-08-25 13:20:00,263.44,263.96,263.41,263.93,2815.0,245.782,246.2672,245.754,246.2392,2815.0
2022-08-25 13:30:00,263.88,264.04,263.72,263.85,3657.0,246.1925,246.3418,246.0432,246.1645,3657.0
2022-08-25 13:40:00,264.05,264.25,263.88,264.25,5947.0,246.3511,246.5377,246.1925,246.5377,5947.0
2022-08-25 13:50:00,264.16,264.5,264.1,264.5,1539.0,246.4538,246.771,246.3978,246.771,1539.0
2022-08-25 14:00:00,264.59,264.59,264.01,264.19,3521.0,246.8549,246.8549,246.3138,246.4817,3521.0
2022-08-25 14:10:00,264.42,264.65,264.38,264.38,2721.0,246.6963,246.9109,246.659,246.659,2721.0
2022-08-25 14:20:00,264.44,264.56,264.29,264.52,3135.0,246.715,246.8269,246.575,246.7896,3135.0
2022-08-25 14:30:00,264.49,264.54,264.33,264.45,4326.0,246.7616,246.8083,246.6124,246.7243,4326.0
2022-08-25 14:40:00,264.45,264.6,264.39,264.54,2218.0,246.7243,246.8643,246.6683,246.8083,2218.0
2022-08-25 14:50:00,264.69,264.72,264.48,264.59,5419.0,246.9482,246.9762,246.7523,246.8549,5419.0
2022-08-25 15:00:00,264.64,264.64,264.09,264.13,4194.0,246.9016,246.9016,246.3884,246.4258,4194.0
2022-08-25 15:10:00,264.22,264.31,264.0,264.31,5271.0,246.5097,246.5937,246.3045,246.5937,5271.0
2022-08-25 15:20:00,264.37,264.89,264.36,264.8,3999.0,246.6497,247.1348,246.6403,247.0509,3999.0
2022-08-25 15:30:00,264.66,264.87,264.5,264.84,7556.0,246.9202,247.1162,246.771,247.0882,7556.0
2022-08-25 15:40:00,264.75,265.78,264.75,265.78,10531.0,247.0042,247.9652,247.0042,247.9652,10531.0
2022-08-25 15:50:00,265.77,266.68,265.49,266.67,58457.0,247.9558,248.8048,247.6946,248.7955,58457.0
2022-08-26 09:30:00,267.3,267.98,266.89,266.94,14690.0,249.3833,250.0177,249.0008,249.0474,14690.0
2022-08-26 09:40:00,267.09,267.44,266.7,266.85,30189.0,249.1874,249.5139,248.8235,248.9634,30189.0
2022-08-26 09:50:00,266.84,267.02,266.25,266.69,3111.0,248.9541,249.1221,248.4037,248.8142,3111.0
2022-08-26 10:00:00,266.68,266.72,264.7,266.72,10059.0,248.8048,248.8422,246.9576,248.8422,10059.0
2022-08-26 10:10:00,267.44,267.44,266.4,266.94,3473.0,249.5139,249.5139,248.5436,249.0474,3473.0
2022-08-26 10:20:00,267.11,267.19,265.19,265.41,11917.0,249.206,249.2807,247.4147,247.62,11917.0
2022-08-26 10:30:00,265.41,265.47,264.08,264.35,12774.0,247.62,247.6759,246.3791,246.631,12774.0
2022-08-26 10:40:00,264.51,264.62,263.95,264.24,5543.0,246.7803,246.8829,246.2578,246.5284,5543.0
2022-08-26 10:50:00,264.15,265.37,264.14,265.22,17596.0,246.4444,247.5826,246.4351,247.4427,17596.0
2022-08-26 11:00:00,265.14,265.26,263.81,264.18,84792.0,247.3681,247.48,246.1272,246.4724,84792.0
2022-08-26 11:10:00,264.12,264.73,263.53,263.75,26680.0,246.4164,246.9855,245.866,246.0712,26680.0
2022-08-26 11:20:00,263.69,264.23,263.13,263.87,13182.0,246.0153,246.5191,245.4928,246.1832,13182.0
2022-08-26 11:30:00,263.91,264.13,263.03,263.03,9495.0,246.2205,246.4258,245.3995,245.3995,9495.0
2022-08-26 11:40:00,263.18,264.3,262.91,264.15,5009.0,245.5394,246.5844,245.2875,246.4444,5009.0
2022-08-26 11:50:00,264.36,264.56,263.59,263.68,3722.0,246.6403,246.8269,245.922,246.0059,3722.0
2022-08-26 12:00:00,263.79,263.79,263.01,263.73,3550.0,246.1086,246.1086,245.3808,246.0526,3550.0
2022-08-26 12:10:00,263.63,263.93,263.02,263.02,3622.0,245.9593,246.2392,245.3902,245.3902,3622.0
2022-08-26 12:20:00,263.21,263.62,263.02,263.52,12068.0,245.5674,245.9499,245.3902,245.8566,12068.0
2022-08-26 12:30:00,263.54,263.97,263.0,263.9,45362.0,245.8753,246.2765,245.3715,246.2112,45362.0
2022-08-26 12:40:00,263.85,264.08,263.35,263.55,30615.0,246.1645,246.3791,245.698,245.8846,30615.0
2022-08-26 12:50:00,263.67,264.01,263.45,263.9,20229.0,245.9966,246.3138,245.7913,246.2112,20229.0
2022-08-26 13:00:00,263.82,263.86,263.42,263.64,4064.0,246.1365,246.1739,245.7634,245.9686,4064.0
2022-08-26 13:10:00,263.61,264.02,263.5,263.84,3421.0,245.9406,246.3231,245.838,246.1552,3421.0
2022-08-26 13:20:00,263.91,264.35,263.81,264.21,5166.0,246.2205,246.631,246.1272,246.5004,5166.0
2022-08-26 13:30:00,264.06,264.07,263.68,263.75,3836.0,246.3605,246.3698,246.0059,246.0712,3836.0
2022-08-26 13:40:00,263.61,263.65,263.27,263.5,8157.0,245.9406,245.9779,245.6234,245.838,8157.0
2022-08-26 13:50:00,263.47,263.51,263.2,263.2,2073.0,245.81,245.8473,245.5581,245.5581,2073.0
2022-08-26 14:00:00,263.31,263.41,262.83,262.85,4336.0,245.6607,245.754,245.2129,245.2316,4336.0
2022-08-26 14:10:00,262.73,262.73,262.23,262.26,4840.0,245.1196,245.1196,244.6531,244.6811,4840.0
2022-08-26 14:20:00,262.43,262.55,262.32,262.41,4156.0,244.8397,244.9517,244.7371,244.8211,4156.0
2022-08-26 14:30:00,262.37,262.74,262.36,262.56,1949.0,244.7837,245.1289,244.7744,244.961,1949.0
2022-08-26 14:40:00,262.68,262.91,262.53,262.69,2418.0,245.073,245.2875,244.933,245.0823,2418.0
2022-08-26 14:50:00,262.73,262.94,262.4,262.44,21297.0,245.1196,245.3155,244.8117,244.849,21297.0
2022-08-26 15:00:00,262.49,262.94,262.28,262.82,11202.0,244.8957,245.3155,244.6998,245.2036,11202.0
2022-08-26 15:10:00,262.79,263.14,262.49,263.14,10109.0,245.1756,245.5021,244.8957,245.5021,10109.0
2022-08-26 15:20:00,263.23,263.32,262.35,262.89,40955.0,245.5861,245.6701,244.7651,245.2689,40955.0
2022-08-26 15:30:00,262.84,263.01,262.66,262.84,12174.0,245.2222,245.3808,245.0543,245.2222,12174.0
2022-08-26 15:40:00,262.88,262.89,262.17,262.33,18547.0,245.2595,245.2689,244.5971,244.7464,18547.0
2022-08-26 15:50:00,262.33,262.83,262.11,262.23,67897.0,244.7464,245.2129,244.5412,244.6531,67897.0
2022-08-29 09:30:00,259.99,261.17,259.34,260.44,18532.0,242.5633,243.6642,241.9568,242.9831,18532.0
2022-08-29 09:40:00,260.75,261.2,260.25,260.41,5913.0,243.2723,243.6922,242.8058,242.9551,5913.0
2022-08-29 09:50:00,260.55,261.22,260.42,260.86,8249.0,243.0857,243.7108,242.9644,243.3749,8249.0
2022-08-29 10:00:00,260.86,261.06,260.57,260.7,6989.0,243.3749,243.5615,243.1044,243.2257,6989.0
2022-08-29 10:10:00,260.72,260.9,260.0,260.9,10245.0,243.2443,243.4123,242.5726,243.4123,10245.0
2022-08-29 10:20:00,260.72,260.93,260.41,260.48,9651.0,243.2443,243.4403,242.9551,243.0204,9651.0
2022-08-29 10:30:00,260.53,260.57,260.02,260.29,3633.0,243.0671,243.1044,242.5912,242.8432,3633.0
2022-08-29 10:40:00,260.28,260.72,260.1,260.29,4252.0,242.8338,243.2443,242.6659,242.8432,4252.0
2022-08-29 10:50:00,260.23,260.54,260.06,260.43,3279.0,242.7872,243.0764,242.6286,242.9738,3279.0
2022-08-29 11:00:00,260.53,261.0,259.99,260.12,3869.0,243.0671,243.5056,242.5633,242.6845,3869.0
2022-08-29 11:10:00,260.38,260.38,260.11,260.35,5653.0,242.9271,242.9271,242.6752,242.8991,5653.0
2022-08-29 11:20:00,260.32,260.67,260.19,260.19,4066.0,242.8711,243.1977,242.7499,242.7499,4066.0
2022-08-29 11:30:00,260.3,261.87,260.26,261.53,7649.0,242.8525,244.3172,242.8152,244.0,7649.0
2022-08-29 11:40:00,261.68,261.83,261.3,261.81,5445.0,244.14,244.2799,243.7855,244.2613,5445.0
2022-08-29 11:50:00,261.75,262.38,261.75,262.15,5565.0,244.2053,244.7931,244.2053,244.5785,5565.0
2022-08-29 12:00:00,262.33,262.65,262.16,262.48,6418.0,244.7464,245.045,244.5878,244.8864,6418.0
2022-08-29 12:10:00,262.51,262.62,262.08,262.33,1991.0,244.9143,245.017,244.5132,244.7464,1991.0
2022-08-29 12:20:00,262.17,262.4,261.83,261.83,4751.0,244.5971,244.8117,244.2799,244.2799,4751.0
2022-08-29 12:30:00,261.77,262.02,261.38,262.0,4477.0,244.2239,244.4572,243.8601,244.4385,4477.0
2022-08-29 12:40:00,261.85,262.57,261.81,262.43,4111.0,244.2986,244.9703,244.2613,244.8397,4111.0
2022-08-29 12:50:00,262.42,262.68,262.1,262.17,3330.0,244.8304,245.073,244.5318,244.5971,3330.0
2022-08-29 13:00:00,262.21,262.52,262.21,262.44,2131.0,244.6345,244.9237,244.6345,244.849,2131.0
2022-08-29 13:10:00,262.5,262.57,261.71,261.88,3437.0,244.905,244.9703,244.168,244.3266,3437.0
2022-08-29 13:20:00,261.96,262.16,261.86,262.15,2563.0,244.4012,244.5878,244.3079,244.5785,2563.0
2022-08-29 13:30:00,262.06,262.45,262.03,262.38,4406.0,244.4945,244.8584,244.4665,244.7931,4406.0
2022-08-29 13:40:00,262.4,263.01,262.4,262.55,3914.0,244.8117,245.3808,244.8117,244.9517,3914.0
2022-08-29 13:50:00,262.37,262.62,262.37,262.6,2899.0,244.7837,245.017,244.7837,244.9983,2899.0
2022-08-29 14:00:00,262.45,262.55,262.21,262.21,2668.0,244.8584,244.9517,244.6345,244.6345,2668.0
2022-08-29 14:10:00,262.2,262.21,261.78,261.87,2475.0,244.6251,244.6345,244.2333,244.3172,2475.0
2022-08-29 14:20:00,261.84,261.94,261.51,261.74,5301.0,244.2893,244.3826,243.9814,244.196,5301.0
2022-08-29 14:30:00,261.74,262.24,261.66,262.1,3888.0,244.196,244.6624,244.1213,244.5318,3888.0
2022-08-29 14:40:00,262.1,262.22,262.02,262.11,4760.0,244.5318,244.6438,244.4572,244.5412,4760.0
2022-08-29 14:50:00,262.07,262.08,261.24,261.92,6515.0,244.5038,244.5132,243.7295,244.3639,6515.0
2022-08-29 15:00:00,262.07,262.34,261.34,261.52,13499.0,244.5038,244.7557,243.8228,243.9907,13499.0
2022-08-29 15:10:00,261.57,262.07,261.45,261.57,13360.0,244.0374,244.5038,243.9254,244.0374,13360.0
2022-08-29 15:20:00,261.55,261.67,261.06,261.23,17159.0,244.0187,244.1307,243.5615,243.7201,17159.0
2022-08-29 15:30:00,261.18,261.33,260.9,261.3,12621.0,243.6735,243.8134,243.4123,243.7855,12621.0
2022-08-29 15:40:00,261.29,261.35,261.01,261.16,14900.0,243.7761,243.8321,243.5149,243.6548,14900.0
2022-08-29 15:50:00,261.16,261.32,260.64,260.7,59691.0,243.6548,243.8041,243.1697,243.2257,59691.0
2022-08-30 09:30:00,262.3,262.3,261.73,261.95,11368.0,244.7184,244.7184,244.1866,244.3919,11368.0
2022-08-30 09:40:00,261.74,261.74,260.01,260.38,2088.0,244.196,244.196,242.5819,242.9271,2088.0
2022-08-30 09:50:00,260.31,260.57,259.73,260.35,2737.0,242.8618,243.1044,242.3207,242.8991,2737.0
2022-08-30 10:00:00,260.71,260.95,259.37,259.68,3477.0,243.235,243.4589,241.9848,242.274,3477.0
2022-08-30 10:10:00,259.63,259.63,259.1,259.2,2303.0,242.2274,242.2274,241.7329,241.8262,2303.0
2022-08-30 10:20:00,259.29,259.35,258.75,259.09,3946.0,241.9102,241.9662,241.4064,241.7236,3946.0
2022-08-30 10:30:00,259.13,259.27,258.12,258.48,3600.0,241.7609,241.8915,240.8186,241.1545,3600.0
2022-08-30 10:40:00,258.56,258.56,257.11,257.22,5878.0,241.2291,241.2291,239.8763,239.9789,5878.0
2022-08-30 10:50:00,257.2,257.91,257.11,257.89,19445.0,239.9603,240.6227,239.8763,240.604,19445.0
2022-08-30 11:00:00,258.21,258.34,257.7,257.98,12564.0,240.9026,241.0239,240.4268,240.688,12564.0
2022-08-30 11:10:00,257.9,258.05,257.18,258.05,12693.0,240.6134,240.7533,239.9416,240.7533,12693.0
2022-08-30 11:20:00,258.01,258.01,257.3,257.57,7532.0,240.716,240.716,240.0536,240.3055,7532.0
2022-08-30 11:30:00,257.6,258.35,257.57,258.07,5524.0,240.3335,241.0332,240.3055,240.772,5524.0
2022-08-30 11:40:00,257.94,258.16,257.66,257.7,3166.0,240.6507,240.8559,240.3894,240.4268,3166.0
2022-08-30 11:50:00,257.67,258.55,257.67,258.36,3949.0,240.3988,241.2198,240.3988,241.0425,3949.0
2022-08-30 12:00:00,258.43,258.63,258.32,258.44,3955.0,241.1078,241.2944,241.0052,241.1172,3955.0
2022-08-30 12:10:00,258.5,259.18,258.22,258.58,10053.0,241.1731,241.8076,240.9119,241.2478,10053.0
2022-08-30 12:20:00,258.4,258.62,258.21,258.32,5146.0,241.0798,241.2851,240.9026,241.0052,5146.0
2022-08-30 12:30:00,258.52,258.52,257.88,258.28,1677.0,241.1918,241.1918,240.5947,240.9679,1677.0
2022-08-30 12:40:00,258.19,258.19,257.62,257.83,4187.0,240.8839,240.8839,240.3521,240.548,4187.0
2022-08-30 12:50:00,257.76,258.43,257.75,258.19,2265.0,240.4827,241.1078,240.4734,240.8839,2265.0
2022-08-30 13:00:00,258.27,258.44,258.04,258.04,1366.0,240.9585,241.1172,240.744,240.744,1366.0
2022-08-30 13:10:00,258.16,258.23,257.63,257.71,3861.0,240.8559,240.9212,240.3614,240.4361,3861.0
2022-08-30 13:20:00,257.84,257.95,257.82,257.87,1050.0,240.5574,240.66,240.5387,240.5854,1050.0
2022-08-30 13:30:00,258.24,258.24,257.9,258.05,5921.0,240.9306,240.9306,240.6134,240.7533,5921.0
2022-08-30 13:40:00,258.06,258.16,257.47,258.1,4810.0,240.7626,240.8559,240.2122,240.7999,4810.0
2022-08-30 13:50:00,258.1,258.22,257.83,257.85,4641.0,240.7999,240.9119,240.548,240.5667,4641.0
2022-08-30 14:00:00,257.85,258.03,257.6,257.73,3134.0,240.5667,240.7346,240.3335,240.4547,3134.0
2022-08-30 14:10:00,257.71,257.74,257.3,257.3,6052.0,240.4361,240.4641,240.0536,240.0536,6052.0
2022-08-30 14:20:00,257.3,257.35,256.62,256.7,3711.0,240.0536,240.1002,239.4191,239.4938,3711.0
2022-08-30 14:30:00,256.63,257.14,256.59,256.76,3126.0,239.4285,239.9043,239.3912,239.5498,3126.0
2022-08-30 14:40:00,256.94,256.94,256.6,256.68,2400.0,239.7177,239.7177,239.4005,239.4751,2400.0
2022-08-30 14:50:00,256.6,256.6,256.17,256.6,6532.0,239.4005,239.4005,238.9993,239.4005,6532.0
2022-08-30 15:00:00,256.61,257.42,256.61,257.36,10686.0,239.4098,240.1655,239.4098,240.1095,10686.0
2022-08-30 15:10:00,257.43,257.53,257.05,257.12,5827.0,240.1749,240.2682,239.8203,239.8856,5827.0
2022-08-30 15:20:00,257.24,257.34,256.84,257.0,4871.0,239.9976,240.0909,239.6244,239.7737,4871.0
2022-08-30 15:30:00,257.01,257.01,256.36,256.72,10865.0,239.783,239.783,239.1766,239.5124,10865.0
2022-08-30 15:40:00,256.67,256.96,255.82,255.87,23751.0,239.4658,239.7364,238.6728,238.7194,23751.0
2022-08-30 15:50:00,255.92,256.14,255.55,255.99,88199.0,238.7661,238.9713,238.4209,238.8314,88199.0
2022-08-31 09:30:00,257.47,257.65,255.46,256.43,19492.0,240.2122,240.3801,238.3369,239.2419,19492.0
2022-08-31 09:40:00,256.64,257.28,256.0,256.81,7027.0,239.4378,240.0349,238.8407,239.5964,7027.0
2022-08-31 09:50:00,256.79,257.11,256.3,256.35,8214.0,239.5778,239.8763,239.1206,239.1672,8214.0
2022-08-31 10:00:00,256.36,256.53,255.24,255.29,10817.0,239.1766,239.3352,238.1316,238.1783,10817.0
2022-08-31 10:10:00,255.33,255.53,254.44,254.75,14268.0,238.2156,238.4022,237.3853,237.6745,14268.0
2022-08-31 10:20:00,254.75,255.39,254.5,254.61,4731.0,237.6745,238.2716,237.4412,237.5439,4731.0
2022-08-31 10:30:00,254.62,255.16,254.42,254.72,6667.0,237.5532,238.057,237.3666,237.6465,6667.0
2022-08-31 10:40:00,254.67,255.92,254.47,255.92,9260.0,237.5999,238.7661,237.4133,238.7661,9260.0
2022-08-31 10:50:00,256.03,256.07,254.8,254.8,4360.0,238.8687,238.906,237.7211,237.7211,4360.0
2022-08-31 11:00:00,254.95,255.05,254.14,254.6,31684.0,237.8611,237.9544,237.1054,237.5345,31684.0
2022-08-31 11:10:00,254.59,254.84,254.23,254.61,13527.0,237.5252,237.7585,237.1893,237.5439,13527.0
2022-08-31 11:20:00,254.78,254.91,254.13,254.27,10244.0,237.7025,237.8238,237.096,237.2267,10244.0
2022-08-31 11:30:00,254.42,255.15,254.24,255.04,22543.0,237.3666,238.0477,237.1987,237.9451,22543.0
2022-08-31 11:40:00,255.04,255.27,254.85,255.15,14893.0,237.9451,238.1596,237.7678,238.0477,14893.0
2022-08-31 11:50:00,255.3,255.32,254.94,254.99,10798.0,238.1876,238.2063,237.8518,237.8984,10798.0
2022-08-31 12:00:00,254.91,255.18,254.82,254.82,9058.0,237.8238,238.0757,237.7398,237.7398,9058.0
2022-08-31 12:10:00,254.73,254.74,254.42,254.42,5625.0,237.6558,237.6652,237.3666,237.3666,5625.0
2022-08-31 12:20:00,254.54,254.75,254.16,254.27,3520.0,237.4786,237.6745,237.124,237.2267,3520.0
2022-08-31 12:30:00,254.27,254.47,253.9,253.96,9345.0,237.2267,237.4133,236.8815,236.9374,9345.0
2022-08-31 12:40:00,253.9,253.97,253.61,253.9,4076.0,236.8815,236.9468,236.6109,236.8815,4076.0
2022-08-31 12:50:00,253.89,254.11,253.57,253.81,4647.0,236.8721,237.0774,236.5736,236.7975,4647.0
2022-08-31 13:00:00,253.82,254.24,253.82,254.22,4267.0,236.8068,237.1987,236.8068,237.18,4267.0
2022-08-31 13:10:00,254.41,254.52,253.86,253.88,6058.0,237.3573,237.4599,236.8441,236.8628,6058.0
2022-08-31 13:20:00,253.95,254.1,253.67,253.82,4070.0,236.9281,237.0681,236.6669,236.8068,4070.0
2022-08-31 13:30:00,253.78,254.02,253.62,253.62,4219.0,236.7695,236.9934,236.6202,236.6202,4219.0
2022-08-31 13:40:00,253.52,253.66,253.42,253.52,15259.0,236.5269,236.6576,236.4336,236.5269,15259.0
2022-08-31 13:50:00,253.52,253.9,253.51,253.82,6535.0,236.5269,236.8815,236.5176,236.8068,6535.0
2022-08-31 14:00:00,253.76,254.07,253.34,253.75,9414.0,236.7508,237.0401,236.359,236.7415,9414.0
2022-08-31 14:10:00,253.75,253.87,253.52,253.57,5868.0,236.7415,236.8535,236.5269,236.5736,5868.0
2022-08-31 14:20:00,253.49,253.7,253.38,253.63,6694.0,236.4989,236.6949,236.3963,236.6296,6694.0
2022-08-31 14:30:00,253.58,253.68,252.85,252.85,5560.0,236.5829,236.6762,235.9018,235.9018,5560.0
2022-08-31 14:40:00,252.89,253.09,252.72,253.01,4358.0,235.9392,236.1258,235.7806,236.0511,4358.0
2022-08-31 14:50:00,253.03,253.11,252.9,253.04,7122.0,236.0698,236.1444,235.9485,236.0791,7122.0
2022-08-31 15:00:00,253.01,253.61,252.75,253.38,9541.0,236.0511,236.6109,235.8085,236.3963,9541.0
2022-08-31 15:10:00,253.4,253.81,253.34,253.5,18414.0,236.415,236.7975,236.359,236.5083,18414.0
2022-08-31 15:20:00,253.46,253.47,253.1,253.13,14415.0,236.471,236.4803,236.1351,236.1631,14415.0
2022-08-31 15:30:00,253.11,253.32,252.6,253.19,15435.0,236.1444,236.3403,235.6686,236.2191,15435.0
2022-08-31 15:40:00,253.2,253.46,252.93,253.2,39251.0,236.2284,236.471,235.9765,236.2284,39251.0
2022-08-31 15:50:00,253.31,253.41,252.35,252.41,105953.0,236.331,236.4243,235.4354,235.4913,105953.0
2022-09-01 09:30:00,250.51,250.7,249.6,250.18,20051.0,233.7187,233.896,232.8697,233.4108,20051.0
2022-09-01 09:40:00,250.4,250.75,249.66,249.86,4233.0,233.6161,233.9426,232.9257,233.1123,4233.0
2022-09-01 09:50:00,249.96,250.39,249.91,250.39,6690.0,233.2056,233.6067,233.1589,233.6067,6690.0
2022-09-01 10:00:00,250.47,250.47,249.19,249.76,11806.0,233.6814,233.6814,232.4872,233.019,11806.0
2022-09-01 10:10:00,249.7,249.7,248.81,249.08,5030.0,232.963,232.963,232.1326,232.3845,5030.0
2022-09-01 10:20:00,249.01,250.24,249.01,250.15,15378.0,232.3192,233.4668,232.3192,233.3828,15378.0
2022-09-01 10:30:00,250.15,250.36,249.72,249.72,4458.0,233.3828,233.5787,232.9816,232.9816,4458.0
2022-09-01 10:40:00,249.73,250.02,249.08,249.09,6966.0,232.991,233.2615,232.3845,232.3939,6966.0
2022-09-01 10:50:00,249.13,249.57,249.04,249.56,5359.0,232.4312,232.8417,232.3472,232.8324,5359.0
2022-09-01 11:00:00,249.52,250.51,249.34,250.36,6115.0,232.795,233.7187,232.6271,233.5787,6115.0
2022-09-01 11:10:00,250.44,250.56,250.07,250.3,13306.0,233.6534,233.7653,233.3082,233.5228,13306.0
2022-09-01 11:20:00,250.35,250.47,249.87,249.96,7612.0,233.5694,233.6814,233.1216,233.2056,7612.0
2022-09-01 11:30:00,250.0,251.24,249.91,250.95,7889.0,233.2429,234.3998,233.1589,234.1292,7889.0
2022-09-01 11:40:00,251.17,251.39,250.7,250.9,8653.0,234.3345,234.5397,233.896,234.0825,8653.0
2022-09-01 11:50:00,251.0,251.08,250.68,250.97,6765.0,234.1758,234.2505,233.8773,234.1479,6765.0
2022-09-01 12:00:00,251.03,251.11,250.08,250.29,11981.0,234.2038,234.2785,233.3175,233.5134,11981.0
2022-09-01 12:10:00,250.26,250.26,249.83,249.84,13172.0,233.4854,233.4854,233.0843,233.0936,13172.0
2022-09-01 12:20:00,249.94,250.0,249.55,249.89,5505.0,233.1869,233.2429,232.823,233.1402,5505.0
2022-09-01 12:30:00,249.84,249.93,249.54,249.6,4269.0,233.0936,233.1776,232.8137,232.8697,4269.0
2022-09-01 12:40:00,249.54,249.9,249.43,249.9,7401.0,232.8137,233.1496,232.7111,233.1496,7401.0
2022-09-01 12:50:00,249.7,250.03,249.61,249.77,5409.0,232.963,233.2709,232.879,233.0283,5409.0
2022-09-01 13:00:00,249.79,250.08,249.79,250.04,8531.0,233.047,233.3175,233.047,233.2802,8531.0
2022-09-01 13:10:00,250.0,250.2,249.91,250.0,11137.0,233.2429,233.4295,233.1589,233.2429,11137.0
2022-09-01 13:20:00,250.0,250.34,249.99,250.27,22013.0,233.2429,233.5601,233.2335,233.4948,22013.0
2022-09-01 13:30:00,250.28,250.33,249.87,249.92,6925.0,233.5041,233.5508,233.1216,233.1682,6925.0
2022-09-01 13:40:00,249.8,249.8,249.51,249.56,3344.0,233.0563,233.0563,232.7857,232.8324,3344.0
2022-09-01 13:50:00,249.54,249.81,249.41,249.78,4487.0,232.8137,233.0656,232.6924,233.0376,4487.0
2022-09-01 14:00:00,250.02,250.02,249.42,249.6,5933.0,233.2615,233.2615,232.7018,232.8697,5933.0
2022-09-01 14:10:00,249.59,249.59,249.45,249.53,2583.0,232.8604,232.8604,232.7297,232.8044,2583.0
2022-09-01 14:20:00,249.55,249.83,249.36,249.56,7697.0,232.823,233.0843,232.6458,232.8324,7697.0
2022-09-01 14:30:00,249.6,249.78,249.14,249.26,5744.0,232.8697,233.0376,232.4405,232.5525,5744.0
2022-09-01 14:40:00,249.24,249.34,248.5,248.68,4277.0,232.5338,232.6271,231.8434,232.0114,4277.0
2022-09-01 14:50:00,248.75,249.17,248.61,249.01,5970.0,232.0767,232.4685,231.946,232.3192,5970.0
2022-09-01 15:00:00,249.03,249.3,248.74,249.14,9834.0,232.3379,232.5898,232.0673,232.4405,9834.0
2022-09-01 15:10:00,249.11,249.38,248.74,248.83,9159.0,232.4125,232.6644,232.0673,232.1513,9159.0
2022-09-01 15:20:00,248.87,249.25,248.67,248.71,8567.0,232.1886,232.5431,232.002,232.0393,8567.0
2022-09-01 15:30:00,248.67,249.15,248.65,249.03,11701.0,232.002,232.4498,231.9834,232.3379,11701.0
2022-09-01 15:40:00,248.93,249.06,248.65,248.76,13619.0,232.2446,232.3659,231.9834,232.086,13619.0
2022-09-01 15:50:00,248.75,250.38,248.73,249.96,75688.0,232.0767,233.5974,232.058,233.2056,75688.0
2022-09-02 09:30:00,253.58,253.97,251.57,251.57,24794.0,236.5829,236.9468,234.7076,234.7076,24794.0
2022-09-02 09:40:00,251.7,252.01,251.18,251.73,8997.0,234.8289,235.1181,234.3438,234.8569,8997.0
2022-09-02 09:50:00,252.0,252.07,251.25,251.65,8830.0,235.1088,235.1741,234.4091,234.7823,8830.0
2022-09-02 10:00:00,251.47,251.95,250.91,251.7,9647.0,234.6143,235.0622,234.0919,234.8289,9647.0
2022-09-02 10:10:00,251.52,252.52,251.44,251.9,36433.0,234.661,235.594,234.5864,235.0155,36433.0
2022-09-02 10:20:00,251.9,252.28,251.82,252.0,59911.0,235.0155,235.3701,234.9409,235.1088,59911.0
2022-09-02 10:30:00,252.01,252.82,251.77,252.55,107330.0,235.1181,235.8739,234.8942,235.622,107330.0
2022-09-02 10:40:00,252.57,253.15,252.53,253.0,15895.0,235.6406,236.1817,235.6033,236.0418,15895.0
2022-09-02 10:50:00,253.0,253.15,252.74,252.95,14915.0,236.0418,236.1817,235.7992,235.9951,14915.0
2022-09-02 11:00:00,252.98,253.51,252.9,253.23,50964.0,236.0231,236.5176,235.9485,236.2564,50964.0
2022-09-02 11:10:00,253.16,253.26,252.85,253.23,4064.0,236.1911,236.2844,235.9018,236.2564,4064.0
2022-09-02 11:20:00,253.13,253.13,252.81,252.88,6631.0,236.1631,236.1631,235.8645,235.9298,6631.0
2022-09-02 11:30:00,252.92,253.2,252.62,252.62,8414.0,235.9672,236.2284,235.6873,235.6873,8414.0
2022-09-02 11:40:00,252.66,253.08,252.29,252.94,8767.0,235.7246,236.1164,235.3794,235.9858,8767.0
2022-09-02 11:50:00,253.02,253.12,252.92,253.05,4890.0,236.0604,236.1537,235.9672,236.0884,4890.0
2022-09-02 12:00:00,253.08,253.12,252.85,252.91,8089.0,236.1164,236.1537,235.9018,235.9578,8089.0
2022-09-02 12:10:00,252.86,253.14,252.6,252.6,6247.0,235.9112,236.1724,235.6686,235.6686,6247.0
2022-09-02 12:20:00,252.54,252.54,251.0,251.1,5308.0,235.6126,235.6126,234.1758,234.2691,5308.0
2022-09-02 12:30:00,251.34,251.34,250.35,250.68,5381.0,234.4931,234.4931,233.5694,233.8773,5381.0
2022-09-02 12:40:00,250.55,250.55,249.85,250.28,15156.0,233.756,233.756,233.1029,233.5041,15156.0
2022-09-02 12:50:00,250.28,250.34,249.67,249.83,22153.0,233.5041,233.5601,232.935,233.0843,22153.0
2022-09-02 13:00:00,249.17,249.17,248.28,248.58,4445.0,232.4685,232.4685,231.6382,231.9181,4445.0
2022-09-02 13:10:00,248.46,249.19,248.39,249.14,12609.0,231.8061,232.4872,231.7408,232.4405,12609.0
2022-09-02 13:20:00,248.9,248.9,248.03,248.11,15388.0,232.2166,232.2166,231.4049,231.4796,15388.0
2022-09-02 13:30:00,248.0,248.26,247.76,247.77,16603.0,231.3769,231.6195,231.153,231.1623,16603.0
2022-09-02 13:40:00,247.7,248.24,247.65,247.66,13868.0,231.097,231.6008,231.0504,231.0597,13868.0
2022-09-02 13:50:00,247.54,247.89,247.12,247.66,5870.0,230.9478,231.2743,230.5559,231.0597,5870.0
2022-09-02 14:00:00,247.76,248.2,247.66,248.03,11277.0,231.153,231.5635,231.0597,231.4049,11277.0
2022-09-02 14:10:00,248.07,248.07,247.68,247.76,4505.0,231.4422,231.4422,231.0784,231.153,4505.0
2022-09-02 14:20:00,247.67,248.12,247.57,248.0,7789.0,231.0691,231.4889,230.9758,231.3769,7789.0
2022-09-02 14:30:00,248.01,248.79,247.77,248.69,6967.0,231.3863,232.114,231.1623,232.0207,6967.0
2022-09-02 14:40:00,248.65,248.73,248.19,248.29,9082.0,231.9834,232.058,231.5542,231.6475,9082.0
2022-09-02 14:50:00,248.25,248.25,247.69,247.85,3648.0,231.6102,231.6102,231.0877,231.237,3648.0
2022-09-02 15:00:00,247.89,248.39,247.88,248.16,3863.0,231.2743,231.7408,231.265,231.5262,3863.0
2022-09-02 15:10:00,248.25,248.25,247.81,247.84,4066.0,231.6102,231.6102,231.1997,231.2277,4066.0
2022-09-02 15:20:00,247.78,247.89,246.91,247.36,4064.0,231.1717,231.2743,230.36,230.7798,4064.0
2022-09-02 15:30:00,247.36,247.36,245.84,246.0,35302.0,230.7798,230.7798,229.3617,229.511,35302.0
2022-09-02 15:40:00,245.95,246.54,245.83,246.52,20440.0,229.4643,230.0148,229.3524,229.9961,20440.0
2022-09-02 15:50:00,246.61,246.93,246.36,246.64,132440.0,230.0801,230.3787,229.8469,230.1081,132440.0
2022-09-06 09:30:00,248.06,248.28,246.67,246.67,16611.0,231.4329,231.6382,230.1361,230.1361,16611.0
2022-09-06 09:40:00,246.75,247.1,246.04,246.66,3815.0,230.2107,230.5373,229.5483,230.1268,3815.0
2022-09-06 09:50:00,246.46,247.27,245.52,247.25,7083.0,229.9402,230.6959,229.0632,230.6772,7083.0
2022-09-06 10:00:00,246.73,246.73,244.69,245.36,6137.0,230.1921,230.1921,228.2888,228.9139,6137.0
2022-09-06 10:10:00,245.22,245.61,244.8,245.59,5839.0,228.7833,229.1471,228.3914,229.1285,5839.0
2022-09-06 10:20:00,245.73,246.8,245.27,246.59,5519.0,229.2591,230.2574,228.8299,230.0614,5519.0
2022-09-06 10:30:00,246.38,246.91,245.98,246.91,12638.0,229.8655,230.36,229.4923,230.36,12638.0
2022-09-06 10:40:00,247.13,247.27,246.69,247.06,6132.0,230.5652,230.6959,230.1547,230.4999,6132.0
2022-09-06 10:50:00,247.04,247.85,246.68,247.37,5286.0,230.4813,231.237,230.1454,230.7892,5286.0
2022-09-06 11:00:00,247.09,248.05,246.97,247.56,5631.0,230.5279,231.4236,230.416,230.9664,5631.0
2022-09-06 11:10:00,247.53,247.8,246.92,246.92,23979.0,230.9384,231.1903,230.3693,230.3693,23979.0
2022-09-06 11:20:00,246.94,247.36,246.79,246.8,9678.0,230.388,230.7798,230.248,230.2574,9678.0
2022-09-06 11:30:00,246.92,247.75,246.92,247.33,8797.0,230.3693,231.1437,230.3693,230.7518,8797.0
2022-09-06 11:40:00,246.99,247.87,246.99,247.23,10140.0,230.4346,231.2556,230.4346,230.6585,10140.0
2022-09-06 11:50:00,247.6,247.6,247.08,247.15,8621.0,231.0037,231.0037,230.5186,230.5839,8621.0
2022-09-06 12:00:00,247.16,247.19,246.52,246.67,7837.0,230.5932,230.6212,229.9961,230.1361,7837.0
2022-09-06 12:10:00,246.6,246.79,246.17,246.58,8311.0,230.0708,230.248,229.6696,230.0521,8311.0
2022-09-06 12:20:00,246.59,247.25,246.48,246.84,25488.0,230.0614,230.6772,229.9588,230.2947,25488.0
2022-09-06 12:30:00,246.77,246.93,246.67,246.67,5227.0,230.2294,230.3787,230.1361,230.1361,5227.0
2022-09-06 12:40:00,246.64,247.09,246.64,247.08,2612.0,230.1081,230.5279,230.1081,230.5186,2612.0
2022-09-06 12:50:00,247.03,247.13,246.72,246.84,6314.0,230.4719,230.5652,230.1827,230.2947,6314.0
2022-09-06 13:00:00,246.71,246.72,246.0,246.01,5835.0,230.1734,230.1827,229.511,229.5203,5835.0
2022-09-06 13:10:00,245.95,246.18,245.6,246.09,4304.0,229.4643,229.6789,229.1378,229.595,4304.0
2022-09-06 13:20:00,246.09,246.3,245.85,245.91,4732.0,229.595,229.7909,229.371,229.427,4732.0
2022-09-06 13:30:00,246.06,246.72,245.92,246.59,5305.0,229.567,230.1827,229.4364,230.0614,5305.0
2022-09-06 13:40:00,246.61,246.61,245.91,245.96,6444.0,230.0801,230.0801,229.427,229.4737,6444.0
2022-09-06 13:50:00,245.96,246.38,245.96,246.33,5179.0,229.4737,229.8655,229.4737,229.8189,5179.0
2022-09-06 14:00:00,246.31,246.48,246.15,246.29,7162.0,229.8002,229.9588,229.6509,229.7816,7162.0
2022-09-06 14:10:00,246.26,247.15,246.26,247.0,10135.0,229.7536,230.5839,229.7536,230.444,10135.0
2022-09-06 14:20:00,247.08,247.15,246.68,246.68,2119.0,230.5186,230.5839,230.1454,230.1454,2119.0
2022-09-06 14:30:00,246.77,247.04,246.25,246.78,4312.0,230.2294,230.4813,229.7442,230.2387,4312.0
2022-09-06 14:40:00,246.76,247.06,246.73,247.06,3742.0,230.22,230.4999,230.1921,230.4999,3742.0
2022-09-06 14:50:00,246.91,247.07,246.62,246.71,3919.0,230.36,230.5093,230.0894,230.1734,3919.0
2022-09-06 15:00:00,246.75,246.92,246.43,246.79,9680.0,230.2107,230.3693,229.9122,230.248,9680.0
2022-09-06 15:10:00,246.72,246.95,246.56,246.56,13102.0,230.1827,230.3973,230.0335,230.0335,13102.0
2022-09-06 15:20:00,246.56,246.73,246.37,246.54,12475.0,230.0335,230.1921,229.8562,230.0148,12475.0
2022-09-06 15:30:00,246.43,246.45,245.81,246.07,14598.0,229.9122,229.9308,229.3337,229.5763,14598.0
2022-09-06 15:40:00,246.07,246.63,245.9,245.98,24838.0,229.5763,230.0988,229.4177,229.4923,24838.0
2022-09-06 15:50:00,246.09,246.78,245.26,246.17,155410.0,229.595,230.2387,228.8206,229.6696,155410.0
2022-09-07 09:30:00,246.44,248.16,246.17,248.01,25477.0,229.9215,231.5262,229.6696,231.3863,25477.0
2022-09-07 09:40:00,248.01,248.18,247.67,248.03,12255.0,231.3863,231.5449,231.0691,231.4049,12255.0
2022-09-07 09:50:00,248.03,248.04,247.54,247.75,8947.0,231.4049,231.4143,230.9478,231.1437,8947.0
2022-09-07 10:00:00,247.67,247.87,247.17,247.47,3263.0,231.0691,231.2556,230.6026,230.8825,3263.0
2022-09-07 10:10:00,247.52,247.86,247.13,247.85,3757.0,230.9291,231.2463,230.5652,231.237,3757.0
2022-09-07 10:20:00,247.82,248.08,247.65,247.81,5387.0,231.209,231.4516,231.0504,231.1997,5387.0
2022-09-07 10:30:00,247.99,249.05,247.99,248.85,12091.0,231.3676,232.3566,231.3676,232.17,12091.0
2022-09-07 10:40:00,248.78,249.08,248.73,248.82,10760.0,232.1047,232.3845,232.058,232.142,10760.0
2022-09-07 10:50:00,248.98,249.17,248.68,248.84,14187.0,232.2912,232.4685,232.0114,232.1606,14187.0
2022-09-07 11:00:00,248.93,249.52,248.78,249.37,28555.0,232.2446,232.795,232.1047,232.6551,28555.0
2022-09-07 11:10:00,249.5,249.72,249.29,249.55,42039.0,232.7764,232.9816,232.5805,232.823,42039.0
2022-09-07 11:20:00,249.78,250.16,249.69,249.69,3440.0,233.0376,233.3922,232.9537,232.9537,3440.0
2022-09-07 11:30:00,249.61,250.01,249.51,249.93,2413.0,232.879,233.2522,232.7857,233.1776,2413.0
2022-09-07 11:40:00,249.96,249.97,249.13,249.2,10433.0,233.2056,233.2149,232.4312,232.4965,10433.0
2022-09-07 11:50:00,249.25,250.32,249.25,249.85,30781.0,232.5431,233.5414,232.5431,233.1029,30781.0
2022-09-07 12:00:00,249.92,250.2,249.29,249.5,12956.0,233.1682,233.4295,232.5805,232.7764,12956.0
2022-09-07 12:10:00,249.48,249.58,249.27,249.27,8916.0,232.7577,232.851,232.5618,232.5618,8916.0
2022-09-07 12:20:00,249.46,249.57,249.06,249.5,13854.0,232.7391,232.8417,232.3659,232.7764,13854.0
2022-09-07 12:30:00,249.5,250.53,249.47,250.41,12892.0,232.7764,233.7374,232.7484,233.6254,12892.0
2022-09-07 12:40:00,250.36,251.01,250.25,250.92,8612.0,233.5787,234.1852,233.4761,234.1012,8612.0
2022-09-07 12:50:00,250.76,250.81,250.47,250.72,3609.0,233.9519,233.9986,233.6814,233.9146,3609.0
2022-09-07 13:00:00,250.72,251.03,250.53,250.84,7116.0,233.9146,234.2038,233.7374,234.0266,7116.0
2022-09-07 13:10:00,250.81,251.03,250.73,250.73,4916.0,233.9986,234.2038,233.9239,233.9239,4916.0
2022-09-07 13:20:00,250.7,251.02,250.62,250.62,7217.0,233.896,234.1945,233.8213,233.8213,7217.0
2022-09-07 13:30:00,250.72,251.33,250.72,251.3,30425.0,233.9146,234.4837,233.9146,234.4557,30425.0
2022-09-07 13:40:00,251.23,251.96,251.23,251.92,3217.0,234.3904,235.0715,234.3904,235.0342,3217.0
2022-09-07 13:50:00,252.15,252.42,252.14,252.42,4029.0,235.2488,235.5007,235.2394,235.5007,4029.0
2022-09-07 14:00:00,252.42,253.34,252.42,252.96,9941.0,235.5007,236.359,235.5007,236.0045,9941.0
2022-09-07 14:10:00,252.83,252.99,252.58,252.58,5186.0,235.8832,236.0325,235.6499,235.6499,5186.0
2022-09-07 14:20:00,252.61,252.79,252.17,252.79,3631.0,235.6779,235.8459,235.2674,235.8459,3631.0
2022-09-07 14:30:00,252.81,253.26,252.8,252.97,5070.0,235.8645,236.2844,235.8552,236.0138,5070.0
2022-09-07 14:40:00,253.01,253.31,252.89,253.31,4222.0,236.0511,236.331,235.9392,236.331,4222.0
2022-09-07 14:50:00,253.39,253.51,253.02,253.45,3176.0,236.4056,236.5176,236.0604,236.4616,3176.0
2022-09-07 15:00:00,253.38,253.57,253.26,253.32,5678.0,236.3963,236.5736,236.2844,236.3403,5678.0
2022-09-07 15:10:00,253.48,253.57,253.34,253.44,4160.0,236.4896,236.5736,236.359,236.4523,4160.0
2022-09-07 15:20:00,253.42,253.8,253.01,253.74,4882.0,236.4336,236.7882,236.0511,236.7322,4882.0
2022-09-07 15:30:00,253.68,253.87,253.45,253.49,6586.0,236.6762,236.8535,236.4616,236.4989,6586.0
2022-09-07 15:40:00,253.57,253.94,253.26,253.82,12212.0,236.5736,236.9188,236.2844,236.8068,12212.0
2022-09-07 15:50:00,253.87,254.05,253.62,253.9,44918.0,236.8535,237.0214,236.6202,236.8815,44918.0
2022-09-08 09:30:00,251.15,251.44,250.06,250.91,19040.0,234.3158,234.5864,233.2989,234.0919,19040.0
2022-09-08 09:40:00,250.89,252.72,250.53,251.85,7783.0,234.0732,235.7806,233.7374,234.9689,7783.0
2022-09-08 09:50:00,251.7,251.79,250.64,251.45,7237.0,234.8289,234.9129,233.84,234.5957,7237.0
2022-09-08 10:00:00,251.58,251.58,250.58,250.9,3920.0,234.717,234.717,233.784,234.0825,3920.0
2022-09-08 10:10:00,250.82,251.64,250.15,251.53,3581.0,234.0079,234.7729,233.3828,234.6703,3581.0
2022-09-08 10:20:00,251.51,251.62,250.48,250.74,6038.0,234.6517,234.7543,233.6907,233.9333,6038.0
2022-09-08 10:30:00,250.76,251.73,250.76,251.54,4257.0,233.9519,234.8569,233.9519,234.6797,4257.0
2022-09-08 10:40:00,251.45,252.46,251.3,252.42,5767.0,234.5957,235.538,234.4557,235.5007,5767.0
2022-09-08 10:50:00,252.23,252.84,251.98,252.72,2363.0,235.3234,235.8925,235.0902,235.7806,2363.0
2022-09-08 11:00:00,252.85,253.17,252.75,252.96,3236.0,235.9018,236.2004,235.8085,236.0045,3236.0
2022-09-08 11:10:00,252.99,253.66,252.77,253.66,2641.0,236.0325,236.6576,235.8272,236.6576,2641.0
2022-09-08 11:20:00,253.45,253.5,253.08,253.2,5166.0,236.4616,236.5083,236.1164,236.2284,5166.0
2022-09-08 11:30:00,253.2,253.73,253.2,253.43,3852.0,236.2284,236.7229,236.2284,236.443,3852.0
2022-09-08 11:40:00,253.18,253.4,252.67,252.84,4136.0,236.2097,236.415,235.7339,235.8925,4136.0
2022-09-08 11:50:00,252.84,253.18,252.64,252.69,6088.0,235.8925,236.2097,235.7059,235.7526,6088.0
2022-09-08 12:00:00,252.73,252.78,251.0,251.25,7272.0,235.7899,235.8365,234.1758,234.4091,7272.0
2022-09-08 12:10:00,251.08,251.65,250.82,251.65,3936.0,234.2505,234.7823,234.0079,234.7823,3936.0
2022-09-08 12:20:00,251.54,251.84,251.27,251.7,6843.0,234.6797,234.9595,234.4277,234.8289,6843.0
2022-09-08 12:30:00,251.73,252.6,251.71,252.5,7256.0,234.8569,235.6686,234.8383,235.5753,7256.0
2022-09-08 12:40:00,252.42,253.31,252.42,253.31,3618.0,235.5007,236.331,235.5007,236.331,3618.0
2022-09-08 12:50:00,253.15,253.46,252.79,253.11,5298.0,236.1817,236.471,235.8459,236.1444,5298.0
2022-09-08 13:00:00,253.09,253.14,252.32,252.32,3233.0,236.1258,236.1724,235.4074,235.4074,3233.0
2022-09-08 13:10:00,252.59,253.41,252.59,253.11,1553.0,235.6593,236.4243,235.6593,236.1444,1553.0
2022-09-08 13:20:00,253.02,253.36,253.0,253.36,1860.0,236.0604,236.3777,236.0418,236.3777,1860.0
2022-09-08 13:30:00,253.13,253.56,252.96,253.45,2841.0,236.1631,236.5643,236.0045,236.4616,2841.0
2022-09-08 13:40:00,253.41,253.8,253.31,253.76,5653.0,236.4243,236.7882,236.331,236.7508,5653.0
2022-09-08 13:50:00,253.73,253.73,252.89,253.22,2476.0,236.7229,236.7229,235.9392,236.247,2476.0
2022-09-08 14:00:00,253.33,253.71,253.28,253.45,5576.0,236.3497,236.7042,236.303,236.4616,5576.0
2022-09-08 14:10:00,253.67,253.72,253.32,253.72,2735.0,236.6669,236.7135,236.3403,236.7135,2735.0
2022-09-08 14:20:00,253.57,253.63,253.37,253.54,2401.0,236.5736,236.6296,236.387,236.5456,2401.0
2022-09-08 14:30:00,253.49,253.91,253.49,253.8,2153.0,236.4989,236.8908,236.4989,236.7882,2153.0
2022-09-08 14:40:00,253.83,253.83,253.02,253.15,3303.0,236.8162,236.8162,236.0604,236.1817,3303.0
2022-09-08 14:50:00,253.03,253.39,252.91,253.07,4505.0,236.0698,236.4056,235.9578,236.1071,4505.0
2022-09-08 15:00:00,253.19,253.45,252.92,253.15,4478.0,236.2191,236.4616,235.9672,236.1817,4478.0
2022-09-08 15:10:00,253.1,253.45,253.05,253.35,3110.0,236.1351,236.4616,236.0884,236.3683,3110.0
2022-09-08 15:20:00,253.39,253.66,253.28,253.28,2254.0,236.4056,236.6576,236.303,236.303,2254.0
2022-09-08 15:30:00,253.26,253.47,252.95,253.27,3885.0,236.2844,236.4803,235.9951,236.2937,3885.0
2022-09-08 15:40:00,253.25,253.37,252.77,252.99,9679.0,236.275,236.387,235.8272,236.0325,9679.0
2022-09-08 15:50:00,253.23,254.24,253.23,253.86,42340.0,236.2564,237.1987,236.2564,236.8441,42340.0
2022-09-09 09:30:00,255.38,255.95,255.14,255.44,10070.0,238.2623,238.7941,238.0383,238.3182,10070.0
2022-09-09 09:40:00,255.44,255.58,254.62,254.62,6685.0,238.3182,238.4489,237.5532,237.5532,6685.0
2022-09-09 09:50:00,254.57,255.24,254.47,255.24,3212.0,237.5066,238.1316,237.4133,238.1316,3212.0
2022-09-09 10:00:00,255.17,256.41,254.9,256.29,8363.0,238.0663,239.2232,237.8144,239.1113,8363.0
2022-09-09 10:10:00,255.98,256.67,255.76,256.06,4081.0,238.822,239.4658,238.6168,238.8967,4081.0
2022-09-09 10:20:00,256.3,256.3,255.58,255.98,2925.0,239.1206,239.1206,238.4489,238.822,2925.0
2022-09-09 10:30:00,256.14,256.4,255.62,255.73,2959.0,238.9713,239.2139,238.4862,238.5888,2959.0
2022-09-09 10:40:00,255.64,256.1,255.64,256.09,1470.0,238.5048,238.934,238.5048,238.9247,1470.0
2022-09-09 10:50:00,256.21,256.32,255.73,256.05,3198.0,239.0366,239.1393,238.5888,238.8874,3198.0
2022-09-09 11:00:00,256.21,256.25,255.45,255.53,3146.0,239.0366,239.0739,238.3276,238.4022,3146.0
2022-09-09 11:10:00,255.45,255.62,255.04,255.4,6960.0,238.3276,238.4862,237.9451,238.2809,6960.0
2022-09-09 11:20:00,255.26,255.62,255.1,255.24,2997.0,238.1503,238.4862,238.001,238.1316,2997.0
2022-09-09 11:30:00,255.29,255.32,254.88,255.23,5573.0,238.1783,238.2063,237.7958,238.1223,5573.0
2022-09-09 11:40:00,255.31,255.33,254.81,255.22,10850.0,238.197,238.2156,237.7305,238.113,10850.0
2022-09-09 11:50:00,255.11,255.2,254.99,255.2,2368.0,238.0104,238.0943,237.8984,238.0943,2368.0
2022-09-09 12:00:00,255.15,255.15,254.45,254.52,3763.0,238.0477,238.0477,237.3946,237.4599,3763.0
2022-09-09 12:10:00,254.62,254.98,254.51,254.75,2421.0,237.5532,237.8891,237.4506,237.6745,2421.0
2022-09-09 12:20:00,254.63,254.76,254.39,254.5,5586.0,237.5625,237.6838,237.3386,237.4412,5586.0
2022-09-09 12:30:00,254.59,254.94,254.58,254.93,2796.0,237.5252,237.8518,237.5159,237.8424,2796.0
2022-09-09 12:40:00,254.83,255.05,254.66,254.79,3878.0,237.7491,237.9544,237.5905,237.7118,3878.0
2022-09-09 12:50:00,254.94,255.23,254.83,255.23,1549.0,237.8518,238.1223,237.7491,238.1223,1549.0
2022-09-09 13:00:00,255.19,255.36,254.96,255.32,1900.0,238.085,238.2436,237.8704,238.2063,1900.0
2022-09-09 13:10:00,255.33,255.54,255.33,255.5,1300.0,238.2156,238.4115,238.2156,238.3742,1300.0
2022-09-09 13:20:00,255.4,255.64,255.39,255.5,2277.0,238.2809,238.5048,238.2716,238.3742,2277.0
2022-09-09 13:30:00,255.42,255.8,255.42,255.8,1174.0,238.2996,238.6541,238.2996,238.6541,1174.0
2022-09-09 13:40:00,255.8,255.87,255.66,255.87,1456.0,238.6541,238.7194,238.5235,238.7194,1456.0
2022-09-09 13:50:00,255.84,255.91,255.8,255.87,1413.0,238.6914,238.7567,238.6541,238.7194,1413.0
2022-09-09 14:00:00,255.9,256.01,255.84,255.89,1262.0,238.7474,238.85,238.6914,238.7381,1262.0
2022-09-09 14:10:00,255.96,256.18,255.84,256.08,2000.0,238.8034,239.0086,238.6914,238.9153,2000.0
2022-09-09 14:20:00,256.08,256.31,256.03,256.12,3719.0,238.9153,239.1299,238.8687,238.9527,3719.0
2022-09-09 14:30:00,256.24,256.37,256.18,256.37,2511.0,239.0646,239.1859,239.0086,239.1859,2511.0
2022-09-09 14:40:00,256.27,256.69,256.27,256.63,5150.0,239.0926,239.4845,239.0926,239.4285,5150.0
2022-09-09 14:50:00,256.47,256.9,256.4,256.9,3875.0,239.2792,239.6804,239.2139,239.6804,3875.0
2022-09-09 15:00:00,256.98,257.06,256.9,256.97,1986.0,239.755,239.8297,239.6804,239.7457,1986.0
2022-09-09 15:10:00,256.99,257.25,256.99,257.16,2782.0,239.7643,240.0069,239.7643,239.923,2782.0
2022-09-09 15:20:00,257.24,257.24,256.79,256.82,5126.0,239.9976,239.9976,239.5778,239.6057,5126.0
2022-09-09 15:30:00,256.81,256.97,256.68,256.75,7507.0,239.5964,239.7457,239.4751,239.5404,7507.0
2022-09-09 15:40:00,256.84,257.0,256.66,256.78,8993.0,239.6244,239.7737,239.4565,239.5684,8993.0
2022-09-09 15:50:00,256.72,257.35,256.51,256.97,101822.0,239.5124,240.1002,239.3165,239.7457,101822.0
2022-09-12 09:30:00,259.01,259.7,258.77,259.23,17436.0,241.6489,242.2927,241.425,241.8542,17436.0
2022-09-12 09:40:00,259.3,259.61,258.14,259.43,8707.0,241.9195,242.2087,240.8373,242.0408,8707.0
2022-09-12 09:50:00,259.45,260.91,259.3,260.74,5456.0,242.0595,243.4216,241.9195,243.263,5456.0
2022-09-12 10:00:00,260.9,261.4,260.32,261.28,10483.0,243.4123,243.8788,242.8711,243.7668,10483.0
2022-09-12 10:10:00,261.22,262.24,261.13,262.15,8045.0,243.7108,244.6624,243.6268,244.5785,8045.0
2022-09-12 10:20:00,262.0,262.11,261.58,261.68,5891.0,244.4385,244.5412,244.0467,244.14,5891.0
2022-09-12 10:30:00,261.62,261.84,260.88,261.1,9425.0,244.084,244.2893,243.3936,243.5989,9425.0
2022-09-12 10:40:00,261.21,261.35,260.86,261.17,3518.0,243.7015,243.8321,243.3749,243.6642,3518.0
2022-09-12 10:50:00,261.51,261.89,261.31,261.36,11934.0,243.9814,244.3359,243.7948,243.8414,11934.0
2022-09-12 11:00:00,261.43,261.45,260.99,261.01,6017.0,243.9067,243.9254,243.4962,243.5149,6017.0
2022-09-12 11:10:00,260.9,261.24,260.8,261.24,12739.0,243.4123,243.7295,243.319,243.7295,12739.0
2022-09-12 11:20:00,261.23,261.65,261.0,261.59,6583.0,243.7201,244.112,243.5056,244.056,6583.0
2022-09-12 11:30:00,261.55,261.56,260.72,261.24,6441.0,244.0187,244.028,243.2443,243.7295,6441.0
2022-09-12 11:40:00,261.12,261.36,260.8,261.12,12783.0,243.6175,243.8414,243.319,243.6175,12783.0
2022-09-12 11:50:00,261.28,261.36,260.35,260.56,7510.0,243.7668,243.8414,242.8991,243.0951,7510.0
2022-09-12 12:00:00,260.59,260.71,260.29,260.5,13209.0,243.123,243.235,242.8432,243.0391,13209.0
2022-09-12 12:10:00,260.39,261.1,260.39,260.8,16824.0,242.9364,243.5989,242.9364,243.319,16824.0
2022-09-12 12:20:00,260.76,261.23,260.76,261.01,2797.0,243.2816,243.7201,243.2816,243.5149,2797.0
2022-09-12 12:30:00,261.12,261.4,261.07,261.31,4904.0,243.6175,243.8788,243.5709,243.7948,4904.0
2022-09-12 12:40:00,261.24,261.53,261.07,261.29,6040.0,243.7295,244.0,243.5709,243.7761,6040.0
2022-09-12 12:50:00,261.3,261.76,261.3,261.7,6404.0,243.7855,244.2146,243.7855,244.1586,6404.0
2022-09-12 13:00:00,261.7,262.06,261.49,261.97,5932.0,244.1586,244.4945,243.9627,244.4105,5932.0
2022-09-12 13:10:00,261.92,262.09,261.68,261.69,4445.0,244.3639,244.5225,244.14,244.1493,4445.0
2022-09-12 13:20:00,261.48,261.98,261.48,261.94,3498.0,243.9534,244.4199,243.9534,244.3826,3498.0
2022-09-12 13:30:00,261.86,262.12,261.77,262.0,5731.0,244.3079,244.5505,244.2239,244.4385,5731.0
2022-09-12 13:40:00,261.95,262.6,261.95,262.57,12523.0,244.3919,244.9983,244.3919,244.9703,12523.0
2022-09-12 13:50:00,262.53,262.78,262.35,262.48,9301.0,244.933,245.1663,244.7651,244.8864,9301.0
2022-09-12 14:00:00,262.44,262.69,262.17,262.66,8430.0,244.849,245.0823,244.5971,245.0543,8430.0
2022-09-12 14:10:00,262.55,263.11,262.55,262.7,7384.0,244.9517,245.4741,244.9517,245.0916,7384.0
2022-09-12 14:20:00,262.75,263.17,262.65,262.69,8185.0,245.1383,245.5301,245.045,245.0823,8185.0
2022-09-12 14:30:00,262.75,263.04,262.71,262.94,4051.0,245.1383,245.4088,245.1009,245.3155,4051.0
2022-09-12 14:40:00,263.0,263.28,262.94,263.25,5972.0,245.3715,245.6327,245.3155,245.6047,5972.0
2022-09-12 14:50:00,263.19,263.28,262.78,262.93,7677.0,245.5488,245.6327,245.1663,245.3062,7677.0
2022-09-12 15:00:00,262.96,263.66,262.88,263.6,10991.0,245.3342,245.9873,245.2595,245.9313,10991.0
2022-09-12 15:10:00,263.65,263.72,263.52,263.52,6730.0,245.9779,246.0432,245.8566,245.8566,6730.0
2022-09-12 15:20:00,263.5,264.01,262.98,263.1,31412.0,245.838,246.3138,245.3528,245.4648,31412.0
2022-09-12 15:30:00,263.11,263.4,262.94,263.33,22216.0,245.4741,245.7447,245.3155,245.6794,22216.0
2022-09-12 15:40:00,263.36,263.74,263.32,263.74,17401.0,245.7074,246.0619,245.6701,246.0619,17401.0
2022-09-12 15:50:00,263.69,263.76,263.21,263.5,86453.0,246.0153,246.0806,245.5674,245.838,86453.0
2022-09-13 09:30:00,258.0,259.45,257.89,258.92,27710.0,240.7066,242.0595,240.604,241.565,27710.0
2022-09-13 09:40:00,259.27,260.39,258.68,260.39,10855.0,241.8915,242.9364,241.3411,242.9364,10855.0
2022-09-13 09:50:00,260.18,260.39,259.71,259.81,9014.0,242.7405,242.9364,242.302,242.3953,9014.0
2022-09-13 10:00:00,259.71,259.76,259.11,259.69,6490.0,242.302,242.3487,241.7422,242.2834,6490.0
2022-09-13 10:10:00,259.63,259.96,259.39,259.95,3441.0,242.2274,242.5353,242.0035,242.5259,3441.0
2022-09-13 10:20:00,260.17,260.19,259.72,259.97,5038.0,242.7312,242.7499,242.3114,242.5446,5038.0
2022-09-13 10:30:00,259.85,259.97,259.38,259.38,3401.0,242.4326,242.5446,241.9941,241.9941,3401.0
2022-09-13 10:40:00,259.39,259.47,258.94,259.17,7134.0,242.0035,242.0781,241.5836,241.7982,7134.0
2022-09-13 10:50:00,259.0,259.4,258.77,259.31,5378.0,241.6396,242.0128,241.425,241.9288,5378.0
2022-09-13 11:00:00,259.32,259.56,258.45,258.76,9924.0,241.9382,242.1621,241.1265,241.4157,9924.0
2022-09-13 11:10:00,258.81,258.93,258.34,258.66,3429.0,241.4624,241.5743,241.0239,241.3224,3429.0
2022-09-13 11:20:00,258.61,259.01,258.57,258.86,5410.0,241.2758,241.6489,241.2384,241.509,5410.0
2022-09-13 11:30:00,258.83,259.31,258.54,259.26,4534.0,241.481,241.9288,241.2105,241.8822,4534.0
2022-09-13 11:40:00,259.23,259.23,258.52,258.69,4498.0,241.8542,241.8542,241.1918,241.3504,4498.0
2022-09-13 11:50:00,258.68,258.9,258.55,258.76,2290.0,241.3411,241.5463,241.2198,241.4157,2290.0
2022-09-13 12:00:00,258.91,259.44,258.81,259.44,2928.0,241.5557,242.0501,241.4624,242.0501,2928.0
2022-09-13 12:10:00,259.37,259.8,259.37,259.62,3181.0,241.9848,242.386,241.9848,242.2181,3181.0
2022-09-13 12:20:00,259.6,259.71,258.98,259.02,2631.0,242.1994,242.302,241.621,241.6583,2631.0
2022-09-13 12:30:00,259.04,259.15,258.63,259.11,2979.0,241.6769,241.7796,241.2944,241.7422,2979.0
2022-09-13 12:40:00,259.02,259.15,258.74,259.1,3117.0,241.6583,241.7796,241.397,241.7329,3117.0
2022-09-13 12:50:00,259.24,259.32,259.11,259.17,1042.0,241.8635,241.9382,241.7422,241.7982,1042.0
2022-09-13 13:00:00,259.23,259.59,259.01,259.59,3466.0,241.8542,242.1901,241.6489,242.1901,3466.0
2022-09-13 13:10:00,259.4,259.86,259.26,259.65,1640.0,242.0128,242.442,241.8822,242.2461,1640.0
2022-09-13 13:20:00,259.58,259.91,259.57,259.75,2899.0,242.1807,242.4886,242.1714,242.3393,2899.0
2022-09-13 13:30:00,259.69,259.82,259.24,259.36,4470.0,242.2834,242.4047,241.8635,241.9755,4470.0
2022-09-13 13:40:00,259.32,259.43,259.11,259.4,4182.0,241.9382,242.0408,241.7422,242.0128,4182.0
2022-09-13 13:50:00,259.31,259.31,259.01,259.1,3309.0,241.9288,241.9288,241.6489,241.7329,3309.0
2022-09-13 14:00:00,259.15,259.18,258.96,258.96,5163.0,241.7796,241.8076,241.6023,241.6023,5163.0
2022-09-13 14:10:00,259.06,259.42,259.04,259.3,1656.0,241.6956,242.0315,241.6769,241.9195,1656.0
2022-09-13 14:20:00,259.36,259.47,258.82,259.05,5434.0,241.9755,242.0781,241.4717,241.6863,5434.0
2022-09-13 14:30:00,258.94,259.28,258.9,259.07,7001.0,241.5836,241.9009,241.5463,241.7049,7001.0
2022-09-13 14:40:00,259.09,259.12,258.37,258.54,14797.0,241.7236,241.7516,241.0518,241.2105,14797.0
2022-09-13 14:50:00,258.25,258.33,257.78,257.8,2440.0,240.9399,241.0145,240.5014,240.5201,2440.0
2022-09-13 15:00:00,257.98,257.98,257.21,257.33,5655.0,240.688,240.688,239.9696,240.0816,5655.0
2022-09-13 15:10:00,257.46,257.46,256.99,257.01,2744.0,240.2028,240.2028,239.7643,239.783,2744.0
2022-09-13 15:20:00,256.93,257.04,256.5,256.5,4574.0,239.7084,239.811,239.3072,239.3072,4574.0
2022-09-13 15:30:00,256.5,256.5,255.67,256.38,14625.0,239.3072,239.3072,238.5328,239.1952,14625.0
2022-09-13 15:40:00,256.31,256.31,255.55,256.19,21162.0,239.1299,239.1299,238.4209,239.018,21162.0
2022-09-13 15:50:00,256.14,256.82,255.88,256.08,61588.0,238.9713,239.6057,238.7287,238.9153,61588.0
2022-09-14 09:30:00,255.53,255.72,254.71,255.12,12857.0,238.4022,238.5795,237.6372,238.0197,12857.0
2022-09-14 09:40:00,254.74,255.29,254.62,254.97,4899.0,237.6652,238.1783,237.5532,237.8797,4899.0
2022-09-14 09:50:00,255.03,255.82,254.87,255.27,11131.0,237.9357,238.6728,237.7864,238.1596,11131.0
2022-09-14 10:00:00,255.36,255.6,255.03,255.53,2333.0,238.2436,238.4675,237.9357,238.4022,2333.0
2022-09-14 10:10:00,255.44,255.64,254.64,254.65,4645.0,238.3182,238.5048,237.5719,237.5812,4645.0
2022-09-14 10:20:00,254.86,254.87,253.92,253.93,3782.0,237.7771,237.7864,236.9001,236.9095,3782.0
2022-09-14 10:30:00,253.65,255.09,253.64,254.85,2705.0,236.6482,237.9917,236.6389,237.7678,2705.0
2022-09-14 10:40:00,254.98,255.39,254.94,255.37,3947.0,237.8891,238.2716,237.8518,238.2529,3947.0
2022-09-14 10:50:00,255.39,255.88,255.24,255.8,4175.0,238.2716,238.7287,238.1316,238.6541,4175.0
2022-09-14 11:00:00,255.69,255.87,255.27,255.79,1962.0,238.5515,238.7194,238.1596,238.6448,1962.0
2022-09-14 11:10:00,255.7,255.7,254.4,254.41,1900.0,238.5608,238.5608,237.3479,237.3573,1900.0
2022-09-14 11:20:00,254.17,254.5,254.11,254.28,2168.0,237.1334,237.4412,237.0774,237.236,2168.0
2022-09-14 11:30:00,254.17,254.95,253.91,254.95,6385.0,237.1334,237.8611,236.8908,237.8611,6385.0
2022-09-14 11:40:00,254.94,255.32,254.72,255.21,7094.0,237.8518,238.2063,237.6465,238.1037,7094.0
2022-09-14 11:50:00,255.17,255.53,254.91,255.3,5715.0,238.0663,238.4022,237.8238,238.1876,5715.0
2022-09-14 12:00:00,255.28,255.37,254.96,255.07,3328.0,238.169,238.2529,237.8704,237.973,3328.0
2022-09-14 12:10:00,255.02,255.02,254.65,254.85,2248.0,237.9264,237.9264,237.5812,237.7678,2248.0
2022-09-14 12:20:00,254.7,254.72,254.33,254.39,3207.0,237.6278,237.6465,237.2826,237.3386,3207.0
2022-09-14 12:30:00,254.54,255.16,254.38,255.13,2750.0,237.4786,238.057,237.3293,238.029,2750.0
2022-09-14 12:40:00,255.25,255.68,255.14,255.14,2471.0,238.141,238.5422,238.0383,238.0383,2471.0
2022-09-14 12:50:00,255.17,255.53,255.17,255.22,2410.0,238.0663,238.4022,238.0663,238.113,2410.0
2022-09-14 13:00:00,255.5,255.82,255.49,255.68,4493.0,238.3742,238.6728,238.3649,238.5422,4493.0
2022-09-14 13:10:00,255.71,256.16,255.69,255.74,3657.0,238.5701,238.99,238.5515,238.5981,3657.0
2022-09-14 13:20:00,255.77,255.8,255.44,255.73,1802.0,238.6261,238.6541,238.3182,238.5888,1802.0
2022-09-14 13:30:00,255.74,255.9,255.18,255.28,6135.0,238.5981,238.7474,238.0757,238.169,6135.0
2022-09-14 13:40:00,255.2,255.4,254.18,254.41,6060.0,238.0943,238.2809,237.1427,237.3573,6060.0
2022-09-14 13:50:00,254.61,254.88,254.51,254.67,6810.0,237.5439,237.7958,237.4506,237.5999,6810.0
2022-09-14 14:00:00,254.54,254.57,253.93,254.27,2217.0,237.4786,237.5066,236.9095,237.2267,2217.0
2022-09-14 14:10:00,254.22,254.66,254.08,254.66,4235.0,237.18,237.5905,237.0494,237.5905,4235.0
2022-09-14 14:20:00,254.66,254.94,254.39,254.39,13403.0,237.5905,237.8518,237.3386,237.3386,13403.0
2022-09-14 14:30:00,254.42,254.68,254.41,254.59,1730.0,237.3666,237.6092,237.3573,237.5252,1730.0
2022-09-14 14:40:00,254.63,254.74,254.27,254.61,2460.0,237.5625,237.6652,237.2267,237.5439,2460.0
2022-09-14 14:50:00,254.48,254.56,253.75,253.82,3521.0,237.4226,237.4972,236.7415,236.8068,3521.0
2022-09-14 15:00:00,253.79,254.04,253.6,253.95,3879.0,236.7788,237.0121,236.6016,236.9281,3879.0
2022-09-14 15:10:00,254.0,254.0,252.84,253.21,6941.0,236.9748,236.9748,235.8925,236.2377,6941.0
2022-09-14 15:20:00,253.17,253.45,252.89,253.16,11316.0,236.2004,236.4616,235.9392,236.1911,11316.0
2022-09-14 15:30:00,253.14,253.63,252.63,253.44,13129.0,236.1724,236.6296,235.6966,236.4523,13129.0
2022-09-14 15:40:00,253.52,254.54,253.4,254.39,19861.0,236.5269,237.4786,236.415,237.3386,19861.0
2022-09-14 15:50:00,254.58,255.33,254.4,255.24,58685.0,237.5159,238.2156,237.3479,238.1316,58685.0
2022-09-15 09:30:00,254.84,254.84,253.28,253.35,11936.0,237.7585,237.7585,236.303,236.3683,11936.0
2022-09-15 09:40:00,253.5,254.61,253.49,254.48,9685.0,236.5083,237.5439,236.4989,237.4226,9685.0
2022-09-15 09:50:00,254.79,255.04,254.11,254.63,7638.0,237.7118,237.9451,237.0774,237.5625,7638.0
2022-09-15 10:00:00,254.53,254.88,254.36,254.74,7088.0,237.4692,237.7958,237.3106,237.6652,7088.0
2022-09-15 10:10:00,254.74,254.86,254.65,254.66,1666.0,237.6652,237.7771,237.5812,237.5905,1666.0
2022-09-15 10:20:00,254.65,254.86,254.2,254.42,5968.0,237.5812,237.7771,237.1614,237.3666,5968.0
2022-09-15 10:30:00,254.54,254.61,254.05,254.55,7764.0,237.4786,237.5439,237.0214,237.4879,7764.0
2022-09-15 10:40:00,254.46,254.48,253.78,253.8,2210.0,237.4039,237.4226,236.7695,236.7882,2210.0
2022-09-15 10:50:00,253.83,253.83,253.4,253.66,4055.0,236.8162,236.8162,236.415,236.6576,4055.0
2022-09-15 11:00:00,253.54,253.7,253.3,253.31,2696.0,236.5456,236.6949,236.3217,236.331,2696.0
2022-09-15 11:10:00,253.31,253.44,252.61,253.24,7031.0,236.331,236.4523,235.6779,236.2657,7031.0
2022-09-15 11:20:00,253.32,253.83,253.32,253.77,1320.0,236.3403,236.8162,236.3403,236.7602,1320.0
2022-09-15 11:30:00,253.68,253.86,253.32,253.41,5173.0,236.6762,236.8441,236.3403,236.4243,5173.0
2022-09-15 11:40:00,253.37,253.39,252.56,252.56,2507.0,236.387,236.4056,235.6313,235.6313,2507.0
2022-09-15 11:50:00,252.47,252.47,252.09,252.33,2770.0,235.5473,235.5473,235.1928,235.4167,2770.0
2022-09-15 12:00:00,252.33,252.42,251.92,251.93,1581.0,235.4167,235.5007,235.0342,235.0435,1581.0
2022-09-15 12:10:00,251.76,251.79,251.53,251.74,3636.0,234.8849,234.9129,234.6703,234.8662,3636.0
2022-09-15 12:20:00,251.8,251.86,251.64,251.66,4223.0,234.9222,234.9782,234.7729,234.7916,4223.0
2022-09-15 12:30:00,251.56,252.29,251.56,252.21,2963.0,234.6983,235.3794,234.6983,235.3047,2963.0
2022-09-15 12:40:00,252.29,252.5,252.07,252.29,2182.0,235.3794,235.5753,235.1741,235.3794,2182.0
2022-09-15 12:50:00,252.36,252.83,252.36,252.78,2652.0,235.4447,235.8832,235.4447,235.8365,2652.0
2022-09-15 13:00:00,252.9,253.55,252.9,252.95,5173.0,235.9485,236.5549,235.9485,235.9951,5173.0
2022-09-15 13:10:00,253.01,253.21,252.88,253.13,9101.0,236.0511,236.2377,235.9298,236.1631,9101.0
2022-09-15 13:20:00,253.03,253.34,253.0,253.0,2624.0,236.0698,236.359,236.0418,236.0418,2624.0
2022-09-15 13:30:00,253.05,253.05,252.62,252.62,3166.0,236.0884,236.0884,235.6873,235.6873,3166.0
2022-09-15 13:40:00,252.43,252.66,252.07,252.23,4456.0,235.51,235.7246,235.1741,235.3234,4456.0
2022-09-15 13:50:00,252.04,252.19,251.92,252.16,3996.0,235.1461,235.2861,235.0342,235.2581,3996.0
2022-09-15 14:00:00,252.11,252.11,251.27,251.48,10087.0,235.2114,235.2114,234.4277,234.6237,10087.0
2022-09-15 14:10:00,251.53,251.95,251.53,251.85,6689.0,234.6703,235.0622,234.6703,234.9689,6689.0
2022-09-15 14:20:00,251.74,251.87,251.41,251.51,8649.0,234.8662,234.9875,234.5584,234.6517,8649.0
2022-09-15 14:30:00,251.43,251.48,250.7,251.26,7226.0,234.577,234.6237,233.896,234.4184,7226.0
2022-09-15 14:40:00,251.17,251.17,250.21,250.21,5301.0,234.3345,234.3345,233.4388,233.4388,5301.0
2022-09-15 14:50:00,250.27,250.37,249.88,249.88,16586.0,233.4948,233.5881,233.1309,233.1309,16586.0
2022-09-15 15:00:00,250.01,250.09,249.51,249.62,10248.0,233.2522,233.3268,232.7857,232.8883,10248.0
2022-09-15 15:10:00,249.51,249.52,248.79,248.9,8222.0,232.7857,232.795,232.114,232.2166,8222.0
2022-09-15 15:20:00,248.89,249.07,248.49,248.67,10230.0,232.2073,232.3752,231.8341,232.002,10230.0
2022-09-15 15:30:00,248.69,248.93,248.47,248.54,14587.0,232.0207,232.2446,231.8154,231.8807,14587.0
2022-09-15 15:40:00,248.52,248.78,248.29,248.37,49644.0,231.8621,232.1047,231.6475,231.7221,49644.0
2022-09-15 15:50:00,248.37,249.12,248.18,248.52,58486.0,231.7221,232.4219,231.5449,231.8621,58486.0
2022-09-16 09:30:00,248.09,248.09,245.7,245.96,208537.0,231.4609,231.4609,229.2311,229.4737,208537.0
2022-09-16 09:40:00,245.76,246.07,245.42,245.75,9332.0,229.2871,229.5763,228.9699,229.2777,9332.0
2022-09-16 09:50:00,245.64,245.71,244.09,244.29,17016.0,229.1751,229.2404,227.729,227.9156,17016.0
2022-09-16 10:00:00,244.49,246.13,244.35,245.76,7511.0,228.1022,229.6323,227.9716,229.2871,7511.0
2022-09-16 10:10:00,245.87,247.59,245.87,246.61,6900.0,229.3897,230.9944,229.3897,230.0801,6900.0
2022-09-16 10:20:00,246.65,247.27,246.44,246.71,11492.0,230.1174,230.6959,229.9215,230.1734,11492.0
2022-09-16 10:30:00,246.92,247.32,246.47,247.0,28045.0,230.3693,230.7425,229.9495,230.444,28045.0
2022-09-16 10:40:00,247.04,247.26,246.45,246.47,4754.0,230.4813,230.6865,229.9308,229.9495,4754.0
2022-09-16 10:50:00,246.29,246.69,245.9,245.97,5680.0,229.7816,230.1547,229.4177,229.483,5680.0
2022-09-16 11:00:00,245.95,246.18,245.45,245.46,5697.0,229.4643,229.6789,228.9979,229.0072,5697.0
2022-09-16 11:10:00,245.43,246.12,245.3,246.11,7798.0,228.9792,229.6229,228.8579,229.6136,7798.0
2022-09-16 11:20:00,246.1,246.1,245.42,245.58,6348.0,229.6043,229.6043,228.9699,229.1191,6348.0
2022-09-16 11:30:00,245.58,246.67,245.58,246.67,14007.0,229.1191,230.1361,229.1191,230.1361,14007.0
2022-09-16 11:40:00,246.58,247.41,246.52,247.41,10307.0,230.0521,230.8265,229.9961,230.8265,10307.0
2022-09-16 11:50:00,247.4,247.96,247.35,247.95,10568.0,230.8171,231.3396,230.7705,231.3303,10568.0
2022-09-16 12:00:00,247.97,248.2,247.76,247.86,12996.0,231.3489,231.5635,231.153,231.2463,12996.0
2022-09-16 12:10:00,247.84,247.88,247.11,247.33,12225.0,231.2277,231.265,230.5466,230.7518,12225.0
2022-09-16 12:20:00,247.32,247.49,247.17,247.22,8163.0,230.7425,230.9011,230.6026,230.6492,8163.0
2022-09-16 12:30:00,247.1,247.22,246.58,246.68,6112.0,230.5373,230.6492,230.0521,230.1454,6112.0
2022-09-16 12:40:00,246.77,247.33,246.77,247.3,6682.0,230.2294,230.7518,230.2294,230.7239,6682.0
2022-09-16 12:50:00,247.26,247.26,246.38,246.38,3458.0,230.6865,230.6865,229.8655,229.8655,3458.0
2022-09-16 13:00:00,246.3,246.4,245.76,245.76,2775.0,229.7909,229.8842,229.2871,229.2871,2775.0
2022-09-16 13:10:00,245.87,246.67,245.71,246.59,8014.0,229.3897,230.1361,229.2404,230.0614,8014.0
2022-09-16 13:20:00,246.63,246.64,245.66,245.75,6760.0,230.0988,230.1081,229.1938,229.2777,6760.0
2022-09-16 13:30:00,245.74,246.22,245.71,245.71,7424.0,229.2684,229.7162,229.2404,229.2404,7424.0
2022-09-16 13:40:00,245.71,245.73,244.89,244.93,6913.0,229.2404,229.2591,228.4754,228.5127,6913.0
2022-09-16 13:50:00,244.94,245.36,244.81,245.36,8571.0,228.522,228.9139,228.4008,228.9139,8571.0
2022-09-16 14:00:00,245.42,245.63,245.27,245.34,5294.0,228.9699,229.1658,228.8299,228.8952,5294.0
2022-09-16 14:10:00,245.39,245.69,245.3,245.49,5122.0,228.9419,229.2218,228.8579,229.0352,5122.0
2022-09-16 14:20:00,245.41,246.62,245.41,246.33,5360.0,228.9605,230.0894,228.9605,229.8189,5360.0
2022-09-16 14:30:00,246.12,246.52,246.07,246.3,2309.0,229.6229,229.9961,229.5763,229.7909,2309.0
2022-09-16 14:40:00,246.33,246.76,246.06,246.74,3798.0,229.8189,230.22,229.567,230.2014,3798.0
2022-09-16 14:50:00,246.59,246.86,246.48,246.84,8377.0,230.0614,230.3133,229.9588,230.2947,8377.0
2022-09-16 15:00:00,246.8,247.33,246.8,247.22,4758.0,230.2574,230.7518,230.2574,230.6492,4758.0
2022-09-16 15:10:00,247.23,247.23,246.23,246.33,5565.0,230.6585,230.6585,229.7256,229.8189,5565.0
2022-09-16 15:20:00,246.45,246.9,246.2,246.33,7028.0,229.9308,230.3507,229.6976,229.8189,7028.0
2022-09-16 15:30:00,246.27,247.11,245.91,247.09,9072.0,229.7629,230.5466,229.427,230.5279,9072.0
2022-09-16 15:40:00,247.29,247.56,246.95,247.55,15135.0,230.7145,230.9664,230.3973,230.9571,15135.0
2022-09-16 15:50:00,247.41,247.87,247.18,247.27,98363.0,230.8265,231.2556,230.6119,230.6959,98363.0
2022-09-19 09:30:00,244.8,246.4,244.76,246.31,14596.0,228.3914,229.8842,228.3541,229.8002,14596.0
2022-09-19 09:40:00,246.54,247.47,246.54,247.14,6401.0,230.0148,230.8825,230.0148,230.5746,6401.0
2022-09-19 09:50:00,247.07,247.31,246.91,246.98,3182.0,230.5093,230.7332,230.36,230.4253,3182.0
2022-09-19 10:00:00,246.76,246.76,245.48,245.49,7006.0,230.22,230.22,229.0258,229.0352,7006.0
2022-09-19 10:10:00,245.68,246.98,245.46,246.15,11538.0,229.2124,230.4253,229.0072,229.6509,11538.0
2022-09-19 10:20:00,246.13,247.24,246.1,247.21,2388.0,229.6323,230.6679,229.6043,230.6399,2388.0
2022-09-19 10:30:00,247.02,247.7,246.56,247.5,5372.0,230.4626,231.097,230.0335,230.9104,5372.0
2022-09-19 10:40:00,247.64,247.72,247.42,247.48,7367.0,231.0411,231.1157,230.8358,230.8918,7367.0
2022-09-19 10:50:00,247.42,247.5,246.5,246.57,7457.0,230.8358,230.9104,229.9775,230.0428,7457.0
2022-09-19 11:00:00,246.56,247.32,246.37,247.16,5950.0,230.0335,230.7425,229.8562,230.5932,5950.0
2022-09-19 11:10:00,247.38,247.62,246.6,247.49,7012.0,230.7985,231.0224,230.0708,230.9011,7012.0
2022-09-19 11:20:00,247.42,247.72,246.9,246.96,6433.0,230.8358,231.1157,230.3507,230.4066,6433.0
2022-09-19 11:30:00,246.99,247.13,245.77,246.19,11908.0,230.4346,230.5652,229.2964,229.6883,11908.0
2022-09-19 11:40:00,246.1,246.17,245.63,246.08,8237.0,229.6043,229.6696,229.1658,229.5856,8237.0
2022-09-19 11:50:00,246.09,246.96,246.07,246.61,7868.0,229.595,230.4066,229.5763,230.0801,7868.0
2022-09-19 12:00:00,246.55,246.82,245.89,246.5,4191.0,230.0241,230.276,229.4084,229.9775,4191.0
2022-09-19 12:10:00,246.54,246.89,246.4,246.84,1146.0,230.0148,230.3413,229.8842,230.2947,1146.0
2022-09-19 12:20:00,246.67,246.92,246.39,246.41,6393.0,230.1361,230.3693,229.8748,229.8935,6393.0
2022-09-19 12:30:00,246.33,247.32,246.31,247.16,8705.0,229.8189,230.7425,229.8002,230.5932,8705.0
2022-09-19 12:40:00,247.18,247.44,247.01,247.26,2201.0,230.6119,230.8545,230.4533,230.6865,2201.0
2022-09-19 12:50:00,247.31,247.64,247.3,247.6,3177.0,230.7332,231.0411,230.7239,231.0037,3177.0
2022-09-19 13:00:00,247.67,247.79,247.01,247.31,6567.0,231.0691,231.181,230.4533,230.7332,6567.0
2022-09-19 13:10:00,247.36,247.41,246.89,246.95,3248.0,230.7798,230.8265,230.3413,230.3973,3248.0
2022-09-19 13:20:00,246.9,247.35,246.9,247.21,2373.0,230.3507,230.7705,230.3507,230.6399,2373.0
2022-09-19 13:30:00,247.09,247.16,246.74,246.85,2871.0,230.5279,230.5932,230.2014,230.304,2871.0
2022-09-19 13:40:00,246.87,247.7,246.86,247.56,10428.0,230.3227,231.097,230.3133,230.9664,10428.0
2022-09-19 13:50:00,247.63,247.63,247.32,247.54,4855.0,231.0317,231.0317,230.7425,230.9478,4855.0
2022-09-19 14:00:00,247.49,247.52,247.18,247.45,5321.0,230.9011,230.9291,230.6119,230.8638,5321.0
2022-09-19 14:10:00,247.36,247.46,247.05,247.24,3884.0,230.7798,230.8731,230.4906,230.6679,3884.0
2022-09-19 14:20:00,247.21,247.32,246.88,247.07,3832.0,230.6399,230.7425,230.332,230.5093,3832.0
2022-09-19 14:30:00,247.25,247.58,247.17,247.58,3110.0,230.6772,230.9851,230.6026,230.9851,3110.0
2022-09-19 14:40:00,247.43,247.52,247.04,247.06,4508.0,230.8451,230.9291,230.4813,230.4999,4508.0
2022-09-19 14:50:00,247.09,247.59,247.05,247.54,5994.0,230.5279,230.9944,230.4906,230.9478,5994.0
2022-09-19 15:00:00,247.56,248.52,247.56,248.51,6101.0,230.9664,231.8621,230.9664,231.8527,6101.0
2022-09-19 15:10:00,248.57,249.09,248.43,248.73,6362.0,231.9087,232.3939,231.7781,232.058,6362.0
2022-09-19 15:20:00,248.74,249.33,248.62,249.31,9933.0,232.0673,232.6178,231.9554,232.5991,9933.0
2022-09-19 15:30:00,249.39,249.65,249.19,249.35,9331.0,232.6738,232.9163,232.4872,232.6364,9331.0
2022-09-19 15:40:00,249.35,249.38,248.95,249.03,9733.0,232.6364,232.6644,232.2633,232.3379,9733.0
2022-09-19 15:50:00,249.12,249.57,248.69,249.36,51693.0,232.4219,232.8417,232.0207,232.6458,51693.0
2022-09-20 09:30:00,246.43,246.82,245.61,246.07,12145.0,229.9122,230.276,229.1471,229.5763,12145.0
2022-09-20 09:40:00,245.51,245.51,244.43,244.52,7636.0,229.0538,229.0538,228.0462,228.1302,7636.0
2022-09-20 09:50:00,244.49,244.82,244.1,244.38,7671.0,228.1022,228.4101,227.7383,227.9996,7671.0
2022-09-20 10:00:00,244.13,244.65,244.13,244.4,8161.0,227.7663,228.2515,227.7663,228.0182,8161.0
2022-09-20 10:10:00,244.33,244.48,243.85,244.05,13901.0,227.9529,228.0929,227.5051,227.6917,13901.0
2022-09-20 10:20:00,244.06,244.42,243.91,244.37,7745.0,227.701,228.0369,227.5611,227.9902,7745.0
2022-09-20 10:30:00,244.39,244.39,243.85,243.95,5921.0,228.0089,228.0089,227.5051,227.5984,5921.0
2022-09-20 10:40:00,243.96,244.83,243.96,244.63,7026.0,227.6077,228.4194,227.6077,228.2328,7026.0
2022-09-20 10:50:00,244.95,245.54,244.95,245.35,5507.0,228.5314,229.0818,228.5314,228.9046,5507.0
2022-09-20 11:00:00,245.44,245.8,245.0,245.52,5158.0,228.9885,229.3244,228.578,229.0632,5158.0
2022-09-20 11:10:00,245.28,245.54,245.07,245.07,4970.0,228.8392,229.0818,228.6433,228.6433,4970.0
2022-09-20 11:20:00,245.11,245.86,244.99,245.62,5400.0,228.6806,229.3804,228.5687,229.1565,5400.0
2022-09-20 11:30:00,245.51,245.95,245.39,245.76,10716.0,229.0538,229.4643,228.9419,229.2871,10716.0
2022-09-20 11:40:00,245.85,246.38,245.71,246.38,6353.0,229.371,229.8655,229.2404,229.8655,6353.0
2022-09-20 11:50:00,246.34,246.93,246.34,246.76,7804.0,229.8282,230.3787,229.8282,230.22,7804.0
2022-09-20 12:00:00,246.87,247.0,246.18,246.2,5807.0,230.3227,230.444,229.6789,229.6976,5807.0
2022-09-20 12:10:00,246.13,246.33,245.96,246.06,5173.0,229.6323,229.8189,229.4737,229.567,5173.0
2022-09-20 12:20:00,246.07,246.18,245.36,245.36,5404.0,229.5763,229.6789,228.9139,228.9139,5404.0
2022-09-20 12:30:00,245.36,245.38,245.07,245.23,2703.0,228.9139,228.9325,228.6433,228.7926,2703.0
2022-09-20 12:40:00,245.19,245.25,245.03,245.24,3328.0,228.7553,228.8113,228.606,228.8019,3328.0
2022-09-20 12:50:00,245.24,245.39,245.16,245.3,3622.0,228.8019,228.9419,228.7273,228.8579,3622.0
2022-09-20 13:00:00,245.27,245.31,244.91,244.91,5457.0,228.8299,228.8672,228.4941,228.4941,5457.0
2022-09-20 13:10:00,244.91,244.91,244.67,244.67,3454.0,228.4941,228.4941,228.2701,228.2701,3454.0
2022-09-20 13:20:00,244.66,244.9,244.4,244.4,2758.0,228.2608,228.4847,228.0182,228.0182,2758.0
2022-09-20 13:30:00,244.32,244.32,243.82,244.01,6347.0,227.9436,227.9436,227.4771,227.6544,6347.0
2022-09-20 13:40:00,244.02,244.43,243.95,243.96,3840.0,227.6637,228.0462,227.5984,227.6077,3840.0
2022-09-20 13:50:00,243.9,243.9,243.43,243.45,3583.0,227.5517,227.5517,227.1133,227.1319,3583.0
2022-09-20 14:00:00,243.51,243.88,243.46,243.87,6663.0,227.1879,227.5331,227.1412,227.5238,6663.0
2022-09-20 14:10:00,243.93,243.93,243.42,243.69,3501.0,227.5797,227.5797,227.1039,227.3558,3501.0
2022-09-20 14:20:00,244.03,244.44,244.03,244.43,3253.0,227.673,228.0556,227.673,228.0462,3253.0
2022-09-20 14:30:00,244.28,244.28,243.85,243.85,3693.0,227.9063,227.9063,227.5051,227.5051,3693.0
2022-09-20 14:40:00,243.86,244.39,243.34,244.08,6520.0,227.5144,228.0089,227.0293,227.7197,6520.0
2022-09-20 14:50:00,244.04,244.4,243.81,244.31,3839.0,227.6824,228.0182,227.4678,227.9343,3839.0
2022-09-20 15:00:00,244.23,244.6,244.07,244.27,4470.0,227.8596,228.2048,227.7104,227.8969,4470.0
2022-09-20 15:10:00,244.21,244.52,244.14,244.31,4395.0,227.841,228.1302,227.7757,227.9343,4395.0
2022-09-20 15:20:00,244.53,244.97,244.47,244.87,4734.0,228.1395,228.55,228.0835,228.4567,4734.0
2022-09-20 15:30:00,244.79,245.52,244.45,245.52,5357.0,228.3821,229.0632,228.0649,229.0632,5357.0
2022-09-20 15:40:00,245.42,245.72,245.11,245.67,15635.0,228.9699,229.2498,228.6806,229.2031,15635.0
2022-09-20 15:50:00,245.66,245.68,244.63,244.97,43491.0,229.1938,229.2124,228.2328,228.55,43491.0
2022-09-21 09:30:00,246.48,246.61,245.75,246.07,13451.0,229.9588,230.0801,229.2777,229.5763,13451.0
2022-09-21 09:40:00,246.11,247.18,245.67,247.04,5739.0,229.6136,230.6119,229.2031,230.4813,5739.0
2022-09-21 09:50:00,247.04,247.42,246.87,247.42,2457.0,230.4813,230.8358,230.3227,230.8358,2457.0
2022-09-21 10:00:00,247.45,247.74,246.95,247.5,10941.0,230.8638,231.1344,230.3973,230.9104,10941.0
2022-09-21 10:10:00,247.75,247.86,247.4,247.67,3613.0,231.1437,231.2463,230.8171,231.0691,3613.0
2022-09-21 10:20:00,247.69,248.03,247.54,247.97,6430.0,231.0877,231.4049,230.9478,231.3489,6430.0
2022-09-21 10:30:00,247.87,247.87,247.31,247.32,5154.0,231.2556,231.2556,230.7332,230.7425,5154.0
2022-09-21 10:40:00,247.33,247.46,247.09,247.28,5419.0,230.7518,230.8731,230.5279,230.7052,5419.0
2022-09-21 10:50:00,247.25,247.56,246.98,247.03,3200.0,230.6772,230.9664,230.4253,230.4719,3200.0
2022-09-21 11:00:00,247.14,247.24,246.84,247.09,4868.0,230.5746,230.6679,230.2947,230.5279,4868.0
2022-09-21 11:10:00,247.16,247.34,247.03,247.08,2424.0,230.5932,230.7612,230.4719,230.5186,2424.0
2022-09-21 11:20:00,247.09,247.14,246.54,246.54,5577.0,230.5279,230.5746,230.0148,230.0148,5577.0
2022-09-21 11:30:00,246.54,246.77,246.34,246.58,5240.0,230.0148,230.2294,229.8282,230.0521,5240.0
2022-09-21 11:40:00,246.63,246.8,246.32,246.32,4340.0,230.0988,230.2574,229.8095,229.8095,4340.0
2022-09-21 11:50:00,246.43,246.5,246.22,246.45,2664.0,229.9122,229.9775,229.7162,229.9308,2664.0
2022-09-21 12:00:00,246.45,246.65,246.37,246.65,2563.0,229.9308,230.1174,229.8562,230.1174,2563.0
2022-09-21 12:10:00,246.61,247.01,246.58,246.83,2092.0,230.0801,230.4533,230.0521,230.2854,2092.0
2022-09-21 12:20:00,246.81,246.84,246.58,246.84,2296.0,230.2667,230.2947,230.0521,230.2947,2296.0
2022-09-21 12:30:00,246.89,246.92,246.6,246.6,4635.0,230.3413,230.3693,230.0708,230.0708,4635.0
2022-09-21 12:40:00,246.65,246.65,246.21,246.25,3900.0,230.1174,230.1174,229.7069,229.7442,3900.0
2022-09-21 12:50:00,246.16,246.23,245.7,245.94,4502.0,229.6603,229.7256,229.2311,229.455,4502.0
2022-09-21 13:00:00,245.98,246.2,245.98,246.09,1714.0,229.4923,229.6976,229.4923,229.595,1714.0
2022-09-21 13:10:00,246.1,246.26,246.01,246.03,4589.0,229.6043,229.7536,229.5203,229.539,4589.0
2022-09-21 13:20:00,246.08,246.24,246.01,246.24,2425.0,229.5856,229.7349,229.5203,229.7349,2425.0
2022-09-21 13:30:00,246.29,246.61,246.23,246.51,6141.0,229.7816,230.0801,229.7256,229.9868,6141.0
2022-09-21 13:40:00,246.52,246.52,246.11,246.22,2277.0,229.9961,229.9961,229.6136,229.7162,2277.0
2022-09-21 13:50:00,246.34,246.74,246.18,246.18,3193.0,229.8282,230.2014,229.6789,229.6789,3193.0
2022-09-21 14:00:00,243.68,244.69,242.6,244.23,4030.0,227.3465,228.2888,226.3389,227.8596,4030.0
2022-09-21 14:10:00,244.16,244.24,242.69,243.06,7399.0,227.7943,227.869,226.4229,226.7681,7399.0
2022-09-21 14:20:00,243.31,243.86,243.23,243.47,5004.0,227.0013,227.5144,226.9267,227.1506,5004.0
2022-09-21 14:30:00,243.33,245.89,243.03,245.17,7448.0,227.02,229.4084,226.7401,228.7366,7448.0
2022-09-21 14:40:00,244.98,247.73,244.8,245.93,4736.0,228.5594,231.125,228.3914,229.4457,4736.0
2022-09-21 14:50:00,245.9,247.19,245.46,246.76,6600.0,229.4177,230.6212,229.0072,230.22,6600.0
2022-09-21 15:00:00,246.98,246.98,245.66,245.66,4665.0,230.4253,230.4253,229.1938,229.1938,4665.0
2022-09-21 15:10:00,245.55,246.1,243.98,245.34,6349.0,229.0912,229.6043,227.6264,228.8952,6349.0
2022-09-21 15:20:00,245.06,245.33,243.56,243.7,11013.0,228.634,228.8859,227.2345,227.3652,11013.0
2022-09-21 15:30:00,243.45,243.91,242.49,242.5,12448.0,227.1319,227.5611,226.2363,226.2456,12448.0
2022-09-21 15:40:00,242.4,242.76,242.0,242.04,14385.0,226.1523,226.4882,225.7791,225.8164,14385.0
2022-09-21 15:50:00,242.11,242.65,241.4,241.4,41142.0,225.8817,226.3855,225.2193,225.2193,41142.0
2022-09-22 09:30:00,241.93,242.4,240.76,241.14,15753.0,225.7138,226.1523,224.6222,224.9767,15753.0
2022-09-22 09:40:00,241.01,241.11,239.64,240.75,14386.0,224.8555,224.9488,223.5773,224.6129,14386.0
2022-09-22 09:50:00,240.62,241.28,240.08,241.04,28806.0,224.4916,225.1074,223.9878,224.8835,28806.0
2022-09-22 10:00:00,240.68,241.05,239.24,240.45,8411.0,224.5476,224.8928,223.2041,224.333,8411.0
2022-09-22 10:10:00,240.3,241.09,240.07,240.26,5618.0,224.1931,224.9301,223.9785,224.1557,5618.0
2022-09-22 10:20:00,240.24,240.7,239.98,240.37,4627.0,224.1371,224.5662,223.8945,224.2584,4627.0
2022-09-22 10:30:00,240.48,240.66,239.65,240.42,9542.0,224.361,224.5289,223.5866,224.305,9542.0
2022-09-22 10:40:00,240.51,240.66,240.16,240.36,5347.0,224.389,224.5289,224.0624,224.249,5347.0
2022-09-22 10:50:00,240.28,240.28,239.31,239.35,3318.0,224.1744,224.1744,223.2694,223.3067,3318.0
2022-09-22 11:00:00,239.37,240.29,239.04,240.03,7041.0,223.3254,224.1837,223.0175,223.9411,7041.0
2022-09-22 11:10:00,240.14,240.21,239.12,239.12,4123.0,224.0438,224.1091,223.0921,223.0921,4123.0
2022-09-22 11:20:00,239.19,239.34,238.81,238.92,9175.0,223.1575,223.2974,222.8029,222.9056,9175.0
2022-09-22 11:30:00,238.95,240.01,238.85,240.01,5823.0,222.9335,223.9225,222.8402,223.9225,5823.0
2022-09-22 11:40:00,239.92,240.64,239.58,240.1,20680.0,223.8385,224.5103,223.5213,224.0065,20680.0
2022-09-22 11:50:00,240.07,240.48,239.91,240.25,10955.0,223.9785,224.361,223.8292,224.1464,10955.0
2022-09-22 12:00:00,240.23,240.81,240.18,240.72,7991.0,224.1277,224.6689,224.0811,224.5849,7991.0
2022-09-22 12:10:00,240.74,240.77,240.38,240.69,7087.0,224.6036,224.6315,224.2677,224.5569,7087.0
2022-09-22 12:20:00,240.69,241.09,240.33,240.44,7283.0,224.5569,224.9301,224.221,224.3237,7283.0
2022-09-22 12:30:00,240.24,240.33,239.76,239.97,7314.0,224.1371,224.221,223.6892,223.8852,7314.0
2022-09-22 12:40:00,240.02,240.3,239.8,240.01,4629.0,223.9318,224.1931,223.7266,223.9225,4629.0
2022-09-22 12:50:00,240.27,240.61,240.07,240.07,6298.0,224.1651,224.4823,223.9785,223.9785,6298.0
2022-09-22 13:00:00,240.1,240.16,239.89,239.89,4677.0,224.0065,224.0624,223.8105,223.8105,4677.0
2022-09-22 13:10:00,239.7,239.8,239.36,239.48,4050.0,223.6333,223.7266,223.3161,223.428,4050.0
2022-09-22 13:20:00,239.52,240.13,239.44,240.13,2173.0,223.4653,224.0344,223.3907,224.0344,2173.0
2022-09-22 13:30:00,240.09,240.21,239.75,239.85,11448.0,223.9971,224.1091,223.6799,223.7732,11448.0
2022-09-22 13:40:00,239.95,240.01,239.57,239.8,5041.0,223.8665,223.9225,223.512,223.7266,5041.0
2022-09-22 13:50:00,239.99,240.15,239.98,240.11,7052.0,223.9038,224.0531,223.8945,224.0158,7052.0
2022-09-22 14:00:00,240.17,240.17,239.4,239.4,4450.0,224.0718,224.0718,223.3534,223.3534,4450.0
2022-09-22 14:10:00,239.42,239.54,239.15,239.24,9275.0,223.372,223.484,223.1201,223.2041,9275.0
2022-09-22 14:20:00,239.22,239.22,238.93,239.05,19351.0,223.1854,223.1854,222.9149,223.0268,19351.0
2022-09-22 14:30:00,239.01,239.1,238.69,239.09,6751.0,222.9895,223.0735,222.691,223.0642,6751.0
2022-09-22 14:40:00,239.13,239.21,238.43,238.57,8034.0,223.1015,223.1761,222.4484,222.579,8034.0
2022-09-22 14:50:00,238.6,239.29,238.6,238.74,8473.0,222.607,223.2508,222.607,222.7376,8473.0
2022-09-22 15:00:00,238.86,239.68,238.86,239.6,20521.0,222.8496,223.6146,222.8496,223.54,20521.0
2022-09-22 15:10:00,239.61,240.23,239.45,239.45,13930.0,223.5493,224.1277,223.4,223.4,13930.0
2022-09-22 15:20:00,239.54,239.62,239.01,239.38,11929.0,223.484,223.5586,222.9895,223.3347,11929.0
2022-09-22 15:30:00,239.43,240.08,239.2,239.71,10163.0,223.3814,223.9878,223.1668,223.6426,10163.0
2022-09-22 15:40:00,239.56,240.49,239.55,240.27,10806.0,223.5027,224.3703,223.4933,224.1651,10806.0
2022-09-22 15:50:00,240.27,240.35,238.43,238.48,60543.0,224.1651,224.2397,222.4484,222.495,60543.0
2022-09-23 09:30:00,235.79,236.14,235.11,235.41,21492.0,219.9854,220.3119,219.3509,219.6308,21492.0
2022-09-23 09:40:00,235.61,237.0,235.6,236.43,9466.0,219.8174,221.1142,219.8081,220.5825,9466.0
2022-09-23 09:50:00,236.3,236.59,235.9,236.35,6997.0,220.4612,220.7317,220.088,220.5078,6997.0
2022-09-23 10:00:00,236.42,236.63,235.84,236.02,16095.0,220.5731,220.769,220.032,220.1999,16095.0
2022-09-23 10:10:00,235.88,236.35,234.92,236.12,20577.0,220.0693,220.5078,219.1737,220.2932,20577.0
2022-09-23 10:20:00,236.03,236.41,235.88,236.03,10591.0,220.2093,220.5638,220.0693,220.2093,10591.0
2022-09-23 10:30:00,236.06,236.23,235.05,235.52,27152.0,220.2373,220.3959,219.295,219.7334,27152.0
2022-09-23 10:40:00,235.59,235.67,235.37,235.51,12972.0,219.7988,219.8734,219.5935,219.7241,12972.0
2022-09-23 10:50:00,235.52,235.64,234.62,234.88,16426.0,219.7334,219.8454,218.8938,219.1363,16426.0
2022-09-23 11:00:00,234.88,235.49,234.81,235.34,5843.0,219.1363,219.7055,219.071,219.5655,5843.0
2022-09-23 11:10:00,235.32,235.51,235.17,235.45,7278.0,219.5469,219.7241,219.4069,219.6681,7278.0
2022-09-23 11:20:00,235.38,236.03,235.3,235.86,18135.0,219.6028,220.2093,219.5282,220.0507,18135.0
2022-09-23 11:30:00,235.84,236.01,234.8,234.8,9273.0,220.032,220.1906,219.0617,219.0617,9273.0
2022-09-23 11:40:00,234.81,234.91,234.15,234.57,8453.0,219.071,219.1643,218.4553,218.8471,8453.0
2022-09-23 11:50:00,234.63,234.92,234.59,234.92,10549.0,218.9031,219.1737,218.8658,219.1737,10549.0
2022-09-23 12:00:00,234.93,234.93,233.74,233.75,14270.0,219.183,219.183,218.0728,218.0821,14270.0
2022-09-23 12:10:00,233.78,234.25,233.67,234.25,15167.0,218.1101,218.5486,218.0075,218.5486,15167.0
2022-09-23 12:20:00,234.19,234.48,233.89,233.96,13766.0,218.4926,218.7632,218.2127,218.278,13766.0
2022-09-23 12:30:00,234.07,234.13,233.79,233.99,14650.0,218.3806,218.4366,218.1194,218.306,14650.0
2022-09-23 12:40:00,233.92,234.42,233.62,234.23,7648.0,218.2407,218.7072,217.9608,218.5299,7648.0
2022-09-23 12:50:00,234.23,234.52,234.07,234.46,15212.0,218.5299,218.8005,218.3806,218.7445,15212.0
2022-09-23 13:00:00,234.42,234.97,234.33,234.8,9018.0,218.7072,219.2203,218.6232,219.0617,9018.0
2022-09-23 13:10:00,234.75,235.08,234.65,235.05,5626.0,219.0151,219.3229,218.9218,219.295,5626.0
2022-09-23 13:20:00,235.07,235.09,234.28,234.31,4245.0,219.3136,219.3323,218.5766,218.6046,4245.0
2022-09-23 13:30:00,234.33,234.84,234.19,234.34,5908.0,218.6232,219.099,218.4926,218.6325,5908.0
2022-09-23 13:40:00,234.22,234.68,234.12,234.68,8192.0,218.5206,218.9498,218.4273,218.9498,8192.0
2022-09-23 13:50:00,234.66,235.02,234.62,234.9,9646.0,218.9311,219.267,218.8938,219.155,9646.0
2022-09-23 14:00:00,234.76,235.22,234.55,234.71,12439.0,219.0244,219.4536,218.8285,218.9777,12439.0
2022-09-23 14:10:00,234.78,234.79,234.09,234.21,13042.0,219.043,219.0524,218.3993,218.5113,13042.0
2022-09-23 14:20:00,234.26,234.68,234.24,234.63,10941.0,218.5579,218.9498,218.5392,218.9031,10941.0
2022-09-23 14:30:00,234.46,234.79,234.41,234.59,25860.0,218.7445,219.0524,218.6978,218.8658,25860.0
2022-09-23 14:40:00,234.52,234.6,234.06,234.27,8918.0,218.8005,218.8751,218.3713,218.5672,8918.0
2022-09-23 14:50:00,234.31,234.54,233.41,233.81,9730.0,218.6046,218.8191,217.7649,218.1381,9730.0
2022-09-23 15:00:00,233.89,235.74,233.79,235.67,31332.0,218.2127,219.9387,218.1194,219.8734,31332.0
2022-09-23 15:10:00,235.69,235.89,235.06,235.73,8303.0,219.8921,220.0786,219.3043,219.9294,8303.0
2022-09-23 15:20:00,235.73,235.9,235.29,235.58,6924.0,219.9294,220.088,219.5189,219.7894,6924.0
2022-09-23 15:30:00,235.66,236.26,235.66,236.22,20820.0,219.8641,220.4238,219.8641,220.3865,20820.0
2022-09-23 15:40:00,236.24,237.17,236.1,236.75,60096.0,220.4052,221.2729,220.2746,220.881,60096.0
2022-09-23 15:50:00,236.46,237.31,236.22,237.17,96414.0,220.6104,221.4035,220.3865,221.2729,96414.0
2022-09-26 09:30:00,235.29,236.44,234.79,236.12,18891.0,219.5189,220.5918,219.0524,220.2932,18891.0
2022-09-26 09:40:00,235.9,235.9,234.74,235.04,8259.0,220.088,220.088,219.0057,219.2856,8259.0
2022-09-26 09:50:00,234.81,235.61,234.81,235.15,6675.0,219.071,219.8174,219.071,219.3882,6675.0
2022-09-26 10:00:00,235.32,235.32,234.35,234.35,2954.0,219.5469,219.5469,218.6419,218.6419,2954.0
2022-09-26 10:10:00,234.31,235.88,234.03,235.77,4432.0,218.6046,220.0693,218.3433,219.9667,4432.0
2022-09-26 10:20:00,235.84,236.25,235.49,235.76,4794.0,220.032,220.4145,219.7055,219.9574,4794.0
2022-09-26 10:30:00,235.5,235.96,235.39,235.65,3828.0,219.7148,220.144,219.6122,219.8547,3828.0
2022-09-26 10:40:00,235.39,235.76,234.7,235.07,7806.0,219.6122,219.9574,218.9684,219.3136,7806.0
2022-09-26 10:50:00,234.94,234.95,234.43,234.8,4667.0,219.1923,219.2017,218.7165,219.0617,4667.0
2022-09-26 11:00:00,234.72,234.89,233.52,233.53,7849.0,218.9871,219.1457,217.8675,217.8768,7849.0
2022-09-26 11:10:00,233.38,233.62,233.01,233.01,4664.0,217.7369,217.9608,217.3917,217.3917,4664.0
2022-09-26 11:20:00,232.98,233.23,232.61,232.61,10313.0,217.3637,217.5969,217.0185,217.0185,10313.0
2022-09-26 11:30:00,232.67,233.3,232.66,233.22,9740.0,217.0745,217.6623,217.0651,217.5876,9740.0
2022-09-26 11:40:00,233.17,233.5,232.51,233.19,12262.0,217.541,217.8488,216.9252,217.5596,12262.0
2022-09-26 11:50:00,233.16,233.35,232.7,233.34,4529.0,217.5316,217.7089,217.1025,217.6996,4529.0
2022-09-26 12:00:00,233.11,233.11,232.11,232.66,6181.0,217.485,217.485,216.552,217.0651,6181.0
2022-09-26 12:10:00,232.55,232.79,232.34,232.47,7228.0,216.9625,217.1864,216.7666,216.8879,7228.0
2022-09-26 12:20:00,232.34,232.4,231.47,231.69,13086.0,216.7666,216.8226,215.9549,216.1602,13086.0
2022-09-26 12:30:00,231.53,231.57,231.0,231.2,4028.0,216.0109,216.0482,215.5164,215.703,4028.0
2022-09-26 12:40:00,231.33,231.75,231.09,231.75,2849.0,215.8243,216.2161,215.6004,216.2161,2849.0
2022-09-26 12:50:00,231.61,231.98,231.46,231.82,4109.0,216.0855,216.4307,215.9456,216.2815,4109.0
2022-09-26 13:00:00,231.83,231.83,230.97,231.05,4233.0,216.2908,216.2908,215.4884,215.5631,4233.0
2022-09-26 13:10:00,231.01,231.38,230.91,231.21,10802.0,215.5257,215.8709,215.4324,215.7123,10802.0
2022-09-26 13:20:00,231.37,231.37,230.85,230.97,9154.0,215.8616,215.8616,215.3765,215.4884,9154.0
2022-09-26 13:30:00,230.94,231.74,230.94,231.51,10521.0,215.4604,216.2068,215.4604,215.9922,10521.0
2022-09-26 13:40:00,231.57,231.62,231.03,231.14,24953.0,216.0482,216.0949,215.5444,215.647,24953.0
2022-09-26 13:50:00,231.12,231.64,230.54,230.54,5824.0,215.6284,216.1135,215.0872,215.0872,5824.0
2022-09-26 14:00:00,230.66,231.72,230.66,231.65,3961.0,215.1992,216.1882,215.1992,216.1228,3961.0
2022-09-26 14:10:00,231.51,231.7,231.34,231.49,3483.0,215.9922,216.1695,215.8336,215.9736,3483.0
2022-09-26 14:20:00,231.41,231.49,230.9,230.99,5695.0,215.8989,215.9736,215.4231,215.5071,5695.0
2022-09-26 14:30:00,230.93,231.29,230.83,231.29,12557.0,215.4511,215.787,215.3578,215.787,12557.0
2022-09-26 14:40:00,231.35,232.66,231.16,232.52,9400.0,215.843,217.0651,215.6657,216.9345,9400.0
2022-09-26 14:50:00,232.48,232.77,232.18,232.53,7250.0,216.8972,217.1678,216.6173,216.9439,7250.0
2022-09-26 15:00:00,232.54,233.12,232.48,233.04,8589.0,216.9532,217.4943,216.8972,217.4197,8589.0
2022-09-26 15:10:00,233.1,233.1,232.12,232.89,7699.0,217.4757,217.4757,216.5613,217.2797,7699.0
2022-09-26 15:20:00,232.58,232.74,231.93,232.23,7219.0,216.9905,217.1398,216.3841,216.664,7219.0
2022-09-26 15:30:00,232.15,232.66,231.91,232.35,10748.0,216.5893,217.0651,216.3654,216.7759,10748.0
2022-09-26 15:40:00,232.37,232.91,232.22,232.72,26624.0,216.7946,217.2984,216.6546,217.1211,26624.0
2022-09-26 15:50:00,232.69,233.53,231.25,231.6,112529.0,217.0931,217.8768,215.7497,216.0762,112529.0
2022-09-27 09:30:00,234.28,235.46,233.43,235.29,21601.0,218.5766,219.6775,217.7835,219.5189,21601.0
2022-09-27 09:40:00,235.2,235.87,233.82,233.82,5049.0,219.4349,220.06,218.1474,218.1474,5049.0
2022-09-27 09:50:00,233.99,234.95,233.82,234.52,9146.0,218.306,219.2017,218.1474,218.8005,9146.0
2022-09-27 10:00:00,234.33,234.49,232.0,232.17,4900.0,218.6232,218.7725,216.4494,216.608,4900.0
2022-09-27 10:10:00,232.01,232.74,232.01,232.11,5183.0,216.4587,217.1398,216.4587,216.552,5183.0
2022-09-27 10:20:00,232.45,233.17,232.42,232.79,2073.0,216.8692,217.541,216.8412,217.1864,2073.0
2022-09-27 10:30:00,232.89,233.87,232.89,233.47,4453.0,217.2797,218.194,217.2797,217.8209,4453.0
2022-09-27 10:40:00,233.72,234.54,233.62,234.47,1450.0,218.0541,218.8191,217.9608,218.7538,1450.0
2022-09-27 10:50:00,234.05,234.49,234.02,234.36,9060.0,218.362,218.7725,218.334,218.6512,9060.0
2022-09-27 11:00:00,234.37,234.44,233.75,233.97,3981.0,218.6605,218.7258,218.0821,218.2873,3981.0
2022-09-27 11:10:00,234.03,234.03,232.99,233.38,8764.0,218.3433,218.3433,217.373,217.7369,8764.0
2022-09-27 11:20:00,233.17,233.21,231.41,231.7,7271.0,217.541,217.5783,215.8989,216.1695,7271.0
2022-09-27 11:30:00,231.83,232.28,231.83,232.05,7895.0,216.2908,216.7106,216.2908,216.496,7895.0
2022-09-27 11:40:00,232.0,232.39,231.87,231.91,8554.0,216.4494,216.8132,216.3281,216.3654,8554.0
2022-09-27 11:50:00,231.9,232.03,230.54,230.77,16213.0,216.3561,216.4774,215.0872,215.3018,16213.0
2022-09-27 12:00:00,230.64,230.95,229.98,230.19,11837.0,215.1805,215.4698,214.5648,214.7607,11837.0
2022-09-27 12:10:00,230.04,230.04,229.25,229.25,8196.0,214.6208,214.6208,213.8837,213.8837,8196.0
2022-09-27 12:20:00,229.16,229.78,229.07,229.41,6684.0,213.7997,214.3782,213.7158,214.033,6684.0
2022-09-27 12:30:00,229.36,229.99,229.13,229.24,19099.0,213.9863,214.5741,213.7718,213.8744,19099.0
2022-09-27 12:40:00,229.19,229.65,229.13,229.56,11795.0,213.8277,214.2569,213.7718,214.1729,11795.0
2022-09-27 12:50:00,229.38,229.76,228.81,229.49,7680.0,214.005,214.3595,213.4732,214.1076,7680.0
2022-09-27 13:00:00,229.29,229.41,228.65,228.89,15898.0,213.921,214.033,213.3239,213.5478,15898.0
2022-09-27 13:10:00,228.88,229.06,228.61,228.79,11814.0,213.5385,213.7065,213.2866,213.4545,11814.0
2022-09-27 13:20:00,228.82,228.92,228.38,228.57,15152.0,213.4825,213.5758,213.072,213.2493,15152.0
2022-09-27 13:30:00,228.57,229.35,228.57,228.73,6887.0,213.2493,213.977,213.2493,213.3986,6887.0
2022-09-27 13:40:00,228.68,228.76,228.36,228.61,8426.0,213.3519,213.4266,213.0534,213.2866,8426.0
2022-09-27 13:50:00,228.58,228.87,228.38,228.87,16752.0,213.2586,213.5292,213.072,213.5292,16752.0
2022-09-27 14:00:00,228.93,229.5,228.93,229.35,4574.0,213.5852,214.117,213.5852,213.977,4574.0
2022-09-27 14:10:00,229.22,229.41,229.05,229.3,9754.0,213.8557,214.033,213.6971,213.9304,9754.0
2022-09-27 14:20:00,229.12,229.75,229.12,229.69,9870.0,213.7624,214.3502,213.7624,214.2942,9870.0
2022-09-27 14:30:00,229.59,230.13,229.31,230.13,7808.0,214.2009,214.7047,213.9397,214.7047,7808.0
2022-09-27 14:40:00,230.19,230.77,229.88,230.77,13204.0,214.7607,215.3018,214.4715,215.3018,13204.0
2022-09-27 14:50:00,230.68,230.75,230.34,230.34,9678.0,215.2179,215.2832,214.9007,214.9007,9678.0
2022-09-27 15:00:00,230.3,230.36,229.79,230.34,12079.0,214.8633,214.9193,214.3875,214.9007,12079.0
2022-09-27 15:10:00,230.34,230.45,229.71,230.42,16864.0,214.9007,215.0033,214.3129,214.9753,16864.0
2022-09-27 15:20:00,230.34,230.53,230.12,230.29,11485.0,214.9007,215.0779,214.6954,214.854,11485.0
2022-09-27 15:30:00,230.33,230.33,229.63,229.84,15205.0,214.8913,214.8913,214.2382,214.4342,15205.0
2022-09-27 15:40:00,229.76,230.56,229.71,230.53,31221.0,214.3595,215.1059,214.3129,215.0779,31221.0
2022-09-27 15:50:00,230.52,231.32,230.52,230.74,81338.0,215.0686,215.815,215.0686,215.2738,81338.0
2022-09-28 09:30:00,232.31,232.31,231.09,231.66,20896.0,216.7386,216.7386,215.6004,216.1322,20896.0
2022-09-28 09:40:00,231.59,232.36,231.31,231.77,8776.0,216.0669,216.7853,215.8056,216.2348,8776.0
2022-09-28 09:50:00,231.41,232.11,231.41,231.93,4577.0,215.8989,216.552,215.8989,216.3841,4577.0
2022-09-28 10:00:00,232.0,232.77,231.03,231.03,6432.0,216.4494,217.1678,215.5444,215.5444,6432.0
2022-09-28 10:10:00,231.0,231.76,230.93,231.34,13922.0,215.5164,216.2255,215.4511,215.8336,13922.0
2022-09-28 10:20:00,231.45,232.46,231.43,232.45,9590.0,215.9363,216.8786,215.9176,216.8692,9590.0
2022-09-28 10:30:00,232.42,232.42,231.85,232.01,4023.0,216.8412,216.8412,216.3094,216.4587,4023.0
2022-09-28 10:40:00,231.58,232.67,231.58,232.32,4696.0,216.0575,217.0745,216.0575,216.7479,4696.0
2022-09-28 10:50:00,232.17,232.37,231.69,232.02,3393.0,216.608,216.7946,216.1602,216.468,3393.0
2022-09-28 11:00:00,231.86,232.39,231.64,231.74,9169.0,216.3188,216.8132,216.1135,216.2068,9169.0
2022-09-28 11:10:00,231.86,232.42,231.7,232.02,4185.0,216.3188,216.8412,216.1695,216.468,4185.0
2022-09-28 11:20:00,232.3,233.25,232.3,232.7,7872.0,216.7293,217.6156,216.7293,217.1025,7872.0
2022-09-28 11:30:00,232.66,232.77,232.25,232.32,5171.0,217.0651,217.1678,216.6826,216.7479,5171.0
2022-09-28 11:40:00,232.31,232.91,232.16,232.85,4892.0,216.7386,217.2984,216.5987,217.2424,4892.0
2022-09-28 11:50:00,232.93,233.42,232.84,232.98,5034.0,217.3171,217.7742,217.2331,217.3637,5034.0
2022-09-28 12:00:00,233.12,233.98,233.0,233.74,20226.0,217.4943,218.2967,217.3824,218.0728,20226.0
2022-09-28 12:10:00,233.73,234.26,233.67,234.26,5822.0,218.0634,218.5579,218.0075,218.5579,5822.0
2022-09-28 12:20:00,234.32,234.33,233.66,233.7,14874.0,218.6139,218.6232,217.9981,218.0354,14874.0
2022-09-28 12:30:00,233.61,233.61,232.93,232.95,6903.0,217.9515,217.9515,217.3171,217.3357,6903.0
2022-09-28 12:40:00,233.0,233.99,233.0,233.73,5450.0,217.3824,218.306,217.3824,218.0634,5450.0
2022-09-28 12:50:00,233.72,233.83,233.47,233.81,10202.0,218.0541,218.1567,217.8209,218.1381,10202.0
2022-09-28 13:00:00,233.79,234.11,233.45,234.11,8272.0,218.1194,218.418,217.8022,218.418,8272.0
2022-09-28 13:10:00,234.01,234.29,233.83,234.2,9245.0,218.3247,218.5859,218.1567,218.5019,9245.0
2022-09-28 13:20:00,234.22,234.46,233.95,234.05,6467.0,218.5206,218.7445,218.2687,218.362,6467.0
2022-09-28 13:30:00,233.97,234.36,233.9,234.22,8324.0,218.2873,218.6512,218.222,218.5206,8324.0
2022-09-28 13:40:00,234.35,234.46,233.79,233.85,8864.0,218.6419,218.7445,218.1194,218.1754,8864.0
2022-09-28 13:50:00,233.84,234.04,233.77,233.82,8527.0,218.1661,218.3527,218.1007,218.1474,8527.0
2022-09-28 14:00:00,233.93,234.07,233.64,233.92,9776.0,218.25,218.3806,217.9795,218.2407,9776.0
2022-09-28 14:10:00,233.93,233.96,233.45,233.74,7363.0,218.25,218.278,217.8022,218.0728,7363.0
2022-09-28 14:20:00,233.7,233.7,233.24,233.63,5465.0,218.0354,218.0354,217.6063,217.9701,5465.0
2022-09-28 14:30:00,233.7,234.14,233.7,234.08,4633.0,218.0354,218.4459,218.0354,218.39,4633.0
2022-09-28 14:40:00,233.83,234.06,233.64,234.01,6022.0,218.1567,218.3713,217.9795,218.3247,6022.0
2022-09-28 14:50:00,234.1,234.37,234.07,234.22,6457.0,218.4086,218.6605,218.3806,218.5206,6457.0
2022-09-28 15:00:00,234.2,235.4,234.18,235.31,11077.0,218.5019,219.6215,218.4833,219.5375,11077.0
2022-09-28 15:10:00,235.14,235.48,234.97,234.98,14734.0,219.3789,219.6961,219.2203,219.2296,14734.0
2022-09-28 15:20:00,235.06,235.56,234.95,235.45,15059.0,219.3043,219.7708,219.2017,219.6681,15059.0
2022-09-28 15:30:00,235.45,236.06,235.45,235.76,22022.0,219.6681,220.2373,219.6681,219.9574,22022.0
2022-09-28 15:40:00,235.78,236.49,235.78,236.35,23708.0,219.976,220.6384,219.976,220.5078,23708.0
2022-09-28 15:50:00,236.3,236.3,234.9,234.93,54764.0,220.4612,220.4612,219.155,219.183,54764.0
2022-09-29 09:30:00,232.81,233.9,231.24,231.79,26958.0,217.2051,218.222,215.7403,216.2535,26958.0
2022-09-29 09:40:00,232.02,232.22,230.71,231.11,16209.0,216.468,216.6546,215.2459,215.619,16209.0
2022-09-29 09:50:00,230.84,231.42,230.59,231.13,13005.0,215.3671,215.9083,215.1339,215.6377,13005.0
2022-09-29 10:00:00,231.23,231.23,230.38,230.71,14953.0,215.731,215.731,214.938,215.2459,14953.0
2022-09-29 10:10:00,230.57,230.83,229.35,229.5,15418.0,215.1152,215.3578,213.977,214.117,15418.0
2022-09-29 10:20:00,229.59,230.49,229.58,230.49,12235.0,214.2009,215.0406,214.1916,215.0406,12235.0
2022-09-29 10:30:00,230.52,230.52,229.22,229.38,16116.0,215.0686,215.0686,213.8557,214.005,16116.0
2022-09-29 10:40:00,229.3,230.08,229.29,229.96,5429.0,213.9304,214.6581,213.921,214.5461,5429.0
2022-09-29 10:50:00,230.12,230.55,229.98,230.22,8250.0,214.6954,215.0966,214.5648,214.7887,8250.0
2022-09-29 11:00:00,230.21,231.44,230.07,231.44,9964.0,214.7794,215.9269,214.6488,215.9269,9964.0
2022-09-29 11:10:00,231.39,231.44,230.42,230.56,5963.0,215.8803,215.9269,214.9753,215.1059,5963.0
2022-09-29 11:20:00,230.34,230.81,230.04,230.72,13320.0,214.9007,215.3392,214.6208,215.2552,13320.0
2022-09-29 11:30:00,230.84,231.37,230.47,231.26,14548.0,215.3671,215.8616,215.0219,215.759,14548.0
2022-09-29 11:40:00,231.29,232.04,231.22,231.86,12492.0,215.787,216.4867,215.7217,216.3188,12492.0
2022-09-29 11:50:00,231.8,232.28,231.76,231.87,12177.0,216.2628,216.7106,216.2255,216.3281,12177.0
2022-09-29 12:00:00,231.91,232.13,231.4,232.13,19054.0,216.3654,216.5707,215.8896,216.5707,19054.0
2022-09-29 12:10:00,232.19,232.24,231.38,231.42,4470.0,216.6267,216.6733,215.8709,215.9083,4470.0
2022-09-29 12:20:00,231.43,231.44,230.86,231.2,9500.0,215.9176,215.9269,215.3858,215.703,9500.0
2022-09-29 12:30:00,231.24,231.45,231.12,231.4,4859.0,215.7403,215.9363,215.6284,215.8896,4859.0
2022-09-29 12:40:00,231.24,231.29,230.94,230.95,3489.0,215.7403,215.787,215.4604,215.4698,3489.0
2022-09-29 12:50:00,230.79,230.96,230.33,230.68,11577.0,215.3205,215.4791,214.8913,215.2179,11577.0
2022-09-29 13:00:00,230.56,230.56,229.97,229.97,4904.0,215.1059,215.1059,214.5555,214.5555,4904.0
2022-09-29 13:10:00,229.98,230.33,229.91,230.29,13654.0,214.5648,214.8913,214.4995,214.854,13654.0
2022-09-29 13:20:00,230.24,230.53,230.01,230.01,7301.0,214.8074,215.0779,214.5928,214.5928,7301.0
2022-09-29 13:30:00,230.1,230.94,230.09,230.72,14823.0,214.6767,215.4604,214.6674,215.2552,14823.0
2022-09-29 13:40:00,230.7,230.74,230.38,230.65,5258.0,215.2365,215.2738,214.938,215.1899,5258.0
2022-09-29 13:50:00,230.73,230.73,230.19,230.2,7752.0,215.2645,215.2645,214.7607,214.77,7752.0
2022-09-29 14:00:00,230.18,230.36,229.92,230.19,19855.0,214.7514,214.9193,214.5088,214.7607,19855.0
2022-09-29 14:10:00,230.37,230.45,229.84,230.03,7066.0,214.9286,215.0033,214.4342,214.6114,7066.0
2022-09-29 14:20:00,229.98,230.47,229.78,230.45,5774.0,214.5648,215.0219,214.3782,215.0033,5774.0
2022-09-29 14:30:00,230.41,230.88,230.15,230.71,5930.0,214.966,215.4045,214.7234,215.2459,5930.0
2022-09-29 14:40:00,230.74,230.79,230.35,230.5,6888.0,215.2738,215.3205,214.91,215.0499,6888.0
2022-09-29 14:50:00,230.23,230.23,229.77,229.8,5817.0,214.798,214.798,214.3689,214.3969,5817.0
2022-09-29 15:00:00,229.74,230.39,229.7,230.23,19155.0,214.3409,214.9473,214.3036,214.798,19155.0
2022-09-29 15:10:00,230.26,231.47,230.25,231.41,21273.0,214.826,215.9549,214.8167,215.8989,21273.0
2022-09-29 15:20:00,231.41,231.62,231.08,231.21,36322.0,215.8989,216.0949,215.5911,215.7123,36322.0
2022-09-29 15:30:00,231.16,232.58,231.16,232.3,24680.0,215.6657,216.9905,215.6657,216.7293,24680.0
2022-09-29 15:40:00,232.37,232.4,231.82,232.16,33412.0,216.7946,216.8226,216.2815,216.5987,33412.0
2022-09-29 15:50:00,232.16,232.55,231.69,231.97,110857.0,216.5987,216.9625,216.1602,216.4214,110857.0
2022-09-30 09:30:00,231.39,231.75,230.5,231.07,24881.0,217.383,217.7212,216.5469,217.0824,24881.0
2022-09-30 09:40:00,231.09,232.42,230.99,231.77,18155.0,217.1011,218.3506,217.0072,217.74,18155.0
2022-09-30 09:50:00,231.78,233.89,231.63,233.36,16949.0,217.7494,219.7317,217.6085,219.2337,16949.0
2022-09-30 10:00:00,233.53,233.53,232.58,232.73,6251.0,219.3934,219.3934,218.501,218.6419,6251.0
2022-09-30 10:10:00,232.64,233.3,232.13,233.3,10215.0,218.5573,219.1774,218.0782,219.1774,10215.0
2022-09-30 10:20:00,233.32,233.49,232.63,233.35,7042.0,219.1962,219.3559,218.5479,219.2243,7042.0
2022-09-30 10:30:00,233.52,234.54,233.51,234.25,13100.0,219.384,220.3423,219.3747,220.0699,13100.0
2022-09-30 10:40:00,234.29,234.32,233.75,233.98,8847.0,220.1074,220.1356,219.6001,219.8162,8847.0
2022-09-30 10:50:00,234.0,234.59,234.0,234.31,6166.0,219.835,220.3893,219.835,220.1262,6166.0
2022-09-30 11:00:00,234.5,235.01,233.75,234.99,9433.0,220.3047,220.7839,219.6001,220.7651,9433.0
2022-09-30 11:10:00,235.0,235.29,234.95,235.16,5280.0,220.7745,221.0469,220.7275,220.9248,5280.0
2022-09-30 11:20:00,235.26,235.72,235.08,235.16,14968.0,221.0187,221.4509,220.8496,220.9248,14968.0
2022-09-30 11:30:00,235.04,235.2,233.96,234.03,11698.0,220.812,220.9624,219.7974,219.8632,11698.0
2022-09-30 11:40:00,233.97,234.14,233.42,233.68,14996.0,219.8068,219.9665,219.2901,219.5344,14996.0
2022-09-30 11:50:00,233.66,233.68,233.1,233.36,12918.0,219.5156,219.5344,218.9895,219.2337,12918.0
2022-09-30 12:00:00,233.27,233.27,232.59,232.69,7126.0,219.1492,219.1492,218.5103,218.6043,7126.0
2022-09-30 12:10:00,232.68,233.29,232.55,233.29,14301.0,218.5949,219.168,218.4728,219.168,14301.0
2022-09-30 12:20:00,233.28,233.7,232.77,233.29,8773.0,219.1586,219.5532,218.6794,219.168,8773.0
2022-09-30 12:30:00,233.35,233.88,233.35,233.86,8034.0,219.2243,219.7223,219.2243,219.7035,8034.0
2022-09-30 12:40:00,233.82,234.05,233.74,234.05,4487.0,219.6659,219.882,219.5907,219.882,4487.0
2022-09-30 12:50:00,234.07,234.14,233.71,233.85,5142.0,219.9008,219.9665,219.5625,219.6941,5142.0
2022-09-30 13:00:00,233.83,234.19,233.49,234.11,5033.0,219.6753,220.0135,219.3559,219.9383,5033.0
2022-09-30 13:10:00,234.14,234.31,233.73,233.73,4396.0,219.9665,220.1262,219.5813,219.5813,4396.0
2022-09-30 13:20:00,233.75,233.95,233.36,233.7,6573.0,219.6001,219.788,219.2337,219.5532,6573.0
2022-09-30 13:30:00,233.75,233.85,232.84,232.99,7102.0,219.6001,219.6941,218.7452,218.8861,7102.0
2022-09-30 13:40:00,232.87,232.87,232.48,232.55,5011.0,218.7734,218.7734,218.407,218.4728,5011.0
2022-09-30 13:50:00,232.47,233.14,232.45,233.02,7980.0,218.3976,219.0271,218.3788,218.9143,7980.0
2022-09-30 14:00:00,232.89,232.89,232.4,232.64,6861.0,218.7922,218.7922,218.3318,218.5573,6861.0
2022-09-30 14:10:00,232.74,233.38,232.74,232.88,5526.0,218.6513,219.2525,218.6513,218.7828,5526.0
2022-09-30 14:20:00,232.96,233.11,232.41,232.74,9552.0,218.8579,218.9989,218.3412,218.6513,9552.0
2022-09-30 14:30:00,232.86,233.13,232.66,232.92,13985.0,218.764,219.0177,218.5761,218.8204,13985.0
2022-09-30 14:40:00,232.8,232.92,232.26,232.7,8715.0,218.7076,218.8204,218.2003,218.6137,8715.0
2022-09-30 14:50:00,232.74,232.96,232.39,232.72,9095.0,218.6513,218.8579,218.3225,218.6325,9095.0
2022-09-30 15:00:00,232.67,233.77,232.64,233.26,12446.0,218.5855,219.6189,218.5573,219.1398,12446.0
2022-09-30 15:10:00,233.21,233.61,232.71,233.22,16089.0,219.0928,219.4686,218.6231,219.1022,16089.0
2022-09-30 15:20:00,233.16,233.77,232.86,233.76,23371.0,219.0458,219.6189,218.764,219.6095,23371.0
2022-09-30 15:30:00,233.85,234.2,233.51,233.91,71952.0,219.6941,220.0229,219.3747,219.7504,71952.0
2022-09-30 15:40:00,233.89,234.93,233.83,234.57,82050.0,219.7317,220.7087,219.6753,220.3705,82050.0
2022-09-30 15:50:00,234.47,234.47,232.84,232.96,142123.0,220.2765,220.2765,218.7452,218.8579,142123.0
2022-10-03 09:30:00,234.91,235.55,233.29,234.14,23455.0,220.6899,221.2912,219.168,219.9665,23455.0
2022-10-03 09:40:00,234.11,235.93,233.58,235.75,6349.0,219.9383,221.6482,219.4404,221.4791,6349.0
2022-10-03 09:50:00,235.75,235.87,234.72,234.86,13743.0,221.4791,221.5918,220.5114,220.6429,13743.0
2022-10-03 10:00:00,234.94,236.75,234.94,236.09,8287.0,220.7181,222.4185,220.7181,221.7985,8287.0
2022-10-03 10:10:00,236.15,236.91,236.14,236.49,4963.0,221.8548,222.5688,221.8454,222.1743,4963.0
2022-10-03 10:20:00,236.5,237.39,236.35,236.81,8263.0,222.1837,223.0198,222.0427,222.4749,8263.0
2022-10-03 10:30:00,236.95,236.96,236.53,236.74,9571.0,222.6064,222.6158,222.2118,222.4091,9571.0
2022-10-03 10:40:00,236.72,237.32,236.59,237.32,4454.0,222.3903,222.954,222.2682,222.954,4454.0
2022-10-03 10:50:00,237.34,238.15,237.33,237.82,12584.0,222.9728,223.7338,222.9634,223.4238,12584.0
2022-10-03 11:00:00,237.8,238.03,237.54,238.03,4732.0,223.405,223.621,223.1607,223.621,4732.0
2022-10-03 11:10:00,238.14,238.28,237.67,237.89,5892.0,223.7244,223.8559,223.2828,223.4895,5892.0
2022-10-03 11:20:00,237.82,237.87,237.22,237.23,5921.0,223.4238,223.4707,222.8601,222.8695,5921.0
2022-10-03 11:30:00,237.3,237.41,236.75,236.97,8953.0,222.9352,223.0386,222.4185,222.6252,8953.0
2022-10-03 11:40:00,237.02,237.54,236.59,237.54,5698.0,222.6722,223.1607,222.2682,223.1607,5698.0
2022-10-03 11:50:00,237.61,237.62,237.04,237.29,5216.0,223.2265,223.2359,222.691,222.9258,5216.0
2022-10-03 12:00:00,237.09,237.93,237.08,237.88,4277.0,222.7379,223.5271,222.7285,223.4801,4277.0
2022-10-03 12:10:00,237.88,238.08,237.67,237.89,7425.0,223.4801,223.668,223.2828,223.4895,7425.0
2022-10-03 12:20:00,237.93,238.01,237.3,237.41,7238.0,223.5271,223.6023,222.9352,223.0386,7238.0
2022-10-03 12:30:00,237.28,237.72,237.11,237.48,14589.0,222.9164,223.3298,222.7567,223.1043,14589.0
2022-10-03 12:40:00,237.59,237.59,236.82,236.9,4633.0,223.2077,223.2077,222.4843,222.5594,4633.0
2022-10-03 12:50:00,236.81,237.39,236.5,237.39,6869.0,222.4749,223.0198,222.1837,223.0198,6869.0
2022-10-03 13:00:00,237.51,237.65,237.25,237.64,6391.0,223.1325,223.264,222.8883,223.2546,6391.0
2022-10-03 13:10:00,237.67,238.01,237.63,238.0,2653.0,223.2828,223.6023,223.2453,223.5929,2653.0
2022-10-03 13:20:00,237.91,238.46,237.91,238.17,6663.0,223.5083,224.025,223.5083,223.7526,6663.0
2022-10-03 13:30:00,238.2,238.71,238.13,238.3,8101.0,223.7807,224.2599,223.715,223.8747,8101.0
2022-10-03 13:40:00,238.28,238.5,238.23,238.38,8189.0,223.8559,224.0626,223.8089,223.9499,8189.0
2022-10-03 13:50:00,238.37,238.83,238.32,238.73,5414.0,223.9405,224.3726,223.8935,224.2787,5414.0
2022-10-03 14:00:00,238.8,239.34,238.73,239.04,8325.0,224.3444,224.8517,224.2787,224.5699,8325.0
2022-10-03 14:10:00,239.09,239.32,239.02,239.25,5037.0,224.6169,224.833,224.5511,224.7672,5037.0
2022-10-03 14:20:00,239.17,239.55,239.02,239.47,13937.0,224.692,225.049,224.5511,224.9739,13937.0
2022-10-03 14:30:00,239.37,239.58,239.33,239.58,6438.0,224.8799,225.0772,224.8423,225.0772,6438.0
2022-10-03 14:40:00,239.58,240.0,239.58,239.86,14221.0,225.0772,225.4718,225.0772,225.3403,14221.0
2022-10-03 14:50:00,239.94,240.22,239.91,239.96,11304.0,225.4154,225.6785,225.3872,225.4342,11304.0
2022-10-03 15:00:00,239.92,240.05,239.49,239.69,13166.0,225.3966,225.5188,224.9927,225.1806,13166.0
2022-10-03 15:10:00,239.72,239.72,239.09,239.28,13723.0,225.2087,225.2087,224.6169,224.7954,13723.0
2022-10-03 15:20:00,239.13,239.63,239.13,239.4,16466.0,224.6545,225.1242,224.6545,224.9081,16466.0
2022-10-03 15:30:00,239.36,239.59,238.99,239.13,19352.0,224.8705,225.0866,224.5229,224.6545,19352.0
2022-10-03 15:40:00,239.13,239.25,238.66,238.82,26296.0,224.6545,224.7672,224.2129,224.3632,26296.0
2022-10-03 15:50:00,238.84,238.96,238.06,238.23,83180.0,224.382,224.4947,223.6492,223.8089,83180.0
2022-10-04 09:30:00,241.44,243.58,240.79,243.44,30471.0,226.8246,228.8351,226.214,228.7035,30471.0
2022-10-04 09:40:00,243.44,244.02,242.79,242.94,18854.0,228.7035,229.2484,228.0929,228.2338,18854.0
2022-10-04 09:50:00,243.0,244.12,243.0,243.82,8681.0,228.2902,229.3424,228.2902,229.0605,8681.0
2022-10-04 10:00:00,243.9,244.61,243.79,243.87,16296.0,229.1357,229.8027,229.0324,229.1075,16296.0
2022-10-04 10:10:00,243.77,244.58,243.54,244.39,20409.0,229.0136,229.7745,228.7975,229.596,20409.0
2022-10-04 10:20:00,244.43,245.29,244.29,244.91,8370.0,229.6336,230.4416,229.5021,230.0846,8370.0
2022-10-04 10:30:00,244.89,245.64,244.88,245.17,7682.0,230.0658,230.7704,230.0564,230.3288,7682.0
2022-10-04 10:40:00,245.26,245.55,244.81,245.38,9881.0,230.4134,230.6858,229.9906,230.5261,9881.0
2022-10-04 10:50:00,245.41,246.32,244.9,246.31,10034.0,230.5543,231.4092,230.0752,231.3998,10034.0
2022-10-04 11:00:00,246.29,246.48,246.0,246.32,15633.0,231.381,231.5595,231.1086,231.4092,15633.0
2022-10-04 11:10:00,246.17,246.71,245.78,246.49,9281.0,231.2683,231.7756,230.9019,231.5689,9281.0
2022-10-04 11:20:00,246.49,247.25,246.37,247.1,10005.0,231.5689,232.2829,231.4562,232.142,10005.0
2022-10-04 11:30:00,247.08,247.14,246.2,246.3,13856.0,232.1232,232.1796,231.2965,231.3904,13856.0
2022-10-04 11:40:00,246.35,246.57,245.79,245.97,19361.0,231.4374,231.6441,230.9113,231.0804,19361.0
2022-10-04 11:50:00,246.0,246.34,245.87,245.94,9228.0,231.1086,231.428,230.9865,231.0522,9228.0
2022-10-04 12:00:00,245.91,246.24,245.84,246.04,9190.0,231.024,231.3341,230.9583,231.1462,9190.0
2022-10-04 12:10:00,245.99,246.43,245.69,245.71,10384.0,231.0992,231.5126,230.8173,230.8361,10384.0
2022-10-04 12:20:00,245.65,245.84,245.19,245.57,20726.0,230.7798,230.9583,230.3476,230.7046,20726.0
2022-10-04 12:30:00,245.54,246.01,245.49,246.01,13174.0,230.6764,231.118,230.6295,231.118,13174.0
2022-10-04 12:40:00,246.0,246.0,245.17,245.31,7798.0,231.1086,231.1086,230.3288,230.4604,7798.0
2022-10-04 12:50:00,245.31,245.52,245.09,245.52,7143.0,230.4604,230.6576,230.2537,230.6576,7143.0
2022-10-04 13:00:00,245.59,246.02,245.58,245.84,6471.0,230.7234,231.1274,230.714,230.9583,6471.0
2022-10-04 13:10:00,245.9,246.07,245.26,245.3,5935.0,231.0146,231.1743,230.4134,230.451,5935.0
2022-10-04 13:20:00,245.15,245.91,245.14,245.81,6740.0,230.31,231.024,230.3006,230.9301,6740.0
2022-10-04 13:30:00,245.78,246.81,245.76,246.75,16029.0,230.9019,231.8695,230.8831,231.8132,16029.0
2022-10-04 13:40:00,246.73,247.09,246.72,246.93,14374.0,231.7944,232.1326,231.785,231.9823,14374.0
2022-10-04 13:50:00,246.74,247.41,246.73,247.23,8635.0,231.8038,232.4332,231.7944,232.2641,8635.0
2022-10-04 14:00:00,247.13,247.78,246.99,247.6,10892.0,232.1702,232.7808,232.0387,232.6117,10892.0
2022-10-04 14:10:00,247.75,247.82,247.16,247.21,5531.0,232.7526,232.8184,232.1984,232.2453,5531.0
2022-10-04 14:20:00,247.19,247.78,247.06,247.08,9260.0,232.2265,232.7808,232.1044,232.1232,9260.0
2022-10-04 14:30:00,247.12,247.82,247.12,247.59,17335.0,232.1608,232.8184,232.1608,232.6023,17335.0
2022-10-04 14:40:00,247.62,248.42,247.6,248.39,23313.0,232.6305,233.3821,232.6117,233.3539,23313.0
2022-10-04 14:50:00,248.42,248.81,248.42,248.45,24901.0,233.3821,233.7485,233.3821,233.4103,24901.0
2022-10-04 15:00:00,248.43,248.58,248.17,248.21,15765.0,233.3915,233.5324,233.1472,233.1848,15765.0
2022-10-04 15:10:00,248.17,248.48,247.47,248.29,13331.0,233.1472,233.4385,232.4896,233.26,13331.0
2022-10-04 15:20:00,248.2,248.59,248.08,248.4,14838.0,233.1754,233.5418,233.0627,233.3633,14838.0
2022-10-04 15:30:00,248.35,248.35,247.22,247.66,19376.0,233.3163,233.3163,232.2547,232.6681,19376.0
2022-10-04 15:40:00,247.62,248.03,247.45,247.92,25370.0,232.6305,233.0157,232.4708,232.9124,25370.0
2022-10-04 15:50:00,247.92,248.32,247.5,248.07,119276.0,232.9124,233.2881,232.5178,233.0533,119276.0
2022-10-05 09:30:00,245.66,246.34,244.55,245.27,17699.0,230.7892,231.428,229.7464,230.4228,17699.0
2022-10-05 09:40:00,245.27,245.57,244.08,244.83,13323.0,230.4228,230.7046,229.3048,230.0094,13323.0
2022-10-05 09:50:00,244.55,244.77,243.92,244.37,9034.0,229.7464,229.953,229.1545,229.5773,9034.0
2022-10-05 10:00:00,244.44,244.49,243.15,243.46,11538.0,229.643,229.69,228.4311,228.7223,11538.0
2022-10-05 10:10:00,243.42,244.34,243.3,243.92,8041.0,228.6848,229.5491,228.572,229.1545,8041.0
2022-10-05 10:20:00,243.78,244.07,242.66,243.03,6473.0,229.023,229.2954,227.9708,228.3184,6473.0
2022-10-05 10:30:00,242.79,243.85,242.77,243.85,19030.0,228.0929,229.0887,228.0741,229.0887,19030.0
2022-10-05 10:40:00,243.98,244.95,243.69,244.95,5056.0,229.2109,230.1221,228.9384,230.1221,5056.0
2022-10-05 10:50:00,244.73,244.75,243.76,244.17,8192.0,229.9155,229.9342,229.0042,229.3894,8192.0
2022-10-05 11:00:00,244.09,244.3,243.71,243.71,5117.0,229.3142,229.5115,228.9572,228.9572,5117.0
2022-10-05 11:10:00,243.63,243.73,243.28,243.69,5285.0,228.882,228.976,228.5532,228.9384,5285.0
2022-10-05 11:20:00,243.76,244.13,243.17,244.02,9109.0,229.0042,229.3518,228.4499,229.2484,9109.0
2022-10-05 11:30:00,244.09,245.23,243.96,244.99,8006.0,229.3142,230.3852,229.1921,230.1597,8006.0
2022-10-05 11:40:00,244.87,245.22,244.73,245.0,11120.0,230.047,230.3758,229.9155,230.1691,11120.0
2022-10-05 11:50:00,245.06,245.4,244.92,245.34,9210.0,230.2255,230.5449,230.094,230.4885,9210.0
2022-10-05 12:00:00,245.38,245.38,244.55,244.67,10775.0,230.5261,230.5261,229.7464,229.8591,10775.0
2022-10-05 12:10:00,244.58,245.64,244.58,245.53,22004.0,229.7745,230.7704,229.7745,230.667,22004.0
2022-10-05 12:20:00,245.45,245.48,245.16,245.26,9976.0,230.5919,230.6201,230.3194,230.4134,9976.0
2022-10-05 12:30:00,245.18,245.27,244.28,244.37,14754.0,230.3382,230.4228,229.4927,229.5773,14754.0
2022-10-05 12:40:00,244.41,245.19,244.19,245.19,5305.0,229.6148,230.3476,229.4081,230.3476,5305.0
2022-10-05 12:50:00,245.3,245.3,244.98,245.09,6117.0,230.451,230.451,230.1503,230.2537,6117.0
2022-10-05 13:00:00,245.13,245.42,245.04,245.14,5911.0,230.2912,230.5637,230.2067,230.3006,5911.0
2022-10-05 13:10:00,245.12,245.43,244.64,244.81,15949.0,230.2819,230.5731,229.8309,229.9906,15949.0
2022-10-05 13:20:00,244.86,244.98,244.03,244.15,9640.0,230.0376,230.1503,229.2578,229.3706,9640.0
2022-10-05 13:30:00,244.08,244.15,243.72,244.02,9887.0,229.3048,229.3706,228.9666,229.2484,9887.0
2022-10-05 13:40:00,244.02,244.27,243.82,244.26,5837.0,229.2484,229.4833,229.0605,229.4739,5837.0
2022-10-05 13:50:00,244.19,244.25,243.47,243.73,15881.0,229.4081,229.4645,228.7317,228.976,15881.0
2022-10-05 14:00:00,243.8,243.94,243.61,243.81,34938.0,229.0418,229.1733,228.8633,229.0512,34938.0
2022-10-05 14:10:00,243.76,244.73,243.76,244.66,5841.0,229.0042,229.9155,229.0042,229.8497,5841.0
2022-10-05 14:20:00,244.58,244.58,244.06,244.37,5445.0,229.7745,229.7745,229.286,229.5773,5445.0
2022-10-05 14:30:00,244.44,244.44,243.88,244.15,17491.0,229.643,229.643,229.1169,229.3706,17491.0
2022-10-05 14:40:00,244.32,244.48,244.04,244.24,6662.0,229.5303,229.6806,229.2672,229.4551,6662.0
2022-10-05 14:50:00,244.3,244.63,244.2,244.47,6235.0,229.5115,229.8215,229.4175,229.6712,6235.0
2022-10-05 15:00:00,244.54,244.91,244.47,244.76,16468.0,229.737,230.0846,229.6712,229.9436,16468.0
2022-10-05 15:10:00,244.6,245.11,244.53,244.9,48474.0,229.7933,230.2725,229.7276,230.0752,48474.0
2022-10-05 15:20:00,244.91,245.18,244.83,244.95,10020.0,230.0846,230.3382,230.0094,230.1221,10020.0
2022-10-05 15:30:00,244.91,245.04,244.17,244.17,15677.0,230.0846,230.2067,229.3894,229.3894,15677.0
2022-10-05 15:40:00,244.1,244.55,243.96,244.11,14897.0,229.3236,229.7464,229.1921,229.333,14897.0
2022-10-05 15:50:00,244.06,244.07,242.75,242.8,95746.0,229.286,229.2954,228.0553,228.1023,95746.0
2022-10-06 09:30:00,241.17,242.51,241.01,241.44,16462.0,226.571,227.8298,226.4206,226.8246,16462.0
2022-10-06 09:40:00,241.74,242.76,241.36,241.36,5708.0,227.1065,228.0647,226.7495,226.7495,5708.0
2022-10-06 09:50:00,241.53,242.29,241.13,241.27,9834.0,226.9092,227.6232,226.5334,226.6649,9834.0
2022-10-06 10:00:00,241.15,241.15,240.26,240.74,8522.0,226.5522,226.5522,225.716,226.167,8522.0
2022-10-06 10:10:00,240.63,240.85,240.08,240.56,6128.0,226.0637,226.2703,225.5469,225.9979,6128.0
2022-10-06 10:20:00,240.69,241.24,240.17,240.26,8247.0,226.12,226.6367,225.6315,225.716,8247.0
2022-10-06 10:30:00,240.19,240.56,239.57,240.08,5877.0,225.6503,225.9979,225.0678,225.5469,5877.0
2022-10-06 10:40:00,240.11,240.62,239.89,240.62,6673.0,225.5751,226.0543,225.3684,226.0543,6673.0
2022-10-06 10:50:00,240.73,241.34,240.18,241.34,9656.0,226.1576,226.7307,225.6409,226.7307,9656.0
2022-10-06 11:00:00,241.36,241.36,239.71,239.85,18370.0,226.7495,226.7495,225.1993,225.3309,18370.0
2022-10-06 11:10:00,239.91,240.8,239.66,240.71,10627.0,225.3872,226.2234,225.1524,226.1388,10627.0
2022-10-06 11:20:00,240.58,240.97,240.49,240.97,16553.0,226.0167,226.3831,225.9321,226.3831,16553.0
2022-10-06 11:30:00,240.92,241.63,240.9,241.16,25659.0,226.3361,227.0031,226.3173,226.5616,25659.0
2022-10-06 11:40:00,241.07,241.88,241.04,241.69,14898.0,226.477,227.238,226.4488,227.0595,14898.0
2022-10-06 11:50:00,241.68,242.39,240.28,240.32,16083.0,227.0501,227.7171,225.7348,225.7724,16083.0
2022-10-06 12:00:00,240.25,240.27,239.2,239.21,14975.0,225.7067,225.7254,224.7202,224.7296,14975.0
2022-10-06 12:10:00,239.27,239.39,238.6,239.38,11616.0,224.786,224.8987,224.1565,224.8893,11616.0
2022-10-06 12:20:00,239.39,239.97,239.39,239.8,5280.0,224.8987,225.4436,224.8987,225.2839,5280.0
2022-10-06 12:30:00,239.75,240.61,239.75,240.6,3804.0,225.2369,226.0449,225.2369,226.0355,3804.0
2022-10-06 12:40:00,240.48,241.13,240.47,240.64,3452.0,225.9227,226.5334,225.9133,226.073,3452.0
2022-10-06 12:50:00,240.76,240.92,240.47,240.47,3592.0,226.1858,226.3361,225.9133,225.9133,3592.0
2022-10-06 13:00:00,240.47,240.63,239.95,239.95,4103.0,225.9133,226.0637,225.4248,225.4248,4103.0
2022-10-06 13:10:00,240.0,240.59,239.88,240.54,3600.0,225.4718,226.0261,225.3591,225.9791,3600.0
2022-10-06 13:20:00,240.56,240.8,240.35,240.6,5793.0,225.9979,226.2234,225.8006,226.0355,5793.0
2022-10-06 13:30:00,240.5,240.5,239.8,240.09,5428.0,225.9415,225.9415,225.2839,225.5563,5428.0
2022-10-06 13:40:00,240.15,240.4,240.14,240.27,5229.0,225.6127,225.8476,225.6033,225.7254,5229.0
2022-10-06 13:50:00,240.29,240.39,239.83,239.83,7816.0,225.7442,225.8382,225.3121,225.3121,7816.0
2022-10-06 14:00:00,239.78,239.8,239.09,239.26,4622.0,225.2651,225.2839,224.6169,224.7766,4622.0
2022-10-06 14:10:00,239.32,239.34,238.86,239.05,4406.0,224.833,224.8517,224.4008,224.5793,4406.0
2022-10-06 14:20:00,238.98,239.19,238.98,239.02,5058.0,224.5135,224.7108,224.5135,224.5511,5058.0
2022-10-06 14:30:00,239.05,239.36,238.79,239.14,6240.0,224.5793,224.8705,224.335,224.6638,6240.0
2022-10-06 14:40:00,239.06,239.08,238.11,238.17,12198.0,224.5887,224.6075,223.6962,223.7526,12198.0
2022-10-06 14:50:00,238.12,238.57,237.91,238.16,8823.0,223.7056,224.1284,223.5083,223.7432,8823.0
2022-10-06 15:00:00,238.25,238.37,237.98,238.3,5562.0,223.8277,223.9405,223.5741,223.8747,5562.0
2022-10-06 15:10:00,238.35,238.38,237.88,238.29,8055.0,223.9217,223.9499,223.4801,223.8653,8055.0
2022-10-06 15:20:00,238.24,239.27,238.19,239.27,13504.0,223.8183,224.786,223.7714,224.786,13504.0
2022-10-06 15:30:00,239.31,239.39,238.78,238.78,17305.0,224.8236,224.8987,224.3256,224.3256,17305.0
2022-10-06 15:40:00,238.78,239.18,238.42,238.83,17958.0,224.3256,224.7014,223.9874,224.3726,17958.0
2022-10-06 15:50:00,238.82,239.08,238.25,238.54,71725.0,224.3632,224.6075,223.8277,224.1002,71725.0
2022-10-07 09:30:00,235.9,236.95,235.12,235.38,19774.0,221.62,222.6064,220.8872,221.1315,19774.0
2022-10-07 09:40:00,235.43,235.57,233.83,233.83,7412.0,221.1784,221.31,219.6753,219.6753,7412.0
2022-10-07 09:50:00,233.74,234.25,233.5,233.63,12555.0,219.5907,220.0699,219.3653,219.4874,12555.0
2022-10-07 10:00:00,233.6,233.71,233.16,233.36,5643.0,219.4592,219.5625,219.0458,219.2337,5643.0
2022-10-07 10:10:00,233.09,233.43,232.97,233.25,3970.0,218.9801,219.2995,218.8673,219.1304,3970.0
2022-10-07 10:20:00,233.51,233.72,232.83,232.97,5964.0,219.3747,219.5719,218.7358,218.8673,5964.0
2022-10-07 10:30:00,232.97,233.21,232.67,233.06,5489.0,218.8673,219.0928,218.5855,218.9519,5489.0
2022-10-07 10:40:00,232.99,234.04,232.99,234.04,5788.0,218.8861,219.8726,218.8861,219.8726,5788.0
2022-10-07 10:50:00,233.96,233.96,233.45,233.56,3049.0,219.7974,219.7974,219.3183,219.4216,3049.0
2022-10-07 11:00:00,233.94,233.99,233.46,233.58,2964.0,219.7786,219.8256,219.3277,219.4404,2964.0
2022-10-07 11:10:00,233.48,233.77,233.1,233.1,2850.0,219.3465,219.6189,218.9895,218.9895,2850.0
2022-10-07 11:20:00,232.84,233.62,232.77,233.52,8346.0,218.7452,219.478,218.6794,219.384,8346.0
2022-10-07 11:30:00,233.68,234.22,233.25,233.97,7929.0,219.5344,220.0417,219.1304,219.8068,7929.0
2022-10-07 11:40:00,233.92,234.19,233.58,233.82,10279.0,219.7598,220.0135,219.4404,219.6659,10279.0
2022-10-07 11:50:00,233.84,234.31,233.74,234.27,12685.0,219.6847,220.1262,219.5907,220.0886,12685.0
2022-10-07 12:00:00,234.16,234.87,233.89,234.87,6555.0,219.9853,220.6523,219.7317,220.6523,6555.0
2022-10-07 12:10:00,234.94,235.19,234.81,234.91,12082.0,220.7181,220.953,220.596,220.6899,12082.0
2022-10-07 12:20:00,234.86,234.94,234.35,234.45,9413.0,220.6429,220.7181,220.1638,220.2578,9413.0
2022-10-07 12:30:00,234.36,234.36,233.96,234.15,4068.0,220.1732,220.1732,219.7974,219.9759,4068.0
2022-10-07 12:40:00,234.22,234.22,233.79,233.84,5592.0,220.0417,220.0417,219.6377,219.6847,5592.0
2022-10-07 12:50:00,233.84,233.89,233.7,233.89,2989.0,219.6847,219.7317,219.5532,219.7317,2989.0
2022-10-07 13:00:00,233.89,233.89,233.45,233.46,5899.0,219.7317,219.7317,219.3183,219.3277,5899.0
2022-10-07 13:10:00,233.57,234.26,233.47,234.19,5200.0,219.431,220.0793,219.3371,220.0135,5200.0
2022-10-07 13:20:00,234.24,234.33,234.08,234.19,2032.0,220.0605,220.145,219.9102,220.0135,2032.0
2022-10-07 13:30:00,234.11,234.14,233.7,233.84,4739.0,219.9383,219.9665,219.5532,219.6847,4739.0
2022-10-07 13:40:00,233.84,234.14,233.66,233.66,6445.0,219.6847,219.9665,219.5156,219.5156,6445.0
2022-10-07 13:50:00,233.72,233.78,233.01,233.07,3989.0,219.5719,219.6283,218.9049,218.9613,3989.0
2022-10-07 14:00:00,232.98,233.13,232.86,232.89,3000.0,218.8767,219.0177,218.764,218.7922,3000.0
2022-10-07 14:10:00,232.86,233.06,232.35,232.6,6238.0,218.764,218.9519,218.2849,218.5197,6238.0
2022-10-07 14:20:00,232.56,232.57,232.19,232.19,3218.0,218.4822,218.4916,218.1346,218.1346,3218.0
2022-10-07 14:30:00,232.21,232.42,232.08,232.26,4756.0,218.1533,218.3506,218.0312,218.2003,4756.0
2022-10-07 14:40:00,232.31,232.38,231.93,232.12,3875.0,218.2473,218.3131,217.8903,218.0688,3875.0
2022-10-07 14:50:00,232.13,232.16,231.58,231.62,6476.0,218.0782,218.1064,217.5615,217.5991,6476.0
2022-10-07 15:00:00,231.6,232.17,231.56,231.56,11332.0,217.5803,218.1158,217.5427,217.5427,11332.0
2022-10-07 15:10:00,231.55,231.68,230.78,230.78,9787.0,217.5333,217.6554,216.8099,216.8099,9787.0
2022-10-07 15:20:00,230.83,230.84,230.16,230.34,13231.0,216.8569,216.8663,216.2274,216.3965,13231.0
2022-10-07 15:30:00,230.18,231.21,230.01,231.21,14292.0,216.2462,217.2139,216.0865,217.2139,14292.0
2022-10-07 15:40:00,231.21,231.63,231.08,231.33,23460.0,217.2139,217.6085,217.0918,217.3266,23460.0
2022-10-07 15:50:00,231.3,231.8,231.1,231.66,94558.0,217.2984,217.7682,217.1105,217.6366,94558.0
2022-10-10 09:30:00,233.19,233.75,232.42,232.71,34164.0,219.074,219.6001,218.3506,218.6231,34164.0
2022-10-10 09:40:00,232.6,233.38,232.57,233.2,3998.0,218.5197,219.2525,218.4916,219.0834,3998.0
2022-10-10 09:50:00,233.24,233.45,231.84,231.84,5690.0,219.121,219.3183,217.8057,217.8057,5690.0
2022-10-10 10:00:00,231.84,233.59,231.22,233.51,21592.0,217.8057,219.4498,217.2233,219.3747,21592.0
2022-10-10 10:10:00,233.63,234.6,233.54,233.73,11333.0,219.4874,220.3987,219.4028,219.5813,11333.0
2022-10-10 10:20:00,233.69,233.79,233.14,233.5,10393.0,219.5438,219.6377,219.0271,219.3653,10393.0
2022-10-10 10:30:00,233.39,233.89,232.82,233.01,5086.0,219.2619,219.7317,218.7264,218.9049,5086.0
2022-10-10 10:40:00,233.19,233.44,233.17,233.32,2300.0,219.074,219.3089,219.0552,219.1962,2300.0
2022-10-10 10:50:00,233.35,233.49,232.94,233.28,2799.0,219.2243,219.3559,218.8392,219.1586,2799.0
2022-10-10 11:00:00,233.31,233.37,232.68,232.69,2753.0,219.1868,219.2431,218.5949,218.6043,2753.0
2022-10-10 11:10:00,232.78,233.4,232.78,232.83,4146.0,218.6888,219.2713,218.6888,218.7358,4146.0
2022-10-10 11:20:00,232.91,233.8,232.91,233.4,2989.0,218.811,219.6471,218.811,219.2713,2989.0
2022-10-10 11:30:00,233.4,233.53,233.17,233.43,4815.0,219.2713,219.3934,219.0552,219.2995,4815.0
2022-10-10 11:40:00,233.46,233.99,233.21,233.85,3482.0,219.3277,219.8256,219.0928,219.6941,3482.0
2022-10-10 11:50:00,233.96,234.46,233.83,234.23,5744.0,219.7974,220.2671,219.6753,220.0511,5744.0
2022-10-10 12:00:00,234.22,234.4,233.9,234.07,6638.0,220.0417,220.2108,219.741,219.9008,6638.0
2022-10-10 12:10:00,233.78,233.78,233.27,233.28,4897.0,219.6283,219.6283,219.1492,219.1586,4897.0
2022-10-10 12:20:00,233.27,233.27,232.52,232.58,6871.0,219.1492,219.1492,218.4446,218.501,6871.0
2022-10-10 12:30:00,232.67,232.71,232.14,232.35,4646.0,218.5855,218.6231,218.0876,218.2849,4646.0
2022-10-10 12:40:00,232.44,232.52,232.23,232.27,1960.0,218.3694,218.4446,218.1721,218.2097,1960.0
2022-10-10 12:50:00,232.22,232.29,231.78,231.81,5006.0,218.1627,218.2285,217.7494,217.7776,5006.0
2022-10-10 13:00:00,231.76,231.89,231.58,231.74,6587.0,217.7306,217.8527,217.5615,217.7118,6587.0
2022-10-10 13:10:00,231.6,232.23,231.57,231.83,4530.0,217.5803,218.1721,217.5521,217.7964,4530.0
2022-10-10 13:20:00,232.05,232.27,232.05,232.27,1453.0,218.003,218.2097,218.003,218.2097,1453.0
2022-10-10 13:30:00,232.13,232.57,232.1,232.36,6968.0,218.0782,218.4916,218.05,218.2943,6968.0
2022-10-10 13:40:00,232.28,233.45,232.18,233.45,2694.0,218.2191,219.3183,218.1252,219.3183,2694.0
2022-10-10 13:50:00,233.22,233.88,233.22,233.81,6646.0,219.1022,219.7223,219.1022,219.6565,6646.0
2022-10-10 14:00:00,233.7,233.76,233.31,233.31,7615.0,219.5532,219.6095,219.1868,219.1868,7615.0
2022-10-10 14:10:00,233.34,233.39,232.66,232.76,6517.0,219.2149,219.2619,218.5761,218.6701,6517.0
2022-10-10 14:20:00,232.71,233.16,232.7,233.07,2502.0,218.6231,219.0458,218.6137,218.9613,2502.0
2022-10-10 14:30:00,233.06,233.75,233.04,233.67,4319.0,218.9519,219.6001,218.9331,219.525,4319.0
2022-10-10 14:40:00,234.1,234.1,233.43,233.54,3893.0,219.9289,219.9289,219.2995,219.4028,3893.0
2022-10-10 14:50:00,233.48,233.56,233.0,233.15,3018.0,219.3465,219.4216,218.8955,219.0364,3018.0
2022-10-10 15:00:00,233.1,233.31,232.93,233.02,3282.0,218.9895,219.1868,218.8298,218.9143,3282.0
2022-10-10 15:10:00,233.16,233.99,233.15,233.86,6237.0,219.0458,219.8256,219.0364,219.7035,6237.0
2022-10-10 15:20:00,233.89,234.06,233.21,233.27,4040.0,219.7317,219.8914,219.0928,219.1492,4040.0
2022-10-10 15:30:00,233.18,233.71,232.98,233.5,9157.0,219.0646,219.5625,218.8767,219.3653,9157.0
2022-10-10 15:40:00,233.48,233.54,232.86,233.29,11767.0,219.3465,219.4028,218.764,219.168,11767.0
2022-10-10 15:50:00,233.33,233.39,232.38,232.39,49845.0,219.2056,219.2619,218.3131,218.3225,49845.0
2022-10-11 09:30:00,231.91,231.91,230.96,231.24,21042.0,217.8715,217.8715,216.979,217.2421,21042.0
2022-10-11 09:40:00,231.22,231.63,230.71,230.72,2979.0,217.2233,217.6085,216.7442,216.7535,2979.0
2022-10-11 09:50:00,231.05,231.22,230.73,230.88,5606.0,217.0636,217.2233,216.7629,216.9039,5606.0
2022-10-11 10:00:00,230.77,231.35,230.51,231.35,5547.0,216.8005,217.3454,216.5563,217.3454,5547.0
2022-10-11 10:10:00,231.42,232.23,231.2,231.73,5464.0,217.4112,218.1721,217.2045,217.7024,5464.0
2022-10-11 10:20:00,231.58,231.65,230.91,230.99,5085.0,217.5615,217.6272,216.932,217.0072,5085.0
2022-10-11 10:30:00,231.05,231.2,230.57,231.2,3046.0,217.0636,217.2045,216.6126,217.2045,3046.0
2022-10-11 10:40:00,231.29,231.54,231.17,231.17,3883.0,217.289,217.5239,217.1763,217.1763,3883.0
2022-10-11 10:50:00,231.34,231.64,230.9,230.9,2996.0,217.336,217.6179,216.9226,216.9226,2996.0
2022-10-11 11:00:00,230.85,231.66,230.57,231.02,3578.0,216.8757,217.6366,216.6126,217.0354,3578.0
2022-10-11 11:10:00,230.99,232.01,230.88,231.6,2658.0,217.0072,217.9655,216.9039,217.5803,2658.0
2022-10-11 11:20:00,231.62,231.68,231.22,231.57,6373.0,217.5991,217.6554,217.2233,217.5521,6373.0
2022-10-11 11:30:00,231.83,232.27,231.73,231.85,8442.0,217.7964,218.2097,217.7024,217.8151,8442.0
2022-10-11 11:40:00,231.87,232.86,231.86,232.86,5627.0,217.8339,218.764,217.8245,218.764,5627.0
2022-10-11 11:50:00,232.76,233.06,232.51,232.73,3444.0,218.6701,218.9519,218.4352,218.6419,3444.0
2022-10-11 12:00:00,232.94,232.94,231.82,232.26,2700.0,218.8392,218.8392,217.787,218.2003,2700.0
2022-10-11 12:10:00,232.36,232.85,232.35,232.85,1333.0,218.2943,218.7546,218.2849,218.7546,1333.0
2022-10-11 12:20:00,232.89,233.29,232.89,232.99,2898.0,218.7922,219.168,218.7922,218.8861,2898.0
2022-10-11 12:30:00,232.87,233.22,232.87,233.18,2218.0,218.7734,219.1022,218.7734,219.0646,2218.0
2022-10-11 12:40:00,233.26,233.64,233.07,233.64,1693.0,219.1398,219.4968,218.9613,219.4968,1693.0
2022-10-11 12:50:00,233.51,233.51,233.11,233.11,2208.0,219.3747,219.3747,218.9989,218.9989,2208.0
2022-10-11 13:00:00,233.19,233.42,233.02,233.15,5438.0,219.074,219.2901,218.9143,219.0364,5438.0
2022-10-11 13:10:00,233.22,233.22,232.63,233.0,4446.0,219.1022,219.1022,218.5479,218.8955,4446.0
2022-10-11 13:20:00,232.82,233.19,232.8,232.8,2773.0,218.7264,219.074,218.7076,218.7076,2773.0
2022-10-11 13:30:00,232.95,233.09,232.7,232.99,2509.0,218.8486,218.9801,218.6137,218.8861,2509.0
2022-10-11 13:40:00,233.06,233.23,232.94,232.97,2149.0,218.9519,219.1116,218.8392,218.8673,2149.0
2022-10-11 13:50:00,233.04,233.15,232.85,232.92,1974.0,218.9331,219.0364,218.7546,218.8204,1974.0
2022-10-11 14:00:00,232.88,233.06,232.35,232.35,3993.0,218.7828,218.9519,218.2849,218.2849,3993.0
2022-10-11 14:10:00,232.66,232.66,232.2,232.22,2090.0,218.5761,218.5761,218.144,218.1627,2090.0
2022-10-11 14:20:00,232.12,232.63,232.12,232.49,2749.0,218.0688,218.5479,218.0688,218.4164,2749.0
2022-10-11 14:30:00,232.58,232.81,232.48,232.62,3272.0,218.501,218.717,218.407,218.5385,3272.0
2022-10-11 14:40:00,232.66,232.71,231.1,231.11,4757.0,218.5761,218.6231,217.1105,217.1199,4757.0
2022-10-11 14:50:00,231.41,231.47,230.31,230.44,16244.0,217.4018,217.4581,216.3684,216.4905,16244.0
2022-10-11 15:00:00,230.38,230.45,230.0,230.03,5798.0,216.4341,216.4999,216.0771,216.1053,5798.0
2022-10-11 15:10:00,230.08,230.56,229.78,230.45,14292.0,216.1523,216.6032,215.8704,216.4999,14292.0
2022-10-11 15:20:00,230.49,230.83,230.35,230.68,7505.0,216.5375,216.8569,216.4059,216.716,7505.0
2022-10-11 15:30:00,230.68,231.41,230.31,231.38,12687.0,216.716,217.4018,216.3684,217.3736,12687.0
2022-10-11 15:40:00,231.32,231.57,230.92,231.57,9383.0,217.3172,217.5521,216.9414,217.5521,9383.0
2022-10-11 15:50:00,231.58,231.74,231.04,231.15,45380.0,217.5615,217.7118,217.0542,217.1575,45380.0
2022-10-12 09:30:00,231.93,231.93,230.12,231.49,14011.0,217.8903,217.8903,216.1899,217.4769,14011.0
2022-10-12 09:40:00,231.76,232.95,231.42,232.01,9909.0,217.7306,218.8486,217.4112,217.9655,9909.0
2022-10-12 09:50:00,231.87,232.5,231.79,232.39,8620.0,217.8339,218.4258,217.7588,218.3225,8620.0
2022-10-12 10:00:00,232.54,232.82,232.13,232.13,4458.0,218.4634,218.7264,218.0782,218.0782,4458.0
2022-10-12 10:10:00,231.96,232.55,231.95,232.55,2866.0,217.9185,218.4728,217.9091,218.4728,2866.0
2022-10-12 10:20:00,231.97,233.13,231.91,232.99,8105.0,217.9279,219.0177,217.8715,218.8861,8105.0
2022-10-12 10:30:00,233.05,233.58,232.64,232.64,4523.0,218.9425,219.4404,218.5573,218.5573,4523.0
2022-10-12 10:40:00,232.7,232.75,232.24,232.65,5291.0,218.6137,218.6607,218.1815,218.5667,5291.0
2022-10-12 10:50:00,232.59,233.28,232.58,233.14,6970.0,218.5103,219.1586,218.501,219.0271,6970.0
2022-10-12 11:00:00,233.17,233.58,233.17,233.41,6417.0,219.0552,219.4404,219.0552,219.2807,6417.0
2022-10-12 11:10:00,233.32,233.88,233.27,233.67,8893.0,219.1962,219.7223,219.1492,219.525,8893.0
2022-10-12 11:20:00,233.5,233.51,232.9,233.38,7063.0,219.3653,219.3747,218.8016,219.2525,7063.0
2022-10-12 11:30:00,233.31,233.53,232.78,232.88,10913.0,219.1868,219.3934,218.6888,218.7828,10913.0
2022-10-12 11:40:00,233.05,233.49,232.63,232.97,15286.0,218.9425,219.3559,218.5479,218.8673,15286.0
2022-10-12 11:50:00,232.93,233.45,232.92,233.36,4422.0,218.8298,219.3183,218.8204,219.2337,4422.0
2022-10-12 12:00:00,233.46,233.98,233.35,233.35,9444.0,219.3277,219.8162,219.2243,219.2243,9444.0
2022-10-12 12:10:00,233.4,233.4,233.2,233.27,945.0,219.2713,219.2713,219.0834,219.1492,945.0
2022-10-12 12:20:00,233.2,233.33,232.62,232.77,4910.0,219.0834,219.2056,218.5385,218.6794,4910.0
2022-10-12 12:30:00,232.88,232.91,232.46,232.46,2211.0,218.7828,218.811,218.3882,218.3882,2211.0
2022-10-12 12:40:00,232.51,232.7,232.39,232.39,1774.0,218.4352,218.6137,218.3225,218.3225,1774.0
2022-10-12 12:50:00,232.39,232.9,232.38,232.71,4251.0,218.3225,218.8016,218.3131,218.6231,4251.0
2022-10-12 13:00:00,232.73,232.79,232.3,232.48,3016.0,218.6419,218.6982,218.2379,218.407,3016.0
2022-10-12 13:10:00,232.42,232.5,231.76,232.03,6586.0,218.3506,218.4258,217.7306,217.9842,6586.0
2022-10-12 13:20:00,231.85,231.94,231.48,231.76,12151.0,217.8151,217.8997,217.4675,217.7306,12151.0
2022-10-12 13:30:00,231.75,231.81,231.19,231.34,6553.0,217.7212,217.7776,217.1951,217.336,6553.0
2022-10-12 13:40:00,231.25,231.49,231.01,231.45,11398.0,217.2515,217.4769,217.026,217.4394,11398.0
2022-10-12 13:50:00,231.38,231.38,231.11,231.38,5848.0,217.3736,217.3736,217.1199,217.3736,5848.0
2022-10-12 14:00:00,231.38,231.69,231.04,231.69,9582.0,217.3736,217.6648,217.0542,217.6648,9582.0
2022-10-12 14:10:00,231.44,231.85,231.08,231.67,9112.0,217.43,217.8151,217.0918,217.646,9112.0
2022-10-12 14:20:00,231.57,231.88,231.22,231.6,11079.0,217.5521,217.8433,217.2233,217.5803,11079.0
2022-10-12 14:30:00,231.56,231.62,231.14,231.36,19371.0,217.5427,217.5991,217.1481,217.3548,19371.0
2022-10-12 14:40:00,231.3,231.35,230.76,230.86,16962.0,217.2984,217.3454,216.7911,216.8851,16962.0
2022-10-12 14:50:00,230.78,230.89,230.3,230.53,8626.0,216.8099,216.9133,216.359,216.575,8626.0
2022-10-12 15:00:00,230.55,230.55,230.13,230.44,4849.0,216.5938,216.5938,216.1993,216.4905,4849.0
2022-10-12 15:10:00,230.44,230.63,230.28,230.52,5224.0,216.4905,216.669,216.3402,216.5657,5224.0
2022-10-12 15:20:00,230.63,230.67,230.04,230.05,11551.0,216.669,216.7066,216.1147,216.1241,11551.0
2022-10-12 15:30:00,230.01,230.39,229.96,230.0,33482.0,216.0865,216.4435,216.0396,216.0771,33482.0
2022-10-12 15:40:00,230.0,230.4,229.85,230.15,30763.0,216.0771,216.4529,215.9362,216.218,30763.0
2022-10-12 15:50:00,230.06,230.36,229.17,229.31,73368.0,216.1335,216.4153,215.2974,215.4289,73368.0
2022-10-13 09:30:00,225.95,228.48,224.75,228.1,35045.0,212.2723,214.6491,211.1449,214.2921,35045.0
2022-10-13 09:40:00,228.31,229.22,228.04,228.8,28288.0,214.4894,215.3443,214.2358,214.9498,28288.0
2022-10-13 09:50:00,228.89,230.44,228.59,229.3,18110.0,215.0343,216.4905,214.7525,215.4195,18110.0
2022-10-13 10:00:00,229.49,230.31,229.18,230.07,8500.0,215.598,216.3684,215.3068,216.1429,8500.0
2022-10-13 10:10:00,229.93,230.3,229.38,229.7,7637.0,216.0114,216.359,215.4947,215.7953,7637.0
2022-10-13 10:20:00,229.69,229.94,229.37,229.68,3652.0,215.7859,216.0208,215.4853,215.7765,3652.0
2022-10-13 10:30:00,229.5,230.22,229.37,230.15,9688.0,215.6074,216.2838,215.4853,216.218,9688.0
2022-10-13 10:40:00,229.93,230.23,229.82,229.89,5634.0,216.0114,216.2932,215.908,215.9738,5634.0
2022-10-13 10:50:00,230.02,230.7,229.88,230.31,10771.0,216.0959,216.7348,215.9644,216.3684,10771.0
2022-10-13 11:00:00,230.19,232.05,230.14,232.0,7669.0,216.2556,218.003,216.2087,217.9561,7669.0
2022-10-13 11:10:00,232.01,234.31,231.77,233.64,9900.0,217.9655,220.1262,217.74,219.4968,9900.0
2022-10-13 11:20:00,233.92,235.67,233.53,233.92,12958.0,219.7598,221.4039,219.3934,219.7598,12958.0
2022-10-13 11:30:00,234.15,236.44,233.29,236.04,13986.0,219.9759,222.1273,219.168,221.7515,13986.0
2022-10-13 11:40:00,236.22,237.12,235.38,235.48,11339.0,221.9206,222.7661,221.1315,221.2254,11339.0
2022-10-13 11:50:00,235.3,236.06,234.96,235.87,10083.0,221.0563,221.7703,220.7369,221.5918,10083.0
2022-10-13 12:00:00,235.91,237.17,235.91,236.61,14090.0,221.6294,222.8131,221.6294,222.287,14090.0
2022-10-13 12:10:00,236.29,236.29,235.45,235.54,4783.0,221.9864,221.9864,221.1972,221.2818,4783.0
2022-10-13 12:20:00,235.56,236.05,235.34,235.73,4916.0,221.3006,221.7609,221.0939,221.4603,4916.0
2022-10-13 12:30:00,235.62,235.98,235.58,235.81,4849.0,221.3569,221.6951,221.3193,221.5354,4849.0
2022-10-13 12:40:00,235.82,237.28,235.78,237.27,4760.0,221.5448,222.9164,221.5072,222.907,4760.0
2022-10-13 12:50:00,237.24,237.65,236.79,237.17,6721.0,222.8789,223.264,222.4561,222.8131,6721.0
2022-10-13 13:00:00,237.23,237.63,236.95,236.95,5647.0,222.8695,223.2453,222.6064,222.6064,5647.0
2022-10-13 13:10:00,237.21,237.47,236.94,237.28,7493.0,222.8507,223.0949,222.597,222.9164,7493.0
2022-10-13 13:20:00,237.22,238.0,237.2,237.56,6589.0,222.8601,223.5929,222.8413,223.1795,6589.0
2022-10-13 13:30:00,237.68,238.37,237.6,237.67,7304.0,223.2922,223.9405,223.2171,223.2828,7304.0
2022-10-13 13:40:00,237.86,238.37,237.71,238.29,9941.0,223.4613,223.9405,223.3204,223.8653,9941.0
2022-10-13 13:50:00,238.25,238.81,238.14,238.81,9062.0,223.8277,224.3538,223.7244,224.3538,9062.0
2022-10-13 14:00:00,238.65,238.81,238.28,238.39,8653.0,224.2035,224.3538,223.8559,223.9592,8653.0
2022-10-13 14:10:00,238.27,238.37,237.83,238.05,2971.0,223.8465,223.9405,223.4331,223.6398,2971.0
2022-10-13 14:20:00,238.02,238.02,237.2,237.31,3207.0,223.6116,223.6116,222.8413,222.9446,3207.0
2022-10-13 14:30:00,237.31,238.23,237.27,238.16,5378.0,222.9446,223.8089,222.907,223.7432,5378.0
2022-10-13 14:40:00,237.99,238.54,237.97,238.45,5607.0,223.5835,224.1002,223.5647,224.0156,5607.0
2022-10-13 14:50:00,238.35,238.94,238.35,238.72,6926.0,223.9217,224.476,223.9217,224.2693,6926.0
2022-10-13 15:00:00,238.67,238.99,238.44,238.91,7258.0,224.2223,224.5229,224.0062,224.4478,7258.0
2022-10-13 15:10:00,239.04,239.06,238.58,238.64,9652.0,224.5699,224.5887,224.1377,224.1941,9652.0
2022-10-13 15:20:00,238.4,238.61,237.79,237.97,7031.0,223.9686,224.1659,223.3956,223.5647,7031.0
2022-10-13 15:30:00,237.89,238.33,237.6,238.08,9904.0,223.4895,223.9029,223.2171,223.668,9904.0
2022-10-13 15:40:00,238.02,238.36,237.87,238.01,15597.0,223.6116,223.9311,223.4707,223.6023,15597.0
2022-10-13 15:50:00,238.08,238.77,237.85,238.0,62186.0,223.668,224.3162,223.4519,223.5929,62186.0
2022-10-14 09:30:00,239.35,240.72,239.35,240.72,17765.0,224.8611,226.1482,224.8611,226.1482,17765.0
2022-10-14 09:40:00,240.83,240.83,239.72,240.14,17929.0,226.2515,226.2515,225.2087,225.6033,17929.0
2022-10-14 09:50:00,240.37,240.7,239.37,239.49,5604.0,225.8194,226.1294,224.8799,224.9927,5604.0
2022-10-14 10:00:00,239.39,239.39,237.0,237.18,3574.0,224.8987,224.8987,222.6534,222.8225,3574.0
2022-10-14 10:10:00,236.98,237.12,235.81,236.02,3696.0,222.6346,222.7661,221.5354,221.7327,3696.0
2022-10-14 10:20:00,235.79,236.24,234.93,236.04,4288.0,221.5166,221.9394,220.7087,221.7515,4288.0
2022-10-14 10:30:00,236.07,236.67,235.87,236.37,6251.0,221.7797,222.3434,221.5918,222.0615,6251.0
2022-10-14 10:40:00,236.74,237.02,235.23,235.43,5613.0,222.4091,222.6722,220.9905,221.1784,5613.0
2022-10-14 10:50:00,235.56,236.63,235.32,236.12,5326.0,221.3006,222.3058,221.0751,221.8267,5326.0
2022-10-14 11:00:00,236.37,237.13,236.37,236.53,5749.0,222.0615,222.7755,222.0615,222.2118,5749.0
2022-10-14 11:10:00,236.52,236.52,235.25,235.25,2049.0,222.2024,222.2024,221.0093,221.0093,2049.0
2022-10-14 11:20:00,235.84,235.88,235.46,235.46,3473.0,221.5636,221.6012,221.2066,221.2066,3473.0
2022-10-14 11:30:00,235.25,235.25,233.91,234.43,12132.0,221.0093,221.0093,219.7504,220.239,12132.0
2022-10-14 11:40:00,234.36,234.65,233.64,233.74,5295.0,220.1732,220.4456,219.4968,219.5907,5295.0
2022-10-14 11:50:00,233.82,233.87,233.26,233.61,2211.0,219.6659,219.7129,219.1398,219.4686,2211.0
2022-10-14 12:00:00,233.5,234.39,233.26,233.26,6678.0,219.3653,220.2014,219.1398,219.1398,6678.0
2022-10-14 12:10:00,233.33,233.47,233.1,233.34,4033.0,219.2056,219.3371,218.9895,219.2149,4033.0
2022-10-14 12:20:00,233.4,233.5,233.08,233.48,4106.0,219.2713,219.3653,218.9707,219.3465,4106.0
2022-10-14 12:30:00,233.46,233.64,233.01,233.61,4466.0,219.3277,219.4968,218.9049,219.4686,4466.0
2022-10-14 12:40:00,233.75,234.22,233.67,233.67,2869.0,219.6001,220.0417,219.525,219.525,2869.0
2022-10-14 12:50:00,233.42,233.57,233.05,233.13,3912.0,219.2901,219.431,218.9425,219.0177,3912.0
2022-10-14 13:00:00,233.27,233.56,232.93,233.06,6176.0,219.1492,219.4216,218.8298,218.9519,6176.0
2022-10-14 13:10:00,233.15,233.51,232.98,233.39,6431.0,219.0364,219.3747,218.8767,219.2619,6431.0
2022-10-14 13:20:00,233.46,233.87,233.23,233.85,8253.0,219.3277,219.7129,219.1116,219.6941,8253.0
2022-10-14 13:30:00,233.89,234.2,233.7,233.95,3500.0,219.7317,220.0229,219.5532,219.788,3500.0
2022-10-14 13:40:00,234.1,234.24,233.78,234.08,3173.0,219.9289,220.0605,219.6283,219.9102,3173.0
2022-10-14 13:50:00,233.99,234.38,233.9,234.38,6508.0,219.8256,220.192,219.741,220.192,6508.0
2022-10-14 14:00:00,234.14,234.19,233.82,234.1,4402.0,219.9665,220.0135,219.6659,219.9289,4402.0
2022-10-14 14:10:00,233.78,233.87,233.29,233.42,2404.0,219.6283,219.7129,219.168,219.2901,2404.0
2022-10-14 14:20:00,233.37,233.46,233.24,233.29,3605.0,219.2431,219.3277,219.121,219.168,3605.0
2022-10-14 14:30:00,233.25,233.25,232.87,233.05,3780.0,219.1304,219.1304,218.7734,218.9425,3780.0
2022-10-14 14:40:00,232.92,233.15,232.67,233.07,9725.0,218.8204,219.0364,218.5855,218.9613,9725.0
2022-10-14 14:50:00,232.96,233.14,232.82,232.9,7708.0,218.8579,219.0271,218.7264,218.8016,7708.0
2022-10-14 15:00:00,233.1,233.44,232.89,233.03,5378.0,218.9895,219.3089,218.7922,218.9237,5378.0
2022-10-14 15:10:00,233.02,233.08,232.16,232.55,5406.0,218.9143,218.9707,218.1064,218.4728,5406.0
2022-10-14 15:20:00,232.56,233.54,232.51,233.54,7487.0,218.4822,219.4028,218.4352,219.4028,7487.0
2022-10-14 15:30:00,233.53,234.06,233.34,233.51,11948.0,219.3934,219.8914,219.2149,219.3747,11948.0
2022-10-14 15:40:00,233.41,233.47,233.12,233.43,14342.0,219.2807,219.3371,219.0083,219.2995,14342.0
2022-10-14 15:50:00,233.46,233.54,232.27,232.88,67233.0,219.3277,219.4028,218.2097,218.7828,67233.0
2022-10-17 09:30:00,237.22,238.67,237.22,238.37,17600.0,222.8601,224.2223,222.8601,223.9405,17600.0
2022-10-17 09:40:00,238.46,239.38,238.45,238.68,6480.0,224.025,224.8893,224.0156,224.2317,6480.0
2022-10-17 09:50:00,238.86,238.87,237.72,237.8,7006.0,224.4008,224.4102,223.3298,223.405,7006.0
2022-10-17 10:00:00,238.13,238.45,237.98,238.22,8117.0,223.715,224.0156,223.5741,223.7995,8117.0
2022-10-17 10:10:00,238.16,239.43,238.15,239.11,5877.0,223.7432,224.9363,223.7338,224.6357,5877.0
2022-10-17 10:20:00,239.18,239.29,237.86,237.86,2850.0,224.7014,224.8048,223.4613,223.4613,2850.0
2022-10-17 10:30:00,237.94,238.04,237.19,238.04,6386.0,223.5365,223.6304,222.8319,223.6304,6386.0
2022-10-17 10:40:00,238.04,238.06,237.5,237.5,3608.0,223.6304,223.6492,223.1231,223.1231,3608.0
2022-10-17 10:50:00,237.5,237.51,236.64,237.27,4917.0,223.1231,223.1325,222.3152,222.907,4917.0
2022-10-17 11:00:00,237.23,237.38,236.74,236.75,4073.0,222.8695,223.0104,222.4091,222.4185,4073.0
2022-10-17 11:10:00,236.74,236.96,236.25,236.37,5216.0,222.4091,222.6158,221.9488,222.0615,5216.0
2022-10-17 11:20:00,236.44,237.61,236.33,237.48,12979.0,222.1273,223.2265,222.0239,223.1043,12979.0
2022-10-17 11:30:00,237.47,237.81,237.29,237.81,7766.0,223.0949,223.4144,222.9258,223.4144,7766.0
2022-10-17 11:40:00,237.81,238.04,237.8,237.8,2393.0,223.4144,223.6304,223.405,223.405,2393.0
2022-10-17 11:50:00,237.91,238.12,237.8,238.08,3414.0,223.5083,223.7056,223.405,223.668,3414.0
2022-10-17 12:00:00,238.0,238.2,237.79,238.13,5733.0,223.5929,223.7807,223.3956,223.715,5733.0
2022-10-17 12:10:00,237.89,237.91,237.61,237.85,3298.0,223.4895,223.5083,223.2265,223.4519,3298.0
2022-10-17 12:20:00,237.58,238.3,237.55,238.3,1952.0,223.1983,223.8747,223.1701,223.8747,1952.0
2022-10-17 12:30:00,238.32,238.73,238.2,238.59,6022.0,223.8935,224.2787,223.7807,224.1471,6022.0
2022-10-17 12:40:00,238.69,238.69,237.57,238.0,3767.0,224.2411,224.2411,223.1889,223.5929,3767.0
2022-10-17 12:50:00,237.79,237.98,237.55,237.63,1349.0,223.3956,223.5741,223.1701,223.2453,1349.0
2022-10-17 13:00:00,237.58,237.73,237.03,237.51,3868.0,223.1983,223.3392,222.6816,223.1325,3868.0
2022-10-17 13:10:00,237.53,237.87,237.48,237.58,6002.0,223.1513,223.4707,223.1043,223.1983,6002.0
2022-10-17 13:20:00,237.61,238.46,237.61,238.18,4793.0,223.2265,224.025,223.2265,223.762,4793.0
2022-10-17 13:30:00,238.36,238.69,237.8,238.01,8300.0,223.9311,224.2411,223.405,223.6023,8300.0
2022-10-17 13:40:00,237.92,238.13,237.69,238.13,3199.0,223.5177,223.715,223.3016,223.715,3199.0
2022-10-17 13:50:00,238.07,238.34,238.05,238.23,2536.0,223.6586,223.9123,223.6398,223.8089,2536.0
2022-10-17 14:00:00,238.13,238.51,237.89,237.93,3399.0,223.715,224.072,223.4895,223.5271,3399.0
2022-10-17 14:10:00,237.93,238.04,237.48,237.54,2670.0,223.5271,223.6304,223.1043,223.1607,2670.0
2022-10-17 14:20:00,237.41,237.68,237.25,237.48,6303.0,223.0386,223.2922,222.8883,223.1043,6303.0
2022-10-17 14:30:00,237.48,237.97,237.32,237.9,4235.0,223.1043,223.5647,222.954,223.4989,4235.0
2022-10-17 14:40:00,237.89,238.0,237.74,237.85,3800.0,223.4895,223.5929,223.3486,223.4519,3800.0
2022-10-17 14:50:00,237.72,237.96,237.66,237.78,2353.0,223.3298,223.5553,223.2734,223.3862,2353.0
2022-10-17 15:00:00,237.63,238.05,237.6,237.71,6963.0,223.2453,223.6398,223.2171,223.3204,6963.0
2022-10-17 15:10:00,237.72,237.82,237.55,237.6,6838.0,223.3298,223.4238,223.1701,223.2171,6838.0
2022-10-17 15:20:00,237.73,237.89,237.46,237.62,5817.0,223.3392,223.4895,223.0855,223.2359,5817.0
2022-10-17 15:30:00,237.68,238.02,237.51,237.56,9627.0,223.2922,223.6116,223.1325,223.1795,9627.0
2022-10-17 15:40:00,237.58,238.22,237.49,237.74,13347.0,223.1983,223.7995,223.1137,223.3486,13347.0
2022-10-17 15:50:00,237.81,237.95,237.18,237.48,61125.0,223.4144,223.5459,222.8225,223.1043,61125.0
2022-10-18 09:30:00,244.77,245.03,243.03,244.51,30613.0,229.953,230.1973,228.3184,229.7088,30613.0
2022-10-18 09:40:00,244.81,245.22,242.91,243.05,10521.0,229.9906,230.3758,228.2056,228.3372,10521.0
2022-10-18 09:50:00,243.21,243.55,242.15,243.21,14340.0,228.4875,228.8069,227.4916,228.4875,14340.0
2022-10-18 10:00:00,243.3,243.56,242.58,242.86,7384.0,228.572,228.8163,227.8956,228.1587,7384.0
2022-10-18 10:10:00,243.03,243.23,242.58,242.58,30033.0,228.3184,228.5063,227.8956,227.8956,30033.0
2022-10-18 10:20:00,242.2,242.45,242.0,242.0,19585.0,227.5386,227.7735,227.3507,227.3507,19585.0
2022-10-18 10:30:00,242.0,242.8,242.0,242.8,13134.0,227.3507,228.1023,227.3507,228.1023,13134.0
2022-10-18 10:40:00,242.8,243.02,242.57,243.02,7310.0,228.1023,228.309,227.8862,228.309,7310.0
2022-10-18 10:50:00,242.93,243.34,242.76,243.14,7150.0,228.2244,228.6096,228.0647,228.4217,7150.0
2022-10-18 11:00:00,243.13,243.27,242.31,242.49,24034.0,228.4123,228.5438,227.642,227.8111,24034.0
2022-10-18 11:10:00,242.48,242.66,241.91,242.03,22552.0,227.8017,227.9708,227.2662,227.3789,22552.0
2022-10-18 11:20:00,241.94,242.03,241.32,241.42,23814.0,227.2944,227.3789,226.7119,226.8058,23814.0
2022-10-18 11:30:00,241.56,241.57,240.79,240.85,19645.0,226.9374,226.9467,226.214,226.2703,19645.0
2022-10-18 11:40:00,240.99,241.95,240.85,241.83,11086.0,226.4019,227.3037,226.2703,227.191,11086.0
2022-10-18 11:50:00,241.83,242.44,241.49,241.75,6058.0,227.191,227.7641,226.8716,227.1159,6058.0
2022-10-18 12:00:00,241.69,242.05,241.36,242.05,4140.0,227.0595,227.3977,226.7495,227.3977,4140.0
2022-10-18 12:10:00,242.22,242.34,241.91,242.25,3656.0,227.5574,227.6701,227.2662,227.5856,3656.0
2022-10-18 12:20:00,242.17,242.34,241.72,241.97,3751.0,227.5104,227.6701,227.0877,227.3225,3751.0
2022-10-18 12:30:00,241.91,242.64,241.87,242.49,5297.0,227.2662,227.952,227.2286,227.8111,5297.0
2022-10-18 12:40:00,242.5,242.73,242.12,242.25,4533.0,227.8205,228.0365,227.4635,227.5856,4533.0
2022-10-18 12:50:00,242.25,242.54,242.2,242.31,2624.0,227.5856,227.858,227.5386,227.642,2624.0
2022-10-18 13:00:00,242.33,242.33,241.15,241.43,7317.0,227.6607,227.6607,226.5522,226.8152,7317.0
2022-10-18 13:10:00,241.6,242.08,241.5,242.06,4809.0,226.9749,227.4259,226.881,227.4071,4809.0
2022-10-18 13:20:00,241.99,242.15,241.62,242.15,4193.0,227.3413,227.4916,226.9937,227.4916,4193.0
2022-10-18 13:30:00,242.11,242.85,242.11,242.62,4056.0,227.4541,228.1493,227.4541,227.9332,4056.0
2022-10-18 13:40:00,242.49,242.81,242.46,242.81,8316.0,227.8111,228.1117,227.7829,228.1117,8316.0
2022-10-18 13:50:00,242.85,242.93,242.62,242.84,4232.0,228.1493,228.2244,227.9332,228.1399,4232.0
2022-10-18 14:00:00,242.8,242.87,242.35,242.5,6955.0,228.1023,228.1681,227.6795,227.8205,6955.0
2022-10-18 14:10:00,242.5,242.7,242.31,242.31,7546.0,227.8205,228.0083,227.642,227.642,7546.0
2022-10-18 14:20:00,242.26,242.78,242.2,242.77,7064.0,227.595,228.0835,227.5386,228.0741,7064.0
2022-10-18 14:30:00,242.7,242.79,241.76,241.87,5001.0,228.0083,228.0929,227.1252,227.2286,5001.0
2022-10-18 14:40:00,241.71,241.94,240.88,241.19,13620.0,227.0783,227.2944,226.2985,226.5898,13620.0
2022-10-18 14:50:00,241.0,241.47,241.0,241.47,5131.0,226.4113,226.8528,226.4113,226.8528,5131.0
2022-10-18 15:00:00,241.32,241.38,240.86,241.25,5401.0,226.7119,226.7683,226.2797,226.6461,5401.0
2022-10-18 15:10:00,241.11,241.2,240.51,240.76,3882.0,226.5146,226.5991,225.9509,226.1858,3882.0
2022-10-18 15:20:00,240.79,241.3,240.72,241.26,5758.0,226.214,226.6931,226.1482,226.6555,5758.0
2022-10-18 15:30:00,241.32,242.03,241.3,241.72,7435.0,226.7119,227.3789,226.6931,227.0877,7435.0
2022-10-18 15:40:00,241.78,242.17,241.67,241.92,14461.0,227.144,227.5104,227.0407,227.2756,14461.0
2022-10-18 15:50:00,241.94,242.58,241.43,242.54,53138.0,227.2944,227.8956,226.8152,227.858,53138.0
2022-10-19 09:30:00,241.67,242.35,241.47,241.69,13919.0,227.0407,227.6795,226.8528,227.0595,13919.0
2022-10-19 09:40:00,241.69,242.49,241.43,241.65,13336.0,227.0595,227.8111,226.8152,227.0219,13336.0
2022-10-19 09:50:00,241.57,242.16,241.29,242.16,5959.0,226.9467,227.501,226.6837,227.501,5959.0
2022-10-19 10:00:00,242.09,242.79,241.57,242.49,7828.0,227.4353,228.0929,226.9467,227.8111,7828.0
2022-10-19 10:10:00,242.5,243.52,242.27,242.85,6176.0,227.8205,228.7787,227.6044,228.1493,6176.0
2022-10-19 10:20:00,242.99,244.21,242.98,243.81,8085.0,228.2808,229.4269,228.2714,229.0512,8085.0
2022-10-19 10:30:00,243.79,244.04,243.1,243.53,5289.0,229.0324,229.2672,228.3841,228.7881,5289.0
2022-10-19 10:40:00,243.24,243.69,243.1,243.26,8055.0,228.5157,228.9384,228.3841,228.5344,8055.0
2022-10-19 10:50:00,242.98,243.55,242.85,243.06,3412.0,228.2714,228.8069,228.1493,228.3466,3412.0
2022-10-19 11:00:00,243.03,243.03,242.46,242.81,2868.0,228.3184,228.3184,227.7829,228.1117,2868.0
2022-10-19 11:10:00,242.78,243.22,242.77,243.08,3853.0,228.0835,228.4969,228.0741,228.3653,3853.0
2022-10-19 11:20:00,243.17,243.31,242.79,243.03,8008.0,228.4499,228.5814,228.0929,228.3184,8008.0
2022-10-19 11:30:00,242.81,242.83,241.99,242.72,5296.0,228.1117,228.1305,227.3413,228.0271,5296.0
2022-10-19 11:40:00,242.77,242.77,242.25,242.74,3574.0,228.0741,228.0741,227.5856,228.0459,3574.0
2022-10-19 11:50:00,242.75,243.25,242.71,242.89,6081.0,228.0553,228.5251,228.0177,228.1868,6081.0
2022-10-19 12:00:00,242.88,242.92,241.94,241.94,7718.0,228.1774,228.215,227.2944,227.2944,7718.0
2022-10-19 12:10:00,242.09,242.39,242.0,242.08,4436.0,227.4353,227.7171,227.3507,227.4259,4436.0
2022-10-19 12:20:00,242.01,242.16,241.5,241.52,5008.0,227.3601,227.501,226.881,226.8998,5008.0
2022-10-19 12:30:00,241.58,242.02,241.47,241.67,6100.0,226.9561,227.3695,226.8528,227.0407,6100.0
2022-10-19 12:40:00,241.55,241.6,240.82,240.82,4701.0,226.928,226.9749,226.2421,226.2421,4701.0
2022-10-19 12:50:00,240.79,241.12,240.78,241.06,3680.0,226.214,226.524,226.2046,226.4676,3680.0
2022-10-19 13:00:00,240.95,241.22,240.01,240.3,5250.0,226.3643,226.6179,225.4812,225.7536,5250.0
2022-10-19 13:10:00,240.21,240.55,240.12,240.31,3385.0,225.6691,225.9885,225.5845,225.763,3385.0
2022-10-19 13:20:00,240.52,240.83,240.35,240.56,4821.0,225.9603,226.2515,225.8006,225.9979,4821.0
2022-10-19 13:30:00,240.55,240.68,240.25,240.26,2652.0,225.9885,226.1106,225.7067,225.716,2652.0
2022-10-19 13:40:00,240.14,240.34,240.0,240.0,3429.0,225.6033,225.7912,225.4718,225.4718,3429.0
2022-10-19 13:50:00,240.02,240.47,239.95,240.47,5038.0,225.4906,225.9133,225.4248,225.9133,5038.0
2022-10-19 14:00:00,240.34,241.25,240.26,241.12,2725.0,225.7912,226.6461,225.716,226.524,2725.0
2022-10-19 14:10:00,241.06,241.47,240.93,241.32,4538.0,226.4676,226.8528,226.3455,226.7119,4538.0
2022-10-19 14:20:00,241.25,241.35,240.97,241.31,5477.0,226.6461,226.7401,226.3831,226.7025,5477.0
2022-10-19 14:30:00,241.31,241.35,241.0,241.0,2403.0,226.7025,226.7401,226.4113,226.4113,2403.0
2022-10-19 14:40:00,240.94,241.1,240.75,240.8,2893.0,226.3549,226.5052,226.1764,226.2234,2893.0
2022-10-19 14:50:00,240.77,240.79,240.37,240.54,9759.0,226.1952,226.214,225.8194,225.9791,9759.0
2022-10-19 15:00:00,240.62,241.06,240.47,241.0,4785.0,226.0543,226.4676,225.9133,226.4113,4785.0
2022-10-19 15:10:00,241.06,241.94,241.06,241.91,7359.0,226.4676,227.2944,226.4676,227.2662,7359.0
2022-10-19 15:20:00,241.77,241.88,241.19,241.24,2664.0,227.1346,227.238,226.5898,226.6367,2664.0
2022-10-19 15:30:00,241.17,241.35,241.0,241.01,6731.0,226.571,226.7401,226.4113,226.4206,6731.0
2022-10-19 15:40:00,241.08,241.43,240.94,241.16,9815.0,226.4864,226.8152,226.3549,226.5616,9815.0
2022-10-19 15:50:00,241.02,241.55,240.96,241.55,57586.0,226.43,226.928,226.3737,226.928,57586.0
2022-10-20 09:30:00,241.67,241.67,240.04,240.05,16395.0,227.0407,227.0407,225.5094,225.5188,16395.0
2022-10-20 09:40:00,240.09,241.15,240.01,240.88,6169.0,225.5563,226.5522,225.4812,226.2985,6169.0
2022-10-20 09:50:00,241.59,242.01,241.26,241.26,5379.0,226.9655,227.3601,226.6555,226.6555,5379.0
2022-10-20 10:00:00,241.23,243.01,241.23,242.93,9440.0,226.6273,228.2996,226.6273,228.2244,9440.0
2022-10-20 10:10:00,242.96,243.4,242.51,243.31,4864.0,228.2526,228.666,227.8298,228.5814,4864.0
2022-10-20 10:20:00,243.5,243.5,242.72,242.92,2552.0,228.7599,228.7599,228.0271,228.215,2552.0
2022-10-20 10:30:00,242.92,243.08,242.01,242.44,3981.0,228.215,228.3653,227.3601,227.7641,3981.0
2022-10-20 10:40:00,242.39,242.67,242.0,242.22,5046.0,227.7171,227.9802,227.3507,227.5574,5046.0
2022-10-20 10:50:00,242.31,242.4,241.99,242.4,3906.0,227.642,227.7265,227.3413,227.7265,3906.0
2022-10-20 11:00:00,242.57,242.62,242.04,242.34,4519.0,227.8862,227.9332,227.3883,227.6701,4519.0
2022-10-20 11:10:00,242.27,242.4,241.65,241.87,7050.0,227.6044,227.7265,227.0219,227.2286,7050.0
2022-10-20 11:20:00,241.73,242.04,241.37,241.6,46826.0,227.0971,227.3883,226.7589,226.9749,46826.0
2022-10-20 11:30:00,241.78,242.31,241.64,242.23,7567.0,227.144,227.642,227.0125,227.5668,7567.0
2022-10-20 11:40:00,242.15,242.34,241.72,242.12,5549.0,227.4916,227.6701,227.0877,227.4635,5549.0
2022-10-20 11:50:00,241.99,242.14,241.35,241.35,8201.0,227.3413,227.4822,226.7401,226.7401,8201.0
2022-10-20 12:00:00,241.45,241.48,240.24,240.34,5624.0,226.834,226.8622,225.6973,225.7912,5624.0
2022-10-20 12:10:00,240.5,240.66,240.11,240.55,4130.0,225.9415,226.0918,225.5751,225.9885,4130.0
2022-10-20 12:20:00,240.55,240.55,239.91,240.07,4035.0,225.9885,225.9885,225.3872,225.5376,4035.0
2022-10-20 12:30:00,240.04,240.07,239.61,239.67,3697.0,225.5094,225.5376,225.1054,225.1618,3697.0
2022-10-20 12:40:00,239.85,239.95,239.54,239.76,2208.0,225.3309,225.4248,225.0396,225.2463,2208.0
2022-10-20 12:50:00,239.67,240.04,239.64,240.02,2908.0,225.1618,225.5094,225.1336,225.4906,2908.0
2022-10-20 13:00:00,240.02,240.36,239.59,239.77,15711.0,225.4906,225.81,225.0866,225.2557,15711.0
2022-10-20 13:10:00,239.63,240.06,239.63,239.72,5598.0,225.1242,225.5282,225.1242,225.2087,5598.0
2022-10-20 13:20:00,239.5,240.27,239.5,240.11,4816.0,225.0021,225.7254,225.0021,225.5751,4816.0
2022-10-20 13:30:00,239.93,240.04,239.82,239.82,2964.0,225.406,225.5094,225.3027,225.3027,2964.0
2022-10-20 13:40:00,239.79,239.97,238.86,238.86,6191.0,225.2745,225.4436,224.4008,224.4008,6191.0
2022-10-20 13:50:00,238.84,239.07,238.63,239.06,3097.0,224.382,224.5981,224.1847,224.5887,3097.0
2022-10-20 14:00:00,239.01,239.01,238.3,238.62,6099.0,224.5417,224.5417,223.8747,224.1753,6099.0
2022-10-20 14:10:00,238.45,238.5,238.1,238.34,2660.0,224.0156,224.0626,223.6868,223.9123,2660.0
2022-10-20 14:20:00,238.27,238.38,238.0,238.15,2704.0,223.8465,223.9499,223.5929,223.7338,2704.0
2022-10-20 14:30:00,238.11,238.67,238.07,238.61,7874.0,223.6962,224.2223,223.6586,224.1659,7874.0
2022-10-20 14:40:00,238.51,238.65,238.16,238.4,4434.0,224.072,224.2035,223.7432,223.9686,4434.0
2022-10-20 14:50:00,238.37,238.99,238.24,238.67,6165.0,223.9405,224.5229,223.8183,224.2223,6165.0
2022-10-20 15:00:00,238.61,239.42,238.5,239.39,7388.0,224.1659,224.9269,224.0626,224.8987,7388.0
2022-10-20 15:10:00,239.39,239.4,238.65,238.65,7642.0,224.8987,224.9081,224.2035,224.2035,7642.0
2022-10-20 15:20:00,238.58,238.58,238.1,238.13,10261.0,224.1377,224.1377,223.6868,223.715,10261.0
2022-10-20 15:30:00,238.07,238.46,237.93,238.27,16400.0,223.6586,224.025,223.5271,223.8465,16400.0
2022-10-20 15:40:00,238.25,239.04,238.24,238.8,21227.0,223.8277,224.5699,223.8183,224.3444,21227.0
2022-10-20 15:50:00,238.81,239.3,238.19,238.2,70379.0,224.3538,224.8142,223.7714,223.7807,70379.0
2022-10-21 09:30:00,238.18,238.19,236.45,236.46,73825.0,223.762,223.7714,222.1367,222.1461,73825.0
2022-10-21 09:40:00,236.4,238.25,235.69,237.39,16772.0,222.0897,223.8277,221.4227,223.0198,16772.0
2022-10-21 09:50:00,237.14,237.56,236.69,237.56,18658.0,222.7849,223.1795,222.3622,223.1795,18658.0
2022-10-21 10:00:00,237.47,239.32,237.32,239.26,8992.0,223.0949,224.833,222.954,224.7766,8992.0
2022-10-21 10:10:00,239.3,239.65,238.79,239.08,5743.0,224.8142,225.143,224.335,224.6075,5743.0
2022-10-21 10:20:00,239.15,239.15,237.03,237.11,7791.0,224.6732,224.6732,222.6816,222.7567,7791.0
2022-10-21 10:30:00,237.08,237.85,236.64,237.22,5116.0,222.7285,223.4519,222.3152,222.8601,5116.0
2022-10-21 10:40:00,237.27,237.78,237.03,237.54,14148.0,222.907,223.3862,222.6816,223.1607,14148.0
2022-10-21 10:50:00,237.49,237.96,236.68,237.04,15332.0,223.1137,223.5553,222.3528,222.691,15332.0
2022-10-21 11:00:00,236.94,238.72,236.94,238.72,8836.0,222.597,224.2693,222.597,224.2693,8836.0
2022-10-21 11:10:00,239.09,239.61,238.89,239.31,6119.0,224.6169,225.1054,224.429,224.8236,6119.0
2022-10-21 11:20:00,239.12,240.38,238.99,240.38,6635.0,224.6451,225.8288,224.5229,225.8288,6635.0
2022-10-21 11:30:00,240.34,241.17,239.91,240.08,6427.0,225.7912,226.571,225.3872,225.5469,6427.0
2022-10-21 11:40:00,239.95,240.83,239.93,240.83,5892.0,225.4248,226.2515,225.406,226.2515,5892.0
2022-10-21 11:50:00,240.89,241.38,240.59,241.35,3550.0,226.3079,226.7683,226.0261,226.7401,3550.0
2022-10-21 12:00:00,241.51,242.06,240.98,241.16,5866.0,226.8904,227.4071,226.3925,226.5616,5866.0
2022-10-21 12:10:00,240.99,241.14,240.38,240.56,9854.0,226.4019,226.5428,225.8288,225.9979,9854.0
2022-10-21 12:20:00,240.44,240.77,240.07,240.17,5315.0,225.8852,226.1952,225.5376,225.6315,5315.0
2022-10-21 12:30:00,239.97,240.65,239.77,239.77,9347.0,225.4436,226.0824,225.2557,225.2557,9347.0
2022-10-21 12:40:00,239.82,240.37,239.82,240.2,6776.0,225.3027,225.8194,225.3027,225.6597,6776.0
2022-10-21 12:50:00,240.25,240.44,240.04,240.2,11029.0,225.7067,225.8852,225.5094,225.6597,11029.0
2022-10-21 13:00:00,240.2,240.61,240.15,240.15,5865.0,225.6597,226.0449,225.6127,225.6127,5865.0
2022-10-21 13:10:00,240.19,240.19,239.36,239.86,8064.0,225.6503,225.6503,224.8705,225.3403,8064.0
2022-10-21 13:20:00,239.85,240.0,239.33,239.59,2380.0,225.3309,225.4718,224.8423,225.0866,2380.0
2022-10-21 13:30:00,239.64,240.0,239.64,240.0,3466.0,225.1336,225.4718,225.1336,225.4718,3466.0
2022-10-21 13:40:00,240.08,240.1,239.56,240.08,18030.0,225.5469,225.5657,225.0584,225.5469,18030.0
2022-10-21 13:50:00,240.09,240.2,240.0,240.01,5887.0,225.5563,225.6597,225.4718,225.4812,5887.0
2022-10-21 14:00:00,240.11,240.93,239.91,240.85,11638.0,225.5751,226.3455,225.3872,226.2703,11638.0
2022-10-21 14:10:00,240.83,240.85,240.29,240.44,6996.0,226.2515,226.2703,225.7442,225.8852,6996.0
2022-10-21 14:20:00,240.38,240.45,240.07,240.18,2528.0,225.8288,225.8945,225.5376,225.6409,2528.0
2022-10-21 14:30:00,240.26,240.34,239.81,239.97,6779.0,225.716,225.7912,225.2933,225.4436,6779.0
2022-10-21 14:40:00,239.99,239.99,239.43,239.64,6715.0,225.4624,225.4624,224.9363,225.1336,6715.0
2022-10-21 14:50:00,239.73,240.11,239.61,240.11,8763.0,225.2181,225.5751,225.1054,225.5751,8763.0
2022-10-21 15:00:00,240.19,241.03,240.14,240.86,6821.0,225.6503,226.4394,225.6033,226.2797,6821.0
2022-10-21 15:10:00,241.0,241.68,241.0,241.54,6699.0,226.4113,227.0501,226.4113,226.9186,6699.0
2022-10-21 15:20:00,241.45,242.08,241.43,241.91,4531.0,226.834,227.4259,226.8152,227.2662,4531.0
2022-10-21 15:30:00,241.94,242.18,241.76,242.11,11382.0,227.2944,227.5198,227.1252,227.4541,11382.0
2022-10-21 15:40:00,242.08,242.28,241.42,241.58,15561.0,227.4259,227.6138,226.8058,226.9561,15561.0
2022-10-21 15:50:00,241.64,241.71,241.12,241.42,89448.0,227.0125,227.0783,226.524,226.8058,89448.0
2022-10-24 09:30:00,243.39,244.29,242.83,244.11,16241.0,228.6566,229.5021,228.1305,229.333,16241.0
2022-10-24 09:40:00,243.92,244.63,242.71,243.99,23125.0,229.1545,229.8215,228.0177,229.2203,23125.0
2022-10-24 09:50:00,244.28,245.87,243.58,245.72,58377.0,229.4927,230.9865,228.8351,230.8455,58377.0
2022-10-24 10:00:00,245.8,245.91,241.87,242.55,19918.0,230.9207,231.024,227.2286,227.8674,19918.0
2022-10-24 10:10:00,242.66,243.97,242.56,243.8,6296.0,227.9708,229.2015,227.8768,229.0418,6296.0
2022-10-24 10:20:00,243.65,243.68,242.42,243.68,10547.0,228.9008,228.929,227.7453,228.929,10547.0
2022-10-24 10:30:00,243.77,245.13,243.46,244.48,16114.0,229.0136,230.2912,228.7223,229.6806,16114.0
2022-10-24 10:40:00,244.34,244.37,242.99,243.0,6658.0,229.5491,229.5773,228.2808,228.2902,6658.0
2022-10-24 10:50:00,243.14,244.41,243.08,244.21,7513.0,228.4217,229.6148,228.3653,229.4269,7513.0
2022-10-24 11:00:00,244.23,244.23,243.73,243.92,5126.0,229.4457,229.4457,228.976,229.1545,5126.0
2022-10-24 11:10:00,243.83,244.61,243.68,243.68,5493.0,229.0699,229.8027,228.929,228.929,5493.0
2022-10-24 11:20:00,243.68,244.14,243.46,243.79,6894.0,228.929,229.3612,228.7223,229.0324,6894.0
2022-10-24 11:30:00,243.56,243.67,243.04,243.67,7343.0,228.8163,228.9196,228.3278,228.9196,7343.0
2022-10-24 11:40:00,243.71,243.71,242.63,243.22,9858.0,228.9572,228.9572,227.9426,228.4969,9858.0
2022-10-24 11:50:00,243.26,244.08,243.04,243.77,4872.0,228.5344,229.3048,228.3278,229.0136,4872.0
2022-10-24 12:00:00,243.67,244.12,243.64,243.7,4854.0,228.9196,229.3424,228.8914,228.9478,4854.0
2022-10-24 12:10:00,243.43,243.66,243.0,243.61,5684.0,228.6942,228.9102,228.2902,228.8633,5684.0
2022-10-24 12:20:00,243.49,243.69,243.3,243.47,4645.0,228.7505,228.9384,228.572,228.7317,4645.0
2022-10-24 12:30:00,243.45,243.72,243.4,243.6,5524.0,228.7129,228.9666,228.666,228.8539,5524.0
2022-10-24 12:40:00,243.5,243.82,243.16,243.5,4808.0,228.7599,229.0605,228.4405,228.7599,4808.0
2022-10-24 12:50:00,243.37,243.53,243.12,243.12,3611.0,228.6378,228.7881,228.4029,228.4029,3611.0
2022-10-24 13:00:00,243.13,243.51,243.05,243.14,5616.0,228.4123,228.7693,228.3372,228.4217,5616.0
2022-10-24 13:10:00,243.21,243.21,242.87,243.05,4859.0,228.4875,228.4875,228.1681,228.3372,4859.0
2022-10-24 13:20:00,242.87,243.3,242.81,243.17,5204.0,228.1681,228.572,228.1117,228.4499,5204.0
2022-10-24 13:30:00,243.16,243.3,242.96,243.24,3804.0,228.4405,228.572,228.2526,228.5157,3804.0
2022-10-24 13:40:00,243.25,243.41,243.24,243.3,4042.0,228.5251,228.6754,228.5157,228.572,4042.0
2022-10-24 13:50:00,243.31,243.45,242.96,242.97,4345.0,228.5814,228.7129,228.2526,228.262,4345.0
2022-10-24 14:00:00,243.05,243.28,242.84,242.9,19039.0,228.3372,228.5532,228.1399,228.1962,19039.0
2022-10-24 14:10:00,242.84,242.85,242.42,242.46,5076.0,228.1399,228.1493,227.7453,227.7829,5076.0
2022-10-24 14:20:00,242.44,242.86,241.96,242.81,9968.0,227.7641,228.1587,227.3131,228.1117,9968.0
2022-10-24 14:30:00,242.69,243.04,242.69,242.99,14925.0,227.999,228.3278,227.999,228.2808,14925.0
2022-10-24 14:40:00,242.9,243.6,242.88,243.6,35188.0,228.1962,228.8539,228.1774,228.8539,35188.0
2022-10-24 14:50:00,243.59,243.79,243.38,243.77,7654.0,228.8445,229.0324,228.6472,229.0136,7654.0
2022-10-24 15:00:00,243.58,244.04,243.58,243.84,15400.0,228.8351,229.2672,228.8351,229.0793,15400.0
2022-10-24 15:10:00,243.85,244.41,243.73,244.41,30451.0,229.0887,229.6148,228.976,229.6148,30451.0
2022-10-24 15:20:00,244.37,244.37,243.37,243.38,114224.0,229.5773,229.5773,228.6378,228.6472,114224.0
2022-10-24 15:30:00,243.37,244.09,243.0,243.82,34787.0,228.6378,229.3142,228.2902,229.0605,34787.0
2022-10-24 15:40:00,243.75,243.8,242.81,243.31,53661.0,228.9948,229.0418,228.1117,228.5814,53661.0
2022-10-24 15:50:00,243.26,244.02,242.79,243.81,206549.0,228.5344,229.2484,228.0929,229.0512,206549.0
2022-10-25 09:30:00,245.07,245.66,243.42,243.42,35882.0,230.2349,230.7892,228.6848,228.6848,35882.0
2022-10-25 09:40:00,243.56,245.31,243.56,245.0,19375.0,228.8163,230.4604,228.8163,230.1691,19375.0
2022-10-25 09:50:00,244.98,245.95,244.98,245.95,6145.0,230.1503,231.0616,230.1503,231.0616,6145.0
2022-10-25 10:00:00,245.76,246.61,245.05,246.61,32366.0,230.8831,231.6817,230.2161,231.6817,32366.0
2022-10-25 10:10:00,246.65,247.01,246.36,246.58,9017.0,231.7192,232.0574,231.4468,231.6535,9017.0
2022-10-25 10:20:00,246.81,247.01,246.44,246.99,9286.0,231.8695,232.0574,231.5219,232.0387,9286.0
2022-10-25 10:30:00,247.31,247.62,246.72,246.87,6745.0,232.3393,232.6305,231.785,231.9259,6745.0
2022-10-25 10:40:00,246.96,247.32,246.81,247.27,3341.0,232.0105,232.3487,231.8695,232.3017,3341.0
2022-10-25 10:50:00,247.38,247.75,247.14,247.42,16502.0,232.405,232.7526,232.1796,232.4426,16502.0
2022-10-25 11:00:00,247.41,248.15,247.29,248.09,14271.0,232.4332,233.1284,232.3205,233.0721,14271.0
2022-10-25 11:10:00,248.04,248.51,247.95,248.28,8685.0,233.0251,233.4666,232.9405,233.2506,8685.0
2022-10-25 11:20:00,248.34,248.99,247.98,248.13,29362.0,233.3069,233.9176,232.9687,233.1096,29362.0
2022-10-25 11:30:00,248.01,248.5,247.74,248.5,13071.0,232.9969,233.4572,232.7433,233.4572,13071.0
2022-10-25 11:40:00,248.41,248.97,248.23,248.93,12680.0,233.3727,233.8988,233.2036,233.8612,12680.0
2022-10-25 11:50:00,248.81,249.01,248.36,248.44,14080.0,233.7485,233.9364,233.3257,233.4009,14080.0
2022-10-25 12:00:00,248.57,249.32,248.51,249.17,13398.0,233.523,234.2276,233.4666,234.0867,13398.0
2022-10-25 12:10:00,249.21,249.33,248.82,249.32,9209.0,234.1243,234.237,233.7579,234.2276,9209.0
2022-10-25 12:20:00,249.33,249.54,248.99,249.21,7940.0,234.237,234.4343,233.9176,234.1243,7940.0
2022-10-25 12:30:00,249.13,249.37,248.92,249.04,6938.0,234.0491,234.2746,233.8518,233.9646,6938.0
2022-10-25 12:40:00,249.01,249.24,248.73,248.73,5710.0,233.9364,234.1525,233.6733,233.6733,5710.0
2022-10-25 12:50:00,248.68,248.98,248.62,248.98,5138.0,233.6264,233.9082,233.57,233.9082,5138.0
2022-10-25 13:00:00,249.0,249.5,248.94,249.23,9345.0,233.927,234.3967,233.8706,234.1431,9345.0
2022-10-25 13:10:00,249.24,249.43,248.98,249.41,6451.0,234.1525,234.3309,233.9082,234.3122,6451.0
2022-10-25 13:20:00,249.34,249.63,249.28,249.51,5467.0,234.2464,234.5188,234.19,234.4061,5467.0
2022-10-25 13:30:00,249.52,249.81,249.45,249.52,8374.0,234.4155,234.6879,234.3497,234.4155,8374.0
2022-10-25 13:40:00,249.56,249.66,249.05,249.3,7568.0,234.4531,234.547,233.974,234.2088,7568.0
2022-10-25 13:50:00,249.34,249.58,249.18,249.44,10175.0,234.2464,234.4719,234.0961,234.3403,10175.0
2022-10-25 14:00:00,249.46,249.97,249.39,249.84,10532.0,234.3591,234.8383,234.2934,234.7161,10532.0
2022-10-25 14:10:00,249.87,250.53,249.79,250.51,7017.0,234.7443,235.3644,234.6692,235.3456,7017.0
2022-10-25 14:20:00,250.46,250.89,250.46,250.63,26310.0,235.2986,235.7026,235.2986,235.4583,26310.0
2022-10-25 14:30:00,250.52,251.03,250.52,250.6,12575.0,235.355,235.8341,235.355,235.4301,12575.0
2022-10-25 14:40:00,250.55,250.7,250.31,250.43,10777.0,235.3832,235.5241,235.1577,235.2704,10777.0
2022-10-25 14:50:00,250.52,250.73,250.52,250.69,7304.0,235.355,235.5523,235.355,235.5147,7304.0
2022-10-25 15:00:00,250.75,251.13,250.67,251.04,7911.0,235.571,235.928,235.4959,235.8435,7911.0
2022-10-25 15:10:00,250.99,251.06,250.77,250.82,13143.0,235.7965,235.8623,235.5898,235.6368,13143.0
2022-10-25 15:20:00,250.85,251.22,250.85,251.14,11853.0,235.665,236.0126,235.665,235.9374,11853.0
2022-10-25 15:30:00,251.26,251.38,250.79,250.88,16669.0,236.0502,236.1629,235.6086,235.6932,16669.0
2022-10-25 15:40:00,250.86,251.13,250.67,251.01,33670.0,235.6744,235.928,235.4959,235.8153,33670.0
2022-10-25 15:50:00,251.02,251.55,250.75,251.41,109320.0,235.8247,236.3226,235.571,236.1911,109320.0
2022-10-26 09:30:00,252.75,254.0,252.41,252.8,40259.0,237.45,238.6243,237.1306,237.4969,40259.0
2022-10-26 09:40:00,252.64,253.26,252.3,252.64,16177.0,237.3466,237.9291,237.0272,237.3466,16177.0
2022-10-26 09:50:00,252.64,252.83,251.46,251.93,14791.0,237.3466,237.5251,236.2381,236.6796,14791.0
2022-10-26 10:00:00,252.38,253.6,252.38,252.71,14092.0,237.1024,238.2485,237.1024,237.4124,14092.0
2022-10-26 10:10:00,252.65,253.27,252.54,253.14,6277.0,237.356,237.9385,237.2527,237.8164,6277.0
2022-10-26 10:20:00,253.05,253.5,252.97,253.33,11880.0,237.7318,238.1546,237.6567,237.9949,11880.0
2022-10-26 10:30:00,253.33,253.71,253.1,253.63,11108.0,237.9949,238.3519,237.7788,238.2767,11108.0
2022-10-26 10:40:00,253.57,254.12,253.47,253.88,15766.0,238.2203,238.737,238.1264,238.5116,15766.0
2022-10-26 10:50:00,254.06,254.2,253.85,253.85,8908.0,238.6807,238.8122,238.4834,238.4834,8908.0
2022-10-26 11:00:00,253.93,254.59,253.93,254.46,12492.0,238.5585,239.1786,238.5585,239.0565,12492.0
2022-10-26 11:10:00,254.44,254.61,254.25,254.25,8337.0,239.0377,239.1974,238.8592,238.8592,8337.0
2022-10-26 11:20:00,254.36,254.45,253.88,253.88,7040.0,238.9625,239.0471,238.5116,238.5116,7040.0
2022-10-26 11:30:00,253.79,254.42,253.79,254.25,11058.0,238.427,239.0189,238.427,238.8592,11058.0
2022-10-26 11:40:00,254.25,254.71,254.25,254.69,6120.0,238.8592,239.2913,238.8592,239.2725,6120.0
2022-10-26 11:50:00,254.74,254.74,254.33,254.52,4658.0,239.3195,239.3195,238.9343,239.1128,4658.0
2022-10-26 12:00:00,254.46,254.84,254.43,254.62,3894.0,239.0565,239.4135,239.0283,239.2068,3894.0
2022-10-26 12:10:00,254.66,254.84,254.2,254.51,6986.0,239.2444,239.4135,238.8122,239.1034,6986.0
2022-10-26 12:20:00,254.49,254.49,253.84,254.12,4364.0,239.0846,239.0846,238.474,238.737,4364.0
2022-10-26 12:30:00,254.04,254.52,253.94,253.94,7309.0,238.6619,239.1128,238.5679,238.5679,7309.0
2022-10-26 12:40:00,253.96,254.1,253.43,253.44,10116.0,238.5867,238.7183,238.0888,238.0982,10116.0
2022-10-26 12:50:00,253.5,253.56,252.81,253.03,4084.0,238.1546,238.2109,237.5063,237.713,4084.0
2022-10-26 13:00:00,252.88,253.26,252.72,252.9,19472.0,237.5721,237.9291,237.4218,237.5909,19472.0
2022-10-26 13:10:00,252.99,253.17,252.64,253.17,14999.0,237.6754,237.8446,237.3466,237.8446,14999.0
2022-10-26 13:20:00,253.22,253.57,253.22,253.5,11876.0,237.8915,238.2203,237.8915,238.1546,11876.0
2022-10-26 13:30:00,253.52,253.58,253.21,253.48,11685.0,238.1734,238.2297,237.8821,238.1358,11685.0
2022-10-26 13:40:00,253.42,253.55,253.07,253.07,8709.0,238.0794,238.2015,237.7506,237.7506,8709.0
2022-10-26 13:50:00,253.16,253.33,253.07,253.24,5099.0,237.8352,237.9949,237.7506,237.9103,5099.0
2022-10-26 14:00:00,253.31,253.54,253.21,253.34,4610.0,237.9761,238.1922,237.8821,238.0043,4610.0
2022-10-26 14:10:00,253.34,253.54,253.27,253.35,7433.0,238.0043,238.1922,237.9385,238.0137,7433.0
2022-10-26 14:20:00,253.33,253.37,252.85,252.85,6222.0,237.9949,238.0324,237.5439,237.5439,6222.0
2022-10-26 14:30:00,252.84,253.1,252.55,252.87,8226.0,237.5345,237.7788,237.2621,237.5627,8226.0
2022-10-26 14:40:00,252.88,252.91,252.34,252.55,15111.0,237.5721,237.6003,237.0648,237.2621,15111.0
2022-10-26 14:50:00,252.53,252.58,252.28,252.37,11556.0,237.2433,237.2903,237.0084,237.093,11556.0
2022-10-26 15:00:00,252.34,252.38,251.99,252.21,8814.0,237.0648,237.1024,236.736,236.9427,8814.0
2022-10-26 15:10:00,252.22,252.54,251.97,252.53,11470.0,236.9521,237.2527,236.7172,237.2433,11470.0
2022-10-26 15:20:00,252.54,252.54,252.17,252.35,13733.0,237.2527,237.2527,236.9051,237.0742,13733.0
2022-10-26 15:30:00,252.29,252.48,252.19,252.3,17785.0,237.0178,237.1963,236.9239,237.0272,17785.0
2022-10-26 15:40:00,252.31,252.65,252.31,252.53,33667.0,237.0366,237.356,237.0366,237.2433,33667.0
2022-10-26 15:50:00,252.45,252.5,251.56,251.98,87054.0,237.1681,237.2151,236.332,236.7266,87054.0
2022-10-27 09:30:00,251.94,252.37,250.78,251.55,25873.0,236.689,237.093,235.5992,236.3226,25873.0
2022-10-27 09:40:00,251.52,252.17,251.05,251.05,11338.0,236.2944,236.9051,235.8529,235.8529,11338.0
2022-10-27 09:50:00,251.68,252.03,250.55,251.25,11735.0,236.4447,236.7736,235.3832,236.0408,11735.0
2022-10-27 10:00:00,251.49,251.87,250.82,251.15,11197.0,236.2662,236.6232,235.6368,235.9468,11197.0
2022-10-27 10:10:00,251.04,251.69,250.59,251.2,10495.0,235.8435,236.4541,235.4207,235.9938,10495.0
2022-10-27 10:20:00,251.24,251.68,250.89,251.68,8105.0,236.0314,236.4447,235.7026,236.4447,8105.0
2022-10-27 10:30:00,252.06,252.7,251.76,251.98,10883.0,236.8017,237.403,236.5199,236.7266,10883.0
2022-10-27 10:40:00,251.87,252.01,251.17,251.5,7709.0,236.6232,236.7548,235.9656,236.2756,7709.0
2022-10-27 10:50:00,251.43,252.01,251.26,251.26,6567.0,236.2099,236.7548,236.0502,236.0502,6567.0
2022-10-27 11:00:00,251.11,251.81,251.05,251.45,6964.0,235.9093,236.5669,235.8529,236.2287,6964.0
2022-10-27 11:10:00,251.61,251.88,251.28,251.51,4524.0,236.379,236.6326,236.069,236.285,4524.0
2022-10-27 11:20:00,251.58,251.6,250.94,251.15,8472.0,236.3508,236.3696,235.7495,235.9468,8472.0
2022-10-27 11:30:00,251.08,251.08,249.9,250.04,8843.0,235.8811,235.8811,234.7725,234.904,8843.0
2022-10-27 11:40:00,250.06,250.06,248.95,249.84,12241.0,234.9228,234.9228,233.88,234.7161,12241.0
2022-10-27 11:50:00,250.0,250.24,249.83,250.06,5767.0,234.8664,235.0919,234.7067,234.9228,5767.0
2022-10-27 12:00:00,250.01,250.94,250.01,250.84,6224.0,234.8758,235.7495,234.8758,235.6556,6224.0
2022-10-27 12:10:00,250.77,251.04,250.49,250.91,9450.0,235.5898,235.8435,235.3268,235.7214,9450.0
2022-10-27 12:20:00,250.67,250.88,250.08,250.08,6925.0,235.4959,235.6932,234.9416,234.9416,6925.0
2022-10-27 12:30:00,250.05,250.99,250.03,250.89,6604.0,234.9134,235.7965,234.8946,235.7026,6604.0
2022-10-27 12:40:00,250.88,251.41,250.77,251.41,4800.0,235.6932,236.1911,235.5898,236.1911,4800.0
2022-10-27 12:50:00,251.4,251.61,251.22,251.37,6706.0,236.1817,236.379,236.0126,236.1535,6706.0
2022-10-27 13:00:00,251.5,251.65,251.36,251.52,14649.0,236.2756,236.4166,236.1441,236.2944,14649.0
2022-10-27 13:10:00,251.59,251.6,251.22,251.54,5546.0,236.3602,236.3696,236.0126,236.3132,5546.0
2022-10-27 13:20:00,251.56,251.7,251.08,251.18,4715.0,236.332,236.4635,235.8811,235.975,4715.0
2022-10-27 13:30:00,251.23,251.29,250.79,250.85,2406.0,236.022,236.0784,235.6086,235.665,2406.0
2022-10-27 13:40:00,250.73,250.82,250.42,250.42,3938.0,235.5523,235.6368,235.261,235.261,3938.0
2022-10-27 13:50:00,250.45,250.45,250.13,250.14,8281.0,235.2892,235.2892,234.9886,234.998,8281.0
2022-10-27 14:00:00,249.94,250.31,249.85,250.15,6108.0,234.8101,235.1577,234.7255,235.0074,6108.0
2022-10-27 14:10:00,250.07,250.26,249.88,250.07,6799.0,234.9322,235.1107,234.7537,234.9322,6799.0
2022-10-27 14:20:00,250.07,250.1,249.77,249.85,4563.0,234.9322,234.9604,234.6504,234.7255,4563.0
2022-10-27 14:30:00,249.96,249.96,249.52,249.64,6826.0,234.8289,234.8289,234.4155,234.5282,6826.0
2022-10-27 14:40:00,249.63,249.94,249.55,249.94,7028.0,234.5188,234.8101,234.4437,234.8101,7028.0
2022-10-27 14:50:00,249.86,249.93,249.44,249.63,10405.0,234.7349,234.8007,234.3403,234.5188,10405.0
2022-10-27 15:00:00,249.9,250.15,249.69,249.73,8373.0,234.7725,235.0074,234.5752,234.6128,8373.0
2022-10-27 15:10:00,249.77,249.91,249.58,249.67,9344.0,234.6504,234.7819,234.4719,234.5564,9344.0
2022-10-27 15:20:00,249.71,250.0,249.68,250.0,7795.0,234.594,234.8664,234.5658,234.8664,7795.0
2022-10-27 15:30:00,249.92,250.25,249.81,249.89,12011.0,234.7913,235.1013,234.6879,234.7631,12011.0
2022-10-27 15:40:00,249.81,249.96,249.6,249.7,22620.0,234.6879,234.8289,234.4907,234.5846,22620.0
2022-10-27 15:50:00,249.75,249.83,248.63,249.11,79297.0,234.6316,234.7067,233.5794,234.0303,79297.0
2022-10-28 09:30:00,249.06,250.21,248.11,250.11,14033.0,233.9833,235.0637,233.0909,234.9698,14033.0
2022-10-28 09:40:00,250.12,250.35,249.64,249.93,6355.0,234.9792,235.1953,234.5282,234.8007,6355.0
2022-10-28 09:50:00,250.13,251.53,249.95,251.28,20165.0,234.9886,236.3038,234.8195,236.069,20165.0
2022-10-28 10:00:00,251.28,251.74,250.05,250.24,8478.0,236.069,236.5011,234.9134,235.0919,8478.0
2022-10-28 10:10:00,250.21,250.86,249.46,250.5,8998.0,235.0637,235.6744,234.3591,235.3362,8998.0
2022-10-28 10:20:00,250.41,251.25,250.1,251.07,10070.0,235.2516,236.0408,234.9604,235.8717,10070.0
2022-10-28 10:30:00,251.26,251.52,251.25,251.38,4916.0,236.0502,236.2944,236.0408,236.1629,4916.0
2022-10-28 10:40:00,251.52,252.03,251.4,251.88,6227.0,236.2944,236.7736,236.1817,236.6326,6227.0
2022-10-28 10:50:00,252.0,252.21,251.86,251.96,6030.0,236.7454,236.9427,236.6139,236.7078,6030.0
2022-10-28 11:00:00,251.98,252.16,251.7,251.86,4356.0,236.7266,236.8957,236.4635,236.6139,4356.0
2022-10-28 11:10:00,251.98,252.07,251.64,252.07,4455.0,236.7266,236.8111,236.4072,236.8111,4455.0
2022-10-28 11:20:00,252.12,252.17,251.85,251.96,4617.0,236.8581,236.9051,236.6045,236.7078,4617.0
2022-10-28 11:30:00,252.08,252.32,251.99,252.01,9485.0,236.8205,237.046,236.736,236.7548,9485.0
2022-10-28 11:40:00,251.92,252.42,251.86,252.2,17237.0,236.6702,237.14,236.6139,236.9333,17237.0
2022-10-28 11:50:00,252.27,252.87,252.16,252.24,7000.0,236.999,237.5627,236.8957,236.9708,7000.0
2022-10-28 12:00:00,252.16,252.54,252.05,252.19,11204.0,236.8957,237.2527,236.7924,236.9239,11204.0
2022-10-28 12:10:00,252.28,253.12,252.15,252.86,7846.0,237.0084,237.7976,236.8863,237.5533,7846.0
2022-10-28 12:20:00,252.85,253.2,252.79,252.85,21472.0,237.5439,237.8727,237.4876,237.5439,21472.0
2022-10-28 12:30:00,252.88,253.2,252.87,252.97,6321.0,237.5721,237.8727,237.5627,237.6567,6321.0
2022-10-28 12:40:00,252.92,253.08,252.65,253.08,4850.0,237.6097,237.76,237.356,237.76,4850.0
2022-10-28 12:50:00,253.15,253.38,253.0,253.11,4003.0,237.8258,238.0418,237.6848,237.7882,4003.0
2022-10-28 13:00:00,253.15,253.21,252.9,253.15,4352.0,237.8258,237.8821,237.5909,237.8258,4352.0
2022-10-28 13:10:00,253.22,253.43,253.13,253.31,2314.0,237.8915,238.0888,237.807,237.9761,2314.0
2022-10-28 13:20:00,253.2,253.21,252.96,253.08,5365.0,237.8727,237.8821,237.6473,237.76,5365.0
2022-10-28 13:30:00,253.05,253.25,253.0,253.02,9609.0,237.7318,237.9197,237.6848,237.7036,9609.0
2022-10-28 13:40:00,253.09,253.51,252.96,253.51,2500.0,237.7694,238.164,237.6473,238.164,2500.0
2022-10-28 13:50:00,253.43,253.55,253.36,253.36,4953.0,238.0888,238.2015,238.0231,238.0231,4953.0
2022-10-28 14:00:00,253.43,253.76,253.35,253.44,5602.0,238.0888,238.3988,238.0137,238.0982,5602.0
2022-10-28 14:10:00,253.35,254.04,253.32,254.04,7979.0,238.0137,238.6619,237.9855,238.6619,7979.0
2022-10-28 14:20:00,254.05,254.12,253.8,254.12,5754.0,238.6713,238.737,238.4364,238.737,5754.0
2022-10-28 14:30:00,254.14,254.74,254.09,254.58,9844.0,238.7558,239.3195,238.7089,239.1692,9844.0
2022-10-28 14:40:00,254.55,255.0,254.51,254.99,7729.0,239.141,239.5638,239.1034,239.5544,7729.0
2022-10-28 14:50:00,255.0,255.4,254.94,255.37,8853.0,239.5638,239.9396,239.5074,239.9114,8853.0
2022-10-28 15:00:00,255.29,255.36,254.74,255.08,7736.0,239.8362,239.902,239.3195,239.6389,7736.0
2022-10-28 15:10:00,255.06,255.3,254.98,255.08,13645.0,239.6201,239.8456,239.545,239.6389,13645.0
2022-10-28 15:20:00,255.03,255.38,254.73,255.17,10080.0,239.592,239.9208,239.3101,239.7235,10080.0
2022-10-28 15:30:00,255.16,255.41,254.76,254.76,17121.0,239.7141,239.949,239.3383,239.3383,17121.0
2022-10-28 15:40:00,254.75,255.01,254.47,254.7,21345.0,239.3289,239.5732,239.0659,239.2819,21345.0
2022-10-28 15:50:00,254.72,254.72,253.88,254.54,78333.0,239.3007,239.3007,238.5116,239.1316,78333.0
2022-10-31 09:30:00,252.49,252.58,251.57,251.87,18446.0,237.2057,237.2903,236.3414,236.6232,18446.0
2022-10-31 09:40:00,252.17,253.0,252.17,252.33,10177.0,236.9051,237.6848,236.9051,237.0554,10177.0
2022-10-31 09:50:00,252.46,253.16,251.94,252.53,9636.0,237.1775,237.8352,236.689,237.2433,9636.0
2022-10-31 10:00:00,252.51,253.25,252.51,253.25,8178.0,237.2245,237.9197,237.2245,237.9197,8178.0
2022-10-31 10:10:00,253.14,253.9,252.85,253.77,14510.0,237.8164,238.5304,237.5439,238.4082,14510.0
2022-10-31 10:20:00,253.99,254.0,253.15,253.16,3979.0,238.6149,238.6243,237.8258,237.8352,3979.0
2022-10-31 10:30:00,253.13,253.34,252.95,253.34,4354.0,237.807,238.0043,237.6379,238.0043,4354.0
2022-10-31 10:40:00,253.15,253.63,253.12,253.19,5293.0,237.8258,238.2767,237.7976,237.8633,5293.0
2022-10-31 10:50:00,253.13,253.14,252.46,252.6,4070.0,237.807,237.8164,237.1775,237.3091,4070.0
2022-10-31 11:00:00,252.46,253.3,252.45,253.07,7125.0,237.1775,237.9667,237.1681,237.7506,7125.0
2022-10-31 11:10:00,253.04,253.35,252.85,252.88,5806.0,237.7224,238.0137,237.5439,237.5721,5806.0
2022-10-31 11:20:00,252.91,253.47,252.88,253.14,16023.0,237.6003,238.1264,237.5721,237.8164,16023.0
2022-10-31 11:30:00,253.17,253.22,252.92,253.12,3425.0,237.8446,237.8915,237.6097,237.7976,3425.0
2022-10-31 11:40:00,252.96,253.25,252.96,253.2,7015.0,237.6473,237.9197,237.6473,237.8727,7015.0
2022-10-31 11:50:00,253.27,253.6,252.84,252.84,5466.0,237.9385,238.2485,237.5345,237.5345,5466.0
2022-10-31 12:00:00,252.75,252.75,251.96,251.96,3152.0,237.45,237.45,236.7078,236.7078,3152.0
2022-10-31 12:10:00,251.96,252.47,251.96,252.16,5231.0,236.7078,237.1869,236.7078,236.8957,5231.0
2022-10-31 12:20:00,251.91,252.07,251.11,251.11,5704.0,236.6608,236.8111,235.9093,235.9093,5704.0
2022-10-31 12:30:00,251.24,251.29,250.99,251.23,6044.0,236.0314,236.0784,235.7965,236.022,6044.0
2022-10-31 12:40:00,251.31,251.59,251.09,251.17,7382.0,236.0971,236.3602,235.8905,235.9656,7382.0
2022-10-31 12:50:00,251.17,251.22,251.01,251.1,7255.0,235.9656,236.0126,235.8153,235.8999,7255.0
2022-10-31 13:00:00,251.07,251.22,250.35,250.41,6011.0,235.8717,236.0126,235.1953,235.2516,6011.0
2022-10-31 13:10:00,250.4,250.58,250.09,250.46,6798.0,235.2422,235.4113,234.951,235.2986,6798.0
2022-10-31 13:20:00,250.46,250.93,250.4,250.84,5018.0,235.2986,235.7401,235.2422,235.6556,5018.0
2022-10-31 13:30:00,250.88,250.88,250.59,250.67,6199.0,235.6932,235.6932,235.4207,235.4959,6199.0
2022-10-31 13:40:00,250.66,250.66,250.22,250.24,7823.0,235.4865,235.4865,235.0731,235.0919,7823.0
2022-10-31 13:50:00,250.23,250.23,249.87,250.07,4334.0,235.0825,235.0825,234.7443,234.9322,4334.0
2022-10-31 14:00:00,250.03,250.56,250.03,250.26,7658.0,234.8946,235.3925,234.8946,235.1107,7658.0
2022-10-31 14:10:00,250.3,250.31,249.91,250.09,5711.0,235.1483,235.1577,234.7819,234.951,5711.0
2022-10-31 14:20:00,250.04,250.08,249.89,249.89,5632.0,234.904,234.9416,234.7631,234.7631,5632.0
2022-10-31 14:30:00,249.88,250.17,249.83,250.11,6002.0,234.7537,235.0262,234.7067,234.9698,6002.0
2022-10-31 14:40:00,250.07,250.32,250.0,250.06,6682.0,234.9322,235.1671,234.8664,234.9228,6682.0
2022-10-31 14:50:00,250.07,250.35,250.06,250.15,14975.0,234.9322,235.1953,234.9228,235.0074,14975.0
2022-10-31 15:00:00,250.13,250.13,249.3,249.35,16358.0,234.9886,234.9886,234.2088,234.2558,16358.0
2022-10-31 15:10:00,249.48,249.53,249.09,249.4,4687.0,234.3779,234.4249,234.0115,234.3028,4687.0
2022-10-31 15:20:00,249.4,250.39,249.35,250.39,9239.0,234.3028,235.2328,234.2558,235.2328,9239.0
2022-10-31 15:30:00,250.38,250.91,250.13,250.89,12519.0,235.2234,235.7214,234.9886,235.7026,12519.0
2022-10-31 15:40:00,250.93,251.14,250.47,250.48,19731.0,235.7401,235.9374,235.308,235.3174,19731.0
2022-10-31 15:50:00,250.5,250.59,250.06,250.35,85340.0,235.3362,235.4207,234.9228,235.1953,85340.0
2022-11-01 09:30:00,252.94,254.37,252.68,254.1,26031.0,237.6285,238.9719,237.3842,238.7183,26031.0
2022-11-01 09:40:00,253.91,254.78,253.15,253.15,8077.0,238.5398,239.3571,237.8258,237.8258,8077.0
2022-11-01 09:50:00,253.34,253.62,253.0,253.01,6433.0,238.0043,238.2673,237.6848,237.6942,6433.0
2022-11-01 10:00:00,252.38,252.38,251.22,251.4,4122.0,237.1024,237.1024,236.0126,236.1817,4122.0
2022-11-01 10:10:00,251.05,252.01,251.04,251.58,6106.0,235.8529,236.7548,235.8435,236.3508,6106.0
2022-11-01 10:20:00,251.23,251.7,251.05,251.37,6875.0,236.022,236.4635,235.8529,236.1535,6875.0
2022-11-01 10:30:00,251.54,251.99,250.96,251.72,16353.0,236.3132,236.736,235.7683,236.4823,16353.0
2022-11-01 10:40:00,251.72,251.9,250.9,251.26,9604.0,236.4823,236.6514,235.712,236.0502,9604.0
2022-11-01 10:50:00,251.18,251.65,250.73,250.95,6439.0,235.975,236.4166,235.5523,235.7589,6439.0
2022-11-01 11:00:00,251.21,251.21,250.37,250.46,3574.0,236.0032,236.0032,235.214,235.2986,3574.0
2022-11-01 11:10:00,250.45,250.93,250.29,250.56,9481.0,235.2892,235.7401,235.1389,235.3925,9481.0
2022-11-01 11:20:00,250.44,250.88,249.97,250.88,7655.0,235.2798,235.6932,234.8383,235.6932,7655.0
2022-11-01 11:30:00,250.88,251.08,250.26,250.3,5794.0,235.6932,235.8811,235.1107,235.1483,5794.0
2022-11-01 11:40:00,250.36,250.95,250.28,250.94,6448.0,235.2047,235.7589,235.1295,235.7495,6448.0
2022-11-01 11:50:00,250.93,251.6,250.91,251.54,4016.0,235.7401,236.3696,235.7214,236.3132,4016.0
2022-11-01 12:00:00,251.68,252.63,251.68,252.13,4438.0,236.4447,237.3372,236.4447,236.8675,4438.0
2022-11-01 12:10:00,252.18,252.19,251.68,251.71,9228.0,236.9145,236.9239,236.4447,236.4729,9228.0
2022-11-01 12:20:00,251.68,252.24,251.58,251.62,12944.0,236.4447,236.9708,236.3508,236.3884,12944.0
2022-11-01 12:30:00,251.67,251.68,251.05,251.59,8260.0,236.4354,236.4447,235.8529,236.3602,8260.0
2022-11-01 12:40:00,251.64,252.02,251.39,251.91,5591.0,236.4072,236.7642,236.1723,236.6608,5591.0
2022-11-01 12:50:00,252.02,252.02,251.37,251.61,5226.0,236.7642,236.7642,236.1535,236.379,5226.0
2022-11-01 13:00:00,251.54,251.54,251.3,251.31,4917.0,236.3132,236.3132,236.0878,236.0971,4917.0
2022-11-01 13:10:00,251.39,251.96,251.39,251.75,6620.0,236.1723,236.7078,236.1723,236.5105,6620.0
2022-11-01 13:20:00,251.84,251.95,251.39,251.51,3185.0,236.5951,236.6984,236.1723,236.285,3185.0
2022-11-01 13:30:00,251.57,251.57,251.03,251.03,6100.0,236.3414,236.3414,235.8341,235.8341,6100.0
2022-11-01 13:40:00,251.08,251.26,251.01,251.11,3518.0,235.8811,236.0502,235.8153,235.9093,3518.0
2022-11-01 13:50:00,251.03,251.16,250.91,251.13,8020.0,235.8341,235.9562,235.7214,235.928,8020.0
2022-11-01 14:00:00,251.17,251.58,251.09,251.53,2985.0,235.9656,236.3508,235.8905,236.3038,2985.0
2022-11-01 14:10:00,251.5,251.63,251.31,251.54,6274.0,236.2756,236.3978,236.0971,236.3132,6274.0
2022-11-01 14:20:00,251.47,251.65,251.39,251.65,3533.0,236.2475,236.4166,236.1723,236.4166,3533.0
2022-11-01 14:30:00,251.72,251.84,251.2,251.24,5807.0,236.4823,236.5951,235.9938,236.0314,5807.0
2022-11-01 14:40:00,251.35,251.35,251.21,251.21,6879.0,236.1347,236.1347,236.0032,236.0032,6879.0
2022-11-01 14:50:00,251.32,251.75,251.32,251.65,5041.0,236.1065,236.5105,236.1065,236.4166,5041.0
2022-11-01 15:00:00,251.6,251.79,251.5,251.72,5252.0,236.3696,236.5481,236.2756,236.4823,5252.0
2022-11-01 15:10:00,251.53,251.68,251.24,251.61,9514.0,236.3038,236.4447,236.0314,236.379,9514.0
2022-11-01 15:20:00,251.61,251.94,251.61,251.78,7126.0,236.379,236.689,236.379,236.5387,7126.0
2022-11-01 15:30:00,251.73,252.06,251.7,251.78,11140.0,236.4917,236.8017,236.4635,236.5387,11140.0
2022-11-01 15:40:00,251.72,252.11,251.72,252.07,19775.0,236.4823,236.8487,236.4823,236.8111,19775.0
2022-11-01 15:50:00,252.07,252.43,251.96,252.03,69456.0,236.8111,237.1493,236.7078,236.7736,69456.0
2022-11-02 09:30:00,252.84,252.84,250.84,251.2,11636.0,237.5345,237.5345,235.6556,235.9938,11636.0
2022-11-02 09:40:00,251.18,251.69,250.47,250.62,8448.0,235.975,236.4541,235.308,235.4489,8448.0
2022-11-02 09:50:00,250.71,251.02,250.05,250.42,6914.0,235.5335,235.8247,234.9134,235.261,6914.0
2022-11-02 10:00:00,250.49,251.4,250.48,250.65,8627.0,235.3268,236.1817,235.3174,235.4771,8627.0
2022-11-02 10:10:00,250.62,250.65,250.18,250.35,11340.0,235.4489,235.4771,235.0355,235.1953,11340.0
2022-11-02 10:20:00,250.35,250.67,250.12,250.13,11429.0,235.1953,235.4959,234.9792,234.9886,11429.0
2022-11-02 10:30:00,250.16,250.38,249.36,250.37,9617.0,235.0168,235.2234,234.2652,235.214,9617.0
2022-11-02 10:40:00,250.35,251.4,250.33,250.45,6465.0,235.1953,236.1817,235.1765,235.2892,6465.0
2022-11-02 10:50:00,250.43,251.15,250.31,250.64,6666.0,235.2704,235.9468,235.1577,235.4677,6666.0
2022-11-02 11:00:00,250.7,251.59,250.69,251.58,5596.0,235.5241,236.3602,235.5147,236.3508,5596.0
2022-11-02 11:10:00,251.49,252.78,251.42,252.78,13616.0,236.2662,237.4782,236.2005,237.4782,13616.0
2022-11-02 11:20:00,252.85,252.99,251.72,252.05,10861.0,237.5439,237.6754,236.4823,236.7924,10861.0
2022-11-02 11:30:00,251.93,252.12,251.67,252.0,3745.0,236.6796,236.8581,236.4354,236.7454,3745.0
2022-11-02 11:40:00,252.12,252.5,252.03,252.34,6703.0,236.8581,237.2151,236.7736,237.0648,6703.0
2022-11-02 11:50:00,252.22,252.44,252.03,252.18,4333.0,236.9521,237.1587,236.7736,236.9145,4333.0
2022-11-02 12:00:00,252.18,252.26,251.47,251.58,10110.0,236.9145,236.9896,236.2475,236.3508,10110.0
2022-11-02 12:10:00,251.67,252.05,251.58,251.7,5718.0,236.4354,236.7924,236.3508,236.4635,5718.0
2022-11-02 12:20:00,251.7,251.93,251.49,251.5,8114.0,236.4635,236.6796,236.2662,236.2756,8114.0
2022-11-02 12:30:00,251.4,251.66,251.32,251.66,5201.0,236.1817,236.426,236.1065,236.426,5201.0
2022-11-02 12:40:00,251.65,252.1,251.65,251.85,6218.0,236.4166,236.8393,236.4166,236.6045,6218.0
2022-11-02 12:50:00,251.7,252.19,251.7,251.92,6113.0,236.4635,236.9239,236.4635,236.6702,6113.0
2022-11-02 13:00:00,251.91,251.97,251.39,251.53,9582.0,236.6608,236.7172,236.1723,236.3038,9582.0
2022-11-02 13:10:00,251.56,251.56,251.07,251.31,6766.0,236.332,236.332,235.8717,236.0971,6766.0
2022-11-02 13:20:00,251.32,251.56,251.02,251.56,5898.0,236.1065,236.332,235.8247,236.332,5898.0
2022-11-02 13:30:00,251.43,251.76,251.24,251.76,5915.0,236.2099,236.5199,236.0314,236.5199,5915.0
2022-11-02 13:40:00,251.87,252.31,251.66,252.21,7771.0,236.6232,237.0366,236.426,236.9427,7771.0
2022-11-02 13:50:00,252.19,252.35,252.01,252.02,14633.0,236.9239,237.0742,236.7548,236.7642,14633.0
2022-11-02 14:00:00,252.13,254.67,251.92,254.24,17030.0,236.8675,239.2538,236.6702,238.8498,17030.0
2022-11-02 14:10:00,254.35,254.8,253.67,254.25,13695.0,238.9531,239.3759,238.3143,238.8592,13695.0
2022-11-02 14:20:00,254.33,254.37,253.87,254.09,18233.0,238.9343,238.9719,238.5022,238.7089,18233.0
2022-11-02 14:30:00,254.16,254.52,250.74,251.41,22736.0,238.7746,239.1128,235.5617,236.1911,22736.0
2022-11-02 14:40:00,252.1,253.52,251.11,251.11,14652.0,236.8393,238.1734,235.9093,235.9093,14652.0
2022-11-02 14:50:00,250.95,251.07,248.35,249.33,16238.0,235.7589,235.8717,233.3163,234.237,16238.0
2022-11-02 15:00:00,249.16,251.68,249.14,251.47,44184.0,234.0773,236.4447,234.0585,236.2475,44184.0
2022-11-02 15:10:00,251.46,251.63,249.13,249.13,19157.0,236.2381,236.3978,234.0491,234.0491,19157.0
2022-11-02 15:20:00,249.12,249.28,246.99,247.24,37352.0,234.0397,234.19,232.0387,232.2735,37352.0
2022-11-02 15:30:00,247.23,247.67,246.65,247.51,47037.0,232.2641,232.6775,231.7192,232.5272,47037.0
2022-11-02 15:40:00,247.46,247.51,246.22,246.36,43618.0,232.4802,232.5272,231.3153,231.4468,43618.0
2022-11-02 15:50:00,246.4,246.45,244.82,244.82,159005.0,231.4844,231.5313,230.0,230.0,159005.0
2022-11-03 09:30:00,248.74,260.8,247.13,258.54,73802.0,233.6827,245.0127,232.1702,242.8895,73802.0
2022-11-03 09:40:00,259.93,259.93,255.08,259.01,45673.0,244.1953,244.1953,239.6389,243.331,45673.0
2022-11-03 09:50:00,258.74,259.48,257.35,257.97,32978.0,243.0774,243.7726,241.7715,242.354,32978.0
2022-11-03 10:00:00,257.96,259.88,256.73,259.65,40300.0,242.3446,244.1484,241.1891,243.9323,40300.0
2022-11-03 10:10:00,259.58,261.22,259.2,260.28,42757.0,243.8665,245.4073,243.5095,244.5242,42757.0
2022-11-03 10:20:00,260.48,261.5,260.18,261.26,44390.0,244.712,245.6703,244.4302,245.4448,44390.0
2022-11-03 10:30:00,261.28,261.28,260.08,260.62,33811.0,245.4636,245.4636,244.3363,244.8436,33811.0
2022-11-03 10:40:00,260.61,262.9,260.61,261.84,24499.0,244.8342,246.9856,244.8342,245.9897,24499.0
2022-11-03 10:50:00,261.86,263.28,261.73,263.28,19741.0,246.0085,247.3426,245.8864,247.3426,19741.0
2022-11-03 11:00:00,263.13,263.18,262.06,262.1,11510.0,247.2016,247.2486,246.1964,246.234,11510.0
2022-11-03 11:10:00,262.09,263.1,261.83,261.93,12343.0,246.2246,247.1734,245.9803,246.0743,12343.0
2022-11-03 11:20:00,261.89,262.5,261.49,262.08,18502.0,246.0367,246.6098,245.6609,246.2152,18502.0
2022-11-03 11:30:00,262.04,262.92,261.82,262.71,8468.0,246.1776,247.0043,245.9709,246.8071,8468.0
2022-11-03 11:40:00,262.77,263.74,262.41,263.48,9658.0,246.8634,247.7747,246.5252,247.5304,9658.0
2022-11-03 11:50:00,263.58,264.02,263.4,263.95,20731.0,247.6244,248.0378,247.4553,247.972,20731.0
2022-11-03 12:00:00,263.92,265.37,263.35,264.8,18408.0,247.9438,249.306,247.4083,248.7705,18408.0
2022-11-03 12:10:00,265.04,265.66,264.63,265.25,18181.0,248.996,249.5785,248.6108,249.1933,18181.0
2022-11-03 12:20:00,265.33,265.33,262.99,263.47,25242.0,249.2685,249.2685,247.0701,247.521,25242.0
2022-11-03 12:30:00,263.42,263.84,261.47,262.59,30688.0,247.4741,247.8687,245.6421,246.6943,30688.0
2022-11-03 12:40:00,262.66,262.83,261.86,262.43,33551.0,246.7601,246.9198,246.0085,246.544,33551.0
2022-11-03 12:50:00,262.43,263.86,262.36,263.26,42397.0,246.544,247.8874,246.4782,247.3238,42397.0
2022-11-03 13:00:00,263.15,264.79,263.12,264.74,37129.0,247.2204,248.7611,247.1922,248.7142,37129.0
2022-11-03 13:10:00,264.64,265.01,263.72,263.8,23908.0,248.6202,248.9678,247.7559,247.8311,23908.0
2022-11-03 13:20:00,263.71,263.73,262.42,262.9,27171.0,247.7465,247.7653,246.5346,246.9856,27171.0
2022-11-03 13:30:00,262.93,263.75,262.92,263.62,26455.0,247.0137,247.7841,247.0043,247.662,26455.0
2022-11-03 13:40:00,263.62,263.71,263.01,263.66,17823.0,247.662,247.7465,247.0889,247.6995,17823.0
2022-11-03 13:50:00,263.61,264.0,263.48,263.77,15510.0,247.6526,248.019,247.5304,247.8029,15510.0
2022-11-03 14:00:00,263.85,265.04,263.71,264.9,26574.0,247.878,248.996,247.7465,248.8645,26574.0
2022-11-03 14:10:00,264.9,265.44,264.7,265.43,25272.0,248.8645,249.3718,248.6766,249.3624,25272.0
2022-11-03 14:20:00,265.41,265.79,264.77,265.12,18076.0,249.3436,249.7006,248.7424,249.0712,18076.0
2022-11-03 14:30:00,265.16,265.23,263.52,263.74,22911.0,249.1087,249.1745,247.568,247.7747,22911.0
2022-11-03 14:40:00,263.83,264.22,263.07,264.18,21136.0,247.8593,248.2256,247.1453,248.1881,21136.0
2022-11-03 14:50:00,264.16,264.71,263.86,264.31,20749.0,248.1693,248.686,247.8874,248.3102,20749.0
2022-11-03 15:00:00,264.31,265.04,264.29,264.93,30627.0,248.3102,248.996,248.2914,248.8927,30627.0
2022-11-03 15:10:00,264.93,266.24,264.47,265.68,60359.0,248.8927,250.1234,248.4605,249.5973,60359.0
2022-11-03 15:20:00,265.65,265.68,264.64,264.77,34511.0,249.5691,249.5973,248.6202,248.7424,34511.0
2022-11-03 15:30:00,264.83,265.83,264.06,264.34,65868.0,248.7987,249.7382,248.0753,248.3384,65868.0
2022-11-03 15:40:00,264.31,264.4,263.72,264.24,96675.0,248.3102,248.3948,247.7559,248.2444,96675.0
2022-11-03 15:50:00,264.25,264.25,263.23,263.94,180473.0,248.2538,248.2538,247.2956,247.9626,180473.0
2022-11-04 09:30:00,269.25,272.29,269.25,271.01,63731.0,252.9512,255.8071,252.9512,254.6046,63731.0
2022-11-04 09:40:00,271.21,271.24,266.81,267.23,45769.0,254.7925,254.8207,250.6589,251.0534,45769.0
2022-11-04 09:50:00,267.16,269.25,267.15,269.25,19308.0,250.9877,252.9512,250.9783,252.9512,19308.0
2022-11-04 10:00:00,269.24,271.66,268.97,271.55,48160.0,252.9418,255.2153,252.6881,255.1119,48160.0
2022-11-04 10:10:00,271.54,273.53,271.3,273.16,23636.0,255.1025,256.9721,254.8771,256.6245,23636.0
2022-11-04 10:20:00,273.16,275.38,273.16,275.38,34282.0,256.6245,258.7101,256.6245,258.7101,34282.0
2022-11-04 10:30:00,275.37,275.54,273.55,274.02,28114.0,258.7007,258.8604,256.9909,257.4324,28114.0
2022-11-04 10:40:00,274.22,275.51,273.95,275.51,11487.0,257.6203,258.8322,257.3667,258.8322,11487.0
2022-11-04 10:50:00,275.56,275.68,274.07,274.34,20039.0,258.8792,258.9919,257.4794,257.733,20039.0
2022-11-04 11:00:00,274.17,275.72,274.1,275.6,16347.0,257.5733,259.0295,257.5076,258.9168,16347.0
2022-11-04 11:10:00,275.53,276.47,274.68,274.82,51902.0,258.851,259.7341,258.0525,258.184,51902.0
2022-11-04 11:20:00,274.93,275.22,272.47,272.56,27826.0,258.2873,258.5598,255.9762,256.0608,27826.0
2022-11-04 11:30:00,272.77,273.29,272.18,272.19,22593.0,256.2581,256.7466,255.7038,255.7132,22593.0
2022-11-04 11:40:00,272.56,272.56,270.57,270.9,17718.0,256.0608,256.0608,254.1913,254.5013,17718.0
2022-11-04 11:50:00,270.76,270.76,269.88,270.15,13063.0,254.3698,254.3698,253.543,253.7967,13063.0
2022-11-04 12:00:00,270.19,270.5,269.34,270.37,21496.0,253.8343,254.1255,253.0357,254.0034,21496.0
2022-11-04 12:10:00,270.38,271.76,270.37,271.46,19308.0,254.0128,255.3092,254.0034,255.0274,19308.0
2022-11-04 12:20:00,271.38,271.63,270.05,270.33,19457.0,254.9522,255.1871,253.7027,253.9658,19457.0
2022-11-04 12:30:00,270.23,270.41,269.76,270.12,15606.0,253.8718,254.0409,253.4303,253.7685,15606.0
2022-11-04 12:40:00,269.94,270.95,269.55,270.87,15988.0,253.5994,254.5483,253.233,254.4731,15988.0
2022-11-04 12:50:00,270.86,270.97,270.29,270.93,14420.0,254.4637,254.567,253.9282,254.5295,14420.0
2022-11-04 13:00:00,270.92,271.89,270.48,270.48,10950.0,254.5201,255.4314,254.1067,254.1067,10950.0
2022-11-04 13:10:00,270.6,271.84,270.6,271.35,9513.0,254.2194,255.3844,254.2194,254.924,9513.0
2022-11-04 13:20:00,271.18,271.71,271.09,271.09,9698.0,254.7643,255.2622,254.6798,254.6798,9698.0
2022-11-04 13:30:00,271.04,271.28,270.44,270.8,11971.0,254.6328,254.8583,254.0691,254.4073,11971.0
2022-11-04 13:40:00,270.79,270.98,270.3,270.45,15258.0,254.3979,254.5764,253.9376,254.0785,15258.0
2022-11-04 13:50:00,270.31,270.61,269.78,270.52,18410.0,253.947,254.2288,253.4491,254.1443,18410.0
2022-11-04 14:00:00,270.54,271.18,270.32,270.71,7779.0,254.1631,254.7643,253.9564,254.3228,7779.0
2022-11-04 14:10:00,270.69,272.08,270.52,272.08,13534.0,254.304,255.6098,254.1443,255.6098,13534.0
2022-11-04 14:20:00,272.19,273.11,271.85,272.79,18273.0,255.7132,256.5775,255.3938,256.2769,18273.0
2022-11-04 14:30:00,272.98,273.31,272.72,273.31,9436.0,256.4554,256.7654,256.2111,256.7654,9436.0
2022-11-04 14:40:00,273.12,274.16,272.97,273.5,17623.0,256.5869,257.5639,256.446,256.9439,17623.0
2022-11-04 14:50:00,273.64,274.35,273.48,274.27,8714.0,257.0754,257.7424,256.9251,257.6673,8714.0
2022-11-04 15:00:00,274.18,275.0,274.08,274.98,20344.0,257.5827,258.3531,257.4888,258.3343,20344.0
2022-11-04 15:10:00,275.06,275.33,274.8,274.99,16477.0,258.4095,258.6631,258.1652,258.3437,16477.0
2022-11-04 15:20:00,274.88,275.22,274.62,275.22,20887.0,258.2404,258.5598,257.9961,258.5598,20887.0
2022-11-04 15:30:00,275.16,275.61,274.69,275.17,34968.0,258.5034,258.9262,258.0619,258.5128,34968.0
2022-11-04 15:40:00,275.08,276.01,274.82,275.63,51038.0,258.4282,259.302,258.184,258.945,51038.0
2022-11-04 15:50:00,275.66,276.43,275.04,276.33,181795.0,258.9731,259.6965,258.3907,259.6026,181795.0
2022-11-07 09:30:00,277.82,278.37,276.66,276.91,39441.0,261.0024,261.5191,259.9126,260.1475,39441.0
2022-11-07 09:40:00,276.59,278.7,276.58,278.11,8826.0,259.8468,261.8291,259.8374,261.2748,8826.0
2022-11-07 09:50:00,278.0,278.57,277.62,277.8,20121.0,261.1715,261.707,260.8145,260.9836,20121.0
2022-11-07 10:00:00,277.88,279.98,277.88,279.56,18357.0,261.0588,263.0316,261.0588,262.6371,18357.0
2022-11-07 10:10:00,279.75,280.07,278.86,279.31,51699.0,262.8156,263.1162,261.9794,262.4022,51699.0
2022-11-07 10:20:00,279.31,279.31,277.74,277.98,8191.0,262.4022,262.4022,260.9272,261.1527,8191.0
2022-11-07 10:30:00,278.27,278.62,277.62,277.87,8055.0,261.4251,261.754,260.8145,261.0494,8055.0
2022-11-07 10:40:00,277.9,278.69,277.83,277.99,9937.0,261.0775,261.8197,261.0118,261.1621,9937.0
2022-11-07 10:50:00,277.99,278.01,276.91,277.15,26613.0,261.1621,261.1809,260.1475,260.3729,26613.0
2022-11-07 11:00:00,277.06,277.9,276.97,277.1,5546.0,260.2884,261.0775,260.2038,260.326,5546.0
2022-11-07 11:10:00,277.22,277.25,276.33,276.79,7647.0,260.4387,260.4669,259.6026,260.0347,7647.0
2022-11-07 11:20:00,276.62,276.86,275.83,276.12,15634.0,259.875,260.1005,259.1328,259.4053,15634.0
2022-11-07 11:30:00,276.18,276.77,276.13,276.63,7739.0,259.4617,260.0159,259.4147,259.8844,7739.0
2022-11-07 11:40:00,276.77,276.79,275.86,276.51,9619.0,260.0159,260.0347,259.161,259.7717,9619.0
2022-11-07 11:50:00,276.49,277.21,276.4,277.03,10222.0,259.7529,260.4293,259.6683,260.2602,10222.0
2022-11-07 12:00:00,277.03,278.25,276.9,278.24,11500.0,260.2602,261.4064,260.1381,261.397,11500.0
2022-11-07 12:10:00,278.26,278.62,277.99,278.62,9354.0,261.4157,261.754,261.1621,261.754,9354.0
2022-11-07 12:20:00,278.59,279.08,278.2,278.86,12846.0,261.7258,262.1861,261.3594,261.9794,12846.0
2022-11-07 12:30:00,278.71,278.91,278.36,278.52,8134.0,261.8385,262.0264,261.5097,261.66,8134.0
2022-11-07 12:40:00,278.55,278.65,277.96,277.96,7355.0,261.6882,261.7821,261.1339,261.1339,7355.0
2022-11-07 12:50:00,277.86,277.86,276.65,276.92,15322.0,261.04,261.04,259.9032,260.1569,15322.0
2022-11-07 13:00:00,276.82,277.38,276.75,277.11,13617.0,260.0629,260.589,259.9972,260.3354,13617.0
2022-11-07 13:10:00,277.12,277.22,276.84,276.97,5992.0,260.3448,260.4387,260.0817,260.2038,5992.0
2022-11-07 13:20:00,277.02,277.02,276.51,276.63,7480.0,260.2508,260.2508,259.7717,259.8844,7480.0
2022-11-07 13:30:00,276.61,277.0,276.42,276.89,15541.0,259.8656,260.232,259.6871,260.1287,15541.0
2022-11-07 13:40:00,276.89,277.69,276.89,277.44,10377.0,260.1287,260.8803,260.1287,260.6454,10377.0
2022-11-07 13:50:00,277.56,277.91,277.44,277.83,10541.0,260.7581,261.0869,260.6454,261.0118,10541.0
2022-11-07 14:00:00,277.87,278.31,277.79,278.24,8474.0,261.0494,261.4627,260.9742,261.397,8474.0
2022-11-07 14:10:00,278.24,278.86,278.21,278.85,7286.0,261.397,261.9794,261.3688,261.97,7286.0
2022-11-07 14:20:00,278.79,278.8,278.24,278.57,6751.0,261.9137,261.9231,261.397,261.707,6751.0
2022-11-07 14:30:00,278.67,279.15,278.61,279.15,12846.0,261.8009,262.2519,261.7446,262.2519,12846.0
2022-11-07 14:40:00,279.15,279.15,278.58,278.66,9866.0,262.2519,262.2519,261.7164,261.7915,9866.0
2022-11-07 14:50:00,278.67,278.73,278.08,278.08,13303.0,261.8009,261.8573,261.2466,261.2466,13303.0
2022-11-07 15:00:00,278.09,278.22,277.73,277.8,17072.0,261.256,261.3782,260.9178,260.9836,17072.0
2022-11-07 15:10:00,277.8,278.01,277.64,277.96,16314.0,260.9836,261.1809,260.8333,261.1339,16314.0
2022-11-07 15:20:00,277.95,278.2,277.55,278.18,27873.0,261.1245,261.3594,260.7487,261.3406,27873.0
2022-11-07 15:30:00,278.15,278.33,277.95,278.11,30487.0,261.3124,261.4815,261.1245,261.2748,30487.0
2022-11-07 15:40:00,278.18,278.25,277.82,278.25,39392.0,261.3406,261.4064,261.0024,261.4064,39392.0
2022-11-07 15:50:00,278.37,278.44,277.31,277.64,160587.0,261.5191,261.5849,260.5233,260.8333,160587.0
2022-11-08 09:30:00,278.96,279.77,277.77,278.13,21178.0,262.0734,262.8343,260.9554,261.2936,21178.0
2022-11-08 09:40:00,278.11,279.01,277.78,278.91,14281.0,261.2748,262.1203,260.9648,262.0264,14281.0
2022-11-08 09:50:00,279.16,279.97,278.94,279.65,12112.0,262.2613,263.0222,262.0546,262.7216,12112.0
2022-11-08 10:00:00,279.97,282.22,279.97,282.01,15078.0,263.0222,265.136,263.0222,264.9387,15078.0
2022-11-08 10:10:00,281.88,282.33,281.24,282.32,10308.0,264.8166,265.2394,264.2154,265.23,10308.0
2022-11-08 10:20:00,282.14,282.31,281.6,281.68,8440.0,265.0609,265.2206,264.5536,264.6287,8440.0
2022-11-08 10:30:00,281.59,282.22,281.44,282.1,6939.0,264.5442,265.136,264.4032,265.0233,6939.0
2022-11-08 10:40:00,282.13,282.69,281.99,282.57,12553.0,265.0515,265.5776,264.92,265.4648,12553.0
2022-11-08 10:50:00,282.58,282.85,282.31,282.63,8778.0,265.4742,265.7279,265.2206,265.5212,8778.0
2022-11-08 11:00:00,282.51,282.51,282.02,282.37,5674.0,265.4085,265.4085,264.9481,265.277,5674.0
2022-11-08 11:10:00,282.45,283.0,282.38,282.8,9630.0,265.3521,265.8688,265.2863,265.6809,9630.0
2022-11-08 11:20:00,283.03,283.25,282.32,282.63,8672.0,265.897,266.1037,265.23,265.5212,8672.0
2022-11-08 11:30:00,282.59,282.88,282.36,282.88,7319.0,265.4836,265.7561,265.2676,265.7561,7319.0
2022-11-08 11:40:00,282.88,283.08,282.41,282.45,10512.0,265.7561,265.944,265.3145,265.3521,10512.0
2022-11-08 11:50:00,282.44,282.44,282.09,282.4,8614.0,265.3427,265.3427,265.0139,265.3051,8614.0
2022-11-08 12:00:00,282.48,282.67,282.25,282.44,9227.0,265.3803,265.5588,265.1642,265.3427,9227.0
2022-11-08 12:10:00,282.46,282.75,282.18,282.39,7930.0,265.3615,265.6339,265.0985,265.2957,7930.0
2022-11-08 12:20:00,282.27,282.92,282.25,282.92,61470.0,265.183,265.7937,265.1642,265.7937,61470.0
2022-11-08 12:30:00,282.72,283.19,282.29,283.19,11274.0,265.6058,266.0473,265.2018,266.0473,11274.0
2022-11-08 12:40:00,283.29,284.39,283.26,284.32,19711.0,266.1413,267.1747,266.1131,267.1089,19711.0
2022-11-08 12:50:00,284.33,284.5,283.62,283.86,13315.0,267.1183,267.278,266.4513,266.6768,13315.0
2022-11-08 13:00:00,283.78,284.0,283.51,283.98,10329.0,266.6016,266.8083,266.3479,266.7895,10329.0
2022-11-08 13:10:00,283.98,284.73,283.96,284.29,17483.0,266.7895,267.4941,266.7707,267.0807,17483.0
2022-11-08 13:20:00,284.3,284.31,282.8,283.28,15152.0,267.0901,267.0995,265.6809,266.1319,15152.0
2022-11-08 13:30:00,283.04,283.16,282.49,283.16,28777.0,265.9064,266.0191,265.3897,266.0191,28777.0
2022-11-08 13:40:00,283.19,283.86,283.14,283.55,18731.0,266.0473,266.6768,266.0003,266.3855,18731.0
2022-11-08 13:50:00,283.47,283.62,282.36,282.6,19413.0,266.3104,266.4513,265.2676,265.493,19413.0
2022-11-08 14:00:00,282.63,282.89,282.28,282.44,10511.0,265.5212,265.7655,265.1924,265.3427,10511.0
2022-11-08 14:10:00,282.16,282.64,282.16,282.37,5053.0,265.0797,265.5306,265.0797,265.277,5053.0
2022-11-08 14:20:00,282.34,282.34,281.42,281.47,23026.0,265.2488,265.2488,264.3845,264.4314,23026.0
2022-11-08 14:30:00,281.35,282.36,281.09,282.36,17035.0,264.3187,265.2676,264.0744,265.2676,17035.0
2022-11-08 14:40:00,282.25,282.82,282.15,282.63,16884.0,265.1642,265.6997,265.0703,265.5212,16884.0
2022-11-08 14:50:00,282.67,283.49,282.64,283.35,13404.0,265.5588,266.3292,265.5306,266.1976,13404.0
2022-11-08 15:00:00,283.3,284.08,283.22,283.58,12086.0,266.1507,266.8834,266.0755,266.4137,12086.0
2022-11-08 15:10:00,283.6,283.68,283.1,283.19,7744.0,266.4325,266.5077,265.9628,266.0473,7744.0
2022-11-08 15:20:00,283.21,284.06,283.13,284.0,18459.0,266.0661,266.8646,265.9909,266.8083,18459.0
2022-11-08 15:30:00,283.94,284.78,283.94,284.22,30168.0,266.7519,267.5411,266.7519,267.015,30168.0
2022-11-08 15:40:00,284.26,284.4,283.77,284.17,30203.0,267.0525,267.1841,266.5922,266.968,30203.0
2022-11-08 15:50:00,284.21,284.29,282.72,283.12,149086.0,267.0056,267.0807,265.6058,265.9816,149086.0
2022-11-09 09:30:00,282.89,282.99,281.11,282.02,23746.0,265.7655,265.8594,264.0932,264.9481,23746.0
2022-11-09 09:40:00,281.86,283.78,281.5,283.43,9528.0,264.7978,266.6016,264.4596,266.2728,9528.0
2022-11-09 09:50:00,283.54,284.14,282.81,283.02,10803.0,266.3761,266.9398,265.6903,265.8876,10803.0
2022-11-09 10:00:00,282.84,284.71,282.83,284.65,9399.0,265.7185,267.4753,265.7091,267.4189,9399.0
2022-11-09 10:10:00,284.78,285.09,284.08,284.57,6969.0,267.5411,267.8323,266.8834,267.3438,6969.0
2022-11-09 10:20:00,284.88,285.08,283.44,284.18,7676.0,267.635,267.8229,266.2822,266.9774,7676.0
2022-11-09 10:30:00,283.99,284.44,283.17,283.4,6669.0,266.7989,267.2216,266.0285,266.2446,6669.0
2022-11-09 10:40:00,283.4,283.89,283.04,283.67,9023.0,266.2446,266.7049,265.9064,266.4983,9023.0
2022-11-09 10:50:00,283.47,283.62,282.51,283.48,14572.0,266.3104,266.4513,265.4085,266.3198,14572.0
2022-11-09 11:00:00,283.63,284.36,283.32,284.36,6718.0,266.4607,267.1465,266.1694,267.1465,6718.0
2022-11-09 11:10:00,284.23,284.62,283.85,284.46,5387.0,267.0244,267.3908,266.6674,267.2404,5387.0
2022-11-09 11:20:00,284.46,284.71,284.05,284.13,11554.0,267.2404,267.4753,266.8553,266.9304,11554.0
2022-11-09 11:30:00,284.13,284.67,283.76,284.48,9975.0,266.9304,267.4377,266.5828,267.2592,9975.0
2022-11-09 11:40:00,284.45,285.43,284.41,285.09,14447.0,267.231,268.1517,267.1935,267.8323,14447.0
2022-11-09 11:50:00,285.16,285.16,284.45,284.54,8447.0,267.8981,267.8981,267.231,267.3156,8447.0
2022-11-09 12:00:00,284.66,285.23,284.51,284.65,7691.0,267.4283,267.9638,267.2874,267.4189,7691.0
2022-11-09 12:10:00,284.68,285.07,284.52,284.94,5759.0,267.4471,267.8135,267.2968,267.6914,5759.0
2022-11-09 12:20:00,284.87,284.87,283.93,284.25,8058.0,267.6256,267.6256,266.7425,267.0431,8058.0
2022-11-09 12:30:00,283.97,284.76,283.74,283.75,17985.0,266.7801,267.5223,266.564,266.5734,17985.0
2022-11-09 12:40:00,283.75,283.86,283.07,283.29,8058.0,266.5734,266.6768,265.9346,266.1413,8058.0
2022-11-09 12:50:00,283.34,283.34,282.59,282.86,9572.0,266.1882,266.1882,265.4836,265.7373,9572.0
2022-11-09 13:00:00,282.76,282.85,281.99,282.3,6994.0,265.6433,265.7279,264.92,265.2112,6994.0
2022-11-09 13:10:00,282.3,282.5,281.76,282.44,5499.0,265.2112,265.3991,264.7039,265.3427,5499.0
2022-11-09 13:20:00,282.44,282.44,282.05,282.06,4661.0,265.3427,265.3427,264.9763,264.9857,4661.0
2022-11-09 13:30:00,281.98,281.98,281.44,281.75,5803.0,264.9106,264.9106,264.4032,264.6945,5803.0
2022-11-09 13:40:00,281.76,282.0,281.37,281.68,13608.0,264.7039,264.9294,264.3375,264.6287,13608.0
2022-11-09 13:50:00,281.68,281.8,281.15,281.45,4609.0,264.6287,264.7415,264.1308,264.4126,4609.0
2022-11-09 14:00:00,281.65,282.18,281.43,281.95,10717.0,264.6005,265.0985,264.3939,264.8824,10717.0
2022-11-09 14:10:00,282.0,282.27,281.81,281.97,5525.0,264.9294,265.183,264.7509,264.9012,5525.0
2022-11-09 14:20:00,281.88,281.9,281.3,281.3,8998.0,264.8166,264.8354,264.2717,264.2717,8998.0
2022-11-09 14:30:00,281.18,281.23,280.61,280.88,8247.0,264.159,264.206,263.6235,263.8771,8247.0
2022-11-09 14:40:00,280.97,281.52,280.88,281.06,12883.0,263.9617,264.4784,263.8771,264.0463,12883.0
2022-11-09 14:50:00,281.09,281.09,280.46,280.71,10268.0,264.0744,264.0744,263.4826,263.7174,10268.0
2022-11-09 15:00:00,280.79,281.75,280.79,281.53,21258.0,263.7926,264.6945,263.7926,264.4878,21258.0
2022-11-09 15:10:00,281.46,281.65,281.18,281.55,11027.0,264.422,264.6005,264.159,264.5066,11027.0
2022-11-09 15:20:00,281.61,281.63,280.76,280.9,7887.0,264.563,264.5817,263.7644,263.8959,7887.0
2022-11-09 15:30:00,280.84,281.19,280.58,280.88,44231.0,263.8396,264.1684,263.5953,263.8771,44231.0
2022-11-09 15:40:00,280.89,280.9,279.82,280.04,77178.0,263.8865,263.8959,262.8813,263.088,77178.0
2022-11-09 15:50:00,280.31,280.7,279.81,280.14,124850.0,263.3417,263.708,262.8719,263.1819,124850.0
2022-11-10 09:30:00,289.73,289.86,287.57,288.18,23477.0,272.1914,272.3136,270.1622,270.7352,23477.0
2022-11-10 09:40:00,288.06,288.92,287.37,287.37,42447.0,270.6225,271.4305,269.9743,269.9743,42447.0
2022-11-10 09:50:00,287.43,289.48,286.79,289.29,12515.0,270.0306,271.9566,269.4294,271.7781,12515.0
2022-11-10 10:00:00,289.18,289.77,287.81,288.12,30941.0,271.6747,272.229,270.3876,270.6789,30941.0
2022-11-10 10:10:00,287.9,287.97,286.29,287.18,5377.0,270.4722,270.538,268.9597,269.7958,5377.0
2022-11-10 10:20:00,287.55,288.33,287.55,288.33,3874.0,270.1434,270.8762,270.1434,270.8762,3874.0
2022-11-10 10:30:00,288.16,288.36,287.7,288.08,12548.0,270.7165,270.9044,270.2843,270.6413,12548.0
2022-11-10 10:40:00,287.84,288.86,287.76,288.51,27623.0,270.4158,271.3741,270.3407,271.0453,27623.0
2022-11-10 10:50:00,288.47,288.78,287.74,288.57,16056.0,271.0077,271.2989,270.3219,271.1016,16056.0
2022-11-10 11:00:00,288.39,288.48,287.98,288.12,5039.0,270.9325,271.0171,270.5474,270.6789,5039.0
2022-11-10 11:10:00,288.24,288.58,287.93,288.55,7547.0,270.7916,271.111,270.5004,271.0829,7547.0
2022-11-10 11:20:00,288.71,288.88,288.46,288.56,24101.0,271.2332,271.3929,270.9983,271.0922,24101.0
2022-11-10 11:30:00,288.67,288.88,288.2,288.3,14936.0,271.1956,271.3929,270.754,270.848,14936.0
2022-11-10 11:40:00,288.44,288.46,287.57,287.65,9799.0,270.9795,270.9983,270.1622,270.2373,9799.0
2022-11-10 11:50:00,287.78,288.09,287.64,287.82,11664.0,270.3595,270.6507,270.2279,270.397,11664.0
2022-11-10 12:00:00,287.9,287.9,287.3,287.61,5668.0,270.4722,270.4722,269.9085,270.1998,5668.0
2022-11-10 12:10:00,287.8,287.96,287.59,287.75,8424.0,270.3783,270.5286,270.181,270.3313,8424.0
2022-11-10 12:20:00,287.77,287.77,286.76,286.76,15847.0,270.3501,270.3501,269.4012,269.4012,15847.0
2022-11-10 12:30:00,286.77,286.98,286.58,286.63,4866.0,269.4106,269.6079,269.2321,269.2791,4866.0
2022-11-10 12:40:00,286.71,286.87,285.91,286.25,4880.0,269.3542,269.5045,268.6027,268.9221,4880.0
2022-11-10 12:50:00,286.29,286.4,285.68,285.84,2823.0,268.9597,269.063,268.3866,268.5369,2823.0
2022-11-10 13:00:00,286.17,286.72,286.16,286.49,3371.0,268.8469,269.3636,268.8375,269.1476,3371.0
2022-11-10 13:10:00,286.44,286.64,286.2,286.24,4612.0,269.1006,269.2885,268.8751,268.9127,4612.0
2022-11-10 13:20:00,286.31,286.34,285.57,286.3,3702.0,268.9784,269.0066,268.2832,268.9691,3702.0
2022-11-10 13:30:00,286.26,286.66,286.21,286.5,10568.0,268.9315,269.3073,268.8845,269.1569,10568.0
2022-11-10 13:40:00,286.51,287.7,286.47,287.54,4315.0,269.1663,270.2843,269.1288,270.134,4315.0
2022-11-10 13:50:00,287.46,287.56,287.22,287.29,6399.0,270.0588,270.1528,269.8334,269.8991,6399.0
2022-11-10 14:00:00,287.43,287.91,287.43,287.81,7453.0,270.0306,270.4816,270.0306,270.3876,7453.0
2022-11-10 14:10:00,287.77,287.88,287.58,287.67,2132.0,270.3501,270.4534,270.1716,270.2561,2132.0
2022-11-10 14:20:00,287.58,287.61,287.23,287.61,4718.0,270.1716,270.1998,269.8428,270.1998,4718.0
2022-11-10 14:30:00,287.58,287.65,287.33,287.63,3554.0,270.1716,270.2373,269.9367,270.2185,3554.0
2022-11-10 14:40:00,287.58,287.88,287.58,287.73,5710.0,270.1716,270.4534,270.1716,270.3125,5710.0
2022-11-10 14:50:00,287.75,287.9,287.68,287.9,9014.0,270.3313,270.4722,270.2655,270.4722,9014.0
2022-11-10 15:00:00,287.79,288.77,287.79,288.63,8425.0,270.3689,271.2895,270.3689,271.158,8425.0
2022-11-10 15:10:00,288.71,288.83,288.4,288.41,7878.0,271.2332,271.3459,270.9419,270.9513,7878.0
2022-11-10 15:20:00,288.3,288.79,288.15,288.63,10840.0,270.848,271.3083,270.7071,271.158,10840.0
2022-11-10 15:30:00,288.63,288.8,288.21,288.25,20502.0,271.158,271.3177,270.7634,270.801,20502.0
2022-11-10 15:40:00,288.22,288.79,288.2,288.72,39429.0,270.7728,271.3083,270.754,271.2426,39429.0
2022-11-10 15:50:00,288.7,289.78,288.69,289.5,81885.0,271.2238,272.2384,271.2144,271.9753,81885.0
2022-11-11 09:30:00,290.67,291.87,290.4,290.5,27962.0,273.0745,274.2019,272.8209,272.9148,27962.0
2022-11-11 09:40:00,290.41,291.33,289.89,291.33,30788.0,272.8303,273.6946,272.3417,273.6946,30788.0
2022-11-11 09:50:00,291.56,292.4,291.12,291.12,35473.0,273.9106,274.6998,273.4973,273.4973,35473.0
2022-11-11 10:00:00,291.11,291.98,290.35,290.36,4842.0,273.4879,274.3052,272.7739,272.7833,4842.0
2022-11-11 10:10:00,291.41,291.93,290.77,291.91,3304.0,273.7697,274.2582,273.1685,274.2395,3304.0
2022-11-11 10:20:00,291.99,292.46,291.33,291.34,5944.0,274.3146,274.7562,273.6946,273.704,5944.0
2022-11-11 10:30:00,291.38,292.18,291.11,291.32,9903.0,273.7415,274.4931,273.4879,273.6852,9903.0
2022-11-11 10:40:00,291.28,292.39,291.2,291.91,16378.0,273.6476,274.6904,273.5724,274.2395,16378.0
2022-11-11 10:50:00,292.0,292.17,291.17,291.33,19656.0,274.324,274.4837,273.5443,273.6946,19656.0
2022-11-11 11:00:00,291.37,291.7,290.57,290.57,18346.0,273.7321,274.0422,272.9806,272.9806,18346.0
2022-11-11 11:10:00,290.5,290.77,290.16,290.46,9469.0,272.9148,273.1685,272.5954,272.8772,9469.0
2022-11-11 11:20:00,290.18,290.64,289.76,290.17,18712.0,272.6142,273.0463,272.2196,272.6048,18712.0
2022-11-11 11:30:00,290.39,290.69,289.62,290.1,17399.0,272.8115,273.0933,272.0881,272.539,17399.0
2022-11-11 11:40:00,289.92,290.72,289.77,290.16,11703.0,272.3699,273.1215,272.229,272.5954,11703.0
2022-11-11 11:50:00,290.16,290.28,289.28,289.47,8564.0,272.5954,272.7081,271.7687,271.9472,8564.0
2022-11-11 12:00:00,289.23,289.5,289.08,289.48,7307.0,271.7217,271.9753,271.5808,271.9566,7307.0
2022-11-11 12:10:00,289.5,290.02,289.4,289.92,16581.0,271.9753,272.4639,271.8814,272.3699,16581.0
2022-11-11 12:20:00,289.86,289.86,289.11,289.21,6955.0,272.3136,272.3136,271.609,271.7029,6955.0
2022-11-11 12:30:00,289.15,289.35,288.75,288.75,6994.0,271.6465,271.8344,271.2707,271.2707,6994.0
2022-11-11 12:40:00,288.86,289.06,288.44,288.9,12654.0,271.3741,271.562,270.9795,271.4117,12654.0
2022-11-11 12:50:00,288.86,288.97,288.29,288.75,7031.0,271.3741,271.4774,270.8386,271.2707,7031.0
2022-11-11 13:00:00,288.63,289.0,288.51,288.9,12453.0,271.158,271.5056,271.0453,271.4117,12453.0
2022-11-11 13:10:00,289.04,289.26,288.25,288.26,11681.0,271.5432,271.7499,270.801,270.8104,11681.0
2022-11-11 13:20:00,288.24,288.42,287.87,288.04,20534.0,270.7916,270.9607,270.444,270.6037,20534.0
2022-11-11 13:30:00,288.21,288.57,287.88,288.31,9825.0,270.7634,271.1016,270.4534,270.8574,9825.0
2022-11-11 13:40:00,288.31,288.8,288.2,288.75,9158.0,270.8574,271.3177,270.754,271.2707,9158.0
2022-11-11 13:50:00,288.87,289.37,288.79,289.21,8592.0,271.3835,271.8532,271.3083,271.7029,8592.0
2022-11-11 14:00:00,289.27,289.66,289.07,289.56,10363.0,271.7593,272.1257,271.5714,272.0317,10363.0
2022-11-11 14:10:00,289.54,289.6,288.95,288.95,11530.0,272.0129,272.0693,271.4586,271.4586,11530.0
2022-11-11 14:20:00,289.16,289.6,288.94,289.6,5766.0,271.6559,272.0693,271.4492,272.0693,5766.0
2022-11-11 14:30:00,289.5,289.77,289.29,289.51,13502.0,271.9753,272.229,271.7781,271.9847,13502.0
2022-11-11 14:40:00,289.51,289.52,289.21,289.22,6451.0,271.9847,271.9941,271.7029,271.7123,6451.0
2022-11-11 14:50:00,289.28,289.49,288.69,289.15,12389.0,271.7687,271.9659,271.2144,271.6465,12389.0
2022-11-11 15:00:00,289.12,289.12,288.1,288.1,8472.0,271.6183,271.6183,270.6601,270.6601,8472.0
2022-11-11 15:10:00,288.22,288.4,287.83,288.4,12035.0,270.7728,270.9419,270.4064,270.9419,12035.0
2022-11-11 15:20:00,288.4,288.61,288.18,288.47,16605.0,270.9419,271.1392,270.7352,271.0077,16605.0
2022-11-11 15:30:00,288.53,288.88,288.21,288.68,17033.0,271.0641,271.3929,270.7634,271.205,17033.0
2022-11-11 15:40:00,288.72,289.22,288.52,289.21,22774.0,271.2426,271.7123,271.0547,271.7029,22774.0
2022-11-11 15:50:00,289.28,289.47,288.02,288.61,77027.0,271.7687,271.9472,270.5849,271.1392,77027.0
2022-11-14 09:30:00,288.0,290.37,288.0,290.37,23920.0,270.5661,272.7927,270.5661,272.7927,23920.0
2022-11-14 09:40:00,289.92,291.33,289.27,291.13,9321.0,272.3699,273.6946,271.7593,273.5067,9321.0
2022-11-14 09:50:00,291.05,293.61,291.05,292.79,20613.0,273.4315,275.8365,273.4315,275.0662,20613.0
2022-11-14 10:00:00,292.97,294.0,292.9,293.6,17413.0,275.2353,276.2029,275.1695,275.8272,17413.0
2022-11-14 10:10:00,293.44,294.13,292.67,294.11,10174.0,275.6768,276.3251,274.9535,276.3063,10174.0
2022-11-14 10:20:00,294.35,294.87,294.3,294.3,13548.0,276.5318,277.0203,276.4848,276.4848,13548.0
2022-11-14 10:30:00,294.32,295.05,293.85,295.01,19698.0,276.5036,277.1894,276.062,277.1518,19698.0
2022-11-14 10:40:00,294.96,295.06,294.5,294.92,24858.0,277.1048,277.1988,276.6727,277.0672,24858.0
2022-11-14 10:50:00,295.0,295.53,294.92,295.41,11177.0,277.1424,277.6403,277.0672,277.5276,11177.0
2022-11-14 11:00:00,295.5,296.15,295.11,295.3,46798.0,277.6121,278.2228,277.2457,277.4242,46798.0
2022-11-14 11:10:00,295.21,295.37,294.33,294.98,72742.0,277.3397,277.49,276.513,277.1236,72742.0
2022-11-14 11:20:00,295.12,295.33,294.83,294.93,25601.0,277.2551,277.4524,276.9827,277.0766,25601.0
2022-11-14 11:30:00,294.97,296.05,294.95,295.42,23651.0,277.1142,278.1288,277.0954,277.537,23651.0
2022-11-14 11:40:00,295.42,296.15,295.14,295.49,82640.0,277.537,278.2228,277.2739,277.6027,82640.0
2022-11-14 11:50:00,295.54,295.64,295.05,295.48,21605.0,277.6497,277.7437,277.1894,277.5933,21605.0
2022-11-14 12:00:00,295.47,295.8,295.38,295.79,14482.0,277.584,277.894,277.4994,277.8846,14482.0
2022-11-14 12:10:00,295.75,296.3,295.69,296.18,22913.0,277.847,278.3637,277.7906,278.251,22913.0
2022-11-14 12:20:00,296.09,296.26,295.8,296.24,14843.0,278.1664,278.3261,277.894,278.3073,14843.0
2022-11-14 12:30:00,296.32,296.59,296.2,296.47,13656.0,278.3825,278.6362,278.2698,278.5234,13656.0
2022-11-14 12:40:00,296.54,296.54,296.26,296.52,6613.0,278.5892,278.5892,278.3261,278.5704,6613.0
2022-11-14 12:50:00,296.5,296.95,296.47,296.69,16984.0,278.5516,278.9744,278.5234,278.7301,16984.0
2022-11-14 13:00:00,296.74,297.1,296.5,296.86,14778.0,278.7771,279.1153,278.5516,278.8898,14778.0
2022-11-14 13:10:00,296.87,297.41,296.83,297.05,26205.0,278.8992,279.4065,278.8616,279.0683,26205.0
2022-11-14 13:20:00,297.11,297.7,296.96,297.7,11257.0,279.1247,279.679,278.9838,279.679,11257.0
2022-11-14 13:30:00,297.52,297.77,297.25,297.66,9473.0,279.5099,279.7447,279.2562,279.6414,9473.0
2022-11-14 13:40:00,297.62,297.65,296.85,296.93,26528.0,279.6038,279.632,278.8804,278.9556,26528.0
2022-11-14 13:50:00,296.94,297.35,296.86,297.35,9716.0,278.965,279.3502,278.8898,279.3502,9716.0
2022-11-14 14:00:00,297.27,297.32,296.37,296.94,19594.0,279.275,279.322,278.4295,278.965,19594.0
2022-11-14 14:10:00,296.87,297.02,296.69,296.87,11015.0,278.8992,279.0401,278.7301,278.8992,11015.0
2022-11-14 14:20:00,296.92,297.08,296.69,297.04,9076.0,278.9462,279.0965,278.7301,279.0589,9076.0
2022-11-14 14:30:00,297.03,297.33,296.74,296.95,12584.0,279.0495,279.3314,278.7771,278.9744,12584.0
2022-11-14 14:40:00,296.93,297.23,296.83,296.97,7334.0,278.9556,279.2374,278.8616,278.9932,7334.0
2022-11-14 14:50:00,296.95,297.23,296.86,296.98,5391.0,278.9744,279.2374,278.8898,279.0025,5391.0
2022-11-14 15:00:00,297.04,297.2,296.75,296.75,9921.0,279.0589,279.2092,278.7865,278.7865,9921.0
2022-11-14 15:10:00,296.73,296.74,295.89,295.89,37547.0,278.7677,278.7771,277.9785,277.9785,37547.0
2022-11-14 15:20:00,295.97,296.27,295.91,296.1,17575.0,278.0537,278.3355,277.9973,278.1758,17575.0
2022-11-14 15:30:00,296.06,296.2,295.85,295.95,30996.0,278.1382,278.2698,277.941,278.0349,30996.0
2022-11-14 15:40:00,295.98,296.35,295.75,295.81,56010.0,278.0631,278.4107,277.847,277.9034,56010.0
2022-11-14 15:50:00,295.76,296.1,294.9,295.01,257587.0,277.8564,278.1758,277.0485,277.1518,257587.0
2022-11-15 09:30:00,296.41,297.91,296.16,296.67,35194.0,278.4671,279.8763,278.2322,278.7113,35194.0
2022-11-15 09:40:00,296.24,296.27,294.99,295.42,17494.0,278.3073,278.3355,277.133,277.537,17494.0
2022-11-15 09:50:00,295.85,297.8,295.85,297.22,5414.0,277.941,279.7729,277.941,279.228,5414.0
2022-11-15 10:00:00,297.39,297.69,296.52,296.52,9290.0,279.3877,279.6696,278.5704,278.5704,9290.0
2022-11-15 10:10:00,296.66,297.24,296.37,296.38,9133.0,278.7019,279.2468,278.4295,278.4389,9133.0
2022-11-15 10:20:00,296.16,297.17,296.15,297.07,6441.0,278.2322,279.181,278.2228,279.0871,6441.0
2022-11-15 10:30:00,297.18,297.65,297.04,297.38,5134.0,279.1904,279.632,279.0589,279.3783,5134.0
2022-11-15 10:40:00,297.18,297.18,296.37,296.37,5078.0,279.1904,279.1904,278.4295,278.4295,5078.0
2022-11-15 10:50:00,296.1,296.96,295.94,296.41,4438.0,278.1758,278.9838,278.0255,278.4671,4438.0
2022-11-15 11:00:00,296.16,296.41,295.82,295.9,6059.0,278.2322,278.4671,277.9128,277.9879,6059.0
2022-11-15 11:10:00,295.88,296.21,295.77,295.78,7989.0,277.9691,278.2792,277.8658,277.8752,7989.0
2022-11-15 11:20:00,295.72,296.28,295.72,296.06,9903.0,277.8188,278.3449,277.8188,278.1382,9903.0
2022-11-15 11:30:00,296.02,296.97,296.02,296.36,10725.0,278.1007,278.9932,278.1007,278.4201,10725.0
2022-11-15 11:40:00,296.29,297.15,296.05,296.23,11880.0,278.3543,279.1623,278.1288,278.2979,11880.0
2022-11-15 11:50:00,296.24,296.45,295.88,296.39,7104.0,278.3073,278.5046,277.9691,278.4483,7104.0
2022-11-15 12:00:00,296.48,296.48,295.64,296.05,6049.0,278.5328,278.5328,277.7437,278.1288,6049.0
2022-11-15 12:10:00,296.09,296.34,295.86,296.02,4747.0,278.1664,278.4013,277.9503,278.1007,4747.0
2022-11-15 12:20:00,295.9,295.96,295.45,295.75,3779.0,277.9879,278.0443,277.5652,277.847,3779.0
2022-11-15 12:30:00,295.59,295.83,295.38,295.43,5196.0,277.6967,277.9222,277.4994,277.5464,5196.0
2022-11-15 12:40:00,295.39,295.67,294.65,295.11,9612.0,277.5088,277.7718,276.8136,277.2457,9612.0
2022-11-15 12:50:00,295.05,295.58,295.04,295.58,7325.0,277.1894,277.6873,277.18,277.6873,7325.0
2022-11-15 13:00:00,295.69,295.82,295.54,295.75,9548.0,277.7906,277.9128,277.6497,277.847,9548.0
2022-11-15 13:10:00,295.66,295.66,294.14,294.31,10887.0,277.7625,277.7625,276.3345,276.4942,10887.0
2022-11-15 13:20:00,294.2,294.31,292.11,292.65,14971.0,276.3908,276.4942,274.4273,274.9347,14971.0
2022-11-15 13:30:00,292.56,292.82,291.56,292.28,13815.0,274.8501,275.0944,273.9106,274.5871,13815.0
2022-11-15 13:40:00,292.28,293.51,291.6,292.53,13634.0,274.5871,275.7426,273.9482,274.8219,13634.0
2022-11-15 13:50:00,292.56,293.23,292.22,292.69,11321.0,274.8501,275.4796,274.5307,274.9722,11321.0
2022-11-15 14:00:00,292.82,293.0,291.98,292.63,14863.0,275.0944,275.2635,274.3052,274.9159,14863.0
2022-11-15 14:10:00,292.89,294.01,292.89,293.42,8916.0,275.1601,276.2123,275.1601,275.658,8916.0
2022-11-15 14:20:00,293.52,294.08,293.33,293.87,5873.0,275.752,276.2781,275.5735,276.0808,5873.0
2022-11-15 14:30:00,293.93,293.94,293.12,293.44,5037.0,276.1372,276.1466,275.3762,275.6768,5037.0
2022-11-15 14:40:00,293.64,294.01,293.15,293.31,10582.0,275.8647,276.2123,275.4044,275.5547,10582.0
2022-11-15 14:50:00,293.57,294.42,293.28,294.14,6751.0,275.799,276.5975,275.5265,276.3345,6751.0
2022-11-15 15:00:00,294.11,294.43,293.52,293.73,7145.0,276.3063,276.6069,275.752,275.9493,7145.0
2022-11-15 15:10:00,293.85,294.36,293.59,294.35,6126.0,276.062,276.5411,275.8178,276.5318,6126.0
2022-11-15 15:20:00,294.33,294.91,294.32,294.38,11610.0,276.513,277.0579,276.5036,276.5599,11610.0
2022-11-15 15:30:00,294.27,294.57,293.35,294.56,13367.0,276.4566,276.7384,275.5923,276.729,13367.0
2022-11-15 15:40:00,294.45,294.89,294.32,294.76,25167.0,276.6257,277.0391,276.5036,276.9169,25167.0
2022-11-15 15:50:00,294.8,294.8,294.08,294.46,80168.0,276.9545,276.9545,276.2781,276.6351,80168.0
2022-11-16 09:30:00,294.54,297.08,294.14,294.53,23668.0,276.7103,279.0965,276.3345,276.7009,23668.0
2022-11-16 09:40:00,294.46,294.89,293.3,294.7,31579.0,276.6351,277.0391,275.5453,276.8606,31579.0
2022-11-16 09:50:00,294.7,295.42,293.96,294.61,7509.0,276.8606,277.537,276.1654,276.776,7509.0
2022-11-16 10:00:00,294.85,295.89,294.81,295.74,8261.0,277.0015,277.9785,276.9639,277.8376,8261.0
2022-11-16 10:10:00,295.63,296.21,295.48,296.16,3932.0,277.7343,278.2792,277.5933,278.2322,3932.0
2022-11-16 10:20:00,296.37,296.37,295.49,295.9,9381.0,278.4295,278.4295,277.6027,277.9879,9381.0
2022-11-16 10:30:00,295.68,296.36,295.14,295.23,10730.0,277.7812,278.4201,277.2739,277.3585,10730.0
2022-11-16 10:40:00,295.14,296.04,295.14,295.35,9598.0,277.2739,278.1194,277.2739,277.4712,9598.0
2022-11-16 10:50:00,295.35,295.35,294.77,295.09,7596.0,277.4712,277.4712,276.9263,277.227,7596.0
2022-11-16 11:00:00,295.16,295.45,294.81,294.81,4134.0,277.2927,277.5652,276.9639,276.9639,4134.0
2022-11-16 11:10:00,294.73,295.24,294.7,295.22,5347.0,276.8887,277.3679,276.8606,277.3491,5347.0
2022-11-16 11:20:00,295.22,295.95,295.11,295.69,8319.0,277.3491,278.0349,277.2457,277.7906,8319.0
2022-11-16 11:30:00,295.82,296.06,295.01,295.11,12737.0,277.9128,278.1382,277.1518,277.2457,12737.0
2022-11-16 11:40:00,295.3,295.37,295.04,295.22,5441.0,277.4242,277.49,277.18,277.3491,5441.0
2022-11-16 11:50:00,295.29,295.5,295.01,295.35,4406.0,277.4149,277.6121,277.1518,277.4712,4406.0
2022-11-16 12:00:00,295.21,295.79,295.07,295.74,4215.0,277.3397,277.8846,277.2082,277.8376,4215.0
2022-11-16 12:10:00,295.64,295.79,295.23,295.26,4896.0,277.7437,277.8846,277.3585,277.3867,4896.0
2022-11-16 12:20:00,295.34,295.5,295.11,295.21,4850.0,277.4618,277.6121,277.2457,277.3397,4850.0
2022-11-16 12:30:00,295.28,295.73,295.18,295.73,5558.0,277.4055,277.8282,277.3115,277.8282,5558.0
2022-11-16 12:40:00,295.6,296.19,295.53,295.9,6704.0,277.7061,278.2604,277.6403,277.9879,6704.0
2022-11-16 12:50:00,296.04,296.25,295.7,295.79,4685.0,278.1194,278.3167,277.8,277.8846,4685.0
2022-11-16 13:00:00,295.61,295.72,295.44,295.53,3400.0,277.7155,277.8188,277.5558,277.6403,3400.0
2022-11-16 13:10:00,295.59,295.77,295.46,295.67,7146.0,277.6967,277.8658,277.5746,277.7718,7146.0
2022-11-16 13:20:00,295.34,295.51,295.22,295.39,3382.0,277.4618,277.6215,277.3491,277.5088,3382.0
2022-11-16 13:30:00,295.43,295.45,294.78,295.19,7318.0,277.5464,277.5652,276.9357,277.3209,7318.0
2022-11-16 13:40:00,295.21,295.8,295.1,295.69,8243.0,277.3397,277.894,277.2364,277.7906,8243.0
2022-11-16 13:50:00,295.74,295.9,295.59,295.8,2208.0,277.8376,277.9879,277.6967,277.894,2208.0
2022-11-16 14:00:00,295.71,295.93,295.7,295.8,2104.0,277.8094,278.0161,277.8,277.894,2104.0
2022-11-16 14:10:00,295.74,295.89,295.74,295.88,1644.0,277.8376,277.9785,277.8376,277.9691,1644.0
2022-11-16 14:20:00,295.92,296.07,295.82,296.01,3882.0,278.0067,278.1476,277.9128,278.0913,3882.0
2022-11-16 14:30:00,295.97,296.14,295.62,295.91,4660.0,278.0537,278.2134,277.7249,277.9973,4660.0
2022-11-16 14:40:00,296.0,296.0,295.57,295.57,2060.0,278.0819,278.0819,277.6779,277.6779,2060.0
2022-11-16 14:50:00,295.57,296.25,295.56,296.25,4923.0,277.6779,278.3167,277.6685,278.3167,4923.0
2022-11-16 15:00:00,296.18,296.3,295.59,295.6,4510.0,278.251,278.3637,277.6967,277.7061,4510.0
2022-11-16 15:10:00,295.56,295.78,295.49,295.55,5508.0,277.6685,277.8752,277.6027,277.6591,5508.0
2022-11-16 15:20:00,295.67,296.16,295.66,296.05,6229.0,277.7718,278.2322,277.7625,278.1288,6229.0
2022-11-16 15:30:00,296.0,296.24,295.79,295.82,11184.0,278.0819,278.3073,277.8846,277.9128,11184.0
2022-11-16 15:40:00,295.8,296.31,295.71,295.91,28257.0,277.894,278.3731,277.8094,277.9973,28257.0
2022-11-16 15:50:00,295.94,296.01,295.09,295.12,56024.0,278.0255,278.0913,277.227,277.2551,56024.0
2022-11-17 09:30:00,291.38,292.77,290.6,291.94,16980.0,273.7415,275.0474,273.0088,274.2676,16980.0
2022-11-17 09:40:00,292.25,292.55,291.69,292.47,7671.0,274.5589,274.8407,274.0328,274.7656,7671.0
2022-11-17 09:50:00,292.53,292.6,290.14,290.34,5290.0,274.8219,274.8877,272.5766,272.7645,5290.0
2022-11-17 10:00:00,290.34,291.44,290.33,291.14,6109.0,272.7645,273.7979,272.7551,273.5161,6109.0
2022-11-17 10:10:00,291.01,291.75,290.73,291.41,4917.0,273.3939,274.0891,273.1309,273.7697,4917.0
2022-11-17 10:20:00,291.58,292.44,291.58,292.32,3234.0,273.9294,274.7374,273.9294,274.6246,3234.0
2022-11-17 10:30:00,291.95,291.95,291.29,291.3,3696.0,274.277,274.277,273.657,273.6664,3696.0
2022-11-17 10:40:00,290.93,290.99,290.26,290.84,7329.0,273.3188,273.3751,272.6893,273.2342,7329.0
2022-11-17 10:50:00,290.76,291.21,290.39,291.15,7100.0,273.1591,273.5818,272.8115,273.5255,7100.0
2022-11-17 11:00:00,291.13,291.55,290.65,290.65,5082.0,273.5067,273.9012,273.0557,273.0557,5082.0
2022-11-17 11:10:00,290.5,290.78,290.46,290.51,1850.0,272.9148,273.1779,272.8772,272.9242,1850.0
2022-11-17 11:20:00,290.59,291.36,290.58,291.18,3300.0,272.9994,273.7228,272.99,273.5536,3300.0
2022-11-17 11:30:00,291.29,291.52,291.14,291.43,5545.0,273.657,273.8731,273.5161,273.7885,5545.0
2022-11-17 11:40:00,291.43,291.69,290.73,290.73,6174.0,273.7885,274.0328,273.1309,273.1309,6174.0
2022-11-17 11:50:00,290.6,291.47,290.26,291.43,3074.0,273.0088,273.8261,272.6893,273.7885,3074.0
2022-11-17 12:00:00,291.73,292.22,291.43,292.21,8685.0,274.0704,274.5307,273.7885,274.5213,8685.0
2022-11-17 12:10:00,292.21,292.7,292.18,292.62,9256.0,274.5213,274.9816,274.4931,274.9065,9256.0
2022-11-17 12:20:00,292.57,292.64,292.16,292.35,5329.0,274.8595,274.9253,274.4743,274.6528,5329.0
2022-11-17 12:30:00,292.22,292.4,291.99,292.08,4095.0,274.5307,274.6998,274.3146,274.3992,4095.0
2022-11-17 12:40:00,292.17,292.77,291.97,292.28,4273.0,274.4837,275.0474,274.2958,274.5871,4273.0
2022-11-17 12:50:00,292.29,292.96,292.25,292.4,3081.0,274.5965,275.2259,274.5589,274.6998,3081.0
2022-11-17 13:00:00,292.24,292.38,291.47,291.58,9541.0,274.5495,274.681,273.8261,273.9294,9541.0
2022-11-17 13:10:00,291.7,292.12,291.61,291.9,5919.0,274.0422,274.4367,273.9576,274.2301,5919.0
2022-11-17 13:20:00,291.77,292.11,291.65,291.65,3472.0,274.1079,274.4273,273.9952,273.9952,3472.0
2022-11-17 13:30:00,291.63,291.93,291.36,291.86,1939.0,273.9764,274.2582,273.7228,274.1925,1939.0
2022-11-17 13:40:00,291.95,291.95,291.32,291.33,4556.0,274.277,274.277,273.6852,273.6946,4556.0
2022-11-17 13:50:00,291.16,291.63,291.12,291.63,4697.0,273.5349,273.9764,273.4973,273.9764,4697.0
2022-11-17 14:00:00,291.72,292.73,291.69,292.56,3919.0,274.061,275.0098,274.0328,274.8501,3919.0
2022-11-17 14:10:00,292.54,292.61,291.95,291.96,4701.0,274.8313,274.8971,274.277,274.2864,4701.0
2022-11-17 14:20:00,291.78,292.01,291.45,291.87,2854.0,274.1173,274.3334,273.8073,274.2019,2854.0
2022-11-17 14:30:00,291.82,292.01,291.53,291.76,2702.0,274.1549,274.3334,273.8825,274.0985,2702.0
2022-11-17 14:40:00,291.73,291.91,291.49,291.87,6047.0,274.0704,274.2395,273.8449,274.2019,6047.0
2022-11-17 14:50:00,292.09,292.09,291.9,291.99,2756.0,274.4086,274.4086,274.2301,274.3146,2756.0
2022-11-17 15:00:00,292.05,292.25,291.76,291.76,4087.0,274.371,274.5589,274.0985,274.0985,4087.0
2022-11-17 15:10:00,291.71,291.73,291.2,291.31,5411.0,274.0516,274.0704,273.5724,273.6758,5411.0
2022-11-17 15:20:00,291.31,291.39,291.19,291.27,4664.0,273.6758,273.7509,273.563,273.6382,4664.0
2022-11-17 15:30:00,291.3,291.78,291.28,291.73,11363.0,273.6664,274.1173,273.6476,274.0704,11363.0
2022-11-17 15:40:00,291.78,292.59,291.78,292.56,12512.0,274.1173,274.8783,274.1173,274.8501,12512.0
2022-11-17 15:50:00,292.76,293.44,292.24,293.41,50889.0,275.038,275.6768,274.5495,275.6487,50889.0
2022-11-18 09:30:00,296.0,296.55,295.0,296.4,42420.0,278.0819,278.5986,277.1424,278.4577,42420.0
2022-11-18 09:40:00,296.05,296.21,294.77,295.38,7834.0,278.1288,278.2792,276.9263,277.4994,7834.0
2022-11-18 09:50:00,295.43,295.67,294.12,294.13,15342.0,277.5464,277.7718,276.3157,276.3251,15342.0
2022-11-18 10:00:00,294.19,294.74,293.83,294.04,13052.0,276.3814,276.8981,276.0432,276.2405,13052.0
2022-11-18 10:10:00,294.14,294.95,294.14,294.95,6467.0,276.3345,277.0954,276.3345,277.0954,6467.0
2022-11-18 10:20:00,295.07,295.3,294.1,294.5,5300.0,277.2082,277.4242,276.2969,276.6727,5300.0
2022-11-18 10:30:00,294.56,295.31,294.56,295.17,8258.0,276.729,277.4336,276.729,277.3021,8258.0
2022-11-18 10:40:00,295.19,295.4,294.93,295.11,6793.0,277.3209,277.5182,277.0766,277.2457,6793.0
2022-11-18 10:50:00,294.97,295.8,294.85,294.91,7427.0,277.1142,277.894,277.0015,277.0579,7427.0
2022-11-18 11:00:00,295.01,295.26,294.65,295.19,2619.0,277.1518,277.3867,276.8136,277.3209,2619.0
2022-11-18 11:10:00,295.29,296.03,295.29,295.93,10477.0,277.4149,278.1101,277.4149,278.0161,10477.0
2022-11-18 11:20:00,295.93,296.1,295.29,295.35,14457.0,278.0161,278.1758,277.4149,277.4712,14457.0
2022-11-18 11:30:00,295.33,295.86,294.96,295.31,14558.0,277.4524,277.9503,277.1048,277.4336,14558.0
2022-11-18 11:40:00,295.39,295.4,294.61,294.62,4009.0,277.5088,277.5182,276.776,276.7854,4009.0
2022-11-18 11:50:00,294.77,294.91,294.58,294.82,3312.0,276.9263,277.0579,276.7478,276.9733,3312.0
2022-11-18 12:00:00,294.88,294.92,294.09,294.23,5066.0,277.0297,277.0672,276.2875,276.419,5066.0
2022-11-18 12:10:00,294.13,294.35,293.56,293.77,9491.0,276.3251,276.5318,275.7896,275.9869,9491.0
2022-11-18 12:20:00,293.7,294.23,293.59,294.22,4029.0,275.9211,276.419,275.8178,276.4096,4029.0
2022-11-18 12:30:00,294.25,294.45,293.78,294.45,3044.0,276.4378,276.6257,275.9963,276.6257,3044.0
2022-11-18 12:40:00,294.41,294.41,293.97,293.97,2382.0,276.5881,276.5881,276.1748,276.1748,2382.0
2022-11-18 12:50:00,294.2,294.2,293.89,294.17,1997.0,276.3908,276.3908,276.0996,276.3626,1997.0
2022-11-18 13:00:00,294.19,294.68,294.19,294.68,1412.0,276.3814,276.8418,276.3814,276.8418,1412.0
2022-11-18 13:10:00,294.84,295.01,294.57,294.57,2661.0,276.9921,277.1518,276.7384,276.7384,2661.0
2022-11-18 13:20:00,294.57,294.61,294.04,294.59,5530.0,276.7384,276.776,276.2405,276.7572,5530.0
2022-11-18 13:30:00,294.69,294.79,294.41,294.41,1315.0,276.8512,276.9451,276.5881,276.5881,1315.0
2022-11-18 13:40:00,294.25,294.25,294.02,294.09,1208.0,276.4378,276.4378,276.2217,276.2875,1208.0
2022-11-18 13:50:00,293.91,294.19,293.91,294.15,2277.0,276.1184,276.3814,276.1184,276.3439,2277.0
2022-11-18 14:00:00,294.12,294.5,293.96,294.42,7589.0,276.3157,276.6727,276.1654,276.5975,7589.0
2022-11-18 14:10:00,294.49,294.5,294.21,294.34,7966.0,276.6633,276.6727,276.4002,276.5224,7966.0
2022-11-18 14:20:00,294.38,294.74,294.37,294.48,5197.0,276.5599,276.8981,276.5505,276.6539,5197.0
2022-11-18 14:30:00,294.76,294.76,294.16,294.26,3810.0,276.9169,276.9169,276.3533,276.4472,3810.0
2022-11-18 14:40:00,294.18,294.33,294.0,294.0,5277.0,276.372,276.513,276.2029,276.2029,5277.0
2022-11-18 14:50:00,294.04,294.42,293.97,294.42,5523.0,276.2405,276.5975,276.1748,276.5975,5523.0
2022-11-18 15:00:00,294.41,295.42,294.41,295.29,9117.0,276.5881,277.537,276.5881,277.4149,9117.0
2022-11-18 15:10:00,295.42,295.69,295.35,295.41,3946.0,277.537,277.7906,277.4712,277.5276,3946.0
2022-11-18 15:20:00,295.44,295.92,295.2,295.92,4674.0,277.5558,278.0067,277.3303,278.0067,4674.0
2022-11-18 15:30:00,295.98,296.26,295.91,296.26,12718.0,278.0631,278.3261,277.9973,278.3261,12718.0
2022-11-18 15:40:00,296.31,296.4,295.99,296.37,23830.0,278.3731,278.4577,278.0725,278.4295,23830.0
2022-11-18 15:50:00,296.5,296.98,295.75,296.54,71691.0,278.5516,279.0025,277.847,278.5892,71691.0
2022-11-21 09:30:00,294.57,295.52,294.18,294.68,16294.0,276.7384,277.6309,276.372,276.8418,16294.0
2022-11-21 09:40:00,294.58,296.75,294.58,296.73,18787.0,276.7478,278.7865,276.7478,278.7677,18787.0
2022-11-21 09:50:00,296.77,297.02,296.11,296.66,4938.0,278.8053,279.0401,278.1852,278.7019,4938.0
2022-11-21 10:00:00,297.28,297.32,296.83,297.31,5090.0,279.2844,279.322,278.8616,279.3126,5090.0
2022-11-21 10:10:00,297.41,297.41,296.75,297.07,4591.0,279.4065,279.4065,278.7865,279.0871,4591.0
2022-11-21 10:20:00,297.03,297.56,296.45,297.1,8191.0,279.0495,279.5474,278.5046,279.1153,8191.0
2022-11-21 10:30:00,297.02,297.36,296.86,296.86,3605.0,279.0401,279.3595,278.8898,278.8898,3605.0
2022-11-21 10:40:00,296.8,296.97,296.5,296.54,4405.0,278.8334,278.9932,278.5516,278.5892,4405.0
2022-11-21 10:50:00,296.3,296.59,295.9,296.53,5295.0,278.3637,278.6362,277.9879,278.5798,5295.0
2022-11-21 11:00:00,296.63,296.91,296.45,296.61,5122.0,278.6737,278.9368,278.5046,278.6549,5122.0
2022-11-21 11:10:00,296.6,296.62,296.27,296.41,3846.0,278.6456,278.6643,278.3355,278.4671,3846.0
2022-11-21 11:20:00,296.18,296.64,296.09,296.45,7515.0,278.251,278.6831,278.1664,278.5046,7515.0
2022-11-21 11:30:00,296.64,296.69,295.83,295.84,9756.0,278.6831,278.7301,277.9222,277.9316,9756.0
2022-11-21 11:40:00,295.7,297.02,295.7,296.87,16002.0,277.8,279.0401,277.8,278.8992,16002.0
2022-11-21 11:50:00,296.71,296.71,295.62,295.87,10455.0,278.7489,278.7489,277.7249,277.9597,10455.0
2022-11-21 12:00:00,295.64,296.33,295.64,296.17,7908.0,277.7437,278.3919,277.7437,278.2416,7908.0
2022-11-21 12:10:00,296.4,296.57,295.98,296.14,4082.0,278.4577,278.6174,278.0631,278.2134,4082.0
2022-11-21 12:20:00,296.02,296.44,295.97,296.35,2472.0,278.1007,278.4952,278.0537,278.4107,2472.0
2022-11-21 12:30:00,296.34,297.13,296.34,296.79,2648.0,278.4013,279.1435,278.4013,278.824,2648.0
2022-11-21 12:40:00,296.74,296.8,296.18,296.18,4498.0,278.7771,278.8334,278.251,278.251,4498.0
2022-11-21 12:50:00,296.09,296.48,296.07,296.27,2803.0,278.1664,278.5328,278.1476,278.3355,2803.0
2022-11-21 13:00:00,296.22,296.76,296.22,296.68,3541.0,278.2886,278.7959,278.2886,278.7207,3541.0
2022-11-21 13:10:00,296.85,297.04,296.5,296.61,3846.0,278.8804,279.0589,278.5516,278.6549,3846.0
2022-11-21 13:20:00,296.55,296.55,295.62,295.78,10504.0,278.5986,278.5986,277.7249,277.8752,10504.0
2022-11-21 13:30:00,295.79,295.9,295.34,295.9,6954.0,277.8846,277.9879,277.4618,277.9879,6954.0
2022-11-21 13:40:00,295.81,296.37,295.73,296.29,5868.0,277.9034,278.4295,277.8282,278.3543,5868.0
2022-11-21 13:50:00,296.29,296.41,295.67,295.77,3815.0,278.3543,278.4671,277.7718,277.8658,3815.0
2022-11-21 14:00:00,295.99,296.86,295.98,296.76,3048.0,278.0725,278.8898,278.0631,278.7959,3048.0
2022-11-21 14:10:00,296.64,296.65,296.44,296.51,3338.0,278.6831,278.6925,278.4952,278.561,3338.0
2022-11-21 14:20:00,296.51,296.51,296.1,296.1,4202.0,278.561,278.561,278.1758,278.1758,4202.0
2022-11-21 14:30:00,296.1,296.29,296.1,296.29,5756.0,278.1758,278.3543,278.1758,278.3543,5756.0
2022-11-21 14:40:00,296.39,296.52,296.25,296.41,5292.0,278.4483,278.5704,278.3167,278.4671,5292.0
2022-11-21 14:50:00,296.44,296.77,296.43,296.46,5479.0,278.4952,278.8053,278.4858,278.514,5479.0
2022-11-21 15:00:00,296.49,296.94,296.39,296.94,3858.0,278.5422,278.965,278.4483,278.965,3858.0
2022-11-21 15:10:00,296.9,296.9,296.22,296.34,7383.0,278.9274,278.9274,278.2886,278.4013,7383.0
2022-11-21 15:20:00,296.31,296.32,295.62,295.87,6478.0,278.3731,278.3825,277.7249,277.9597,6478.0
2022-11-21 15:30:00,295.85,296.41,295.84,296.23,5706.0,277.941,278.4671,277.9316,278.2979,5706.0
2022-11-21 15:40:00,296.32,296.73,296.28,296.73,12024.0,278.3825,278.7677,278.3449,278.7677,12024.0
2022-11-21 15:50:00,296.75,296.83,296.12,296.41,39198.0,278.7865,278.8616,278.1946,278.4671,39198.0
2022-11-22 09:30:00,298.0,299.71,297.17,299.25,43051.0,279.9608,281.5673,279.181,281.1351,43051.0
2022-11-22 09:40:00,299.41,301.27,299.41,301.09,18308.0,281.2854,283.0329,281.2854,282.8638,18308.0
2022-11-22 09:50:00,301.04,302.87,301.01,302.57,20715.0,282.8168,284.536,282.7886,284.2542,20715.0
2022-11-22 10:00:00,302.38,304.72,302.37,304.66,23632.0,284.0757,286.274,284.0663,286.2176,23632.0
2022-11-22 10:10:00,304.71,305.65,303.93,303.95,40062.0,286.2646,287.1477,285.5318,285.5506,40062.0
2022-11-22 10:20:00,304.07,304.45,303.4,304.37,24919.0,285.6634,286.0204,285.0339,285.9452,24919.0
2022-11-22 10:30:00,304.64,305.08,304.48,305.08,10902.0,286.1989,286.6122,286.0485,286.6122,10902.0
2022-11-22 10:40:00,305.02,305.49,304.89,305.48,7464.0,286.5559,286.9974,286.4337,286.988,7464.0
2022-11-22 10:50:00,305.49,305.91,305.28,305.66,13208.0,286.9974,287.392,286.8001,287.1571,13208.0
2022-11-22 11:00:00,305.66,306.08,305.21,305.8,12512.0,287.1571,287.5517,286.7344,287.2886,12512.0
2022-11-22 11:10:00,305.89,306.08,305.62,306.01,10892.0,287.3732,287.5517,287.1195,287.4859,10892.0
2022-11-22 11:20:00,305.94,306.3,305.82,305.92,9021.0,287.4202,287.7584,287.3074,287.4014,9021.0
2022-11-22 11:30:00,305.92,306.38,305.91,306.33,4874.0,287.4014,287.8335,287.392,287.7866,4874.0
2022-11-22 11:40:00,306.34,306.95,306.26,306.88,9238.0,287.7959,288.369,287.7208,288.3033,9238.0
2022-11-22 11:50:00,306.95,307.33,306.95,307.24,7642.0,288.369,288.726,288.369,288.6415,7642.0
2022-11-22 12:00:00,307.19,307.5,306.61,306.62,10425.0,288.5945,288.8857,288.0496,288.059,10425.0
2022-11-22 12:10:00,306.71,306.86,306.03,306.4,10446.0,288.1435,288.2845,287.5047,287.8523,10446.0
2022-11-22 12:20:00,306.28,306.54,306.09,306.31,9561.0,287.7396,287.9838,287.5611,287.7678,9561.0
2022-11-22 12:30:00,306.28,306.54,306.22,306.32,6972.0,287.7396,287.9838,287.6832,287.7772,6972.0
2022-11-22 12:40:00,306.38,306.54,306.2,306.21,20907.0,287.8335,287.9838,287.6644,287.6738,20907.0
2022-11-22 12:50:00,306.18,306.53,306.17,306.52,3210.0,287.6456,287.9744,287.6362,287.9651,3210.0
2022-11-22 13:00:00,306.39,306.54,306.32,306.53,14767.0,287.8429,287.9838,287.7772,287.9744,14767.0
2022-11-22 13:10:00,306.48,307.37,306.48,307.17,9387.0,287.9275,288.7636,287.9275,288.5757,9387.0
2022-11-22 13:20:00,307.39,307.86,307.39,307.75,4924.0,288.7824,289.2239,288.7824,289.1206,4924.0
2022-11-22 13:30:00,307.72,308.1,307.63,308.04,13980.0,289.0924,289.4494,289.0079,289.393,13980.0
2022-11-22 13:40:00,308.11,308.25,307.58,307.81,12322.0,289.4588,289.5903,288.9609,289.177,12322.0
2022-11-22 13:50:00,307.84,308.12,307.77,307.91,11025.0,289.2051,289.4682,289.1394,289.2709,11025.0
2022-11-22 14:00:00,308.0,308.14,307.74,307.95,9357.0,289.3555,289.487,289.1112,289.3085,9357.0
2022-11-22 14:10:00,307.95,308.38,307.95,308.38,4337.0,289.3085,289.7125,289.3085,289.7125,4337.0
2022-11-22 14:20:00,308.45,308.53,308.13,308.16,6985.0,289.7782,289.8534,289.4776,289.5058,6985.0
2022-11-22 14:30:00,308.11,308.18,307.51,307.86,25165.0,289.4588,289.5246,288.8951,289.2239,25165.0
2022-11-22 14:40:00,307.8,308.2,307.8,308.18,4337.0,289.1676,289.5434,289.1676,289.5246,4337.0
2022-11-22 14:50:00,308.2,308.58,307.98,308.38,50380.0,289.5434,289.9004,289.3367,289.7125,50380.0
2022-11-22 15:00:00,308.38,308.72,308.21,308.67,32986.0,289.7125,290.0319,289.5527,289.9849,32986.0
2022-11-22 15:10:00,308.56,308.85,308.26,308.66,10468.0,289.8816,290.154,289.5997,289.9755,10468.0
2022-11-22 15:20:00,308.67,309.0,308.6,309.0,12014.0,289.9849,290.2949,289.9191,290.2949,12014.0
2022-11-22 15:30:00,308.97,309.13,308.63,308.82,18931.0,290.2667,290.4171,289.9473,290.1258,18931.0
2022-11-22 15:40:00,308.81,309.25,308.45,308.9,29104.0,290.1164,290.5298,289.7782,290.201,29104.0
2022-11-22 15:50:00,308.88,309.57,308.8,309.23,116072.0,290.1822,290.8304,290.107,290.511,116072.0
2022-11-23 09:30:00,309.0,309.57,307.41,308.19,26541.0,290.2949,290.8304,288.8012,289.534,26541.0
2022-11-23 09:40:00,308.49,310.14,308.49,310.1,6858.0,289.8158,291.3659,289.8158,291.3283,6858.0
2022-11-23 09:50:00,310.0,310.38,309.41,309.57,5001.0,291.2344,291.5914,290.6801,290.8304,5001.0
2022-11-23 10:00:00,309.58,309.58,308.7,309.13,6875.0,290.8398,290.8398,290.0131,290.4171,6875.0
2022-11-23 10:10:00,309.0,309.54,308.0,308.25,4741.0,290.2949,290.8022,289.3555,289.5903,4741.0
2022-11-23 10:20:00,308.29,308.49,307.66,308.38,7865.0,289.6279,289.8158,289.036,289.7125,7865.0
2022-11-23 10:30:00,308.5,308.7,306.87,306.99,16854.0,289.8252,290.0131,288.2939,288.4066,16854.0
2022-11-23 10:40:00,307.12,308.74,306.71,308.74,18732.0,288.5287,290.0507,288.1435,290.0507,18732.0
2022-11-23 10:50:00,308.55,308.65,308.3,308.36,4766.0,289.8722,289.9661,289.6373,289.6937,4766.0
2022-11-23 11:00:00,308.38,308.51,308.07,308.42,6903.0,289.7125,289.8346,289.4212,289.75,6903.0
2022-11-23 11:10:00,308.51,308.7,308.08,308.39,5984.0,289.8346,290.0131,289.4306,289.7219,5984.0
2022-11-23 11:20:00,308.47,308.53,307.43,307.43,5566.0,289.797,289.8534,288.82,288.82,5566.0
2022-11-23 11:30:00,307.28,307.66,306.66,307.53,11053.0,288.679,289.036,288.0966,288.9139,11053.0
2022-11-23 11:40:00,307.62,307.62,307.09,307.32,4843.0,288.9985,288.9985,288.5005,288.7166,4843.0
2022-11-23 11:50:00,307.34,307.34,305.89,306.54,7592.0,288.7354,288.7354,287.3732,287.9838,7592.0
2022-11-23 12:00:00,306.62,306.93,306.59,306.93,3389.0,288.059,288.3502,288.0308,288.3502,3389.0
2022-11-23 12:10:00,306.95,307.08,306.53,306.73,5363.0,288.369,288.4912,287.9744,288.1623,5363.0
2022-11-23 12:20:00,306.63,307.15,306.56,306.71,9568.0,288.0684,288.5569,288.0026,288.1435,9568.0
2022-11-23 12:30:00,306.78,306.92,306.47,306.63,10780.0,288.2093,288.3408,287.9181,288.0684,10780.0
2022-11-23 12:40:00,306.58,306.59,306.18,306.21,9922.0,288.0214,288.0308,287.6456,287.6738,9922.0
2022-11-23 12:50:00,306.12,306.45,305.9,306.45,13535.0,287.5893,287.8993,287.3826,287.8993,13535.0
2022-11-23 13:00:00,306.29,306.98,306.29,306.98,4216.0,287.749,288.3972,287.749,288.3972,4216.0
2022-11-23 13:10:00,306.92,307.26,306.6,306.76,5597.0,288.3408,288.6603,288.0402,288.1905,5597.0
2022-11-23 13:20:00,306.88,307.18,306.52,307.17,4530.0,288.3033,288.5851,287.9651,288.5757,4530.0
2022-11-23 13:30:00,307.3,307.34,306.97,307.21,7540.0,288.6978,288.7354,288.3878,288.6133,7540.0
2022-11-23 13:40:00,307.26,307.26,306.65,306.68,5340.0,288.6603,288.6603,288.0872,288.1154,5340.0
2022-11-23 13:50:00,306.6,306.62,306.12,306.38,5103.0,288.0402,288.059,287.5893,287.8335,5103.0
2022-11-23 14:00:00,306.6,308.12,306.49,307.58,12789.0,288.0402,289.4682,287.9369,288.9609,12789.0
2022-11-23 14:10:00,307.45,307.45,306.89,306.97,4925.0,288.8388,288.8388,288.3127,288.3878,4925.0
2022-11-23 14:20:00,307.07,308.01,306.89,307.65,7592.0,288.4818,289.3649,288.3127,289.0266,7592.0
2022-11-23 14:30:00,307.59,307.6,306.7,306.71,4816.0,288.9703,288.9797,288.1342,288.1435,4816.0
2022-11-23 14:40:00,306.77,307.69,306.77,307.68,3836.0,288.1999,289.0642,288.1999,289.0548,3836.0
2022-11-23 14:50:00,307.61,307.63,307.08,307.32,7926.0,288.9891,289.0079,288.4912,288.7166,7926.0
2022-11-23 15:00:00,307.3,307.8,307.14,307.8,2500.0,288.6978,289.1676,288.5475,289.1676,2500.0
2022-11-23 15:10:00,307.76,308.1,307.7,308.1,5864.0,289.13,289.4494,289.0736,289.4494,5864.0
2022-11-23 15:20:00,308.12,308.14,307.45,307.55,7429.0,289.4682,289.487,288.8388,288.9327,7429.0
2022-11-23 15:30:00,307.54,308.03,307.5,308.03,6005.0,288.9233,289.3836,288.8857,289.3836,6005.0
2022-11-23 15:40:00,308.03,308.1,307.75,307.85,9711.0,289.3836,289.4494,289.1206,289.2145,9711.0
2022-11-23 15:50:00,307.88,308.39,307.72,308.0,62299.0,289.2427,289.7219,289.0924,289.3555,62299.0
2022-11-25 09:30:00,308.72,309.19,307.71,308.06,26853.0,290.0319,290.4734,289.083,289.4118,26853.0
2022-11-25 09:40:00,308.25,309.41,308.2,309.41,4884.0,289.5903,290.6801,289.5434,290.6801,4884.0
2022-11-25 09:50:00,309.45,310.25,309.45,310.0,5994.0,290.7177,291.4693,290.7177,291.2344,5994.0
2022-11-25 10:00:00,310.32,310.43,309.87,310.43,5584.0,291.535,291.6384,291.1123,291.6384,5584.0
2022-11-25 10:10:00,310.27,310.27,309.6,310.16,4734.0,291.488,291.488,290.8586,291.3847,4734.0
2022-11-25 10:20:00,310.1,310.81,310.02,310.51,11482.0,291.3283,291.9954,291.2532,291.7135,11482.0
2022-11-25 10:30:00,310.64,310.64,309.77,309.78,2560.0,291.8357,291.8357,291.0183,291.0277,2560.0
2022-11-25 10:40:00,309.84,310.03,309.61,309.77,6996.0,291.0841,291.2626,290.868,291.0183,6996.0
2022-11-25 10:50:00,309.66,310.03,309.45,309.95,4886.0,290.915,291.2626,290.7177,291.1874,4886.0
2022-11-25 11:00:00,309.88,310.55,309.78,310.5,3168.0,291.1217,291.7511,291.0277,291.7041,3168.0
2022-11-25 11:10:00,310.59,310.68,310.36,310.4,3556.0,291.7887,291.8732,291.5726,291.6102,3556.0
2022-11-25 11:20:00,310.28,310.54,310.15,310.53,2679.0,291.4974,291.7417,291.3753,291.7323,2679.0
2022-11-25 11:30:00,310.42,310.61,310.36,310.56,2033.0,291.629,291.8075,291.5726,291.7605,2033.0
2022-11-25 11:40:00,310.53,311.13,310.52,310.92,5474.0,291.7323,292.296,291.7229,292.0987,5474.0
2022-11-25 11:50:00,310.91,310.94,310.6,310.61,2055.0,292.0893,292.1175,291.7981,291.8075,2055.0
2022-11-25 12:00:00,310.45,310.5,310.11,310.37,2400.0,291.6572,291.7041,291.3377,291.582,2400.0
2022-11-25 12:10:00,310.44,310.84,310.43,310.72,1631.0,291.6478,292.0235,291.6384,291.9108,1631.0
2022-11-25 12:20:00,310.78,311.02,310.72,310.97,3811.0,291.9672,292.1926,291.9108,292.1457,3811.0
2022-11-25 12:30:00,310.93,310.94,310.5,310.72,2195.0,292.1081,292.1175,291.7041,291.9108,2195.0
2022-11-25 12:40:00,310.66,310.66,309.97,309.97,7159.0,291.8544,291.8544,291.2062,291.2062,7159.0
2022-11-25 12:50:00,310.02,310.4,309.72,309.94,24761.0,291.2532,291.6102,290.9713,291.178,24761.0
2022-11-28 09:30:00,307.72,308.32,305.84,308.19,24692.0,289.0924,289.6561,287.3262,289.534,24692.0
2022-11-28 09:40:00,308.17,309.28,307.42,308.86,72063.0,289.5152,290.558,288.8106,290.1634,72063.0
2022-11-28 09:50:00,308.99,309.3,307.83,307.96,12791.0,290.2855,290.5768,289.1958,289.3179,12791.0
2022-11-28 10:00:00,307.82,308.3,307.52,307.99,8530.0,289.1864,289.6373,288.9045,289.3461,8530.0
2022-11-28 10:10:00,308.15,308.8,308.15,308.71,4075.0,289.4964,290.107,289.4964,290.0225,4075.0
2022-11-28 10:20:00,308.84,309.04,308.53,309.04,4289.0,290.1446,290.3325,289.8534,290.3325,4289.0
2022-11-28 10:30:00,308.88,309.37,308.88,309.16,3426.0,290.1822,290.6425,290.1822,290.4452,3426.0
2022-11-28 10:40:00,309.16,309.38,308.94,308.94,3391.0,290.4452,290.6519,290.2386,290.2386,3391.0
2022-11-28 10:50:00,309.02,309.11,308.77,308.9,2704.0,290.3137,290.3983,290.0788,290.201,2704.0
2022-11-28 11:00:00,308.87,308.93,307.89,308.14,4078.0,290.1728,290.2292,289.2521,289.487,4078.0
2022-11-28 11:10:00,308.11,308.33,308.0,308.33,2889.0,289.4588,289.6655,289.3555,289.6655,2889.0
2022-11-28 11:20:00,308.24,308.24,307.49,307.49,13296.0,289.5809,289.5809,288.8763,288.8763,13296.0
2022-11-28 11:30:00,307.62,308.62,307.62,308.28,5533.0,288.9985,289.9379,288.9985,289.6185,5533.0
2022-11-28 11:40:00,308.27,308.27,307.9,308.02,1500.0,289.6091,289.6091,289.2615,289.3742,1500.0
2022-11-28 11:50:00,308.08,308.14,308.03,308.03,2096.0,289.4306,289.487,289.3836,289.3836,2096.0
2022-11-28 12:00:00,308.03,308.05,307.01,307.35,4030.0,289.3836,289.4024,288.4254,288.7448,4030.0
2022-11-28 12:10:00,307.31,307.61,307.04,307.61,7353.0,288.7072,288.9891,288.4536,288.9891,7353.0
2022-11-28 12:20:00,307.56,307.71,307.03,307.03,6170.0,288.9421,289.083,288.4442,288.4442,6170.0
2022-11-28 12:30:00,307.1,307.71,307.1,307.71,3435.0,288.5099,289.083,288.5099,289.083,3435.0
2022-11-28 12:40:00,307.55,307.55,307.35,307.36,3382.0,288.9327,288.9327,288.7448,288.7542,3382.0
2022-11-28 12:50:00,306.93,306.93,306.5,306.5,9000.0,288.3502,288.3502,287.9463,287.9463,9000.0
2022-11-28 13:00:00,306.44,306.74,306.0,306.06,11987.0,287.8899,288.1717,287.4765,287.5329,11987.0
2022-11-28 13:10:00,306.07,306.13,305.73,305.88,5547.0,287.5423,287.5987,287.2229,287.3638,5547.0
2022-11-28 13:20:00,306.05,306.05,305.24,305.5,4335.0,287.5235,287.5235,286.7625,287.0068,4335.0
2022-11-28 13:30:00,305.37,305.56,305.1,305.56,6498.0,286.8847,287.0632,286.631,287.0632,6498.0
2022-11-28 13:40:00,305.56,305.68,305.09,305.18,4523.0,287.0632,287.1759,286.6216,286.7062,4523.0
2022-11-28 13:50:00,305.09,305.16,304.36,304.58,6351.0,286.6216,286.6874,285.9358,286.1425,6351.0
2022-11-28 14:00:00,304.71,304.71,304.52,304.66,4272.0,286.2646,286.2646,286.0861,286.2176,4272.0
2022-11-28 14:10:00,304.67,305.02,304.67,304.95,5476.0,286.227,286.5559,286.227,286.4901,5476.0
2022-11-28 14:20:00,304.88,304.88,303.84,303.84,6903.0,286.4243,286.4243,285.4473,285.4473,6903.0
2022-11-28 14:30:00,303.76,304.32,303.68,304.32,10071.0,285.3721,285.8982,285.297,285.8982,10071.0
2022-11-28 14:40:00,304.21,304.34,303.99,304.18,3642.0,285.7949,285.917,285.5882,285.7667,3642.0
2022-11-28 14:50:00,304.13,304.34,303.83,303.83,5477.0,285.7197,285.917,285.4379,285.4379,5477.0
2022-11-28 15:00:00,303.93,303.96,303.6,303.76,5776.0,285.5318,285.56,285.2218,285.3721,5776.0
2022-11-28 15:10:00,303.7,303.91,303.63,303.72,6599.0,285.3158,285.513,285.25,285.3345,6599.0
2022-11-28 15:20:00,303.61,303.84,303.42,303.55,4308.0,285.2312,285.4473,285.0527,285.1748,4308.0
2022-11-28 15:30:00,303.33,303.95,303.33,303.89,10726.0,284.9682,285.5506,284.9682,285.4943,10726.0
2022-11-28 15:40:00,303.82,304.25,303.47,303.6,23125.0,285.4285,285.8325,285.0997,285.2218,23125.0
2022-11-28 15:50:00,303.63,304.91,303.52,304.23,96817.0,285.25,286.4525,285.1467,285.8137,96817.0
2022-11-29 09:30:00,304.83,306.18,304.12,306.01,28889.0,286.3774,287.6456,285.7103,287.4859,28889.0
2022-11-29 09:40:00,305.86,305.87,304.11,304.21,15603.0,287.345,287.3544,285.7009,285.7949,15603.0
2022-11-29 09:50:00,304.07,304.22,303.68,304.22,10074.0,285.6634,285.8043,285.297,285.8043,10074.0
2022-11-29 10:00:00,304.18,304.52,303.41,303.97,5592.0,285.7667,286.0861,285.0433,285.5694,5592.0
2022-11-29 10:10:00,303.7,303.7,303.1,303.53,7082.0,285.3158,285.3158,284.7521,285.156,7082.0
2022-11-29 10:20:00,303.57,303.73,303.27,303.63,6394.0,285.1936,285.3439,284.9118,285.25,6394.0
2022-11-29 10:30:00,303.87,304.07,303.45,303.66,15358.0,285.4755,285.6634,285.0809,285.2782,15358.0
2022-11-29 10:40:00,303.81,304.0,303.42,303.69,11037.0,285.4191,285.5976,285.0527,285.3064,11037.0
2022-11-29 10:50:00,303.7,303.85,303.06,303.12,5785.0,285.3158,285.4567,284.7145,284.7709,5785.0
2022-11-29 11:00:00,303.03,303.22,302.25,302.25,16755.0,284.6863,284.8648,283.9535,283.9535,16755.0
2022-11-29 11:10:00,302.25,302.46,301.51,301.51,10066.0,283.9535,284.1508,283.2583,283.2583,10066.0
2022-11-29 11:20:00,301.53,301.69,300.97,301.27,9411.0,283.2771,283.4274,282.751,283.0329,9411.0
2022-11-29 11:30:00,301.15,302.15,301.15,301.98,17706.0,282.9201,283.8596,282.9201,283.6999,17706.0
2022-11-29 11:40:00,301.91,301.95,301.61,301.89,6732.0,283.6341,283.6717,283.3523,283.6153,6732.0
2022-11-29 11:50:00,301.89,302.06,301.7,302.03,5441.0,283.6153,283.775,283.4368,283.7468,5441.0
2022-11-29 12:00:00,302.13,302.16,301.92,302.16,3250.0,283.8408,283.869,283.6435,283.869,3250.0
2022-11-29 12:10:00,302.17,302.22,301.86,302.15,4102.0,283.8784,283.9253,283.5871,283.8596,4102.0
2022-11-29 12:20:00,302.06,302.29,301.77,302.29,3510.0,283.775,283.9911,283.5026,283.9911,3510.0
2022-11-29 12:30:00,302.39,303.61,302.39,303.52,3647.0,284.0851,285.2312,284.0851,285.1467,3647.0
2022-11-29 12:40:00,303.68,303.82,303.48,303.55,3112.0,285.297,285.4285,285.1091,285.1748,3112.0
2022-11-29 12:50:00,303.72,303.76,303.43,303.59,3714.0,285.3345,285.3721,285.0621,285.2124,3714.0
2022-11-29 13:00:00,303.56,303.71,303.38,303.6,2732.0,285.1842,285.3252,285.0151,285.2218,2732.0
2022-11-29 13:10:00,303.59,303.79,303.5,303.68,2913.0,285.2124,285.4003,285.1279,285.297,2913.0
2022-11-29 13:20:00,303.6,303.88,303.44,303.47,6668.0,285.2218,285.4849,285.0715,285.0997,6668.0
2022-11-29 13:30:00,303.39,303.53,302.99,303.3,32644.0,285.0245,285.156,284.6487,284.94,32644.0
2022-11-29 13:40:00,303.35,303.84,303.21,303.84,20666.0,284.9869,285.4473,284.8554,285.4473,20666.0
2022-11-29 13:50:00,303.74,303.85,303.6,303.73,5917.0,285.3533,285.4567,285.2218,285.3439,5917.0
2022-11-29 14:00:00,303.77,304.54,303.77,304.54,9701.0,285.3815,286.1049,285.3815,286.1049,9701.0
2022-11-29 14:10:00,304.44,304.52,303.37,303.37,17999.0,286.011,286.0861,285.0057,285.0057,17999.0
2022-11-29 14:20:00,303.38,303.48,302.72,303.05,11293.0,285.0151,285.1091,284.3951,284.7051,11293.0
2022-11-29 14:30:00,303.05,303.06,302.65,302.78,5272.0,284.7051,284.7145,284.3293,284.4514,5272.0
2022-11-29 14:40:00,302.84,303.0,302.69,303.0,5633.0,284.5078,284.6581,284.3669,284.6581,5633.0
2022-11-29 14:50:00,303.04,303.15,302.89,303.05,14652.0,284.6957,284.7991,284.5548,284.7051,14652.0
2022-11-29 15:00:00,303.06,303.42,302.91,303.34,9242.0,284.7145,285.0527,284.5736,284.9776,9242.0
2022-11-29 15:10:00,303.25,303.31,302.91,302.97,22924.0,284.893,284.9494,284.5736,284.6299,22924.0
2022-11-29 15:20:00,302.94,303.22,302.53,302.59,20220.0,284.6018,284.8648,284.2166,284.273,20220.0
2022-11-29 15:30:00,302.57,302.96,302.06,302.16,56776.0,284.2542,284.6206,283.775,283.869,56776.0
2022-11-29 15:40:00,302.09,302.41,301.96,302.09,55385.0,283.8032,284.1038,283.6811,283.8032,55385.0
2022-11-29 15:50:00,302.15,302.39,301.74,302.11,65666.0,283.8596,284.0851,283.4744,283.822,65666.0
2022-11-30 09:30:00,300.98,301.74,298.78,299.46,48767.0,282.7604,283.4744,280.6936,281.3324,48767.0
2022-11-30 09:40:00,299.09,300.9,299.09,299.76,58615.0,280.9848,282.6853,280.9848,281.6143,58615.0
2022-11-30 09:50:00,299.76,300.65,299.46,299.46,15732.0,281.6143,282.4504,281.3324,281.3324,15732.0
2022-11-30 10:00:00,299.48,300.33,299.26,300.16,17191.0,281.3512,282.1498,281.1445,281.99,17191.0
2022-11-30 10:10:00,300.15,300.56,299.85,300.18,10198.0,281.9807,282.3658,281.6988,282.0088,10198.0
2022-11-30 10:20:00,300.2,300.57,300.0,300.15,8740.0,282.0276,282.3752,281.8397,281.9807,8740.0
2022-11-30 10:30:00,300.2,300.66,299.98,300.66,9614.0,282.0276,282.4598,281.8209,282.4598,9614.0
2022-11-30 10:40:00,300.86,301.28,300.59,300.65,6625.0,282.6477,283.0423,282.394,282.4504,6625.0
2022-11-30 10:50:00,300.64,300.97,300.43,300.82,4362.0,282.441,282.751,282.2437,282.6101,4362.0
2022-11-30 11:00:00,300.86,300.93,300.37,300.93,3206.0,282.6477,282.7134,282.1873,282.7134,3206.0
2022-11-30 11:10:00,300.86,301.6,300.79,301.6,2461.0,282.6477,283.3429,282.5819,283.3429,2461.0
2022-11-30 11:20:00,301.53,302.96,301.52,302.88,3657.0,283.2771,284.6206,283.2677,284.5454,3657.0
2022-11-30 11:30:00,303.04,303.74,302.9,303.74,7788.0,284.6957,285.3533,284.5642,285.3533,7788.0
2022-11-30 11:40:00,303.76,303.84,303.3,303.32,3813.0,285.3721,285.4473,284.94,284.9588,3813.0
2022-11-30 11:50:00,303.33,303.34,302.98,303.31,4134.0,284.9682,284.9776,284.6393,284.9494,4134.0
2022-11-30 12:00:00,303.36,303.37,302.48,302.48,4116.0,284.9963,285.0057,284.1696,284.1696,4116.0
2022-11-30 12:10:00,302.15,302.22,301.59,301.69,4182.0,283.8596,283.9253,283.3335,283.4274,4182.0
2022-11-30 12:20:00,301.7,302.32,301.55,302.25,5469.0,283.4368,284.0193,283.2959,283.9535,5469.0
2022-11-30 12:30:00,302.29,302.66,302.19,302.27,11278.0,283.9911,284.3387,283.8972,283.9723,11278.0
2022-11-30 12:40:00,302.39,302.83,302.37,302.52,5447.0,284.0851,284.4984,284.0663,284.2072,5447.0
2022-11-30 12:50:00,302.53,302.76,302.43,302.56,20022.0,284.2166,284.4327,284.1226,284.2448,20022.0
2022-11-30 13:00:00,302.55,302.62,302.02,302.03,3734.0,284.2354,284.3011,283.7375,283.7468,3734.0
2022-11-30 13:10:00,302.19,302.19,301.71,301.72,3881.0,283.8972,283.8972,283.4462,283.4556,3881.0
2022-11-30 13:20:00,301.77,301.87,301.51,301.51,5563.0,283.5026,283.5965,283.2583,283.2583,5563.0
2022-11-30 13:30:00,301.44,303.75,301.36,303.36,20410.0,283.1926,285.3627,283.1174,284.9963,20410.0
2022-11-30 13:40:00,303.38,304.42,302.1,302.64,38321.0,285.0151,285.9922,283.8126,284.3199,38321.0
2022-11-30 13:50:00,302.83,303.27,302.31,303.05,34437.0,284.4984,284.9118,284.0099,284.7051,34437.0
2022-11-30 14:00:00,303.1,303.9,303.09,303.24,33337.0,284.7521,285.5037,284.7427,284.8836,33337.0
2022-11-30 14:10:00,303.3,304.46,303.15,304.46,54156.0,284.94,286.0298,284.7991,286.0298,54156.0
2022-11-30 14:20:00,304.19,304.36,303.44,303.85,63638.0,285.7761,285.9358,285.0715,285.4567,63638.0
2022-11-30 14:30:00,303.76,304.7,303.5,304.69,25957.0,285.3721,286.2552,285.1279,286.2458,25957.0
2022-11-30 14:40:00,305.0,305.25,304.61,305.23,5705.0,286.5371,286.7719,286.1707,286.7531,5705.0
2022-11-30 14:50:00,305.44,305.77,304.95,305.06,15771.0,286.9504,287.2605,286.4901,286.5934,15771.0
2022-11-30 15:00:00,305.0,305.56,304.93,305.39,46831.0,286.5371,287.0632,286.4713,286.9035,46831.0
2022-11-30 15:10:00,305.47,306.74,305.43,306.74,33925.0,286.9786,288.1717,286.941,288.1717,33925.0
2022-11-30 15:20:00,306.79,307.7,306.79,307.62,19097.0,288.2187,289.0736,288.2187,288.9985,19097.0
2022-11-30 15:30:00,307.58,308.74,307.56,308.36,17429.0,288.9609,290.0507,288.9421,289.6937,17429.0
2022-11-30 15:40:00,308.35,309.52,308.24,309.23,46563.0,289.6843,290.7834,289.5809,290.511,46563.0
2022-11-30 15:50:00,309.24,310.39,309.21,310.02,165974.0,290.5204,291.6008,290.4922,291.2532,165974.0
2022-12-01 09:30:00,310.35,311.53,310.12,310.36,32190.0,291.5632,292.6718,291.3471,291.5726,32190.0
2022-12-01 09:40:00,310.29,310.3,308.75,309.58,17686.0,291.5068,291.5162,290.0601,290.8398,17686.0
2022-12-01 09:50:00,309.67,311.14,309.67,310.59,8307.0,290.9244,292.3054,290.9244,291.7887,8307.0
2022-12-01 10:00:00,310.84,311.69,310.38,310.98,18661.0,292.0235,292.8221,291.5914,292.1551,18661.0
2022-12-01 10:10:00,310.98,310.98,309.45,309.97,17414.0,292.1551,292.1551,290.7177,291.2062,17414.0
2022-12-01 10:20:00,309.94,310.18,309.27,309.64,6269.0,291.178,291.4035,290.5486,290.8962,6269.0
2022-12-01 10:30:00,309.5,310.69,309.03,310.41,21010.0,290.7647,291.8826,290.3231,291.6196,21010.0
2022-12-01 10:40:00,310.19,310.75,310.05,310.75,5168.0,291.4129,291.939,291.2814,291.939,5168.0
2022-12-01 10:50:00,310.85,311.11,309.89,310.74,11088.0,292.0329,292.2772,291.1311,291.9296,11088.0
2022-12-01 11:00:00,310.48,310.75,310.23,310.42,6641.0,291.6853,291.939,291.4505,291.629,6641.0
2022-12-01 11:10:00,310.41,310.41,309.54,309.99,8001.0,291.6196,291.6196,290.8022,291.225,8001.0
2022-12-01 11:20:00,309.92,310.65,309.89,310.09,8357.0,291.1592,291.845,291.1311,291.3189,8357.0
2022-12-01 11:30:00,310.12,311.8,310.12,311.27,41113.0,291.3471,292.9254,291.3471,292.4275,41113.0
2022-12-01 11:40:00,311.2,311.53,311.15,311.4,3093.0,292.3618,292.6718,292.3148,292.5496,3093.0
2022-12-01 11:50:00,311.44,312.16,311.2,312.16,6610.0,292.5872,293.2636,292.3618,293.2636,6610.0
2022-12-01 12:00:00,312.23,312.24,310.92,311.14,27770.0,293.3294,293.3388,292.0987,292.3054,27770.0
2022-12-01 12:10:00,311.06,311.83,311.05,311.49,6315.0,292.2302,292.9536,292.2208,292.6342,6315.0
2022-12-01 12:20:00,311.49,312.58,311.46,312.38,6976.0,292.6342,293.6582,292.606,293.4703,6976.0
2022-12-01 12:30:00,312.36,312.79,311.76,311.82,16468.0,293.4515,293.8555,292.8879,292.9442,16468.0
2022-12-01 12:40:00,311.82,312.26,311.33,312.07,6066.0,292.9442,293.3576,292.4839,293.1791,6066.0
2022-12-01 12:50:00,312.23,312.23,311.94,312.07,2087.0,293.3294,293.3294,293.057,293.1791,2087.0
2022-12-01 13:00:00,312.18,312.54,311.9,312.37,3308.0,293.2824,293.6206,293.0194,293.4609,3308.0
2022-12-01 13:10:00,312.44,312.45,311.78,311.79,3589.0,293.5267,293.5361,292.9066,292.916,3589.0
2022-12-01 13:20:00,311.93,312.03,311.27,311.27,3361.0,293.0476,293.1415,292.4275,292.4275,3361.0
2022-12-01 13:30:00,311.35,311.65,311.34,311.37,4895.0,292.5027,292.7845,292.4933,292.5215,4895.0
2022-12-01 13:40:00,311.54,312.0,311.54,311.89,1716.0,292.6812,293.1133,292.6812,293.01,1716.0
2022-12-01 13:50:00,311.79,312.04,311.74,311.86,4746.0,292.916,293.1509,292.8691,292.9818,4746.0
2022-12-01 14:00:00,311.87,311.87,311.44,311.56,5989.0,292.9912,292.9912,292.5872,292.7,5989.0
2022-12-01 14:10:00,311.61,311.91,311.61,311.86,1991.0,292.7469,293.0288,292.7469,292.9818,1991.0
2022-12-01 14:20:00,311.69,311.86,311.59,311.68,4143.0,292.8221,292.9818,292.7281,292.8127,4143.0
2022-12-01 14:30:00,311.6,311.94,311.58,311.92,2746.0,292.7375,293.057,292.7187,293.0382,2746.0
2022-12-01 14:40:00,311.93,312.39,311.89,312.39,4195.0,293.0476,293.4797,293.01,293.4797,4195.0
2022-12-01 14:50:00,312.34,312.36,311.87,312.09,4208.0,293.4327,293.4515,292.9912,293.1979,4208.0
2022-12-01 15:00:00,312.13,312.26,312.09,312.19,2400.0,293.2355,293.3576,293.1979,293.2918,2400.0
2022-12-01 15:10:00,312.06,312.15,311.76,312.03,6396.0,293.1697,293.2542,292.8879,293.1415,6396.0
2022-12-01 15:20:00,312.07,312.13,311.83,312.09,5407.0,293.1791,293.2355,292.9536,293.1979,5407.0
2022-12-01 15:30:00,312.09,312.74,312.03,312.74,16097.0,293.1979,293.8085,293.1415,293.8085,16097.0
2022-12-01 15:40:00,312.8,313.02,312.47,312.67,30532.0,293.8649,294.0716,293.5549,293.7428,30532.0
2022-12-01 15:50:00,312.8,313.05,311.83,312.08,108638.0,293.8649,294.0998,292.9536,293.1885,108638.0
2022-12-02 09:30:00,310.63,312.18,310.0,312.18,35681.0,291.8263,293.2824,291.2344,293.2824,35681.0
2022-12-02 09:40:00,311.94,312.85,311.36,312.12,27601.0,293.057,293.9119,292.5121,293.2261,27601.0
2022-12-02 09:50:00,312.19,314.05,312.18,314.05,22348.0,293.2918,295.0392,293.2824,295.0392,22348.0
2022-12-02 10:00:00,313.87,314.57,313.12,314.0,17605.0,294.8701,295.5278,294.1655,294.9923,17605.0
2022-12-02 10:10:00,314.0,314.63,313.99,314.31,17178.0,294.9923,295.5841,294.9829,295.2835,17178.0
2022-12-02 10:20:00,314.3,314.65,313.88,314.09,16520.0,295.2741,295.6029,294.8795,295.0768,16520.0
2022-12-02 10:30:00,313.95,314.39,313.61,314.21,12102.0,294.9453,295.3586,294.6259,295.1895,12102.0
2022-12-02 10:40:00,314.06,314.87,313.7,313.86,78788.0,295.0486,295.8096,294.7104,294.8607,78788.0
2022-12-02 10:50:00,313.98,314.84,313.71,314.57,17143.0,294.9735,295.7814,294.7198,295.5278,17143.0
2022-12-02 11:00:00,314.74,314.74,314.16,314.28,6385.0,295.6875,295.6875,295.1426,295.2553,6385.0
2022-12-02 11:10:00,314.37,314.73,314.32,314.62,7078.0,295.3399,295.6781,295.2929,295.5747,7078.0
2022-12-02 11:20:00,314.73,315.88,314.57,315.8,13010.0,295.6781,296.7585,295.5278,296.6833,13010.0
2022-12-02 11:30:00,315.81,316.66,315.7,316.28,23483.0,296.6927,297.4912,296.5893,297.1342,23483.0
2022-12-02 11:40:00,316.27,317.36,316.23,317.18,10330.0,297.1248,298.1489,297.0873,297.9798,10330.0
2022-12-02 11:50:00,317.42,317.44,317.04,317.26,10894.0,298.2052,298.224,297.8482,298.0549,10894.0
2022-12-02 12:00:00,317.3,317.84,317.15,317.67,8111.0,298.0925,298.5998,297.9516,298.4401,8111.0
2022-12-02 12:10:00,317.86,318.3,317.62,318.22,8738.0,298.6186,299.032,298.3931,298.9568,8738.0
2022-12-02 12:20:00,318.07,318.34,317.66,318.21,8933.0,298.8159,299.0695,298.4307,298.9474,8933.0
2022-12-02 12:30:00,318.13,318.34,317.34,317.45,8128.0,298.8722,299.0695,298.1301,298.2334,8128.0
2022-12-02 12:40:00,317.52,317.69,317.2,317.41,9643.0,298.2992,298.4589,297.9985,298.1958,9643.0
2022-12-02 12:50:00,317.6,317.6,316.5,316.55,6486.0,298.3743,298.3743,297.3409,297.3879,6486.0
2022-12-02 13:00:00,316.46,316.78,316.39,316.74,4436.0,297.3033,297.604,297.2376,297.5664,4436.0
2022-12-02 13:10:00,316.73,317.28,316.65,317.25,4555.0,297.557,298.0737,297.4818,298.0455,4555.0
2022-12-02 13:20:00,317.07,317.49,317.02,317.49,4651.0,297.8764,298.271,297.8294,298.271,4651.0
2022-12-02 13:30:00,317.43,317.78,317.31,317.38,8538.0,298.2146,298.5434,298.1019,298.1676,8538.0
2022-12-02 13:40:00,317.44,317.93,317.44,317.89,9886.0,298.224,298.6844,298.224,298.6468,9886.0
2022-12-02 13:50:00,317.89,318.28,317.65,318.22,10190.0,298.6468,299.0132,298.4213,298.9568,10190.0
2022-12-02 14:00:00,318.36,318.54,317.85,318.05,10072.0,299.0883,299.2574,298.6092,298.7971,10072.0
2022-12-02 14:10:00,317.94,318.97,317.8,318.83,14321.0,298.6938,299.6614,298.5622,299.5299,14321.0
2022-12-02 14:20:00,319.0,319.2,318.77,319.02,5459.0,299.6896,299.8775,299.4735,299.7084,5459.0
2022-12-02 14:30:00,318.98,319.05,318.69,318.8,5712.0,299.6708,299.7366,299.3983,299.5017,5712.0
2022-12-02 14:40:00,318.82,319.17,318.67,319.12,8852.0,299.5205,299.8493,299.3796,299.8023,8852.0
2022-12-02 14:50:00,319.16,320.28,319.16,319.98,13589.0,299.8399,300.8921,299.8399,300.6103,13589.0
2022-12-02 15:00:00,319.98,320.62,319.83,320.62,9743.0,300.6103,301.2115,300.4693,301.2115,9743.0
2022-12-02 15:10:00,320.48,320.5,319.64,319.93,20798.0,301.08,301.0988,300.2908,300.5633,20798.0
2022-12-02 15:20:00,320.02,320.02,318.79,318.94,21579.0,300.6478,300.6478,299.4923,299.6332,21579.0
2022-12-02 15:30:00,318.94,319.19,318.68,318.81,22598.0,299.6332,299.8681,299.389,299.5111,22598.0
2022-12-02 15:40:00,318.76,319.13,318.59,318.74,60229.0,299.4641,299.8117,299.3044,299.4453,60229.0
2022-12-02 15:50:00,318.79,318.91,318.29,318.66,93460.0,299.4923,299.605,299.0226,299.3702,93460.0
2022-12-05 09:30:00,315.74,318.0,315.01,316.98,29181.0,296.6269,298.7501,295.9411,297.7919,29181.0
2022-12-05 09:40:00,316.74,316.76,315.07,315.43,15778.0,297.5664,297.5852,295.9975,296.3357,15778.0
2022-12-05 09:50:00,315.26,315.94,315.0,315.0,28784.0,296.176,296.8148,295.9317,295.9317,28784.0
2022-12-05 10:00:00,314.74,315.28,313.36,314.9,44869.0,295.6875,296.1948,294.391,295.8378,44869.0
2022-12-05 10:10:00,314.69,315.54,314.57,315.54,7288.0,295.6405,296.439,295.5278,296.439,7288.0
2022-12-05 10:20:00,315.34,315.47,315.0,315.38,10692.0,296.2511,296.3733,295.9317,296.2887,10692.0
2022-12-05 10:30:00,315.32,316.53,315.29,316.5,6392.0,296.2324,297.3691,296.2042,297.3409,6392.0
2022-12-05 10:40:00,316.49,317.29,316.45,317.0,10749.0,297.3315,298.0831,297.2939,297.8107,10749.0
2022-12-05 10:50:00,317.01,317.35,316.96,317.15,11870.0,297.82,298.1395,297.7731,297.9516,11870.0
2022-12-05 11:00:00,317.35,317.35,316.92,317.06,6201.0,298.1395,298.1395,297.7355,297.867,6201.0
2022-12-05 11:10:00,316.99,317.36,316.34,316.6,7633.0,297.8013,298.1489,297.1906,297.4349,7633.0
2022-12-05 11:20:00,316.61,317.17,316.52,317.08,15425.0,297.4443,297.9704,297.3597,297.8858,15425.0
2022-12-05 11:30:00,316.91,317.1,316.33,317.09,54907.0,297.7261,297.9046,297.1812,297.8952,54907.0
2022-12-05 11:40:00,317.18,317.18,315.76,315.9,3103.0,297.9798,297.9798,296.6457,296.7772,3103.0
2022-12-05 11:50:00,315.84,315.84,314.85,315.25,9078.0,296.7209,296.7209,295.7908,296.1666,9078.0
2022-12-05 12:00:00,315.28,315.81,315.19,315.79,5564.0,296.1948,296.6927,296.1102,296.6739,5564.0
2022-12-05 12:10:00,315.72,316.19,315.72,316.18,9706.0,296.6081,297.0497,296.6081,297.0403,9706.0
2022-12-05 12:20:00,316.19,316.43,315.95,316.22,47711.0,297.0497,297.2752,296.8242,297.0779,47711.0
2022-12-05 12:30:00,316.15,316.33,315.64,316.22,17778.0,297.0121,297.1812,296.533,297.0779,17778.0
2022-12-05 12:40:00,316.08,316.78,315.86,316.65,27442.0,296.9463,297.604,296.7397,297.4818,27442.0
2022-12-05 12:50:00,316.6,316.6,315.92,315.96,13096.0,297.4349,297.4349,296.796,296.8336,13096.0
2022-12-05 13:00:00,315.96,316.28,315.94,316.18,4158.0,296.8336,297.1342,296.8148,297.0403,4158.0
2022-12-05 13:10:00,316.14,316.28,315.97,316.22,2239.0,297.0027,297.1342,296.843,297.0779,2239.0
2022-12-05 13:20:00,315.96,316.15,315.9,316.06,6893.0,296.8336,297.0121,296.7772,296.9276,6893.0
2022-12-05 13:30:00,316.14,316.62,316.14,316.62,3017.0,297.0027,297.4537,297.0027,297.4537,3017.0
2022-12-05 13:40:00,316.66,316.76,316.4,316.76,2607.0,297.4912,297.5852,297.247,297.5852,2607.0
2022-12-05 13:50:00,316.75,316.78,315.99,315.99,7906.0,297.5758,297.604,296.8618,296.8618,7906.0
2022-12-05 14:00:00,315.93,316.48,315.93,316.43,3893.0,296.8054,297.3221,296.8054,297.2752,3893.0
2022-12-05 14:10:00,316.48,316.79,316.31,316.31,4373.0,297.3221,297.6134,297.1624,297.1624,4373.0
2022-12-05 14:20:00,316.35,316.35,315.83,315.89,3223.0,297.2,297.2,296.7115,296.7678,3223.0
2022-12-05 14:30:00,315.9,316.25,315.82,316.09,8343.0,296.7772,297.1061,296.7021,296.9557,8343.0
2022-12-05 14:40:00,315.98,316.19,315.84,316.11,18142.0,296.8524,297.0497,296.7209,296.9745,18142.0
2022-12-05 14:50:00,316.1,316.43,316.06,316.1,5827.0,296.9651,297.2752,296.9276,296.9651,5827.0
2022-12-05 15:00:00,316.28,316.53,315.88,316.4,8765.0,297.1342,297.3691,296.7585,297.247,8765.0
2022-12-05 15:10:00,316.14,316.39,316.01,316.08,14238.0,297.0027,297.2376,296.8806,296.9463,14238.0
2022-12-05 15:20:00,316.01,316.22,315.64,316.02,30284.0,296.8806,297.0779,296.533,296.89,30284.0
2022-12-05 15:30:00,316.04,316.55,316.03,316.03,13480.0,296.9088,297.3879,296.8994,296.8994,13480.0
2022-12-05 15:40:00,315.96,315.98,315.48,315.82,13149.0,296.8336,296.8524,296.3827,296.7021,13149.0
2022-12-05 15:50:00,315.78,315.78,314.74,314.95,85655.0,296.6645,296.6645,295.6875,295.8847,85655.0
2022-12-06 09:30:00,313.76,315.28,310.28,310.43,98175.0,294.7668,296.1948,291.4974,291.6384,98175.0
2022-12-06 09:40:00,310.56,312.24,310.49,312.22,15559.0,291.7605,293.3388,291.6947,293.32,15559.0
2022-12-06 09:50:00,311.96,311.96,310.56,310.56,21315.0,293.0757,293.0757,291.7605,291.7605,21315.0
2022-12-06 10:00:00,310.72,311.58,310.07,310.26,9908.0,291.9108,292.7187,291.3002,291.4787,9908.0
2022-12-06 10:10:00,310.37,310.48,309.87,310.36,17575.0,291.582,291.6853,291.1123,291.5726,17575.0
2022-12-06 10:20:00,310.54,310.99,310.2,310.4,16005.0,291.7417,292.1645,291.4223,291.6102,16005.0
2022-12-06 10:30:00,310.42,310.85,310.06,310.75,7414.0,291.629,292.0329,291.2908,291.939,7414.0
2022-12-06 10:40:00,310.62,311.11,310.33,310.95,11255.0,291.8169,292.2772,291.5444,292.1269,11255.0
2022-12-06 10:50:00,311.04,311.46,311.03,311.37,6982.0,292.2114,292.606,292.202,292.5215,6982.0
2022-12-06 11:00:00,311.33,311.5,310.77,311.34,95062.0,292.4839,292.6436,291.9578,292.4933,95062.0
2022-12-06 11:10:00,311.74,311.87,311.1,311.1,15470.0,292.8691,292.9912,292.2678,292.2678,15470.0
2022-12-06 11:20:00,311.17,311.56,311.03,311.45,11098.0,292.3336,292.7,292.202,292.5966,11098.0
2022-12-06 11:30:00,311.5,312.49,311.18,311.18,25552.0,292.6436,293.5737,292.343,292.343,25552.0
2022-12-06 11:40:00,311.08,312.2,311.08,312.17,5040.0,292.249,293.3012,292.249,293.273,5040.0
2022-12-06 11:50:00,312.22,312.22,311.5,311.74,4697.0,293.32,293.32,292.6436,292.8691,4697.0
2022-12-06 12:00:00,311.79,312.18,311.58,311.62,13909.0,292.916,293.2824,292.7187,292.7563,13909.0
2022-12-06 12:10:00,311.56,312.07,311.46,311.58,24284.0,292.7,293.1791,292.606,292.7187,24284.0
2022-12-06 12:20:00,311.6,312.32,311.58,312.22,16069.0,292.7375,293.414,292.7187,293.32,16069.0
2022-12-06 12:30:00,312.15,312.39,311.7,312.15,19577.0,293.2542,293.4797,292.8315,293.2542,19577.0
2022-12-06 12:40:00,312.28,312.34,311.81,312.24,8021.0,293.3764,293.4327,292.9348,293.3388,8021.0
2022-12-06 12:50:00,312.25,312.71,312.25,312.32,10497.0,293.3482,293.7803,293.3482,293.414,10497.0
2022-12-06 13:00:00,312.32,312.43,311.49,311.53,16756.0,293.414,293.5173,292.6342,292.6718,16756.0
2022-12-06 13:10:00,311.5,312.19,311.49,311.75,9008.0,292.6436,293.2918,292.6342,292.8785,9008.0
2022-12-06 13:20:00,311.87,311.97,311.69,311.83,13360.0,292.9912,293.0851,292.8221,292.9536,13360.0
2022-12-06 13:30:00,311.67,312.03,311.66,311.93,15483.0,292.8033,293.1415,292.7939,293.0476,15483.0
2022-12-06 13:40:00,311.85,312.24,311.83,312.05,16529.0,292.9724,293.3388,292.9536,293.1603,16529.0
2022-12-06 13:50:00,312.16,312.16,311.73,311.94,6018.0,293.2636,293.2636,292.8597,293.057,6018.0
2022-12-06 14:00:00,312.01,312.25,311.63,311.75,21086.0,293.1227,293.3482,292.7657,292.8785,21086.0
2022-12-06 14:10:00,311.75,311.84,311.31,311.31,7822.0,292.8785,292.963,292.4651,292.4651,7822.0
2022-12-06 14:20:00,311.05,311.07,310.82,310.87,6189.0,292.2208,292.2396,292.0048,292.0517,6189.0
2022-12-06 14:30:00,310.87,311.07,310.43,310.69,23365.0,292.0517,292.2396,291.6384,291.8826,23365.0
2022-12-06 14:40:00,310.88,311.44,310.88,310.98,9264.0,292.0611,292.5872,292.0611,292.1551,9264.0
2022-12-06 14:50:00,310.98,311.58,310.94,311.49,20111.0,292.1551,292.7187,292.1175,292.6342,20111.0
2022-12-06 15:00:00,311.45,311.97,311.45,311.69,13772.0,292.5966,293.0851,292.5966,292.8221,13772.0
2022-12-06 15:10:00,311.61,311.69,310.93,311.12,12110.0,292.7469,292.8221,292.1081,292.2866,12110.0
2022-12-06 15:20:00,311.17,311.46,311.06,311.37,11328.0,292.3336,292.606,292.2302,292.5215,11328.0
2022-12-06 15:30:00,311.41,312.15,311.38,312.0,35552.0,292.559,293.2542,292.5309,293.1133,35552.0
2022-12-06 15:40:00,311.97,312.6,311.87,312.46,14650.0,293.0851,293.677,292.9912,293.5455,14650.0
2022-12-06 15:50:00,312.46,312.66,311.72,312.15,67414.0,293.5455,293.7334,292.8503,293.2542,67414.0
2022-12-07 09:30:00,312.56,313.29,312.55,312.55,34907.0,293.6394,294.3252,293.63,293.63,34907.0
2022-12-07 09:40:00,312.46,313.74,312.4,313.32,8249.0,293.5455,294.748,293.4891,294.3534,8249.0
2022-12-07 09:50:00,312.93,313.8,312.91,313.57,7827.0,293.987,294.8044,293.9682,294.5883,7827.0
2022-12-07 10:00:00,313.4,313.75,313.17,313.34,7174.0,294.4286,294.7574,294.2125,294.3722,7174.0
2022-12-07 10:10:00,313.2,313.2,311.99,312.55,9579.0,294.2407,294.2407,293.1039,293.63,9579.0
2022-12-07 10:20:00,312.64,313.16,312.21,313.01,12514.0,293.7146,294.2031,293.3106,294.0622,12514.0
2022-12-07 10:30:00,313.32,313.57,312.68,312.96,6316.0,294.3534,294.5883,293.7522,294.0152,6316.0
2022-12-07 10:40:00,313.05,313.78,313.01,313.54,7357.0,294.0998,294.7856,294.0622,294.5601,7357.0
2022-12-07 10:50:00,313.56,314.47,313.48,314.46,34351.0,294.5789,295.4338,294.5037,295.4244,34351.0
2022-12-07 11:00:00,314.48,315.02,314.42,315.02,20539.0,295.4432,295.9505,295.3868,295.9505,20539.0
2022-12-07 11:10:00,315.11,315.3,314.81,314.98,14893.0,296.0351,296.2136,295.7532,295.9129,14893.0
2022-12-07 11:20:00,314.93,314.93,314.11,314.46,17126.0,295.866,295.866,295.0956,295.4244,17126.0
2022-12-07 11:30:00,314.5,314.94,314.04,314.89,7761.0,295.462,295.8754,295.0298,295.8284,7761.0
2022-12-07 11:40:00,314.84,315.56,314.81,315.55,10037.0,295.7814,296.4578,295.7532,296.4484,10037.0
2022-12-07 11:50:00,315.55,315.58,314.9,315.29,18637.0,296.4484,296.4766,295.8378,296.2042,18637.0
2022-12-07 12:00:00,315.38,315.38,314.04,314.35,7389.0,296.2887,296.2887,295.0298,295.3211,7389.0
2022-12-07 12:10:00,314.3,314.63,313.97,314.35,19826.0,295.2741,295.5841,294.9641,295.3211,19826.0
2022-12-07 12:20:00,314.4,314.78,314.22,314.24,8413.0,295.368,295.725,295.1989,295.2177,8413.0
2022-12-07 12:30:00,314.24,314.62,314.17,314.62,10813.0,295.2177,295.5747,295.152,295.5747,10813.0
2022-12-07 12:40:00,314.57,315.2,314.54,314.95,10444.0,295.5278,296.1196,295.4996,295.8847,10444.0
2022-12-07 12:50:00,314.93,315.0,314.74,314.86,6198.0,295.866,295.9317,295.6875,295.8002,6198.0
2022-12-07 13:00:00,314.81,315.12,314.61,315.03,6330.0,295.7532,296.0445,295.5653,295.9599,6330.0
2022-12-07 13:10:00,314.84,315.3,314.81,315.11,8049.0,295.7814,296.2136,295.7532,296.0351,8049.0
2022-12-07 13:20:00,315.12,315.12,314.46,314.47,7165.0,296.0445,296.0445,295.4244,295.4338,7165.0
2022-12-07 13:30:00,314.46,314.97,314.41,314.71,20906.0,295.4244,295.9035,295.3774,295.6593,20906.0
2022-12-07 13:40:00,314.68,315.07,314.67,314.79,9424.0,295.6311,295.9975,295.6217,295.7344,9424.0
2022-12-07 13:50:00,314.81,315.21,314.62,315.17,28223.0,295.7532,296.129,295.5747,296.0914,28223.0
2022-12-07 14:00:00,315.19,315.59,315.06,315.31,32228.0,296.1102,296.486,295.9881,296.223,32228.0
2022-12-07 14:10:00,315.26,315.64,315.06,315.06,6391.0,296.176,296.533,295.9881,295.9881,6391.0
2022-12-07 14:20:00,314.91,315.12,314.57,314.57,4874.0,295.8472,296.0445,295.5278,295.5278,4874.0
2022-12-07 14:30:00,314.62,314.95,314.59,314.92,2998.0,295.5747,295.8847,295.5465,295.8566,2998.0
2022-12-07 14:40:00,315.03,315.06,314.62,314.62,5105.0,295.9599,295.9881,295.5747,295.5747,5105.0
2022-12-07 14:50:00,314.63,314.63,313.99,314.03,5316.0,295.5841,295.5841,294.9829,295.0204,5316.0
2022-12-07 15:00:00,314.03,314.4,314.02,314.1,4221.0,295.0204,295.368,295.011,295.0862,4221.0
2022-12-07 15:10:00,314.12,314.4,313.88,313.99,13767.0,295.105,295.368,294.8795,294.9829,13767.0
2022-12-07 15:20:00,313.9,314.08,313.65,313.97,9309.0,294.8983,295.0674,294.6634,294.9641,9309.0
2022-12-07 15:30:00,314.05,314.49,314.01,314.42,13410.0,295.0392,295.4526,295.0017,295.3868,13410.0
2022-12-07 15:40:00,314.4,314.6,313.99,314.58,19295.0,295.368,295.5559,294.9829,295.5371,19295.0
2022-12-07 15:50:00,314.55,315.77,314.26,315.38,72983.0,295.509,296.6551,295.2365,296.2887,72983.0
2022-12-08 09:30:00,316.84,320.76,316.84,320.76,29764.0,297.6603,301.343,297.6603,301.343,29764.0
2022-12-08 09:40:00,320.93,320.96,319.9,320.01,16272.0,301.5028,301.5309,300.5351,300.6384,16272.0
2022-12-08 09:50:00,319.76,320.69,319.73,320.14,22843.0,300.4036,301.2773,300.3754,300.7606,22843.0
2022-12-08 10:00:00,320.41,320.73,320.21,320.36,10418.0,301.0142,301.3149,300.8263,300.9673,10418.0
2022-12-08 10:10:00,320.37,320.37,318.74,318.84,9994.0,300.9767,300.9767,299.4453,299.5393,9994.0
2022-12-08 10:20:00,318.98,319.98,318.98,319.94,4676.0,299.6708,300.6103,299.6708,300.5727,4676.0
2022-12-08 10:30:00,319.85,319.9,319.26,319.37,6545.0,300.4881,300.5351,299.9338,300.0372,6545.0
2022-12-08 10:40:00,319.31,319.37,318.77,318.89,5459.0,299.9808,300.0372,299.4735,299.5862,5459.0
2022-12-08 10:50:00,318.88,319.26,317.79,317.79,16963.0,299.5768,299.9338,298.5528,298.5528,16963.0
2022-12-08 11:00:00,317.91,318.26,316.79,316.79,10704.0,298.6656,298.9944,297.6134,297.6134,10704.0
2022-12-08 11:10:00,316.88,317.4,316.7,317.17,8844.0,297.6979,298.1864,297.5288,297.9704,8844.0
2022-12-08 11:20:00,317.06,318.46,317.06,318.28,17111.0,297.867,299.1823,297.867,299.0132,17111.0
2022-12-08 11:30:00,318.28,318.47,317.56,317.85,18657.0,299.0132,299.1917,298.3368,298.6092,18657.0
2022-12-08 11:40:00,317.84,318.1,317.21,317.97,14392.0,298.5998,298.8441,298.0079,298.7219,14392.0
2022-12-08 11:50:00,317.92,318.29,317.81,318.23,6187.0,298.675,299.0226,298.5716,298.9662,6187.0
2022-12-08 12:00:00,318.12,318.43,317.91,318.33,17320.0,298.8629,299.1541,298.6656,299.0601,17320.0
2022-12-08 12:10:00,318.42,319.14,318.37,318.78,5590.0,299.1447,299.8211,299.0977,299.4829,5590.0
2022-12-08 12:20:00,318.64,319.22,318.5,319.0,7470.0,299.3514,299.8963,299.2199,299.6896,7470.0
2022-12-08 12:30:00,318.87,319.16,318.73,318.74,15642.0,299.5675,299.8399,299.4359,299.4453,15642.0
2022-12-08 12:40:00,318.6,318.66,318.15,318.44,3725.0,299.3138,299.3702,298.891,299.1635,3725.0
2022-12-08 12:50:00,318.52,318.84,318.47,318.84,5414.0,299.2386,299.5393,299.1917,299.5393,5414.0
2022-12-08 13:00:00,318.69,319.16,318.62,319.09,13786.0,299.3983,299.8399,299.3326,299.7741,13786.0
2022-12-08 13:10:00,319.04,319.45,318.9,319.45,12812.0,299.7272,300.1123,299.5956,300.1123,12812.0
2022-12-08 13:20:00,319.56,320.0,319.33,319.93,4472.0,300.2157,300.6291,299.9996,300.5633,4472.0
2022-12-08 13:30:00,320.1,320.13,319.62,319.99,9153.0,300.723,300.7512,300.2721,300.6197,9153.0
2022-12-08 13:40:00,320.15,320.43,319.81,319.91,4206.0,300.77,301.033,300.4506,300.5445,4206.0
2022-12-08 13:50:00,319.92,320.16,319.85,320.04,9080.0,300.5539,300.7794,300.4881,300.6666,9080.0
2022-12-08 14:00:00,320.04,320.04,318.57,319.09,13670.0,300.6666,300.6666,299.2856,299.7741,13670.0
2022-12-08 14:10:00,319.1,319.44,318.86,319.39,5728.0,299.7835,300.1029,299.5581,300.056,5728.0
2022-12-08 14:20:00,319.51,319.71,319.33,319.37,10642.0,300.1687,300.3566,299.9996,300.0372,10642.0
2022-12-08 14:30:00,319.32,319.32,319.04,319.27,4787.0,299.9902,299.9902,299.7272,299.9432,4787.0
2022-12-08 14:40:00,319.23,319.37,319.11,319.19,4681.0,299.9057,300.0372,299.7929,299.8681,4681.0
2022-12-08 14:50:00,319.14,319.31,318.83,318.94,8885.0,299.8211,299.9808,299.5299,299.6332,8885.0
2022-12-08 15:00:00,318.86,318.99,318.54,318.87,9314.0,299.5581,299.6802,299.2574,299.5675,9314.0
2022-12-08 15:10:00,318.82,319.25,318.81,319.19,10089.0,299.5205,299.9245,299.5111,299.8681,10089.0
2022-12-08 15:20:00,319.16,319.56,319.0,319.53,16523.0,299.8399,300.2157,299.6896,300.1875,16523.0
2022-12-08 15:30:00,319.54,319.71,319.3,319.46,31206.0,300.1969,300.3566,299.9714,300.1217,31206.0
2022-12-08 15:40:00,319.47,319.91,319.26,319.35,54267.0,300.1311,300.5445,299.9338,300.0184,54267.0
2022-12-08 15:50:00,319.32,320.09,319.23,319.89,80908.0,299.9902,300.7136,299.9057,300.5257,80908.0
2022-12-09 09:30:00,319.74,320.0,317.83,320.0,21798.0,300.3848,300.6291,298.5904,300.6291,21798.0
2022-12-09 09:40:00,320.27,320.45,319.71,319.72,4424.0,300.8827,301.0518,300.3566,300.366,4424.0
2022-12-09 09:50:00,319.34,319.51,318.75,319.28,4528.0,300.009,300.1687,299.4547,299.9526,4528.0
2022-12-09 10:00:00,319.64,320.08,319.22,319.48,7694.0,300.2908,300.7042,299.8963,300.1405,7694.0
2022-12-09 10:10:00,319.34,319.62,318.31,318.69,4812.0,300.009,300.2721,299.0414,299.3983,4812.0
2022-12-09 10:20:00,318.64,318.78,318.13,318.41,5188.0,299.3514,299.4829,298.8722,299.1353,5188.0
2022-12-09 10:30:00,318.38,319.09,318.31,318.56,6523.0,299.1071,299.7741,299.0414,299.2762,6523.0
2022-12-09 10:40:00,318.72,318.75,318.04,318.35,2997.0,299.4265,299.4547,298.7877,299.0789,2997.0
2022-12-09 10:50:00,318.2,318.88,318.2,318.81,6969.0,298.938,299.5768,298.938,299.5111,6969.0
2022-12-09 11:00:00,318.84,319.53,318.6,319.03,19973.0,299.5393,300.1875,299.3138,299.7178,19973.0
2022-12-09 11:10:00,318.97,319.03,318.47,318.71,6905.0,299.6614,299.7178,299.1917,299.4171,6905.0
2022-12-09 11:20:00,318.75,318.99,318.53,318.6,4819.0,299.4547,299.6802,299.248,299.3138,4819.0
2022-12-09 11:30:00,318.45,319.12,317.7,318.88,11052.0,299.1729,299.8023,298.4683,299.5768,11052.0
2022-12-09 11:40:00,318.6,318.98,318.21,318.21,4955.0,299.3138,299.6708,298.9474,298.9474,4955.0
2022-12-09 11:50:00,318.21,318.35,318.0,318.13,8574.0,298.9474,299.0789,298.7501,298.8722,8574.0
2022-12-09 12:00:00,318.24,318.24,317.46,317.47,7055.0,298.9756,298.9756,298.2428,298.2522,7055.0
2022-12-09 12:10:00,317.45,317.6,317.07,317.19,14824.0,298.2334,298.3743,297.8764,297.9892,14824.0
2022-12-09 12:20:00,317.1,317.1,316.06,316.19,10363.0,297.9046,297.9046,296.9276,297.0497,10363.0
2022-12-09 12:30:00,316.1,316.83,316.1,316.59,4409.0,296.9651,297.6509,296.9651,297.4255,4409.0
2022-12-09 12:40:00,316.6,316.65,316.14,316.23,4102.0,297.4349,297.4818,297.0027,297.0873,4102.0
2022-12-09 12:50:00,316.17,316.6,316.16,316.6,3212.0,297.0309,297.4349,297.0215,297.4349,3212.0
2022-12-09 13:00:00,316.61,316.61,316.08,316.13,3950.0,297.4443,297.4443,296.9463,296.9933,3950.0
2022-12-09 13:10:00,316.16,316.57,315.86,316.24,6256.0,297.0215,297.4067,296.7397,297.0967,6256.0
2022-12-09 13:20:00,316.17,316.33,315.96,316.14,5259.0,297.0309,297.1812,296.8336,297.0027,5259.0
2022-12-09 13:30:00,316.13,316.31,316.04,316.04,3600.0,296.9933,297.1624,296.9088,296.9088,3600.0
2022-12-09 13:40:00,316.23,316.59,316.03,316.52,6918.0,297.0873,297.4255,296.8994,297.3597,6918.0
2022-12-09 13:50:00,316.51,316.98,316.51,316.98,2167.0,297.3503,297.7919,297.3503,297.7919,2167.0
2022-12-09 14:00:00,316.99,316.99,316.25,316.31,7003.0,297.8013,297.8013,297.1061,297.1624,7003.0
2022-12-09 14:10:00,316.19,316.61,316.06,316.54,5407.0,297.0497,297.4443,296.9276,297.3785,5407.0
2022-12-09 14:20:00,316.52,316.86,316.51,316.75,6324.0,297.3597,297.6791,297.3503,297.5758,6324.0
2022-12-09 14:30:00,316.76,316.85,316.62,316.66,2213.0,297.5852,297.6697,297.4537,297.4912,2213.0
2022-12-09 14:40:00,316.58,316.58,316.25,316.49,2024.0,297.4161,297.4161,297.1061,297.3315,2024.0
2022-12-09 14:50:00,316.37,316.42,316.03,316.03,3130.0,297.2188,297.2658,296.8994,296.8994,3130.0
2022-12-09 15:00:00,316.13,316.4,316.01,316.01,1900.0,296.9933,297.247,296.8806,296.8806,1900.0
2022-12-09 15:10:00,316.05,316.42,316.05,316.21,3336.0,296.9182,297.2658,296.9182,297.0685,3336.0
2022-12-09 15:20:00,316.3,316.3,315.98,316.08,4120.0,297.153,297.153,296.8524,296.9463,4120.0
2022-12-09 15:30:00,316.02,316.02,315.1,315.1,6076.0,296.89,296.89,296.0257,296.0257,6076.0
2022-12-09 15:40:00,315.06,315.23,314.56,314.78,19143.0,295.9881,296.1478,295.5184,295.725,19143.0
2022-12-09 15:50:00,314.72,314.72,313.58,314.34,121153.0,295.6687,295.6687,294.5977,295.3117,121153.0
2022-12-12 09:30:00,313.06,315.08,313.06,314.98,23343.0,294.1092,296.0069,294.1092,295.9129,23343.0
2022-12-12 09:40:00,314.88,315.33,314.75,315.19,3227.0,295.819,296.2417,295.6969,296.1102,3227.0
2022-12-12 09:50:00,315.02,315.47,314.82,315.27,4096.0,295.9505,296.3733,295.7626,296.1854,4096.0
2022-12-12 10:00:00,315.06,315.21,314.36,314.78,4674.0,295.9881,296.129,295.3305,295.725,4674.0
2022-12-12 10:10:00,314.94,315.03,314.53,314.74,3288.0,295.8754,295.9599,295.4902,295.6875,3288.0
2022-12-12 10:20:00,314.64,315.37,314.57,315.37,13658.0,295.5935,296.2793,295.5278,296.2793,13658.0
2022-12-12 10:30:00,315.13,315.65,315.13,315.44,3547.0,296.0539,296.5424,296.0539,296.3451,3547.0
2022-12-12 10:40:00,315.58,316.02,315.57,315.6,3055.0,296.4766,296.89,296.4672,296.4954,3055.0
2022-12-12 10:50:00,315.44,315.61,314.87,314.89,6227.0,296.3451,296.5048,295.8096,295.8284,6227.0
2022-12-12 11:00:00,315.2,315.48,314.48,315.48,5310.0,296.1196,296.3827,295.4432,296.3827,5310.0
2022-12-12 11:10:00,315.29,315.38,314.69,314.88,8286.0,296.2042,296.2887,295.6405,295.819,8286.0
2022-12-12 11:20:00,314.88,315.62,314.88,315.37,3917.0,295.819,296.5142,295.819,296.2793,3917.0
2022-12-12 11:30:00,315.23,315.33,314.03,314.03,5573.0,296.1478,296.2417,295.0204,295.0204,5573.0
2022-12-12 11:40:00,314.06,314.6,313.98,314.19,4187.0,295.0486,295.5559,294.9735,295.1708,4187.0
2022-12-12 11:50:00,314.3,314.46,314.02,314.21,6875.0,295.2741,295.4244,295.011,295.1895,6875.0
2022-12-12 12:00:00,314.16,314.6,314.03,314.37,10807.0,295.1426,295.5559,295.0204,295.3399,10807.0
2022-12-12 12:10:00,314.38,314.38,313.83,314.07,3298.0,295.3493,295.3493,294.8325,295.058,3298.0
2022-12-12 12:20:00,314.19,314.28,314.01,314.22,3131.0,295.1708,295.2553,295.0017,295.1989,3131.0
2022-12-12 12:30:00,314.18,314.86,314.0,314.81,4914.0,295.1614,295.8002,294.9923,295.7532,4914.0
2022-12-12 12:40:00,315.0,315.01,314.6,314.67,2300.0,295.9317,295.9411,295.5559,295.6217,2300.0
2022-12-12 12:50:00,314.53,314.88,314.53,314.84,1076.0,295.4902,295.819,295.4902,295.7814,1076.0
2022-12-12 13:00:00,314.8,315.06,314.42,314.6,8814.0,295.7438,295.9881,295.3868,295.5559,8814.0
2022-12-12 13:10:00,314.61,314.89,314.39,314.88,3630.0,295.5653,295.8284,295.3586,295.819,3630.0
2022-12-12 13:20:00,314.9,315.11,314.82,315.11,5003.0,295.8378,296.0351,295.7626,296.0351,5003.0
2022-12-12 13:30:00,315.13,315.22,314.86,315.11,5095.0,296.0539,296.1384,295.8002,296.0351,5095.0
2022-12-12 13:40:00,315.22,315.5,315.18,315.49,3424.0,296.1384,296.4015,296.1008,296.3921,3424.0
2022-12-12 13:50:00,315.49,316.3,315.48,315.96,8298.0,296.3921,297.153,296.3827,296.8336,8298.0
2022-12-12 14:00:00,316.18,316.37,315.92,316.37,5870.0,297.0403,297.2188,296.796,297.2188,5870.0
2022-12-12 14:10:00,316.48,316.73,316.36,316.55,8924.0,297.3221,297.557,297.2094,297.3879,8924.0
2022-12-12 14:20:00,316.59,316.93,316.58,316.87,9063.0,297.4255,297.7449,297.4161,297.6885,9063.0
2022-12-12 14:30:00,316.94,316.95,316.7,316.78,12492.0,297.7543,297.7637,297.5288,297.604,12492.0
2022-12-12 14:40:00,316.85,316.97,316.56,316.56,8018.0,297.6697,297.7825,297.3973,297.3973,8018.0
2022-12-12 14:50:00,316.59,316.99,316.32,316.99,6446.0,297.4255,297.8013,297.1718,297.8013,6446.0
2022-12-12 15:00:00,316.86,317.61,316.86,317.61,6805.0,297.6791,298.3837,297.6791,298.3837,6805.0
2022-12-12 15:10:00,317.67,317.85,317.54,317.73,9661.0,298.4401,298.6092,298.318,298.4965,9661.0
2022-12-12 15:20:00,317.73,317.99,317.58,317.84,13189.0,298.4965,298.7407,298.3555,298.5998,13189.0
2022-12-12 15:30:00,317.87,318.95,317.87,318.88,15693.0,298.628,299.6426,298.628,299.5768,15693.0
2022-12-12 15:40:00,318.96,318.98,318.07,318.34,20176.0,299.652,299.6708,298.8159,299.0695,20176.0
2022-12-12 15:50:00,318.27,320.18,318.11,319.46,124755.0,299.0038,300.7982,298.8535,300.1217,124755.0
2022-12-13 09:30:00,327.83,328.33,324.32,324.84,32300.0,307.9851,308.4548,304.6875,305.1761,32300.0
2022-12-13 09:40:00,325.05,326.91,323.61,326.63,10934.0,305.3734,307.1208,304.0205,306.8577,10934.0
2022-12-13 09:50:00,326.31,328.56,326.19,328.1,10805.0,306.5571,308.6709,306.4443,308.2387,10805.0
2022-12-13 10:00:00,328.16,328.28,326.84,327.83,11469.0,308.2951,308.4078,307.055,307.9851,11469.0
2022-12-13 10:10:00,327.85,327.85,325.56,325.56,10168.0,308.0039,308.0039,305.8525,305.8525,10168.0
2022-12-13 10:20:00,325.56,325.78,324.26,325.06,23882.0,305.8525,306.0592,304.6312,305.3827,23882.0
2022-12-13 10:30:00,324.67,325.43,323.99,324.01,13378.0,305.0164,305.7303,304.3775,304.3963,13378.0
2022-12-13 10:40:00,323.6,323.84,322.46,322.67,8311.0,304.0111,304.2366,302.9401,303.1374,8311.0
2022-12-13 10:50:00,322.42,322.9,322.36,322.6,2792.0,302.9026,303.3535,302.8462,303.0717,2792.0
2022-12-13 11:00:00,322.81,323.46,322.65,323.02,9854.0,303.2689,303.8796,303.1186,303.4662,9854.0
2022-12-13 11:10:00,322.89,324.16,322.87,324.16,9752.0,303.3441,304.5372,303.3253,304.5372,9752.0
2022-12-13 11:20:00,324.4,325.69,324.05,325.56,15755.0,304.7627,305.9746,304.4339,305.8525,15755.0
2022-12-13 11:30:00,325.68,326.34,325.15,325.15,9305.0,305.9652,306.5853,305.4673,305.4673,9305.0
2022-12-13 11:40:00,325.34,325.68,324.19,324.89,11676.0,305.6458,305.9652,304.5654,305.223,11676.0
2022-12-13 11:50:00,324.85,324.85,324.02,324.51,6053.0,305.1855,305.1855,304.4057,304.866,6053.0
2022-12-13 12:00:00,324.64,325.28,324.64,324.76,6229.0,304.9882,305.5894,304.9882,305.1009,6229.0
2022-12-13 12:10:00,324.68,324.68,323.64,323.66,2664.0,305.0257,305.0257,304.0487,304.0675,2664.0
2022-12-13 12:20:00,323.47,323.8,323.34,323.4,6870.0,303.889,304.199,303.7669,303.8232,6870.0
2022-12-13 12:30:00,323.35,323.35,322.62,322.62,4937.0,303.7763,303.7763,303.0905,303.0905,4937.0
2022-12-13 12:40:00,322.63,322.89,321.89,321.99,7743.0,303.0998,303.3441,302.4046,302.4986,7743.0
2022-12-13 12:50:00,321.81,323.14,321.81,323.14,7511.0,302.3295,303.579,302.3295,303.579,7511.0
2022-12-13 13:00:00,323.39,323.92,323.34,323.84,6217.0,303.8138,304.3118,303.7669,304.2366,6217.0
2022-12-13 13:10:00,323.84,324.61,323.84,324.5,5748.0,304.2366,304.96,304.2366,304.8566,5748.0
2022-12-13 13:20:00,324.56,324.73,324.14,324.35,7836.0,304.913,305.0727,304.5184,304.7157,7836.0
2022-12-13 13:30:00,324.53,324.89,324.17,324.36,5689.0,304.8848,305.223,304.5466,304.7251,5689.0
2022-12-13 13:40:00,324.36,324.74,324.11,324.26,7233.0,304.7251,305.0821,304.4903,304.6312,7233.0
2022-12-13 13:50:00,324.37,324.57,324.2,324.47,5676.0,304.7345,304.9224,304.5748,304.8285,5676.0
2022-12-13 14:00:00,323.88,324.54,323.7,323.72,2165.0,304.2742,304.8942,304.1051,304.1239,2165.0
2022-12-13 14:10:00,323.64,324.53,323.52,324.45,7560.0,304.0487,304.8848,303.936,304.8097,7560.0
2022-12-13 14:20:00,324.61,324.85,324.39,324.85,4958.0,304.96,305.1855,304.7533,305.1855,4958.0
2022-12-13 14:30:00,324.7,325.35,324.56,325.3,5532.0,305.0445,305.6552,304.913,305.6082,5532.0
2022-12-13 14:40:00,325.3,326.13,325.3,325.98,6450.0,305.6082,306.388,305.6082,306.2471,6450.0
2022-12-13 14:50:00,325.89,326.21,324.67,324.94,7913.0,306.1625,306.4631,305.0164,305.27,7913.0
2022-12-13 15:00:00,324.94,324.94,323.62,324.02,5551.0,305.27,305.27,304.0299,304.4057,5551.0
2022-12-13 15:10:00,324.13,324.44,323.74,324.44,8550.0,304.509,304.8003,304.1427,304.8003,8550.0
2022-12-13 15:20:00,324.21,325.14,323.92,324.94,8939.0,304.5842,305.4579,304.3118,305.27,8939.0
2022-12-13 15:30:00,325.05,326.01,324.64,324.65,12987.0,305.3734,306.2752,304.9882,304.9976,12987.0
2022-12-13 15:40:00,324.74,325.48,324.35,325.25,31895.0,305.0821,305.7773,304.7157,305.5612,31895.0
2022-12-13 15:50:00,325.24,326.01,325.01,325.42,68053.0,305.5519,306.2752,305.3358,305.721,68053.0
2022-12-14 09:30:00,324.66,325.56,322.6,325.27,18457.0,305.007,305.8525,303.0717,305.58,18457.0
2022-12-14 09:40:00,324.93,325.21,324.18,324.49,3826.0,305.2606,305.5237,304.556,304.8473,3826.0
2022-12-14 09:50:00,324.49,325.43,324.48,325.34,4306.0,304.8473,305.7303,304.8379,305.6458,4306.0
2022-12-14 10:00:00,325.38,325.83,324.8,324.93,7422.0,305.6834,306.1061,305.1385,305.2606,7422.0
2022-12-14 10:10:00,325.2,325.22,324.24,324.24,5336.0,305.5143,305.5331,304.6124,304.6124,5336.0
2022-12-14 10:20:00,324.48,325.19,324.34,324.54,5190.0,304.8379,305.5049,304.7063,304.8942,5190.0
2022-12-14 10:30:00,324.59,325.13,324.38,324.89,5246.0,304.9412,305.4485,304.7439,305.223,5246.0
2022-12-14 10:40:00,325.01,325.98,324.97,325.86,3608.0,305.3358,306.2471,305.2982,306.1343,3608.0
2022-12-14 10:50:00,325.84,325.84,324.88,325.14,5846.0,306.1155,306.1155,305.2136,305.4579,5846.0
2022-12-14 11:00:00,325.34,325.56,324.27,324.27,8570.0,305.6458,305.8525,304.6406,304.6406,8570.0
2022-12-14 11:10:00,324.38,324.72,324.25,324.55,4350.0,304.7439,305.0633,304.6218,304.9036,4350.0
2022-12-14 11:20:00,324.59,325.18,324.47,325.14,7368.0,304.9412,305.4955,304.8285,305.4579,7368.0
2022-12-14 11:30:00,325.25,326.1,325.15,326.04,6464.0,305.5612,306.3598,305.4673,306.3034,6464.0
2022-12-14 11:40:00,326.1,326.55,326.09,326.16,10576.0,306.3598,306.7826,306.3504,306.4162,10576.0
2022-12-14 11:50:00,326.16,326.16,325.62,325.71,5074.0,306.4162,306.4162,305.9088,305.9934,5074.0
2022-12-14 12:00:00,325.75,326.2,325.72,326.2,5943.0,306.031,306.4537,306.0028,306.4537,5943.0
2022-12-14 12:10:00,326.19,326.38,325.98,326.27,9610.0,306.4443,306.6228,306.2471,306.5195,9610.0
2022-12-14 12:20:00,326.27,326.35,326.11,326.25,7360.0,306.5195,306.5947,306.3692,306.5007,7360.0
2022-12-14 12:30:00,326.25,326.46,326.21,326.24,3530.0,306.5007,306.698,306.4631,306.4913,3530.0
2022-12-14 12:40:00,326.44,327.03,326.43,326.71,39393.0,306.6792,307.2335,306.6698,306.9329,39393.0
2022-12-14 12:50:00,326.84,326.84,326.51,326.72,1229.0,307.055,307.055,306.745,306.9423,1229.0
2022-12-14 13:00:00,326.68,326.92,326.6,326.67,3583.0,306.9047,307.1302,306.8295,306.8953,3583.0
2022-12-14 13:10:00,326.78,326.98,326.41,326.49,13969.0,306.9986,307.1865,306.651,306.7262,13969.0
2022-12-14 13:20:00,326.5,326.59,326.05,326.54,3560.0,306.7356,306.8201,306.3128,306.7732,3560.0
2022-12-14 13:30:00,326.61,327.27,326.44,327.26,3650.0,306.8389,307.459,306.6792,307.4496,3650.0
2022-12-14 13:40:00,327.25,327.46,327.02,327.23,3336.0,307.4402,307.6375,307.2241,307.4214,3336.0
2022-12-14 13:50:00,327.24,327.93,327.03,327.33,4745.0,307.4308,308.079,307.2335,307.5153,4745.0
2022-12-14 14:00:00,327.13,327.13,323.27,323.28,6130.0,307.3274,307.3274,303.7011,303.7105,6130.0
2022-12-14 14:10:00,323.34,324.09,322.68,324.04,5496.0,303.7669,304.4715,303.1468,304.4245,5496.0
2022-12-14 14:20:00,323.86,324.34,323.61,324.31,6210.0,304.2554,304.7063,304.0205,304.6781,6210.0
2022-12-14 14:30:00,323.88,324.48,321.87,323.24,12879.0,304.2742,304.8379,302.3859,303.6729,12879.0
2022-12-14 14:40:00,322.97,324.99,322.71,323.68,11200.0,303.4193,305.317,303.175,304.0863,11200.0
2022-12-14 14:50:00,323.75,324.34,323.15,323.93,11981.0,304.152,304.7063,303.5884,304.3212,11981.0
2022-12-14 15:00:00,324.06,326.3,324.06,326.04,16729.0,304.4433,306.5477,304.4433,306.3034,16729.0
2022-12-14 15:10:00,326.21,327.27,325.34,325.35,9147.0,306.4631,307.459,305.6458,305.6552,9147.0
2022-12-14 15:20:00,325.83,325.97,324.24,324.33,7964.0,306.1061,306.2377,304.6124,304.6969,7964.0
2022-12-14 15:30:00,323.64,324.34,323.08,324.23,11418.0,304.0487,304.7063,303.5226,304.603,11418.0
2022-12-14 15:40:00,324.25,324.77,323.94,324.74,10704.0,304.6218,305.1103,304.3305,305.0821,10704.0
2022-12-14 15:50:00,324.92,325.45,324.35,325.09,55145.0,305.2512,305.7491,304.7157,305.4109,55145.0
2022-12-15 09:30:00,319.51,319.98,317.75,319.08,20547.0,300.1687,300.6103,298.5153,299.7647,20547.0
2022-12-15 09:40:00,319.33,319.33,318.1,318.11,5951.0,299.9996,299.9996,298.8441,298.8535,5951.0
2022-12-15 09:50:00,318.34,319.1,318.01,318.34,12097.0,299.0695,299.7835,298.7595,299.0695,12097.0
2022-12-15 10:00:00,318.17,318.17,317.36,318.1,10770.0,298.9098,298.9098,298.1489,298.8441,10770.0
2022-12-15 10:10:00,318.22,319.17,318.22,319.17,7000.0,298.9568,299.8493,298.9568,299.8493,7000.0
2022-12-15 10:20:00,319.1,319.44,318.8,318.95,15425.0,299.7835,300.1029,299.5017,299.6426,15425.0
2022-12-15 10:30:00,318.82,320.01,318.71,319.94,20356.0,299.5205,300.6384,299.4171,300.5727,20356.0
2022-12-15 10:40:00,319.97,320.4,319.36,319.43,14276.0,300.6009,301.0048,300.0278,300.0936,14276.0
2022-12-15 10:50:00,319.69,319.72,319.21,319.44,11841.0,300.3378,300.366,299.8869,300.1029,11841.0
2022-12-15 11:00:00,319.51,319.51,318.13,318.71,14481.0,300.1687,300.1687,298.8722,299.4171,14481.0
2022-12-15 11:10:00,318.65,318.8,317.49,318.44,10522.0,299.3608,299.5017,298.271,299.1635,10522.0
2022-12-15 11:20:00,318.27,318.28,317.74,317.81,9679.0,299.0038,299.0132,298.5059,298.5716,9679.0
2022-12-15 11:30:00,317.99,318.36,317.55,318.18,12225.0,298.7407,299.0883,298.3274,298.9192,12225.0
2022-12-15 11:40:00,318.16,318.2,316.44,316.44,7480.0,298.9004,298.938,297.2846,297.2846,7480.0
2022-12-15 11:50:00,316.52,317.47,316.3,317.24,9825.0,297.3597,298.2522,297.153,298.0361,9825.0
2022-12-15 12:00:00,317.04,317.42,316.95,317.27,5047.0,297.8482,298.2052,297.7637,298.0643,5047.0
2022-12-15 12:10:00,317.33,317.66,316.9,317.66,5218.0,298.1207,298.4307,297.7167,298.4307,5218.0
2022-12-15 12:20:00,317.49,317.76,317.25,317.6,6893.0,298.271,298.5246,298.0455,298.3743,6893.0
2022-12-15 12:30:00,317.76,318.19,317.62,317.63,3295.0,298.5246,298.9286,298.3931,298.4025,3295.0
2022-12-15 12:40:00,317.81,317.81,317.07,317.07,3535.0,298.5716,298.5716,297.8764,297.8764,3535.0
2022-12-15 12:50:00,317.14,317.37,315.9,316.37,25313.0,297.9422,298.1583,296.7772,297.2188,25313.0
2022-12-15 13:00:00,316.12,316.25,315.25,315.35,8687.0,296.9839,297.1061,296.1666,296.2605,8687.0
2022-12-15 13:10:00,315.44,315.96,315.43,315.59,4602.0,296.3451,296.8336,296.3357,296.486,4602.0
2022-12-15 13:20:00,315.48,315.54,315.11,315.28,5924.0,296.3827,296.439,296.0351,296.1948,5924.0
2022-12-15 13:30:00,315.28,315.59,315.01,315.42,5770.0,296.1948,296.486,295.9411,296.3263,5770.0
2022-12-15 13:40:00,315.23,315.4,314.64,315.0,5640.0,296.1478,296.3075,295.5935,295.9317,5640.0
2022-12-15 13:50:00,314.92,315.04,314.64,315.04,4268.0,295.8566,295.9693,295.5935,295.9693,4268.0
2022-12-15 14:00:00,314.95,315.37,314.83,314.88,6712.0,295.8847,296.2793,295.772,295.819,6712.0
2022-12-15 14:10:00,314.88,314.88,314.27,314.74,13316.0,295.819,295.819,295.2459,295.6875,13316.0
2022-12-15 14:20:00,314.75,315.03,314.65,314.89,5430.0,295.6969,295.9599,295.6029,295.8284,5430.0
2022-12-15 14:30:00,314.95,316.34,314.89,316.07,8510.0,295.8847,297.1906,295.8284,296.9369,8510.0
2022-12-15 14:40:00,316.16,316.53,315.56,315.7,7337.0,297.0215,297.3691,296.4578,296.5893,7337.0
2022-12-15 14:50:00,315.69,316.2,315.53,316.09,9306.0,296.58,297.0591,296.4296,296.9557,9306.0
2022-12-15 15:00:00,316.02,316.67,316.02,316.53,14037.0,296.89,297.5006,296.89,297.3691,14037.0
2022-12-15 15:10:00,316.43,316.45,314.81,314.81,15054.0,297.2752,297.2939,295.7532,295.7532,15054.0
2022-12-15 15:20:00,314.75,315.75,314.72,315.65,12831.0,295.6969,296.6363,295.6687,296.5424,12831.0
2022-12-15 15:30:00,315.68,316.29,315.39,315.53,17693.0,296.5706,297.1436,296.2981,296.4296,17693.0
2022-12-15 15:40:00,315.6,315.82,314.97,315.17,23631.0,296.4954,296.7021,295.9035,296.0914,23631.0
2022-12-15 15:50:00,315.21,316.38,315.08,316.2,68393.0,296.129,297.2282,296.0069,297.0591,68393.0
2022-12-16 09:30:00,316.27,316.27,313.37,315.22,217953.0,297.1248,297.1248,294.4004,296.1384,217953.0
2022-12-16 09:40:00,315.13,315.37,314.37,315.36,9784.0,296.0539,296.2793,295.3399,296.2699,9784.0
2022-12-16 09:50:00,315.45,315.67,314.77,314.9,8647.0,296.3545,296.5612,295.7156,295.8378,8647.0
2022-12-16 10:00:00,314.75,315.01,313.85,313.85,3873.0,295.6969,295.9411,294.8513,294.8513,3873.0
2022-12-16 10:10:00,313.94,314.07,312.92,313.84,10139.0,294.9359,295.058,293.9776,294.8419,10139.0
2022-12-16 10:20:00,314.33,314.42,313.42,313.69,7339.0,295.3023,295.3868,294.4474,294.701,7339.0
2022-12-16 10:30:00,313.7,314.0,313.17,313.39,4367.0,294.7104,294.9923,294.2125,294.4192,4367.0
2022-12-16 10:40:00,313.5,314.68,313.37,314.38,6519.0,294.5225,295.6311,294.4004,295.3493,6519.0
2022-12-16 10:50:00,314.52,314.91,314.45,314.85,4035.0,295.4808,295.8472,295.415,295.7908,4035.0
2022-12-16 11:00:00,314.92,314.99,314.25,314.28,4357.0,295.8566,295.9223,295.2271,295.2553,4357.0
2022-12-16 11:10:00,313.93,315.0,313.83,315.0,3500.0,294.9265,295.9317,294.8325,295.9317,3500.0
2022-12-16 11:20:00,314.89,315.16,313.93,313.94,10933.0,295.8284,296.082,294.9265,294.9359,10933.0
2022-12-16 11:30:00,313.86,314.27,313.5,313.5,8369.0,294.8607,295.2459,294.5225,294.5225,8369.0
2022-12-16 11:40:00,313.48,313.66,313.01,313.09,8210.0,294.5037,294.6728,294.0622,294.1373,8210.0
2022-12-16 11:50:00,313.1,313.74,313.0,313.61,8470.0,294.1467,294.748,294.0528,294.6259,8470.0
2022-12-16 12:00:00,313.6,313.64,312.97,312.97,11291.0,294.6165,294.654,294.0246,294.0246,11291.0
2022-12-16 12:10:00,312.81,313.25,312.81,313.25,9338.0,293.8743,294.2877,293.8743,294.2877,9338.0
2022-12-16 12:20:00,313.25,313.68,313.12,313.68,5205.0,294.2877,294.6916,294.1655,294.6916,5205.0
2022-12-16 12:30:00,313.69,313.83,313.24,313.76,4568.0,294.701,294.8325,294.2783,294.7668,4568.0
2022-12-16 12:40:00,313.78,313.87,312.82,313.2,6884.0,294.7856,294.8701,293.8837,294.2407,6884.0
2022-12-16 12:50:00,313.1,313.24,312.59,312.6,5322.0,294.1467,294.2783,293.6676,293.677,5322.0
2022-12-16 13:00:00,312.71,313.02,312.57,312.73,6248.0,293.7803,294.0716,293.6488,293.7991,6248.0
2022-12-16 13:10:00,312.81,312.81,312.24,312.49,5519.0,293.8743,293.8743,293.3388,293.5737,5519.0
2022-12-16 13:20:00,312.25,312.28,311.75,311.93,5515.0,293.3482,293.3764,292.8785,293.0476,5515.0
2022-12-16 13:30:00,311.99,313.02,311.99,312.89,6306.0,293.1039,294.0716,293.1039,293.9494,6306.0
2022-12-16 13:40:00,312.94,313.38,312.87,313.24,7638.0,293.9964,294.4098,293.9307,294.2783,7638.0
2022-12-16 13:50:00,313.21,313.96,313.09,313.96,9069.0,294.2501,294.9547,294.1373,294.9547,9069.0
2022-12-16 14:00:00,313.96,313.99,313.47,313.56,12024.0,294.9547,294.9829,294.4943,294.5789,12024.0
2022-12-16 14:10:00,313.44,314.69,313.39,314.65,32341.0,294.4662,295.6405,294.4192,295.6029,32341.0
2022-12-16 14:20:00,314.67,314.67,313.92,314.19,12894.0,295.6217,295.6217,294.9171,295.1708,12894.0
2022-12-16 14:30:00,314.21,314.52,314.08,314.48,13186.0,295.1895,295.4808,295.0674,295.4432,13186.0
2022-12-16 14:40:00,314.56,314.8,314.35,314.68,5678.0,295.5184,295.7438,295.3211,295.6311,5678.0
2022-12-16 14:50:00,314.85,316.17,314.85,316.14,6984.0,295.7908,297.0309,295.7908,297.0027,6984.0
2022-12-16 15:00:00,316.08,316.21,315.66,315.79,26983.0,296.9463,297.0685,296.5518,296.6739,26983.0
2022-12-16 15:10:00,315.78,316.72,315.66,316.63,12433.0,296.6645,297.5476,296.5518,297.4631,12433.0
2022-12-16 15:20:00,316.55,316.71,316.1,316.56,10192.0,297.3879,297.5382,296.9651,297.3973,10192.0
2022-12-16 15:30:00,316.52,317.33,316.52,317.21,12722.0,297.3597,298.1207,297.3597,298.0079,12722.0
2022-12-16 15:40:00,317.24,317.34,316.97,317.07,22156.0,298.0361,298.1301,297.7825,297.8764,22156.0
2022-12-16 15:50:00,317.12,317.61,316.19,316.19,80987.0,297.9234,298.3837,297.0497,297.0497,80987.0
2022-12-19 09:30:00,314.71,316.28,314.0,315.85,20391.0,295.6593,297.1342,294.9923,296.7303,20391.0
2022-12-19 09:40:00,316.03,316.31,314.95,314.95,2878.0,296.8994,297.1624,295.8847,295.8847,2878.0
2022-12-19 09:50:00,315.34,315.95,315.27,315.5,6316.0,296.2511,296.8242,296.1854,296.4015,6316.0
2022-12-19 10:00:00,315.79,315.99,315.5,315.79,7025.0,296.6739,296.8618,296.4015,296.6739,7025.0
2022-12-19 10:10:00,315.82,316.38,315.66,315.76,13099.0,296.7021,297.2282,296.5518,296.6457,13099.0
2022-12-19 10:20:00,315.72,317.04,315.72,316.77,4161.0,296.6081,297.8482,296.6081,297.5946,4161.0
2022-12-19 10:30:00,316.88,316.88,316.2,316.49,3326.0,297.6979,297.6979,297.0591,297.3315,3326.0
2022-12-19 10:40:00,316.18,316.29,315.8,315.81,2075.0,297.0403,297.1436,296.6833,296.6927,2075.0
2022-12-19 10:50:00,315.63,315.63,314.44,315.11,3704.0,296.5236,296.5236,295.4056,296.0351,3704.0
2022-12-19 11:00:00,315.06,315.22,314.81,315.11,3133.0,295.9881,296.1384,295.7532,296.0351,3133.0
2022-12-19 11:10:00,315.21,315.57,314.98,315.44,4535.0,296.129,296.4672,295.9129,296.3451,4535.0
2022-12-19 11:20:00,315.43,315.59,315.09,315.32,6143.0,296.3357,296.486,296.0163,296.2324,6143.0
2022-12-19 11:30:00,315.21,315.22,314.56,314.81,3554.0,296.129,296.1384,295.5184,295.7532,3554.0
2022-12-19 11:40:00,314.82,314.94,314.52,314.56,2644.0,295.7626,295.8754,295.4808,295.5184,2644.0
2022-12-19 11:50:00,314.61,315.15,314.43,314.44,3224.0,295.5653,296.0726,295.3962,295.4056,3224.0
2022-12-19 12:00:00,314.52,315.05,314.51,315.05,3453.0,295.4808,295.9787,295.4714,295.9787,3453.0
2022-12-19 12:10:00,315.0,315.25,314.84,315.13,3507.0,295.9317,296.1666,295.7814,296.0539,3507.0
2022-12-19 12:20:00,315.06,315.27,314.64,314.64,3208.0,295.9881,296.1854,295.5935,295.5935,3208.0
2022-12-19 12:30:00,314.69,314.7,314.31,314.39,2167.0,295.6405,295.6499,295.2835,295.3586,2167.0
2022-12-19 12:40:00,314.29,314.74,314.21,314.74,3222.0,295.2647,295.6875,295.1895,295.6875,3222.0
2022-12-19 12:50:00,314.73,314.73,314.33,314.36,1887.0,295.6781,295.6781,295.3023,295.3305,1887.0
2022-12-19 13:00:00,314.33,314.33,313.91,314.02,3030.0,295.3023,295.3023,294.9077,295.011,3030.0
2022-12-19 13:10:00,314.08,314.3,313.95,314.08,2414.0,295.0674,295.2741,294.9453,295.0674,2414.0
2022-12-19 13:20:00,314.12,314.5,314.12,314.28,1600.0,295.105,295.462,295.105,295.2553,1600.0
2022-12-19 13:30:00,313.97,313.97,313.59,313.72,3343.0,294.9641,294.9641,294.6071,294.7292,3343.0
2022-12-19 13:40:00,313.78,313.78,313.18,313.5,6980.0,294.7856,294.7856,294.2219,294.5225,6980.0
2022-12-19 13:50:00,313.54,313.73,313.41,313.47,2797.0,294.5601,294.7386,294.438,294.4943,2797.0
2022-12-19 14:00:00,313.61,313.7,313.0,313.24,4854.0,294.6259,294.7104,294.0528,294.2783,4854.0
2022-12-19 14:10:00,313.21,313.25,312.74,312.74,5231.0,294.2501,294.2877,293.8085,293.8085,5231.0
2022-12-19 14:20:00,312.83,312.83,312.35,312.35,3234.0,293.8931,293.8931,293.4421,293.4421,3234.0
2022-12-19 14:30:00,312.43,312.8,312.4,312.61,3317.0,293.5173,293.8649,293.4891,293.6864,3317.0
2022-12-19 14:40:00,312.52,312.88,312.35,312.39,6044.0,293.6018,293.9401,293.4421,293.4797,6044.0
2022-12-19 14:50:00,312.32,312.38,311.86,312.31,6824.0,293.414,293.4703,292.9818,293.4046,6824.0
2022-12-19 15:00:00,312.35,312.57,311.98,312.52,10512.0,293.4421,293.6488,293.0945,293.6018,10512.0
2022-12-19 15:10:00,312.64,312.94,312.52,312.67,4766.0,293.7146,293.9964,293.6018,293.7428,4766.0
2022-12-19 15:20:00,312.72,313.14,312.59,313.09,6115.0,293.7897,294.1843,293.6676,294.1373,6115.0
2022-12-19 15:30:00,313.01,314.02,313.01,313.87,10763.0,294.0622,295.011,294.0622,294.8701,10763.0
2022-12-19 15:40:00,313.66,313.81,313.25,313.56,11643.0,294.6728,294.8138,294.2877,294.5789,11643.0
2022-12-19 15:50:00,313.44,313.97,313.43,313.69,45641.0,294.4662,294.9641,294.4568,294.701,45641.0
2022-12-20 09:30:00,314.33,314.33,312.44,313.55,22589.0,295.3023,295.3023,293.5267,294.5695,22589.0
2022-12-20 09:40:00,313.45,313.58,312.19,313.16,5058.0,294.4755,294.5977,293.2918,294.2031,5058.0
2022-12-20 09:50:00,312.79,313.47,312.73,313.08,7390.0,293.8555,294.4943,293.7991,294.1279,7390.0
2022-12-20 10:00:00,313.11,314.45,313.11,313.83,6191.0,294.1561,295.415,294.1561,294.8325,6191.0
2022-12-20 10:10:00,313.95,314.02,313.33,313.71,5473.0,294.9453,295.011,294.3628,294.7198,5473.0
2022-12-20 10:20:00,313.6,313.92,313.31,313.47,3111.0,294.6165,294.9171,294.344,294.4943,3111.0
2022-12-20 10:30:00,313.56,313.76,313.18,313.27,6656.0,294.5789,294.7668,294.2219,294.3064,6656.0
2022-12-20 10:40:00,313.11,313.32,312.5,312.86,9681.0,294.1561,294.3534,293.5831,293.9213,9681.0
2022-12-20 10:50:00,312.94,313.32,312.62,312.71,6988.0,293.9964,294.3534,293.6958,293.7803,6988.0
2022-12-20 11:00:00,312.71,312.72,312.34,312.34,5361.0,293.7803,293.7897,293.4327,293.4327,5361.0
2022-12-20 11:10:00,312.38,312.44,311.09,311.09,13798.0,293.4703,293.5267,292.2584,292.2584,13798.0
2022-12-20 11:20:00,311.1,311.33,310.82,311.06,11410.0,292.2678,292.4839,292.0048,292.2302,11410.0
2022-12-20 11:30:00,311.14,311.57,311.04,311.51,5839.0,292.3054,292.7094,292.2114,292.653,5839.0
2022-12-20 11:40:00,311.44,312.23,311.44,312.11,9116.0,292.5872,293.3294,292.5872,293.2167,9116.0
2022-12-20 11:50:00,312.37,312.72,312.26,312.71,2772.0,293.4609,293.7897,293.3576,293.7803,2772.0
2022-12-20 12:00:00,312.95,313.18,312.57,313.18,2697.0,294.0058,294.2219,293.6488,294.2219,2697.0
2022-12-20 12:10:00,313.01,313.01,312.43,312.43,4282.0,294.0622,294.0622,293.5173,293.5173,4282.0
2022-12-20 12:20:00,312.48,312.98,312.33,312.79,5915.0,293.5643,294.034,293.4233,293.8555,5915.0
2022-12-20 12:30:00,312.68,312.76,312.25,312.71,6597.0,293.7522,293.8273,293.3482,293.7803,6597.0
2022-12-20 12:40:00,312.71,313.19,312.71,313.18,5366.0,293.7803,294.2313,293.7803,294.2219,5366.0
2022-12-20 12:50:00,313.18,313.46,312.93,313.2,23664.0,294.2219,294.4849,293.987,294.2407,23664.0
2022-12-20 13:00:00,313.26,313.53,313.23,313.44,5715.0,294.2971,294.5507,294.2689,294.4662,5715.0
2022-12-20 13:10:00,313.43,313.56,313.14,313.56,2423.0,294.4568,294.5789,294.1843,294.5789,2423.0
2022-12-20 13:20:00,313.63,314.13,313.63,314.09,1371.0,294.6447,295.1144,294.6447,295.0768,1371.0
2022-12-20 13:30:00,314.17,314.6,314.16,314.6,1499.0,295.152,295.5559,295.1426,295.5559,1499.0
2022-12-20 13:40:00,314.6,314.69,314.42,314.69,2349.0,295.5559,295.6405,295.3868,295.6405,2349.0
2022-12-20 13:50:00,314.7,314.7,314.08,314.14,4164.0,295.6499,295.6499,295.0674,295.1238,4164.0
2022-12-20 14:00:00,314.2,314.79,313.99,314.77,4154.0,295.1801,295.7344,294.9829,295.7156,4154.0
2022-12-20 14:10:00,314.85,314.89,314.59,314.61,2786.0,295.7908,295.8284,295.5465,295.5653,2786.0
2022-12-20 14:20:00,314.51,314.51,314.08,314.14,2949.0,295.4714,295.4714,295.0674,295.1238,2949.0
2022-12-20 14:30:00,314.21,314.21,313.73,313.88,5054.0,295.1895,295.1895,294.7386,294.8795,5054.0
2022-12-20 14:40:00,313.96,314.04,313.67,313.86,1935.0,294.9547,295.0298,294.6822,294.8607,1935.0
2022-12-20 14:50:00,313.89,314.12,313.73,313.84,3073.0,294.8889,295.105,294.7386,294.8419,3073.0
2022-12-20 15:00:00,313.81,313.81,313.18,313.18,3546.0,294.8138,294.8138,294.2219,294.2219,3546.0
2022-12-20 15:10:00,313.21,313.54,313.09,313.22,7342.0,294.2501,294.5601,294.1373,294.2595,7342.0
2022-12-20 15:20:00,313.23,313.39,313.07,313.29,8491.0,294.2689,294.4192,294.1186,294.3252,8491.0
2022-12-20 15:30:00,313.22,313.35,312.74,313.09,21932.0,294.2595,294.3816,293.8085,294.1373,21932.0
2022-12-20 15:40:00,313.08,313.18,312.76,312.88,18375.0,294.1279,294.2219,293.8273,293.9401,18375.0
2022-12-20 15:50:00,312.79,312.84,312.5,312.58,50359.0,293.8555,293.9025,293.5831,293.6582,50359.0
2022-12-21 09:30:00,314.49,315.0,313.5,313.63,36409.0,295.4526,295.9317,294.5225,294.6447,36409.0
2022-12-21 09:40:00,313.68,315.02,313.67,314.89,10938.0,294.6916,295.9505,294.6822,295.8284,10938.0
2022-12-21 09:50:00,314.75,315.52,314.48,315.35,6938.0,295.6969,296.4202,295.4432,296.2605,6938.0
2022-12-21 10:00:00,315.35,316.0,315.34,315.9,4095.0,296.2605,296.8712,296.2511,296.7772,4095.0
2022-12-21 10:10:00,315.85,315.94,315.67,315.67,5584.0,296.7303,296.8148,296.5612,296.5612,5584.0
2022-12-21 10:20:00,315.69,316.85,315.64,316.85,4128.0,296.58,297.6697,296.533,297.6697,4128.0
2022-12-21 10:30:00,316.73,317.16,316.71,316.84,4453.0,297.557,297.961,297.5382,297.6603,4453.0
2022-12-21 10:40:00,316.69,316.82,316.0,316.0,2654.0,297.5194,297.6415,296.8712,296.8712,2654.0
2022-12-21 10:50:00,316.24,316.24,315.58,315.98,5847.0,297.0967,297.0967,296.4766,296.8524,5847.0
2022-12-21 11:00:00,316.17,316.21,315.54,316.05,8210.0,297.0309,297.0685,296.439,296.9182,8210.0
2022-12-21 11:10:00,316.09,316.35,315.56,315.56,9589.0,296.9557,297.2,296.4578,296.4578,9589.0
2022-12-21 11:20:00,315.56,315.86,315.39,315.72,6951.0,296.4578,296.7397,296.2981,296.6081,6951.0
2022-12-21 11:30:00,315.69,316.03,315.53,315.82,4794.0,296.58,296.8994,296.4296,296.7021,4794.0
2022-12-21 11:40:00,315.77,315.81,315.27,315.27,4479.0,296.6551,296.6927,296.1854,296.1854,4479.0
2022-12-21 11:50:00,315.34,315.66,315.34,315.57,6813.0,296.2511,296.5518,296.2511,296.4672,6813.0
2022-12-21 12:00:00,315.52,315.67,315.05,315.05,4166.0,296.4202,296.5612,295.9787,295.9787,4166.0
2022-12-21 12:10:00,315.03,315.26,314.96,315.03,6953.0,295.9599,296.176,295.8941,295.9599,6953.0
2022-12-21 12:20:00,315.04,315.6,315.04,315.11,6524.0,295.9693,296.4954,295.9693,296.0351,6524.0
2022-12-21 12:30:00,315.19,315.49,315.16,315.21,3824.0,296.1102,296.3921,296.082,296.129,3824.0
2022-12-21 12:40:00,315.08,315.33,314.92,315.02,3443.0,296.0069,296.2417,295.8566,295.9505,3443.0
2022-12-21 12:50:00,315.08,315.28,315.03,315.28,1765.0,296.0069,296.1948,295.9599,296.1948,1765.0
2022-12-21 13:00:00,315.36,315.67,315.31,315.56,2318.0,296.2699,296.5612,296.223,296.4578,2318.0
2022-12-21 13:10:00,315.57,315.67,315.25,315.25,4205.0,296.4672,296.5612,296.1666,296.1666,4205.0
2022-12-21 13:20:00,315.23,315.46,315.08,315.43,7673.0,296.1478,296.3639,296.0069,296.3357,7673.0
2022-12-21 13:30:00,315.25,315.54,315.18,315.54,5049.0,296.1666,296.439,296.1008,296.439,5049.0
2022-12-21 13:40:00,315.54,315.62,315.26,315.43,2576.0,296.439,296.5142,296.176,296.3357,2576.0
2022-12-21 13:50:00,315.6,315.9,315.59,315.64,6417.0,296.4954,296.7772,296.486,296.533,6417.0
2022-12-21 14:00:00,315.67,316.11,315.67,315.85,16050.0,296.5612,296.9745,296.5612,296.7303,16050.0
2022-12-21 14:10:00,315.87,316.06,315.71,315.74,20295.0,296.7491,296.9276,296.5987,296.6269,20295.0
2022-12-21 14:20:00,315.65,315.65,315.17,315.22,5923.0,296.5424,296.5424,296.0914,296.1384,5923.0
2022-12-21 14:30:00,315.11,315.72,315.1,315.41,5701.0,296.0351,296.6081,296.0257,296.3169,5701.0
2022-12-21 14:40:00,315.46,315.48,315.09,315.27,8750.0,296.3639,296.3827,296.0163,296.1854,8750.0
2022-12-21 14:50:00,315.21,315.21,314.68,314.83,6941.0,296.129,296.129,295.6311,295.772,6941.0
2022-12-21 15:00:00,314.98,315.01,314.45,314.61,10514.0,295.9129,295.9411,295.415,295.5653,10514.0
2022-12-21 15:10:00,314.56,315.03,314.52,314.89,10870.0,295.5184,295.9599,295.4808,295.8284,10870.0
2022-12-21 15:20:00,314.91,315.04,314.23,314.24,15738.0,295.8472,295.9693,295.2083,295.2177,15738.0
2022-12-21 15:30:00,314.24,314.72,314.12,314.62,18035.0,295.2177,295.6687,295.105,295.5747,18035.0
2022-12-21 15:40:00,314.62,314.62,314.15,314.52,14502.0,295.5747,295.5747,295.1332,295.4808,14502.0
2022-12-21 15:50:00,314.45,314.73,313.9,314.54,50589.0,295.415,295.6781,294.8983,295.4996,50589.0
2022-12-22 09:30:00,312.42,312.42,310.05,311.17,19278.0,293.5079,293.5079,291.2814,292.3336,19278.0
2022-12-22 09:40:00,310.11,310.91,310.01,310.37,10538.0,291.3377,292.0893,291.2438,291.582,10538.0
2022-12-22 09:50:00,310.37,310.52,309.73,310.39,7746.0,291.582,291.7229,290.9807,291.6008,7746.0
2022-12-22 10:00:00,310.31,310.83,309.66,310.83,7950.0,291.5256,292.0141,290.915,292.0141,7950.0
2022-12-22 10:10:00,310.67,311.17,310.02,310.86,7493.0,291.8638,292.3336,291.2532,292.0423,7493.0
2022-12-22 10:20:00,311.39,311.39,310.66,310.89,3459.0,292.5402,292.5402,291.8544,292.0705,3459.0
2022-12-22 10:30:00,310.76,311.02,310.55,311.0,5822.0,291.9484,292.1926,291.7511,292.1739,5822.0
2022-12-22 10:40:00,311.0,311.19,310.71,310.84,6503.0,292.1739,292.3524,291.9014,292.0235,6503.0
2022-12-22 10:50:00,310.71,310.86,310.48,310.49,1240.0,291.9014,292.0423,291.6853,291.6947,1240.0
2022-12-22 11:00:00,310.4,310.7,310.2,310.24,5398.0,291.6102,291.892,291.4223,291.4599,5398.0
2022-12-22 11:10:00,310.34,310.56,310.08,310.38,2909.0,291.5538,291.7605,291.3095,291.5914,2909.0
2022-12-22 11:20:00,310.27,310.49,309.93,309.95,4301.0,291.488,291.6947,291.1686,291.1874,4301.0
2022-12-22 11:30:00,309.95,310.15,309.61,309.62,7337.0,291.1874,291.3753,290.868,290.8774,7337.0
2022-12-22 11:40:00,309.17,309.64,309.13,309.53,2619.0,290.4546,290.8962,290.4171,290.7928,2619.0
2022-12-22 11:50:00,309.53,309.76,309.47,309.76,5393.0,290.7928,291.0089,290.7365,291.0089,5393.0
2022-12-22 12:00:00,309.78,309.96,309.71,309.95,9124.0,291.0277,291.1968,290.9619,291.1874,9124.0
2022-12-22 12:10:00,309.86,309.99,309.54,309.63,9991.0,291.1029,291.225,290.8022,290.8868,9991.0
2022-12-22 12:20:00,309.64,309.64,308.53,308.61,9005.0,290.8962,290.8962,289.8534,289.9285,9005.0
2022-12-22 12:30:00,308.74,308.76,308.29,308.49,2927.0,290.0507,290.0695,289.6279,289.8158,2927.0
2022-12-22 12:40:00,308.55,308.78,308.08,308.57,5708.0,289.8722,290.0882,289.4306,289.891,5708.0
2022-12-22 12:50:00,308.57,308.7,308.36,308.55,2665.0,289.891,290.0131,289.6937,289.8722,2665.0
2022-12-22 13:00:00,308.58,308.58,307.64,307.72,11456.0,289.9004,289.9004,289.0173,289.0924,11456.0
2022-12-22 13:10:00,307.74,308.78,307.74,308.56,6395.0,289.1112,290.0882,289.1112,289.8816,6395.0
2022-12-22 13:20:00,308.71,308.98,308.49,308.95,6581.0,290.0225,290.2761,289.8158,290.248,6581.0
2022-12-22 13:30:00,308.82,309.22,308.55,309.22,21910.0,290.1258,290.5016,289.8722,290.5016,21910.0
2022-12-22 13:40:00,309.26,309.38,308.75,309.13,10708.0,290.5392,290.6519,290.0601,290.4171,10708.0
2022-12-22 13:50:00,309.09,309.54,308.99,309.54,6671.0,290.3795,290.8022,290.2855,290.8022,6671.0
2022-12-22 14:00:00,309.37,309.51,308.61,308.61,11293.0,290.6425,290.7741,289.9285,289.9285,11293.0
2022-12-22 14:10:00,308.78,309.53,308.76,309.36,2797.0,290.0882,290.7928,290.0695,290.6331,2797.0
2022-12-22 14:20:00,309.23,309.59,308.92,309.44,8779.0,290.511,290.8492,290.2198,290.7083,8779.0
2022-12-22 14:30:00,309.39,309.68,309.29,309.68,4186.0,290.6613,290.9338,290.5674,290.9338,4186.0
2022-12-22 14:40:00,309.76,310.49,309.58,310.34,2906.0,291.0089,291.6947,290.8398,291.5538,2906.0
2022-12-22 14:50:00,310.56,311.02,310.56,311.02,6761.0,291.7605,292.1926,291.7605,292.1926,6761.0
2022-12-22 15:00:00,311.02,311.1,310.64,310.89,7324.0,292.1926,292.2678,291.8357,292.0705,7324.0
2022-12-22 15:10:00,310.91,311.12,310.56,310.88,5878.0,292.0893,292.2866,291.7605,292.0611,5878.0
2022-12-22 15:20:00,311.1,311.93,310.99,311.86,7134.0,292.2678,293.0476,292.1645,292.9818,7134.0
2022-12-22 15:30:00,311.79,312.0,311.04,311.04,15469.0,292.916,293.1133,292.2114,292.2114,15469.0
2022-12-22 15:40:00,311.03,311.11,310.53,311.11,14180.0,292.202,292.2772,291.7323,292.2772,14180.0
2022-12-22 15:50:00,311.2,312.76,311.2,312.67,49796.0,292.3618,293.8273,292.3618,293.7428,49796.0
2022-12-23 09:30:00,311.9,311.9,309.86,309.86,11027.0,293.0194,293.0194,291.1029,291.1029,11027.0
2022-12-23 09:40:00,310.23,311.04,310.23,310.71,2255.0,291.4505,292.2114,291.4505,291.9014,2255.0
2022-12-23 09:50:00,310.37,310.53,309.97,309.97,2873.0,291.582,291.7323,291.2062,291.2062,2873.0
2022-12-23 10:00:00,310.24,311.16,309.95,310.73,3696.0,291.4599,292.3242,291.1874,291.9202,3696.0
2022-12-23 10:10:00,311.59,311.87,310.7,311.74,5786.0,292.7281,292.9912,291.892,292.8691,5786.0
2022-12-23 10:20:00,311.64,311.9,311.44,311.53,3449.0,292.7751,293.0194,292.5872,292.6718,3449.0
2022-12-23 10:30:00,311.69,312.02,311.55,311.69,6080.0,292.8221,293.1321,292.6906,292.8221,6080.0
2022-12-23 10:40:00,311.68,311.68,310.98,310.98,3495.0,292.8127,292.8127,292.1551,292.1551,3495.0
2022-12-23 10:50:00,310.95,311.01,310.41,310.61,4468.0,292.1269,292.1833,291.6196,291.8075,4468.0
2022-12-23 11:00:00,310.6,311.04,310.59,311.04,1350.0,291.7981,292.2114,291.7887,292.2114,1350.0
2022-12-23 11:10:00,311.14,311.97,311.09,311.55,10733.0,292.3054,293.0851,292.2584,292.6906,10733.0
2022-12-23 11:20:00,311.56,311.66,311.46,311.5,1882.0,292.7,292.7939,292.606,292.6436,1882.0
2022-12-23 11:30:00,311.47,311.92,311.35,311.82,7037.0,292.6154,293.0382,292.5027,292.9442,7037.0
2022-12-23 11:40:00,311.91,312.39,311.83,312.39,8669.0,293.0288,293.4797,292.9536,293.4797,8669.0
2022-12-23 11:50:00,312.52,312.52,312.14,312.5,2923.0,293.6018,293.6018,293.2448,293.5831,2923.0
2022-12-23 12:00:00,312.5,312.6,312.2,312.21,3275.0,293.5831,293.677,293.3012,293.3106,3275.0
2022-12-23 12:10:00,312.28,312.28,311.93,311.93,6700.0,293.3764,293.3764,293.0476,293.0476,6700.0
2022-12-23 12:20:00,312.0,312.18,311.7,311.77,33292.0,293.1133,293.2824,292.8315,292.8972,33292.0
2022-12-23 12:30:00,312.0,312.11,311.69,311.69,3325.0,293.1133,293.2167,292.8221,292.8221,3325.0
2022-12-23 12:40:00,311.7,311.75,311.1,311.21,6302.0,292.8315,292.8785,292.2678,292.3711,6302.0
2022-12-23 12:50:00,311.39,311.39,311.22,311.32,744.0,292.5402,292.5402,292.3805,292.4745,744.0
2022-12-23 13:00:00,311.37,311.87,311.37,311.73,1573.0,292.5215,292.9912,292.5215,292.8597,1573.0
2022-12-23 13:10:00,311.8,311.9,311.57,311.9,2224.0,292.9254,293.0194,292.7094,293.0194,2224.0
2022-12-23 13:20:00,311.99,312.06,311.8,311.95,2451.0,293.1039,293.1697,292.9254,293.0664,2451.0
2022-12-23 13:30:00,311.85,312.06,311.84,311.93,1542.0,292.9724,293.1697,292.963,293.0476,1542.0
2022-12-23 13:40:00,311.91,311.91,311.43,311.88,4041.0,293.0288,293.0288,292.5778,293.0006,4041.0
2022-12-23 13:50:00,311.65,311.92,311.63,311.63,1365.0,292.7845,293.0382,292.7657,292.7657,1365.0
2022-12-23 14:00:00,311.74,311.93,311.4,311.72,4345.0,292.8691,293.0476,292.5496,292.8503,4345.0
2022-12-23 14:10:00,311.64,311.83,311.35,311.5,9647.0,292.7751,292.9536,292.5027,292.6436,9647.0
2022-12-23 14:20:00,311.39,311.59,311.23,311.48,4471.0,292.5402,292.7281,292.3899,292.6248,4471.0
2022-12-23 14:30:00,311.56,311.97,311.4,311.94,36412.0,292.7,293.0851,292.5496,293.057,36412.0
2022-12-23 14:40:00,312.14,312.14,311.7,311.87,661.0,293.2448,293.2448,292.8315,292.9912,661.0
2022-12-23 14:50:00,311.7,312.15,311.61,312.14,2385.0,292.8315,293.2542,292.7469,293.2448,2385.0
2022-12-23 15:00:00,312.23,312.46,312.13,312.14,3070.0,293.3294,293.5455,293.2355,293.2448,3070.0
2022-12-23 15:10:00,312.08,312.26,311.97,311.97,4034.0,293.1885,293.3576,293.0851,293.0851,4034.0
2022-12-23 15:20:00,312.13,312.14,311.3,311.52,3334.0,293.2355,293.2448,292.4557,292.6624,3334.0
2022-12-23 15:30:00,311.44,311.63,311.29,311.41,3731.0,292.5872,292.7657,292.4463,292.559,3731.0
2022-12-23 15:40:00,311.44,312.12,311.43,312.0,13181.0,292.5872,293.2261,292.5778,293.1133,13181.0
2022-12-23 15:50:00,312.01,312.23,311.7,311.95,52057.0,293.1227,293.3294,292.8315,293.0664,52057.0
2022-12-27 09:30:00,313.27,314.2,312.22,313.36,14719.0,294.3064,295.1801,293.32,294.391,14719.0
2022-12-27 09:40:00,313.18,313.19,312.37,313.05,3893.0,294.2219,294.2313,293.4609,294.0998,3893.0
2022-12-27 09:50:00,312.92,313.39,312.84,312.98,5785.0,293.9776,294.4192,293.9025,294.034,5785.0
2022-12-27 10:00:00,313.06,313.07,312.05,312.8,3514.0,294.1092,294.1186,293.1603,293.8649,3514.0
2022-12-27 10:10:00,312.8,313.5,312.68,313.13,6568.0,293.8649,294.5225,293.7522,294.1749,6568.0
2022-12-27 10:20:00,313.27,313.59,313.06,313.46,6756.0,294.3064,294.6071,294.1092,294.4849,6756.0
2022-12-27 10:30:00,313.35,313.5,312.81,313.16,8073.0,294.3816,294.5225,293.8743,294.2031,8073.0
2022-12-27 10:40:00,313.13,313.32,312.96,313.05,4116.0,294.1749,294.3534,294.0152,294.0998,4116.0
2022-12-27 10:50:00,312.97,312.97,312.23,312.23,4119.0,294.0246,294.0246,293.3294,293.3294,4119.0
2022-12-27 11:00:00,312.36,312.8,312.23,312.8,5090.0,293.4515,293.8649,293.3294,293.8649,5090.0
2022-12-27 11:10:00,312.94,313.02,312.66,312.88,2037.0,293.9964,294.0716,293.7334,293.9401,2037.0
2022-12-27 11:20:00,312.91,313.0,312.53,313.0,5382.0,293.9682,294.0528,293.6112,294.0528,5382.0
2022-12-27 11:30:00,313.04,313.13,312.72,312.8,5672.0,294.0904,294.1749,293.7897,293.8649,5672.0
2022-12-27 11:40:00,312.75,312.79,312.54,312.58,2769.0,293.8179,293.8555,293.6206,293.6582,2769.0
2022-12-27 11:50:00,312.52,312.81,312.48,312.76,4651.0,293.6018,293.8743,293.5643,293.8273,4651.0
2022-12-27 12:00:00,312.88,313.18,312.8,313.0,5541.0,293.9401,294.2219,293.8649,294.0528,5541.0
2022-12-27 12:10:00,313.0,313.43,313.0,313.12,8052.0,294.0528,294.4568,294.0528,294.1655,8052.0
2022-12-27 12:20:00,313.16,313.34,313.14,313.14,8224.0,294.2031,294.3722,294.1843,294.1843,8224.0
2022-12-27 12:30:00,313.13,313.32,313.1,313.24,5157.0,294.1749,294.3534,294.1467,294.2783,5157.0
2022-12-27 12:40:00,313.18,313.32,312.88,312.9,16894.0,294.2219,294.3534,293.9401,293.9588,16894.0
2022-12-27 12:50:00,312.86,313.06,312.82,312.98,6286.0,293.9213,294.1092,293.8837,294.034,6286.0
2022-12-27 13:00:00,313.0,313.06,312.55,312.61,2945.0,294.0528,294.1092,293.63,293.6864,2945.0
2022-12-27 13:10:00,312.56,312.67,312.5,312.56,2114.0,293.6394,293.7428,293.5831,293.6394,2114.0
2022-12-27 13:20:00,312.62,312.66,312.45,312.63,3933.0,293.6958,293.7334,293.5361,293.7052,3933.0
2022-12-27 13:30:00,312.63,312.71,312.48,312.7,3063.0,293.7052,293.7803,293.5643,293.7709,3063.0
2022-12-27 13:40:00,312.6,312.72,312.44,312.57,5982.0,293.677,293.7897,293.5267,293.6488,5982.0
2022-12-27 13:50:00,312.58,312.62,311.82,311.98,10273.0,293.6582,293.6958,292.9442,293.0945,10273.0
2022-12-27 14:00:00,312.05,312.41,312.03,312.25,2651.0,293.1603,293.4985,293.1415,293.3482,2651.0
2022-12-27 14:10:00,312.28,312.39,311.92,311.94,2856.0,293.3764,293.4797,293.0382,293.057,2856.0
2022-12-27 14:20:00,311.79,312.04,311.52,311.58,2647.0,292.916,293.1509,292.6624,292.7187,2647.0
2022-12-27 14:30:00,311.6,312.03,311.56,311.94,6109.0,292.7375,293.1415,292.7,293.057,6109.0
2022-12-27 14:40:00,311.86,312.06,311.61,311.98,3575.0,292.9818,293.1697,292.7469,293.0945,3575.0
2022-12-27 14:50:00,312.07,312.22,311.96,312.19,4417.0,293.1791,293.32,293.0757,293.2918,4417.0
2022-12-27 15:00:00,312.19,312.51,312.12,312.51,6604.0,293.2918,293.5925,293.2261,293.5925,6604.0
2022-12-27 15:10:00,312.51,312.92,312.42,312.8,7071.0,293.5925,293.9776,293.5079,293.8649,7071.0
2022-12-27 15:20:00,312.73,312.98,312.64,312.9,5295.0,293.7991,294.034,293.7146,293.9588,5295.0
2022-12-27 15:30:00,312.9,313.06,312.67,312.67,13553.0,293.9588,294.1092,293.7428,293.7428,13553.0
2022-12-27 15:40:00,312.7,312.85,312.54,312.76,18838.0,293.7709,293.9119,293.6206,293.8273,18838.0
2022-12-27 15:50:00,312.83,313.06,311.8,312.21,56386.0,293.8931,294.1092,292.9254,293.3106,56386.0
2022-12-28 09:30:00,312.5,313.76,312.38,312.43,11997.0,293.5831,294.7668,293.4703,293.5173,11997.0
2022-12-28 09:40:00,312.85,313.27,312.84,313.06,4700.0,293.9119,294.3064,293.9025,294.1092,4700.0
2022-12-28 09:50:00,312.94,312.94,312.11,312.17,2284.0,293.9964,293.9964,293.2167,293.273,2284.0
2022-12-28 10:00:00,312.37,312.89,312.37,312.54,504.0,293.4609,293.9494,293.4609,293.6206,504.0
2022-12-28 10:10:00,312.29,312.56,312.23,312.3,2804.0,293.3858,293.6394,293.3294,293.3952,2804.0
2022-12-28 10:20:00,312.42,312.52,311.24,311.27,1912.0,293.5079,293.6018,292.3993,292.4275,1912.0
2022-12-28 10:30:00,311.04,311.48,311.04,311.22,7238.0,292.2114,292.6248,292.2114,292.3805,7238.0
2022-12-28 10:40:00,311.17,311.3,310.54,310.78,2674.0,292.3336,292.4557,291.7417,291.9672,2674.0
2022-12-28 10:50:00,310.78,310.78,310.05,310.06,4522.0,291.9672,291.9672,291.2814,291.2908,4522.0
2022-12-28 11:00:00,310.0,310.43,309.86,309.9,6289.0,291.2344,291.6384,291.1029,291.1404,6289.0
2022-12-28 11:10:00,309.86,310.6,309.85,310.52,5550.0,291.1029,291.7981,291.0935,291.7229,5550.0
2022-12-28 11:20:00,310.51,310.52,310.03,310.27,4596.0,291.7135,291.7229,291.2626,291.488,4596.0
2022-12-28 11:30:00,310.3,310.61,310.2,310.22,3300.0,291.5162,291.8075,291.4223,291.4411,3300.0
2022-12-28 11:40:00,310.19,310.75,310.19,310.27,6434.0,291.4129,291.939,291.4129,291.488,6434.0
2022-12-28 11:50:00,310.31,310.53,310.16,310.41,3109.0,291.5256,291.7323,291.3847,291.6196,3109.0
2022-12-28 12:00:00,310.29,310.39,309.79,309.94,2195.0,291.5068,291.6008,291.0371,291.178,2195.0
2022-12-28 12:10:00,309.96,309.96,309.76,309.87,3161.0,291.1968,291.1968,291.0089,291.1123,3161.0
2022-12-28 12:20:00,309.66,309.77,309.44,309.65,5220.0,290.915,291.0183,290.7083,290.9056,5220.0
2022-12-28 12:30:00,309.75,310.36,309.75,310.26,2700.0,290.9995,291.5726,290.9995,291.4787,2700.0
2022-12-28 12:40:00,310.22,310.67,310.22,310.58,1818.0,291.4411,291.8638,291.4411,291.7793,1818.0
2022-12-28 12:50:00,310.57,310.66,310.39,310.51,2850.0,291.7699,291.8544,291.6008,291.7135,2850.0
2022-12-28 13:00:00,310.52,311.02,310.52,310.95,4333.0,291.7229,292.1926,291.7229,292.1269,4333.0
2022-12-28 13:10:00,310.94,311.09,310.66,310.92,4190.0,292.1175,292.2584,291.8544,292.0987,4190.0
2022-12-28 13:20:00,310.87,311.37,310.87,311.11,2341.0,292.0517,292.5215,292.0517,292.2772,2341.0
2022-12-28 13:30:00,311.21,311.21,310.69,310.69,2926.0,292.3711,292.3711,291.8826,291.8826,2926.0
2022-12-28 13:40:00,310.69,310.93,310.59,310.9,3941.0,291.8826,292.1081,291.7887,292.0799,3941.0
2022-12-28 13:50:00,310.72,310.85,310.43,310.44,3474.0,291.9108,292.0329,291.6384,291.6478,3474.0
2022-12-28 14:00:00,310.65,310.66,310.28,310.29,2122.0,291.845,291.8544,291.4974,291.5068,2122.0
2022-12-28 14:10:00,310.46,310.46,310.01,310.25,3067.0,291.6665,291.6665,291.2438,291.4693,3067.0
2022-12-28 14:20:00,310.36,310.36,310.07,310.1,2112.0,291.5726,291.5726,291.3002,291.3283,2112.0
2022-12-28 14:30:00,310.18,310.6,310.15,310.42,3442.0,291.4035,291.7981,291.3753,291.629,3442.0
2022-12-28 14:40:00,310.48,311.22,310.48,311.13,3370.0,291.6853,292.3805,291.6853,292.296,3370.0
2022-12-28 14:50:00,311.02,311.09,310.68,310.69,3199.0,292.1926,292.2584,291.8732,291.8826,3199.0
2022-12-28 15:00:00,310.61,310.72,310.16,310.35,2845.0,291.8075,291.9108,291.3847,291.5632,2845.0
2022-12-28 15:10:00,310.37,310.37,309.37,309.72,4616.0,291.582,291.582,290.6425,290.9713,4616.0
2022-12-28 15:20:00,309.51,309.69,309.28,309.55,4869.0,290.7741,290.9432,290.558,290.8116,4869.0
2022-12-28 15:30:00,309.53,309.93,309.5,309.87,7247.0,290.7928,291.1686,290.7647,291.1123,7247.0
2022-12-28 15:40:00,309.88,309.88,309.38,309.79,8987.0,291.1217,291.1217,290.6519,291.0371,8987.0
2022-12-28 15:50:00,309.71,309.9,309.5,309.5,34193.0,290.9619,291.1404,290.7647,290.7647,34193.0
2022-12-29 09:30:00,311.0,311.31,310.19,311.31,14703.0,292.1739,292.4651,291.4129,292.4651,14703.0
2022-12-29 09:40:00,311.71,312.1,311.11,311.94,5927.0,292.8409,293.2073,292.2772,293.057,5927.0
2022-12-29 09:50:00,311.98,312.1,311.18,311.44,3081.0,293.0945,293.2073,292.343,292.5872,3081.0
2022-12-29 10:00:00,311.68,312.16,311.32,312.01,5907.0,292.8127,293.2636,292.4745,293.1227,5907.0
2022-12-29 10:10:00,311.7,312.57,311.7,312.21,4521.0,292.8315,293.6488,292.8315,293.3106,4521.0
2022-12-29 10:20:00,312.21,312.21,311.6,311.75,5477.0,293.3106,293.3106,292.7375,292.8785,5477.0
2022-12-29 10:30:00,312.03,312.08,311.8,312.0,5729.0,293.1415,293.1885,292.9254,293.1133,5729.0
2022-12-29 10:40:00,311.86,311.94,310.98,310.98,2150.0,292.9818,293.057,292.1551,292.1551,2150.0
2022-12-29 10:50:00,311.25,311.44,311.08,311.18,4663.0,292.4087,292.5872,292.249,292.343,4663.0
2022-12-29 11:00:00,311.28,311.28,310.84,310.84,16088.0,292.4369,292.4369,292.0235,292.0235,16088.0
2022-12-29 11:10:00,310.95,311.17,310.86,311.16,907.0,292.1269,292.3336,292.0423,292.3242,907.0
2022-12-29 11:20:00,311.06,311.29,310.37,310.5,10677.0,292.2302,292.4463,291.582,291.7041,10677.0
2022-12-29 11:30:00,310.44,311.38,310.39,311.15,9774.0,291.6478,292.5309,291.6008,292.3148,9774.0
2022-12-29 11:40:00,311.16,311.43,311.15,311.43,1016.0,292.3242,292.5778,292.3148,292.5778,1016.0
2022-12-29 11:50:00,311.55,311.67,311.36,311.38,2158.0,292.6906,292.8033,292.5121,292.5309,2158.0
2022-12-29 12:00:00,311.59,311.74,311.36,311.74,3544.0,292.7281,292.8691,292.5121,292.8691,3544.0
2022-12-29 12:10:00,311.76,311.79,311.42,311.66,5939.0,292.8879,292.916,292.5684,292.7939,5939.0
2022-12-29 12:20:00,311.64,312.02,311.64,312.0,3032.0,292.7751,293.1321,292.7751,293.1133,3032.0
2022-12-29 12:30:00,311.95,312.11,311.46,311.63,3787.0,293.0664,293.2167,292.606,292.7657,3787.0
2022-12-29 12:40:00,311.74,312.0,311.74,311.85,1386.0,292.8691,293.1133,292.8691,292.9724,1386.0
2022-12-29 12:50:00,311.77,312.07,311.76,312.07,2491.0,292.8972,293.1791,292.8879,293.1791,2491.0
2022-12-29 13:00:00,312.07,312.16,311.67,311.67,2974.0,293.1791,293.2636,292.8033,292.8033,2974.0
2022-12-29 13:10:00,311.79,311.97,311.68,311.9,3088.0,292.916,293.0851,292.8127,293.0194,3088.0
2022-12-29 13:20:00,311.86,311.99,311.43,311.63,8770.0,292.9818,293.1039,292.5778,292.7657,8770.0
2022-12-29 13:30:00,311.59,311.81,311.59,311.81,1981.0,292.7281,292.9348,292.7281,292.9348,1981.0
2022-12-29 13:40:00,311.78,312.01,311.71,311.86,2336.0,292.9066,293.1227,292.8409,292.9818,2336.0
2022-12-29 13:50:00,311.67,312.13,311.52,312.13,3460.0,292.8033,293.2355,292.6624,293.2355,3460.0
2022-12-29 14:00:00,312.38,312.46,312.21,312.24,3011.0,293.4703,293.5455,293.3106,293.3388,3011.0
2022-12-29 14:10:00,312.22,312.44,312.15,312.27,2194.0,293.32,293.5267,293.2542,293.367,2194.0
2022-12-29 14:20:00,312.25,312.3,312.02,312.02,6477.0,293.3482,293.3952,293.1321,293.1321,6477.0
2022-12-29 14:30:00,311.88,312.39,311.81,312.38,3127.0,293.0006,293.4797,292.9348,293.4703,3127.0
2022-12-29 14:40:00,312.45,312.64,312.34,312.41,4536.0,293.5361,293.7146,293.4327,293.4985,4536.0
2022-12-29 14:50:00,312.41,312.41,311.85,311.85,4134.0,293.4985,293.4985,292.9724,292.9724,4134.0
2022-12-29 15:00:00,311.89,312.03,311.58,311.7,6972.0,293.01,293.1415,292.7187,292.8315,6972.0
2022-12-29 15:10:00,311.62,311.62,311.09,311.19,7050.0,292.7563,292.7563,292.2584,292.3524,7050.0
2022-12-29 15:20:00,311.15,311.26,310.98,311.12,4266.0,292.3148,292.4181,292.1551,292.2866,4266.0
2022-12-29 15:30:00,311.17,311.27,310.96,311.0,4963.0,292.3336,292.4275,292.1363,292.1739,4963.0
2022-12-29 15:40:00,310.98,311.83,310.92,311.58,11491.0,292.1551,292.9536,292.0987,292.7187,11491.0
2022-12-29 15:50:00,311.72,311.91,311.28,311.52,37653.0,292.8503,293.0288,292.4369,292.6624,37653.0
2022-12-30 09:30:00,308.39,309.48,308.3,308.54,8897.0,291.2444,292.2738,291.1594,291.3861,8897.0
2022-12-30 09:40:00,309.49,309.5,306.39,306.39,5580.0,292.2833,292.2927,289.3556,289.3556,5580.0
2022-12-30 09:50:00,306.62,307.15,306.62,306.96,4604.0,289.5728,290.0734,289.5728,289.8939,4604.0
2022-12-30 10:00:00,306.96,307.58,306.67,306.85,11984.0,289.8939,290.4795,289.6201,289.79,11984.0
2022-12-30 10:10:00,306.92,308.21,306.89,308.21,4699.0,289.8562,291.0744,289.8278,291.0744,4699.0
2022-12-30 10:20:00,308.32,308.34,307.71,307.97,4950.0,291.1783,291.1972,290.6022,290.8478,4950.0
2022-12-30 10:30:00,307.92,307.92,307.29,307.64,3802.0,290.8006,290.8006,290.2056,290.5361,3802.0
2022-12-30 10:40:00,307.57,307.93,307.06,307.93,5277.0,290.47,290.81,289.9884,290.81,5277.0
2022-12-30 10:50:00,307.83,307.84,306.68,306.85,4787.0,290.7156,290.725,289.6295,289.79,4787.0
2022-12-30 11:00:00,306.67,307.11,306.66,306.94,2417.0,289.6201,290.0356,289.6106,289.875,2417.0
2022-12-30 11:10:00,306.9,307.16,306.24,306.32,5731.0,289.8373,290.0828,289.214,289.2895,5731.0
2022-12-30 11:20:00,306.21,306.62,305.99,306.21,4877.0,289.1856,289.5728,288.9779,289.1856,4877.0
2022-12-30 11:30:00,306.48,306.8,306.45,306.47,1785.0,289.4406,289.7428,289.4123,289.4312,1785.0
2022-12-30 11:40:00,306.32,306.32,306.02,306.02,3855.0,289.2895,289.2895,289.0062,289.0062,3855.0
2022-12-30 11:50:00,305.96,306.86,305.96,306.86,2200.0,288.9495,289.7995,288.9495,289.7995,2200.0
2022-12-30 12:00:00,306.99,307.08,306.62,306.79,6731.0,289.9223,290.0073,289.5728,289.7334,6731.0
2022-12-30 12:10:00,306.92,307.11,306.45,306.45,3437.0,289.8562,290.0356,289.4123,289.4123,3437.0
2022-12-30 12:20:00,306.53,306.77,306.52,306.56,2887.0,289.4878,289.7145,289.4784,289.5162,2887.0
2022-12-30 12:30:00,306.66,306.78,306.47,306.47,3168.0,289.6106,289.7239,289.4312,289.4312,3168.0
2022-12-30 12:40:00,306.41,306.56,306.37,306.43,1027.0,289.3745,289.5162,289.3367,289.3934,1027.0
2022-12-30 12:50:00,306.44,306.68,306.22,306.68,3098.0,289.4028,289.6295,289.1951,289.6295,3098.0
2022-12-30 13:00:00,306.68,306.77,306.56,306.56,1209.0,289.6295,289.7145,289.5162,289.5162,1209.0
2022-12-30 13:10:00,306.68,306.74,306.4,306.4,2652.0,289.6295,289.6862,289.3651,289.3651,2652.0
2022-12-30 13:20:00,306.02,306.02,305.1,305.8,3136.0,289.0062,289.0062,288.1373,288.7984,3136.0
2022-12-30 13:30:00,306.05,306.18,306.01,306.17,1943.0,289.0345,289.1573,288.9967,289.1479,1943.0
2022-12-30 13:40:00,305.93,305.94,305.59,305.59,4270.0,288.9212,288.9306,288.6001,288.6001,4270.0
2022-12-30 13:50:00,305.59,305.68,305.36,305.68,2484.0,288.6001,288.6851,288.3829,288.6851,2484.0
2022-12-30 14:00:00,305.65,305.78,305.14,305.3,2492.0,288.6568,288.7795,288.1751,288.3262,2492.0
2022-12-30 14:10:00,305.16,305.62,305.12,305.62,3444.0,288.194,288.6284,288.1562,288.6284,3444.0
2022-12-30 14:20:00,305.27,305.7,305.27,305.65,2005.0,288.2979,288.704,288.2979,288.6568,2005.0
2022-12-30 14:30:00,305.73,305.85,305.16,305.16,4230.0,288.7323,288.8456,288.194,288.194,4230.0
2022-12-30 14:40:00,305.33,305.36,304.68,305.06,6848.0,288.3546,288.3829,287.7407,288.0996,6848.0
2022-12-30 14:50:00,304.83,305.09,304.83,305.02,3477.0,287.8824,288.1279,287.8824,288.0618,3477.0
2022-12-30 15:00:00,305.17,305.79,305.13,305.79,4758.0,288.2035,288.789,288.1657,288.789,4758.0
2022-12-30 15:10:00,305.93,306.6,305.93,306.3,2921.0,288.9212,289.5539,288.9212,289.2706,2921.0
2022-12-30 15:20:00,306.44,306.45,305.97,306.1,3605.0,289.4028,289.4123,288.959,289.0817,3605.0
2022-12-30 15:30:00,306.07,307.31,306.07,307.3,7021.0,289.0534,290.2245,289.0534,290.215,7021.0
2022-12-30 15:40:00,307.31,308.32,307.18,308.29,12051.0,290.2245,291.1783,290.1017,291.15,12051.0
2022-12-30 15:50:00,308.4,308.8,307.93,308.26,37040.0,291.2539,291.6316,290.81,291.1217,37040.0
2023-01-03 09:30:00,310.06,311.78,308.24,308.51,67695.0,292.8216,294.446,291.1028,291.3578,67695.0
2023-01-03 09:40:00,308.35,308.58,306.89,307.75,8996.0,291.2067,291.4239,289.8278,290.64,8996.0
2023-01-03 09:50:00,307.7,307.9,306.11,306.14,16010.0,290.5928,290.7817,289.0912,289.1195,16010.0
2023-01-03 10:00:00,306.26,307.83,306.26,307.78,5202.0,289.2329,290.7156,289.2329,290.6683,5202.0
2023-01-03 10:10:00,307.45,307.56,306.2,306.2,7749.0,290.3567,290.4606,289.1762,289.1762,7749.0
2023-01-03 10:20:00,306.38,306.81,306.07,306.42,5784.0,289.3462,289.7523,289.0534,289.384,5784.0
2023-01-03 10:30:00,306.2,307.02,305.92,306.75,5409.0,289.1762,289.9506,288.9118,289.6956,5409.0
2023-01-03 10:40:00,306.78,307.28,306.77,307.07,5742.0,289.7239,290.1961,289.7145,289.9978,5742.0
2023-01-03 10:50:00,306.99,307.27,306.44,307.27,4745.0,289.9223,290.1867,289.4028,290.1867,4745.0
2023-01-03 11:00:00,307.68,307.9,307.33,307.33,2827.0,290.5739,290.7817,290.2434,290.2434,2827.0
2023-01-03 11:10:00,306.89,306.89,305.63,305.87,3099.0,289.8278,289.8278,288.6379,288.8645,3099.0
2023-01-03 11:20:00,305.8,306.36,305.27,305.27,8474.0,288.7984,289.3273,288.2979,288.2979,8474.0
2023-01-03 11:30:00,305.14,305.14,304.31,304.66,7791.0,288.1751,288.1751,287.3913,287.7218,7791.0
2023-01-03 11:40:00,304.66,304.66,303.89,304.2,6856.0,287.7218,287.7218,286.9946,287.2874,6856.0
2023-01-03 11:50:00,304.39,305.34,304.34,305.26,4072.0,287.4668,288.364,287.4196,288.2884,4072.0
2023-01-03 12:00:00,305.33,305.44,304.62,305.29,11740.0,288.3546,288.4584,287.684,288.3168,11740.0
2023-01-03 12:10:00,305.19,305.49,304.93,304.99,5058.0,288.2223,288.5057,287.9768,288.0335,5058.0
2023-01-03 12:20:00,305.13,305.22,304.89,304.93,4131.0,288.1657,288.2507,287.939,287.9768,4131.0
2023-01-03 12:30:00,304.88,305.82,304.88,305.71,4907.0,287.9296,288.8173,287.9296,288.7134,4907.0
2023-01-03 12:40:00,305.59,305.73,304.46,304.51,6267.0,288.6001,288.7323,287.5329,287.5801,6267.0
2023-01-03 12:50:00,304.5,304.87,304.33,304.71,3147.0,287.5707,287.9201,287.4102,287.769,3147.0
2023-01-03 13:00:00,304.66,304.98,304.51,304.92,1760.0,287.7218,288.024,287.5801,287.9674,1760.0
2023-01-03 13:10:00,304.91,305.03,304.68,304.87,4092.0,287.9579,288.0712,287.7407,287.9201,4092.0
2023-01-03 13:20:00,304.74,305.92,304.68,305.6,5635.0,287.7974,288.9118,287.7407,288.6095,5635.0
2023-01-03 13:30:00,305.67,306.2,305.63,305.85,12969.0,288.6757,289.1762,288.6379,288.8456,12969.0
2023-01-03 13:40:00,306.25,306.34,306.1,306.19,1995.0,289.2234,289.3084,289.0817,289.1667,1995.0
2023-01-03 13:50:00,306.31,306.89,306.24,306.71,6481.0,289.2801,289.8278,289.214,289.6578,6481.0
2023-01-03 14:00:00,306.8,306.8,305.76,305.92,3126.0,289.7428,289.7428,288.7606,288.9118,3126.0
2023-01-03 14:10:00,305.81,305.81,305.35,305.35,3122.0,288.8079,288.8079,288.3734,288.3734,3122.0
2023-01-03 14:20:00,305.4,305.53,305.0,305.21,3420.0,288.4207,288.5434,288.0429,288.2412,3420.0
2023-01-03 14:30:00,305.01,305.01,304.33,304.44,4210.0,288.0523,288.0523,287.4102,287.514,4210.0
2023-01-03 14:40:00,304.32,306.15,304.32,306.06,6095.0,287.4007,289.129,287.4007,289.044,6095.0
2023-01-03 14:50:00,306.04,306.16,305.77,306.16,3084.0,289.0251,289.1384,288.7701,289.1384,3084.0
2023-01-03 15:00:00,306.39,306.61,306.08,306.2,3879.0,289.3556,289.5634,289.0629,289.1762,3879.0
2023-01-03 15:10:00,306.29,306.62,306.1,306.1,10402.0,289.2612,289.5728,289.0817,289.0817,10402.0
2023-01-03 15:20:00,306.01,306.07,305.47,306.07,6094.0,288.9967,289.0534,288.4868,289.0534,6094.0
2023-01-03 15:30:00,306.15,306.69,305.97,306.44,5491.0,289.129,289.6389,288.959,289.4028,5491.0
2023-01-03 15:40:00,306.44,306.94,306.35,306.85,13801.0,289.4028,289.875,289.3178,289.79,13801.0
2023-01-03 15:50:00,307.01,307.11,306.05,306.49,69184.0,289.9412,290.0356,289.0345,289.4501,69184.0
2023-01-04 09:30:00,305.94,308.23,305.94,307.85,23522.0,288.9306,291.0933,288.9306,290.7345,23522.0
2023-01-04 09:40:00,307.71,308.17,306.05,306.05,11577.0,290.6022,291.0367,289.0345,289.0345,11577.0
2023-01-04 09:50:00,305.77,306.33,304.72,306.17,8375.0,288.7701,289.299,287.7785,289.1479,8375.0
2023-01-04 10:00:00,306.39,307.73,304.44,304.76,10970.0,289.3556,290.6211,287.514,287.8162,10970.0
2023-01-04 10:10:00,304.93,305.54,304.19,305.13,6821.0,287.9768,288.5529,287.2779,288.1657,6821.0
2023-01-04 10:20:00,304.95,305.6,304.52,305.6,12217.0,287.9957,288.6095,287.5896,288.6095,12217.0
2023-01-04 10:30:00,305.7,306.05,304.8,305.27,14546.0,288.704,289.0345,287.854,288.2979,14546.0
2023-01-04 10:40:00,305.17,305.49,304.86,305.21,9681.0,288.2035,288.5057,287.9107,288.2412,9681.0
2023-01-04 10:50:00,305.18,305.18,304.65,305.05,7350.0,288.2129,288.2129,287.7124,288.0901,7350.0
2023-01-04 11:00:00,305.05,305.1,304.0,304.69,21733.0,288.0901,288.1373,287.0985,287.7501,21733.0
2023-01-04 11:10:00,304.77,305.49,304.72,305.25,8328.0,287.8257,288.5057,287.7785,288.279,8328.0
2023-01-04 11:20:00,305.15,305.29,304.88,305.06,8618.0,288.1846,288.3168,287.9296,288.0996,8618.0
2023-01-04 11:30:00,305.13,306.86,305.13,306.66,10585.0,288.1657,289.7995,288.1657,289.6106,10585.0
2023-01-04 11:40:00,306.88,307.38,306.51,307.23,7064.0,289.8184,290.2906,289.469,290.1489,7064.0
2023-01-04 11:50:00,307.31,308.33,307.31,308.27,8644.0,290.2245,291.1878,290.2245,291.1311,8644.0
2023-01-04 12:00:00,308.31,308.41,307.53,307.66,4556.0,291.1689,291.2633,290.4322,290.555,4556.0
2023-01-04 12:10:00,307.79,307.79,307.01,307.24,4720.0,290.6778,290.6778,289.9412,290.1584,4720.0
2023-01-04 12:20:00,307.2,307.51,307.08,307.23,3580.0,290.1206,290.4134,290.0073,290.1489,3580.0
2023-01-04 12:30:00,307.21,307.78,307.18,307.43,3447.0,290.13,290.6683,290.1017,290.3378,3447.0
2023-01-04 12:40:00,307.48,307.59,307.35,307.55,3172.0,290.385,290.4889,290.2622,290.4511,3172.0
2023-01-04 12:50:00,307.63,307.64,306.78,306.84,6262.0,290.5267,290.5361,289.7239,289.7806,6262.0
2023-01-04 13:00:00,306.74,306.9,306.34,306.9,3186.0,289.6862,289.8373,289.3084,289.8373,3186.0
2023-01-04 13:10:00,306.88,307.48,306.77,307.48,5654.0,289.8184,290.385,289.7145,290.385,5654.0
2023-01-04 13:20:00,307.46,307.46,306.94,307.31,4696.0,290.3661,290.3661,289.875,290.2245,4696.0
2023-01-04 13:30:00,307.24,307.79,307.18,307.57,3625.0,290.1584,290.6778,290.1017,290.47,3625.0
2023-01-04 13:40:00,307.62,307.85,307.35,307.82,6786.0,290.5172,290.7345,290.2622,290.7061,6786.0
2023-01-04 13:50:00,307.86,307.87,306.35,306.35,9990.0,290.7439,290.7533,289.3178,289.3178,9990.0
2023-01-04 14:00:00,306.44,307.51,305.78,305.94,14138.0,289.4028,290.4134,288.7795,288.9306,14138.0
2023-01-04 14:10:00,306.1,307.1,305.67,306.99,6559.0,289.0817,290.0261,288.6757,289.9223,6559.0
2023-01-04 14:20:00,306.79,306.83,304.74,304.75,6440.0,289.7334,289.7712,287.7974,287.8068,6440.0
2023-01-04 14:30:00,304.71,305.39,304.67,305.25,5510.0,287.769,288.4112,287.7312,288.279,5510.0
2023-01-04 14:40:00,305.21,305.68,305.09,305.16,5595.0,288.2412,288.6851,288.1279,288.194,5595.0
2023-01-04 14:50:00,305.05,305.95,304.93,305.94,4453.0,288.0901,288.9401,287.9768,288.9306,4453.0
2023-01-04 15:00:00,305.96,306.39,305.66,305.67,6537.0,288.9495,289.3556,288.6662,288.6757,6537.0
2023-01-04 15:10:00,305.82,306.44,305.74,306.26,7621.0,288.8173,289.4028,288.7418,289.2329,7621.0
2023-01-04 15:20:00,306.32,306.39,305.52,305.68,17683.0,289.2895,289.3556,288.534,288.6851,17683.0
2023-01-04 15:30:00,305.69,305.73,304.5,304.83,9559.0,288.6945,288.7323,287.5707,287.8824,9559.0
2023-01-04 15:40:00,304.81,305.11,304.22,305.11,21098.0,287.8635,288.1468,287.3063,288.1468,21098.0
2023-01-04 15:50:00,305.73,306.74,305.27,306.52,57686.0,288.7323,289.6862,288.2979,289.4784,57686.0
2023-01-05 09:30:00,302.64,303.63,300.31,301.42,29185.0,285.8141,286.7491,283.6137,284.6619,29185.0
2023-01-05 09:40:00,301.08,302.88,300.92,302.49,20945.0,284.3408,286.0408,284.1897,285.6725,20945.0
2023-01-05 09:50:00,302.44,303.64,302.43,303.16,15748.0,285.6252,286.7585,285.6158,286.3052,15748.0
2023-01-05 10:00:00,303.21,304.46,302.6,304.32,8364.0,286.3524,287.5329,285.7763,287.4007,8364.0
2023-01-05 10:10:00,304.05,304.06,302.26,302.55,6778.0,287.1457,287.1552,285.4552,285.7291,6778.0
2023-01-05 10:20:00,302.66,303.05,302.37,302.8,10218.0,285.833,286.2013,285.5591,285.9652,10218.0
2023-01-05 10:30:00,302.82,303.4,302.67,303.23,8597.0,285.9841,286.5319,285.8424,286.3713,8597.0
2023-01-05 10:40:00,303.25,303.66,303.17,303.41,5099.0,286.3902,286.7774,286.3146,286.5413,5099.0
2023-01-05 10:50:00,303.49,303.63,302.56,302.75,4709.0,286.6169,286.7491,285.7386,285.918,4709.0
2023-01-05 11:00:00,302.59,303.23,302.39,302.98,4627.0,285.7669,286.3713,285.578,286.1352,4627.0
2023-01-05 11:10:00,303.13,303.56,302.87,303.45,6143.0,286.2769,286.683,286.0313,286.5791,6143.0
2023-01-05 11:20:00,303.54,303.54,302.54,302.72,18132.0,286.6641,286.6641,285.7197,285.8897,18132.0
2023-01-05 11:30:00,302.85,303.12,302.28,302.28,10161.0,286.0124,286.2674,285.4741,285.4741,10161.0
2023-01-05 11:40:00,302.18,302.94,302.18,302.71,6801.0,285.3797,286.0974,285.3797,285.8802,6801.0
2023-01-05 11:50:00,302.7,302.71,302.05,302.24,9113.0,285.8708,285.8802,285.2569,285.4364,9113.0
2023-01-05 12:00:00,302.13,302.91,302.02,302.87,7724.0,285.3325,286.0691,285.2286,286.0313,7724.0
2023-01-05 12:10:00,302.73,302.82,302.04,302.33,6135.0,285.8991,285.9841,285.2475,285.5213,6135.0
2023-01-05 12:20:00,302.36,303.18,302.15,303.18,8621.0,285.5497,286.3241,285.3514,286.3241,8621.0
2023-01-05 12:30:00,303.09,303.99,303.09,303.46,6964.0,286.2391,287.0891,286.2391,286.5885,6964.0
2023-01-05 12:40:00,303.37,303.37,302.85,303.02,12917.0,286.5035,286.5035,286.0124,286.173,12917.0
2023-01-05 12:50:00,303.02,303.17,302.42,302.53,4697.0,286.173,286.3146,285.6063,285.7102,4697.0
2023-01-05 13:00:00,302.45,302.82,302.26,302.74,6907.0,285.6347,285.9841,285.4552,285.9086,6907.0
2023-01-05 13:10:00,302.8,302.8,302.08,302.34,10859.0,285.9652,285.9652,285.2852,285.5308,10859.0
2023-01-05 13:20:00,302.39,304.06,302.39,303.65,8139.0,285.578,287.1552,285.578,286.768,8139.0
2023-01-05 13:30:00,303.63,303.71,303.23,303.4,9603.0,286.7491,286.8246,286.3713,286.5319,9603.0
2023-01-05 13:40:00,303.37,304.12,303.3,304.11,3606.0,286.5035,287.2118,286.4374,287.2024,3606.0
2023-01-05 13:50:00,304.01,304.69,303.84,304.09,14732.0,287.1079,287.7501,286.9474,287.1835,14732.0
2023-01-05 14:00:00,304.12,304.52,303.79,303.8,7707.0,287.2118,287.5896,286.9002,286.9096,7707.0
2023-01-05 14:10:00,303.87,304.12,303.67,303.93,5852.0,286.9757,287.2118,286.7868,287.0324,5852.0
2023-01-05 14:20:00,303.91,304.0,303.31,303.36,6774.0,287.0135,287.0985,286.4469,286.4941,6774.0
2023-01-05 14:30:00,303.28,303.49,302.86,303.08,8000.0,286.4185,286.6169,286.0219,286.2296,8000.0
2023-01-05 14:40:00,303.1,303.47,303.07,303.31,6897.0,286.2485,286.598,286.2202,286.4469,6897.0
2023-01-05 14:50:00,303.25,303.73,302.98,303.09,11662.0,286.3902,286.8435,286.1352,286.2391,11662.0
2023-01-05 15:00:00,302.99,303.14,302.82,303.12,5173.0,286.1447,286.2863,285.9841,286.2674,5173.0
2023-01-05 15:10:00,303.03,303.04,302.6,302.73,8637.0,286.1824,286.1919,285.7763,285.8991,8637.0
2023-01-05 15:20:00,302.65,302.75,302.29,302.44,9329.0,285.8236,285.918,285.4836,285.6252,9329.0
2023-01-05 15:30:00,302.44,303.23,302.17,303.23,17513.0,285.6252,286.3713,285.3702,286.3713,17513.0
2023-01-05 15:40:00,303.23,303.23,302.23,302.24,27320.0,286.3713,286.3713,285.4269,285.4364,27320.0
2023-01-05 15:50:00,302.24,302.7,301.81,301.9,87288.0,285.4364,285.8708,285.0303,285.1153,87288.0
2023-01-06 09:30:00,305.17,306.52,303.02,304.41,21219.0,288.2035,289.4784,286.173,287.4857,21219.0
2023-01-06 09:40:00,304.5,306.13,304.37,305.12,8618.0,287.5707,289.1101,287.4479,288.1562,8618.0
2023-01-06 09:50:00,304.9,305.63,304.75,305.0,10082.0,287.9485,288.6379,287.8068,288.0429,10082.0
2023-01-06 10:00:00,305.28,307.34,305.28,307.06,22016.0,288.3073,290.2528,288.3073,289.9884,22016.0
2023-01-06 10:10:00,307.06,307.74,306.57,306.71,7564.0,289.9884,290.6306,289.5256,289.6578,7564.0
2023-01-06 10:20:00,306.8,306.94,306.15,306.27,6956.0,289.7428,289.875,289.129,289.2423,6956.0
2023-01-06 10:30:00,306.67,308.17,306.67,308.16,6690.0,289.6201,291.0367,289.6201,291.0272,6690.0
2023-01-06 10:40:00,308.27,309.44,308.25,309.44,11668.0,291.1311,292.2361,291.1122,292.2361,11668.0
2023-01-06 10:50:00,309.67,309.99,309.49,309.49,12869.0,292.4533,292.7555,292.2833,292.2833,12869.0
2023-01-06 11:00:00,309.6,309.77,309.32,309.38,4590.0,292.3872,292.5477,292.1227,292.1794,4590.0
2023-01-06 11:10:00,309.6,309.68,309.07,309.22,3933.0,292.3872,292.4627,291.8866,292.0283,3933.0
2023-01-06 11:20:00,309.43,309.76,309.01,309.06,9803.0,292.2266,292.5383,291.83,291.8772,9803.0
2023-01-06 11:30:00,308.98,309.52,308.98,309.51,2072.0,291.8016,292.3116,291.8016,292.3022,2072.0
2023-01-06 11:40:00,309.55,309.76,309.21,309.62,5250.0,292.3399,292.5383,292.0188,292.406,5250.0
2023-01-06 11:50:00,309.68,310.74,309.67,310.26,7352.0,292.4627,293.4638,292.4533,293.0105,7352.0
2023-01-06 12:00:00,310.27,310.34,310.03,310.14,2970.0,293.0199,293.086,292.7932,292.8971,2970.0
2023-01-06 12:10:00,310.21,310.23,309.96,310.08,3098.0,292.9632,292.9821,292.7271,292.8405,3098.0
2023-01-06 12:20:00,310.12,310.24,309.22,309.49,7147.0,292.8782,292.9916,292.0283,292.2833,7147.0
2023-01-06 12:30:00,309.64,309.88,309.64,309.77,2024.0,292.4249,292.6516,292.4249,292.5477,2024.0
2023-01-06 12:40:00,309.75,309.95,309.61,309.85,3427.0,292.5288,292.7177,292.3966,292.6233,3427.0
2023-01-06 12:50:00,309.82,309.82,309.07,309.4,5834.0,292.5949,292.5949,291.8866,292.1983,5834.0
2023-01-06 13:00:00,309.49,309.74,309.37,309.74,3945.0,292.2833,292.5194,292.1699,292.5194,3945.0
2023-01-06 13:10:00,309.48,310.06,309.47,309.74,4208.0,292.2738,292.8216,292.2644,292.5194,4208.0
2023-01-06 13:20:00,309.73,310.29,309.71,310.27,6802.0,292.5099,293.0388,292.491,293.0199,6802.0
2023-01-06 13:30:00,310.27,310.69,310.14,310.69,7051.0,293.0199,293.4166,292.8971,293.4166,7051.0
2023-01-06 13:40:00,310.68,310.72,310.29,310.36,6132.0,293.4071,293.4449,293.0388,293.1049,6132.0
2023-01-06 13:50:00,310.25,310.81,310.08,310.76,8959.0,293.001,293.5299,292.8405,293.4827,8959.0
2023-01-06 14:00:00,310.84,311.04,310.63,310.82,7089.0,293.5582,293.7471,293.3599,293.5393,7089.0
2023-01-06 14:10:00,310.85,311.47,310.84,311.37,6433.0,293.5677,294.1532,293.5582,294.0587,6433.0
2023-01-06 14:20:00,311.47,311.66,311.13,311.13,6597.0,294.1532,294.3326,293.8321,293.8321,6597.0
2023-01-06 14:30:00,311.08,311.39,311.0,311.38,6610.0,293.7849,294.0776,293.7093,294.0682,6610.0
2023-01-06 14:40:00,311.32,311.66,311.21,311.3,7501.0,294.0115,294.3326,293.9076,293.9926,7501.0
2023-01-06 14:50:00,311.37,311.54,311.01,311.36,5982.0,294.0587,294.2193,293.7188,294.0493,5982.0
2023-01-06 15:00:00,311.4,311.58,311.24,311.43,6317.0,294.0871,294.2571,293.936,294.1154,6317.0
2023-01-06 15:10:00,311.45,311.6,311.0,311.06,5524.0,294.1343,294.276,293.7093,293.766,5524.0
2023-01-06 15:20:00,311.05,311.05,310.26,310.34,7631.0,293.7565,293.7565,293.0105,293.086,7631.0
2023-01-06 15:30:00,310.38,310.63,310.3,310.47,14336.0,293.1238,293.3599,293.0482,293.2088,14336.0
2023-01-06 15:40:00,310.53,310.87,310.42,310.42,15791.0,293.2655,293.5865,293.1616,293.1616,15791.0
2023-01-06 15:50:00,310.42,310.42,309.96,310.18,62741.0,293.1616,293.1616,292.7271,292.9349,62741.0
2023-01-09 09:30:00,309.89,311.15,306.03,310.12,37531.0,292.661,293.851,289.0156,292.8782,37531.0
2023-01-09 09:40:00,310.42,311.91,310.4,310.6,16120.0,293.1616,294.5687,293.1427,293.3316,16120.0
2023-01-09 09:50:00,310.79,311.18,310.22,310.69,11138.0,293.511,293.8793,292.9727,293.4166,11138.0
2023-01-09 10:00:00,310.63,312.21,310.27,312.03,8611.0,293.3599,294.852,293.0199,294.6821,8611.0
2023-01-09 10:10:00,311.79,312.16,311.31,312.09,7564.0,294.4554,294.8048,294.0021,294.7387,7564.0
2023-01-09 10:20:00,312.16,312.39,311.03,311.19,6994.0,294.8048,295.022,293.7377,293.8888,6994.0
2023-01-09 10:30:00,311.29,312.32,311.28,312.16,9506.0,293.9832,294.9559,293.9738,294.8048,9506.0
2023-01-09 10:40:00,312.05,312.36,311.73,312.12,6507.0,294.7009,294.9937,294.3987,294.7671,6507.0
2023-01-09 10:50:00,312.13,312.38,311.91,312.12,9460.0,294.7765,295.0126,294.5687,294.7671,9460.0
2023-01-09 11:00:00,312.16,313.18,312.15,312.81,5968.0,294.8048,295.7681,294.7954,295.4187,5968.0
2023-01-09 11:10:00,312.81,313.56,312.74,313.47,6084.0,295.4187,296.127,295.3526,296.042,6084.0
2023-01-09 11:20:00,313.54,314.18,313.39,313.85,11792.0,296.1081,296.7125,295.9664,296.4009,11792.0
2023-01-09 11:30:00,313.86,313.86,312.61,312.71,11292.0,296.4103,296.4103,295.2298,295.3242,11292.0
2023-01-09 11:40:00,312.7,312.96,312.61,312.84,9520.0,295.3148,295.5604,295.2298,295.447,9520.0
2023-01-09 11:50:00,312.84,313.12,312.59,313.12,4962.0,295.447,295.7115,295.2109,295.7115,4962.0
2023-01-09 12:00:00,312.87,313.23,312.75,313.15,3286.0,295.4754,295.8153,295.362,295.7398,3286.0
2023-01-09 12:10:00,313.19,313.3,312.32,312.34,7792.0,295.7776,295.8814,294.9559,294.9748,7792.0
2023-01-09 12:20:00,312.32,313.06,312.32,312.91,8567.0,294.9559,295.6548,294.9559,295.5131,8567.0
2023-01-09 12:30:00,312.97,313.63,312.91,313.63,6769.0,295.5698,296.1931,295.5131,296.1931,6769.0
2023-01-09 12:40:00,313.55,314.23,313.4,313.88,5190.0,296.1175,296.7597,295.9759,296.4292,5190.0
2023-01-09 12:50:00,314.03,314.35,313.98,314.32,5133.0,296.5709,296.8731,296.5236,296.8447,5133.0
2023-01-09 13:00:00,314.26,314.47,313.67,313.67,6312.0,296.7881,296.9864,296.2309,296.2309,6312.0
2023-01-09 13:10:00,313.69,314.15,313.49,314.09,6268.0,296.2498,296.6842,296.0609,296.6275,6268.0
2023-01-09 13:20:00,314.03,314.19,313.67,313.83,3558.0,296.5709,296.722,296.2309,296.382,3558.0
2023-01-09 13:30:00,313.73,314.01,313.23,313.5,8008.0,296.2875,296.552,295.8153,296.0703,8008.0
2023-01-09 13:40:00,313.49,313.49,312.95,312.97,3856.0,296.0609,296.0609,295.5509,295.5698,3856.0
2023-01-09 13:50:00,312.96,313.15,312.64,312.74,4710.0,295.5604,295.7398,295.2581,295.3526,4710.0
2023-01-09 14:00:00,312.89,313.36,312.37,312.61,6028.0,295.4942,295.9381,295.0032,295.2298,6028.0
2023-01-09 14:10:00,312.67,313.54,312.66,313.54,8071.0,295.2865,296.1081,295.277,296.1081,8071.0
2023-01-09 14:20:00,313.34,313.6,313.22,313.46,3454.0,295.9192,296.1648,295.8059,296.0326,3454.0
2023-01-09 14:30:00,313.28,313.4,312.98,313.06,6520.0,295.8626,295.9759,295.5792,295.6548,6520.0
2023-01-09 14:40:00,313.06,313.31,312.83,313.12,4087.0,295.6548,295.8909,295.4376,295.7115,4087.0
2023-01-09 14:50:00,313.05,313.21,312.45,312.46,4195.0,295.6453,295.7965,295.0787,295.0881,4195.0
2023-01-09 15:00:00,312.59,313.0,312.53,313.0,8311.0,295.2109,295.5981,295.1543,295.5981,8311.0
2023-01-09 15:10:00,312.88,312.92,311.8,312.38,12440.0,295.4848,295.5226,294.4648,295.0126,12440.0
2023-01-09 15:20:00,312.39,312.65,312.09,312.09,7095.0,295.022,295.2676,294.7387,294.7387,7095.0
2023-01-09 15:30:00,312.13,312.13,311.38,311.45,13438.0,294.7765,294.7765,294.0682,294.1343,13438.0
2023-01-09 15:40:00,311.38,311.84,311.31,311.79,26572.0,294.0682,294.5026,294.0021,294.4554,26572.0
2023-01-09 15:50:00,311.99,312.95,311.58,311.73,145722.0,294.6443,295.5509,294.2571,294.3987,145722.0
2023-01-10 09:30:00,309.98,311.13,309.15,310.24,23356.0,292.746,293.8321,291.9622,292.9916,23356.0
2023-01-10 09:40:00,310.23,311.28,309.94,310.91,8433.0,292.9821,293.9738,292.7083,293.6243,8433.0
2023-01-10 09:50:00,310.57,310.97,309.59,310.49,6053.0,293.3032,293.681,292.3777,293.2277,6053.0
2023-01-10 10:00:00,310.45,310.8,310.15,310.52,7926.0,293.1899,293.5204,292.9066,293.256,7926.0
2023-01-10 10:10:00,310.23,310.8,310.17,310.24,6961.0,292.9821,293.5204,292.9255,292.9916,6961.0
2023-01-10 10:20:00,310.15,310.47,309.89,310.04,7100.0,292.9066,293.2088,292.661,292.8027,7100.0
2023-01-10 10:30:00,309.95,309.95,309.4,309.5,5393.0,292.7177,292.7177,292.1983,292.2927,5393.0
2023-01-10 10:40:00,309.65,309.65,309.03,309.55,3014.0,292.4344,292.4344,291.8488,292.3399,3014.0
2023-01-10 10:50:00,309.51,310.2,309.51,310.2,3220.0,292.3022,292.9538,292.3022,292.9538,3220.0
2023-01-10 11:00:00,310.19,310.2,309.81,309.81,3311.0,292.9444,292.9538,292.5855,292.5855,3311.0
2023-01-10 11:10:00,310.0,310.67,309.89,310.67,5469.0,292.7649,293.3977,292.661,293.3977,5469.0
2023-01-10 11:20:00,310.67,310.77,309.54,309.56,6922.0,293.3977,293.4921,292.3305,292.3494,6922.0
2023-01-10 11:30:00,309.62,309.91,309.29,309.29,5550.0,292.406,292.6799,292.0944,292.0944,5550.0
2023-01-10 11:40:00,309.36,309.5,308.9,309.21,3971.0,292.1605,292.2927,291.7261,292.0188,3971.0
2023-01-10 11:50:00,309.28,309.63,309.2,309.51,3141.0,292.0849,292.4155,292.0094,292.3022,3141.0
2023-01-10 12:00:00,309.44,309.45,308.9,309.18,5977.0,292.2361,292.2455,291.7261,291.9905,5977.0
2023-01-10 12:10:00,309.31,309.41,308.44,308.44,3626.0,292.1133,292.2077,291.2916,291.2916,3626.0
2023-01-10 12:20:00,308.35,309.18,308.15,309.14,16222.0,291.2067,291.9905,291.0178,291.9527,16222.0
2023-01-10 12:30:00,309.24,309.6,308.95,309.6,12969.0,292.0472,292.3872,291.7733,292.3872,12969.0
2023-01-10 12:40:00,309.57,310.08,309.57,310.08,4368.0,292.3588,292.8405,292.3588,292.8405,4368.0
2023-01-10 12:50:00,309.86,310.4,309.83,310.35,4479.0,292.6327,293.1427,292.6044,293.0955,4479.0
2023-01-10 13:00:00,310.24,310.58,310.13,310.49,3053.0,292.9916,293.3127,292.8877,293.2277,3053.0
2023-01-10 13:10:00,310.52,310.52,310.05,310.36,3759.0,293.256,293.256,292.8121,293.1049,3759.0
2023-01-10 13:20:00,310.37,310.55,310.29,310.43,1698.0,293.1143,293.2843,293.0388,293.171,1698.0
2023-01-10 13:30:00,310.43,311.09,310.43,311.03,7557.0,293.171,293.7943,293.171,293.7377,7557.0
2023-01-10 13:40:00,311.08,311.1,310.71,310.75,4004.0,293.7849,293.8038,293.4354,293.4732,4004.0
2023-01-10 13:50:00,310.76,310.78,310.47,310.67,4917.0,293.4827,293.5016,293.2088,293.3977,4917.0
2023-01-10 14:00:00,310.69,311.26,310.68,311.25,12637.0,293.4166,293.9549,293.4071,293.9454,12637.0
2023-01-10 14:10:00,311.37,311.78,311.37,311.73,6098.0,294.0587,294.446,294.0587,294.3987,6098.0
2023-01-10 14:20:00,311.72,311.72,311.32,311.53,4913.0,294.3893,294.3893,294.0115,294.2099,4913.0
2023-01-10 14:30:00,311.57,311.95,311.57,311.66,1917.0,294.2476,294.6065,294.2476,294.3326,1917.0
2023-01-10 14:40:00,311.66,311.75,311.38,311.73,2885.0,294.3326,294.4176,294.0682,294.3987,2885.0
2023-01-10 14:50:00,311.66,311.76,311.54,311.54,3134.0,294.3326,294.4271,294.2193,294.2193,3134.0
2023-01-10 15:00:00,311.6,311.75,311.44,311.56,3876.0,294.276,294.4176,294.1249,294.2382,3876.0
2023-01-10 15:10:00,311.43,312.12,311.4,311.92,3207.0,294.1154,294.7671,294.0871,294.5782,3207.0
2023-01-10 15:20:00,311.92,311.96,311.46,311.52,7538.0,294.5782,294.6159,294.1437,294.2004,7538.0
2023-01-10 15:30:00,311.44,311.73,311.14,311.67,9628.0,294.1249,294.3987,293.8415,294.3421,9628.0
2023-01-10 15:40:00,311.61,311.73,311.16,311.7,29348.0,294.2854,294.3987,293.8604,294.3704,29348.0
2023-01-10 15:50:00,311.78,312.83,311.65,312.79,51347.0,294.446,295.4376,294.3232,295.3998,51347.0
2023-01-11 09:30:00,315.15,316.6,314.5,315.92,28040.0,297.6286,298.998,297.0147,298.3558,28040.0
2023-01-11 09:40:00,315.9,316.17,315.51,315.51,5695.0,298.3369,298.5919,297.9686,297.9686,5695.0
2023-01-11 09:50:00,315.65,315.79,314.71,315.02,11427.0,298.1008,298.233,297.2131,297.5058,11427.0
2023-01-11 10:00:00,315.11,315.48,314.64,315.22,9608.0,297.5908,297.9402,297.1469,297.6947,9608.0
2023-01-11 10:10:00,315.06,315.22,313.95,313.95,6907.0,297.5436,297.6947,296.4953,296.4953,6907.0
2023-01-11 10:20:00,313.97,314.18,313.69,313.87,5407.0,296.5142,296.7125,296.2498,296.4198,5407.0
2023-01-11 10:30:00,313.81,313.87,313.02,313.6,7807.0,296.3631,296.4198,295.617,296.1648,7807.0
2023-01-11 10:40:00,313.69,314.21,313.69,313.99,10943.0,296.2498,296.7409,296.2498,296.5331,10943.0
2023-01-11 10:50:00,313.9,314.18,313.24,313.24,8937.0,296.4481,296.7125,295.8248,295.8248,8937.0
2023-01-11 11:00:00,313.18,313.29,312.68,312.68,5398.0,295.7681,295.872,295.2959,295.2959,5398.0
2023-01-11 11:10:00,312.69,313.2,312.69,313.16,11380.0,295.3054,295.787,295.3054,295.7492,11380.0
2023-01-11 11:20:00,313.21,313.88,312.96,312.96,22643.0,295.7965,296.4292,295.5604,295.5604,22643.0
2023-01-11 11:30:00,313.1,313.12,312.16,312.32,10440.0,295.6926,295.7115,294.8048,294.9559,10440.0
2023-01-11 11:40:00,312.41,312.8,312.41,312.8,3673.0,295.0409,295.4092,295.0409,295.4092,3673.0
2023-01-11 11:50:00,312.58,313.58,312.42,313.44,16217.0,295.2015,296.1459,295.0504,296.0137,16217.0
2023-01-11 12:00:00,313.36,313.43,312.96,313.06,2283.0,295.9381,296.0042,295.5604,295.6548,2283.0
2023-01-11 12:10:00,313.11,313.53,313.06,313.19,6048.0,295.702,296.0987,295.6548,295.7776,6048.0
2023-01-11 12:20:00,313.25,313.3,313.06,313.22,4809.0,295.8342,295.8814,295.6548,295.8059,4809.0
2023-01-11 12:30:00,313.23,313.44,313.07,313.42,4855.0,295.8153,296.0137,295.6642,295.9948,4855.0
2023-01-11 12:40:00,313.46,313.46,313.26,313.34,3713.0,296.0326,296.0326,295.8437,295.9192,3713.0
2023-01-11 12:50:00,313.25,313.55,313.2,313.27,6237.0,295.8342,296.1175,295.787,295.8531,6237.0
2023-01-11 13:00:00,313.29,313.49,313.22,313.43,4746.0,295.872,296.0609,295.8059,296.0042,4746.0
2023-01-11 13:10:00,313.52,313.76,313.37,313.58,5280.0,296.0892,296.3159,295.9476,296.1459,5280.0
2023-01-11 13:20:00,313.47,314.08,313.47,314.08,4390.0,296.042,296.6181,296.042,296.6181,4390.0
2023-01-11 13:30:00,314.04,314.16,313.78,314.0,5213.0,296.5803,296.6936,296.3348,296.5425,5213.0
2023-01-11 13:40:00,314.0,314.09,313.56,313.83,4975.0,296.5425,296.6275,296.127,296.382,4975.0
2023-01-11 13:50:00,313.74,313.74,313.11,313.27,4831.0,296.297,296.297,295.702,295.8531,4831.0
2023-01-11 14:00:00,313.39,313.55,312.56,312.75,11295.0,295.9664,296.1175,295.1826,295.362,11295.0
2023-01-11 14:10:00,312.75,312.76,312.39,312.48,4170.0,295.362,295.3715,295.022,295.107,4170.0
2023-01-11 14:20:00,312.52,312.54,312.21,312.49,12975.0,295.1448,295.1637,294.852,295.1165,12975.0
2023-01-11 14:30:00,312.48,313.41,312.43,313.41,11938.0,295.107,295.9853,295.0598,295.9853,11938.0
2023-01-11 14:40:00,313.46,313.62,313.31,313.32,4267.0,296.0326,296.1837,295.8909,295.9003,4267.0
2023-01-11 14:50:00,313.26,313.26,312.8,313.04,4425.0,295.8437,295.8437,295.4092,295.6359,4425.0
2023-01-11 15:00:00,313.11,313.37,313.09,313.23,3282.0,295.702,295.9476,295.6831,295.8153,3282.0
2023-01-11 15:10:00,313.22,313.37,313.06,313.2,7835.0,295.8059,295.9476,295.6548,295.787,7835.0
2023-01-11 15:20:00,313.18,313.18,312.65,312.68,5122.0,295.7681,295.7681,295.2676,295.2959,5122.0
2023-01-11 15:30:00,312.66,312.66,312.36,312.57,3643.0,295.277,295.277,294.9937,295.192,3643.0
2023-01-11 15:40:00,312.52,313.06,312.43,313.05,16154.0,295.1448,295.6548,295.0598,295.6453,16154.0
2023-01-11 15:50:00,313.09,313.09,312.68,312.77,60141.0,295.6831,295.6831,295.2959,295.3809,60141.0
2023-01-12 09:30:00,312.77,314.01,311.04,311.45,16266.0,295.3809,296.552,293.7471,294.1343,16266.0
2023-01-12 09:40:00,311.0,311.26,309.79,309.91,11346.0,293.7093,293.9549,292.5666,292.6799,11346.0
2023-01-12 09:50:00,309.8,310.05,308.89,309.85,11033.0,292.576,292.8121,291.7166,292.6233,11033.0
2023-01-12 10:00:00,309.82,309.85,309.19,309.79,9663.0,292.5949,292.6233,292.0,292.5666,9663.0
2023-01-12 10:10:00,309.96,311.13,309.96,310.48,10593.0,292.7271,293.8321,292.7271,293.2182,10593.0
2023-01-12 10:20:00,310.62,310.97,310.43,310.82,7317.0,293.3504,293.681,293.171,293.5393,7317.0
2023-01-12 10:30:00,310.66,311.7,310.5,311.5,9653.0,293.3882,294.3704,293.2371,294.1815,9653.0
2023-01-12 10:40:00,311.5,311.54,310.35,310.98,11042.0,294.1815,294.2193,293.0955,293.6904,11042.0
2023-01-12 10:50:00,310.84,311.62,310.84,311.25,5867.0,293.5582,294.2949,293.5582,293.9454,5867.0
2023-01-12 11:00:00,310.95,311.45,310.64,311.02,7492.0,293.6621,294.1343,293.3693,293.7282,7492.0
2023-01-12 11:10:00,311.16,311.5,311.05,311.19,4102.0,293.8604,294.1815,293.7565,293.8888,4102.0
2023-01-12 11:20:00,311.13,311.4,310.86,310.97,11248.0,293.8321,294.0871,293.5771,293.681,11248.0
2023-01-12 11:30:00,310.68,310.84,309.99,310.27,9295.0,293.4071,293.5582,292.7555,293.0199,9295.0
2023-01-12 11:40:00,310.37,310.84,310.36,310.48,5358.0,293.1143,293.5582,293.1049,293.2182,5358.0
2023-01-12 11:50:00,310.45,311.44,310.45,311.4,3931.0,293.1899,294.1249,293.1899,294.0871,3931.0
2023-01-12 12:00:00,311.31,312.06,311.31,311.96,5739.0,294.0021,294.7104,294.0021,294.6159,5739.0
2023-01-12 12:10:00,312.0,312.66,311.99,312.63,4302.0,294.6537,295.277,294.6443,295.2487,4302.0
2023-01-12 12:20:00,312.63,312.95,312.59,312.93,4047.0,295.2487,295.5509,295.2109,295.532,4047.0
2023-01-12 12:30:00,312.88,312.94,312.65,312.65,3921.0,295.4848,295.5415,295.2676,295.2676,3921.0
2023-01-12 12:40:00,312.5,312.55,312.15,312.15,4390.0,295.1259,295.1731,294.7954,294.7954,4390.0
2023-01-12 12:50:00,312.15,312.42,312.15,312.32,3835.0,294.7954,295.0504,294.7954,294.9559,3835.0
2023-01-12 13:00:00,312.26,312.26,311.87,311.99,2614.0,294.8993,294.8993,294.531,294.6443,2614.0
2023-01-12 13:10:00,311.82,311.95,311.45,311.53,3532.0,294.4837,294.6065,294.1343,294.2099,3532.0
2023-01-12 13:20:00,311.49,311.58,310.16,310.41,5927.0,294.1721,294.2571,292.916,293.1521,5927.0
2023-01-12 13:30:00,310.32,311.97,310.3,311.84,5466.0,293.0671,294.6254,293.0482,294.5026,5466.0
2023-01-12 13:40:00,311.84,312.25,311.62,312.13,9640.0,294.5026,294.8898,294.2949,294.7765,9640.0
2023-01-12 13:50:00,312.25,312.5,312.02,312.23,6426.0,294.8898,295.1259,294.6726,294.8709,6426.0
2023-01-12 14:00:00,312.27,312.27,311.77,311.87,5500.0,294.9087,294.9087,294.4365,294.531,5500.0
2023-01-12 14:10:00,311.75,311.97,311.6,311.71,6174.0,294.4176,294.6254,294.276,294.3798,6174.0
2023-01-12 14:20:00,311.72,311.85,311.16,311.24,6506.0,294.3893,294.5121,293.8604,293.936,6506.0
2023-01-12 14:30:00,311.16,311.22,310.79,310.89,11330.0,293.8604,293.9171,293.511,293.6054,11330.0
2023-01-12 14:40:00,310.93,311.08,310.55,310.8,7461.0,293.6432,293.7849,293.2843,293.5204,7461.0
2023-01-12 14:50:00,310.75,311.03,310.13,310.95,11108.0,293.4732,293.7377,292.8877,293.6621,11108.0
2023-01-12 15:00:00,310.8,311.04,310.2,310.2,5028.0,293.5204,293.7471,292.9538,292.9538,5028.0
2023-01-12 15:10:00,310.22,310.29,309.8,309.8,8035.0,292.9727,293.0388,292.576,292.576,8035.0
2023-01-12 15:20:00,309.83,310.22,309.56,309.88,13736.0,292.6044,292.9727,292.3494,292.6516,13736.0
2023-01-12 15:30:00,309.88,309.93,309.61,309.88,13258.0,292.6516,292.6988,292.3966,292.6516,13258.0
2023-01-12 15:40:00,309.96,310.18,309.38,309.44,17758.0,292.7271,292.9349,292.1794,292.2361,17758.0
2023-01-12 15:50:00,309.42,310.51,309.42,310.29,104035.0,292.2172,293.2466,292.2172,293.0388,104035.0
2023-01-13 09:30:00,307.86,310.27,307.36,308.86,15372.0,290.7439,293.0199,290.2717,291.6883,15372.0
2023-01-13 09:40:00,309.45,309.5,308.05,308.81,6611.0,292.2455,292.2927,290.9233,291.6411,6611.0
2023-01-13 09:50:00,309.38,309.43,308.23,308.23,8715.0,292.1794,292.2266,291.0933,291.0933,8715.0
2023-01-13 10:00:00,307.91,309.38,307.91,309.2,8815.0,290.7911,292.1794,290.7911,292.0094,8815.0
2023-01-13 10:10:00,309.03,309.23,308.56,308.82,8394.0,291.8488,292.0377,291.405,291.6505,8394.0
2023-01-13 10:20:00,308.87,309.68,308.67,309.25,10401.0,291.6977,292.4627,291.5089,292.0566,10401.0
2023-01-13 10:30:00,309.23,309.24,308.19,308.36,13845.0,292.0377,292.0472,291.0555,291.2161,13845.0
2023-01-13 10:40:00,308.37,308.61,307.83,308.31,5924.0,291.2255,291.4522,290.7156,291.1689,5924.0
2023-01-13 10:50:00,308.31,308.32,307.07,307.75,7527.0,291.1689,291.1783,289.9978,290.64,7527.0
2023-01-13 11:00:00,307.85,308.09,307.61,308.07,7533.0,290.7345,290.9611,290.5078,290.9422,7533.0
2023-01-13 11:10:00,308.2,308.83,308.16,308.82,3919.0,291.065,291.66,291.0272,291.6505,3919.0
2023-01-13 11:20:00,308.99,309.62,308.95,309.36,3995.0,291.8111,292.406,291.7733,292.1605,3995.0
2023-01-13 11:30:00,309.37,310.25,309.37,310.25,13700.0,292.1699,293.001,292.1699,293.001,13700.0
2023-01-13 11:40:00,310.18,310.18,309.51,309.62,4948.0,292.9349,292.9349,292.3022,292.406,4948.0
2023-01-13 11:50:00,309.76,310.14,309.37,309.45,4263.0,292.5383,292.8971,292.1699,292.2455,4263.0
2023-01-13 12:00:00,309.36,309.54,309.22,309.46,2200.0,292.1605,292.3305,292.0283,292.2549,2200.0
2023-01-13 12:10:00,309.48,310.14,309.48,309.97,4894.0,292.2738,292.8971,292.2738,292.7366,4894.0
2023-01-13 12:20:00,309.96,310.1,309.66,310.1,3888.0,292.7271,292.8594,292.4438,292.8594,3888.0
2023-01-13 12:30:00,309.94,309.94,309.54,309.54,2544.0,292.7083,292.7083,292.3305,292.3305,2544.0
2023-01-13 12:40:00,309.57,309.94,309.47,309.61,4490.0,292.3588,292.7083,292.2644,292.3966,4490.0
2023-01-13 12:50:00,309.6,309.91,309.47,309.64,2738.0,292.3872,292.6799,292.2644,292.4249,2738.0
2023-01-13 13:00:00,309.91,310.06,309.84,309.84,2220.0,292.6799,292.8216,292.6138,292.6138,2220.0
2023-01-13 13:10:00,310.03,310.15,309.93,309.94,3069.0,292.7932,292.9066,292.6988,292.7083,3069.0
2023-01-13 13:20:00,309.94,310.0,309.39,309.58,5393.0,292.7083,292.7649,292.1888,292.3683,5393.0
2023-01-13 13:30:00,309.82,310.37,309.82,310.37,2360.0,292.5949,293.1143,292.5949,293.1143,2360.0
2023-01-13 13:40:00,310.42,310.77,310.37,310.63,6289.0,293.1616,293.4921,293.1143,293.3599,6289.0
2023-01-13 13:50:00,310.76,310.88,310.39,310.67,29725.0,293.4827,293.596,293.1332,293.3977,29725.0
2023-01-13 14:00:00,310.79,310.81,310.32,310.42,1717.0,293.511,293.5299,293.0671,293.1616,1717.0
2023-01-13 14:10:00,310.56,310.65,310.15,310.22,4938.0,293.2938,293.3788,292.9066,292.9727,4938.0
2023-01-13 14:20:00,310.2,310.22,309.87,310.17,7538.0,292.9538,292.9727,292.6421,292.9255,7538.0
2023-01-13 14:30:00,310.12,310.82,309.74,310.82,11639.0,292.8782,293.5393,292.5194,293.5393,11639.0
2023-01-13 14:40:00,310.76,310.76,310.12,310.68,5667.0,293.4827,293.4827,292.8782,293.4071,5667.0
2023-01-13 14:50:00,310.62,310.64,310.32,310.63,5825.0,293.3504,293.3693,293.0671,293.3599,5825.0
2023-01-13 15:00:00,310.66,311.0,310.62,310.81,4396.0,293.3882,293.7093,293.3504,293.5299,4396.0
2023-01-13 15:10:00,310.75,310.94,310.57,310.88,6958.0,293.4732,293.6527,293.3032,293.596,6958.0
2023-01-13 15:20:00,310.97,311.18,310.91,311.17,5542.0,293.681,293.8793,293.6243,293.8699,5542.0
2023-01-13 15:30:00,311.03,311.56,310.75,311.56,10893.0,293.7377,294.2382,293.4732,294.2382,10893.0
2023-01-13 15:40:00,311.5,311.64,310.57,310.76,18497.0,294.1815,294.3137,293.3032,293.4827,18497.0
2023-01-13 15:50:00,310.72,311.91,310.62,311.4,63585.0,293.4449,294.5687,293.3504,294.0871,63585.0
2023-01-17 09:30:00,312.0,312.0,309.65,310.5,34082.0,294.6537,294.6537,292.4344,293.2371,34082.0
2023-01-17 09:40:00,310.51,310.98,310.33,310.53,6989.0,293.2466,293.6904,293.0766,293.2655,6989.0
2023-01-17 09:50:00,310.52,311.0,309.75,310.04,15055.0,293.256,293.7093,292.5288,292.8027,15055.0
2023-01-17 10:00:00,310.09,311.22,309.89,310.52,15936.0,292.8499,293.9171,292.661,293.256,15936.0
2023-01-17 10:10:00,310.61,310.61,309.31,309.42,5828.0,293.341,293.341,292.1133,292.2172,5828.0
2023-01-17 10:20:00,309.42,309.58,308.98,309.24,10185.0,292.2172,292.3683,291.8016,292.0472,10185.0
2023-01-17 10:30:00,309.25,309.31,308.44,308.66,11266.0,292.0566,292.1133,291.2916,291.4994,11266.0
2023-01-17 10:40:00,308.56,308.56,307.14,307.15,15832.0,291.405,291.405,290.0639,290.0734,15832.0
2023-01-17 10:50:00,307.16,307.58,306.84,307.58,20525.0,290.0828,290.4795,289.7806,290.4795,20525.0
2023-01-17 11:00:00,307.5,307.88,307.24,307.59,7897.0,290.4039,290.7628,290.1584,290.4889,7897.0
2023-01-17 11:10:00,307.6,307.61,307.27,307.41,7723.0,290.4984,290.5078,290.1867,290.3189,7723.0
2023-01-17 11:20:00,307.48,308.68,307.48,308.39,9484.0,290.385,291.5183,290.385,291.2444,9484.0
2023-01-17 11:30:00,308.3,308.7,307.94,308.15,5613.0,291.1594,291.5372,290.8194,291.0178,5613.0
2023-01-17 11:40:00,308.17,308.42,308.0,308.28,5737.0,291.0367,291.2728,290.8761,291.1405,5737.0
2023-01-17 11:50:00,308.33,308.36,307.78,307.9,7617.0,291.1878,291.2161,290.6683,290.7817,7617.0
2023-01-17 12:00:00,308.03,309.17,308.03,309.05,7029.0,290.9044,291.9811,290.9044,291.8677,7029.0
2023-01-17 12:10:00,308.99,309.47,308.98,309.28,3005.0,291.8111,292.2644,291.8016,292.0849,3005.0
2023-01-17 12:20:00,309.21,309.43,309.04,309.07,5701.0,292.0188,292.2266,291.8583,291.8866,5701.0
2023-01-17 12:30:00,309.09,309.44,309.04,309.31,3914.0,291.9055,292.2361,291.8583,292.1133,3914.0
2023-01-17 12:40:00,309.23,309.29,309.0,309.0,3243.0,292.0377,292.0944,291.8205,291.8205,3243.0
2023-01-17 12:50:00,308.9,308.9,307.9,307.9,4543.0,291.7261,291.7261,290.7817,290.7817,4543.0
2023-01-17 13:00:00,308.14,308.31,307.84,307.84,2484.0,291.0083,291.1689,290.725,290.725,2484.0
2023-01-17 13:10:00,307.81,307.98,307.44,307.91,4526.0,290.6967,290.8572,290.3472,290.7911,4526.0
2023-01-17 13:20:00,307.91,307.91,307.22,307.29,7568.0,290.7911,290.7911,290.1395,290.2056,7568.0
2023-01-17 13:30:00,307.2,307.46,306.66,307.46,7160.0,290.1206,290.3661,289.6106,290.3661,7160.0
2023-01-17 13:40:00,307.51,307.82,307.51,307.6,6465.0,290.4134,290.7061,290.4134,290.4984,6465.0
2023-01-17 13:50:00,307.59,307.7,307.19,307.31,4357.0,290.4889,290.5928,290.1111,290.2245,4357.0
2023-01-17 14:00:00,307.34,308.0,307.28,307.93,4873.0,290.2528,290.8761,290.1961,290.81,4873.0
2023-01-17 14:10:00,307.93,307.96,306.46,306.6,10576.0,290.81,290.8383,289.4217,289.5539,10576.0
2023-01-17 14:20:00,306.67,306.69,306.28,306.59,5885.0,289.6201,289.6389,289.2517,289.5445,5885.0
2023-01-17 14:30:00,306.57,307.08,306.52,307.04,5652.0,289.5256,290.0073,289.4784,289.9695,5652.0
2023-01-17 14:40:00,306.96,307.1,306.88,306.99,7877.0,289.8939,290.0261,289.8184,289.9223,7877.0
2023-01-17 14:50:00,307.04,307.34,306.8,306.97,12986.0,289.9695,290.2528,289.7428,289.9034,12986.0
2023-01-17 15:00:00,307.0,307.56,306.96,307.46,9975.0,289.9317,290.4606,289.8939,290.3661,9975.0
2023-01-17 15:10:00,307.33,307.33,306.61,306.65,7136.0,290.2434,290.2434,289.5634,289.6012,7136.0
2023-01-17 15:20:00,306.7,306.97,306.53,306.53,7772.0,289.6484,289.9034,289.4878,289.4878,7772.0
2023-01-17 15:30:00,306.53,306.74,306.21,306.55,21621.0,289.4878,289.6862,289.1856,289.5067,21621.0
2023-01-17 15:40:00,306.55,306.94,306.04,306.15,25669.0,289.5067,289.875,289.0251,289.129,25669.0
2023-01-17 15:50:00,306.19,307.21,306.01,306.38,115530.0,289.1667,290.13,288.9967,289.3462,115530.0
2023-01-18 09:30:00,308.25,308.25,306.26,307.38,21598.0,291.1122,291.1122,289.2329,290.2906,21598.0
2023-01-18 09:40:00,307.45,307.93,306.89,307.2,4870.0,290.3567,290.81,289.8278,290.1206,4870.0
2023-01-18 09:50:00,307.44,307.58,307.11,307.56,3200.0,290.3472,290.4795,290.0356,290.4606,3200.0
2023-01-18 10:00:00,307.52,307.77,307.18,307.22,6459.0,290.4228,290.6589,290.1017,290.1395,6459.0
2023-01-18 10:10:00,307.14,307.86,306.73,306.9,5624.0,290.0639,290.7439,289.6767,289.8373,5624.0
2023-01-18 10:20:00,306.95,307.12,306.37,307.11,6565.0,289.8845,290.045,289.3367,290.0356,6565.0
2023-01-18 10:30:00,307.06,307.19,306.71,307.12,2696.0,289.9884,290.1111,289.6578,290.045,2696.0
2023-01-18 10:40:00,307.3,307.67,306.93,306.97,7884.0,290.215,290.5645,289.8656,289.9034,7884.0
2023-01-18 10:50:00,306.88,306.93,306.05,306.31,3956.0,289.8184,289.8656,289.0345,289.2801,3956.0
2023-01-18 11:00:00,306.2,306.6,305.13,305.35,5115.0,289.1762,289.5539,288.1657,288.3734,5115.0
2023-01-18 11:10:00,305.39,305.77,305.3,305.46,4574.0,288.4112,288.7701,288.3262,288.4773,4574.0
2023-01-18 11:20:00,305.38,306.19,304.86,305.33,22747.0,288.4018,289.1667,287.9107,288.3546,22747.0
2023-01-18 11:30:00,305.38,305.48,304.56,305.09,4997.0,288.4018,288.4962,287.6274,288.1279,4997.0
2023-01-18 11:40:00,304.96,305.02,304.66,304.96,3604.0,288.0051,288.0618,287.7218,288.0051,3604.0
2023-01-18 11:50:00,304.92,305.42,304.67,305.42,4394.0,287.9674,288.4396,287.7312,288.4396,4394.0
2023-01-18 12:00:00,305.41,305.62,305.24,305.62,8433.0,288.4301,288.6284,288.2696,288.6284,8433.0
2023-01-18 12:10:00,305.73,306.01,305.25,305.42,9847.0,288.7323,288.9967,288.279,288.4396,9847.0
2023-01-18 12:20:00,305.38,305.38,304.26,304.44,5069.0,288.4018,288.4018,287.344,287.514,5069.0
2023-01-18 12:30:00,304.41,305.09,304.32,305.08,1816.0,287.4857,288.1279,287.4007,288.1185,1816.0
2023-01-18 12:40:00,304.89,305.14,304.87,305.08,1533.0,287.939,288.1751,287.9201,288.1185,1533.0
2023-01-18 12:50:00,304.95,304.95,304.06,304.29,5900.0,287.9957,287.9957,287.1552,287.3724,5900.0
2023-01-18 13:00:00,304.22,304.48,303.68,303.73,5229.0,287.3063,287.5518,286.7963,286.8435,5229.0
2023-01-18 13:10:00,303.75,304.07,303.62,304.07,6670.0,286.8624,287.1646,286.7396,287.1646,6670.0
2023-01-18 13:20:00,304.0,304.64,303.96,304.32,6096.0,287.0985,287.7029,287.0607,287.4007,6096.0
2023-01-18 13:30:00,304.24,304.82,304.24,304.67,3871.0,287.3252,287.8729,287.3252,287.7312,3871.0
2023-01-18 13:40:00,304.73,305.16,304.44,304.64,6479.0,287.7879,288.194,287.514,287.7029,6479.0
2023-01-18 13:50:00,304.71,304.84,304.44,304.48,5305.0,287.769,287.8918,287.514,287.5518,5305.0
2023-01-18 14:00:00,304.56,304.65,304.24,304.44,3112.0,287.6274,287.7124,287.3252,287.514,3112.0
2023-01-18 14:10:00,304.34,304.34,303.72,303.9,5385.0,287.4196,287.4196,286.8341,287.0041,5385.0
2023-01-18 14:20:00,303.72,303.88,303.64,303.88,4621.0,286.8341,286.9852,286.7585,286.9852,4621.0
2023-01-18 14:30:00,303.88,304.1,303.44,303.49,7955.0,286.9852,287.1929,286.5696,286.6169,7955.0
2023-01-18 14:40:00,303.44,303.57,303.02,303.02,5996.0,286.5696,286.6924,286.173,286.173,5996.0
2023-01-18 14:50:00,303.02,303.02,302.78,302.9,4021.0,286.173,286.173,285.9463,286.0597,4021.0
2023-01-18 15:00:00,303.1,303.1,302.46,302.77,4634.0,286.2485,286.2485,285.6441,285.9369,4634.0
2023-01-18 15:10:00,302.76,302.91,302.45,302.6,7323.0,285.9274,286.0691,285.6347,285.7763,7323.0
2023-01-18 15:20:00,302.61,302.94,302.61,302.61,9163.0,285.7858,286.0974,285.7858,285.7858,9163.0
2023-01-18 15:30:00,302.53,302.62,302.21,302.33,10886.0,285.7102,285.7952,285.408,285.5213,10886.0
2023-01-18 15:40:00,302.34,302.47,302.05,302.29,22265.0,285.5308,285.6536,285.2569,285.4836,22265.0
2023-01-18 15:50:00,302.19,302.93,302.14,302.93,85787.0,285.3891,286.088,285.3419,286.088,85787.0
2023-01-19 09:30:00,302.59,302.89,301.22,302.78,15818.0,285.7669,286.0502,284.4731,285.9463,15818.0
2023-01-19 09:40:00,302.79,303.39,302.34,302.58,6381.0,285.9558,286.5224,285.5308,285.7574,6381.0
2023-01-19 09:50:00,302.31,302.36,301.15,301.44,6733.0,285.5025,285.5497,284.407,284.6808,6733.0
2023-01-19 10:00:00,301.16,301.41,300.47,301.29,5671.0,284.4164,284.6525,283.7648,284.5392,5671.0
2023-01-19 10:10:00,300.95,301.1,299.61,301.1,13430.0,284.2181,284.3597,282.9526,284.3597,13430.0
2023-01-19 10:20:00,300.49,300.81,300.26,300.69,4505.0,283.7836,284.0859,283.5664,283.9725,4505.0
2023-01-19 10:30:00,300.54,300.66,299.52,299.52,5335.0,283.8309,283.9442,282.8676,282.8676,5335.0
2023-01-19 10:40:00,299.65,299.75,299.39,299.47,4216.0,282.9903,283.0848,282.7448,282.8204,4216.0
2023-01-19 10:50:00,299.37,299.86,299.08,299.49,12034.0,282.7259,283.1887,282.452,282.8392,12034.0
2023-01-19 11:00:00,299.43,299.45,298.77,299.35,7717.0,282.7826,282.8015,282.1593,282.707,7717.0
2023-01-19 11:10:00,299.34,299.34,298.81,299.23,10716.0,282.6976,282.6976,282.197,282.5937,10716.0
2023-01-19 11:20:00,299.07,299.18,298.51,298.56,13762.0,282.4426,282.5465,281.9137,281.9609,13762.0
2023-01-19 11:30:00,298.5,299.21,298.19,299.21,13621.0,281.9043,282.5748,281.6115,282.5748,13621.0
2023-01-19 11:40:00,299.36,299.78,299.1,299.56,5845.0,282.7165,283.1131,282.4709,282.9054,5845.0
2023-01-19 11:50:00,299.57,299.64,299.13,299.62,6182.0,282.9148,282.9809,282.4993,282.962,6182.0
2023-01-19 12:00:00,299.52,300.11,299.52,299.69,3677.0,282.8676,283.4248,282.8676,283.0281,3677.0
2023-01-19 12:10:00,299.81,300.31,299.58,300.03,7303.0,283.1415,283.6137,282.9242,283.3492,7303.0
2023-01-19 12:20:00,299.87,299.9,299.47,299.54,4350.0,283.1981,283.2264,282.8204,282.8865,4350.0
2023-01-19 12:30:00,299.54,299.66,299.39,299.51,3516.0,282.8865,282.9998,282.7448,282.8581,3516.0
2023-01-19 12:40:00,299.44,299.44,298.86,298.93,5845.0,282.792,282.792,282.2443,282.3104,5845.0
2023-01-19 12:50:00,298.81,299.2,298.6,299.2,6230.0,282.197,282.5654,281.9987,282.5654,6230.0
2023-01-19 13:00:00,299.27,299.89,299.24,299.89,6374.0,282.6315,283.217,282.6031,283.217,6374.0
2023-01-19 13:10:00,299.81,300.36,299.69,300.25,5397.0,283.1415,283.6609,283.0281,283.557,5397.0
2023-01-19 13:20:00,300.26,300.79,300.15,300.62,8669.0,283.5664,284.067,283.4625,283.9064,8669.0
2023-01-19 13:30:00,300.68,301.0,300.62,300.75,7581.0,283.9631,284.2653,283.9064,284.0292,7581.0
2023-01-19 13:40:00,300.97,301.03,300.42,300.46,5170.0,284.237,284.2936,283.7175,283.7553,5170.0
2023-01-19 13:50:00,300.47,300.72,300.36,300.69,4681.0,283.7648,284.0009,283.6609,283.9725,4681.0
2023-01-19 14:00:00,300.62,300.62,300.17,300.27,7109.0,283.9064,283.9064,283.4814,283.5759,7109.0
2023-01-19 14:10:00,300.27,300.73,300.1,300.54,3781.0,283.5759,284.0103,283.4153,283.8309,3781.0
2023-01-19 14:20:00,300.63,301.18,300.63,300.98,5296.0,283.9159,284.4353,283.9159,284.2464,5296.0
2023-01-19 14:30:00,300.93,301.26,300.74,300.88,7867.0,284.1992,284.5108,284.0197,284.152,7867.0
2023-01-19 14:40:00,300.76,301.03,300.62,300.65,5400.0,284.0386,284.2936,283.9064,283.9347,5400.0
2023-01-19 14:50:00,300.68,300.71,300.33,300.57,19398.0,283.9631,283.9914,283.6325,283.8592,19398.0
2023-01-19 15:00:00,300.64,300.94,300.24,300.32,11678.0,283.9253,284.2086,283.5475,283.6231,11678.0
2023-01-19 15:10:00,300.33,300.39,300.12,300.36,6482.0,283.6325,283.6892,283.4342,283.6609,6482.0
2023-01-19 15:20:00,300.32,300.72,300.16,300.72,5211.0,283.6231,284.0009,283.472,284.0009,5211.0
2023-01-19 15:30:00,300.75,300.77,300.29,300.67,18193.0,284.0292,284.0481,283.5948,283.9536,18193.0
2023-01-19 15:40:00,300.74,300.97,300.3,300.51,16805.0,284.0197,284.237,283.6042,283.8025,16805.0
2023-01-19 15:50:00,300.43,300.5,299.71,299.94,82811.0,283.727,283.7931,283.047,283.2642,82811.0
2023-01-20 09:30:00,301.25,301.25,298.36,298.74,79335.0,284.5014,284.5014,281.7721,282.1309,79335.0
2023-01-20 09:40:00,298.53,299.7,298.53,299.31,8462.0,281.9326,283.0376,281.9326,282.6692,8462.0
2023-01-20 09:50:00,299.33,300.69,299.31,300.22,7567.0,282.6881,283.9725,282.6692,283.5287,7567.0
2023-01-20 10:00:00,300.42,301.57,300.39,301.26,7509.0,283.7175,284.8036,283.6892,284.5108,7509.0
2023-01-20 10:10:00,301.1,301.45,300.44,300.55,4842.0,284.3597,284.6903,283.7364,283.8403,4842.0
2023-01-20 10:20:00,300.57,301.3,300.55,301.1,5674.0,283.8592,284.5486,283.8403,284.3597,5674.0
2023-01-20 10:30:00,301.1,301.36,300.73,301.25,3695.0,284.3597,284.6053,284.0103,284.5014,3695.0
2023-01-20 10:40:00,301.27,301.53,301.2,301.51,5927.0,284.5203,284.7658,284.4542,284.7469,5927.0
2023-01-20 10:50:00,301.35,302.17,301.31,301.92,8654.0,284.5958,285.3702,284.5581,285.1341,8654.0
2023-01-20 11:00:00,301.81,302.49,301.8,302.26,7260.0,285.0303,285.6725,285.0208,285.4552,7260.0
2023-01-20 11:10:00,302.41,302.79,302.4,302.73,3209.0,285.5969,285.9558,285.5875,285.8991,3209.0
2023-01-20 11:20:00,302.66,302.7,302.2,302.68,8043.0,285.833,285.8708,285.3986,285.8519,8043.0
2023-01-20 11:30:00,302.75,303.07,302.53,302.59,5004.0,285.918,286.2202,285.7102,285.7669,5004.0
2023-01-20 11:40:00,302.55,302.7,302.28,302.65,3456.0,285.7291,285.8708,285.4741,285.8236,3456.0
2023-01-20 11:50:00,302.67,303.33,302.67,303.21,5811.0,285.8424,286.4657,285.8424,286.3524,5811.0
2023-01-20 12:00:00,303.21,303.3,302.44,302.63,7344.0,286.3524,286.4374,285.6252,285.8047,7344.0
2023-01-20 12:10:00,302.58,302.9,302.44,302.79,3724.0,285.7574,286.0597,285.6252,285.9558,3724.0
2023-01-20 12:20:00,302.7,302.7,302.22,302.23,3560.0,285.8708,285.8708,285.4175,285.4269,3560.0
2023-01-20 12:30:00,302.13,302.17,301.8,301.98,4437.0,285.3325,285.3702,285.0208,285.1908,4437.0
2023-01-20 12:40:00,301.97,302.11,301.75,301.75,4843.0,285.1814,285.3136,284.9736,284.9736,4843.0
2023-01-20 12:50:00,301.81,301.95,301.54,301.69,5384.0,285.0303,285.1625,284.7753,284.9169,5384.0
2023-01-20 13:00:00,301.85,302.15,301.7,301.84,4765.0,285.068,285.3514,284.9264,285.0586,4765.0
2023-01-20 13:10:00,301.77,302.49,301.52,302.07,4585.0,284.9925,285.6725,284.7564,285.2758,4585.0
2023-01-20 13:20:00,302.1,302.33,302.01,302.25,8394.0,285.3041,285.5213,285.2191,285.4458,8394.0
2023-01-20 13:30:00,302.33,303.24,302.33,303.12,8891.0,285.5213,286.3808,285.5213,286.2674,8891.0
2023-01-20 13:40:00,303.14,303.89,303.13,303.89,7520.0,286.2863,286.9946,286.2769,286.9946,7520.0
2023-01-20 13:50:00,303.77,303.77,303.16,303.51,6390.0,286.8813,286.8813,286.3052,286.6357,6390.0
2023-01-20 14:00:00,303.5,303.73,303.19,303.72,8946.0,286.6263,286.8435,286.3335,286.8341,8946.0
2023-01-20 14:10:00,303.83,303.97,303.7,303.7,4401.0,286.938,287.0702,286.8152,286.8152,4401.0
2023-01-20 14:20:00,303.43,303.87,303.37,303.85,10191.0,286.5602,286.9757,286.5035,286.9568,10191.0
2023-01-20 14:30:00,303.86,304.05,303.84,303.89,5785.0,286.9663,287.1457,286.9474,286.9946,5785.0
2023-01-20 14:40:00,303.9,303.98,303.43,303.49,8438.0,287.0041,287.0796,286.5602,286.6169,8438.0
2023-01-20 14:50:00,303.54,303.94,303.32,303.94,7812.0,286.6641,287.0418,286.4563,287.0418,7812.0
2023-01-20 15:00:00,304.0,304.18,303.82,303.89,8679.0,287.0985,287.2685,286.9285,286.9946,8679.0
2023-01-20 15:10:00,303.78,304.32,303.74,304.05,8691.0,286.8907,287.4007,286.853,287.1457,8691.0
2023-01-20 15:20:00,304.05,304.05,303.63,303.97,6443.0,287.1457,287.1457,286.7491,287.0702,6443.0
2023-01-20 15:30:00,304.03,304.15,303.81,304.06,12400.0,287.1268,287.2402,286.9191,287.1552,12400.0
2023-01-20 15:40:00,304.06,304.35,303.82,304.09,19778.0,287.1552,287.429,286.9285,287.1835,19778.0
2023-01-20 15:50:00,304.08,304.59,304.03,304.37,72601.0,287.1741,287.6557,287.1268,287.4479,72601.0
2023-01-23 09:30:00,303.87,304.96,302.9,302.97,12405.0,286.9757,288.0051,286.0597,286.1258,12405.0
2023-01-23 09:40:00,303.23,303.69,302.73,303.46,5059.0,286.3713,286.8057,285.8991,286.5885,5059.0
2023-01-23 09:50:00,303.57,304.15,303.0,303.54,6179.0,286.6924,287.2402,286.1541,286.6641,6179.0
2023-01-23 10:00:00,303.75,304.26,303.56,303.88,5812.0,286.8624,287.344,286.683,286.9852,5812.0
2023-01-23 10:10:00,304.01,304.86,304.01,304.86,7491.0,287.1079,287.9107,287.1079,287.9107,7491.0
2023-01-23 10:20:00,304.85,304.95,304.13,304.41,19015.0,287.9012,287.9957,287.2213,287.4857,19015.0
2023-01-23 10:30:00,304.52,304.62,303.67,303.99,4916.0,287.5896,287.684,286.7868,287.0891,4916.0
2023-01-23 10:40:00,303.98,304.23,303.59,304.11,7771.0,287.0796,287.3157,286.7113,287.2024,7771.0
2023-01-23 10:50:00,304.1,304.7,304.1,304.6,10007.0,287.1929,287.7596,287.1929,287.6651,10007.0
2023-01-23 11:00:00,304.7,306.15,304.7,306.13,8163.0,287.7596,289.129,287.7596,289.1101,8163.0
2023-01-23 11:10:00,306.1,306.93,305.85,306.93,7235.0,289.0817,289.8656,288.8456,289.8656,7235.0
2023-01-23 11:20:00,307.11,307.33,306.71,306.73,12286.0,290.0356,290.2434,289.6578,289.6767,12286.0
2023-01-23 11:30:00,306.67,306.97,306.33,306.6,5180.0,289.6201,289.9034,289.299,289.5539,5180.0
2023-01-23 11:40:00,306.49,307.14,306.37,307.13,3172.0,289.4501,290.0639,289.3367,290.0545,3172.0
2023-01-23 11:50:00,307.06,307.69,306.78,307.69,7132.0,289.9884,290.5833,289.7239,290.5833,7132.0
2023-01-23 12:00:00,307.56,307.56,306.45,306.45,5364.0,290.4606,290.4606,289.4123,289.4123,5364.0
2023-01-23 12:10:00,306.4,307.14,306.38,307.13,10138.0,289.3651,290.0639,289.3462,290.0545,10138.0
2023-01-23 12:20:00,307.07,307.73,307.07,307.55,3955.0,289.9978,290.6211,289.9978,290.4511,3955.0
2023-01-23 12:30:00,307.71,308.04,307.41,308.01,3654.0,290.6022,290.9139,290.3189,290.8856,3654.0
2023-01-23 12:40:00,307.96,308.3,307.93,308.26,3872.0,290.8383,291.1594,290.81,291.1217,3872.0
2023-01-23 12:50:00,308.11,308.55,308.08,308.45,4656.0,290.98,291.3955,290.9517,291.3011,4656.0
2023-01-23 13:00:00,308.44,308.89,308.37,308.75,5707.0,291.2916,291.7166,291.2255,291.5844,5707.0
2023-01-23 13:10:00,308.86,309.13,308.69,309.07,4248.0,291.6883,291.9433,291.5277,291.8866,4248.0
2023-01-23 13:20:00,309.18,309.18,308.75,309.0,4438.0,291.9905,291.9905,291.5844,291.8205,4438.0
2023-01-23 13:30:00,309.06,309.14,308.77,309.13,7918.0,291.8772,291.9527,291.6033,291.9433,7918.0
2023-01-23 13:40:00,309.17,309.57,309.16,309.41,5801.0,291.9811,292.3588,291.9716,292.2077,5801.0
2023-01-23 13:50:00,309.4,309.49,309.06,309.06,6580.0,292.1983,292.2833,291.8772,291.8772,6580.0
2023-01-23 14:00:00,309.06,309.06,308.2,308.61,8247.0,291.8772,291.8772,291.065,291.4522,8247.0
2023-01-23 14:10:00,308.43,308.58,308.14,308.14,9464.0,291.2822,291.4239,291.0083,291.0083,9464.0
2023-01-23 14:20:00,308.13,308.15,307.27,307.28,4629.0,290.9989,291.0178,290.1867,290.1961,4629.0
2023-01-23 14:30:00,307.37,307.84,307.22,307.32,4480.0,290.2811,290.725,290.1395,290.2339,4480.0
2023-01-23 14:40:00,307.34,307.35,306.67,306.82,4547.0,290.2528,290.2622,289.6201,289.7617,4547.0
2023-01-23 14:50:00,306.68,307.14,306.53,307.14,6318.0,289.6295,290.0639,289.4878,290.0639,6318.0
2023-01-23 15:00:00,307.0,307.27,307.0,307.09,4542.0,289.9317,290.1867,289.9317,290.0167,4542.0
2023-01-23 15:10:00,307.21,307.66,307.09,307.45,7688.0,290.13,290.555,290.0167,290.3567,7688.0
2023-01-23 15:20:00,307.35,307.71,307.21,307.47,6619.0,290.2622,290.6022,290.13,290.3756,6619.0
2023-01-23 15:30:00,307.44,307.92,307.23,307.92,10297.0,290.3472,290.8006,290.1489,290.8006,10297.0
2023-01-23 15:40:00,307.84,308.06,307.37,307.84,13112.0,290.725,290.9328,290.2811,290.725,13112.0
2023-01-23 15:50:00,307.95,308.89,307.95,308.7,86957.0,290.8289,291.7166,290.8289,291.5372,86957.0
2023-01-24 09:30:00,308.37,309.48,306.91,307.63,7741.0,291.2255,292.2738,289.8467,290.5267,7741.0
2023-01-24 09:40:00,307.75,309.17,307.43,308.62,6076.0,290.64,291.9811,290.3378,291.4616,6076.0
2023-01-24 09:50:00,308.46,308.96,307.98,308.04,8398.0,291.3105,291.7827,290.8572,290.9139,8398.0
2023-01-24 10:00:00,307.85,308.33,307.82,308.33,8992.0,290.7345,291.1878,290.7061,291.1878,8992.0
2023-01-24 10:10:00,308.17,308.74,307.92,308.36,13161.0,291.0367,291.575,290.8006,291.2161,13161.0
2023-01-24 10:20:00,308.52,309.14,308.44,308.99,6810.0,291.3672,291.9527,291.2916,291.8111,6810.0
2023-01-24 10:30:00,309.06,310.28,309.05,310.2,9755.0,291.8772,293.0294,291.8677,292.9538,9755.0
2023-01-24 10:40:00,310.2,310.41,310.14,310.22,8317.0,292.9538,293.1521,292.8971,292.9727,8317.0
2023-01-24 10:50:00,310.23,310.61,309.85,310.5,11036.0,292.9821,293.341,292.6233,293.2371,11036.0
2023-01-24 11:00:00,310.46,311.08,310.36,310.76,8900.0,293.1993,293.7849,293.1049,293.4827,8900.0
2023-01-24 11:10:00,310.85,310.86,309.85,309.85,9369.0,293.5677,293.5771,292.6233,292.6233,9369.0
2023-01-24 11:20:00,309.76,310.71,309.76,310.71,8941.0,292.5383,293.4354,292.5383,293.4354,8941.0
2023-01-24 11:30:00,310.75,310.8,310.24,310.3,5307.0,293.4732,293.5204,292.9916,293.0482,5307.0
2023-01-24 11:40:00,310.24,310.24,309.65,310.13,6191.0,292.9916,292.9916,292.4344,292.8877,6191.0
2023-01-24 11:50:00,310.33,311.0,310.33,311.0,5042.0,293.0766,293.7093,293.0766,293.7093,5042.0
2023-01-24 12:00:00,310.88,311.77,310.54,311.62,8982.0,293.596,294.4365,293.2749,294.2949,8982.0
2023-01-24 12:10:00,311.63,312.0,311.63,311.96,2714.0,294.3043,294.6537,294.3043,294.6159,2714.0
2023-01-24 12:20:00,311.86,312.28,311.7,312.21,2525.0,294.5215,294.9182,294.3704,294.852,2525.0
2023-01-24 12:30:00,312.32,312.39,311.43,311.43,6047.0,294.9559,295.022,294.1154,294.1154,6047.0
2023-01-24 12:40:00,311.56,311.56,311.15,311.48,1368.0,294.2382,294.2382,293.851,294.1626,1368.0
2023-01-24 12:50:00,311.49,311.7,311.39,311.7,2948.0,294.1721,294.3704,294.0776,294.3704,2948.0
2023-01-24 13:00:00,311.55,312.43,311.55,312.26,4617.0,294.2287,295.0598,294.2287,294.8993,4617.0
2023-01-24 13:10:00,312.43,312.69,312.31,312.69,4620.0,295.0598,295.3054,294.9465,295.3054,4620.0
2023-01-24 13:20:00,312.64,312.68,312.37,312.59,4797.0,295.2581,295.2959,295.0032,295.2109,4797.0
2023-01-24 13:30:00,312.6,312.66,311.98,312.38,3789.0,295.2204,295.277,294.6348,295.0126,3789.0
2023-01-24 13:40:00,312.52,313.14,312.52,313.14,2824.0,295.1448,295.7303,295.1448,295.7303,2824.0
2023-01-24 13:50:00,313.17,313.29,312.8,312.89,13985.0,295.7587,295.872,295.4092,295.4942,13985.0
2023-01-24 14:00:00,312.9,313.0,312.53,312.6,3471.0,295.5037,295.5981,295.1543,295.2204,3471.0
2023-01-24 14:10:00,312.82,313.16,312.82,313.15,3163.0,295.4281,295.7492,295.4281,295.7398,3163.0
2023-01-24 14:20:00,313.16,313.7,313.01,313.7,4750.0,295.7492,296.2592,295.6076,296.2592,4750.0
2023-01-24 14:30:00,313.66,313.98,313.61,313.65,6731.0,296.2214,296.5236,296.1742,296.212,6731.0
2023-01-24 14:40:00,313.5,313.84,313.42,313.57,6072.0,296.0703,296.3914,295.9948,296.1364,6072.0
2023-01-24 14:50:00,313.62,313.81,313.61,313.76,5514.0,296.1837,296.3631,296.1742,296.3159,5514.0
2023-01-24 15:00:00,313.81,313.87,313.62,313.78,5983.0,296.3631,296.4198,296.1837,296.3348,5983.0
2023-01-24 15:10:00,313.93,313.93,313.61,313.65,5165.0,296.4764,296.4764,296.1742,296.212,5165.0
2023-01-24 15:20:00,313.7,313.7,312.59,312.6,8322.0,296.2592,296.2592,295.2109,295.2204,8322.0
2023-01-24 15:30:00,312.64,312.64,312.17,312.53,11461.0,295.2581,295.2581,294.8143,295.1543,11461.0
2023-01-24 15:40:00,312.53,312.87,312.32,312.78,15875.0,295.1543,295.4754,294.9559,295.3904,15875.0
2023-01-24 15:50:00,312.76,313.76,312.76,313.35,66174.0,295.3715,296.3159,295.3715,295.9287,66174.0
2023-01-25 09:30:00,308.97,309.33,308.63,308.63,15522.0,291.7922,292.1322,291.4711,291.4711,15522.0
2023-01-25 09:40:00,308.97,310.36,308.66,309.96,3927.0,291.7922,293.1049,291.4994,292.7271,3927.0
2023-01-25 09:50:00,309.86,311.68,309.74,311.04,16747.0,292.6327,294.3515,292.5194,293.7471,16747.0
2023-01-25 10:00:00,311.06,311.96,310.99,311.57,20606.0,293.766,294.6159,293.6999,294.2476,20606.0
2023-01-25 10:10:00,311.78,312.0,311.05,311.07,9581.0,294.446,294.6537,293.7565,293.7754,9581.0
2023-01-25 10:20:00,310.94,310.94,310.28,310.35,3943.0,293.6527,293.6527,293.0294,293.0955,3943.0
2023-01-25 10:30:00,310.47,310.74,308.56,308.61,10305.0,293.2088,293.4638,291.405,291.4522,10305.0
2023-01-25 10:40:00,308.54,309.74,308.34,309.48,10897.0,291.3861,292.5194,291.1972,292.2738,10897.0
2023-01-25 10:50:00,309.24,311.48,309.21,310.83,16184.0,292.0472,294.1626,292.0188,293.5488,16184.0
2023-01-25 11:00:00,310.56,310.94,310.54,310.73,2285.0,293.2938,293.6527,293.2749,293.4543,2285.0
2023-01-25 11:10:00,310.89,311.29,310.74,311.29,3482.0,293.6054,293.9832,293.4638,293.9832,3482.0
2023-01-25 11:20:00,311.2,311.99,311.06,311.98,9635.0,293.8982,294.6443,293.766,294.6348,9635.0
2023-01-25 11:30:00,311.93,311.93,310.96,311.31,3012.0,294.5876,294.5876,293.6715,294.0021,3012.0
2023-01-25 11:40:00,311.29,311.29,311.07,311.17,1300.0,293.9832,293.9832,293.7754,293.8699,1300.0
2023-01-25 11:50:00,311.41,312.39,311.41,312.1,3928.0,294.0965,295.022,294.0965,294.7482,3928.0
2023-01-25 12:00:00,312.28,312.29,312.14,312.27,2143.0,294.9182,294.9276,294.7859,294.9087,2143.0
2023-01-25 12:10:00,312.27,312.72,312.17,312.35,4692.0,294.9087,295.3337,294.8143,294.9843,4692.0
2023-01-25 12:20:00,312.26,312.26,311.92,311.99,3947.0,294.8993,294.8993,294.5782,294.6443,3947.0
2023-01-25 12:30:00,312.15,312.33,312.07,312.28,2304.0,294.7954,294.9654,294.7198,294.9182,2304.0
2023-01-25 12:40:00,312.15,312.42,312.08,312.16,1669.0,294.7954,295.0504,294.7293,294.8048,1669.0
2023-01-25 12:50:00,312.29,312.4,312.05,312.28,3079.0,294.9276,295.0315,294.7009,294.9182,3079.0
2023-01-25 13:00:00,312.39,312.74,312.39,312.42,2253.0,295.022,295.3526,295.022,295.0504,2253.0
2023-01-25 13:10:00,312.64,313.13,312.64,313.1,4362.0,295.2581,295.7209,295.2581,295.6926,4362.0
2023-01-25 13:20:00,313.15,313.15,312.81,312.88,3083.0,295.7398,295.7398,295.4187,295.4848,3083.0
2023-01-25 13:30:00,312.76,312.97,312.68,312.8,1207.0,295.3715,295.5698,295.2959,295.4092,1207.0
2023-01-25 13:40:00,312.63,312.74,312.32,312.65,3229.0,295.2487,295.3526,294.9559,295.2676,3229.0
2023-01-25 13:50:00,312.57,312.63,312.32,312.57,2226.0,295.192,295.2487,294.9559,295.192,2226.0
2023-01-25 14:00:00,312.56,312.7,312.41,312.64,4141.0,295.1826,295.3148,295.0409,295.2581,4141.0
2023-01-25 14:10:00,312.56,312.91,312.56,312.81,4098.0,295.1826,295.5131,295.1826,295.4187,4098.0
2023-01-25 14:20:00,312.7,312.7,311.4,311.62,5472.0,295.3148,295.3148,294.0871,294.2949,5472.0
2023-01-25 14:30:00,311.71,311.87,311.33,311.55,6921.0,294.3798,294.531,294.021,294.2287,6921.0
2023-01-25 14:40:00,311.55,311.87,311.29,311.3,3803.0,294.2287,294.531,293.9832,293.9926,3803.0
2023-01-25 14:50:00,311.36,311.76,311.27,311.68,3921.0,294.0493,294.4271,293.9643,294.3515,3921.0
2023-01-25 15:00:00,311.77,312.29,311.73,312.05,6596.0,294.4365,294.9276,294.3987,294.7009,6596.0
2023-01-25 15:10:00,312.15,312.29,311.7,311.91,3949.0,294.7954,294.9276,294.3704,294.5687,3949.0
2023-01-25 15:20:00,311.79,311.93,311.72,311.82,2777.0,294.4554,294.5876,294.3893,294.4837,2777.0
2023-01-25 15:30:00,311.96,312.67,311.96,312.42,9299.0,294.6159,295.2865,294.6159,295.0504,9299.0
2023-01-25 15:40:00,312.42,312.59,312.14,312.53,12815.0,295.0504,295.2109,294.7859,295.1543,12815.0
2023-01-25 15:50:00,312.42,312.42,311.47,312.22,38037.0,295.0504,295.0504,294.1532,294.8615,38037.0
2023-01-26 09:30:00,311.44,313.21,310.89,313.09,17506.0,294.1249,295.7965,293.6054,295.6831,17506.0
2023-01-26 09:40:00,312.86,313.04,311.3,311.35,8691.0,295.4659,295.6359,293.9926,294.0399,8691.0
2023-01-26 09:50:00,311.35,311.42,310.0,310.38,7542.0,294.0399,294.106,292.7649,293.1238,7542.0
2023-01-26 10:00:00,310.68,311.49,310.35,311.31,7583.0,293.4071,294.1721,293.0955,294.0021,7583.0
2023-01-26 10:10:00,311.15,312.97,311.15,312.62,8982.0,293.851,295.5698,293.851,295.2393,8982.0
2023-01-26 10:20:00,312.68,313.57,312.43,313.57,5715.0,295.2959,296.1364,295.0598,296.1364,5715.0
2023-01-26 10:30:00,313.61,313.69,313.01,313.18,6276.0,296.1742,296.2498,295.6076,295.7681,6276.0
2023-01-26 10:40:00,313.29,313.74,313.28,313.74,3983.0,295.872,296.297,295.8626,296.297,3983.0
2023-01-26 10:50:00,313.64,313.64,312.72,313.13,4547.0,296.2025,296.2025,295.3337,295.7209,4547.0
2023-01-26 11:00:00,313.12,313.74,313.11,313.71,4402.0,295.7115,296.297,295.702,296.2687,4402.0
2023-01-26 11:10:00,313.77,314.67,313.75,314.67,10520.0,296.3253,297.1753,296.3064,297.1753,10520.0
2023-01-26 11:20:00,314.7,314.81,313.94,314.81,10484.0,297.2036,297.3075,296.4859,297.3075,10484.0
2023-01-26 11:30:00,314.79,315.36,313.96,314.08,16017.0,297.2886,297.8269,296.5048,296.6181,16017.0
2023-01-26 11:40:00,314.09,314.9,313.79,314.71,5969.0,296.6275,297.3925,296.3442,297.2131,5969.0
2023-01-26 11:50:00,314.93,315.21,314.73,315.15,6946.0,297.4208,297.6853,297.2319,297.6286,6946.0
2023-01-26 12:00:00,315.22,315.63,315.16,315.55,4289.0,297.6947,298.0819,297.638,298.0064,4289.0
2023-01-26 12:10:00,315.64,315.85,315.33,315.33,2132.0,298.0914,298.2897,297.7986,297.7986,2132.0
2023-01-26 12:20:00,315.44,315.44,314.89,315.15,3633.0,297.9025,297.9025,297.383,297.6286,3633.0
2023-01-26 12:30:00,315.13,315.37,315.0,315.33,8799.0,297.6097,297.8364,297.4869,297.7986,8799.0
2023-01-26 12:40:00,315.4,315.45,314.84,314.98,5777.0,297.8647,297.9119,297.3358,297.468,5777.0
2023-01-26 12:50:00,315.01,315.41,314.9,314.91,1830.0,297.4964,297.8741,297.3925,297.4019,1830.0
2023-01-26 13:00:00,314.81,315.81,314.74,315.39,8936.0,297.3075,298.2519,297.2414,297.8552,8936.0
2023-01-26 13:10:00,315.77,316.25,315.63,316.25,9444.0,298.2141,298.6674,298.0819,298.6674,9444.0
2023-01-26 13:20:00,316.22,316.73,316.04,316.04,7147.0,298.6391,299.1207,298.4691,298.4691,7147.0
2023-01-26 13:30:00,316.18,316.55,316.18,316.55,2401.0,298.6013,298.9508,298.6013,298.9508,2401.0
2023-01-26 13:40:00,316.63,316.81,316.59,316.7,3500.0,299.0263,299.1963,298.9885,299.0924,3500.0
2023-01-26 13:50:00,316.67,316.68,315.99,316.21,4728.0,299.0641,299.0735,298.4219,298.6297,4728.0
2023-01-26 14:00:00,316.08,316.1,315.57,315.72,3233.0,298.5069,298.5258,298.0252,298.1669,3233.0
2023-01-26 14:10:00,315.73,315.8,315.18,315.4,3485.0,298.1763,298.2425,297.6569,297.8647,3485.0
2023-01-26 14:20:00,315.42,315.87,315.18,315.39,3675.0,297.8836,298.3086,297.6569,297.8552,3675.0
2023-01-26 14:30:00,315.59,315.99,315.34,315.99,4687.0,298.0441,298.4219,297.808,298.4219,4687.0
2023-01-26 14:40:00,315.94,316.28,315.86,315.96,2745.0,298.3747,298.6958,298.2991,298.3936,2745.0
2023-01-26 14:50:00,315.79,315.9,315.68,315.78,5350.0,298.233,298.3369,298.1291,298.2236,5350.0
2023-01-26 15:00:00,315.88,316.2,315.45,315.57,5246.0,298.318,298.6202,297.9119,298.0252,5246.0
2023-01-26 15:10:00,315.61,315.89,315.57,315.78,4775.0,298.063,298.3275,298.0252,298.2236,4775.0
2023-01-26 15:20:00,315.68,315.97,315.28,315.81,5508.0,298.1291,298.403,297.7514,298.2519,5508.0
2023-01-26 15:30:00,315.68,316.13,315.56,315.79,10792.0,298.1291,298.5541,298.0158,298.233,10792.0
2023-01-26 15:40:00,315.7,316.57,315.68,316.5,14562.0,298.148,298.9696,298.1291,298.9035,14562.0
2023-01-26 15:50:00,316.56,316.9,316.19,316.61,55787.0,298.9602,299.2813,298.6108,299.0074,55787.0
2023-01-27 09:30:00,314.06,314.06,312.01,313.0,20560.0,296.5992,296.5992,294.6632,295.5981,20560.0
2023-01-27 09:40:00,312.63,315.63,312.17,315.63,11201.0,295.2487,298.0819,294.8143,298.0819,11201.0
2023-01-27 09:50:00,315.51,315.82,315.16,315.6,5684.0,297.9686,298.2613,297.638,298.0536,5684.0
2023-01-27 10:00:00,315.86,316.4,315.62,316.03,6864.0,298.2991,298.8091,298.0725,298.4597,6864.0
2023-01-27 10:10:00,316.02,316.26,314.52,314.55,11255.0,298.4502,298.6769,297.0336,297.062,11255.0
2023-01-27 10:20:00,314.56,314.57,313.41,314.13,23136.0,297.0714,297.0808,295.9853,296.6653,23136.0
2023-01-27 10:30:00,314.13,314.41,313.64,313.64,9836.0,296.6653,296.9297,296.2025,296.2025,9836.0
2023-01-27 10:40:00,313.63,313.63,312.43,312.43,11784.0,296.1931,296.1931,295.0598,295.0598,11784.0
2023-01-27 10:50:00,312.5,313.26,312.14,313.14,9419.0,295.1259,295.8437,294.7859,295.7303,9419.0
2023-01-27 11:00:00,313.01,313.13,312.61,312.61,3657.0,295.6076,295.7209,295.2298,295.2298,3657.0
2023-01-27 11:10:00,312.5,313.03,312.29,312.91,6263.0,295.1259,295.6265,294.9276,295.5131,6263.0
2023-01-27 11:20:00,313.0,313.16,312.6,312.66,7215.0,295.5981,295.7492,295.2204,295.277,7215.0
2023-01-27 11:30:00,312.71,313.81,312.67,313.67,6395.0,295.3242,296.3631,295.2865,296.2309,6395.0
2023-01-27 11:40:00,313.65,314.17,313.59,313.72,8917.0,296.212,296.7031,296.1553,296.2781,8917.0
2023-01-27 11:50:00,313.74,314.04,313.63,313.94,4608.0,296.297,296.5803,296.1931,296.4859,4608.0
2023-01-27 12:00:00,313.96,314.09,313.63,313.95,5483.0,296.5048,296.6275,296.1931,296.4953,5483.0
2023-01-27 12:10:00,313.93,314.56,313.91,314.48,3165.0,296.4764,297.0714,296.4575,296.9958,3165.0
2023-01-27 12:20:00,314.49,314.49,313.97,314.0,7180.0,297.0053,297.0053,296.5142,296.5425,7180.0
2023-01-27 12:30:00,313.99,314.57,313.78,314.4,5878.0,296.5331,297.0808,296.3348,296.9203,5878.0
2023-01-27 12:40:00,314.44,314.79,314.3,314.77,5972.0,296.9581,297.2886,296.8259,297.2697,5972.0
2023-01-27 12:50:00,314.75,314.84,314.43,314.57,6457.0,297.2508,297.3358,296.9486,297.0808,6457.0
2023-01-27 13:00:00,314.65,314.72,314.11,314.22,7336.0,297.1564,297.2225,296.6464,296.7503,7336.0
2023-01-27 13:10:00,314.19,314.19,313.82,314.0,5102.0,296.722,296.722,296.3725,296.5425,5102.0
2023-01-27 13:20:00,314.0,314.14,313.83,314.14,4811.0,296.5425,296.6747,296.382,296.6747,4811.0
2023-01-27 13:30:00,314.1,314.46,314.06,314.42,2525.0,296.637,296.977,296.5992,296.9392,2525.0
2023-01-27 13:40:00,314.42,314.42,313.96,314.19,7325.0,296.9392,296.9392,296.5048,296.722,7325.0
2023-01-27 13:50:00,314.13,314.13,313.66,313.99,4505.0,296.6653,296.6653,296.2214,296.5331,4505.0
2023-01-27 14:00:00,314.1,314.54,314.1,314.49,5351.0,296.637,297.0525,296.637,297.0053,5351.0
2023-01-27 14:10:00,314.5,315.11,314.49,315.11,8350.0,297.0147,297.5908,297.0053,297.5908,8350.0
2023-01-27 14:20:00,315.13,315.13,314.73,314.75,7460.0,297.6097,297.6097,297.2319,297.2508,7460.0
2023-01-27 14:30:00,314.85,315.14,314.71,315.14,4611.0,297.3453,297.6191,297.2131,297.6191,4611.0
2023-01-27 14:40:00,315.05,315.37,314.93,315.37,7053.0,297.5342,297.8364,297.4208,297.8364,7053.0
2023-01-27 14:50:00,315.29,315.34,314.97,315.06,9585.0,297.7608,297.808,297.4586,297.5436,9585.0
2023-01-27 15:00:00,315.06,315.38,314.87,315.3,5292.0,297.5436,297.8458,297.3642,297.7703,5292.0
2023-01-27 15:10:00,315.29,315.29,314.83,314.98,7756.0,297.7608,297.7608,297.3264,297.468,7756.0
2023-01-27 15:20:00,315.08,315.08,314.44,314.74,10394.0,297.5625,297.5625,296.9581,297.2414,10394.0
2023-01-27 15:30:00,314.79,315.58,314.54,315.19,23409.0,297.2886,298.0347,297.0525,297.6664,23409.0
2023-01-27 15:40:00,315.19,315.26,314.32,314.72,19485.0,297.6664,297.7325,296.8447,297.2225,19485.0
2023-01-27 15:50:00,314.74,314.94,314.04,314.1,74654.0,297.2414,297.4303,296.5803,296.637,74654.0
2023-01-30 09:30:00,313.56,316.4,313.56,316.4,10198.0,296.127,298.8091,296.127,298.8091,10198.0
2023-01-30 09:40:00,316.56,317.84,316.27,317.48,17339.0,298.9602,300.169,298.6863,299.8291,17339.0
2023-01-30 09:50:00,317.62,317.85,316.87,317.74,11256.0,299.9613,300.1785,299.253,300.0746,11256.0
2023-01-30 10:00:00,317.83,318.14,317.55,317.94,5348.0,300.1596,300.4524,299.8952,300.2635,5348.0
2023-01-30 10:10:00,318.01,318.08,316.16,316.45,7143.0,300.3296,300.3957,298.5824,298.8563,7143.0
2023-01-30 10:20:00,316.45,316.53,315.3,315.94,5795.0,298.8563,298.9319,297.7703,298.3747,5795.0
2023-01-30 10:30:00,315.89,315.89,315.17,315.73,7057.0,298.3275,298.3275,297.6475,298.1763,7057.0
2023-01-30 10:40:00,315.47,315.64,314.93,315.22,4779.0,297.9308,298.0914,297.4208,297.6947,4779.0
2023-01-30 10:50:00,315.23,315.54,314.91,315.12,4352.0,297.7041,297.9969,297.4019,297.6003,4352.0
2023-01-30 11:00:00,315.06,315.31,314.97,315.09,4975.0,297.5436,297.7797,297.4586,297.5719,4975.0
2023-01-30 11:10:00,315.04,315.78,314.99,315.57,5195.0,297.5247,298.2236,297.4775,298.0252,5195.0
2023-01-30 11:20:00,315.49,315.5,314.82,315.04,6126.0,297.9497,297.9591,297.3169,297.5247,6126.0
2023-01-30 11:30:00,315.1,315.82,315.08,315.82,5599.0,297.5814,298.2613,297.5625,298.2613,5599.0
2023-01-30 11:40:00,315.9,316.04,315.46,315.77,7702.0,298.3369,298.4691,297.9214,298.2141,7702.0
2023-01-30 11:50:00,315.75,315.87,315.26,315.56,5300.0,298.1952,298.3086,297.7325,298.0158,5300.0
2023-01-30 12:00:00,315.51,315.68,315.41,315.41,2334.0,297.9686,298.1291,297.8741,297.8741,2334.0
2023-01-30 12:10:00,315.46,315.75,315.23,315.41,4611.0,297.9214,298.1952,297.7041,297.8741,4611.0
2023-01-30 12:20:00,315.27,315.31,314.97,315.31,6092.0,297.7419,297.7797,297.4586,297.7797,6092.0
2023-01-30 12:30:00,315.39,315.43,314.87,314.97,11597.0,297.8552,297.893,297.3642,297.4586,11597.0
2023-01-30 12:40:00,315.05,315.2,314.35,314.95,8440.0,297.5342,297.6758,296.8731,297.4397,8440.0
2023-01-30 12:50:00,314.85,315.0,314.61,314.87,20566.0,297.3453,297.4869,297.1186,297.3642,20566.0
2023-01-30 13:00:00,314.82,314.95,314.03,314.57,6589.0,297.3169,297.4397,296.5709,297.0808,6589.0
2023-01-30 13:10:00,314.55,315.26,314.5,315.14,4234.0,297.062,297.7325,297.0147,297.6191,4234.0
2023-01-30 13:20:00,315.12,315.3,314.98,315.05,4445.0,297.6003,297.7703,297.468,297.5342,4445.0
2023-01-30 13:30:00,315.16,315.57,314.85,315.5,9168.0,297.638,298.0252,297.3453,297.9591,9168.0
2023-01-30 13:40:00,315.46,315.46,314.99,315.1,6283.0,297.9214,297.9214,297.4775,297.5814,6283.0
2023-01-30 13:50:00,315.42,315.42,314.98,315.16,6219.0,297.8836,297.8836,297.468,297.638,6219.0
2023-01-30 14:00:00,315.09,315.21,314.64,314.77,7249.0,297.5719,297.6853,297.1469,297.2697,7249.0
2023-01-30 14:10:00,314.87,315.11,314.41,314.55,20351.0,297.3642,297.5908,296.9297,297.062,20351.0
2023-01-30 14:20:00,314.59,314.77,314.05,314.11,5755.0,297.0997,297.2697,296.5897,296.6464,5755.0
2023-01-30 14:30:00,314.11,314.25,313.74,313.88,6010.0,296.6464,296.7786,296.297,296.4292,6010.0
2023-01-30 14:40:00,313.81,314.02,313.68,313.84,4531.0,296.3631,296.5614,296.2403,296.3914,4531.0
2023-01-30 14:50:00,313.84,313.86,313.37,313.48,6985.0,296.3914,296.4103,295.9476,296.0514,6985.0
2023-01-30 15:00:00,313.52,313.85,313.42,313.58,6624.0,296.0892,296.4009,295.9948,296.1459,6624.0
2023-01-30 15:10:00,313.5,314.09,313.5,314.04,5614.0,296.0703,296.6275,296.0703,296.5803,5614.0
2023-01-30 15:20:00,314.17,314.35,313.91,314.16,11275.0,296.7031,296.8731,296.4575,296.6936,11275.0
2023-01-30 15:30:00,314.08,314.8,314.07,314.64,12078.0,296.6181,297.2981,296.6086,297.1469,12078.0
2023-01-30 15:40:00,314.59,314.59,313.91,314.13,21917.0,297.0997,297.0997,296.4575,296.6653,21917.0
2023-01-30 15:50:00,314.27,314.54,313.57,313.89,68037.0,296.7975,297.0525,296.1364,296.4386,68037.0
2023-01-31 09:30:00,314.92,315.67,314.51,314.9,14125.0,297.4114,298.1197,297.0242,297.3925,14125.0
2023-01-31 09:40:00,314.9,315.49,314.7,315.27,3876.0,297.3925,297.9497,297.2036,297.7419,3876.0
2023-01-31 09:50:00,315.16,315.24,314.69,314.87,7392.0,297.638,297.7136,297.1942,297.3642,7392.0
2023-01-31 10:00:00,314.89,315.03,314.29,314.3,5669.0,297.383,297.5153,296.8164,296.8259,5669.0
2023-01-31 10:10:00,314.21,315.27,314.16,315.21,13074.0,296.7409,297.7419,296.6936,297.6853,13074.0
2023-01-31 10:20:00,315.28,315.35,314.68,315.19,8336.0,297.7514,297.8175,297.1847,297.6664,8336.0
2023-01-31 10:30:00,315.48,316.3,315.48,316.17,5081.0,297.9402,298.7147,297.9402,298.5919,5081.0
2023-01-31 10:40:00,316.18,316.72,316.09,316.44,5476.0,298.6013,299.1113,298.5163,298.8469,5476.0
2023-01-31 10:50:00,316.57,316.78,316.34,316.64,4792.0,298.9696,299.168,298.7524,299.0358,4792.0
2023-01-31 11:00:00,316.71,317.38,316.71,317.12,4492.0,299.1019,299.7346,299.1019,299.4891,4492.0
2023-01-31 11:10:00,317.2,317.26,317.04,317.11,6796.0,299.5646,299.6213,299.4135,299.4796,6796.0
2023-01-31 11:20:00,317.19,317.87,317.04,317.79,8016.0,299.5552,300.1974,299.4135,300.1218,8016.0
2023-01-31 11:30:00,317.64,317.96,317.0,317.88,11234.0,299.9802,300.2824,299.3757,300.2068,11234.0
2023-01-31 11:40:00,317.87,318.25,317.64,317.64,9415.0,300.1974,300.5562,299.9802,299.9802,9415.0
2023-01-31 11:50:00,317.44,317.97,317.44,317.78,9828.0,299.7913,300.2918,299.7913,300.1124,9828.0
2023-01-31 12:00:00,317.77,317.77,317.18,317.47,4176.0,300.1029,300.1029,299.5457,299.8196,4176.0
2023-01-31 12:10:00,317.48,317.48,316.68,316.91,5550.0,299.8291,299.8291,299.0735,299.2907,5550.0
2023-01-31 12:20:00,316.78,317.36,316.71,317.36,4300.0,299.168,299.7157,299.1019,299.7157,4300.0
2023-01-31 12:30:00,317.31,317.92,317.28,317.69,4182.0,299.6685,300.2446,299.6402,300.0274,4182.0
2023-01-31 12:40:00,317.62,318.06,317.61,317.86,3834.0,299.9613,300.3768,299.9518,300.1879,3834.0
2023-01-31 12:50:00,317.85,318.03,317.68,317.96,13200.0,300.1785,300.3485,300.0179,300.2824,13200.0
2023-01-31 13:00:00,317.93,318.4,317.93,318.28,5818.0,300.254,300.6979,300.254,300.5846,5818.0
2023-01-31 13:10:00,318.2,318.61,318.13,318.52,5389.0,300.509,300.8962,300.4429,300.8112,5389.0
2023-01-31 13:20:00,318.42,318.71,318.19,318.71,6726.0,300.7168,300.9907,300.4996,300.9907,6726.0
2023-01-31 13:30:00,318.55,318.9,318.54,318.69,5243.0,300.8396,301.1701,300.8301,300.9718,5243.0
2023-01-31 13:40:00,318.73,319.05,318.73,318.91,7223.0,301.0096,301.3118,301.0096,301.1795,7223.0
2023-01-31 13:50:00,318.98,319.36,318.86,319.17,10600.0,301.2457,301.6045,301.1323,301.4251,10600.0
2023-01-31 14:00:00,319.36,319.89,319.36,319.87,7575.0,301.6045,302.1051,301.6045,302.0862,7575.0
2023-01-31 14:10:00,319.88,319.99,318.74,318.75,18128.0,302.0956,302.1995,301.019,301.0284,18128.0
2023-01-31 14:20:00,318.7,319.2,318.7,319.09,17480.0,300.9812,301.4534,300.9812,301.3495,17480.0
2023-01-31 14:30:00,319.09,319.32,318.7,319.11,12065.0,301.3495,301.5668,300.9812,301.3684,12065.0
2023-01-31 14:40:00,319.11,319.4,319.06,319.12,11571.0,301.3684,301.6423,301.3212,301.3779,11571.0
2023-01-31 14:50:00,319.23,319.5,318.99,319.09,6633.0,301.4818,301.7367,301.2551,301.3495,6633.0
2023-01-31 15:00:00,319.15,319.57,319.14,319.41,7567.0,301.4062,301.8029,301.3968,301.6517,7567.0
2023-01-31 15:10:00,319.51,319.51,318.31,318.71,21615.0,301.7462,301.7462,300.6129,300.9907,21615.0
2023-01-31 15:20:00,318.86,318.86,318.35,318.63,15364.0,301.1323,301.1323,300.6507,300.9151,15364.0
2023-01-31 15:30:00,318.61,319.23,318.61,319.16,26568.0,300.8962,301.4818,300.8962,301.4156,26568.0
2023-01-31 15:40:00,319.15,320.38,319.15,320.06,55669.0,301.4062,302.5678,301.4062,302.2656,55669.0
2023-01-31 15:50:00,320.61,320.9,320.05,320.67,170846.0,302.785,303.0589,302.2562,302.8417,170846.0
2023-02-01 09:30:00,319.11,319.93,318.36,319.49,28434.0,301.3684,302.1428,300.6601,301.7273,28434.0
2023-02-01 09:40:00,319.47,319.5,318.63,319.01,7507.0,301.7084,301.7367,300.9151,301.274,7507.0
2023-02-01 09:50:00,318.94,319.11,317.39,317.96,10719.0,301.2079,301.3684,299.7441,300.2824,10719.0
2023-02-01 10:00:00,318.0,318.13,317.13,317.46,12934.0,300.3201,300.4429,299.4985,299.8102,12934.0
2023-02-01 10:10:00,317.56,317.58,316.83,317.01,9270.0,299.9046,299.9235,299.2152,299.3852,9270.0
2023-02-01 10:20:00,317.03,317.55,316.96,317.52,8063.0,299.4041,299.8952,299.338,299.8668,8063.0
2023-02-01 10:30:00,317.59,317.63,317.14,317.35,12437.0,299.9329,299.9707,299.508,299.7063,12437.0
2023-02-01 10:40:00,317.44,318.19,317.44,317.88,11284.0,299.7913,300.4996,299.7913,300.2068,11284.0
2023-02-01 10:50:00,317.88,318.12,316.73,317.16,10437.0,300.2068,300.4335,299.1207,299.5268,10437.0
2023-02-01 11:00:00,317.43,317.86,316.9,316.97,9334.0,299.7818,300.1879,299.2813,299.3474,9334.0
2023-02-01 11:10:00,317.13,317.92,317.13,317.13,9510.0,299.4985,300.2446,299.4985,299.4985,9510.0
2023-02-01 11:20:00,317.31,317.77,317.1,317.61,15665.0,299.6685,300.1029,299.4702,299.9518,15665.0
2023-02-01 11:30:00,317.69,317.69,317.01,317.52,16014.0,300.0274,300.0274,299.3852,299.8668,16014.0
2023-02-01 11:40:00,317.52,317.58,317.09,317.19,11010.0,299.8668,299.9235,299.4607,299.5552,11010.0
2023-02-01 11:50:00,317.11,317.23,316.17,316.24,15837.0,299.4796,299.593,298.5919,298.658,15837.0
2023-02-01 12:00:00,316.18,316.44,316.03,316.19,8488.0,298.6013,298.8469,298.4597,298.6108,8488.0
2023-02-01 12:10:00,316.12,316.12,315.33,315.44,14041.0,298.5447,298.5447,297.7986,297.9025,14041.0
2023-02-01 12:20:00,315.35,316.51,315.34,316.17,7084.0,297.8175,298.913,297.808,298.5919,7084.0
2023-02-01 12:30:00,316.31,316.8,316.13,316.31,7567.0,298.7241,299.1869,298.5541,298.7241,7567.0
2023-02-01 12:40:00,316.35,316.69,316.24,316.25,5506.0,298.7619,299.083,298.658,298.6674,5506.0
2023-02-01 12:50:00,316.25,316.3,315.6,315.67,13559.0,298.6674,298.7147,298.0536,298.1197,13559.0
2023-02-01 13:00:00,315.7,316.39,315.6,316.25,11910.0,298.148,298.7997,298.0536,298.6674,11910.0
2023-02-01 13:10:00,316.27,316.52,315.91,316.52,8520.0,298.6863,298.9224,298.3463,298.9224,8520.0
2023-02-01 13:20:00,316.52,316.87,316.52,316.83,7221.0,298.9224,299.253,298.9224,299.2152,7221.0
2023-02-01 13:30:00,317.01,317.34,316.59,316.59,7735.0,299.3852,299.6968,298.9885,298.9885,7735.0
2023-02-01 13:40:00,316.62,316.78,316.1,316.26,14289.0,299.0169,299.168,298.5258,298.6769,14289.0
2023-02-01 13:50:00,316.28,317.13,316.24,316.75,10388.0,298.6958,299.4985,298.658,299.1396,10388.0
2023-02-01 14:00:00,316.55,316.55,315.3,316.38,13234.0,298.9508,298.9508,297.7703,298.7902,13234.0
2023-02-01 14:10:00,316.38,316.59,315.39,315.57,12031.0,298.7902,298.9885,297.8552,298.0252,12031.0
2023-02-01 14:20:00,315.75,315.75,314.79,315.56,13240.0,298.1952,298.1952,297.2886,298.0158,13240.0
2023-02-01 14:30:00,315.69,316.72,314.39,316.54,21928.0,298.1386,299.1113,296.9108,298.9413,21928.0
2023-02-01 14:40:00,316.74,318.88,316.71,318.41,26008.0,299.1302,301.1512,299.1019,300.7073,26008.0
2023-02-01 14:50:00,318.3,318.9,317.81,317.82,18006.0,300.6035,301.1701,300.1407,300.1501,18006.0
2023-02-01 15:00:00,318.0,319.12,317.86,318.99,16376.0,300.3201,301.3779,300.1879,301.2551,16376.0
2023-02-01 15:10:00,319.02,319.27,318.16,318.65,13734.0,301.2834,301.5195,300.4712,300.934,13734.0
2023-02-01 15:20:00,318.73,319.57,318.18,319.5,13549.0,301.0096,301.8029,300.4901,301.7367,13549.0
2023-02-01 15:30:00,319.58,320.36,319.31,320.03,30031.0,301.8123,302.5489,301.5573,302.2373,30031.0
2023-02-01 15:40:00,320.07,320.42,318.49,318.71,43508.0,302.2751,302.6056,300.7829,300.9907,43508.0
2023-02-01 15:50:00,318.7,318.71,317.42,317.93,104798.0,300.9812,300.9907,299.7724,300.254,104798.0
2023-02-02 09:30:00,295.36,295.85,288.54,294.23,247457.0,278.9389,279.4016,272.498,277.8717,247457.0
2023-02-02 09:40:00,294.0,296.2,292.38,294.0,62809.0,277.6545,279.7322,276.1245,277.6545,62809.0
2023-02-02 09:50:00,294.0,295.11,292.6,294.39,77343.0,277.6545,278.7028,276.3323,278.0228,77343.0
2023-02-02 10:00:00,294.41,296.83,292.82,292.82,76214.0,278.0417,280.3271,276.5401,276.5401,76214.0
2023-02-02 10:10:00,293.0,294.66,291.78,293.8,52615.0,276.7101,278.2778,275.5579,277.4656,52615.0
2023-02-02 10:20:00,293.85,294.54,291.69,294.31,60675.0,277.5128,278.1644,275.4729,277.9472,60675.0
2023-02-02 10:30:00,294.18,296.12,293.99,296.0,48976.0,277.8245,279.6566,277.645,279.5433,48976.0
2023-02-02 10:40:00,295.88,296.2,294.89,295.18,51519.0,279.4299,279.7322,278.495,278.7689,51519.0
2023-02-02 10:50:00,295.24,295.38,294.49,295.37,36809.0,278.8255,278.9577,278.1172,278.9483,36809.0
2023-02-02 11:00:00,295.38,295.53,293.88,295.01,34107.0,278.9577,279.0994,277.5411,278.6083,34107.0
2023-02-02 11:10:00,295.0,295.64,294.67,294.84,27356.0,278.5989,279.2033,278.2872,278.4478,27356.0
2023-02-02 11:20:00,294.97,295.88,294.73,295.82,48282.0,278.5705,279.4299,278.3439,279.3733,48282.0
2023-02-02 11:30:00,295.81,297.1,295.75,295.98,42153.0,279.3638,280.5821,279.3072,279.5244,42153.0
2023-02-02 11:40:00,295.98,297.47,295.84,297.29,38910.0,279.5244,280.9315,279.3922,280.7616,38910.0
2023-02-02 11:50:00,297.32,297.46,296.14,296.19,23268.0,280.7899,280.9221,279.6755,279.7227,23268.0
2023-02-02 12:00:00,296.28,297.12,295.67,297.12,20488.0,279.8077,280.601,279.2316,280.601,20488.0
2023-02-02 12:10:00,297.09,297.98,297.05,297.49,35346.0,280.5727,281.4132,280.5349,280.9504,35346.0
2023-02-02 12:20:00,297.63,298.73,296.83,298.69,24820.0,281.0827,282.1215,280.3271,282.0837,24820.0
2023-02-02 12:30:00,298.72,299.34,298.19,298.65,24065.0,282.1121,282.6976,281.6115,282.0459,24065.0
2023-02-02 12:40:00,298.59,298.59,296.72,297.47,17099.0,281.9893,281.9893,280.2232,280.9315,17099.0
2023-02-02 12:50:00,297.26,297.31,296.41,297.26,22416.0,280.7332,280.7804,279.9305,280.7332,22416.0
2023-02-02 13:00:00,297.31,298.12,296.9,297.24,20791.0,280.7804,281.5454,280.3932,280.7143,20791.0
2023-02-02 13:10:00,297.25,297.52,297.1,297.48,21536.0,280.7238,280.9788,280.5821,280.941,21536.0
2023-02-02 13:20:00,297.5,298.11,297.49,297.91,17103.0,280.9599,281.536,280.9504,281.3471,17103.0
2023-02-02 13:30:00,297.83,297.99,297.07,297.23,17058.0,281.2715,281.4226,280.5538,280.7049,17058.0
2023-02-02 13:40:00,297.33,297.52,296.48,297.12,15643.0,280.7993,280.9788,279.9966,280.601,15643.0
2023-02-02 13:50:00,297.19,297.38,296.88,297.19,17498.0,280.6671,280.8466,280.3744,280.6671,17498.0
2023-02-02 14:00:00,297.26,297.43,296.81,296.84,21817.0,280.7332,280.8938,280.3082,280.3366,21817.0
2023-02-02 14:10:00,296.71,296.84,295.58,295.99,26593.0,280.2138,280.3366,279.1466,279.5338,26593.0
2023-02-02 14:20:00,296.01,296.08,295.27,295.41,27572.0,279.5527,279.6188,278.8539,278.9861,27572.0
2023-02-02 14:30:00,295.34,295.59,294.55,295.13,28526.0,278.92,279.1561,278.1739,278.7216,28526.0
2023-02-02 14:40:00,295.13,295.73,294.9,295.45,18056.0,278.7216,279.2883,278.5044,279.0239,18056.0
2023-02-02 14:50:00,295.36,295.95,294.89,295.58,30399.0,278.9389,279.4961,278.495,279.1466,30399.0
2023-02-02 15:00:00,295.33,295.98,294.77,294.99,23791.0,278.9105,279.5244,278.3817,278.5894,23791.0
2023-02-02 15:10:00,295.01,295.45,294.67,295.0,34505.0,278.6083,279.0239,278.2872,278.5989,34505.0
2023-02-02 15:20:00,294.99,295.71,294.77,294.99,31892.0,278.5894,279.2694,278.3817,278.5894,31892.0
2023-02-02 15:30:00,295.06,296.93,294.95,296.5,49968.0,278.6555,280.4216,278.5517,280.0155,49968.0
2023-02-02 15:40:00,296.56,296.61,295.41,295.63,45753.0,280.0721,280.1194,278.9861,279.1938,45753.0
2023-02-02 15:50:00,295.66,295.78,294.99,295.49,157344.0,279.2222,279.3355,278.5894,279.0616,157344.0
2023-02-03 09:30:00,291.99,293.49,288.6,289.01,69261.0,275.7562,277.1728,272.5547,272.9419,69261.0
2023-02-03 09:40:00,289.09,289.61,284.2,284.2,115993.0,273.0175,273.5085,268.3993,268.3993,115993.0
2023-02-03 09:50:00,284.1,286.31,283.52,284.54,39718.0,268.3049,270.392,267.7571,268.7204,39718.0
2023-02-03 10:00:00,284.14,285.85,283.39,285.06,140730.0,268.3427,269.9576,267.6344,269.2115,140730.0
2023-02-03 10:10:00,285.06,285.66,284.41,285.02,34487.0,269.2115,269.7781,268.5976,269.1737,34487.0
2023-02-03 10:20:00,285.2,287.83,284.92,286.43,38063.0,269.3437,271.8275,269.0793,270.5053,38063.0
2023-02-03 10:30:00,286.44,288.24,285.78,288.09,27933.0,270.5148,272.2147,269.8915,272.073,27933.0
2023-02-03 10:40:00,287.87,288.34,287.32,287.71,16072.0,271.8653,272.3091,271.3459,271.7142,16072.0
2023-02-03 10:50:00,287.68,288.08,286.95,287.82,22833.0,271.6858,272.0636,270.9964,271.8181,22833.0
2023-02-03 11:00:00,287.61,288.5,286.25,287.05,417463.0,271.6197,272.4603,270.3353,271.0909,417463.0
2023-02-03 11:10:00,287.06,287.63,286.61,286.94,56134.0,271.1003,271.6386,270.6753,270.987,56134.0
2023-02-03 11:20:00,287.0,288.19,286.84,287.57,36108.0,271.0436,272.1675,270.8925,271.582,36108.0
2023-02-03 11:30:00,287.51,289.45,287.01,287.27,30170.0,271.5253,273.3574,271.0531,271.2986,30170.0
2023-02-03 11:40:00,287.33,289.08,287.0,288.98,33382.0,271.3553,273.008,271.0436,272.9136,33382.0
2023-02-03 11:50:00,288.97,289.04,287.23,287.24,14480.0,272.9041,272.9702,271.2609,271.2703,14480.0
2023-02-03 12:00:00,287.3,287.56,286.35,286.8,73210.0,271.327,271.5725,270.4298,270.8548,73210.0
2023-02-03 12:10:00,286.85,287.62,286.66,287.62,21836.0,270.902,271.6292,270.7226,271.6292,21836.0
2023-02-03 12:20:00,287.6,287.6,286.77,287.0,15941.0,271.6103,271.6103,270.8264,271.0436,15941.0
2023-02-03 12:30:00,287.07,287.4,286.93,287.21,15810.0,271.1098,271.4214,270.9775,271.242,15810.0
2023-02-03 12:40:00,287.26,287.78,287.13,287.18,12829.0,271.2892,271.7803,271.1664,271.2136,12829.0
2023-02-03 12:50:00,287.24,287.59,286.55,286.58,22715.0,271.2703,271.6008,270.6187,270.647,22715.0
2023-02-03 13:00:00,286.7,286.97,285.51,285.53,38808.0,270.7603,271.0153,269.6365,269.6554,38808.0
2023-02-03 13:10:00,285.47,286.46,285.47,286.46,19175.0,269.5987,270.5337,269.5987,270.5337,19175.0
2023-02-03 13:20:00,286.48,286.74,286.13,286.2,11959.0,270.5526,270.7981,270.222,270.2881,11959.0
2023-02-03 13:30:00,286.2,286.69,286.03,286.23,11011.0,270.2881,270.7509,270.1276,270.3165,11011.0
2023-02-03 13:40:00,286.33,286.53,285.32,285.51,37119.0,270.4109,270.5998,269.4571,269.6365,37119.0
2023-02-03 13:50:00,285.52,285.94,285.12,285.47,14396.0,269.6459,270.0426,269.2682,269.5987,14396.0
2023-02-03 14:00:00,285.48,285.74,285.16,285.2,9268.0,269.6082,269.8537,269.3059,269.3437,9268.0
2023-02-03 14:10:00,285.26,285.89,284.9,285.79,14348.0,269.4004,269.9954,269.0604,269.9009,14348.0
2023-02-03 14:20:00,285.99,286.44,284.83,285.41,20788.0,270.0898,270.5148,268.9943,269.542,20788.0
2023-02-03 14:30:00,285.48,285.76,285.14,285.71,9744.0,269.6082,269.8726,269.2871,269.8254,9744.0
2023-02-03 14:40:00,285.71,285.81,285.1,285.61,9981.0,269.8254,269.9198,269.2493,269.7309,9981.0
2023-02-03 14:50:00,285.61,285.85,284.75,284.94,17590.0,269.7309,269.9576,268.9187,269.0982,17590.0
2023-02-03 15:00:00,285.04,285.96,284.7,285.82,18679.0,269.1926,270.0615,268.8715,269.9293,18679.0
2023-02-03 15:10:00,285.69,285.87,285.32,285.59,14736.0,269.8065,269.9765,269.4571,269.712,14736.0
2023-02-03 15:20:00,285.57,285.59,284.77,285.1,22009.0,269.6932,269.712,268.9376,269.2493,22009.0
2023-02-03 15:30:00,285.1,285.43,284.7,284.8,38846.0,269.2493,269.5609,268.8715,268.966,38846.0
2023-02-03 15:40:00,284.8,285.15,284.05,284.85,53752.0,268.966,269.2965,268.2577,269.0132,53752.0
2023-02-03 15:50:00,285.19,285.19,283.24,285.03,200823.0,269.3343,269.3343,267.4927,269.1832,200823.0
2023-02-06 09:30:00,284.02,286.55,283.33,284.4,27419.0,268.2293,270.6187,267.5777,268.5882,27419.0
2023-02-06 09:40:00,284.67,284.68,282.23,282.96,29749.0,268.8432,268.8526,266.5388,267.2283,29749.0
2023-02-06 09:50:00,282.99,283.98,282.35,282.85,15358.0,267.2566,268.1916,266.6522,267.1244,15358.0
2023-02-06 10:00:00,282.78,283.63,282.0,283.44,14339.0,267.0583,267.861,266.3216,267.6816,14339.0
2023-02-06 10:10:00,283.44,283.52,282.0,282.37,9217.0,267.6816,267.7571,266.3216,266.6711,9217.0
2023-02-06 10:20:00,282.51,282.88,281.63,281.64,9316.0,266.8033,267.1527,265.9722,265.9816,9316.0
2023-02-06 10:30:00,281.5,282.11,281.27,281.62,12407.0,265.8494,266.4255,265.6322,265.9628,12407.0
2023-02-06 10:40:00,281.41,281.83,281.29,281.83,6736.0,265.7644,266.1611,265.6511,266.1611,6736.0
2023-02-06 10:50:00,281.74,282.99,281.24,282.94,29957.0,266.0761,267.2566,265.6039,267.2094,29957.0
2023-02-06 11:00:00,282.97,283.82,282.91,283.35,7265.0,267.2377,268.0404,267.181,267.5966,7265.0
2023-02-06 11:10:00,283.47,283.48,282.84,283.46,6843.0,267.7099,267.7194,267.1149,267.7005,6843.0
2023-02-06 11:20:00,283.48,283.87,283.13,283.13,15736.0,267.7194,268.0877,267.3888,267.3888,15736.0
2023-02-06 11:30:00,283.29,283.29,282.02,282.02,10068.0,267.5399,267.5399,266.3405,266.3405,10068.0
2023-02-06 11:40:00,282.07,282.38,281.54,281.54,13243.0,266.3877,266.6805,265.8872,265.8872,13243.0
2023-02-06 11:50:00,281.7,282.04,280.9,281.04,10033.0,266.0383,266.3594,265.2828,265.415,10033.0
2023-02-06 12:00:00,281.06,281.43,280.87,280.89,14352.0,265.4339,265.7833,265.2545,265.2733,14352.0
2023-02-06 12:10:00,280.83,280.95,280.17,280.79,17765.0,265.2167,265.33,264.5934,265.1789,17765.0
2023-02-06 12:20:00,280.75,281.78,280.71,281.78,8314.0,265.1411,266.1139,265.1034,266.1139,8314.0
2023-02-06 12:30:00,281.72,282.46,281.65,282.34,7134.0,266.0572,266.7561,265.9911,266.6427,7134.0
2023-02-06 12:40:00,282.46,283.3,282.46,282.85,5400.0,266.7561,267.5494,266.7561,267.1244,5400.0
2023-02-06 12:50:00,282.92,283.75,282.83,283.63,10121.0,267.1905,267.9743,267.1055,267.861,10121.0
2023-02-06 13:00:00,283.74,284.14,283.38,283.39,13093.0,267.9649,268.3427,267.6249,267.6344,13093.0
2023-02-06 13:10:00,283.39,283.39,282.66,283.05,16461.0,267.6344,267.6344,266.9449,267.3133,16461.0
2023-02-06 13:20:00,283.05,283.39,282.91,283.15,8346.0,267.3133,267.6344,267.181,267.4077,8346.0
2023-02-06 13:30:00,282.98,283.24,282.86,282.98,3909.0,267.2471,267.4927,267.1338,267.2471,3909.0
2023-02-06 13:40:00,282.97,283.12,282.49,282.59,6749.0,267.2377,267.3794,266.7844,266.8788,6749.0
2023-02-06 13:50:00,282.67,283.03,282.53,282.69,7387.0,266.9544,267.2944,266.8222,266.9733,7387.0
2023-02-06 14:00:00,282.67,282.74,282.24,282.35,5927.0,266.9544,267.0205,266.5483,266.6522,5927.0
2023-02-06 14:10:00,282.39,283.29,282.37,283.13,8188.0,266.69,267.5399,266.6711,267.3888,8188.0
2023-02-06 14:20:00,283.11,283.11,281.84,281.84,10465.0,267.3699,267.3699,266.1705,266.1705,10465.0
2023-02-06 14:30:00,281.91,282.15,281.58,282.15,13730.0,266.2366,266.4633,265.925,266.4633,13730.0
2023-02-06 14:40:00,281.93,281.99,281.29,281.44,9326.0,266.2555,266.3122,265.6511,265.7928,9326.0
2023-02-06 14:50:00,281.29,281.88,281.1,281.84,10522.0,265.6511,266.2083,265.4717,266.1705,10522.0
2023-02-06 15:00:00,281.98,282.27,281.8,282.15,8513.0,266.3027,266.5766,266.1328,266.4633,8513.0
2023-02-06 15:10:00,282.13,282.35,281.65,281.94,10053.0,266.4444,266.6522,265.9911,266.265,10053.0
2023-02-06 15:20:00,282.17,282.33,281.84,281.84,9399.0,266.4822,266.6333,266.1705,266.1705,9399.0
2023-02-06 15:30:00,281.87,282.97,281.62,282.61,37666.0,266.1989,267.2377,265.9628,266.8977,37666.0
2023-02-06 15:40:00,282.49,282.84,282.19,282.52,25221.0,266.7844,267.1149,266.5011,266.8127,25221.0
2023-02-06 15:50:00,282.52,283.43,282.46,283.13,110851.0,266.8127,267.6721,266.7561,267.3888,110851.0
2023-02-07 09:30:00,281.71,284.41,281.65,284.4,25166.0,266.0478,268.5976,265.9911,268.5882,25166.0
2023-02-07 09:40:00,284.41,285.16,283.76,284.74,19170.0,268.5976,269.3059,267.9838,268.9093,19170.0
2023-02-07 09:50:00,284.69,285.02,283.41,283.99,31186.0,268.8621,269.1737,267.6532,268.201,31186.0
2023-02-07 10:00:00,284.07,284.58,282.9,283.14,35315.0,268.2765,268.7582,267.1716,267.3983,35315.0
2023-02-07 10:10:00,282.99,283.18,281.88,282.67,16714.0,267.2566,267.436,266.2083,266.9544,16714.0
2023-02-07 10:20:00,282.55,282.74,281.46,282.04,17474.0,266.8411,267.0205,265.8117,266.3594,17474.0
2023-02-07 10:30:00,282.0,282.05,281.4,281.47,8761.0,266.3216,266.3689,265.755,265.8211,8761.0
2023-02-07 10:40:00,281.31,281.5,280.71,280.71,12900.0,265.67,265.8494,265.1034,265.1034,12900.0
2023-02-07 10:50:00,280.86,281.77,280.74,280.74,15166.0,265.245,266.1044,265.1317,265.1317,15166.0
2023-02-07 11:00:00,280.65,282.16,280.56,282.11,10495.0,265.0467,266.4727,264.9617,266.4255,10495.0
2023-02-07 11:10:00,282.09,282.29,281.6,281.74,7542.0,266.4066,266.5955,265.9439,266.0761,7542.0
2023-02-07 11:20:00,281.58,281.84,281.21,281.78,7565.0,265.925,266.1705,265.5756,266.1139,7565.0
2023-02-07 11:30:00,281.86,282.81,281.78,282.68,7987.0,266.1894,267.0866,266.1139,266.9638,7987.0
2023-02-07 11:40:00,282.69,282.73,282.07,282.45,5370.0,266.9733,267.011,266.3877,266.7466,5370.0
2023-02-07 11:50:00,282.42,282.55,281.82,281.82,7402.0,266.7183,266.8411,266.1516,266.1516,7402.0
2023-02-07 12:00:00,281.87,282.26,281.86,282.17,10321.0,266.1989,266.5672,266.1894,266.4822,10321.0
2023-02-07 12:10:00,282.26,283.09,282.26,282.74,8523.0,266.5672,267.351,266.5672,267.0205,8523.0
2023-02-07 12:20:00,282.84,282.86,282.45,282.55,11737.0,267.1149,267.1338,266.7466,266.8411,11737.0
2023-02-07 12:30:00,282.68,282.8,282.39,282.63,11561.0,266.9638,267.0772,266.69,266.9166,11561.0
2023-02-07 12:40:00,282.61,283.99,282.44,283.73,18363.0,266.8977,268.201,266.7372,267.9555,18363.0
2023-02-07 12:50:00,283.73,284.81,283.66,284.69,16680.0,267.9555,268.9754,267.8893,268.8621,16680.0
2023-02-07 13:00:00,284.76,285.53,284.76,284.87,11928.0,268.9282,269.6554,268.9282,269.0321,11928.0
2023-02-07 13:10:00,284.88,285.18,284.13,284.65,11492.0,269.0415,269.3248,268.3332,268.8243,11492.0
2023-02-07 13:20:00,284.8,284.87,283.05,283.05,9038.0,268.966,269.0321,267.3133,267.3133,9038.0
2023-02-07 13:30:00,282.68,283.32,282.23,282.3,17490.0,266.9638,267.5682,266.5388,266.605,17490.0
2023-02-07 13:40:00,282.34,282.77,281.77,282.24,13657.0,266.6427,267.0488,266.1044,266.5483,13657.0
2023-02-07 13:50:00,282.06,282.86,282.06,282.76,13468.0,266.3783,267.1338,266.3783,267.0394,13468.0
2023-02-07 14:00:00,282.9,283.93,282.9,283.41,13652.0,267.1716,268.1443,267.1716,267.6532,13652.0
2023-02-07 14:10:00,283.55,284.68,283.49,284.55,9513.0,267.7855,268.8526,267.7288,268.7299,9513.0
2023-02-07 14:20:00,284.54,284.62,284.01,284.62,6398.0,268.7204,268.796,268.2199,268.796,6398.0
2023-02-07 14:30:00,284.43,285.26,284.31,285.16,8375.0,268.6165,269.4004,268.5032,269.3059,8375.0
2023-02-07 14:40:00,285.05,285.34,284.78,285.1,9424.0,269.2021,269.4759,268.9471,269.2493,9424.0
2023-02-07 14:50:00,284.93,285.32,284.56,285.03,12068.0,269.0887,269.4571,268.7393,269.1832,12068.0
2023-02-07 15:00:00,285.12,285.79,284.52,284.65,10354.0,269.2682,269.9009,268.7015,268.8243,10354.0
2023-02-07 15:10:00,284.76,285.02,284.39,284.65,17910.0,268.9282,269.1737,268.5788,268.8243,17910.0
2023-02-07 15:20:00,284.57,285.17,284.46,285.15,17516.0,268.7488,269.3154,268.6449,269.2965,17516.0
2023-02-07 15:30:00,285.16,285.4,284.5,285.0,27792.0,269.3059,269.5326,268.6826,269.1548,27792.0
2023-02-07 15:40:00,285.03,285.13,284.63,285.07,49658.0,269.1832,269.2776,268.8054,269.221,49658.0
2023-02-07 15:50:00,285.06,285.63,284.69,285.09,99740.0,269.2115,269.7498,268.8621,269.2398,99740.0
2023-02-08 09:30:00,284.45,287.87,284.45,287.52,37376.0,268.6354,271.8653,268.6354,271.5347,37376.0
2023-02-08 09:40:00,287.5,289.5,287.21,289.27,44411.0,271.5159,273.4047,271.242,273.1874,44411.0
2023-02-08 09:50:00,289.26,290.33,287.45,289.71,22718.0,273.178,274.1885,271.4686,273.603,22718.0
2023-02-08 10:00:00,289.69,290.96,288.92,289.32,51304.0,273.5841,274.7835,272.8569,273.2347,51304.0
2023-02-08 10:10:00,289.21,290.37,288.95,290.36,18191.0,273.1308,274.2263,272.8852,274.2168,18191.0
2023-02-08 10:20:00,290.22,290.93,289.61,290.58,19114.0,274.0846,274.7552,273.5085,274.4246,19114.0
2023-02-08 10:30:00,290.47,291.04,290.07,291.04,14407.0,274.3207,274.859,273.943,274.859,14407.0
2023-02-08 10:40:00,290.97,291.01,289.32,289.72,11523.0,274.7929,274.8307,273.2347,273.6124,11523.0
2023-02-08 10:50:00,289.46,290.24,289.39,289.47,20236.0,273.3669,274.1035,273.3008,273.3763,20236.0
2023-02-08 11:00:00,289.46,290.12,289.16,290.12,3611.0,273.3669,273.9902,273.0836,273.9902,3611.0
2023-02-08 11:10:00,290.11,290.31,289.44,290.15,12623.0,273.9807,274.1696,273.348,274.0185,12623.0
2023-02-08 11:20:00,290.12,290.31,288.33,288.82,29225.0,273.9902,274.1696,272.2997,272.7625,29225.0
2023-02-08 11:30:00,289.02,289.36,288.86,288.99,5877.0,272.9513,273.2724,272.8002,272.923,5877.0
2023-02-08 11:40:00,288.62,289.19,288.2,288.94,10792.0,272.5736,273.1119,272.1769,272.8758,10792.0
2023-02-08 11:50:00,288.96,289.29,288.64,289.15,6389.0,272.8947,273.2063,272.5925,273.0741,6389.0
2023-02-08 12:00:00,288.89,289.01,288.24,288.55,19654.0,272.8286,272.9419,272.2147,272.5075,19654.0
2023-02-08 12:10:00,288.62,288.87,287.75,288.22,29310.0,272.5736,272.8097,271.752,272.1958,29310.0
2023-02-08 12:20:00,288.31,288.65,288.13,288.48,4819.0,272.2808,272.6019,272.1108,272.4414,4819.0
2023-02-08 12:30:00,288.58,288.84,288.24,288.43,23620.0,272.5358,272.7814,272.2147,272.3941,23620.0
2023-02-08 12:40:00,288.45,288.45,288.09,288.38,21296.0,272.413,272.413,272.073,272.3469,21296.0
2023-02-08 12:50:00,288.4,289.3,288.37,289.26,34652.0,272.3658,273.2158,272.3375,273.178,34652.0
2023-02-08 13:00:00,289.18,289.64,289.0,289.35,9261.0,273.1024,273.5369,272.9325,273.263,9261.0
2023-02-08 13:10:00,289.46,290.13,289.23,289.35,15473.0,273.3669,273.9996,273.1497,273.263,15473.0
2023-02-08 13:20:00,289.38,289.85,289.18,289.3,6156.0,273.2913,273.7352,273.1024,273.2158,6156.0
2023-02-08 13:30:00,289.35,289.69,288.86,288.86,8520.0,273.263,273.5841,272.8002,272.8002,8520.0
2023-02-08 13:40:00,289.08,289.19,288.54,289.13,9965.0,273.008,273.1119,272.498,273.0552,9965.0
2023-02-08 13:50:00,289.12,289.59,289.12,289.59,11065.0,273.0458,273.4897,273.0458,273.4897,11065.0
2023-02-08 14:00:00,289.49,289.59,289.1,289.38,12007.0,273.3952,273.4897,273.0269,273.2913,12007.0
2023-02-08 14:10:00,289.41,289.6,289.15,289.26,8853.0,273.3197,273.4991,273.0741,273.178,8853.0
2023-02-08 14:20:00,289.29,289.35,288.72,288.72,6117.0,273.2063,273.263,272.668,272.668,6117.0
2023-02-08 14:30:00,288.82,288.87,288.51,288.56,4727.0,272.7625,272.8097,272.4697,272.5169,4727.0
2023-02-08 14:40:00,288.64,288.67,287.89,288.06,11136.0,272.5925,272.6208,271.8842,272.0447,11136.0
2023-02-08 14:50:00,288.28,288.95,288.28,288.85,11866.0,272.2525,272.8852,272.2525,272.7908,11866.0
2023-02-08 15:00:00,288.8,288.85,288.26,288.39,6678.0,272.7436,272.7908,272.2336,272.3564,6678.0
2023-02-08 15:10:00,288.46,288.51,287.22,287.31,18129.0,272.4225,272.4697,271.2514,271.3364,18129.0
2023-02-08 15:20:00,287.24,288.02,287.24,287.75,9895.0,271.2703,272.0069,271.2703,271.752,9895.0
2023-02-08 15:30:00,287.74,288.25,287.62,288.05,14100.0,271.7425,272.2242,271.6292,272.0353,14100.0
2023-02-08 15:40:00,288.01,288.07,287.59,287.61,22871.0,271.9975,272.0542,271.6008,271.6197,22871.0
2023-02-08 15:50:00,287.7,287.88,287.02,287.39,74854.0,271.7047,271.8747,271.0625,271.412,74854.0
2023-02-09 09:30:00,289.91,290.24,289.23,289.29,16653.0,273.7919,274.1035,273.1497,273.2063,16653.0
2023-02-09 09:40:00,289.37,290.32,288.86,289.57,8973.0,273.2819,274.1791,272.8002,273.4708,8973.0
2023-02-09 09:50:00,289.59,290.1,288.5,289.04,12582.0,273.4897,273.9713,272.4603,272.9702,12582.0
2023-02-09 10:00:00,289.01,289.25,288.47,288.75,14693.0,272.9419,273.1686,272.4319,272.6964,14693.0
2023-02-09 10:10:00,288.68,289.16,288.42,288.6,13633.0,272.6302,273.0836,272.3847,272.5547,13633.0
2023-02-09 10:20:00,289.16,289.16,288.37,288.67,15834.0,273.0836,273.0836,272.3375,272.6208,15834.0
2023-02-09 10:30:00,288.54,288.96,288.54,288.67,9058.0,272.498,272.8947,272.498,272.6208,9058.0
2023-02-09 10:40:00,288.64,289.02,288.46,288.69,6070.0,272.5925,272.9513,272.4225,272.6397,6070.0
2023-02-09 10:50:00,288.83,288.88,288.43,288.62,4534.0,272.7719,272.8191,272.3941,272.5736,4534.0
2023-02-09 11:00:00,288.47,288.77,287.81,288.13,17557.0,272.4319,272.7152,271.8086,272.1108,17557.0
2023-02-09 11:10:00,288.11,288.36,287.5,287.81,3725.0,272.0919,272.328,271.5159,271.8086,3725.0
2023-02-09 11:20:00,287.94,288.15,287.56,288.04,4016.0,271.9314,272.1297,271.5725,272.0258,4016.0
2023-02-09 11:30:00,288.17,288.25,287.71,287.98,4636.0,272.1486,272.2242,271.7142,271.9692,4636.0
2023-02-09 11:40:00,288.0,289.07,287.94,288.63,16159.0,271.9881,272.9986,271.9314,272.583,16159.0
2023-02-09 11:50:00,288.76,288.91,288.09,288.65,9723.0,272.7058,272.8475,272.073,272.6019,9723.0
2023-02-09 12:00:00,288.6,289.39,288.59,289.09,8848.0,272.5547,273.3008,272.5453,273.0175,8848.0
2023-02-09 12:10:00,289.28,289.5,289.0,289.0,12587.0,273.1969,273.4047,272.9325,272.9325,12587.0
2023-02-09 12:20:00,289.39,289.65,288.73,288.88,10956.0,273.3008,273.5463,272.6775,272.8191,10956.0
2023-02-09 12:30:00,288.77,288.94,287.9,287.9,13287.0,272.7152,272.8758,271.8936,271.8936,13287.0
2023-02-09 12:40:00,287.75,288.31,287.38,287.55,11743.0,271.752,272.2808,271.4025,271.5631,11743.0
2023-02-09 12:50:00,287.46,288.62,287.46,288.45,9477.0,271.4781,272.5736,271.4781,272.413,9477.0
2023-02-09 13:00:00,288.33,288.78,288.03,288.77,5485.0,272.2997,272.7247,272.0164,272.7152,5485.0
2023-02-09 13:10:00,288.68,289.12,288.66,289.12,6404.0,272.6302,273.0458,272.6114,273.0458,6404.0
2023-02-09 13:20:00,288.97,289.03,288.3,288.53,9926.0,272.9041,272.9608,272.2714,272.4886,9926.0
2023-02-09 13:30:00,288.4,288.82,288.27,288.44,8815.0,272.3658,272.7625,272.243,272.4036,8815.0
2023-02-09 13:40:00,288.32,288.32,287.73,288.12,7480.0,272.2903,272.2903,271.7331,272.1014,7480.0
2023-02-09 13:50:00,288.03,288.49,287.89,288.2,5843.0,272.0164,272.4508,271.8842,272.1769,5843.0
2023-02-09 14:00:00,288.3,288.38,287.43,287.84,4215.0,272.2714,272.3469,271.4497,271.8369,4215.0
2023-02-09 14:10:00,287.94,288.03,287.57,287.76,4574.0,271.9314,272.0164,271.582,271.7614,4574.0
2023-02-09 14:20:00,287.9,288.02,287.42,287.52,6401.0,271.8936,272.0069,271.4403,271.5347,6401.0
2023-02-09 14:30:00,287.66,287.99,287.54,287.83,6569.0,271.667,271.9786,271.5536,271.8275,6569.0
2023-02-09 14:40:00,287.75,288.12,287.65,288.12,4942.0,271.752,272.1014,271.6575,272.1014,4942.0
2023-02-09 14:50:00,288.0,288.3,287.97,288.14,13443.0,271.9881,272.2714,271.9597,272.1203,13443.0
2023-02-09 15:00:00,288.21,288.21,287.15,287.54,7928.0,272.1864,272.1864,271.1853,271.5536,7928.0
2023-02-09 15:10:00,287.7,287.73,287.21,287.43,16317.0,271.7047,271.7331,271.242,271.4497,16317.0
2023-02-09 15:20:00,287.21,287.37,286.78,286.83,5860.0,271.242,271.3931,270.8359,270.8831,5860.0
2023-02-09 15:30:00,286.79,286.92,286.14,286.66,9157.0,270.8453,270.9681,270.2315,270.7226,9157.0
2023-02-09 15:40:00,286.68,287.69,286.46,287.31,13254.0,270.7414,271.6953,270.5337,271.3364,13254.0
2023-02-09 15:50:00,287.35,288.02,286.84,287.0,49174.0,271.3742,272.0069,270.8925,271.0436,49174.0
2023-02-10 09:30:00,286.29,286.68,285.0,285.8,12804.0,270.3731,270.7414,269.1548,269.9104,12804.0
2023-02-10 09:40:00,285.69,285.91,284.71,285.36,7590.0,269.8065,270.0143,268.881,269.4948,7590.0
2023-02-10 09:50:00,285.27,285.47,284.31,285.38,7906.0,269.4098,269.5987,268.5032,269.5137,7906.0
2023-02-10 10:00:00,284.96,285.0,284.11,284.67,11217.0,269.1171,269.1548,268.3143,268.8432,11217.0
2023-02-10 10:10:00,284.67,285.92,284.67,285.2,13513.0,268.8432,270.0237,268.8432,269.3437,13513.0
2023-02-10 10:20:00,285.0,285.54,284.84,285.54,8378.0,269.1548,269.6648,269.0037,269.6648,8378.0
2023-02-10 10:30:00,285.54,286.18,285.53,286.11,4574.0,269.6648,270.2692,269.6554,270.2031,4574.0
2023-02-10 10:40:00,285.97,285.97,284.62,284.89,8832.0,270.0709,270.0709,268.796,269.051,8832.0
2023-02-10 10:50:00,284.89,284.89,283.62,284.44,10531.0,269.051,269.051,267.8516,268.626,10531.0
2023-02-10 11:00:00,284.45,285.16,284.45,285.16,3059.0,268.6354,269.3059,268.6354,269.3059,3059.0
2023-02-10 11:10:00,285.06,285.54,284.77,285.38,3209.0,269.2115,269.6648,268.9376,269.5137,3209.0
2023-02-10 11:20:00,285.29,285.81,285.04,285.21,10117.0,269.4287,269.9198,269.1926,269.3532,10117.0
2023-02-10 11:30:00,285.22,285.81,285.06,285.06,4875.0,269.3626,269.9198,269.2115,269.2115,4875.0
2023-02-10 11:40:00,285.05,285.52,284.83,284.83,3795.0,269.2021,269.6459,268.9943,268.9943,3795.0
2023-02-10 11:50:00,284.92,285.73,284.84,285.68,4199.0,269.0793,269.8443,269.0037,269.797,4199.0
2023-02-10 12:00:00,285.74,285.74,284.91,285.45,5644.0,269.8537,269.8537,269.0698,269.5798,5644.0
2023-02-10 12:10:00,285.34,285.61,285.33,285.51,5882.0,269.4759,269.7309,269.4665,269.6365,5882.0
2023-02-10 12:20:00,285.58,285.67,285.39,285.54,2663.0,269.7026,269.7876,269.5232,269.6648,2663.0
2023-02-10 12:30:00,285.64,286.15,285.53,285.59,4025.0,269.7593,270.2409,269.6554,269.712,4025.0
2023-02-10 12:40:00,285.71,286.27,285.71,286.27,5374.0,269.8254,270.3542,269.8254,270.3542,5374.0
2023-02-10 12:50:00,286.19,286.36,285.7,286.36,2141.0,270.2787,270.4392,269.8159,270.4392,2141.0
2023-02-10 13:00:00,286.45,286.76,286.1,286.1,2384.0,270.5242,270.817,270.1937,270.1937,2384.0
2023-02-10 13:10:00,286.03,286.66,285.97,286.66,4597.0,270.1276,270.7226,270.0709,270.7226,4597.0
2023-02-10 13:20:00,286.65,286.82,286.34,286.34,2237.0,270.7131,270.8737,270.4203,270.4203,2237.0
2023-02-10 13:30:00,286.34,286.59,286.18,286.53,2660.0,270.4203,270.6564,270.2692,270.5998,2660.0
2023-02-10 13:40:00,286.63,286.64,286.05,286.37,4788.0,270.6942,270.7037,270.1465,270.4487,4788.0
2023-02-10 13:50:00,286.31,286.58,286.16,286.17,3039.0,270.392,270.647,270.2504,270.2598,3039.0
2023-02-10 14:00:00,286.12,286.12,285.85,286.05,4494.0,270.2126,270.2126,269.9576,270.1465,4494.0
2023-02-10 14:10:00,286.18,286.4,286.03,286.26,4583.0,270.2692,270.477,270.1276,270.3448,4583.0
2023-02-10 14:20:00,286.26,286.43,285.92,286.13,6573.0,270.3448,270.5053,270.0237,270.222,6573.0
2023-02-10 14:30:00,286.09,286.95,285.86,286.91,11218.0,270.1842,270.9964,269.967,270.9587,11218.0
2023-02-10 14:40:00,286.94,287.12,286.66,287.03,5025.0,270.987,271.157,270.7226,271.072,5025.0
2023-02-10 14:50:00,287.17,287.21,286.9,287.11,7093.0,271.2042,271.242,270.9492,271.1475,7093.0
2023-02-10 15:00:00,287.31,287.54,287.17,287.28,3675.0,271.3364,271.5536,271.2042,271.3081,3675.0
2023-02-10 15:10:00,287.18,287.51,286.85,287.2,7502.0,271.2136,271.5253,270.902,271.2325,7502.0
2023-02-10 15:20:00,287.1,287.32,286.83,287.32,4819.0,271.1381,271.3459,270.8831,271.3459,4819.0
2023-02-10 15:30:00,287.32,287.96,287.32,287.96,10515.0,271.3459,271.9503,271.3459,271.9503,10515.0
2023-02-10 15:40:00,287.96,289.03,287.96,288.9,39060.0,271.9503,272.9608,271.9503,272.838,39060.0
2023-02-10 15:50:00,288.89,289.03,287.8,287.96,59333.0,272.8286,272.9608,271.7992,271.9503,59333.0
2023-02-13 09:30:00,288.72,288.77,287.41,288.29,23631.0,272.668,272.7152,271.4309,272.2619,23631.0
2023-02-13 09:40:00,288.28,289.35,288.07,289.16,9407.0,272.2525,273.263,272.0542,273.0836,9407.0
2023-02-13 09:50:00,289.02,289.34,288.54,288.63,11767.0,272.9513,273.2536,272.498,272.583,11767.0
2023-02-13 10:00:00,288.71,288.92,288.42,288.8,8097.0,272.6586,272.8569,272.3847,272.7436,8097.0
2023-02-13 10:10:00,288.69,289.01,288.49,288.5,8492.0,272.6397,272.9419,272.4508,272.4603,8492.0
2023-02-13 10:20:00,288.66,288.76,288.15,288.42,4268.0,272.6114,272.7058,272.1297,272.3847,4268.0
2023-02-13 10:30:00,288.71,288.75,288.42,288.51,4232.0,272.6586,272.6964,272.3847,272.4697,4232.0
2023-02-13 10:40:00,288.62,288.88,288.03,288.85,11183.0,272.5736,272.8191,272.0164,272.7908,11183.0
2023-02-13 10:50:00,288.57,288.82,288.18,288.18,8669.0,272.5264,272.7625,272.158,272.158,8669.0
2023-02-13 11:00:00,288.21,288.38,288.02,288.32,5362.0,272.1864,272.3469,272.0069,272.2903,5362.0
2023-02-13 11:10:00,288.09,288.1,287.33,287.34,7409.0,272.073,272.0825,271.3553,271.3647,7409.0
2023-02-13 11:20:00,287.3,287.33,286.43,286.68,18150.0,271.327,271.3553,270.5053,270.7414,18150.0
2023-02-13 11:30:00,286.64,286.64,286.08,286.41,8849.0,270.7037,270.7037,270.1748,270.4865,8849.0
2023-02-13 11:40:00,286.41,287.42,286.41,287.17,8918.0,270.4865,271.4403,270.4865,271.2042,8918.0
2023-02-13 11:50:00,287.04,287.04,286.58,286.68,4897.0,271.0814,271.0814,270.647,270.7414,4897.0
2023-02-13 12:00:00,286.7,286.89,286.64,286.82,3251.0,270.7603,270.9398,270.7037,270.8737,3251.0
2023-02-13 12:10:00,286.76,286.89,286.69,286.87,1804.0,270.817,270.9398,270.7509,270.9209,1804.0
2023-02-13 12:20:00,286.85,287.6,286.85,287.55,10981.0,270.902,271.6103,270.902,271.5631,10981.0
2023-02-13 12:30:00,287.56,287.56,287.01,287.4,16556.0,271.5725,271.5725,271.0531,271.4214,16556.0
2023-02-13 12:40:00,287.33,287.57,287.13,287.19,3831.0,271.3553,271.582,271.1664,271.2231,3831.0
2023-02-13 12:50:00,286.99,287.25,286.98,287.09,996.0,271.0342,271.2798,271.0248,271.1286,996.0
2023-02-13 13:00:00,287.01,287.17,286.84,286.86,1243.0,271.0531,271.2042,270.8925,270.9114,1243.0
2023-02-13 13:10:00,286.88,287.19,286.87,287.06,3690.0,270.9303,271.2231,270.9209,271.1003,3690.0
2023-02-13 13:20:00,286.94,286.97,286.74,286.96,3694.0,270.987,271.0153,270.7981,271.0059,3694.0
2023-02-13 13:30:00,286.97,287.08,286.81,286.81,4885.0,271.0153,271.1192,270.8642,270.8642,4885.0
2023-02-13 13:40:00,286.84,287.04,286.83,286.99,1673.0,270.8925,271.0814,270.8831,271.0342,1673.0
2023-02-13 13:50:00,286.96,287.06,286.93,287.0,2945.0,271.0059,271.1003,270.9775,271.0436,2945.0
2023-02-13 14:00:00,287.06,287.31,287.0,287.01,5066.0,271.1003,271.3364,271.0436,271.0531,5066.0
2023-02-13 14:10:00,287.08,287.41,287.01,287.18,4061.0,271.1192,271.4309,271.0531,271.2136,4061.0
2023-02-13 14:20:00,287.19,287.25,286.97,287.03,2434.0,271.2231,271.2798,271.0153,271.072,2434.0
2023-02-13 14:30:00,287.22,287.29,286.36,286.38,6819.0,271.2514,271.3175,270.4392,270.4581,6819.0
2023-02-13 14:40:00,286.38,286.38,285.81,285.93,8370.0,270.4581,270.4581,269.9198,270.0331,8370.0
2023-02-13 14:50:00,285.85,286.28,285.77,286.2,6970.0,269.9576,270.3637,269.882,270.2881,6970.0
2023-02-13 15:00:00,286.15,286.66,286.14,286.56,6086.0,270.2409,270.7226,270.2315,270.6281,6086.0
2023-02-13 15:10:00,286.48,286.51,286.31,286.49,5646.0,270.5526,270.5809,270.392,270.562,5646.0
2023-02-13 15:20:00,286.41,286.8,286.41,286.44,5835.0,270.4865,270.8548,270.4865,270.5148,5835.0
2023-02-13 15:30:00,286.49,287.06,286.43,287.05,11975.0,270.562,271.1003,270.5053,271.0909,11975.0
2023-02-13 15:40:00,287.04,287.08,286.26,286.48,11971.0,271.0814,271.1192,270.3448,270.5526,11971.0
2023-02-13 15:50:00,286.26,286.72,285.91,286.72,45593.0,270.3448,270.7792,270.0143,270.7792,45593.0
2023-02-14 09:30:00,286.23,286.62,284.62,284.62,23807.0,270.3165,270.6848,268.796,268.796,23807.0
2023-02-14 09:40:00,284.38,285.03,283.36,284.31,28845.0,268.5693,269.1832,267.606,268.5032,28845.0
2023-02-14 09:50:00,284.82,285.04,284.21,284.59,7909.0,268.9849,269.1926,268.4088,268.7676,7909.0
2023-02-14 10:00:00,284.63,284.83,283.77,283.93,48930.0,268.8054,268.9943,267.9932,268.1443,48930.0
2023-02-14 10:10:00,283.93,284.23,283.63,283.87,14020.0,268.1443,268.4277,267.861,268.0877,14020.0
2023-02-14 10:20:00,283.81,283.95,283.28,283.28,8682.0,268.031,268.1632,267.5305,267.5305,8682.0
2023-02-14 10:30:00,283.22,283.22,280.8,280.96,38275.0,267.4738,267.4738,265.1884,265.3395,38275.0
2023-02-14 10:40:00,280.68,280.81,279.75,280.42,23275.0,265.075,265.1978,264.1967,264.8295,23275.0
2023-02-14 10:50:00,280.37,280.41,279.68,279.76,21120.0,264.7823,264.82,264.1306,264.2062,21120.0
2023-02-14 11:00:00,279.67,280.61,279.66,280.44,10606.0,264.1212,265.0089,264.1117,264.8484,10606.0
2023-02-14 11:10:00,280.48,281.14,280.48,281.0,15038.0,264.8861,265.5094,264.8861,265.3772,15038.0
2023-02-14 11:20:00,281.03,281.5,279.72,280.03,25512.0,265.4056,265.8494,264.1684,264.4612,25512.0
2023-02-14 11:30:00,279.78,279.94,278.8,279.67,11731.0,264.2251,264.3762,263.2995,264.1212,11731.0
2023-02-14 11:40:00,279.62,279.88,278.9,279.86,28782.0,264.074,264.3195,263.394,264.3006,28782.0
2023-02-14 11:50:00,279.98,280.39,279.45,280.39,59504.0,264.4139,264.8011,263.9134,264.8011,59504.0
2023-02-14 12:00:00,280.47,281.05,280.32,280.87,4708.0,264.8767,265.4245,264.735,265.2545,4708.0
2023-02-14 12:10:00,280.87,281.23,280.85,280.94,13110.0,265.2545,265.5944,265.2356,265.3206,13110.0
2023-02-14 12:20:00,281.14,281.25,280.9,280.91,23108.0,265.5094,265.6133,265.2828,265.2922,23108.0
2023-02-14 12:30:00,280.8,281.02,280.5,280.53,23946.0,265.1884,265.3961,264.905,264.9334,23946.0
2023-02-14 12:40:00,280.52,281.24,280.28,281.23,67691.0,264.9239,265.6039,264.6973,265.5944,67691.0
2023-02-14 12:50:00,281.23,281.65,280.7,281.56,26000.0,265.5944,265.9911,265.0939,265.9061,26000.0
2023-02-14 13:00:00,281.68,282.55,281.64,281.79,17084.0,266.0194,266.8411,265.9816,266.1233,17084.0
2023-02-14 13:10:00,281.83,282.0,281.35,281.72,109737.0,266.1611,266.3216,265.7078,266.0572,109737.0
2023-02-14 13:20:00,281.72,282.67,281.46,281.46,27495.0,266.0572,266.9544,265.8117,265.8117,27495.0
2023-02-14 13:30:00,281.54,281.96,281.46,281.74,15203.0,265.8872,266.2839,265.8117,266.0761,15203.0
2023-02-14 13:40:00,281.81,281.95,281.29,281.51,12394.0,266.1422,266.2744,265.6511,265.8589,12394.0
2023-02-14 13:50:00,281.64,281.7,281.27,281.43,11780.0,265.9816,266.0383,265.6322,265.7833,11780.0
2023-02-14 14:00:00,281.48,281.64,280.89,280.95,12294.0,265.8305,265.9816,265.2733,265.33,12294.0
2023-02-14 14:10:00,280.99,281.97,280.96,281.75,6516.0,265.3678,266.2933,265.3395,266.0855,6516.0
2023-02-14 14:20:00,281.68,281.76,281.23,281.73,22842.0,266.0194,266.095,265.5944,266.0666,22842.0
2023-02-14 14:30:00,281.47,282.34,281.35,281.87,11384.0,265.8211,266.6427,265.7078,266.1989,11384.0
2023-02-14 14:40:00,281.97,282.11,281.67,281.68,14228.0,266.2933,266.4255,266.01,266.0194,14228.0
2023-02-14 14:50:00,281.56,281.67,281.21,281.3,17023.0,265.9061,266.01,265.5756,265.6606,17023.0
2023-02-14 15:00:00,281.3,281.45,281.02,281.05,32329.0,265.6606,265.8022,265.3961,265.4245,32329.0
2023-02-14 15:10:00,281.05,281.66,280.89,281.62,72148.0,265.4245,266.0005,265.2733,265.9628,72148.0
2023-02-14 15:20:00,281.65,281.78,281.23,281.29,22948.0,265.9911,266.1139,265.5944,265.6511,22948.0
2023-02-14 15:30:00,281.21,281.45,280.98,281.02,30559.0,265.5756,265.8022,265.3583,265.3961,30559.0
2023-02-14 15:40:00,281.0,281.84,280.92,281.84,65913.0,265.3772,266.1705,265.3017,266.1705,65913.0
2023-02-14 15:50:00,281.75,282.36,281.47,281.48,100518.0,266.0855,266.6616,265.8211,265.8305,100518.0
2023-02-15 09:30:00,280.0,280.66,279.27,280.06,20451.0,264.4328,265.0561,263.7434,264.4895,20451.0
2023-02-15 09:40:00,280.06,280.8,279.99,280.29,14328.0,264.4895,265.1884,264.4234,264.7067,14328.0
2023-02-15 09:50:00,280.28,280.47,278.66,278.7,40871.0,264.6973,264.8767,263.1673,263.2051,40871.0
2023-02-15 10:00:00,278.52,280.31,278.3,279.22,67071.0,263.0351,264.7256,262.8273,263.6962,67071.0
2023-02-15 10:10:00,279.23,279.4,278.04,279.4,31518.0,263.7056,263.8662,262.5818,263.8662,31518.0
2023-02-15 10:20:00,279.5,280.5,279.12,280.43,48639.0,263.9606,264.905,263.6018,264.8389,48639.0
2023-02-15 10:30:00,280.59,281.92,280.0,280.25,42955.0,264.99,266.2461,264.4328,264.6689,42955.0
2023-02-15 10:40:00,280.25,280.74,279.95,280.49,109732.0,264.6689,265.1317,264.3856,264.8956,109732.0
2023-02-15 10:50:00,280.38,281.18,280.33,280.95,10856.0,264.7917,265.5472,264.7445,265.33,10856.0
2023-02-15 11:00:00,281.15,281.66,281.13,281.3,16289.0,265.5189,266.0005,265.5,265.6606,16289.0
2023-02-15 11:10:00,281.33,281.66,281.12,281.32,17794.0,265.6889,266.0005,265.4906,265.6794,17794.0
2023-02-15 11:20:00,281.39,281.39,280.74,280.9,40136.0,265.7455,265.7455,265.1317,265.2828,40136.0
2023-02-15 11:30:00,280.82,282.2,280.82,282.17,63129.0,265.2072,266.5105,265.2072,266.4822,63129.0
2023-02-15 11:40:00,282.15,282.31,281.75,282.0,48828.0,266.4633,266.6144,266.0855,266.3216,48828.0
2023-02-15 11:50:00,282.0,282.24,281.58,281.85,80698.0,266.3216,266.5483,265.925,266.18,80698.0
2023-02-15 12:00:00,281.92,282.87,281.84,282.43,21960.0,266.2461,267.1433,266.1705,266.7277,21960.0
2023-02-15 12:10:00,282.53,282.64,282.05,282.13,29829.0,266.8222,266.9261,266.3689,266.4444,29829.0
2023-02-15 12:20:00,282.1,282.55,281.93,282.45,95067.0,266.4161,266.8411,266.2555,266.7466,95067.0
2023-02-15 12:30:00,282.44,283.3,282.22,283.26,21210.0,266.7372,267.5494,266.5294,267.5116,21210.0
2023-02-15 12:40:00,283.36,284.67,283.36,284.56,12583.0,267.606,268.8432,267.606,268.7393,12583.0
2023-02-15 12:50:00,284.65,285.12,284.58,284.69,19607.0,268.8243,269.2682,268.7582,268.8621,19607.0
2023-02-15 13:00:00,284.83,285.12,284.35,284.38,19613.0,268.9943,269.2682,268.541,268.5693,19613.0
2023-02-15 13:10:00,284.5,285.57,284.5,284.87,26841.0,268.6826,269.6932,268.6826,269.0321,26841.0
2023-02-15 13:20:00,284.94,285.06,284.77,284.87,46910.0,269.0982,269.2115,268.9376,269.0321,46910.0
2023-02-15 13:30:00,284.9,284.99,284.52,284.56,20772.0,269.0604,269.1454,268.7015,268.7393,20772.0
2023-02-15 13:40:00,284.62,284.84,284.22,284.5,38896.0,268.796,269.0037,268.4182,268.6826,38896.0
2023-02-15 13:50:00,284.61,284.8,284.36,284.5,31655.0,268.7865,268.966,268.5504,268.6826,31655.0
2023-02-15 14:00:00,284.5,284.74,284.3,284.48,100493.0,268.6826,268.9093,268.4938,268.6638,100493.0
2023-02-15 14:10:00,284.45,284.72,284.28,284.41,19800.0,268.6354,268.8904,268.4749,268.5976,19800.0
2023-02-15 14:20:00,284.42,284.52,284.16,284.46,19535.0,268.6071,268.7015,268.3615,268.6449,19535.0
2023-02-15 14:30:00,284.46,284.47,283.68,283.99,25458.0,268.6449,268.6543,267.9082,268.201,25458.0
2023-02-15 14:40:00,283.96,284.11,283.76,283.88,23612.0,268.1727,268.3143,267.9838,268.0971,23612.0
2023-02-15 14:50:00,283.9,283.99,283.38,283.38,24021.0,268.116,268.201,267.6249,267.6249,24021.0
2023-02-15 15:00:00,283.49,283.74,283.3,283.7,88334.0,267.7288,267.9649,267.5494,267.9271,88334.0
2023-02-15 15:10:00,283.73,283.77,283.16,283.16,32536.0,267.9555,267.9932,267.4171,267.4171,32536.0
2023-02-15 15:20:00,283.37,283.53,283.15,283.18,31894.0,267.6155,267.7666,267.4077,267.436,31894.0
2023-02-15 15:30:00,283.27,283.49,282.85,283.01,107285.0,267.521,267.7288,267.1244,267.2755,107285.0
2023-02-15 15:40:00,283.04,283.14,282.72,283.0,72914.0,267.3038,267.3983,267.0016,267.266,72914.0
2023-02-15 15:50:00,283.0,284.6,282.75,284.57,357061.0,267.266,268.7771,267.0299,268.7488,357061.0
2023-02-16 09:30:00,280.43,281.76,280.01,280.89,18185.0,264.8389,266.095,264.4423,265.2733,18185.0
2023-02-16 09:40:00,280.79,280.79,279.69,279.75,11662.0,265.1789,265.1789,264.1401,264.1967,11662.0
2023-02-16 09:50:00,279.95,280.29,279.4,280.06,8013.0,264.3856,264.7067,263.8662,264.4895,8013.0
2023-02-16 10:00:00,280.07,281.46,279.97,281.07,11601.0,264.4989,265.8117,264.4045,265.4433,11601.0
2023-02-16 10:10:00,280.95,282.1,280.91,282.1,7592.0,265.33,266.4161,265.2922,266.4161,7592.0
2023-02-16 10:20:00,282.17,283.18,282.17,283.18,8140.0,266.4822,267.436,266.4822,267.436,8140.0
2023-02-16 10:30:00,282.86,282.91,282.25,282.3,6682.0,267.1338,267.181,266.5577,266.605,6682.0
2023-02-16 10:40:00,282.2,282.34,282.06,282.1,5345.0,266.5105,266.6427,266.3783,266.4161,5345.0
2023-02-16 10:50:00,282.17,282.94,282.14,282.94,7726.0,266.4822,267.2094,266.4539,267.2094,7726.0
2023-02-16 11:00:00,283.03,283.07,282.4,282.77,7078.0,267.2944,267.3321,266.6994,267.0488,7078.0
2023-02-16 11:10:00,282.74,282.83,282.5,282.79,8878.0,267.0205,267.1055,266.7938,267.0677,8878.0
2023-02-16 11:20:00,282.8,283.24,282.37,282.85,16327.0,267.0772,267.4927,266.6711,267.1244,16327.0
2023-02-16 11:30:00,282.92,283.32,282.92,283.11,10537.0,267.1905,267.5682,267.1905,267.3699,10537.0
2023-02-16 11:40:00,283.13,283.42,282.95,283.4,8190.0,267.3888,267.6627,267.2188,267.6438,8190.0
2023-02-16 11:50:00,283.31,283.47,283.09,283.2,6910.0,267.5588,267.7099,267.351,267.4549,6910.0
2023-02-16 12:00:00,283.18,283.42,283.05,283.28,3504.0,267.436,267.6627,267.3133,267.5305,3504.0
2023-02-16 12:10:00,283.53,283.61,283.12,283.12,7249.0,267.7666,267.8421,267.3794,267.3794,7249.0
2023-02-16 12:20:00,283.04,283.81,283.04,283.79,3389.0,267.3038,268.031,267.3038,268.0121,3389.0
2023-02-16 12:30:00,283.69,284.27,283.61,283.73,3743.0,267.9177,268.4654,267.8421,267.9555,3743.0
2023-02-16 12:40:00,283.69,284.11,283.68,284.05,3486.0,267.9177,268.3143,267.9082,268.2577,3486.0
2023-02-16 12:50:00,283.98,283.99,283.71,283.78,2677.0,268.1916,268.201,267.9366,268.0027,2677.0
2023-02-16 13:00:00,283.9,284.23,283.85,283.99,3127.0,268.116,268.4277,268.0688,268.201,3127.0
2023-02-16 13:10:00,284.04,284.1,283.5,283.51,2656.0,268.2482,268.3049,267.7382,267.7477,2656.0
2023-02-16 13:20:00,283.52,283.57,282.96,283.17,3743.0,267.7571,267.8043,267.2283,267.4266,3743.0
2023-02-16 13:30:00,283.28,283.28,282.97,283.24,2151.0,267.5305,267.5305,267.2377,267.4927,2151.0
2023-02-16 13:40:00,283.14,283.72,283.0,283.57,3192.0,267.3983,267.946,267.266,267.8043,3192.0
2023-02-16 13:50:00,283.32,283.34,282.83,282.97,6499.0,267.5682,267.5871,267.1055,267.2377,6499.0
2023-02-16 14:00:00,283.02,283.43,283.02,283.28,1385.0,267.2849,267.6721,267.2849,267.5305,1385.0
2023-02-16 14:10:00,283.34,283.9,283.34,283.72,2857.0,267.5871,268.116,267.5871,267.946,2857.0
2023-02-16 14:20:00,283.7,283.9,283.29,283.44,2878.0,267.9271,268.116,267.5399,267.6816,2878.0
2023-02-16 14:30:00,283.77,283.94,283.67,283.78,3713.0,267.9932,268.1538,267.8988,268.0027,3713.0
2023-02-16 14:40:00,283.61,283.62,283.33,283.53,4061.0,267.8421,267.8516,267.5777,267.7666,4061.0
2023-02-16 14:50:00,283.52,283.8,283.46,283.48,2847.0,267.7571,268.0216,267.7005,267.7194,2847.0
2023-02-16 15:00:00,283.43,283.43,282.62,282.95,7068.0,267.6721,267.6721,266.9072,267.2188,7068.0
2023-02-16 15:10:00,282.95,282.95,282.23,282.52,5682.0,267.2188,267.2188,266.5388,266.8127,5682.0
2023-02-16 15:20:00,282.42,282.62,281.95,281.95,5413.0,266.7183,266.9072,266.2744,266.2744,5413.0
2023-02-16 15:30:00,281.98,281.98,281.37,281.51,9695.0,266.3027,266.3027,265.7267,265.8589,9695.0
2023-02-16 15:40:00,281.5,281.7,281.14,281.31,12491.0,265.8494,266.0383,265.5094,265.67,12491.0
2023-02-16 15:50:00,281.17,281.35,280.52,280.74,52634.0,265.5378,265.7078,264.9239,265.1317,52634.0
2023-02-17 09:30:00,279.29,280.83,278.26,278.27,30694.0,263.7623,265.2167,262.7896,262.799,30694.0
2023-02-17 09:40:00,278.28,278.76,277.51,278.37,32118.0,262.8085,263.2618,262.0813,262.8935,32118.0
2023-02-17 09:50:00,278.37,279.11,277.74,278.19,26028.0,262.8935,263.5923,262.2985,262.7235,26028.0
2023-02-17 10:00:00,278.22,279.18,278.22,278.9,7528.0,262.7518,263.6584,262.7518,263.394,7528.0
2023-02-17 10:10:00,278.84,279.68,278.68,279.55,11096.0,263.3373,264.1306,263.1862,264.0078,11096.0
2023-02-17 10:20:00,279.44,279.82,279.08,279.23,18315.0,263.904,264.2628,263.564,263.7056,18315.0
2023-02-17 10:30:00,279.1,279.94,279.0,279.23,20497.0,263.5829,264.3762,263.4884,263.7056,20497.0
2023-02-17 10:40:00,279.17,279.17,278.6,278.87,10260.0,263.649,263.649,263.1107,263.3657,10260.0
2023-02-17 10:50:00,278.87,279.62,278.76,279.41,19591.0,263.3657,264.074,263.2618,263.8756,19591.0
2023-02-17 11:00:00,279.51,279.88,279.43,279.43,7146.0,263.9701,264.3195,263.8945,263.8945,7146.0
2023-02-17 11:10:00,279.37,279.53,279.17,279.38,5186.0,263.8379,263.989,263.649,263.8473,5186.0
2023-02-17 11:20:00,279.37,279.37,278.82,278.92,10712.0,263.8379,263.8379,263.3184,263.4129,10712.0
2023-02-17 11:30:00,278.94,279.33,278.94,279.25,6284.0,263.4318,263.8001,263.4318,263.7245,6284.0
2023-02-17 11:40:00,279.36,279.64,279.25,279.37,7204.0,263.8284,264.0928,263.7245,263.8379,7204.0
2023-02-17 11:50:00,279.37,279.49,279.17,279.49,6821.0,263.8379,263.9512,263.649,263.9512,6821.0
2023-02-17 12:00:00,279.65,279.99,279.65,279.93,3727.0,264.1023,264.4234,264.1023,264.3667,3727.0
2023-02-17 12:10:00,280.02,280.22,279.93,280.18,6086.0,264.4517,264.6406,264.3667,264.6028,6086.0
2023-02-17 12:20:00,280.22,280.41,280.14,280.15,4310.0,264.6406,264.82,264.565,264.5745,4310.0
2023-02-17 12:30:00,280.15,280.31,279.91,279.91,4485.0,264.5745,264.7256,264.3478,264.3478,4485.0
2023-02-17 12:40:00,280.07,280.09,279.59,279.6,4691.0,264.4989,264.5178,264.0456,264.0551,4691.0
2023-02-17 12:50:00,279.59,279.59,279.04,279.45,7474.0,264.0456,264.0456,263.5262,263.9134,7474.0
2023-02-17 13:00:00,279.33,279.81,279.27,279.69,4442.0,263.8001,264.2534,263.7434,264.1401,4442.0
2023-02-17 13:10:00,279.79,280.0,279.71,279.71,4607.0,264.2345,264.4328,264.159,264.159,4607.0
2023-02-17 13:20:00,279.64,279.7,279.33,279.44,5029.0,264.0928,264.1495,263.8001,263.904,5029.0
2023-02-17 13:30:00,279.45,279.67,279.45,279.48,6013.0,263.9134,264.1212,263.9134,263.9417,6013.0
2023-02-17 13:40:00,279.48,279.67,279.25,279.67,9247.0,263.9417,264.1212,263.7245,264.1212,9247.0
2023-02-17 13:50:00,279.63,279.9,279.52,279.63,5430.0,264.0834,264.3384,263.9795,264.0834,5430.0
2023-02-17 14:00:00,279.74,280.07,279.58,279.76,8460.0,264.1873,264.4989,264.0362,264.2062,8460.0
2023-02-17 14:10:00,279.76,279.83,279.54,279.73,6045.0,264.2062,264.2723,263.9984,264.1778,6045.0
2023-02-17 14:20:00,279.64,280.34,279.64,279.94,7366.0,264.0928,264.7539,264.0928,264.3762,7366.0
2023-02-17 14:30:00,280.02,280.24,279.85,280.03,9584.0,264.4517,264.6595,264.2912,264.4612,9584.0
2023-02-17 14:40:00,280.02,280.12,279.67,280.11,8366.0,264.4517,264.5462,264.1212,264.5367,8366.0
2023-02-17 14:50:00,280.23,280.32,279.99,280.1,6028.0,264.65,264.735,264.4234,264.5273,6028.0
2023-02-17 15:00:00,280.1,280.21,279.96,280.21,12637.0,264.5273,264.6312,264.3951,264.6312,12637.0
2023-02-17 15:10:00,280.27,280.39,280.01,280.01,8106.0,264.6878,264.8011,264.4423,264.4423,8106.0
2023-02-17 15:20:00,279.9,280.06,279.79,279.97,10175.0,264.3384,264.4895,264.2345,264.4045,10175.0
2023-02-17 15:30:00,279.79,280.54,279.45,279.53,44773.0,264.2345,264.9428,263.9134,263.989,44773.0
2023-02-17 15:40:00,279.48,279.82,279.15,279.16,31247.0,263.9417,264.2628,263.6301,263.6395,31247.0
2023-02-17 15:50:00,279.19,279.9,279.09,279.89,101938.0,263.6679,264.3384,263.5734,264.3289,101938.0
2023-02-21 09:30:00,279.55,280.15,276.56,277.28,39987.0,264.0078,264.5745,261.1841,261.8641,39987.0
2023-02-21 09:40:00,277.45,278.34,277.01,278.05,21689.0,262.0246,262.8651,261.6091,262.5912,21689.0
2023-02-21 09:50:00,277.99,278.52,277.02,277.27,21991.0,262.5346,263.0351,261.6185,261.8546,21991.0
2023-02-21 10:00:00,277.02,278.07,276.68,277.68,37672.0,261.6185,262.6101,261.2974,262.2418,37672.0
2023-02-21 10:10:00,277.81,278.63,277.66,278.45,15728.0,262.3646,263.139,262.2229,262.969,15728.0
2023-02-21 10:20:00,278.51,279.16,278.44,278.59,11265.0,263.0257,263.6395,262.9596,263.1012,11265.0
2023-02-21 10:30:00,278.67,278.95,278.52,278.95,8461.0,263.1768,263.4412,263.0351,263.4412,8461.0
2023-02-21 10:40:00,278.91,279.42,278.77,278.94,6895.0,263.4034,263.8851,263.2712,263.4318,6895.0
2023-02-21 10:50:00,278.95,279.4,278.94,279.06,7377.0,263.4412,263.8662,263.4318,263.5451,7377.0
2023-02-21 11:00:00,279.06,279.32,278.79,278.79,10864.0,263.5451,263.7906,263.2901,263.2901,10864.0
2023-02-21 11:10:00,278.83,279.39,278.83,279.11,7922.0,263.3279,263.8567,263.3279,263.5923,7922.0
2023-02-21 11:20:00,279.12,279.42,278.91,279.2,6994.0,263.6018,263.8851,263.4034,263.6773,6994.0
2023-02-21 11:30:00,279.28,279.36,278.92,278.92,13315.0,263.7529,263.8284,263.4129,263.4129,13315.0
2023-02-21 11:40:00,279.0,279.44,278.99,279.34,7792.0,263.4884,263.904,263.479,263.8095,7792.0
2023-02-21 11:50:00,279.3,279.5,278.97,279.0,7291.0,263.7717,263.9606,263.4601,263.4884,7291.0
2023-02-21 12:00:00,278.9,278.9,278.34,278.44,4881.0,263.394,263.394,262.8651,262.9596,4881.0
2023-02-21 12:10:00,278.44,278.68,277.96,278.68,6618.0,262.9596,263.1862,262.5062,263.1862,6618.0
2023-02-21 12:20:00,278.69,278.73,278.44,278.58,5919.0,263.1957,263.2334,262.9596,263.0918,5919.0
2023-02-21 12:30:00,278.56,278.71,278.32,278.37,9971.0,263.0729,263.2145,262.8462,262.8935,9971.0
2023-02-21 12:40:00,278.44,278.54,278.24,278.52,4232.0,262.9596,263.054,262.7707,263.0351,4232.0
2023-02-21 12:50:00,278.34,278.76,278.31,278.38,4669.0,262.8651,263.2618,262.8368,262.9029,4669.0
2023-02-21 13:00:00,278.3,278.31,277.78,277.78,6067.0,262.8273,262.8368,262.3363,262.3363,6067.0
2023-02-21 13:10:00,277.74,278.9,277.65,278.49,14665.0,262.2985,263.394,262.2135,263.0068,14665.0
2023-02-21 13:20:00,278.39,278.69,278.39,278.39,7047.0,262.9123,263.1957,262.9123,262.9123,7047.0
2023-02-21 13:30:00,278.24,278.42,277.39,277.53,7281.0,262.7707,262.9407,261.9679,262.1002,7281.0
2023-02-21 13:40:00,277.4,277.66,277.12,277.38,8688.0,261.9774,262.2229,261.7129,261.9585,8688.0
2023-02-21 13:50:00,277.41,277.41,277.13,277.22,3603.0,261.9868,261.9868,261.7224,261.8074,3603.0
2023-02-21 14:00:00,277.31,277.65,277.1,277.42,6695.0,261.8924,262.2135,261.6941,261.9963,6695.0
2023-02-21 14:10:00,277.24,277.24,276.88,277.0,3817.0,261.8263,261.8263,261.4863,261.5996,3817.0
2023-02-21 14:20:00,276.87,277.19,276.85,276.94,6117.0,261.4768,261.7791,261.458,261.543,6117.0
2023-02-21 14:30:00,277.03,277.25,276.81,277.24,6205.0,261.628,261.8357,261.4202,261.8263,6205.0
2023-02-21 14:40:00,277.24,277.52,277.0,277.5,7067.0,261.8263,262.0907,261.5996,262.0718,7067.0
2023-02-21 14:50:00,277.49,277.86,277.47,277.86,9484.0,262.0624,262.4118,262.0435,262.4118,9484.0
2023-02-21 15:00:00,277.95,278.07,277.73,277.9,8565.0,262.4968,262.6101,262.289,262.4496,8565.0
2023-02-21 15:10:00,277.84,277.89,277.6,277.81,7394.0,262.3929,262.4401,262.1663,262.3646,7394.0
2023-02-21 15:20:00,277.81,278.18,277.64,277.64,9318.0,262.3646,262.714,262.204,262.204,9318.0
2023-02-21 15:30:00,277.77,277.9,277.16,277.18,11197.0,262.3268,262.4496,261.7507,261.7696,11197.0
2023-02-21 15:40:00,277.15,277.94,277.0,277.58,22181.0,261.7413,262.4874,261.5996,262.1474,22181.0
2023-02-21 15:50:00,277.64,277.7,277.05,277.51,56427.0,262.204,262.2607,261.6468,262.0813,56427.0
2023-02-22 09:30:00,278.99,279.0,275.5,276.37,23366.0,263.479,263.4884,260.183,261.0046,23366.0
2023-02-22 09:40:00,276.29,276.71,275.59,276.04,17877.0,260.9291,261.3257,260.268,260.693,17877.0
2023-02-22 09:50:00,276.01,276.24,275.25,275.99,17929.0,260.6647,260.8819,259.9469,260.6458,17929.0
2023-02-22 10:00:00,275.93,276.06,275.37,275.43,6802.0,260.5891,260.7119,260.0602,260.1169,6802.0
2023-02-22 10:10:00,275.31,275.31,274.11,274.54,25528.0,260.0036,260.0036,258.8703,259.2764,25528.0
2023-02-22 10:20:00,274.54,275.72,274.33,275.33,12586.0,259.2764,260.3908,259.0781,260.0225,12586.0
2023-02-22 10:30:00,274.81,275.03,274.16,274.59,14881.0,259.5314,259.7391,258.9175,259.3236,14881.0
2023-02-22 10:40:00,274.49,275.09,274.49,275.04,6893.0,259.2292,259.7958,259.2292,259.7486,6893.0
2023-02-22 10:50:00,275.14,275.49,275.01,275.11,11542.0,259.843,260.1736,259.7203,259.8147,11542.0
2023-02-22 11:00:00,275.1,275.7,275.04,275.61,13000.0,259.8053,260.3719,259.7486,260.2869,13000.0
2023-02-22 11:10:00,275.65,276.09,275.5,275.94,6716.0,260.3247,260.7402,260.183,260.5986,6716.0
2023-02-22 11:20:00,276.08,276.48,275.96,276.26,5242.0,260.7308,261.1085,260.6174,260.9008,5242.0
2023-02-22 11:30:00,276.07,276.16,275.72,275.79,3916.0,260.7213,260.8063,260.3908,260.4569,3916.0
2023-02-22 11:40:00,275.81,276.1,275.72,275.73,10224.0,260.4758,260.7497,260.3908,260.4002,10224.0
2023-02-22 11:50:00,275.8,275.94,275.38,275.48,5097.0,260.4663,260.5986,260.0697,260.1641,5097.0
2023-02-22 12:00:00,275.49,275.88,275.37,275.88,3035.0,260.1736,260.5419,260.0602,260.5419,3035.0
2023-02-22 12:10:00,275.77,276.95,275.69,276.89,22323.0,260.438,261.5524,260.3625,261.4957,22323.0
2023-02-22 12:20:00,276.99,276.99,276.74,276.75,1709.0,261.5902,261.5902,261.3541,261.3635,1709.0
2023-02-22 12:30:00,276.75,276.84,276.05,276.18,5376.0,261.3635,261.4485,260.7024,260.8252,5376.0
2023-02-22 12:40:00,276.12,276.56,276.01,276.23,4497.0,260.7685,261.1841,260.6647,260.8724,4497.0
2023-02-22 12:50:00,276.28,276.31,276.09,276.22,3291.0,260.9196,260.948,260.7402,260.863,3291.0
2023-02-22 13:00:00,276.17,276.53,275.99,276.35,4369.0,260.8158,261.1558,260.6458,260.9858,4369.0
2023-02-22 13:10:00,276.34,276.66,276.29,276.61,2397.0,260.9763,261.2785,260.9291,261.2313,2397.0
2023-02-22 13:20:00,276.45,276.91,276.28,276.81,7332.0,261.0802,261.5146,260.9196,261.4202,7332.0
2023-02-22 13:30:00,276.91,278.18,276.91,277.96,20861.0,261.5146,262.714,261.5146,262.5062,20861.0
2023-02-22 13:40:00,278.1,279.21,278.1,279.18,19050.0,262.6385,263.6868,262.6385,263.6584,19050.0
2023-02-22 13:50:00,279.19,279.72,278.98,279.72,21466.0,263.6679,264.1684,263.4695,264.1684,21466.0
2023-02-22 14:00:00,279.71,280.08,278.68,279.33,25349.0,264.159,264.5084,263.1862,263.8001,25349.0
2023-02-22 14:10:00,279.36,279.51,278.1,279.31,18817.0,263.8284,263.9701,262.6385,263.7812,18817.0
2023-02-22 14:20:00,279.18,279.86,279.03,279.56,44683.0,263.6584,264.3006,263.5168,264.0173,44683.0
2023-02-22 14:30:00,279.49,279.73,279.2,279.5,23893.0,263.9512,264.1778,263.6773,263.9606,23893.0
2023-02-22 14:40:00,279.56,280.15,279.26,280.04,20359.0,264.0173,264.5745,263.734,264.4706,20359.0
2023-02-22 14:50:00,279.99,280.1,278.74,278.83,28713.0,264.4234,264.5273,263.2429,263.3279,28713.0
2023-02-22 15:00:00,278.88,279.95,278.86,279.57,29710.0,263.3751,264.3856,263.3562,264.0267,29710.0
2023-02-22 15:10:00,279.59,279.59,279.16,279.34,22217.0,264.0456,264.0456,263.6395,263.8095,22217.0
2023-02-22 15:20:00,279.32,279.86,279.02,279.33,25815.0,263.7906,264.3006,263.5073,263.8001,25815.0
2023-02-22 15:30:00,279.1,279.17,277.65,277.74,9720.0,263.5829,263.649,262.2135,262.2985,9720.0
2023-02-22 15:40:00,277.64,278.2,277.64,277.87,23470.0,262.204,262.7329,262.204,262.4213,23470.0
2023-02-22 15:50:00,277.76,278.5,277.4,278.43,42192.0,262.3174,263.0162,261.9774,262.9501,42192.0
2023-02-23 09:30:00,279.17,280.47,278.9,279.28,28003.0,263.649,264.8767,263.394,263.7529,28003.0
2023-02-23 09:40:00,279.58,280.08,279.1,279.61,19717.0,264.0362,264.5084,263.5829,264.0645,19717.0
2023-02-23 09:50:00,279.19,279.59,278.0,278.66,10575.0,263.6679,264.0456,262.544,263.1673,10575.0
2023-02-23 10:00:00,278.87,279.43,278.39,278.5,40422.0,263.3657,263.8945,262.9123,263.0162,40422.0
2023-02-23 10:10:00,278.65,278.75,276.9,277.13,13168.0,263.1579,263.2523,261.5052,261.7224,13168.0
2023-02-23 10:20:00,277.03,278.0,277.03,278.0,14064.0,261.628,262.544,261.628,262.544,14064.0
2023-02-23 10:30:00,277.76,278.15,277.45,277.45,13668.0,262.3174,262.6857,262.0246,262.0246,13668.0
2023-02-23 10:40:00,277.26,277.61,276.05,276.05,8175.0,261.8452,262.1757,260.7024,260.7024,8175.0
2023-02-23 10:50:00,275.85,277.12,275.78,276.91,21434.0,260.5136,261.7129,260.4474,261.5146,21434.0
2023-02-23 11:00:00,276.83,277.22,276.19,276.26,8650.0,261.4391,261.8074,260.8347,260.9008,8650.0
2023-02-23 11:10:00,276.44,276.51,275.8,276.21,8957.0,261.0708,261.1369,260.4663,260.8535,8957.0
2023-02-23 11:20:00,276.22,276.22,275.45,275.45,12189.0,260.863,260.863,260.1358,260.1358,12189.0
2023-02-23 11:30:00,275.51,276.23,275.41,275.41,8570.0,260.1925,260.8724,260.098,260.098,8570.0
2023-02-23 11:40:00,275.49,275.49,274.86,274.86,9748.0,260.1736,260.1736,259.5786,259.5786,9748.0
2023-02-23 11:50:00,274.69,274.69,273.92,274.3,15672.0,259.418,259.418,258.6909,259.0497,15672.0
2023-02-23 12:00:00,274.23,274.8,274.19,274.8,12429.0,258.9836,259.5219,258.9458,259.5219,12429.0
2023-02-23 12:10:00,274.6,275.1,274.35,275.1,15579.0,259.3331,259.8053,259.097,259.8053,15579.0
2023-02-23 12:20:00,275.01,275.05,274.47,274.78,11198.0,259.7203,259.758,259.2103,259.503,11198.0
2023-02-23 12:30:00,274.72,275.95,274.72,275.7,10047.0,259.4464,260.608,259.4464,260.3719,10047.0
2023-02-23 12:40:00,275.65,276.38,275.53,276.02,26523.0,260.3247,261.0141,260.2113,260.6741,26523.0
2023-02-23 12:50:00,276.14,277.0,276.03,276.97,12699.0,260.7874,261.5996,260.6835,261.5713,12699.0
2023-02-23 13:00:00,276.9,277.4,276.65,276.67,12189.0,261.5052,261.9774,261.2691,261.288,12189.0
2023-02-23 13:10:00,276.73,277.07,276.72,277.01,11875.0,261.3446,261.6657,261.3352,261.6091,11875.0
2023-02-23 13:20:00,276.98,277.48,276.96,277.48,7810.0,261.5807,262.0529,261.5618,262.0529,7810.0
2023-02-23 13:30:00,277.47,277.98,277.41,277.82,20412.0,262.0435,262.5251,261.9868,262.374,20412.0
2023-02-23 13:40:00,277.87,278.43,277.77,277.95,28404.0,262.4213,262.9501,262.3268,262.4968,28404.0
2023-02-23 13:50:00,277.79,277.82,277.04,277.57,13792.0,262.3457,262.374,261.6374,262.1379,13792.0
2023-02-23 14:00:00,277.58,278.67,277.58,278.11,37619.0,262.1474,263.1768,262.1474,262.6479,37619.0
2023-02-23 14:10:00,278.21,279.14,278.08,278.87,32187.0,262.7423,263.6206,262.6196,263.3657,32187.0
2023-02-23 14:20:00,278.87,279.69,278.79,279.55,28288.0,263.3657,264.1401,263.2901,264.0078,28288.0
2023-02-23 14:30:00,279.56,280.32,279.56,279.86,17000.0,264.0173,264.735,264.0173,264.3006,17000.0
2023-02-23 14:40:00,279.87,280.08,279.66,280.0,23702.0,264.3101,264.5084,264.1117,264.4328,23702.0
2023-02-23 14:50:00,279.91,280.11,279.07,279.15,22444.0,264.3478,264.5367,263.5545,263.6301,22444.0
2023-02-23 15:00:00,279.26,279.76,279.13,279.32,14373.0,263.734,264.2062,263.6112,263.7906,14373.0
2023-02-23 15:10:00,279.47,279.89,279.47,279.55,15239.0,263.9323,264.3289,263.9323,264.0078,15239.0
2023-02-23 15:20:00,279.5,280.03,279.16,279.99,16095.0,263.9606,264.4612,263.6395,264.4234,16095.0
2023-02-23 15:30:00,280.0,280.5,279.77,280.36,31770.0,264.4328,264.905,264.2156,264.7728,31770.0
2023-02-23 15:40:00,280.38,280.71,280.12,280.31,42018.0,264.7917,265.1034,264.5462,264.7256,42018.0
2023-02-23 15:50:00,280.39,280.62,279.66,279.72,89486.0,264.8011,265.0184,264.1117,264.1684,89486.0
2023-02-24 09:30:00,275.77,277.32,275.0,276.75,67031.0,260.438,261.9018,259.7108,261.3635,67031.0
2023-02-24 09:40:00,277.0,277.04,275.5,276.14,20041.0,261.5996,261.6374,260.183,260.7874,20041.0
2023-02-24 09:50:00,276.1,276.29,275.57,275.79,16815.0,260.7497,260.9291,260.2491,260.4569,16815.0
2023-02-24 10:00:00,275.54,276.6,275.42,276.11,19385.0,260.2208,261.2219,260.1075,260.7591,19385.0
2023-02-24 10:10:00,275.99,276.69,275.63,276.43,17719.0,260.6458,261.3069,260.3058,261.0613,17719.0
2023-02-24 10:20:00,276.23,276.61,275.32,275.32,17647.0,260.8724,261.2313,260.013,260.013,17647.0
2023-02-24 10:30:00,275.32,275.87,275.29,275.33,22574.0,260.013,260.5324,259.9847,260.0225,22574.0
2023-02-24 10:40:00,275.39,276.34,275.24,275.76,18052.0,260.0791,260.9763,259.9375,260.4286,18052.0
2023-02-24 10:50:00,275.83,276.21,275.74,276.14,19438.0,260.4947,260.8535,260.4097,260.7874,19438.0
2023-02-24 11:00:00,276.17,276.22,275.68,276.05,16998.0,260.8158,260.863,260.353,260.7024,16998.0
2023-02-24 11:10:00,276.09,276.2,275.67,276.01,13640.0,260.7402,260.8441,260.3436,260.6647,13640.0
2023-02-24 11:20:00,276.1,276.81,275.58,276.7,26717.0,260.7497,261.4202,260.2586,261.3163,26717.0
2023-02-24 11:30:00,276.74,278.26,276.3,277.2,30705.0,261.3541,262.7896,260.9385,261.7885,30705.0
2023-02-24 11:40:00,277.27,279.98,277.27,279.41,50360.0,261.8546,264.4139,261.8546,263.8756,50360.0
2023-02-24 11:50:00,279.44,279.48,278.25,278.54,34236.0,263.904,263.9417,262.7801,263.054,34236.0
2023-02-24 12:00:00,278.55,280.0,278.29,279.62,27097.0,263.0634,264.4328,262.8179,264.074,27097.0
2023-02-24 12:10:00,279.62,280.08,279.18,279.61,13981.0,264.074,264.5084,263.6584,264.0645,13981.0
2023-02-24 12:20:00,279.69,279.71,278.78,279.24,10845.0,264.1401,264.159,263.2807,263.7151,10845.0
2023-02-24 12:30:00,279.24,280.13,279.21,280.13,12694.0,263.7151,264.5556,263.6868,264.5556,12694.0
2023-02-24 12:40:00,280.12,280.38,279.45,279.94,19338.0,264.5462,264.7917,263.9134,264.3762,19338.0
2023-02-24 12:50:00,279.88,279.93,279.09,279.4,8831.0,264.3195,264.3667,263.5734,263.8662,8831.0
2023-02-24 13:00:00,279.33,279.83,279.31,279.31,5128.0,263.8001,264.2723,263.7812,263.7812,5128.0
2023-02-24 13:10:00,279.35,279.75,279.35,279.71,5090.0,263.819,264.1967,263.819,264.159,5090.0
2023-02-24 13:20:00,279.85,280.28,279.71,279.99,4247.0,264.2912,264.6973,264.159,264.4234,4247.0
2023-02-24 13:30:00,280.0,280.5,279.72,280.5,7536.0,264.4328,264.905,264.1684,264.905,7536.0
2023-02-24 13:40:00,280.6,281.83,280.27,280.84,93371.0,264.9995,266.1611,264.6878,265.2261,93371.0
2023-02-24 13:50:00,280.77,280.83,279.8,279.87,14792.0,265.16,265.2167,264.2439,264.3101,14792.0
2023-02-24 14:00:00,279.87,280.6,279.75,280.55,5996.0,264.3101,264.9995,264.1967,264.9523,5996.0
2023-02-24 14:10:00,280.46,281.33,280.42,281.33,8344.0,264.8673,265.6889,264.8295,265.6889,8344.0
2023-02-24 14:20:00,281.25,281.59,281.2,281.37,10376.0,265.6133,265.9344,265.5661,265.7267,10376.0
2023-02-24 14:30:00,281.34,281.63,281.04,281.17,7721.0,265.6983,265.9722,265.415,265.5378,7721.0
2023-02-24 14:40:00,281.12,281.88,280.84,281.81,10446.0,265.4906,266.2083,265.2261,266.1422,10446.0
2023-02-24 14:50:00,281.73,281.93,281.38,281.67,6811.0,266.0666,266.2555,265.7361,266.01,6811.0
2023-02-24 15:00:00,281.68,282.29,281.68,282.1,7154.0,266.0194,266.5955,266.0194,266.4161,7154.0
2023-02-24 15:10:00,282.14,282.18,281.37,281.62,8034.0,266.4539,266.4916,265.7267,265.9628,8034.0
2023-02-24 15:20:00,281.72,281.98,281.57,281.58,12909.0,266.0572,266.3027,265.9155,265.925,12909.0
2023-02-24 15:30:00,281.61,281.62,280.99,281.15,19860.0,265.9533,265.9628,265.3678,265.5189,19860.0
2023-02-24 15:40:00,281.05,281.32,280.87,281.04,34870.0,265.4245,265.6794,265.2545,265.415,34870.0
2023-02-24 15:50:00,281.03,281.14,280.54,280.94,87575.0,265.4056,265.5094,264.9428,265.3206,87575.0
2023-02-27 09:30:00,282.44,284.74,282.44,284.66,24544.0,266.7372,268.9093,266.7372,268.8337,24544.0
2023-02-27 09:40:00,284.63,286.36,284.21,286.05,12898.0,268.8054,270.4392,268.4088,270.1465,12898.0
2023-02-27 09:50:00,286.26,287.47,286.08,287.35,13074.0,270.3448,271.4875,270.1748,271.3742,13074.0
2023-02-27 10:00:00,287.31,287.41,286.58,286.99,19786.0,271.3364,271.4309,270.647,271.0342,19786.0
2023-02-27 10:10:00,287.0,287.12,286.05,286.17,11013.0,271.0436,271.157,270.1465,270.2598,11013.0
2023-02-27 10:20:00,286.33,286.78,286.09,286.43,8283.0,270.4109,270.8359,270.1842,270.5053,8283.0
2023-02-27 10:30:00,286.45,286.64,285.68,286.1,19852.0,270.5242,270.7037,269.797,270.1937,19852.0
2023-02-27 10:40:00,286.0,286.78,285.68,286.75,21520.0,270.0992,270.8359,269.797,270.8075,21520.0
2023-02-27 10:50:00,286.8,287.66,286.4,287.03,25830.0,270.8548,271.667,270.477,271.072,25830.0
2023-02-27 11:00:00,287.19,287.45,286.96,287.01,10235.0,271.2231,271.4686,271.0059,271.0531,10235.0
2023-02-27 11:10:00,287.15,287.2,286.05,286.19,8193.0,271.1853,271.2325,270.1465,270.2787,8193.0
2023-02-27 11:20:00,286.28,286.52,286.11,286.36,9023.0,270.3637,270.5903,270.2031,270.4392,9023.0
2023-02-27 11:30:00,286.38,286.39,285.86,286.39,17786.0,270.4581,270.4676,269.967,270.4676,17786.0
2023-02-27 11:40:00,286.41,286.51,285.98,286.0,15299.0,270.4865,270.5809,270.0804,270.0992,15299.0
2023-02-27 11:50:00,286.08,286.57,286.0,286.37,7050.0,270.1748,270.6376,270.0992,270.4487,7050.0
2023-02-27 12:00:00,286.36,286.4,286.02,286.31,5428.0,270.4392,270.477,270.1181,270.392,5428.0
2023-02-27 12:10:00,286.37,286.46,286.02,286.22,6732.0,270.4487,270.5337,270.1181,270.307,6732.0
2023-02-27 12:20:00,286.14,286.54,286.0,286.54,6916.0,270.2315,270.6092,270.0992,270.6092,6916.0
2023-02-27 12:30:00,286.45,286.72,286.24,286.24,6753.0,270.5242,270.7792,270.3259,270.3259,6753.0
2023-02-27 12:40:00,286.33,286.45,286.1,286.41,4950.0,270.4109,270.5242,270.1937,270.4865,4950.0
2023-02-27 12:50:00,286.4,286.46,286.1,286.44,2272.0,270.477,270.5337,270.1937,270.5148,2272.0
2023-02-27 13:00:00,286.44,286.82,286.44,286.81,5041.0,270.5148,270.8737,270.5148,270.8642,5041.0
2023-02-27 13:10:00,286.81,287.07,286.56,286.61,7805.0,270.8642,271.1098,270.6281,270.6753,7805.0
2023-02-27 13:20:00,286.75,286.95,286.18,286.3,5755.0,270.8075,270.9964,270.2692,270.3826,5755.0
2023-02-27 13:30:00,286.26,286.52,286.16,286.44,4279.0,270.3448,270.5903,270.2504,270.5148,4279.0
2023-02-27 13:40:00,286.56,286.63,286.19,286.29,5796.0,270.6281,270.6942,270.2787,270.3731,5796.0
2023-02-27 13:50:00,286.2,286.88,286.19,286.48,7847.0,270.2881,270.9303,270.2787,270.5526,7847.0
2023-02-27 14:00:00,286.63,286.9,286.34,286.41,3512.0,270.6942,270.9492,270.4203,270.4865,3512.0
2023-02-27 14:10:00,286.43,286.55,285.97,286.06,8967.0,270.5053,270.6187,270.0709,270.1559,8967.0
2023-02-27 14:20:00,285.97,286.24,285.86,286.12,9245.0,270.0709,270.3259,269.967,270.2126,9245.0
2023-02-27 14:30:00,285.88,286.18,285.86,286.12,3677.0,269.9859,270.2692,269.967,270.2126,3677.0
2023-02-27 14:40:00,286.07,286.2,285.81,286.05,9778.0,270.1654,270.2881,269.9198,270.1465,9778.0
2023-02-27 14:50:00,286.09,286.55,285.86,286.3,19627.0,270.1842,270.6187,269.967,270.3826,19627.0
2023-02-27 15:00:00,286.25,286.31,285.81,285.94,11406.0,270.3353,270.392,269.9198,270.0426,11406.0
2023-02-27 15:10:00,285.86,286.08,285.5,285.54,8734.0,269.967,270.1748,269.627,269.6648,8734.0
2023-02-27 15:20:00,285.67,285.83,285.47,285.82,11818.0,269.7876,269.9387,269.5987,269.9293,11818.0
2023-02-27 15:30:00,285.86,286.01,285.54,286.0,24665.0,269.967,270.1087,269.6648,270.0992,24665.0
2023-02-27 15:40:00,285.96,286.38,285.82,285.89,16572.0,270.0615,270.4581,269.9293,269.9954,16572.0
2023-02-27 15:50:00,285.82,285.89,285.4,285.48,65390.0,269.9293,269.9954,269.5326,269.6082,65390.0
2023-02-28 09:30:00,285.0,286.02,284.96,285.73,16096.0,269.1548,270.1181,269.1171,269.8443,16096.0
2023-02-28 09:40:00,286.04,286.44,285.93,286.06,3101.0,270.137,270.5148,270.0331,270.1559,3101.0
2023-02-28 09:50:00,286.03,286.17,285.61,285.85,6446.0,270.1276,270.2598,269.7309,269.9576,6446.0
2023-02-28 10:00:00,285.96,286.5,285.8,286.31,6118.0,270.0615,270.5714,269.9104,270.392,6118.0
2023-02-28 10:10:00,286.26,286.26,285.53,286.15,14522.0,270.3448,270.3448,269.6554,270.2409,14522.0
2023-02-28 10:20:00,286.14,286.93,286.01,286.41,12838.0,270.2315,270.9775,270.1087,270.4865,12838.0
2023-02-28 10:30:00,286.44,286.48,285.78,285.96,6516.0,270.5148,270.5526,269.8915,270.0615,6516.0
2023-02-28 10:40:00,285.94,286.09,285.29,285.78,4802.0,270.0426,270.1842,269.4287,269.8915,4802.0
2023-02-28 10:50:00,285.72,286.7,285.72,286.28,5554.0,269.8348,270.7603,269.8348,270.3637,5554.0
2023-02-28 11:00:00,286.39,286.64,286.29,286.44,7106.0,270.4676,270.7037,270.3731,270.5148,7106.0
2023-02-28 11:10:00,286.63,286.76,286.26,286.29,5358.0,270.6942,270.817,270.3448,270.3731,5358.0
2023-02-28 11:20:00,286.29,286.53,285.92,286.02,8738.0,270.3731,270.5998,270.0237,270.1181,8738.0
2023-02-28 11:30:00,286.12,286.12,285.34,285.35,4114.0,270.2126,270.2126,269.4759,269.4854,4114.0
2023-02-28 11:40:00,285.22,285.61,284.9,285.49,7401.0,269.3626,269.7309,269.0604,269.6176,7401.0
2023-02-28 11:50:00,285.46,285.77,285.24,285.46,7957.0,269.5893,269.882,269.3815,269.5893,7957.0
2023-02-28 12:00:00,285.54,286.26,285.54,286.11,5871.0,269.6648,270.3448,269.6648,270.2031,5871.0
2023-02-28 12:10:00,286.1,286.48,286.1,286.47,4897.0,270.1937,270.5526,270.1937,270.5431,4897.0
2023-02-28 12:20:00,286.56,286.6,286.29,286.47,2878.0,270.6281,270.6659,270.3731,270.5431,2878.0
2023-02-28 12:30:00,286.56,286.78,286.36,286.55,9904.0,270.6281,270.8359,270.4392,270.6187,9904.0
2023-02-28 12:40:00,286.51,286.73,286.42,286.61,2767.0,270.5809,270.7887,270.4959,270.6753,2767.0
2023-02-28 12:50:00,286.58,286.86,286.58,286.81,3077.0,270.647,270.9114,270.647,270.8642,3077.0
2023-02-28 13:00:00,286.78,286.93,286.55,286.56,3524.0,270.8359,270.9775,270.6187,270.6281,3524.0
2023-02-28 13:10:00,286.64,286.82,286.47,286.72,4115.0,270.7037,270.8737,270.5431,270.7792,4115.0
2023-02-28 13:20:00,286.62,286.95,286.44,286.44,5508.0,270.6848,270.9964,270.5148,270.5148,5508.0
2023-02-28 13:30:00,286.51,286.73,286.38,286.38,4088.0,270.5809,270.7887,270.4581,270.4581,4088.0
2023-02-28 13:40:00,286.38,286.58,286.13,286.15,5152.0,270.4581,270.647,270.222,270.2409,5152.0
2023-02-28 13:50:00,286.05,286.24,285.91,286.14,4224.0,270.1465,270.3259,270.0143,270.2315,4224.0
2023-02-28 14:00:00,286.19,286.33,285.92,286.26,8110.0,270.2787,270.4109,270.0237,270.3448,8110.0
2023-02-28 14:10:00,286.38,287.0,286.38,286.83,7486.0,270.4581,271.0436,270.4581,270.8831,7486.0
2023-02-28 14:20:00,286.54,286.78,286.22,286.74,9987.0,270.6092,270.8359,270.307,270.7981,9987.0
2023-02-28 14:30:00,286.81,286.82,286.45,286.51,3112.0,270.8642,270.8737,270.5242,270.5809,3112.0
2023-02-28 14:40:00,286.42,286.53,286.29,286.3,3829.0,270.4959,270.5998,270.3731,270.3826,3829.0
2023-02-28 14:50:00,286.37,286.37,285.88,285.88,4184.0,270.4487,270.4487,269.9859,269.9859,4184.0
2023-02-28 15:00:00,285.87,286.25,285.7,286.23,5299.0,269.9765,270.3353,269.8159,270.3165,5299.0
2023-02-28 15:10:00,286.13,286.42,286.04,286.06,8373.0,270.222,270.4959,270.137,270.1559,8373.0
2023-02-28 15:20:00,286.12,286.31,285.93,286.22,11113.0,270.2126,270.392,270.0331,270.307,11113.0
2023-02-28 15:30:00,286.24,286.24,285.48,285.48,16844.0,270.3259,270.3259,269.6082,269.6082,16844.0
2023-02-28 15:40:00,285.5,286.26,285.44,286.18,26162.0,269.627,270.3448,269.5704,270.2692,26162.0
2023-02-28 15:50:00,286.37,287.08,285.86,285.87,88196.0,270.4487,271.1192,269.967,269.9765,88196.0
2023-03-01 09:30:00,285.07,288.22,284.69,287.86,17389.0,269.221,272.1958,268.8621,271.8558,17389.0
2023-03-01 09:40:00,287.79,288.78,287.08,288.77,10243.0,271.7897,272.7247,271.1192,272.7152,10243.0
2023-03-01 09:50:00,288.71,289.41,288.7,289.17,10002.0,272.6586,273.3197,272.6491,273.093,10002.0
2023-03-01 10:00:00,289.86,289.88,288.77,289.51,18942.0,273.7446,273.7635,272.7152,273.4141,18942.0
2023-03-01 10:10:00,289.34,289.46,287.99,288.04,16058.0,273.2536,273.3669,271.9786,272.0258,16058.0
2023-03-01 10:20:00,288.04,288.36,287.36,288.25,16394.0,272.0258,272.328,271.3836,272.2242,16394.0
2023-03-01 10:30:00,288.25,288.99,287.93,288.6,15684.0,272.2242,272.923,271.9219,272.5547,15684.0
2023-03-01 10:40:00,288.62,289.64,288.4,289.52,17083.0,272.5736,273.5369,272.3658,273.4235,17083.0
2023-03-01 10:50:00,289.42,290.74,289.37,290.41,14646.0,273.3291,274.5757,273.2819,274.2641,14646.0
2023-03-01 11:00:00,290.52,291.09,289.69,289.77,23671.0,274.3679,274.9063,273.5841,273.6596,23671.0
2023-03-01 11:10:00,289.93,290.12,289.35,289.44,13021.0,273.8108,273.9902,273.263,273.348,13021.0
2023-03-01 11:20:00,289.52,290.24,289.27,290.15,11653.0,273.4235,274.1035,273.1874,274.0185,11653.0
2023-03-01 11:30:00,290.33,290.86,290.26,290.77,11537.0,274.1885,274.689,274.1224,274.604,11537.0
2023-03-01 11:40:00,290.75,291.43,290.74,291.34,13184.0,274.5852,275.2274,274.5757,275.1424,13184.0
2023-03-01 11:50:00,291.24,291.3,290.5,290.61,16230.0,275.0479,275.1046,274.3491,274.4529,16230.0
2023-03-01 12:00:00,290.69,291.45,290.61,291.44,9755.0,274.5285,275.2462,274.4529,275.2368,9755.0
2023-03-01 12:10:00,291.56,291.58,291.0,291.2,9820.0,275.3501,275.369,274.8213,275.0101,9820.0
2023-03-01 12:20:00,291.14,291.28,290.85,290.99,7695.0,274.9535,275.0857,274.6796,274.8118,7695.0
2023-03-01 12:30:00,291.0,291.13,290.86,291.07,10011.0,274.8213,274.944,274.689,274.8874,10011.0
2023-03-01 12:40:00,291.13,291.26,290.59,290.64,8986.0,274.944,275.0668,274.4341,274.4813,8986.0
2023-03-01 12:50:00,290.64,290.72,290.03,290.24,10279.0,274.4813,274.5568,273.9052,274.1035,10279.0
2023-03-01 13:00:00,290.08,290.1,289.76,289.92,4916.0,273.9524,273.9713,273.6502,273.8013,4916.0
2023-03-01 13:10:00,289.91,289.96,289.51,289.61,6664.0,273.7919,273.8391,273.4141,273.5085,6664.0
2023-03-01 13:20:00,289.54,289.93,289.46,289.7,5589.0,273.4424,273.8108,273.3669,273.5935,5589.0
2023-03-01 13:30:00,289.68,289.68,288.95,289.59,9035.0,273.5746,273.5746,272.8852,273.4897,9035.0
2023-03-01 13:40:00,289.58,289.73,289.3,289.45,7148.0,273.4802,273.6219,273.2158,273.3574,7148.0
2023-03-01 13:50:00,289.49,289.6,289.25,289.46,6947.0,273.3952,273.4991,273.1686,273.3669,6947.0
2023-03-01 14:00:00,289.39,289.46,289.0,289.46,9940.0,273.3008,273.3669,272.9325,273.3669,9940.0
2023-03-01 14:10:00,289.5,289.95,289.2,289.26,9021.0,273.4047,273.8296,273.1213,273.178,9021.0
2023-03-01 14:20:00,289.19,289.39,289.0,289.14,10744.0,273.1119,273.3008,272.9325,273.0647,10744.0
2023-03-01 14:30:00,288.98,288.98,288.39,288.7,7677.0,272.9136,272.9136,272.3564,272.6491,7677.0
2023-03-01 14:40:00,288.7,288.77,288.46,288.74,4925.0,272.6491,272.7152,272.4225,272.6869,4925.0
2023-03-01 14:50:00,288.68,288.97,288.56,288.89,8782.0,272.6302,272.9041,272.5169,272.8286,8782.0
2023-03-01 15:00:00,288.9,289.28,288.87,289.28,6922.0,272.838,273.1969,272.8097,273.1969,6922.0
2023-03-01 15:10:00,289.33,289.79,289.18,289.66,12135.0,273.2441,273.6785,273.1024,273.5558,12135.0
2023-03-01 15:20:00,289.58,289.64,289.14,289.25,7344.0,273.4802,273.5369,273.0647,273.1686,7344.0
2023-03-01 15:30:00,289.14,289.21,288.57,289.01,13935.0,273.0647,273.1308,272.5264,272.9419,13935.0
2023-03-01 15:40:00,289.06,289.44,288.83,289.05,23217.0,272.9891,273.348,272.7719,272.9797,23217.0
2023-03-01 15:50:00,288.98,288.98,288.22,288.26,80396.0,272.9136,272.9136,272.1958,272.2336,80396.0
2023-03-02 09:30:00,287.58,288.77,286.6,288.21,37559.0,271.5914,272.7152,270.6659,272.1864,37559.0
2023-03-02 09:40:00,288.43,288.49,287.69,288.24,5334.0,272.3941,272.4508,271.6953,272.2147,5334.0
2023-03-02 09:50:00,288.43,288.95,288.34,288.66,4403.0,272.3941,272.8852,272.3091,272.6114,4403.0
2023-03-02 10:00:00,288.77,289.73,288.63,289.55,8227.0,272.7152,273.6219,272.583,273.4519,8227.0
2023-03-02 10:10:00,289.5,289.97,289.3,289.51,9659.0,273.4047,273.8485,273.2158,273.4141,9659.0
2023-03-02 10:20:00,289.58,289.73,288.78,289.67,7135.0,273.4802,273.6219,272.7247,273.5652,7135.0
2023-03-02 10:30:00,289.78,290.79,289.77,290.56,14555.0,273.6691,274.6229,273.6596,274.4057,14555.0
2023-03-02 10:40:00,290.49,290.75,289.79,289.8,9133.0,274.3396,274.5852,273.6785,273.688,9133.0
2023-03-02 10:50:00,289.58,289.75,289.3,289.4,3756.0,273.4802,273.6408,273.2158,273.3102,3756.0
2023-03-02 11:00:00,289.49,289.64,288.99,289.64,5620.0,273.3952,273.5369,272.923,273.5369,5620.0
2023-03-02 11:10:00,289.67,290.29,289.6,290.27,11286.0,273.5652,274.1507,273.4991,274.1318,11286.0
2023-03-02 11:20:00,290.19,290.82,290.18,290.25,15826.0,274.0563,274.6513,274.0469,274.113,15826.0
2023-03-02 11:30:00,290.2,290.46,290.06,290.06,4008.0,274.0657,274.3113,273.9335,273.9335,4008.0
2023-03-02 11:40:00,290.07,290.26,289.71,290.07,3774.0,273.943,274.1224,273.603,273.943,3774.0
2023-03-02 11:50:00,290.08,290.37,290.08,290.08,7538.0,273.9524,274.2263,273.9524,273.9524,7538.0
2023-03-02 12:00:00,290.08,291.11,290.08,290.95,15957.0,273.9524,274.9251,273.9524,274.774,15957.0
2023-03-02 12:10:00,290.87,290.87,289.78,290.08,4521.0,274.6985,274.6985,273.6691,273.9524,4521.0
2023-03-02 12:20:00,290.04,290.35,289.83,290.25,10017.0,273.9146,274.2074,273.7163,274.113,10017.0
2023-03-02 12:30:00,290.38,290.79,290.29,290.36,2911.0,274.2357,274.6229,274.1507,274.2168,2911.0
2023-03-02 12:40:00,290.39,290.52,289.87,290.04,17227.0,274.2452,274.3679,273.7541,273.9146,17227.0
2023-03-02 12:50:00,290.01,290.35,289.86,290.2,6708.0,273.8863,274.2074,273.7446,274.0657,6708.0
2023-03-02 13:00:00,290.22,290.22,289.5,289.8,2258.0,274.0846,274.0846,273.4047,273.688,2258.0
2023-03-02 13:10:00,289.72,289.77,289.46,289.7,4333.0,273.6124,273.6596,273.3669,273.5935,4333.0
2023-03-02 13:20:00,289.72,289.95,289.59,289.77,11335.0,273.6124,273.8296,273.4897,273.6596,11335.0
2023-03-02 13:30:00,289.77,290.93,289.69,290.55,4270.0,273.6596,274.7552,273.5841,274.3963,4270.0
2023-03-02 13:40:00,290.54,290.83,290.31,290.5,4824.0,274.3868,274.6607,274.1696,274.3491,4824.0
2023-03-02 13:50:00,290.47,291.28,290.35,291.25,8989.0,274.3207,275.0857,274.2074,275.0574,8989.0
2023-03-02 14:00:00,291.32,291.84,291.2,291.57,28089.0,275.1235,275.6146,275.0101,275.3596,28089.0
2023-03-02 14:10:00,291.64,291.65,291.01,291.42,2568.0,275.4257,275.4351,274.8307,275.2179,2568.0
2023-03-02 14:20:00,291.51,291.81,291.31,291.78,8286.0,275.3029,275.5862,275.114,275.5579,8286.0
2023-03-02 14:30:00,291.82,292.05,291.53,291.74,7291.0,275.5957,275.8129,275.3218,275.5201,7291.0
2023-03-02 14:40:00,291.77,292.12,291.7,292.12,9573.0,275.5485,275.879,275.4823,275.879,9573.0
2023-03-02 14:50:00,292.12,292.22,291.67,291.8,13088.0,275.879,275.9734,275.454,275.5768,13088.0
2023-03-02 15:00:00,291.77,292.37,291.66,292.31,16225.0,275.5485,276.1151,275.4446,276.0584,16225.0
2023-03-02 15:10:00,292.39,292.6,292.2,292.29,14115.0,276.134,276.3323,275.9545,276.0395,14115.0
2023-03-02 15:20:00,292.28,292.72,292.27,292.66,7105.0,276.0301,276.4456,276.0207,276.389,7105.0
2023-03-02 15:30:00,292.71,293.57,292.71,293.5,26577.0,276.4362,277.2484,276.4362,277.1823,26577.0
2023-03-02 15:40:00,293.5,293.56,292.71,292.91,47213.0,277.1823,277.2389,276.4362,276.6251,47213.0
2023-03-02 15:50:00,292.88,292.88,291.85,292.08,91181.0,276.5967,276.5967,275.624,275.8412,91181.0
2023-03-03 09:30:00,293.09,293.31,292.4,292.61,21946.0,276.7951,277.0028,276.1434,276.3418,21946.0
2023-03-03 09:40:00,292.26,292.7,291.71,291.92,16620.0,276.0112,276.4267,275.4918,275.6901,16620.0
2023-03-03 09:50:00,291.77,291.95,290.72,291.44,9170.0,275.5485,275.7184,274.5568,275.2368,9170.0
2023-03-03 10:00:00,291.56,291.66,290.91,291.25,19323.0,275.3501,275.4446,274.7363,275.0574,19323.0
2023-03-03 10:10:00,291.19,292.07,291.12,291.41,11086.0,275.0007,275.8318,274.9346,275.2085,11086.0
2023-03-03 10:20:00,291.41,291.92,291.38,291.38,12934.0,275.2085,275.6901,275.1801,275.1801,12934.0
2023-03-03 10:30:00,291.46,292.19,291.42,291.88,11095.0,275.2557,275.9451,275.2179,275.6523,11095.0
2023-03-03 10:40:00,291.86,292.27,291.77,292.26,14020.0,275.6334,276.0207,275.5485,276.0112,14020.0
2023-03-03 10:50:00,292.14,292.64,292.01,292.41,12061.0,275.8979,276.3701,275.7751,276.1529,12061.0
2023-03-03 11:00:00,292.49,293.1,292.36,292.97,16174.0,276.2284,276.8045,276.1056,276.6817,16174.0
2023-03-03 11:10:00,292.91,293.42,292.71,293.42,7276.0,276.6251,277.1067,276.4362,277.1067,7276.0
2023-03-03 11:20:00,293.42,293.43,292.95,293.13,13101.0,277.1067,277.1162,276.6628,276.8328,13101.0
2023-03-03 11:30:00,293.13,293.68,293.0,293.68,10089.0,276.8328,277.3523,276.7101,277.3523,10089.0
2023-03-03 11:40:00,293.66,293.98,293.44,293.44,12613.0,277.3334,277.6356,277.1256,277.1256,12613.0
2023-03-03 11:50:00,293.38,293.92,293.37,293.85,4501.0,277.0689,277.5789,277.0595,277.5128,4501.0
2023-03-03 12:00:00,293.6,294.07,293.44,293.66,9602.0,277.2767,277.7206,277.1256,277.3334,9602.0
2023-03-03 12:10:00,293.63,294.08,293.63,294.07,7689.0,277.305,277.73,277.305,277.7206,7689.0
2023-03-03 12:20:00,294.09,294.1,293.31,293.72,14463.0,277.7395,277.7489,277.0028,277.39,14463.0
2023-03-03 12:30:00,293.72,293.78,293.42,293.65,11175.0,277.39,277.4467,277.1067,277.3239,11175.0
2023-03-03 12:40:00,293.7,293.9,293.61,293.8,4643.0,277.3711,277.56,277.2862,277.4656,4643.0
2023-03-03 12:50:00,293.62,294.23,293.62,294.17,8852.0,277.2956,277.8717,277.2956,277.815,8852.0
2023-03-03 13:00:00,294.07,294.2,293.98,294.03,4442.0,277.7206,277.8434,277.6356,277.6828,4442.0
2023-03-03 13:10:00,294.1,294.16,293.97,294.07,5248.0,277.7489,277.8056,277.6261,277.7206,5248.0
2023-03-03 13:20:00,294.07,294.14,293.86,293.93,7535.0,277.7206,277.7867,277.5223,277.5884,7535.0
2023-03-03 13:30:00,293.91,294.18,293.35,293.55,10815.0,277.5695,277.8245,277.0406,277.2295,10815.0
2023-03-03 13:40:00,293.59,293.9,293.57,293.71,4331.0,277.2673,277.56,277.2484,277.3806,4331.0
2023-03-03 13:50:00,293.64,293.96,293.45,293.53,6426.0,277.3145,277.6167,277.135,277.2106,6426.0
2023-03-03 14:00:00,293.42,293.47,293.06,293.11,5912.0,277.1067,277.1539,276.7667,276.814,5912.0
2023-03-03 14:10:00,293.05,293.52,293.05,293.18,14313.0,276.7573,277.2012,276.7573,276.8801,14313.0
2023-03-03 14:20:00,293.12,293.51,293.07,293.51,4280.0,276.8234,277.1917,276.7762,277.1917,4280.0
2023-03-03 14:30:00,293.44,293.53,293.23,293.37,12420.0,277.1256,277.2106,276.9273,277.0595,12420.0
2023-03-03 14:40:00,293.34,293.7,293.23,293.48,11426.0,277.0312,277.3711,276.9273,277.1634,11426.0
2023-03-03 14:50:00,293.52,293.8,293.52,293.8,3143.0,277.2012,277.4656,277.2012,277.4656,3143.0
2023-03-03 15:00:00,293.72,294.07,293.56,294.07,6578.0,277.39,277.7206,277.2389,277.7206,6578.0
2023-03-03 15:10:00,294.01,294.04,293.75,293.97,9899.0,277.6639,277.6922,277.4184,277.6261,9899.0
2023-03-03 15:20:00,294.02,294.15,293.86,294.06,9633.0,277.6734,277.7961,277.5223,277.7111,9633.0
2023-03-03 15:30:00,294.0,294.3,293.92,294.18,14037.0,277.6545,277.9378,277.5789,277.8245,14037.0
2023-03-03 15:40:00,294.22,294.43,294.08,294.21,19829.0,277.8622,278.0606,277.73,277.8528,19829.0
2023-03-03 15:50:00,294.19,294.9,294.13,294.77,75398.0,277.8339,278.5044,277.7772,278.3817,75398.0
2023-03-06 09:30:00,292.71,293.97,292.48,293.97,17465.0,276.4362,277.6261,276.219,277.6261,17465.0
2023-03-06 09:40:00,293.47,293.68,293.23,293.41,2870.0,277.1539,277.3523,276.9273,277.0973,2870.0
2023-03-06 09:50:00,293.3,294.72,293.23,294.72,9541.0,276.9934,278.3344,276.9273,278.3344,9541.0
2023-03-06 10:00:00,294.68,295.06,294.35,294.41,11097.0,278.2967,278.6555,277.985,278.0417,11097.0
2023-03-06 10:10:00,294.43,294.54,293.97,294.34,6454.0,278.0606,278.1644,277.6261,277.9756,6454.0
2023-03-06 10:20:00,294.44,294.73,294.03,294.24,5772.0,278.07,278.3439,277.6828,277.8811,5772.0
2023-03-06 10:30:00,294.1,294.8,294.09,294.44,7138.0,277.7489,278.41,277.7395,278.07,7138.0
2023-03-06 10:40:00,294.28,294.84,294.13,294.13,14427.0,277.9189,278.4478,277.7772,277.7772,14427.0
2023-03-06 10:50:00,294.21,294.63,293.77,293.77,4952.0,277.8528,278.2494,277.4373,277.4373,4952.0
2023-03-06 11:00:00,293.76,294.36,293.7,294.0,8796.0,277.4278,277.9945,277.3711,277.6545,8796.0
2023-03-06 11:10:00,294.01,294.2,293.79,294.0,6301.0,277.6639,277.8434,277.4561,277.6545,6301.0
2023-03-06 11:20:00,293.88,293.88,293.15,293.29,8710.0,277.5411,277.5411,276.8517,276.9839,8710.0
2023-03-06 11:30:00,293.42,293.43,292.86,293.16,6576.0,277.1067,277.1162,276.5779,276.8612,6576.0
2023-03-06 11:40:00,293.17,293.41,293.07,293.33,2639.0,276.8706,277.0973,276.7762,277.0217,2639.0
2023-03-06 11:50:00,293.48,293.86,293.4,293.81,8335.0,277.1634,277.5223,277.0878,277.475,8335.0
2023-03-06 12:00:00,293.8,294.25,293.45,294.25,5249.0,277.4656,277.8906,277.135,277.8906,5249.0
2023-03-06 12:10:00,294.32,294.57,294.17,294.34,6072.0,277.9567,278.1928,277.815,277.9756,6072.0
2023-03-06 12:20:00,294.11,294.11,293.71,293.73,2907.0,277.7584,277.7584,277.3806,277.3995,2907.0
2023-03-06 12:30:00,293.75,293.76,293.33,293.33,3703.0,277.4184,277.4278,277.0217,277.0217,3703.0
2023-03-06 12:40:00,293.43,293.72,293.3,293.39,4324.0,277.1162,277.39,276.9934,277.0784,4324.0
2023-03-06 12:50:00,293.3,293.84,293.22,293.75,4200.0,276.9934,277.5034,276.9178,277.4184,4200.0
2023-03-06 13:00:00,293.74,294.06,293.74,293.93,5331.0,277.4089,277.7111,277.4089,277.5884,5331.0
2023-03-06 13:10:00,293.78,293.79,293.33,293.69,7114.0,277.4467,277.4561,277.0217,277.3617,7114.0
2023-03-06 13:20:00,293.73,293.99,293.62,293.87,3502.0,277.3995,277.645,277.2956,277.5317,3502.0
2023-03-06 13:30:00,293.91,293.97,293.52,293.56,4696.0,277.5695,277.6261,277.2012,277.2389,4696.0
2023-03-06 13:40:00,293.39,293.64,293.32,293.42,5471.0,277.0784,277.3145,277.0123,277.1067,5471.0
2023-03-06 13:50:00,293.43,293.6,293.36,293.51,4806.0,277.1162,277.2767,277.0501,277.1917,4806.0
2023-03-06 14:00:00,293.64,293.64,293.24,293.34,3414.0,277.3145,277.3145,276.9367,277.0312,3414.0
2023-03-06 14:10:00,293.26,293.35,292.83,292.83,4578.0,276.9556,277.0406,276.5495,276.5495,4578.0
2023-03-06 14:20:00,292.83,293.05,292.75,292.91,4549.0,276.5495,276.7573,276.474,276.6251,4549.0
2023-03-06 14:30:00,293.0,293.24,292.66,292.81,5495.0,276.7101,276.9367,276.389,276.5306,5495.0
2023-03-06 14:40:00,292.87,293.13,292.81,292.81,4520.0,276.5873,276.8328,276.5306,276.5306,4520.0
2023-03-06 14:50:00,292.82,293.22,292.82,293.01,7579.0,276.5401,276.9178,276.5401,276.7195,7579.0
2023-03-06 15:00:00,293.01,293.25,292.9,293.25,4402.0,276.7195,276.9462,276.6156,276.9462,4402.0
2023-03-06 15:10:00,293.29,293.33,292.99,293.0,6249.0,276.9839,277.0217,276.7006,276.7101,6249.0
2023-03-06 15:20:00,292.99,293.22,292.92,293.03,6790.0,276.7006,276.9178,276.6345,276.7384,6790.0
2023-03-06 15:30:00,293.03,293.51,293.03,293.41,10097.0,276.7384,277.1917,276.7384,277.0973,10097.0
2023-03-06 15:40:00,293.35,293.94,293.27,293.84,14680.0,277.0406,277.5978,276.9651,277.5034,14680.0
2023-03-06 15:50:00,293.85,293.96,293.1,293.19,35559.0,277.5128,277.6167,276.8045,276.8895,35559.0
2023-03-07 09:30:00,294.26,294.66,293.18,294.36,22980.0,277.9,278.2778,276.8801,277.9945,22980.0
2023-03-07 09:40:00,294.29,295.03,293.86,295.0,3944.0,277.9283,278.6272,277.5223,278.5989,3944.0
2023-03-07 09:50:00,294.96,295.61,294.76,295.42,9534.0,278.5611,279.175,278.3722,278.9955,9534.0
2023-03-07 10:00:00,295.34,295.34,293.27,293.37,9151.0,278.92,278.92,276.9651,277.0595,9151.0
2023-03-07 10:10:00,293.26,293.94,293.26,293.49,4315.0,276.9556,277.5978,276.9556,277.1728,4315.0
2023-03-07 10:20:00,293.67,294.41,293.6,294.29,11736.0,277.3428,278.0417,277.2767,277.9283,11736.0
2023-03-07 10:30:00,294.18,294.82,294.07,294.17,8628.0,277.8245,278.4289,277.7206,277.815,8628.0
2023-03-07 10:40:00,294.02,294.02,293.13,293.37,4185.0,277.6734,277.6734,276.8328,277.0595,4185.0
2023-03-07 10:50:00,293.43,293.43,291.91,291.91,3516.0,277.1162,277.1162,275.6807,275.6807,3516.0
2023-03-07 11:00:00,291.87,292.71,291.86,292.03,8640.0,275.6429,276.4362,275.6334,275.794,8640.0
2023-03-07 11:10:00,292.3,292.49,291.96,292.12,3007.0,276.049,276.2284,275.7279,275.879,3007.0
2023-03-07 11:20:00,292.15,292.44,292.0,292.09,5958.0,275.9073,276.1812,275.7657,275.8507,5958.0
2023-03-07 11:30:00,292.3,292.3,292.03,292.04,500.0,276.049,276.049,275.794,275.8034,500.0
2023-03-07 11:40:00,292.02,292.32,291.66,292.27,2675.0,275.7846,276.0679,275.4446,276.0207,2675.0
2023-03-07 11:50:00,292.28,292.35,291.92,292.3,1953.0,276.0301,276.0962,275.6901,276.049,1953.0
2023-03-07 12:00:00,292.26,292.87,292.26,292.35,4393.0,276.0112,276.5873,276.0112,276.0962,4393.0
2023-03-07 12:10:00,292.51,292.61,292.25,292.61,2591.0,276.2473,276.3418,276.0018,276.3418,2591.0
2023-03-07 12:20:00,292.62,293.28,292.54,292.54,7459.0,276.3512,276.9745,276.2756,276.2756,7459.0
2023-03-07 12:30:00,292.55,292.55,291.78,291.88,3395.0,276.2851,276.2851,275.5579,275.6523,3395.0
2023-03-07 12:40:00,291.84,291.84,291.32,291.76,4529.0,275.6146,275.6146,275.1235,275.539,4529.0
2023-03-07 12:50:00,291.84,291.84,291.22,291.27,2228.0,275.6146,275.6146,275.029,275.0763,2228.0
2023-03-07 13:00:00,291.13,291.14,290.52,290.88,4642.0,274.944,274.9535,274.3679,274.7079,4642.0
2023-03-07 13:10:00,290.79,291.47,290.42,291.38,14769.0,274.6229,275.2651,274.2735,275.1801,14769.0
2023-03-07 13:20:00,291.48,291.59,290.69,290.69,11373.0,275.2746,275.3785,274.5285,274.5285,11373.0
2023-03-07 13:30:00,290.69,290.75,290.16,290.25,6915.0,274.5285,274.5852,274.028,274.113,6915.0
2023-03-07 13:40:00,290.33,290.52,290.1,290.37,6557.0,274.1885,274.3679,273.9713,274.2263,6557.0
2023-03-07 13:50:00,290.48,290.5,290.24,290.33,4864.0,274.3302,274.3491,274.1035,274.1885,4864.0
2023-03-07 14:00:00,290.31,290.8,290.31,290.62,7219.0,274.1696,274.6324,274.1696,274.4624,7219.0
2023-03-07 14:10:00,290.61,291.13,290.51,291.13,4942.0,274.4529,274.944,274.3585,274.944,4942.0
2023-03-07 14:20:00,291.07,291.08,290.5,290.51,7359.0,274.8874,274.8968,274.3491,274.3585,7359.0
2023-03-07 14:30:00,290.59,290.7,290.0,290.09,3201.0,274.4341,274.5379,273.8769,273.9619,3201.0
2023-03-07 14:40:00,290.21,290.33,289.95,290.06,7822.0,274.0752,274.1885,273.8296,273.9335,7822.0
2023-03-07 14:50:00,290.01,290.13,289.76,290.06,4426.0,273.8863,273.9996,273.6502,273.9335,4426.0
2023-03-07 15:00:00,290.06,291.14,290.05,291.03,14974.0,273.9335,274.9535,273.9241,274.8496,14974.0
2023-03-07 15:10:00,291.16,291.93,291.16,291.93,12687.0,274.9724,275.6996,274.9724,275.6996,12687.0
2023-03-07 15:20:00,291.84,291.93,291.13,291.3,9236.0,275.6146,275.6996,274.944,275.1046,9236.0
2023-03-07 15:30:00,291.49,292.35,291.44,292.13,10382.0,275.284,276.0962,275.2368,275.8884,10382.0
2023-03-07 15:40:00,292.19,292.29,291.77,292.28,14384.0,275.9451,276.0395,275.5485,276.0301,14384.0
2023-03-07 15:50:00,292.3,292.51,291.16,291.48,75511.0,276.049,276.2473,274.9724,275.2746,75511.0
2023-03-08 09:30:00,291.8,291.81,290.51,291.37,12463.0,275.5768,275.5862,274.3585,275.1707,12463.0
2023-03-08 09:40:00,291.29,291.53,290.95,291.21,4648.0,275.0951,275.3218,274.774,275.0196,4648.0
2023-03-08 09:50:00,291.24,291.94,291.24,291.66,5651.0,275.0479,275.709,275.0479,275.4446,5651.0
2023-03-08 10:00:00,291.5,291.61,290.26,290.41,6210.0,275.2935,275.3973,274.1224,274.2641,6210.0
2023-03-08 10:10:00,290.38,290.5,289.59,289.69,3541.0,274.2357,274.3491,273.4897,273.5841,3541.0
2023-03-08 10:20:00,289.81,290.17,289.45,289.48,9059.0,273.6974,274.0374,273.3574,273.3858,9059.0
2023-03-08 10:30:00,289.4,290.06,289.25,289.69,3409.0,273.3102,273.9335,273.1686,273.5841,3409.0
2023-03-08 10:40:00,289.62,289.64,288.56,288.8,9908.0,273.518,273.5369,272.5169,272.7436,9908.0
2023-03-08 10:50:00,288.6,288.83,288.17,288.73,4664.0,272.5547,272.7719,272.1486,272.6775,4664.0
2023-03-08 11:00:00,288.71,289.12,288.67,289.02,5357.0,272.6586,273.0458,272.6208,272.9513,5357.0
2023-03-08 11:10:00,289.07,289.85,288.91,289.84,6290.0,272.9986,273.7352,272.8475,273.7258,6290.0
2023-03-08 11:20:00,289.64,290.02,289.48,289.74,6275.0,273.5369,273.8957,273.3858,273.6313,6275.0
2023-03-08 11:30:00,289.83,289.83,288.89,289.05,3665.0,273.7163,273.7163,272.8286,272.9797,3665.0
2023-03-08 11:40:00,289.11,290.11,288.75,290.11,7895.0,273.0363,273.9807,272.6964,273.9807,7895.0
2023-03-08 11:50:00,289.95,290.77,289.94,290.45,13428.0,273.8296,274.604,273.8202,274.3018,13428.0
2023-03-08 12:00:00,290.42,290.42,289.69,289.69,3205.0,274.2735,274.2735,273.5841,273.5841,3205.0
2023-03-08 12:10:00,289.81,289.81,289.14,289.75,6215.0,273.6974,273.6974,273.0647,273.6408,6215.0
2023-03-08 12:20:00,289.86,290.05,289.0,289.01,15978.0,273.7446,273.9241,272.9325,272.9419,15978.0
2023-03-08 12:30:00,289.0,289.32,288.71,289.17,3247.0,272.9325,273.2347,272.6586,273.093,3247.0
2023-03-08 12:40:00,289.25,289.55,289.1,289.55,5357.0,273.1686,273.4519,273.0269,273.4519,5357.0
2023-03-08 12:50:00,289.51,289.52,289.26,289.26,1615.0,273.4141,273.4235,273.178,273.178,1615.0
2023-03-08 13:00:00,289.21,289.33,288.92,289.1,5731.0,273.1308,273.2441,272.8569,273.0269,5731.0
2023-03-08 13:10:00,289.09,289.27,288.85,288.86,2119.0,273.0175,273.1874,272.7908,272.8002,2119.0
2023-03-08 13:20:00,288.81,288.92,288.26,288.26,7516.0,272.753,272.8569,272.2336,272.2336,7516.0
2023-03-08 13:30:00,288.29,289.22,288.28,289.19,11016.0,272.2619,273.1402,272.2525,273.1119,11016.0
2023-03-08 13:40:00,289.09,289.16,288.8,289.1,8242.0,273.0175,273.0836,272.7436,273.0269,8242.0
2023-03-08 13:50:00,289.22,289.97,289.14,289.9,8939.0,273.1402,273.8485,273.0647,273.7824,8939.0
2023-03-08 14:00:00,289.96,290.04,289.4,289.51,7777.0,273.8391,273.9146,273.3102,273.4141,7777.0
2023-03-08 14:10:00,289.44,289.71,288.99,288.99,16777.0,273.348,273.603,272.923,272.923,16777.0
2023-03-08 14:20:00,289.13,289.32,288.65,288.76,7290.0,273.0552,273.2347,272.6019,272.7058,7290.0
2023-03-08 14:30:00,288.84,289.24,288.54,289.12,12348.0,272.7814,273.1591,272.498,273.0458,12348.0
2023-03-08 14:40:00,289.19,289.2,288.7,288.91,13100.0,273.1119,273.1213,272.6491,272.8475,13100.0
2023-03-08 14:50:00,289.03,289.03,288.64,288.79,4240.0,272.9608,272.9608,272.5925,272.7341,4240.0
2023-03-08 15:00:00,288.81,288.97,288.5,288.97,4416.0,272.753,272.9041,272.4603,272.9041,4416.0
2023-03-08 15:10:00,288.91,289.15,288.74,288.81,7333.0,272.8475,273.0741,272.6869,272.753,7333.0
2023-03-08 15:20:00,288.74,289.01,288.52,288.67,10382.0,272.6869,272.9419,272.4791,272.6208,10382.0
2023-03-08 15:30:00,288.74,289.2,288.57,289.04,11137.0,272.6869,273.1213,272.5264,272.9702,11137.0
2023-03-08 15:40:00,289.02,290.15,289.01,290.15,20788.0,272.9513,274.0185,272.9419,274.0185,20788.0
2023-03-08 15:50:00,290.08,290.44,289.74,289.94,44442.0,273.9524,274.2924,273.6313,273.8202,44442.0
2023-03-09 09:30:00,291.2,291.45,290.18,290.18,11425.0,275.0101,275.2462,274.0469,274.0469,11425.0
2023-03-09 09:40:00,290.25,291.09,290.1,291.09,1908.0,274.113,274.9063,273.9713,274.9063,1908.0
2023-03-09 09:50:00,291.24,291.48,290.66,290.84,4855.0,275.0479,275.2746,274.5002,274.6702,4855.0
2023-03-09 10:00:00,290.9,291.42,290.46,291.27,24975.0,274.7268,275.2179,274.3113,275.0763,24975.0
2023-03-09 10:10:00,291.17,291.34,290.92,291.22,11004.0,274.9818,275.1424,274.7457,275.029,11004.0
2023-03-09 10:20:00,291.18,291.19,289.71,289.72,15129.0,274.9913,275.0007,273.603,273.6124,15129.0
2023-03-09 10:30:00,289.86,291.49,289.82,291.19,7601.0,273.7446,275.284,273.7069,275.0007,7601.0
2023-03-09 10:40:00,291.42,291.56,291.09,291.31,4196.0,275.2179,275.3501,274.9063,275.114,4196.0
2023-03-09 10:50:00,291.21,291.76,291.15,291.41,7300.0,275.0196,275.539,274.9629,275.2085,7300.0
2023-03-09 11:00:00,291.49,291.82,291.03,291.05,8675.0,275.284,275.5957,274.8496,274.8685,8675.0
2023-03-09 11:10:00,291.13,291.32,290.48,290.48,11651.0,274.944,275.1235,274.3302,274.3302,11651.0
2023-03-09 11:20:00,290.35,290.5,289.51,289.51,4242.0,274.2074,274.3491,273.4141,273.4141,4242.0
2023-03-09 11:30:00,289.52,289.95,289.28,289.28,5982.0,273.4235,273.8296,273.1969,273.1969,5982.0
2023-03-09 11:40:00,289.2,289.26,288.77,288.93,6461.0,273.1213,273.178,272.7152,272.8663,6461.0
2023-03-09 11:50:00,288.99,289.29,288.92,289.29,2855.0,272.923,273.2063,272.8569,273.2063,2855.0
2023-03-09 12:00:00,289.16,289.26,288.55,288.81,4319.0,273.0836,273.178,272.5075,272.753,4319.0
2023-03-09 12:10:00,288.65,289.06,288.5,289.05,3663.0,272.6019,272.9891,272.4603,272.9797,3663.0
2023-03-09 12:20:00,288.98,289.11,288.0,288.38,45812.0,272.9136,273.0363,271.9881,272.3469,45812.0
2023-03-09 12:30:00,288.32,288.33,287.36,287.38,3613.0,272.2903,272.2997,271.3836,271.4025,3613.0
2023-03-09 12:40:00,287.47,287.87,286.85,287.1,6787.0,271.4875,271.8653,270.902,271.1381,6787.0
2023-03-09 12:50:00,287.14,287.28,286.8,286.91,4304.0,271.1759,271.3081,270.8548,270.9587,4304.0
2023-03-09 13:00:00,287.03,287.32,286.87,287.06,6893.0,271.072,271.3459,270.9209,271.1003,6893.0
2023-03-09 13:10:00,286.89,287.09,286.69,286.82,4398.0,270.9398,271.1286,270.7509,270.8737,4398.0
2023-03-09 13:20:00,286.93,286.95,286.22,286.23,3760.0,270.9775,270.9964,270.307,270.3165,3760.0
2023-03-09 13:30:00,286.25,286.63,286.18,286.24,10987.0,270.3353,270.6942,270.2692,270.3259,10987.0
2023-03-09 13:40:00,286.16,286.63,285.93,285.93,8060.0,270.2504,270.6942,270.0331,270.0331,8060.0
2023-03-09 13:50:00,285.87,286.19,285.71,286.14,5683.0,269.9765,270.2787,269.8254,270.2315,5683.0
2023-03-09 14:00:00,286.19,286.5,285.89,286.03,8736.0,270.2787,270.5714,269.9954,270.1276,8736.0
2023-03-09 14:10:00,285.91,285.93,285.4,285.81,5180.0,270.0143,270.0331,269.5326,269.9198,5180.0
2023-03-09 14:20:00,285.81,286.11,285.25,285.26,4839.0,269.9198,270.2031,269.3909,269.4004,4839.0
2023-03-09 14:30:00,285.23,285.23,284.62,284.87,10861.0,269.3721,269.3721,268.796,269.0321,10861.0
2023-03-09 14:40:00,284.91,285.17,284.65,284.71,4157.0,269.0698,269.3154,268.8243,268.881,4157.0
2023-03-09 14:50:00,284.67,284.71,284.05,284.05,6430.0,268.8432,268.881,268.2577,268.2577,6430.0
2023-03-09 15:00:00,284.08,284.21,283.73,284.02,5241.0,268.286,268.4088,267.9555,268.2293,5241.0
2023-03-09 15:10:00,284.0,284.31,283.37,283.38,11901.0,268.2104,268.5032,267.6155,267.6249,11901.0
2023-03-09 15:20:00,283.41,284.11,282.77,283.52,8795.0,267.6532,268.3143,267.0488,267.7571,8795.0
2023-03-09 15:30:00,283.33,284.48,283.32,284.43,17410.0,267.5777,268.6638,267.5682,268.6165,17410.0
2023-03-09 15:40:00,284.42,284.63,283.94,284.35,11667.0,268.6071,268.8054,268.1538,268.541,11667.0
2023-03-09 15:50:00,284.42,285.0,283.88,284.09,44689.0,268.6071,269.1548,268.0971,268.2954,44689.0
2023-03-10 09:30:00,284.18,284.18,282.12,282.83,30376.0,268.3804,268.3804,266.435,267.1055,30376.0
2023-03-10 09:40:00,282.92,283.94,282.81,283.88,23602.0,267.1905,268.1538,267.0866,268.0971,23602.0
2023-03-10 09:50:00,283.82,285.49,283.14,285.12,14784.0,268.0404,269.6176,267.3983,269.2682,14784.0
2023-03-10 10:00:00,285.34,286.31,285.19,286.13,10370.0,269.4759,270.392,269.3343,270.222,10370.0
2023-03-10 10:10:00,285.99,286.14,284.92,285.18,7611.0,270.0898,270.2315,269.0793,269.3248,7611.0
2023-03-10 10:20:00,285.04,285.39,284.36,284.65,7386.0,269.1926,269.5232,268.5504,268.8243,7386.0
2023-03-10 10:30:00,284.84,285.93,284.79,285.25,6136.0,269.0037,270.0331,268.9565,269.3909,6136.0
2023-03-10 10:40:00,285.41,285.51,284.51,284.51,5921.0,269.542,269.6365,268.6921,268.6921,5921.0
2023-03-10 10:50:00,284.61,285.43,284.19,285.37,6665.0,268.7865,269.5609,268.3899,269.5043,6665.0
2023-03-10 11:00:00,285.23,285.34,284.5,284.62,3868.0,269.3721,269.4759,268.6826,268.796,3868.0
2023-03-10 11:10:00,284.62,284.62,283.65,283.9,2801.0,268.796,268.796,267.8799,268.116,2801.0
2023-03-10 11:20:00,284.16,284.95,284.07,284.9,6421.0,268.3615,269.1076,268.2765,269.0604,6421.0
2023-03-10 11:30:00,284.98,285.25,284.37,284.37,11019.0,269.136,269.3909,268.5599,268.5599,11019.0
2023-03-10 11:40:00,284.42,284.67,283.19,283.3,6827.0,268.6071,268.8432,267.4455,267.5494,6827.0
2023-03-10 11:50:00,283.39,283.41,282.5,282.54,9473.0,267.6344,267.6532,266.7938,266.8316,9473.0
2023-03-10 12:00:00,282.67,282.96,282.24,282.3,5324.0,266.9544,267.2283,266.5483,266.605,5324.0
2023-03-10 12:10:00,282.3,282.7,282.12,282.64,4053.0,266.605,266.9827,266.435,266.9261,4053.0
2023-03-10 12:20:00,282.73,282.79,281.99,282.24,6959.0,267.011,267.0677,266.3122,266.5483,6959.0
2023-03-10 12:30:00,282.39,283.14,282.39,283.14,2132.0,266.69,267.3983,266.69,267.3983,2132.0
2023-03-10 12:40:00,282.96,282.96,282.36,282.49,3825.0,267.2283,267.2283,266.6616,266.7844,3825.0
2023-03-10 12:50:00,282.59,282.59,281.96,282.13,5968.0,266.8788,266.8788,266.2839,266.4444,5968.0
2023-03-10 13:00:00,282.2,282.3,281.69,281.73,5687.0,266.5105,266.605,266.0289,266.0666,5687.0
2023-03-10 13:10:00,281.81,281.81,281.3,281.38,4660.0,266.1422,266.1422,265.6606,265.7361,4660.0
2023-03-10 13:20:00,281.38,281.58,280.2,280.36,5466.0,265.7361,265.925,264.6217,264.7728,5466.0
2023-03-10 13:30:00,280.5,280.72,280.22,280.5,4140.0,264.905,265.1128,264.6406,264.905,4140.0
2023-03-10 13:40:00,280.5,280.62,280.34,280.46,3208.0,264.905,265.0184,264.7539,264.8673,3208.0
2023-03-10 13:50:00,280.43,280.72,280.0,280.72,6980.0,264.8389,265.1128,264.4328,265.1128,6980.0
2023-03-10 14:00:00,280.69,282.13,280.69,282.13,7193.0,265.0845,266.4444,265.0845,266.4444,7193.0
2023-03-10 14:10:00,282.23,282.81,281.41,281.71,6058.0,266.5388,267.0866,265.7644,266.0478,6058.0
2023-03-10 14:20:00,281.84,281.92,281.03,281.14,4086.0,266.1705,266.2461,265.4056,265.5094,4086.0
2023-03-10 14:30:00,281.29,282.53,281.24,282.24,4486.0,265.6511,266.8222,265.6039,266.5483,4486.0
2023-03-10 14:40:00,282.36,282.99,281.77,282.99,5021.0,266.6616,267.2566,266.1044,267.2566,5021.0
2023-03-10 14:50:00,282.97,283.36,282.51,282.73,8486.0,267.2377,267.606,266.8033,267.011,8486.0
2023-03-10 15:00:00,282.84,282.85,281.99,282.6,4092.0,267.1149,267.1244,266.3122,266.8883,4092.0
2023-03-10 15:10:00,282.51,282.96,281.48,281.62,8737.0,266.8033,267.2283,265.8305,265.9628,8737.0
2023-03-10 15:20:00,281.44,282.2,281.43,282.04,7146.0,265.7928,266.5105,265.7833,266.3594,7146.0
2023-03-10 15:30:00,281.98,282.11,280.85,280.85,9034.0,266.3027,266.4255,265.2356,265.2356,9034.0
2023-03-10 15:40:00,281.0,281.0,280.22,280.71,17139.0,265.3772,265.3772,264.6406,265.1034,17139.0
2023-03-10 15:50:00,280.59,281.63,280.42,281.46,65268.0,264.99,265.9722,264.8295,265.8117,65268.0
2023-03-13 09:30:00,281.99,282.6,280.82,281.28,24057.0,266.3122,266.8883,265.2072,265.6417,24057.0
2023-03-13 09:40:00,281.65,282.65,281.09,281.9,17968.0,265.9911,266.9355,265.4622,266.2272,17968.0
2023-03-13 09:50:00,282.14,285.11,282.0,284.74,46974.0,266.4539,269.2587,266.3216,268.9093,46974.0
2023-03-13 10:00:00,284.57,285.49,283.93,285.0,9215.0,268.7488,269.6176,268.1443,269.1548,9215.0
2023-03-13 10:10:00,285.05,285.25,282.63,282.66,11481.0,269.2021,269.3909,266.9166,266.9449,11481.0
2023-03-13 10:20:00,282.17,282.58,281.04,281.28,8048.0,266.4822,266.8694,265.415,265.6417,8048.0
2023-03-13 10:30:00,281.41,282.67,281.2,282.33,10528.0,265.7644,266.9544,265.5661,266.6333,10528.0
2023-03-13 10:40:00,282.2,283.66,281.92,283.13,8406.0,266.5105,267.8893,266.2461,267.3888,8406.0
2023-03-13 10:50:00,283.32,284.0,281.76,283.29,8889.0,267.5682,268.2104,266.095,267.5399,8889.0
2023-03-13 11:00:00,283.17,284.07,282.65,282.74,10761.0,267.4266,268.2765,266.9355,267.0205,10761.0
2023-03-13 11:10:00,282.75,283.74,282.75,283.17,8748.0,267.0299,267.9649,267.0299,267.4266,8748.0
2023-03-13 11:20:00,283.19,283.55,282.18,283.28,10381.0,267.4455,267.7855,266.4916,267.5305,10381.0
2023-03-13 11:30:00,283.29,283.29,281.71,281.95,11116.0,267.5399,267.5399,266.0478,266.2744,11116.0
2023-03-13 11:40:00,282.08,282.88,281.85,282.88,13952.0,266.3972,267.1527,266.18,267.1527,13952.0
2023-03-13 11:50:00,282.58,282.73,281.44,282.21,6626.0,266.8694,267.011,265.7928,266.52,6626.0
2023-03-13 12:00:00,282.36,283.25,282.21,283.08,7898.0,266.6616,267.5021,266.52,267.3416,7898.0
2023-03-13 12:10:00,282.98,283.27,282.42,282.42,7596.0,267.2471,267.521,266.7183,266.7183,7596.0
2023-03-13 12:20:00,282.65,282.82,282.07,282.46,10532.0,266.9355,267.096,266.3877,266.7561,10532.0
2023-03-13 12:30:00,282.51,282.51,281.54,281.87,11740.0,266.8033,266.8033,265.8872,266.1989,11740.0
2023-03-13 12:40:00,281.85,282.47,280.96,281.52,15699.0,266.18,266.7655,265.3395,265.8683,15699.0
2023-03-13 12:50:00,281.31,281.69,280.95,281.06,6378.0,265.67,266.0289,265.33,265.4339,6378.0
2023-03-13 13:00:00,281.13,281.13,280.33,281.13,6247.0,265.5,265.5,264.7445,265.5,6247.0
2023-03-13 13:10:00,281.37,282.05,281.1,281.37,7153.0,265.7267,266.3689,265.4717,265.7267,7153.0
2023-03-13 13:20:00,281.38,281.44,280.65,280.98,6779.0,265.7361,265.7928,265.0467,265.3583,6779.0
2023-03-13 13:30:00,281.07,281.94,280.52,281.55,7774.0,265.4433,266.265,264.9239,265.8967,7774.0
2023-03-13 13:40:00,281.96,281.97,281.37,281.57,10562.0,266.2839,266.2933,265.7267,265.9155,10562.0
2023-03-13 13:50:00,281.7,282.3,281.7,282.12,7750.0,266.0383,266.605,266.0383,266.435,7750.0
2023-03-13 14:00:00,282.2,283.06,282.05,282.52,7878.0,266.5105,267.3227,266.3689,266.8127,7878.0
2023-03-13 14:10:00,282.26,282.85,282.13,282.54,9601.0,266.5672,267.1244,266.4444,266.8316,9601.0
2023-03-13 14:20:00,282.51,282.98,282.26,282.72,8122.0,266.8033,267.2471,266.5672,267.0016,8122.0
2023-03-13 14:30:00,282.79,283.25,282.47,282.74,10762.0,267.0677,267.5021,266.7655,267.0205,10762.0
2023-03-13 14:40:00,282.61,283.29,282.53,282.82,8388.0,266.8977,267.5399,266.8222,267.096,8388.0
2023-03-13 14:50:00,282.91,283.06,282.5,282.71,5644.0,267.181,267.3227,266.7938,266.9922,5644.0
2023-03-13 15:00:00,282.64,282.91,281.93,281.93,9716.0,266.9261,267.181,266.2555,266.2555,9716.0
2023-03-13 15:10:00,282.09,282.58,281.72,281.75,6628.0,266.4066,266.8694,266.0572,266.0855,6628.0
2023-03-13 15:20:00,281.71,281.71,280.61,280.88,8278.0,266.0478,266.0478,265.0089,265.2639,8278.0
2023-03-13 15:30:00,280.99,281.72,280.98,281.66,16200.0,265.3678,266.0572,265.3583,266.0005,16200.0
2023-03-13 15:40:00,281.66,281.78,281.07,281.12,22943.0,266.0005,266.1139,265.4433,265.4906,22943.0
2023-03-13 15:50:00,281.07,281.49,280.4,280.97,75926.0,265.4433,265.84,264.8106,265.3489,75926.0
2023-03-14 09:30:00,284.64,286.08,283.61,285.55,19552.0,268.8149,270.1748,267.8421,269.6743,19552.0
2023-03-14 09:40:00,285.88,286.6,285.34,286.22,6369.0,269.9859,270.6659,269.4759,270.307,6369.0
2023-03-14 09:50:00,286.02,286.21,284.68,285.67,16521.0,270.1181,270.2976,268.8526,269.7876,16521.0
2023-03-14 10:00:00,285.67,286.89,285.5,286.38,14028.0,269.7876,270.9398,269.627,270.4581,14028.0
2023-03-14 10:10:00,286.38,286.72,285.76,286.59,10538.0,270.4581,270.7792,269.8726,270.6564,10538.0
2023-03-14 10:20:00,286.57,287.38,286.56,286.9,6023.0,270.6376,271.4025,270.6281,270.9492,6023.0
2023-03-14 10:30:00,286.97,288.08,286.93,287.76,15652.0,271.0153,272.0636,270.9775,271.7614,15652.0
2023-03-14 10:40:00,287.97,288.47,287.83,288.39,9575.0,271.9597,272.4319,271.8275,272.3564,9575.0
2023-03-14 10:50:00,288.41,288.87,288.2,288.65,8814.0,272.3753,272.8097,272.1769,272.6019,8814.0
2023-03-14 11:00:00,288.59,288.97,288.26,288.94,5051.0,272.5453,272.9041,272.2336,272.8758,5051.0
2023-03-14 11:10:00,288.88,289.56,288.75,289.11,7991.0,272.8191,273.4613,272.6964,273.0363,7991.0
2023-03-14 11:20:00,289.08,289.99,288.97,289.39,9617.0,273.008,273.8674,272.9041,273.3008,9617.0
2023-03-14 11:30:00,289.24,289.38,288.79,289.19,7430.0,273.1591,273.2913,272.7341,273.1119,7430.0
2023-03-14 11:40:00,289.2,289.43,288.45,288.46,11300.0,273.1213,273.3385,272.413,272.4225,11300.0
2023-03-14 11:50:00,288.61,289.54,288.54,288.89,9263.0,272.5641,273.4424,272.498,272.8286,9263.0
2023-03-14 12:00:00,289.03,289.28,288.18,288.35,7250.0,272.9608,273.1969,272.158,272.3186,7250.0
2023-03-14 12:10:00,288.33,288.33,287.48,287.61,15225.0,272.2997,272.2997,271.497,271.6197,15225.0
2023-03-14 12:20:00,287.47,287.47,286.63,287.36,10824.0,271.4875,271.4875,270.6942,271.3836,10824.0
2023-03-14 12:30:00,287.41,287.69,287.25,287.65,5380.0,271.4309,271.6953,271.2798,271.6575,5380.0
2023-03-14 12:40:00,287.47,287.49,286.92,287.49,5319.0,271.4875,271.5064,270.9681,271.5064,5319.0
2023-03-14 12:50:00,287.55,287.62,287.06,287.31,10715.0,271.5631,271.6292,271.1003,271.3364,10715.0
2023-03-14 13:00:00,287.32,287.63,286.23,286.32,7538.0,271.3459,271.6386,270.3165,270.4015,7538.0
2023-03-14 13:10:00,286.25,286.4,284.96,285.31,7475.0,270.3353,270.477,269.1171,269.4476,7475.0
2023-03-14 13:20:00,285.15,285.39,284.87,285.21,6651.0,269.2965,269.5232,269.0321,269.3532,6651.0
2023-03-14 13:30:00,285.23,285.65,284.82,285.47,8193.0,269.3721,269.7687,268.9849,269.5987,8193.0
2023-03-14 13:40:00,285.61,285.71,284.48,284.73,5441.0,269.7309,269.8254,268.6638,268.8999,5441.0
2023-03-14 13:50:00,284.64,284.88,284.45,284.51,5733.0,268.8149,269.0415,268.6354,268.6921,5733.0
2023-03-14 14:00:00,284.65,284.67,283.42,283.9,8937.0,268.8243,268.8432,267.6627,268.116,8937.0
2023-03-14 14:10:00,283.91,284.3,283.74,284.21,11537.0,268.1254,268.4938,267.9649,268.4088,11537.0
2023-03-14 14:20:00,284.15,284.82,284.0,284.47,13109.0,268.3521,268.9849,268.2104,268.6543,13109.0
2023-03-14 14:30:00,284.38,284.98,284.21,284.59,11150.0,268.5693,269.136,268.4088,268.7676,11150.0
2023-03-14 14:40:00,284.7,285.27,284.39,285.23,8739.0,268.8715,269.4098,268.5788,269.3721,8739.0
2023-03-14 14:50:00,285.23,285.45,284.24,284.24,8166.0,269.3721,269.5798,268.4371,268.4371,8166.0
2023-03-14 15:00:00,284.47,284.61,283.41,283.51,7980.0,268.6543,268.7865,267.6532,267.7477,7980.0
2023-03-14 15:10:00,283.41,283.81,283.04,283.81,7152.0,267.6532,268.031,267.3038,268.031,7152.0
2023-03-14 15:20:00,283.94,283.94,283.05,283.62,9158.0,268.1538,268.1538,267.3133,267.8516,9158.0
2023-03-14 15:30:00,283.61,284.66,283.52,284.25,14378.0,267.8421,268.8337,267.7571,268.4465,14378.0
2023-03-14 15:40:00,284.19,284.49,283.93,284.36,18323.0,268.3899,268.6732,268.1443,268.5504,18323.0
2023-03-14 15:50:00,284.47,286.02,284.47,285.75,57383.0,268.6543,270.1181,268.6543,269.8631,57383.0
2023-03-15 09:30:00,281.01,281.89,279.68,279.68,14355.0,265.3867,266.2178,264.1306,264.1306,14355.0
2023-03-15 09:40:00,280.19,281.13,280.0,281.09,10222.0,264.6123,265.5,264.4328,265.4622,10222.0
2023-03-15 09:50:00,280.8,280.96,278.64,279.02,5920.0,265.1884,265.3395,263.1484,263.5073,5920.0
2023-03-15 10:00:00,278.78,279.48,278.6,279.2,9254.0,263.2807,263.9417,263.1107,263.6773,9254.0
2023-03-15 10:10:00,279.11,280.01,279.08,279.42,12069.0,263.5923,264.4423,263.564,263.8851,12069.0
2023-03-15 10:20:00,279.5,279.69,278.2,278.34,7721.0,263.9606,264.1401,262.7329,262.8651,7721.0
2023-03-15 10:30:00,278.4,278.49,277.22,277.61,7458.0,262.9218,263.0068,261.8074,262.1757,7458.0
2023-03-15 10:40:00,277.34,277.41,276.39,276.54,10714.0,261.9207,261.9868,261.0235,261.1652,10714.0
2023-03-15 10:50:00,276.65,276.97,275.85,276.88,25855.0,261.2691,261.5713,260.5136,261.4863,25855.0
2023-03-15 11:00:00,276.93,277.04,276.06,276.36,8806.0,261.5335,261.6374,260.7119,260.9952,8806.0
2023-03-15 11:10:00,276.18,277.21,276.12,277.18,10821.0,260.8252,261.7979,260.7685,261.7696,10821.0
2023-03-15 11:20:00,277.07,277.07,275.71,276.25,9520.0,261.6657,261.6657,260.3813,260.8913,9520.0
2023-03-15 11:30:00,276.37,276.87,275.45,275.66,8782.0,261.0046,261.4768,260.1358,260.3341,8782.0
2023-03-15 11:40:00,275.47,276.19,275.11,275.11,9213.0,260.1547,260.8347,259.8147,259.8147,9213.0
2023-03-15 11:50:00,275.0,275.08,274.2,274.81,8376.0,259.7108,259.7864,258.9553,259.5314,8376.0
2023-03-15 12:00:00,274.81,275.36,274.64,274.7,13540.0,259.5314,260.0508,259.3708,259.4275,13540.0
2023-03-15 12:10:00,274.65,275.69,274.34,275.12,19885.0,259.3803,260.3625,259.0875,259.8241,19885.0
2023-03-15 12:20:00,275.02,275.55,274.66,275.55,12021.0,259.7297,260.2302,259.3897,260.2302,12021.0
2023-03-15 12:30:00,275.7,276.0,275.16,275.37,10790.0,260.3719,260.6552,259.8619,260.0602,10790.0
2023-03-15 12:40:00,275.37,275.4,274.4,275.07,8590.0,260.0602,260.0886,259.1442,259.7769,8590.0
2023-03-15 12:50:00,274.96,275.48,274.81,275.36,13187.0,259.673,260.1641,259.5314,260.0508,13187.0
2023-03-15 13:00:00,275.4,275.64,274.7,275.34,11031.0,260.0886,260.3152,259.4275,260.0319,11031.0
2023-03-15 13:10:00,275.34,276.15,275.32,275.61,11667.0,260.0319,260.7969,260.013,260.2869,11667.0
2023-03-15 13:20:00,275.73,275.94,275.3,275.87,12245.0,260.4002,260.5986,259.9941,260.5324,12245.0
2023-03-15 13:30:00,275.62,275.89,275.16,275.18,9849.0,260.2963,260.5513,259.8619,259.8808,9849.0
2023-03-15 13:40:00,275.19,275.4,274.98,275.35,8365.0,259.8903,260.0886,259.6919,260.0414,8365.0
2023-03-15 13:50:00,275.36,276.28,275.33,275.94,9870.0,260.0508,260.9196,260.0225,260.5986,9870.0
2023-03-15 14:00:00,275.94,276.13,275.53,275.96,4516.0,260.5986,260.778,260.2113,260.6174,4516.0
2023-03-15 14:10:00,275.8,276.19,275.69,276.14,7688.0,260.4663,260.8347,260.3625,260.7874,7688.0
2023-03-15 14:20:00,276.01,278.31,275.98,277.85,12382.0,260.6647,262.8368,260.6363,262.4024,12382.0
2023-03-15 14:30:00,277.88,278.34,277.2,277.75,14012.0,262.4307,262.8651,261.7885,262.3079,14012.0
2023-03-15 14:40:00,277.63,278.03,276.81,276.81,12802.0,262.1946,262.5724,261.4202,261.4202,12802.0
2023-03-15 14:50:00,276.91,277.66,276.6,277.41,13036.0,261.5146,262.2229,261.2219,261.9868,13036.0
2023-03-15 15:00:00,277.43,278.03,276.97,277.35,13348.0,262.0057,262.5724,261.5713,261.9302,13348.0
2023-03-15 15:10:00,277.25,278.03,277.15,277.5,8705.0,261.8357,262.5724,261.7413,262.0718,8705.0
2023-03-15 15:20:00,277.44,278.45,277.42,278.13,12453.0,262.0152,262.969,261.9963,262.6668,12453.0
2023-03-15 15:30:00,278.03,278.3,276.6,276.86,18609.0,262.5724,262.8273,261.2219,261.4674,18609.0
2023-03-15 15:40:00,276.74,276.77,276.03,276.18,26582.0,261.3541,261.3824,260.6835,260.8252,26582.0
2023-03-15 15:50:00,276.18,277.31,275.69,277.18,72543.0,260.8252,261.8924,260.3625,261.7696,72543.0
2023-03-16 09:30:00,275.4,277.51,275.01,277.36,15665.0,260.0886,262.0813,259.7203,261.9396,15665.0
2023-03-16 09:40:00,277.62,278.36,277.43,278.35,7603.0,262.1851,262.884,262.0057,262.8746,7603.0
2023-03-16 09:50:00,278.15,278.84,277.71,278.81,8282.0,262.6857,263.3373,262.2701,263.309,8282.0
2023-03-16 10:00:00,278.91,279.13,277.36,277.55,12156.0,263.4034,263.6112,261.9396,262.119,12156.0
2023-03-16 10:10:00,277.61,277.82,276.67,276.98,13094.0,262.1757,262.374,261.288,261.5807,13094.0
2023-03-16 10:20:00,276.86,277.15,276.53,277.13,7773.0,261.4674,261.7413,261.1558,261.7224,7773.0
2023-03-16 10:30:00,277.06,277.98,277.06,277.74,8025.0,261.6563,262.5251,261.6563,262.2985,8025.0
2023-03-16 10:40:00,278.0,279.04,277.81,278.84,9620.0,262.544,263.5262,262.3646,263.3373,9620.0
2023-03-16 10:50:00,279.05,280.52,278.92,280.52,6352.0,263.5356,264.9239,263.4129,264.9239,6352.0
2023-03-16 11:00:00,280.79,280.91,279.74,279.85,9026.0,265.1789,265.2922,264.1873,264.2912,9026.0
2023-03-16 11:10:00,279.97,279.97,279.24,279.44,8560.0,264.4045,264.4045,263.7151,263.904,8560.0
2023-03-16 11:20:00,279.49,280.39,279.42,280.1,9618.0,263.9512,264.8011,263.8851,264.5273,9618.0
2023-03-16 11:30:00,280.04,280.17,279.73,279.84,4165.0,264.4706,264.5934,264.1778,264.2817,4165.0
2023-03-16 11:40:00,279.72,280.07,279.45,279.9,5798.0,264.1684,264.4989,263.9134,264.3384,5798.0
2023-03-16 11:50:00,279.99,280.68,279.97,280.28,7926.0,264.4234,265.075,264.4045,264.6973,7926.0
2023-03-16 12:00:00,280.14,280.53,279.66,279.93,6474.0,264.565,264.9334,264.1117,264.3667,6474.0
2023-03-16 12:10:00,279.73,280.01,279.35,279.84,10765.0,264.1778,264.4423,263.819,264.2817,10765.0
2023-03-16 12:20:00,279.84,280.25,279.6,279.74,11677.0,264.2817,264.6689,264.0551,264.1873,11677.0
2023-03-16 12:30:00,279.72,279.86,278.96,279.2,3994.0,264.1684,264.3006,263.4506,263.6773,3994.0
2023-03-16 12:40:00,279.2,279.79,279.12,279.54,9452.0,263.6773,264.2345,263.6018,263.9984,9452.0
2023-03-16 12:50:00,279.63,280.61,279.63,280.27,6013.0,264.0834,265.0089,264.0834,264.6878,6013.0
2023-03-16 13:00:00,280.33,280.95,280.28,280.75,5614.0,264.7445,265.33,264.6973,265.1411,5614.0
2023-03-16 13:10:00,280.75,281.21,280.34,280.36,5966.0,265.1411,265.5756,264.7539,264.7728,5966.0
2023-03-16 13:20:00,280.36,280.61,280.26,280.4,4587.0,264.7728,265.0089,264.6784,264.8106,4587.0
2023-03-16 13:30:00,280.32,280.32,279.77,279.96,4650.0,264.735,264.735,264.2156,264.3951,4650.0
2023-03-16 13:40:00,279.96,280.13,279.68,279.93,7843.0,264.3951,264.5556,264.1306,264.3667,7843.0
2023-03-16 13:50:00,279.85,279.89,279.41,279.73,9682.0,264.2912,264.3289,263.8756,264.1778,9682.0
2023-03-16 14:00:00,279.63,279.66,279.26,279.56,5400.0,264.0834,264.1117,263.734,264.0173,5400.0
2023-03-16 14:10:00,279.77,279.77,279.35,279.56,7053.0,264.2156,264.2156,263.819,264.0173,7053.0
2023-03-16 14:20:00,279.59,279.72,279.32,279.7,6895.0,264.0456,264.1684,263.7906,264.1495,6895.0
2023-03-16 14:30:00,279.62,279.7,278.94,279.6,6782.0,264.074,264.1495,263.4318,264.0551,6782.0
2023-03-16 14:40:00,279.63,279.77,279.47,279.61,8184.0,264.0834,264.2156,263.9323,264.0645,8184.0
2023-03-16 14:50:00,279.56,280.03,279.5,280.02,7203.0,264.0173,264.4612,263.9606,264.4517,7203.0
2023-03-16 15:00:00,280.02,280.18,279.79,279.8,12135.0,264.4517,264.6028,264.2345,264.2439,12135.0
2023-03-16 15:10:00,279.62,279.66,279.29,279.29,10977.0,264.074,264.1117,263.7623,263.7623,10977.0
2023-03-16 15:20:00,279.26,279.4,279.0,279.1,10867.0,263.734,263.8662,263.4884,263.5829,10867.0
2023-03-16 15:30:00,279.1,279.15,278.61,278.97,25742.0,263.5829,263.6301,263.1201,263.4601,25742.0
2023-03-16 15:40:00,279.13,279.8,278.92,279.24,19202.0,263.6112,264.2439,263.4129,263.7151,19202.0
2023-03-16 15:50:00,279.33,279.76,278.87,279.76,60657.0,263.8001,264.2062,263.3657,264.2062,60657.0
2023-03-17 09:30:00,280.29,280.29,276.01,277.57,212221.0,264.7067,264.7067,260.6647,262.1379,212221.0
2023-03-17 09:40:00,277.85,278.06,276.33,276.33,6861.0,262.4024,262.6007,260.9669,260.9669,6861.0
2023-03-17 09:50:00,276.53,277.28,275.92,276.0,6760.0,261.1558,261.8641,260.5797,260.6552,6760.0
2023-03-17 10:00:00,276.41,277.31,276.39,276.76,8449.0,261.0424,261.8924,261.0235,261.373,8449.0
2023-03-17 10:10:00,276.54,276.61,275.74,275.91,8343.0,261.1652,261.2313,260.4097,260.5702,8343.0
2023-03-17 10:20:00,275.94,276.17,275.38,276.12,6859.0,260.5986,260.8158,260.0697,260.7685,6859.0
2023-03-17 10:30:00,276.04,276.14,275.17,275.67,6115.0,260.693,260.7874,259.8714,260.3436,6115.0
2023-03-17 10:40:00,275.88,276.34,275.64,275.66,5420.0,260.5419,260.9763,260.3152,260.3341,5420.0
2023-03-17 10:50:00,275.84,276.1,275.22,275.92,2795.0,260.5041,260.7497,259.9186,260.5797,2795.0
2023-03-17 11:00:00,275.8,276.0,275.13,275.8,3912.0,260.4663,260.6552,259.8336,260.4663,3912.0
2023-03-17 11:10:00,275.85,276.11,275.52,276.11,3467.0,260.5136,260.7591,260.2019,260.7591,3467.0
2023-03-17 11:20:00,276.12,276.12,275.5,276.11,5304.0,260.7685,260.7685,260.183,260.7591,5304.0
2023-03-17 11:30:00,276.0,276.56,275.9,275.9,11530.0,260.6552,261.1841,260.5608,260.5608,11530.0
2023-03-17 11:40:00,275.82,276.09,275.53,275.81,8094.0,260.4852,260.7402,260.2113,260.4758,8094.0
2023-03-17 11:50:00,275.87,275.94,275.01,275.36,6936.0,260.5324,260.5986,259.7203,260.0508,6936.0
2023-03-17 12:00:00,275.69,276.53,275.53,276.37,12505.0,260.3625,261.1558,260.2113,261.0046,12505.0
2023-03-17 12:10:00,276.4,276.7,275.99,276.2,9159.0,261.033,261.3163,260.6458,260.8441,9159.0
2023-03-17 12:20:00,276.21,276.23,275.6,276.07,13194.0,260.8535,260.8724,260.2775,260.7213,13194.0
2023-03-17 12:30:00,276.21,276.5,275.36,275.53,6605.0,260.8535,261.1274,260.0508,260.2113,6605.0
2023-03-17 12:40:00,275.65,275.78,275.35,275.49,5009.0,260.3247,260.4474,260.0414,260.1736,5009.0
2023-03-17 12:50:00,275.6,275.82,275.41,275.41,8031.0,260.2775,260.4852,260.098,260.098,8031.0
2023-03-17 13:00:00,275.31,275.38,274.9,274.93,7959.0,260.0036,260.0697,259.6164,259.6447,7959.0
2023-03-17 13:10:00,274.93,275.5,274.85,275.16,8528.0,259.6447,260.183,259.5692,259.8619,8528.0
2023-03-17 13:20:00,275.17,275.7,274.84,275.01,8310.0,259.8714,260.3719,259.5597,259.7203,8310.0
2023-03-17 13:30:00,275.0,275.67,274.59,275.2,20322.0,259.7108,260.3436,259.3236,259.8997,20322.0
2023-03-17 13:40:00,275.43,275.43,274.61,274.68,10931.0,260.1169,260.1169,259.3425,259.4086,10931.0
2023-03-17 13:50:00,274.67,274.73,273.84,274.26,11057.0,259.3992,259.4558,258.6153,259.012,11057.0
2023-03-17 14:00:00,274.37,274.98,274.29,274.62,12764.0,259.1158,259.6919,259.0403,259.3519,12764.0
2023-03-17 14:10:00,274.46,274.95,274.32,274.75,9088.0,259.2008,259.6636,259.0686,259.4747,9088.0
2023-03-17 14:20:00,274.79,274.9,273.96,274.12,9102.0,259.5125,259.6164,258.7286,258.8797,9102.0
2023-03-17 14:30:00,274.18,274.7,274.18,274.41,3904.0,258.9364,259.4275,258.9364,259.1536,3904.0
2023-03-17 14:40:00,274.58,274.72,274.23,274.72,4135.0,259.3142,259.4464,258.9836,259.4464,4135.0
2023-03-17 14:50:00,274.68,275.6,274.32,275.28,12529.0,259.4086,260.2775,259.0686,259.9752,12529.0
2023-03-17 15:00:00,275.32,275.41,274.64,274.77,4768.0,260.013,260.098,259.3708,259.4936,4768.0
2023-03-17 15:10:00,275.0,275.19,274.75,275.07,4430.0,259.7108,259.8903,259.4747,259.7769,4430.0
2023-03-17 15:20:00,275.03,275.37,274.83,275.36,6746.0,259.7391,260.0602,259.5503,260.0508,6746.0
2023-03-17 15:30:00,275.26,275.27,274.48,274.71,10604.0,259.9564,259.9658,259.2197,259.4369,10604.0
2023-03-17 15:40:00,274.71,275.04,274.2,274.31,15966.0,259.4369,259.7486,258.9553,259.0592,15966.0
2023-03-17 15:50:00,274.25,275.01,274.13,274.69,89936.0,259.0025,259.7203,258.8892,259.418,89936.0
2023-03-20 09:30:00,276.47,278.22,275.69,278.12,15143.0,261.0991,262.7518,260.3625,262.6574,15143.0
2023-03-20 09:40:00,278.25,279.64,278.04,279.45,12626.0,262.7801,264.0928,262.5818,263.9134,12626.0
2023-03-20 09:50:00,279.27,280.0,279.25,279.45,6839.0,263.7434,264.4328,263.7245,263.9134,6839.0
2023-03-20 10:00:00,279.72,280.46,279.13,279.13,7891.0,264.1684,264.8673,263.6112,263.6112,7891.0
2023-03-20 10:10:00,279.22,279.37,278.05,278.05,4523.0,263.6962,263.8379,262.5912,262.5912,4523.0
2023-03-20 10:20:00,278.02,278.85,278.02,278.81,5504.0,262.5629,263.3468,262.5629,263.309,5504.0
2023-03-20 10:30:00,278.67,278.67,277.84,278.0,5281.0,263.1768,263.1768,262.3929,262.544,5281.0
2023-03-20 10:40:00,278.13,278.75,278.13,278.67,5662.0,262.6668,263.2523,262.6668,263.1768,5662.0
2023-03-20 10:50:00,278.59,279.19,278.53,278.8,26437.0,263.1012,263.6679,263.0446,263.2995,26437.0
2023-03-20 11:00:00,278.76,279.33,278.76,278.81,3956.0,263.2618,263.8001,263.2618,263.309,3956.0
2023-03-20 11:10:00,278.65,278.67,278.0,278.1,4733.0,263.1579,263.1768,262.544,262.6385,4733.0
2023-03-20 11:20:00,278.22,278.56,277.91,278.5,10326.0,262.7518,263.0729,262.459,263.0162,10326.0
2023-03-20 11:30:00,278.54,278.65,278.08,278.59,5032.0,263.054,263.1579,262.6196,263.1012,5032.0
2023-03-20 11:40:00,278.47,278.91,278.12,278.26,4951.0,262.9879,263.4034,262.6574,262.7896,4951.0
2023-03-20 11:50:00,278.45,278.45,277.79,277.91,5183.0,262.969,262.969,262.3457,262.459,5183.0
2023-03-20 12:00:00,277.78,278.02,277.51,277.51,4076.0,262.3363,262.5629,262.0813,262.0813,4076.0
2023-03-20 12:10:00,277.18,277.39,276.89,277.03,3344.0,261.7696,261.9679,261.4957,261.628,3344.0
2023-03-20 12:20:00,277.17,277.86,276.98,277.86,5187.0,261.7602,262.4118,261.5807,262.4118,5187.0
2023-03-20 12:30:00,277.92,278.02,277.75,278.02,5782.0,262.4685,262.5629,262.3079,262.5629,5782.0
2023-03-20 12:40:00,277.94,277.94,277.66,277.86,3538.0,262.4874,262.4874,262.2229,262.4118,3538.0
2023-03-20 12:50:00,277.82,278.15,277.81,277.91,4211.0,262.374,262.6857,262.3646,262.459,4211.0
2023-03-20 13:00:00,278.2,278.65,277.94,278.35,3799.0,262.7329,263.1579,262.4874,262.8746,3799.0
2023-03-20 13:10:00,278.42,278.95,278.41,278.82,2502.0,262.9407,263.4412,262.9312,263.3184,2502.0
2023-03-20 13:20:00,278.85,279.24,278.67,279.24,6011.0,263.3468,263.7151,263.1768,263.7151,6011.0
2023-03-20 13:30:00,279.3,279.47,278.8,279.0,4111.0,263.7717,263.9323,263.2995,263.4884,4111.0
2023-03-20 13:40:00,279.04,279.38,278.66,278.69,5013.0,263.5262,263.8473,263.1673,263.1957,5013.0
2023-03-20 13:50:00,278.74,278.78,278.35,278.71,5936.0,263.2429,263.2807,262.8746,263.2145,5936.0
2023-03-20 14:00:00,278.63,278.63,278.18,278.62,4151.0,263.139,263.139,262.714,263.1296,4151.0
2023-03-20 14:10:00,278.73,278.81,278.42,278.71,3493.0,263.2334,263.309,262.9407,263.2145,3493.0
2023-03-20 14:20:00,278.77,279.1,278.75,278.75,2592.0,263.2712,263.5829,263.2523,263.2523,2592.0
2023-03-20 14:30:00,278.79,278.79,277.97,278.07,4670.0,263.2901,263.2901,262.5157,262.6101,4670.0
2023-03-20 14:40:00,277.93,278.29,277.69,278.2,17367.0,262.4779,262.8179,262.2513,262.7329,17367.0
2023-03-20 14:50:00,278.37,278.78,278.19,278.26,7073.0,262.8935,263.2807,262.7235,262.7896,7073.0
2023-03-20 15:00:00,278.16,278.48,278.06,278.06,2205.0,262.6951,262.9973,262.6007,262.6007,2205.0
2023-03-20 15:10:00,278.06,278.55,278.06,278.55,2491.0,262.6007,263.0634,262.6007,263.0634,2491.0
2023-03-20 15:20:00,278.53,278.84,278.3,278.8,4478.0,263.0446,263.3373,262.8273,263.2995,4478.0
2023-03-20 15:30:00,278.81,279.09,278.67,278.92,6811.0,263.309,263.5734,263.1768,263.4129,6811.0
2023-03-20 15:40:00,278.85,279.03,278.61,278.71,12416.0,263.3468,263.5168,263.1201,263.2145,12416.0
2023-03-20 15:50:00,278.71,279.39,278.5,279.18,53377.0,263.2145,263.8567,263.0162,263.6584,53377.0
2023-03-21 09:30:00,282.36,283.22,280.42,281.01,18471.0,266.6616,267.4738,264.8295,265.3867,18471.0
2023-03-21 09:40:00,280.98,281.75,280.64,281.27,21940.0,265.3583,266.0855,265.0372,265.6322,21940.0
2023-03-21 09:50:00,280.9,281.01,280.09,280.61,11394.0,265.2828,265.3867,264.5178,265.0089,11394.0
2023-03-21 10:00:00,280.79,281.28,279.09,279.09,17231.0,265.1789,265.6417,263.5734,263.5734,17231.0
2023-03-21 10:10:00,278.87,279.22,278.13,278.55,7885.0,263.3657,263.6962,262.6668,263.0634,7885.0
2023-03-21 10:20:00,278.62,278.76,277.75,278.34,12234.0,263.1296,263.2618,262.3079,262.8651,12234.0
2023-03-21 10:30:00,278.34,278.8,278.13,278.49,8272.0,262.8651,263.2995,262.6668,263.0068,8272.0
2023-03-21 10:40:00,278.62,278.63,278.03,278.59,9383.0,263.1296,263.139,262.5724,263.1012,9383.0
2023-03-21 10:50:00,278.49,278.76,277.8,277.96,14122.0,263.0068,263.2618,262.3551,262.5062,14122.0
2023-03-21 11:00:00,277.84,278.41,277.83,278.23,10520.0,262.3929,262.9312,262.3835,262.7612,10520.0
2023-03-21 11:10:00,278.24,278.66,278.1,278.25,4299.0,262.7707,263.1673,262.6385,262.7801,4299.0
2023-03-21 11:20:00,278.34,278.61,278.18,278.38,5914.0,262.8651,263.1201,262.714,262.9029,5914.0
2023-03-21 11:30:00,278.44,278.72,277.73,277.73,7088.0,262.9596,263.224,262.289,262.289,7088.0
2023-03-21 11:40:00,277.55,277.68,277.14,277.34,5599.0,262.119,262.2418,261.7318,261.9207,5599.0
2023-03-21 11:50:00,277.34,277.47,276.71,277.16,10968.0,261.9207,262.0435,261.3257,261.7507,10968.0
2023-03-21 12:00:00,277.18,277.24,276.62,276.81,23695.0,261.7696,261.8263,261.2407,261.4202,23695.0
2023-03-21 12:10:00,276.75,277.14,276.38,276.82,12675.0,261.3635,261.7318,261.0141,261.4296,12675.0
2023-03-21 12:20:00,276.8,277.05,276.49,276.7,14985.0,261.4107,261.6468,261.118,261.3163,14985.0
2023-03-21 12:30:00,276.77,276.94,276.43,276.88,7533.0,261.3824,261.543,261.0613,261.4863,7533.0
2023-03-21 12:40:00,276.84,276.88,276.35,276.39,4586.0,261.4485,261.4863,260.9858,261.0235,4586.0
2023-03-21 12:50:00,276.47,276.86,276.26,276.28,5155.0,261.0991,261.4674,260.9008,260.9196,5155.0
2023-03-21 13:00:00,276.2,276.49,276.14,276.47,5718.0,260.8441,261.118,260.7874,261.0991,5718.0
2023-03-21 13:10:00,276.53,276.74,276.11,276.28,4424.0,261.1558,261.3541,260.7591,260.9196,4424.0
2023-03-21 13:20:00,276.23,276.46,276.1,276.19,3429.0,260.8724,261.0896,260.7497,260.8347,3429.0
2023-03-21 13:30:00,276.21,276.8,276.19,276.4,7795.0,260.8535,261.4107,260.8347,261.033,7795.0
2023-03-21 13:40:00,276.5,276.5,276.08,276.15,5439.0,261.1274,261.1274,260.7308,260.7969,5439.0
2023-03-21 13:50:00,276.08,276.24,275.42,275.5,9047.0,260.7308,260.8819,260.1075,260.183,9047.0
2023-03-21 14:00:00,275.49,275.84,275.4,275.76,8594.0,260.1736,260.5041,260.0886,260.4286,8594.0
2023-03-21 14:10:00,275.76,276.4,275.66,276.21,8466.0,260.4286,261.033,260.3341,260.8535,8466.0
2023-03-21 14:20:00,276.21,276.47,275.96,276.29,4854.0,260.8535,261.0991,260.6174,260.9291,4854.0
2023-03-21 14:30:00,276.36,276.45,276.15,276.15,7801.0,260.9952,261.0802,260.7969,260.7969,7801.0
2023-03-21 14:40:00,276.25,276.99,276.24,276.83,4687.0,260.8913,261.5902,260.8819,261.4391,4687.0
2023-03-21 14:50:00,276.81,277.17,276.59,277.11,6412.0,261.4202,261.7602,261.2124,261.7035,6412.0
2023-03-21 15:00:00,277.04,277.75,276.99,277.4,13735.0,261.6374,262.3079,261.5902,261.9774,13735.0
2023-03-21 15:10:00,277.43,277.69,277.1,277.67,10113.0,262.0057,262.2513,261.6941,262.2324,10113.0
2023-03-21 15:20:00,277.76,278.06,277.6,277.78,13784.0,262.3174,262.6007,262.1663,262.3363,13784.0
2023-03-21 15:30:00,277.79,278.32,277.49,278.32,14649.0,262.3457,262.8462,262.0624,262.8462,14649.0
2023-03-21 15:40:00,278.56,278.98,278.52,278.65,13963.0,263.0729,263.4695,263.0351,263.1579,13963.0
2023-03-21 15:50:00,278.63,278.81,278.23,278.7,54992.0,263.139,263.309,262.7612,263.2051,54992.0
2023-03-22 09:30:00,279.45,280.32,279.28,280.15,16239.0,263.9134,264.735,263.7529,264.5745,16239.0
2023-03-22 09:40:00,280.16,280.16,279.55,279.55,6803.0,264.5839,264.5839,264.0078,264.0078,6803.0
2023-03-22 09:50:00,279.97,280.12,279.59,279.9,7486.0,264.4045,264.5462,264.0456,264.3384,7486.0
2023-03-22 10:00:00,279.92,280.18,279.77,279.96,11638.0,264.3573,264.6028,264.2156,264.3951,11638.0
2023-03-22 10:10:00,279.96,280.05,279.42,279.45,14461.0,264.3951,264.48,263.8851,263.9134,14461.0
2023-03-22 10:20:00,279.61,279.73,279.23,279.73,7130.0,264.0645,264.1778,263.7056,264.1778,7130.0
2023-03-22 10:30:00,279.74,279.93,279.56,279.73,6023.0,264.1873,264.3667,264.0173,264.1778,6023.0
2023-03-22 10:40:00,279.7,280.17,279.65,279.85,7352.0,264.1495,264.5934,264.1023,264.2912,7352.0
2023-03-22 10:50:00,279.92,280.1,279.72,279.96,20896.0,264.3573,264.5273,264.1684,264.3951,20896.0
2023-03-22 11:00:00,279.99,280.21,279.69,279.69,6385.0,264.4234,264.6312,264.1401,264.1401,6385.0
2023-03-22 11:10:00,279.71,279.93,279.4,279.75,5445.0,264.159,264.3667,263.8662,264.1967,5445.0
2023-03-22 11:20:00,279.8,279.94,279.51,279.51,10466.0,264.2439,264.3762,263.9701,263.9701,10466.0
2023-03-22 11:30:00,279.45,279.83,279.36,279.59,17995.0,263.9134,264.2723,263.8284,264.0456,17995.0
2023-03-22 11:40:00,279.53,279.58,279.24,279.25,8777.0,263.989,264.0362,263.7151,263.7245,8777.0
2023-03-22 11:50:00,279.28,279.43,278.67,278.68,5962.0,263.7529,263.8945,263.1768,263.1862,5962.0
2023-03-22 12:00:00,278.57,278.72,278.46,278.64,5094.0,263.0823,263.224,262.9784,263.1484,5094.0
2023-03-22 12:10:00,278.56,278.78,278.19,278.24,5535.0,263.0729,263.2807,262.7235,262.7707,5535.0
2023-03-22 12:20:00,278.43,279.0,278.39,278.91,31417.0,262.9501,263.4884,262.9123,263.4034,31417.0
2023-03-22 12:30:00,278.92,279.03,278.53,278.54,9986.0,263.4129,263.5168,263.0446,263.054,9986.0
2023-03-22 12:40:00,278.54,278.82,278.35,278.69,15130.0,263.054,263.3184,262.8746,263.1957,15130.0
2023-03-22 12:50:00,278.69,278.98,278.43,278.74,11697.0,263.1957,263.4695,262.9501,263.2429,11697.0
2023-03-22 13:00:00,278.71,278.76,277.83,277.87,15559.0,263.2145,263.2618,262.3835,262.4213,15559.0
2023-03-22 13:10:00,277.87,278.36,277.77,278.36,3476.0,262.4213,262.884,262.3268,262.884,3476.0
2023-03-22 13:20:00,278.55,278.78,278.46,278.78,3587.0,263.0634,263.2807,262.9784,263.2807,3587.0
2023-03-22 13:30:00,278.78,279.2,278.74,279.12,5027.0,263.2807,263.6773,263.2429,263.6018,5027.0
2023-03-22 13:40:00,279.05,279.28,278.82,279.17,3604.0,263.5356,263.7529,263.3184,263.649,3604.0
2023-03-22 13:50:00,279.16,279.21,278.92,278.94,5858.0,263.6395,263.6868,263.4129,263.4318,5858.0
2023-03-22 14:00:00,278.98,280.49,278.79,279.56,49712.0,263.4695,264.8956,263.2901,264.0173,49712.0
2023-03-22 14:10:00,279.72,279.93,278.95,279.85,7438.0,264.1684,264.3667,263.4412,264.2912,7438.0
2023-03-22 14:20:00,279.66,279.74,279.34,279.64,3632.0,264.1117,264.1873,263.8095,264.0928,3632.0
2023-03-22 14:30:00,279.5,279.95,278.37,279.24,12509.0,263.9606,264.3856,262.8935,263.7151,12509.0
2023-03-22 14:40:00,279.29,280.8,279.29,280.74,27875.0,263.7623,265.1884,263.7623,265.1317,27875.0
2023-03-22 14:50:00,280.47,280.87,279.03,279.03,8366.0,264.8767,265.2545,263.5168,263.5168,8366.0
2023-03-22 15:00:00,278.91,279.04,276.9,277.29,11747.0,263.4034,263.5262,261.5052,261.8735,11747.0
2023-03-22 15:10:00,277.56,278.3,276.93,278.26,6399.0,262.1285,262.8273,261.5335,262.7896,6399.0
2023-03-22 15:20:00,278.16,279.49,278.15,279.48,5957.0,262.6951,263.9512,262.6857,263.9417,5957.0
2023-03-22 15:30:00,279.58,279.58,277.82,278.09,16196.0,264.0362,264.0362,262.374,262.629,16196.0
2023-03-22 15:40:00,278.14,278.62,277.01,277.22,35629.0,262.6762,263.1296,261.6091,261.8074,35629.0
2023-03-22 15:50:00,277.09,277.14,275.14,275.36,88602.0,261.6846,261.7318,259.843,260.0508,88602.0
2023-03-23 09:30:00,275.71,276.38,273.76,274.67,36460.0,260.3813,261.0141,258.5398,259.3992,36460.0
2023-03-23 09:40:00,274.49,276.12,274.49,275.88,16616.0,259.2292,260.7685,259.2292,260.5419,16616.0
2023-03-23 09:50:00,275.92,275.96,274.43,274.77,12502.0,260.5797,260.6174,259.1725,259.4936,12502.0
2023-03-23 10:00:00,274.77,275.34,274.53,275.16,11823.0,259.4936,260.0319,259.2669,259.8619,11823.0
2023-03-23 10:10:00,275.47,276.04,274.88,275.14,61191.0,260.1547,260.693,259.5975,259.843,61191.0
2023-03-23 10:20:00,275.24,275.43,274.61,275.13,28591.0,259.9375,260.1169,259.3425,259.8336,28591.0
2023-03-23 10:30:00,275.23,275.27,273.58,273.81,34950.0,259.928,259.9658,258.3698,258.587,34950.0
2023-03-23 10:40:00,273.94,274.59,273.94,274.09,33334.0,258.7097,259.3236,258.7097,258.8514,33334.0
2023-03-23 10:50:00,273.96,274.12,273.59,274.02,40870.0,258.7286,258.8797,258.3792,258.7853,40870.0
2023-03-23 11:00:00,274.11,275.36,274.08,274.85,28891.0,258.8703,260.0508,258.842,259.5692,28891.0
2023-03-23 11:10:00,274.85,276.11,274.72,275.38,27632.0,259.5692,260.7591,259.4464,260.0697,27632.0
2023-03-23 11:20:00,275.4,275.95,275.07,275.83,10593.0,260.0886,260.608,259.7769,260.4947,10593.0
2023-03-23 11:30:00,276.04,276.41,275.1,275.1,8601.0,260.693,261.0424,259.8053,259.8053,8601.0
2023-03-23 11:40:00,275.3,275.33,274.63,274.94,17452.0,259.9941,260.0225,259.3614,259.6541,17452.0
2023-03-23 11:50:00,275.03,275.78,274.75,274.9,14991.0,259.7391,260.4474,259.4747,259.6164,14991.0
2023-03-23 12:00:00,274.86,275.03,274.32,274.42,8476.0,259.5786,259.7391,259.0686,259.1631,8476.0
2023-03-23 12:10:00,274.42,274.66,273.97,274.08,18762.0,259.1631,259.3897,258.7381,258.842,18762.0
2023-03-23 12:20:00,274.01,274.49,273.8,274.15,16823.0,258.7759,259.2292,258.5775,258.9081,16823.0
2023-03-23 12:30:00,274.17,274.25,273.66,273.92,25070.0,258.927,259.0025,258.4453,258.6909,25070.0
2023-03-23 12:40:00,273.8,273.91,273.3,273.45,14654.0,258.5775,258.6814,258.1053,258.247,14654.0
2023-03-23 12:50:00,273.53,273.53,272.59,272.72,21068.0,258.3225,258.3225,257.4348,257.5576,21068.0
2023-03-23 13:00:00,272.72,272.77,271.74,271.86,31873.0,257.5576,257.6048,256.6321,256.7454,31873.0
2023-03-23 13:10:00,271.89,271.96,270.83,271.02,21155.0,256.7737,256.8398,255.7727,255.9521,21155.0
2023-03-23 13:20:00,271.05,271.58,270.27,270.49,36778.0,255.9804,256.481,255.2438,255.4516,36778.0
2023-03-23 13:30:00,270.48,271.01,270.44,270.6,20616.0,255.4421,255.9426,255.4043,255.5554,20616.0
2023-03-23 13:40:00,270.5,270.92,270.3,270.43,16152.0,255.461,255.8576,255.2721,255.3949,16152.0
2023-03-23 13:50:00,270.42,270.57,269.94,270.03,13239.0,255.3854,255.5271,254.9321,255.0171,13239.0
2023-03-23 14:00:00,270.01,270.88,269.99,270.44,15316.0,254.9982,255.8199,254.9794,255.4043,15316.0
2023-03-23 14:10:00,270.47,270.95,270.44,270.71,11812.0,255.4327,255.886,255.4043,255.6593,11812.0
2023-03-23 14:20:00,270.68,270.68,269.24,269.24,8713.0,255.631,255.631,254.2711,254.2711,8713.0
2023-03-23 14:30:00,269.17,269.43,268.63,268.68,18007.0,254.2049,254.4505,253.695,253.7422,18007.0
2023-03-23 14:40:00,268.69,268.82,267.34,267.62,22870.0,253.7516,253.8744,252.4767,252.7411,22870.0
2023-03-23 14:50:00,267.57,267.73,266.77,267.69,15566.0,252.6939,252.845,251.9384,252.8072,15566.0
2023-03-23 15:00:00,267.92,269.21,267.01,267.79,20734.0,253.0244,254.2427,252.165,252.9017,20734.0
2023-03-23 15:10:00,267.84,268.1,266.52,266.52,24766.0,252.9489,253.1944,251.7023,251.7023,24766.0
2023-03-23 15:20:00,266.55,266.96,265.9,266.67,25996.0,251.7306,252.1178,251.1167,251.8439,25996.0
2023-03-23 15:30:00,266.63,267.26,266.28,266.72,31801.0,251.8062,252.4011,251.4756,251.8912,31801.0
2023-03-23 15:40:00,266.73,267.45,266.59,266.9,64972.0,251.9006,252.5806,251.7684,252.0611,64972.0
2023-03-23 15:50:00,267.04,267.7,266.74,266.84,177180.0,252.1934,252.8167,251.91,252.0045,177180.0
2023-03-24 09:30:00,265.43,267.05,263.89,266.77,49101.0,250.6729,252.2028,249.2185,251.9384,49101.0
2023-03-24 09:40:00,266.49,266.67,265.17,265.6,20941.0,251.6739,251.8439,250.4273,250.8334,20941.0
2023-03-24 09:50:00,265.59,266.19,265.39,265.95,16840.0,250.824,251.3906,250.6351,251.164,16840.0
2023-03-24 10:00:00,266.02,267.38,265.85,267.24,26107.0,251.2301,252.5145,251.0695,252.3822,26107.0
2023-03-24 10:10:00,267.26,267.28,266.18,266.23,14836.0,252.4011,252.42,251.3812,251.4284,14836.0
2023-03-24 10:20:00,266.24,267.5,265.96,267.12,10738.0,251.4378,252.6278,251.1734,252.2689,10738.0
2023-03-24 10:30:00,267.09,267.64,266.86,266.86,7170.0,252.2406,252.76,252.0234,252.0234,7170.0
2023-03-24 10:40:00,266.73,266.73,265.66,266.22,9910.0,251.9006,251.9006,250.8901,251.419,9910.0
2023-03-24 10:50:00,266.21,266.78,266.1,266.78,4055.0,251.4095,251.9478,251.3056,251.9478,4055.0
2023-03-24 11:00:00,266.61,267.17,266.31,266.5,11868.0,251.7873,252.3161,251.504,251.6834,11868.0
2023-03-24 11:10:00,266.42,266.85,266.32,266.33,7421.0,251.6078,252.0139,251.5134,251.5228,7421.0
2023-03-24 11:20:00,266.41,267.2,266.28,266.89,10365.0,251.5984,252.3445,251.4756,252.0517,10365.0
2023-03-24 11:30:00,266.8,267.63,266.64,267.38,22837.0,251.9667,252.7506,251.8156,252.5145,22837.0
2023-03-24 11:40:00,267.38,268.22,267.29,267.81,16177.0,252.5145,253.3078,252.4295,252.9206,16177.0
2023-03-24 11:50:00,267.78,268.07,267.5,268.0,20939.0,252.8922,253.1661,252.6278,253.1,20939.0
2023-03-24 12:00:00,268.03,268.59,267.82,267.83,14997.0,253.1283,253.6572,252.93,252.9394,14997.0
2023-03-24 12:10:00,267.83,268.0,267.4,267.51,10954.0,252.9394,253.1,252.5334,252.6372,10954.0
2023-03-24 12:20:00,267.58,267.99,267.43,267.99,11657.0,252.7033,253.0905,252.5617,253.0905,11657.0
2023-03-24 12:30:00,267.96,268.36,267.93,268.09,9570.0,253.0622,253.44,253.0339,253.185,9570.0
2023-03-24 12:40:00,268.17,268.5,267.9,268.31,11869.0,253.2605,253.5722,253.0056,253.3928,11869.0
2023-03-24 12:50:00,268.32,268.44,268.08,268.21,10501.0,253.4022,253.5155,253.1755,253.2983,10501.0
2023-03-24 13:00:00,268.19,268.52,268.08,268.2,13145.0,253.2794,253.5911,253.1755,253.2889,13145.0
2023-03-24 13:10:00,268.17,268.27,267.95,267.95,11568.0,253.2605,253.355,253.0528,253.0528,11568.0
2023-03-24 13:20:00,268.05,268.39,267.93,267.98,21364.0,253.1472,253.4683,253.0339,253.0811,21364.0
2023-03-24 13:30:00,268.12,268.25,267.93,267.95,11376.0,253.2133,253.3361,253.0339,253.0528,11376.0
2023-03-24 13:40:00,268.14,268.14,267.75,267.8,8983.0,253.2322,253.2322,252.8639,252.9111,8983.0
2023-03-24 13:50:00,267.76,267.95,267.65,267.84,6619.0,252.8733,253.0528,252.7695,252.9489,6619.0
2023-03-24 14:00:00,267.9,268.25,267.9,268.13,18505.0,253.0056,253.3361,253.0056,253.2228,18505.0
2023-03-24 14:10:00,268.07,268.43,268.03,268.09,30215.0,253.1661,253.5061,253.1283,253.185,30215.0
2023-03-24 14:20:00,268.09,268.13,267.91,268.04,7899.0,253.185,253.2228,253.015,253.1378,7899.0
2023-03-24 14:30:00,268.0,268.26,267.76,268.22,17978.0,253.1,253.3455,252.8733,253.3078,17978.0
2023-03-24 14:40:00,268.15,268.41,268.12,268.16,21721.0,253.2417,253.4872,253.2133,253.2511,21721.0
2023-03-24 14:50:00,268.16,268.35,267.96,268.08,14353.0,253.2511,253.4305,253.0622,253.1755,14353.0
2023-03-24 15:00:00,268.12,268.23,267.89,268.01,8976.0,253.2133,253.3172,252.9961,253.1094,8976.0
2023-03-24 15:10:00,267.93,268.32,267.93,268.31,8651.0,253.0339,253.4022,253.0339,253.3928,8651.0
2023-03-24 15:20:00,268.34,268.57,268.2,268.38,27570.0,253.4211,253.6383,253.2889,253.4589,27570.0
2023-03-24 15:30:00,268.33,268.46,267.91,268.01,33561.0,253.4116,253.5344,253.015,253.1094,33561.0
2023-03-24 15:40:00,267.96,268.02,267.22,267.31,28668.0,253.0622,253.1189,252.3634,252.4484,28668.0
2023-03-24 15:50:00,267.22,267.76,266.86,267.76,137264.0,252.3634,252.8733,252.0234,252.8733,137264.0
2023-03-27 09:30:00,271.06,271.06,269.06,269.29,28277.0,255.9899,255.9899,254.1011,254.3183,28277.0
2023-03-27 09:40:00,269.29,269.54,268.44,269.04,17242.0,254.3183,254.5544,253.5155,254.0822,17242.0
2023-03-27 09:50:00,269.16,269.38,268.49,269.07,6853.0,254.1955,254.4033,253.5628,254.1105,6853.0
2023-03-27 10:00:00,268.78,269.05,268.35,268.64,7179.0,253.8366,254.0916,253.4305,253.7044,7179.0
2023-03-27 10:10:00,268.88,269.3,268.83,269.16,18573.0,253.9311,254.3277,253.8838,254.1955,18573.0
2023-03-27 10:20:00,269.18,269.74,269.17,269.5,8143.0,254.2144,254.7433,254.2049,254.5166,8143.0
2023-03-27 10:30:00,269.34,269.55,268.82,269.0,11490.0,254.3655,254.5638,253.8744,254.0444,11490.0
2023-03-27 10:40:00,269.05,269.55,268.6,268.86,30757.0,254.0916,254.5638,253.6666,253.9122,30757.0
2023-03-27 10:50:00,268.72,269.16,268.48,268.51,9259.0,253.78,254.1955,253.5533,253.5816,9259.0
2023-03-27 11:00:00,268.61,269.33,268.49,269.33,8335.0,253.6761,254.356,253.5628,254.356,8335.0
2023-03-27 11:10:00,269.39,270.15,269.11,269.73,10617.0,254.4127,255.1305,254.1483,254.7338,10617.0
2023-03-27 11:20:00,269.64,270.54,269.64,270.24,10814.0,254.6488,255.4988,254.6488,255.2155,10814.0
2023-03-27 11:30:00,270.31,271.24,270.3,271.21,11631.0,255.2816,256.1599,255.2721,256.1315,11631.0
2023-03-27 11:40:00,271.24,272.11,271.24,271.97,12528.0,256.1599,256.9815,256.1599,256.8493,12528.0
2023-03-27 11:50:00,271.99,272.33,271.71,272.33,8203.0,256.8682,257.1893,256.6037,257.1893,8203.0
2023-03-27 12:00:00,272.31,272.95,272.31,272.63,9809.0,257.1704,257.7748,257.1704,257.4726,9809.0
2023-03-27 12:10:00,272.68,273.27,272.68,273.15,2420.0,257.5198,258.077,257.5198,257.9637,2420.0
2023-03-27 12:20:00,273.15,273.29,272.61,273.1,8305.0,257.9637,258.0959,257.4537,257.9164,8305.0
2023-03-27 12:30:00,273.1,273.39,273.06,273.22,6954.0,257.9164,258.1903,257.8787,258.0298,6954.0
2023-03-27 12:40:00,273.32,273.48,273.17,273.37,3149.0,258.1242,258.2753,257.9826,258.1714,3149.0
2023-03-27 12:50:00,273.59,273.61,273.4,273.59,4073.0,258.3792,258.3981,258.1998,258.3792,4073.0
2023-03-27 13:00:00,273.6,274.11,273.55,273.68,7638.0,258.3886,258.8703,258.3414,258.4642,7638.0
2023-03-27 13:10:00,273.74,273.74,273.3,273.42,4229.0,258.5209,258.5209,258.1053,258.2187,4229.0
2023-03-27 13:20:00,273.44,273.62,273.25,273.5,6352.0,258.2375,258.4075,258.0581,258.2942,6352.0
2023-03-27 13:30:00,273.52,273.7,273.06,273.12,7001.0,258.3131,258.4831,257.8787,257.9353,7001.0
2023-03-27 13:40:00,273.16,273.73,273.16,273.49,7003.0,257.9731,258.5114,257.9731,258.2848,7003.0
2023-03-27 13:50:00,273.55,273.55,273.06,273.18,9561.0,258.3414,258.3414,257.8787,257.992,9561.0
2023-03-27 14:00:00,273.1,273.1,272.41,272.48,9323.0,257.9164,257.9164,257.2648,257.3309,9323.0
2023-03-27 14:10:00,272.41,272.49,272.18,272.33,4180.0,257.2648,257.3404,257.0476,257.1893,4180.0
2023-03-27 14:20:00,272.4,272.76,272.32,272.73,6117.0,257.2554,257.5954,257.1798,257.567,6117.0
2023-03-27 14:30:00,272.65,273.11,272.64,272.92,6271.0,257.4915,257.9259,257.482,257.7465,6271.0
2023-03-27 14:40:00,272.97,273.15,272.83,273.15,8340.0,257.7937,257.9637,257.6615,257.9637,8340.0
2023-03-27 14:50:00,273.16,273.16,272.89,272.95,6683.0,257.9731,257.9731,257.7181,257.7748,6683.0
2023-03-27 15:00:00,272.98,273.05,272.02,272.02,11441.0,257.8031,257.8692,256.8965,256.8965,11441.0
2023-03-27 15:10:00,272.0,272.07,271.44,271.44,9327.0,256.8776,256.9437,256.3487,256.3487,9327.0
2023-03-27 15:20:00,271.57,272.0,271.42,271.81,9959.0,256.4715,256.8776,256.3299,256.6982,9959.0
2023-03-27 15:30:00,271.9,272.06,271.22,271.48,15337.0,256.7832,256.9343,256.141,256.3865,15337.0
2023-03-27 15:40:00,271.44,271.83,271.0,271.03,21178.0,256.3487,256.7171,255.9332,255.9615,21178.0
2023-03-27 15:50:00,271.0,271.07,269.97,270.32,114914.0,255.9332,255.9993,254.9605,255.291,114914.0
2023-03-28 09:30:00,270.14,272.66,269.61,271.91,19408.0,255.121,257.5009,254.6205,256.7926,19408.0
2023-03-28 09:40:00,272.05,272.52,271.51,272.23,22930.0,256.9248,257.3687,256.4148,257.0948,22930.0
2023-03-28 09:50:00,272.15,272.28,271.61,271.85,18118.0,257.0193,257.142,256.5093,256.7359,18118.0
2023-03-28 10:00:00,271.58,272.28,271.41,272.28,4567.0,256.481,257.142,256.3204,257.142,4567.0
2023-03-28 10:10:00,272.23,272.43,271.59,271.74,8295.0,257.0948,257.2837,256.4904,256.6321,8295.0
2023-03-28 10:20:00,271.86,271.92,271.43,271.59,4353.0,256.7454,256.8021,256.3393,256.4904,4353.0
2023-03-28 10:30:00,271.68,271.82,270.97,271.45,6616.0,256.5754,256.7076,255.9049,256.3582,6616.0
2023-03-28 10:40:00,271.45,271.83,271.45,271.81,7000.0,256.3582,256.7171,256.3582,256.6982,7000.0
2023-03-28 10:50:00,272.06,272.15,271.83,272.08,2770.0,256.9343,257.0193,256.7171,256.9532,2770.0
2023-03-28 11:00:00,272.19,272.5,272.08,272.31,3730.0,257.057,257.3498,256.9532,257.1704,3730.0
2023-03-28 11:10:00,272.21,273.31,272.21,273.31,15375.0,257.0759,258.1148,257.0759,258.1148,15375.0
2023-03-28 11:20:00,273.4,273.81,273.17,273.75,7906.0,258.1998,258.587,257.9826,258.5303,7906.0
2023-03-28 11:30:00,273.77,273.84,273.46,273.65,7309.0,258.5492,258.6153,258.2564,258.4359,7309.0
2023-03-28 11:40:00,273.79,274.01,273.56,273.79,2252.0,258.5681,258.7759,258.3509,258.5681,2252.0
2023-03-28 11:50:00,273.93,274.3,273.93,274.26,4541.0,258.7003,259.0497,258.7003,259.012,4541.0
2023-03-28 12:00:00,274.28,274.49,274.17,274.39,3731.0,259.0308,259.2292,258.927,259.1347,3731.0
2023-03-28 12:10:00,274.39,274.82,274.31,274.31,5836.0,259.1347,259.5408,259.0592,259.0592,5836.0
2023-03-28 12:20:00,274.55,274.85,274.27,274.27,2708.0,259.2858,259.5692,259.0214,259.0214,2708.0
2023-03-28 12:30:00,274.28,274.61,274.09,274.36,4907.0,259.0308,259.3425,258.8514,259.1064,4907.0
2023-03-28 12:40:00,274.6,274.69,274.11,274.24,5692.0,259.3331,259.418,258.8703,258.9931,5692.0
2023-03-28 12:50:00,274.17,274.26,273.9,274.01,3800.0,258.927,259.012,258.672,258.7759,3800.0
2023-03-28 13:00:00,274.1,274.1,273.44,273.45,3712.0,258.8609,258.8609,258.2375,258.247,3712.0
2023-03-28 13:10:00,273.45,274.23,273.41,274.13,7229.0,258.247,258.9836,258.2092,258.8892,7229.0
2023-03-28 13:20:00,274.08,274.34,273.72,274.23,5891.0,258.842,259.0875,258.502,258.9836,5891.0
2023-03-28 13:30:00,274.31,274.39,273.72,273.84,8332.0,259.0592,259.1347,258.502,258.6153,8332.0
2023-03-28 13:40:00,274.08,274.18,273.71,273.75,4277.0,258.842,258.9364,258.4925,258.5303,4277.0
2023-03-28 13:50:00,273.76,273.87,273.26,273.38,4246.0,258.5398,258.6436,258.0676,258.1809,4246.0
2023-03-28 14:00:00,273.3,273.61,272.98,273.19,5300.0,258.1053,258.3981,257.8031,258.0014,5300.0
2023-03-28 14:10:00,273.15,273.16,272.79,272.97,4782.0,257.9637,257.9731,257.6237,257.7937,4782.0
2023-03-28 14:20:00,273.03,273.24,272.89,273.12,3600.0,257.8503,258.0487,257.7181,257.9353,3600.0
2023-03-28 14:30:00,273.15,273.15,272.84,273.09,3552.0,257.9637,257.9637,257.6709,257.907,3552.0
2023-03-28 14:40:00,272.88,273.67,272.88,273.35,6531.0,257.7087,258.4548,257.7087,258.1525,6531.0
2023-03-28 14:50:00,273.36,273.4,273.06,273.06,4683.0,258.162,258.1998,257.8787,257.8787,4683.0
2023-03-28 15:00:00,273.18,273.63,273.12,273.63,4489.0,257.992,258.417,257.9353,258.417,4489.0
2023-03-28 15:10:00,273.62,273.74,273.34,273.43,4508.0,258.4075,258.5209,258.1431,258.2281,4508.0
2023-03-28 15:20:00,273.54,273.82,273.3,273.3,7751.0,258.332,258.5964,258.1053,258.1053,7751.0
2023-03-28 15:30:00,273.3,273.96,273.3,273.66,9949.0,258.1053,258.7286,258.1053,258.4453,9949.0
2023-03-28 15:40:00,273.71,273.78,273.36,273.56,13291.0,258.4925,258.5586,258.162,258.3509,13291.0
2023-03-28 15:50:00,273.56,273.74,273.01,273.54,105309.0,258.3509,258.5209,257.8315,258.332,105309.0
2023-03-29 09:30:00,276.3,276.3,275.0,275.64,24290.0,260.9385,260.9385,259.7108,260.3152,24290.0
2023-03-29 09:40:00,275.68,276.76,275.54,275.89,9792.0,260.353,261.373,260.2208,260.5513,9792.0
2023-03-29 09:50:00,275.86,276.24,275.68,275.69,10172.0,260.523,260.8819,260.353,260.3625,10172.0
2023-03-29 10:00:00,275.69,276.36,275.61,276.1,10743.0,260.3625,260.9952,260.2869,260.7497,10743.0
2023-03-29 10:10:00,275.99,276.6,275.78,276.6,5800.0,260.6458,261.2219,260.4474,261.2219,5800.0
2023-03-29 10:20:00,276.58,276.88,276.44,276.81,4257.0,261.203,261.4863,261.0708,261.4202,4257.0
2023-03-29 10:30:00,276.86,277.26,276.64,276.64,3073.0,261.4674,261.8452,261.2596,261.2596,3073.0
2023-03-29 10:40:00,276.53,276.71,276.44,276.59,6971.0,261.1558,261.3257,261.0708,261.2124,6971.0
2023-03-29 10:50:00,276.66,276.97,276.5,276.6,3708.0,261.2785,261.5713,261.1274,261.2219,3708.0
2023-03-29 11:00:00,276.52,276.8,276.35,276.68,13745.0,261.1463,261.4107,260.9858,261.2974,13745.0
2023-03-29 11:10:00,276.64,276.98,276.38,276.53,8810.0,261.2596,261.5807,261.0141,261.1558,8810.0
2023-03-29 11:20:00,276.59,276.76,276.12,276.34,9444.0,261.2124,261.373,260.7685,260.9763,9444.0
2023-03-29 11:30:00,276.22,276.22,275.52,275.65,9663.0,260.863,260.863,260.2019,260.3247,9663.0
2023-03-29 11:40:00,275.77,276.23,275.62,275.7,16584.0,260.438,260.8724,260.2963,260.3719,16584.0
2023-03-29 11:50:00,275.77,276.57,275.77,275.81,5531.0,260.438,261.1935,260.438,260.4758,5531.0
2023-03-29 12:00:00,275.86,275.96,275.45,275.71,7565.0,260.523,260.6174,260.1358,260.3813,7565.0
2023-03-29 12:10:00,275.75,276.0,275.73,275.95,7204.0,260.4191,260.6552,260.4002,260.608,7204.0
2023-03-29 12:20:00,275.96,275.99,275.48,275.48,3383.0,260.6174,260.6458,260.1641,260.1641,3383.0
2023-03-29 12:30:00,275.55,275.84,275.49,275.84,2457.0,260.2302,260.5041,260.1736,260.5041,2457.0
2023-03-29 12:40:00,275.89,275.95,275.63,275.63,4061.0,260.5513,260.608,260.3058,260.3058,4061.0
2023-03-29 12:50:00,275.91,276.18,275.86,275.86,2427.0,260.5702,260.8252,260.523,260.523,2427.0
2023-03-29 13:00:00,275.78,275.93,275.47,275.91,5733.0,260.4474,260.5891,260.1547,260.5702,5733.0
2023-03-29 13:10:00,275.93,276.03,275.62,276.02,3748.0,260.5891,260.6835,260.2963,260.6741,3748.0
2023-03-29 13:20:00,275.93,275.93,275.73,275.89,2589.0,260.5891,260.5891,260.4002,260.5513,2589.0
2023-03-29 13:30:00,275.89,275.95,275.51,275.51,3997.0,260.5513,260.608,260.1925,260.1925,3997.0
2023-03-29 13:40:00,275.59,275.72,275.44,275.55,4179.0,260.268,260.3908,260.1264,260.2302,4179.0
2023-03-29 13:50:00,275.55,275.9,275.51,275.89,2837.0,260.2302,260.5608,260.1925,260.5513,2837.0
2023-03-29 14:00:00,275.77,275.78,275.43,275.65,4788.0,260.438,260.4474,260.1169,260.3247,4788.0
2023-03-29 14:10:00,275.79,275.85,275.41,275.42,6482.0,260.4569,260.5136,260.098,260.1075,6482.0
2023-03-29 14:20:00,275.38,275.69,275.31,275.68,7744.0,260.0697,260.3625,260.0036,260.353,7744.0
2023-03-29 14:30:00,275.68,275.69,275.49,275.57,5557.0,260.353,260.3625,260.1736,260.2491,5557.0
2023-03-29 14:40:00,275.64,275.77,275.39,275.76,6069.0,260.3152,260.438,260.0791,260.4286,6069.0
2023-03-29 14:50:00,275.75,275.84,275.53,275.75,8854.0,260.4191,260.5041,260.2113,260.4191,8854.0
2023-03-29 15:00:00,275.75,275.77,275.31,275.45,8580.0,260.4191,260.438,260.0036,260.1358,8580.0
2023-03-29 15:10:00,275.48,276.0,275.39,275.77,3846.0,260.1641,260.6552,260.0791,260.438,3846.0
2023-03-29 15:20:00,275.92,276.28,275.91,276.28,4928.0,260.5797,260.9196,260.5702,260.9196,4928.0
2023-03-29 15:30:00,276.05,276.06,275.66,275.75,7323.0,260.7024,260.7119,260.3341,260.4191,7323.0
2023-03-29 15:40:00,275.69,276.38,275.63,276.37,10289.0,260.3625,261.0141,260.3058,261.0046,10289.0
2023-03-29 15:50:00,276.41,276.53,275.99,276.44,53006.0,261.0424,261.1558,260.6458,261.0708,53006.0
2023-03-30 09:30:00,278.31,278.97,277.07,277.71,14515.0,262.8368,263.4601,261.6657,262.2701,14515.0
2023-03-30 09:40:00,278.0,278.29,277.46,277.99,4324.0,262.544,262.8179,262.034,262.5346,4324.0
2023-03-30 09:50:00,278.04,279.22,278.03,278.95,8241.0,262.5818,263.6962,262.5724,263.4412,8241.0
2023-03-30 10:00:00,278.93,279.26,278.37,278.54,8238.0,263.4223,263.734,262.8935,263.054,8238.0
2023-03-30 10:10:00,278.7,278.7,277.86,278.37,6812.0,263.2051,263.2051,262.4118,262.8935,6812.0
2023-03-30 10:20:00,278.35,279.18,278.18,279.13,10167.0,262.8746,263.6584,262.714,263.6112,10167.0
2023-03-30 10:30:00,279.07,279.57,279.07,279.5,11121.0,263.5545,264.0267,263.5545,263.9606,11121.0
2023-03-30 10:40:00,279.65,280.38,279.64,280.22,10120.0,264.1023,264.7917,264.0928,264.6406,10120.0
2023-03-30 10:50:00,280.19,280.33,279.59,279.59,9401.0,264.6123,264.7445,264.0456,264.0456,9401.0
2023-03-30 11:00:00,279.61,279.61,279.25,279.32,13074.0,264.0645,264.0645,263.7245,263.7906,13074.0
2023-03-30 11:10:00,279.32,279.62,278.9,279.07,3169.0,263.7906,264.074,263.394,263.5545,3169.0
2023-03-30 11:20:00,279.15,279.44,279.03,279.04,7578.0,263.6301,263.904,263.5168,263.5262,7578.0
2023-03-30 11:30:00,279.06,279.36,278.13,278.22,10002.0,263.5451,263.8284,262.6668,262.7518,10002.0
2023-03-30 11:40:00,278.32,278.66,277.83,277.85,6799.0,262.8462,263.1673,262.3835,262.4024,6799.0
2023-03-30 11:50:00,277.93,278.3,277.92,278.14,3014.0,262.4779,262.8273,262.4685,262.6762,3014.0
2023-03-30 12:00:00,278.17,278.57,277.95,278.5,7247.0,262.7046,263.0823,262.4968,263.0162,7247.0
2023-03-30 12:10:00,278.39,278.6,278.02,278.59,6248.0,262.9123,263.1107,262.5629,263.1012,6248.0
2023-03-30 12:20:00,278.57,278.7,278.43,278.52,6154.0,263.0823,263.2051,262.9501,263.0351,6154.0
2023-03-30 12:30:00,278.43,278.44,277.77,277.85,7205.0,262.9501,262.9596,262.3268,262.4024,7205.0
2023-03-30 12:40:00,277.85,278.28,277.75,278.28,4729.0,262.4024,262.8085,262.3079,262.8085,4729.0
2023-03-30 12:50:00,278.3,278.52,278.03,278.11,5111.0,262.8273,263.0351,262.5724,262.6479,5111.0
2023-03-30 13:00:00,278.27,278.72,278.11,278.5,6352.0,262.799,263.224,262.6479,263.0162,6352.0
2023-03-30 13:10:00,278.61,278.75,278.45,278.45,7399.0,263.1201,263.2523,262.969,262.969,7399.0
2023-03-30 13:20:00,278.57,278.71,278.29,278.51,5426.0,263.0823,263.2145,262.8179,263.0257,5426.0
2023-03-30 13:30:00,278.32,278.54,278.07,278.54,3291.0,262.8462,263.054,262.6101,263.054,3291.0
2023-03-30 13:40:00,278.54,278.55,278.16,278.24,6671.0,263.054,263.0634,262.6951,262.7707,6671.0
2023-03-30 13:50:00,278.35,278.6,278.32,278.6,5235.0,262.8746,263.1107,262.8462,263.1107,5235.0
2023-03-30 14:00:00,278.54,278.77,278.42,278.6,5967.0,263.054,263.2712,262.9407,263.1107,5967.0
2023-03-30 14:10:00,278.62,278.67,278.43,278.6,4786.0,263.1296,263.1768,262.9501,263.1107,4786.0
2023-03-30 14:20:00,278.65,278.95,278.53,278.68,6113.0,263.1579,263.4412,263.0446,263.1862,6113.0
2023-03-30 14:30:00,278.88,279.16,278.62,278.78,6050.0,263.3751,263.6395,263.1296,263.2807,6050.0
2023-03-30 14:40:00,278.82,279.19,278.82,279.12,6164.0,263.3184,263.6679,263.3184,263.6018,6164.0
2023-03-30 14:50:00,279.04,279.26,278.95,279.15,5903.0,263.5262,263.734,263.4412,263.6301,5903.0
2023-03-30 15:00:00,279.07,279.32,279.02,279.02,6566.0,263.5545,263.7906,263.5073,263.5073,6566.0
2023-03-30 15:10:00,279.02,279.29,278.95,279.1,5934.0,263.5073,263.7623,263.4412,263.5829,5934.0
2023-03-30 15:20:00,279.07,279.66,279.01,279.52,11934.0,263.5545,264.1117,263.4979,263.9795,11934.0
2023-03-30 15:30:00,279.51,279.8,279.22,279.8,13099.0,263.9701,264.2439,263.6962,264.2439,13099.0
2023-03-30 15:40:00,279.75,279.85,279.44,279.44,19316.0,264.1967,264.2912,263.904,263.904,19316.0
2023-03-30 15:50:00,279.42,279.93,279.22,279.87,59451.0,263.8851,264.3667,263.6962,264.3101,59451.0
2023-03-31 09:30:00,278.87,281.15,278.14,280.52,44666.0,264.9704,267.1367,264.2768,266.5381,44666.0
2023-03-31 09:40:00,280.56,280.81,279.87,280.27,14136.0,266.5761,266.8137,265.9205,266.3006,14136.0
2023-03-31 09:50:00,280.26,281.27,280.26,281.14,11571.0,266.2911,267.2507,266.2911,267.1272,11571.0
2023-03-31 10:00:00,281.16,281.7,281.14,281.44,14078.0,267.1462,267.6593,267.1272,267.4123,14078.0
2023-03-31 10:10:00,281.43,281.47,280.6,280.65,26289.0,267.4028,267.4408,266.6141,266.6616,26289.0
2023-03-31 10:20:00,280.62,281.38,280.49,281.26,11890.0,266.6331,267.3553,266.5096,267.2412,11890.0
2023-03-31 10:30:00,281.26,281.63,281.26,281.36,6249.0,267.2412,267.5928,267.2412,267.3363,6249.0
2023-03-31 10:40:00,281.46,282.3,281.46,282.3,7503.0,267.4313,268.2294,267.4313,268.2294,7503.0
2023-03-31 10:50:00,282.3,282.33,281.97,282.2,11237.0,268.2294,268.2579,267.9159,268.1344,11237.0
2023-03-31 11:00:00,282.32,282.79,282.32,282.69,10419.0,268.2484,268.695,268.2484,268.6,10419.0
2023-03-31 11:10:00,282.79,283.45,282.79,283.45,5901.0,268.695,269.3221,268.695,269.3221,5901.0
2023-03-31 11:20:00,283.48,284.15,283.41,283.95,19897.0,269.3506,269.9872,269.2841,269.7972,19897.0
2023-03-31 11:30:00,283.96,284.07,283.84,283.89,6020.0,269.8067,269.9112,269.6926,269.7402,6020.0
2023-03-31 11:40:00,284.07,284.43,284.04,284.21,6069.0,269.9112,270.2532,269.8827,270.0442,6069.0
2023-03-31 11:50:00,284.19,284.64,284.17,284.57,6365.0,270.0252,270.4528,270.0062,270.3863,6365.0
2023-03-31 12:00:00,284.64,284.71,283.94,284.46,9946.0,270.4528,270.5193,269.7877,270.2817,9946.0
2023-03-31 12:10:00,284.45,284.58,284.19,284.37,7314.0,270.2722,270.3958,270.0252,270.1962,7314.0
2023-03-31 12:20:00,284.42,284.62,284.38,284.43,6068.0,270.2437,270.4338,270.2057,270.2532,6068.0
2023-03-31 12:30:00,284.38,284.38,284.03,284.12,6141.0,270.2057,270.2057,269.8732,269.9587,6141.0
2023-03-31 12:40:00,284.09,284.32,283.98,284.05,5073.0,269.9302,270.1487,269.8257,269.8922,5073.0
2023-03-31 12:50:00,284.1,284.46,284.1,284.22,8975.0,269.9397,270.2817,269.9397,270.0537,8975.0
2023-03-31 13:00:00,284.21,284.31,283.96,284.28,8486.0,270.0442,270.1392,269.8067,270.1107,8486.0
2023-03-31 13:10:00,284.18,284.26,284.05,284.17,3427.0,270.0157,270.0917,269.8922,270.0062,3427.0
2023-03-31 13:20:00,284.08,284.15,283.86,283.92,6541.0,269.9207,269.9872,269.7117,269.7687,6541.0
2023-03-31 13:30:00,283.97,284.03,283.7,283.9,7133.0,269.8162,269.8732,269.5596,269.7497,7133.0
2023-03-31 13:40:00,283.99,283.99,283.41,283.52,4880.0,269.8352,269.8352,269.2841,269.3886,4880.0
2023-03-31 13:50:00,283.51,283.6,283.14,283.39,13256.0,269.3791,269.4646,269.0275,269.2651,13256.0
2023-03-31 14:00:00,283.5,284.5,283.38,284.34,21328.0,269.3696,270.3198,269.2556,270.1677,21328.0
2023-03-31 14:10:00,284.53,285.11,284.53,284.79,12174.0,270.3483,270.8993,270.3483,270.5953,12174.0
2023-03-31 14:20:00,284.72,284.8,284.32,284.46,10802.0,270.5288,270.6048,270.1487,270.2817,10802.0
2023-03-31 14:30:00,284.43,284.86,284.38,284.61,9126.0,270.2532,270.6618,270.2057,270.4243,9126.0
2023-03-31 14:40:00,284.75,285.21,284.75,285.09,13406.0,270.5573,270.9944,270.5573,270.8803,13406.0
2023-03-31 14:50:00,285.14,285.49,285.08,285.37,16235.0,270.9279,271.2604,270.8708,271.1464,16235.0
2023-03-31 15:00:00,285.41,285.89,285.37,285.69,19738.0,271.1844,271.6405,271.1464,271.4504,19738.0
2023-03-31 15:10:00,285.72,286.36,285.72,286.21,27525.0,271.4789,272.087,271.4789,271.9445,27525.0
2023-03-31 15:20:00,286.29,286.42,285.86,285.99,20513.0,272.0205,272.1441,271.612,271.7355,20513.0
2023-03-31 15:30:00,285.99,286.27,285.65,285.74,26284.0,271.7355,272.0015,271.4124,271.4979,26284.0
2023-03-31 15:40:00,285.68,286.07,285.53,285.73,40088.0,271.4409,271.8115,271.2984,271.4884,40088.0
2023-03-31 15:50:00,285.83,287.55,285.77,286.95,174714.0,271.5835,273.2177,271.5265,272.6476,174714.0
2023-04-03 09:30:00,286.57,287.23,285.74,286.88,22079.0,272.2866,272.9137,271.4979,272.5811,22079.0
2023-04-03 09:40:00,286.67,287.2,285.88,285.88,17582.0,272.3816,272.8852,271.631,271.631,17582.0
2023-04-03 09:50:00,285.81,286.95,285.57,286.57,10860.0,271.5645,272.6476,271.3364,272.2866,10860.0
2023-04-03 10:00:00,286.48,287.18,286.11,286.93,8948.0,272.2011,272.8662,271.8495,272.6286,8948.0
2023-04-03 10:10:00,286.79,286.87,286.4,286.61,7459.0,272.4956,272.5716,272.1251,272.3246,7459.0
2023-04-03 10:20:00,286.61,286.76,286.05,286.05,8465.0,272.3246,272.4671,271.7925,271.7925,8465.0
2023-04-03 10:30:00,286.14,286.46,285.69,285.79,16250.0,271.878,272.1821,271.4504,271.5455,16250.0
2023-04-03 10:40:00,285.75,286.25,285.52,286.25,12973.0,271.5074,271.9825,271.2889,271.9825,12973.0
2023-04-03 10:50:00,286.1,287.0,286.09,286.94,9379.0,271.84,272.6951,271.8305,272.6381,9379.0
2023-04-03 11:00:00,286.83,287.12,286.38,286.47,6768.0,272.5336,272.8092,272.106,272.1916,6768.0
2023-04-03 11:10:00,286.56,286.85,286.37,286.69,8000.0,272.2771,272.5526,272.0965,272.4006,8000.0
2023-04-03 11:20:00,286.69,287.11,286.58,286.81,4823.0,272.4006,272.7997,272.2961,272.5146,4823.0
2023-04-03 11:30:00,286.92,287.02,286.72,286.97,5295.0,272.6191,272.7141,272.4291,272.6666,5295.0
2023-04-03 11:40:00,287.05,287.12,286.66,286.74,8478.0,272.7427,272.8092,272.3721,272.4481,8478.0
2023-04-03 11:50:00,286.64,286.86,286.51,286.74,4952.0,272.3531,272.5621,272.2296,272.4481,4952.0
2023-04-03 12:00:00,286.78,287.02,286.59,286.74,6730.0,272.4861,272.7141,272.3056,272.4481,6730.0
2023-04-03 12:10:00,286.78,287.18,286.75,287.01,6341.0,272.4861,272.8662,272.4576,272.7046,6341.0
2023-04-03 12:20:00,287.06,287.41,287.06,287.39,6858.0,272.7522,273.0847,272.7522,273.0657,6858.0
2023-04-03 12:30:00,287.38,287.83,287.38,287.74,6480.0,273.0562,273.4838,273.0562,273.3983,6480.0
2023-04-03 12:40:00,287.68,287.81,287.5,287.6,4012.0,273.3413,273.4648,273.1702,273.2652,4012.0
2023-04-03 12:50:00,287.57,287.93,287.57,287.85,8299.0,273.2367,273.5788,273.2367,273.5028,8299.0
2023-04-03 13:00:00,287.78,287.78,287.25,287.52,7903.0,273.4363,273.4363,272.9327,273.1892,7903.0
2023-04-03 13:10:00,287.57,287.78,287.52,287.69,6578.0,273.2367,273.4363,273.1892,273.3508,6578.0
2023-04-03 13:20:00,287.77,287.77,286.82,286.93,6584.0,273.4268,273.4268,272.5241,272.6286,6584.0
2023-04-03 13:30:00,286.93,287.51,286.85,287.46,7651.0,272.6286,273.1797,272.5526,273.1322,7651.0
2023-04-03 13:40:00,287.46,287.66,287.24,287.24,6996.0,273.1322,273.3223,272.9232,272.9232,6996.0
2023-04-03 13:50:00,287.38,287.58,287.03,287.52,3886.0,273.0562,273.2462,272.7237,273.1892,3886.0
2023-04-03 14:00:00,287.65,287.92,287.57,287.77,5514.0,273.3127,273.5693,273.2367,273.4268,5514.0
2023-04-03 14:10:00,287.77,287.82,287.52,287.68,7388.0,273.4268,273.4743,273.1892,273.3413,7388.0
2023-04-03 14:20:00,287.61,287.86,287.54,287.79,5002.0,273.2747,273.5123,273.2082,273.4458,5002.0
2023-04-03 14:30:00,287.64,287.94,287.54,287.8,8343.0,273.3032,273.5883,273.2082,273.4553,8343.0
2023-04-03 14:40:00,287.8,287.96,287.5,287.6,12577.0,273.4553,273.6073,273.1702,273.2652,12577.0
2023-04-03 14:50:00,287.5,287.77,287.33,287.59,13794.0,273.1702,273.4268,273.0087,273.2557,13794.0
2023-04-03 15:00:00,287.68,288.4,287.6,288.22,17070.0,273.3413,274.0254,273.2652,273.8543,17070.0
2023-04-03 15:10:00,288.31,288.78,288.23,288.6,13271.0,273.9399,274.3864,273.8638,274.2154,13271.0
2023-04-03 15:20:00,288.61,289.32,288.6,289.1,13728.0,274.2249,274.8995,274.2154,274.6905,13728.0
2023-04-03 15:30:00,289.14,289.26,288.92,288.95,14214.0,274.7285,274.8425,274.5194,274.548,14214.0
2023-04-03 15:40:00,288.94,289.19,288.85,289.09,27310.0,274.5385,274.776,274.4529,274.681,27310.0
2023-04-03 15:50:00,289.14,289.23,288.43,289.12,76501.0,274.7285,274.814,274.0539,274.7095,76501.0
2023-04-04 09:30:00,288.0,288.4,287.06,287.39,20942.0,273.6453,274.0254,272.7522,273.0657,20942.0
2023-04-04 09:40:00,287.38,288.01,287.07,287.49,19423.0,273.0562,273.6548,272.7617,273.1607,19423.0
2023-04-04 09:50:00,287.53,288.48,287.49,288.13,5701.0,273.1987,274.1014,273.1607,273.7688,5701.0
2023-04-04 10:00:00,288.4,288.91,288.11,288.6,7701.0,274.0254,274.5099,273.7498,274.2154,7701.0
2023-04-04 10:10:00,288.31,288.76,288.02,288.18,7300.0,273.9399,274.3674,273.6643,273.8163,7300.0
2023-04-04 10:20:00,288.17,288.38,287.27,288.01,11071.0,273.8068,274.0064,272.9517,273.6548,11071.0
2023-04-04 10:30:00,288.02,288.24,287.53,287.74,4230.0,273.6643,273.8733,273.1987,273.3983,4230.0
2023-04-04 10:40:00,287.78,288.18,287.53,287.97,8971.0,273.4363,273.8163,273.1987,273.6168,8971.0
2023-04-04 10:50:00,288.0,288.32,287.51,287.65,7854.0,273.6453,273.9494,273.1797,273.3127,7854.0
2023-04-04 11:00:00,287.46,287.56,287.02,287.16,12487.0,273.1322,273.2272,272.7141,272.8472,12487.0
2023-04-04 11:10:00,287.11,287.38,286.69,287.04,42312.0,272.7997,273.0562,272.4006,272.7332,42312.0
2023-04-04 11:20:00,287.11,287.11,286.7,287.0,9397.0,272.7997,272.7997,272.4101,272.6951,9397.0
2023-04-04 11:30:00,286.92,287.07,286.65,287.06,6897.0,272.6191,272.7617,272.3626,272.7522,6897.0
2023-04-04 11:40:00,287.13,287.13,286.7,286.8,6733.0,272.8187,272.8187,272.4101,272.5051,6733.0
2023-04-04 11:50:00,286.72,286.9,286.17,286.17,14637.0,272.4291,272.6001,271.9065,271.9065,14637.0
2023-04-04 12:00:00,286.26,286.42,286.03,286.12,5606.0,271.992,272.1441,271.7735,271.859,5606.0
2023-04-04 12:10:00,286.26,286.32,285.82,285.82,2374.0,271.992,272.049,271.574,271.574,2374.0
2023-04-04 12:20:00,285.74,285.93,285.6,285.93,5626.0,271.4979,271.6785,271.3649,271.6785,5626.0
2023-04-04 12:30:00,285.94,286.21,285.47,285.5,11760.0,271.688,271.9445,271.2414,271.2699,11760.0
2023-04-04 12:40:00,285.56,286.0,285.56,285.67,5805.0,271.3269,271.745,271.3269,271.4314,5805.0
2023-04-04 12:50:00,285.71,286.01,285.37,285.85,6695.0,271.4694,271.7545,271.1464,271.6025,6695.0
2023-04-04 13:00:00,285.82,286.41,285.75,286.41,1663.0,271.574,272.1346,271.5074,272.1346,1663.0
2023-04-04 13:10:00,286.29,286.69,286.28,286.59,3473.0,272.0205,272.4006,272.011,272.3056,3473.0
2023-04-04 13:20:00,286.6,286.9,286.6,286.9,4417.0,272.3151,272.6001,272.3151,272.6001,4417.0
2023-04-04 13:30:00,286.9,287.22,286.75,286.98,9920.0,272.6001,272.9042,272.4576,272.6761,9920.0
2023-04-04 13:40:00,287.03,287.04,286.53,286.62,5697.0,272.7237,272.7332,272.2486,272.3341,5697.0
2023-04-04 13:50:00,286.77,286.82,286.45,286.82,1964.0,272.4766,272.5241,272.1726,272.5241,1964.0
2023-04-04 14:00:00,286.7,286.84,286.58,286.7,5202.0,272.4101,272.5431,272.2961,272.4101,5202.0
2023-04-04 14:10:00,286.84,287.11,286.56,286.75,20461.0,272.5431,272.7997,272.2771,272.4576,20461.0
2023-04-04 14:20:00,286.75,286.81,286.41,286.55,16395.0,272.4576,272.5146,272.1346,272.2676,16395.0
2023-04-04 14:30:00,286.48,286.59,286.0,286.18,22569.0,272.2011,272.3056,271.745,271.916,22569.0
2023-04-04 14:40:00,286.08,286.3,285.88,285.98,12229.0,271.821,272.03,271.631,271.726,12229.0
2023-04-04 14:50:00,286.03,286.16,285.47,285.47,26680.0,271.7735,271.897,271.2414,271.2414,26680.0
2023-04-04 15:00:00,285.39,285.61,285.21,285.58,4448.0,271.1654,271.3744,270.9944,271.3459,4448.0
2023-04-04 15:10:00,285.66,285.66,284.72,284.92,8680.0,271.4219,271.4219,270.5288,270.7188,8680.0
2023-04-04 15:20:00,284.71,284.82,284.3,284.34,4285.0,270.5193,270.6238,270.1297,270.1677,4285.0
2023-04-04 15:30:00,284.36,284.44,283.99,284.39,10481.0,270.1867,270.2627,269.8352,270.2152,10481.0
2023-04-04 15:40:00,284.4,284.9,284.02,284.74,16223.0,270.2247,270.6998,269.8637,270.5478,16223.0
2023-04-04 15:50:00,284.79,285.39,284.59,285.37,98265.0,270.5953,271.1654,270.4053,271.1464,98265.0
2023-04-05 09:30:00,283.73,285.04,283.03,284.93,12692.0,269.5881,270.8328,268.923,270.7283,12692.0
2023-04-05 09:40:00,285.44,286.45,285.44,286.16,4156.0,271.2129,272.1726,271.2129,271.897,4156.0
2023-04-05 09:50:00,286.15,286.74,285.76,286.57,6202.0,271.8875,272.4481,271.517,272.2866,6202.0
2023-04-05 10:00:00,286.76,286.89,286.02,286.32,6266.0,272.4671,272.5906,271.764,272.049,6266.0
2023-04-05 10:10:00,286.18,286.18,285.55,285.62,5734.0,271.916,271.916,271.3174,271.3839,5734.0
2023-04-05 10:20:00,285.62,286.61,285.61,286.15,5376.0,271.3839,272.3246,271.3744,271.8875,5376.0
2023-04-05 10:30:00,286.15,286.31,285.68,285.76,5728.0,271.8875,272.0395,271.4409,271.517,5728.0
2023-04-05 10:40:00,285.76,285.95,285.46,285.46,4826.0,271.517,271.6975,271.2319,271.2319,4826.0
2023-04-05 10:50:00,285.33,285.78,285.19,285.59,5301.0,271.1084,271.536,270.9754,271.3554,5301.0
2023-04-05 11:00:00,285.53,285.57,285.13,285.38,8786.0,271.2984,271.3364,270.9184,271.1559,8786.0
2023-04-05 11:10:00,285.36,285.55,285.28,285.55,9605.0,271.1369,271.3174,271.0609,271.3174,9605.0
2023-04-05 11:20:00,285.38,285.4,284.36,284.36,21055.0,271.1559,271.1749,270.1867,270.1867,21055.0
2023-04-05 11:30:00,284.49,285.11,284.47,284.88,6180.0,270.3103,270.8993,270.2912,270.6808,6180.0
2023-04-05 11:40:00,285.06,285.08,284.7,284.78,8078.0,270.8518,270.8708,270.5098,270.5858,8078.0
2023-04-05 11:50:00,284.89,284.9,284.57,284.85,3348.0,270.6903,270.6998,270.3863,270.6523,3348.0
2023-04-05 12:00:00,284.93,285.25,284.83,285.05,20590.0,270.7283,271.0324,270.6333,270.8423,20590.0
2023-04-05 12:10:00,285.07,285.34,285.01,285.27,12002.0,270.8613,271.1179,270.8043,271.0514,12002.0
2023-04-05 12:20:00,285.28,285.32,284.88,285.0,16291.0,271.0609,271.0989,270.6808,270.7948,16291.0
2023-04-05 12:30:00,284.86,285.0,284.02,284.23,11873.0,270.6618,270.7948,269.8637,270.0632,11873.0
2023-04-05 12:40:00,283.95,283.95,283.47,283.49,4050.0,269.7972,269.7972,269.3411,269.3601,4050.0
2023-04-05 12:50:00,283.37,283.49,283.0,283.07,4130.0,269.2461,269.3601,268.8945,268.961,4130.0
2023-04-05 13:00:00,283.08,283.22,282.73,282.84,4670.0,268.9705,269.1036,268.638,268.7425,4670.0
2023-04-05 13:10:00,282.92,283.07,282.44,282.65,4906.0,268.8185,268.961,268.3624,268.562,4906.0
2023-04-05 13:20:00,282.57,282.9,282.57,282.58,3234.0,268.4859,268.7995,268.4859,268.4955,3234.0
2023-04-05 13:30:00,282.73,282.86,282.25,282.34,4472.0,268.638,268.7615,268.1819,268.2674,4472.0
2023-04-05 13:40:00,282.33,283.21,281.85,281.86,14406.0,268.2579,269.0941,267.8018,267.8113,14406.0
2023-04-05 13:50:00,281.95,282.46,281.87,281.97,5080.0,267.8969,268.3814,267.8208,267.9159,5080.0
2023-04-05 14:00:00,282.11,282.71,282.1,282.56,4651.0,268.0489,268.619,268.0394,268.4764,4651.0
2023-04-05 14:10:00,282.55,282.64,282.09,282.28,4553.0,268.4669,268.5525,268.0299,268.2104,4553.0
2023-04-05 14:20:00,282.32,282.36,281.89,282.3,7290.0,268.2484,268.2864,267.8398,268.2294,7290.0
2023-04-05 14:30:00,282.29,282.89,282.29,282.68,5338.0,268.2199,268.79,268.2199,268.5905,5338.0
2023-04-05 14:40:00,282.68,283.0,282.3,282.6,11456.0,268.5905,268.8945,268.2294,268.5145,11456.0
2023-04-05 14:50:00,282.51,282.79,282.49,282.79,4652.0,268.4289,268.695,268.4099,268.695,4652.0
2023-04-05 15:00:00,282.75,282.8,282.5,282.5,2784.0,268.657,268.7045,268.4194,268.4194,2784.0
2023-04-05 15:10:00,282.57,282.89,282.57,282.65,3145.0,268.4859,268.79,268.4859,268.562,3145.0
2023-04-05 15:20:00,282.63,283.04,282.59,282.86,5060.0,268.543,268.9325,268.505,268.7615,5060.0
2023-04-05 15:30:00,283.03,283.47,283.02,283.42,9089.0,268.923,269.3411,268.9135,269.2936,9089.0
2023-04-05 15:40:00,283.42,283.5,283.17,283.17,16270.0,269.2936,269.3696,269.056,269.056,16270.0
2023-04-05 15:50:00,283.22,284.01,283.15,283.75,78383.0,269.1036,269.8542,269.037,269.6071,78383.0
2023-04-06 09:30:00,282.34,283.65,280.9,281.32,13813.0,268.2674,269.5121,266.8992,267.2983,13813.0
2023-04-06 09:40:00,281.15,281.99,280.91,281.99,2323.0,267.1367,267.9349,266.9087,267.9349,2323.0
2023-04-06 09:50:00,281.71,282.32,281.5,282.25,3218.0,267.6688,268.2484,267.4693,268.1819,3218.0
2023-04-06 10:00:00,282.28,282.86,282.1,282.45,3256.0,268.2104,268.7615,268.0394,268.3719,3256.0
2023-04-06 10:10:00,282.76,283.17,282.67,283.09,2601.0,268.6665,269.056,268.581,268.98,2601.0
2023-04-06 10:20:00,283.08,283.09,282.18,282.25,3414.0,268.9705,268.98,268.1154,268.1819,3414.0
2023-04-06 10:30:00,282.32,282.77,282.2,282.49,5013.0,268.2484,268.676,268.1344,268.4099,5013.0
2023-04-06 10:40:00,282.65,283.17,282.56,282.86,4446.0,268.562,269.056,268.4764,268.7615,4446.0
2023-04-06 10:50:00,282.78,282.78,282.48,282.69,3883.0,268.6855,268.6855,268.4004,268.6,3883.0
2023-04-06 11:00:00,282.7,282.79,282.25,282.36,3050.0,268.6095,268.695,268.1819,268.2864,3050.0
2023-04-06 11:10:00,282.26,282.26,281.48,281.5,4395.0,268.1914,268.1914,267.4503,267.4693,4395.0
2023-04-06 11:20:00,281.42,281.51,281.14,281.17,4531.0,267.3933,267.4788,267.1272,267.1557,4531.0
2023-04-06 11:30:00,281.0,281.35,280.77,281.07,12429.0,266.9942,267.3268,266.7757,267.0607,12429.0
2023-04-06 11:40:00,281.27,281.4,280.86,281.19,3677.0,267.2507,267.3743,266.8612,267.1747,3677.0
2023-04-06 11:50:00,281.1,281.61,281.1,281.44,3466.0,267.0892,267.5738,267.0892,267.4123,3466.0
2023-04-06 12:00:00,281.58,281.73,281.31,281.66,5777.0,267.5453,267.6878,267.2888,267.6213,5777.0
2023-04-06 12:10:00,281.6,282.24,281.45,282.24,4820.0,267.5643,268.1724,267.4218,268.1724,4820.0
2023-04-06 12:20:00,282.24,282.33,281.8,281.84,5117.0,268.1724,268.2579,267.7543,267.7923,5117.0
2023-04-06 12:30:00,281.85,282.38,281.85,282.28,4446.0,267.8018,268.3054,267.8018,268.2104,4446.0
2023-04-06 12:40:00,282.24,282.62,282.16,282.38,12760.0,268.1724,268.5335,268.0964,268.3054,12760.0
2023-04-06 12:50:00,282.29,282.5,281.87,281.87,3715.0,268.2199,268.4194,267.8208,267.8208,3715.0
2023-04-06 13:00:00,281.81,281.93,281.64,281.7,3948.0,267.7638,267.8778,267.6023,267.6593,3948.0
2023-04-06 13:10:00,281.7,281.93,281.65,281.72,4040.0,267.6593,267.8778,267.6118,267.6783,4040.0
2023-04-06 13:20:00,281.72,281.76,281.62,281.69,1800.0,267.6783,267.7163,267.5833,267.6498,1800.0
2023-04-06 13:30:00,281.69,281.75,281.0,281.0,3550.0,267.6498,267.7068,266.9942,266.9942,3550.0
2023-04-06 13:40:00,281.0,281.12,280.62,280.94,5048.0,266.9942,267.1082,266.6331,266.9372,5048.0
2023-04-06 13:50:00,280.92,281.01,280.7,280.74,2200.0,266.9182,267.0037,266.7092,266.7472,2200.0
2023-04-06 14:00:00,280.76,281.38,280.72,281.3,6227.0,266.7662,267.3553,266.7282,267.2792,6227.0
2023-04-06 14:10:00,281.42,281.65,281.31,281.43,4345.0,267.3933,267.6118,267.2888,267.4028,4345.0
2023-04-06 14:20:00,281.38,281.71,281.38,281.7,5218.0,267.3553,267.6688,267.3553,267.6593,5218.0
2023-04-06 14:30:00,281.77,282.06,281.74,281.88,7144.0,267.7258,268.0014,267.6973,267.8303,7144.0
2023-04-06 14:40:00,281.87,282.43,281.87,282.38,9569.0,267.8208,268.3529,267.8208,268.3054,9569.0
2023-04-06 14:50:00,282.44,282.7,282.17,282.35,7809.0,268.3624,268.6095,268.1059,268.2769,7809.0
2023-04-06 15:00:00,282.44,282.57,282.16,282.36,4167.0,268.3624,268.4859,268.0964,268.2864,4167.0
2023-04-06 15:10:00,282.27,282.45,281.99,282.07,7480.0,268.2009,268.3719,267.9349,268.0109,7480.0
2023-04-06 15:20:00,281.95,282.27,281.89,282.27,9962.0,267.8969,268.2009,267.8398,268.2009,9962.0
2023-04-06 15:30:00,282.34,282.54,282.26,282.48,9503.0,268.2674,268.4574,268.1914,268.4004,9503.0
2023-04-06 15:40:00,282.48,282.48,281.71,281.93,19382.0,268.4004,268.4004,267.6688,267.8778,19382.0
2023-04-06 15:50:00,281.9,282.23,281.71,281.93,80267.0,267.8493,268.1629,267.6688,267.8778,80267.0
2023-04-10 09:30:00,280.98,281.62,279.48,281.56,14558.0,266.9752,267.5833,265.55,267.5263,14558.0
2023-04-10 09:40:00,281.82,282.13,281.5,281.95,5175.0,267.7733,268.0679,267.4693,267.8969,5175.0
2023-04-10 09:50:00,281.74,281.95,280.86,281.02,10397.0,267.6973,267.8969,266.8612,267.0132,10397.0
2023-04-10 10:00:00,281.01,281.96,280.68,281.96,9669.0,267.0037,267.9064,266.6902,267.9064,9669.0
2023-04-10 10:10:00,281.97,282.23,281.67,281.67,11671.0,267.9159,268.1629,267.6308,267.6308,11671.0
2023-04-10 10:20:00,281.18,281.18,280.99,281.16,2778.0,267.1652,267.1652,266.9847,267.1462,2778.0
2023-04-10 10:30:00,281.46,281.78,281.38,281.63,5630.0,267.4313,267.7353,267.3553,267.5928,5630.0
2023-04-10 10:40:00,281.7,281.7,281.13,281.13,2762.0,267.6593,267.6593,267.1177,267.1177,2762.0
2023-04-10 10:50:00,281.02,281.05,280.53,280.65,2832.0,267.0132,267.0417,266.5476,266.6616,2832.0
2023-04-10 11:00:00,280.52,280.68,280.27,280.52,3711.0,266.5381,266.6902,266.3006,266.5381,3711.0
2023-04-10 11:10:00,280.39,281.0,280.39,280.79,2717.0,266.4146,266.9942,266.4146,266.7947,2717.0
2023-04-10 11:20:00,280.9,281.27,280.75,281.27,2276.0,266.8992,267.2507,266.7567,267.2507,2276.0
2023-04-10 11:30:00,281.42,281.44,281.27,281.35,658.0,267.3933,267.4123,267.2507,267.3268,658.0
2023-04-10 11:40:00,281.35,281.36,280.91,281.03,3073.0,267.3268,267.3363,266.9087,267.0227,3073.0
2023-04-10 11:50:00,281.13,281.13,280.54,280.55,6540.0,267.1177,267.1177,266.5571,266.5666,6540.0
2023-04-10 12:00:00,280.66,280.67,279.6,279.76,32600.0,266.6711,266.6807,265.664,265.816,32600.0
2023-04-10 12:10:00,279.62,280.59,279.61,280.44,3394.0,265.683,266.6046,265.6735,266.4621,3394.0
2023-04-10 12:20:00,280.4,280.4,279.53,279.63,9242.0,266.4241,266.4241,265.5975,265.6925,9242.0
2023-04-10 12:30:00,279.62,280.75,279.62,280.75,7183.0,265.683,266.7567,265.683,266.7567,7183.0
2023-04-10 12:40:00,280.66,281.02,280.65,281.02,3880.0,266.6711,267.0132,266.6616,267.0132,3880.0
2023-04-10 12:50:00,281.08,281.31,280.84,280.98,1621.0,267.0702,267.2888,266.8422,266.9752,1621.0
2023-04-10 13:00:00,281.01,281.14,280.9,280.92,2259.0,267.0037,267.1272,266.8992,266.9182,2259.0
2023-04-10 13:10:00,281.06,281.1,280.93,281.1,1777.0,267.0512,267.0892,266.9277,267.0892,1777.0
2023-04-10 13:20:00,281.05,281.05,280.83,280.87,730.0,267.0417,267.0417,266.8327,266.8707,730.0
2023-04-10 13:30:00,280.88,280.96,280.67,280.96,4038.0,266.8802,266.9562,266.6807,266.9562,4038.0
2023-04-10 13:40:00,280.82,281.52,280.77,281.51,3955.0,266.8232,267.4883,266.7757,267.4788,3955.0
2023-04-10 13:50:00,281.47,281.57,281.36,281.36,1200.0,267.4408,267.5358,267.3363,267.3363,1200.0
2023-04-10 14:00:00,281.38,281.45,281.14,281.37,2416.0,267.3553,267.4218,267.1272,267.3458,2416.0
2023-04-10 14:10:00,281.35,281.62,281.25,281.62,3587.0,267.3268,267.5833,267.2317,267.5833,3587.0
2023-04-10 14:20:00,281.59,281.59,281.35,281.44,2126.0,267.5548,267.5548,267.3268,267.4123,2126.0
2023-04-10 14:30:00,281.61,281.63,281.47,281.54,713.0,267.5738,267.5928,267.4408,267.5073,713.0
2023-04-10 14:40:00,281.46,281.66,281.39,281.61,2700.0,267.4313,267.6213,267.3648,267.5738,2700.0
2023-04-10 14:50:00,281.7,281.99,281.66,281.94,3136.0,267.6593,267.9349,267.6213,267.8874,3136.0
2023-04-10 15:00:00,282.07,282.26,281.99,282.08,2366.0,268.0109,268.1914,267.9349,268.0204,2366.0
2023-04-10 15:10:00,281.99,282.05,281.74,281.77,5252.0,267.9349,267.9919,267.6973,267.7258,5252.0
2023-04-10 15:20:00,281.8,282.1,281.68,281.99,4442.0,267.7543,268.0394,267.6403,267.9349,4442.0
2023-04-10 15:30:00,282.09,282.29,281.94,282.15,3746.0,268.0299,268.2199,267.8874,268.0869,3746.0
2023-04-10 15:40:00,282.3,282.85,282.23,282.76,6279.0,268.2294,268.752,268.1629,268.6665,6279.0
2023-04-10 15:50:00,282.68,283.44,282.68,283.41,41193.0,268.5905,269.3126,268.5905,269.2841,41193.0
2023-04-11 09:30:00,284.3,284.68,283.43,284.08,17731.0,270.1297,270.4908,269.3031,269.9207,17731.0
2023-04-11 09:40:00,284.05,284.58,283.73,283.97,13722.0,269.8922,270.3958,269.5881,269.8162,13722.0
2023-04-11 09:50:00,284.2,284.5,284.02,284.11,13983.0,270.0347,270.3198,269.8637,269.9492,13983.0
2023-04-11 10:00:00,283.87,284.25,283.24,284.25,5084.0,269.7212,270.0822,269.1226,270.0822,5084.0
2023-04-11 10:10:00,284.32,284.81,284.18,284.81,2220.0,270.1487,270.6143,270.0157,270.6143,2220.0
2023-04-11 10:20:00,284.97,285.66,284.97,285.46,3078.0,270.7663,271.4219,270.7663,271.2319,3078.0
2023-04-11 10:30:00,285.38,285.53,285.37,285.41,1337.0,271.1559,271.2984,271.1464,271.1844,1337.0
2023-04-11 10:40:00,285.36,285.41,285.17,285.37,4052.0,271.1369,271.1844,270.9564,271.1464,4052.0
2023-04-11 10:50:00,285.59,286.17,285.58,285.94,3899.0,271.3554,271.9065,271.3459,271.688,3899.0
2023-04-11 11:00:00,286.03,286.23,285.95,286.12,4078.0,271.7735,271.9635,271.6975,271.859,4078.0
2023-04-11 11:10:00,285.98,286.62,285.98,286.62,2196.0,271.726,272.3341,271.726,272.3341,2196.0
2023-04-11 11:20:00,286.62,287.0,286.56,286.79,4612.0,272.3341,272.6951,272.2771,272.4956,4612.0
2023-04-11 11:30:00,286.8,287.21,286.79,286.96,6008.0,272.5051,272.8947,272.4956,272.6571,6008.0
2023-04-11 11:40:00,286.93,287.33,286.93,287.33,1761.0,272.6286,273.0087,272.6286,273.0087,1761.0
2023-04-11 11:50:00,287.25,287.35,286.85,287.34,5770.0,272.9327,273.0277,272.5526,273.0182,5770.0
2023-04-11 12:00:00,287.32,287.36,287.08,287.08,5173.0,272.9992,273.0372,272.7712,272.7712,5173.0
2023-04-11 12:10:00,287.03,287.33,287.03,287.07,6437.0,272.7237,273.0087,272.7237,272.7617,6437.0
2023-04-11 12:20:00,287.14,287.26,286.6,286.63,2627.0,272.8282,272.9422,272.3151,272.3436,2627.0
2023-04-11 12:30:00,286.62,286.62,286.11,286.14,5322.0,272.3341,272.3341,271.8495,271.878,5322.0
2023-04-11 12:40:00,286.2,286.5,286.1,286.36,2716.0,271.935,272.2201,271.84,272.087,2716.0
2023-04-11 12:50:00,286.35,286.49,286.33,286.43,3550.0,272.0775,272.2106,272.0585,272.1536,3550.0
2023-04-11 13:00:00,286.45,286.93,286.44,286.93,2189.0,272.1726,272.6286,272.1631,272.6286,2189.0
2023-04-11 13:10:00,287.05,287.05,286.62,286.88,5979.0,272.7427,272.7427,272.3341,272.5811,5979.0
2023-04-11 13:20:00,286.86,286.93,286.75,286.93,2976.0,272.5621,272.6286,272.4576,272.6286,2976.0
2023-04-11 13:30:00,286.93,287.12,286.73,286.8,7093.0,272.6286,272.8092,272.4386,272.5051,7093.0
2023-04-11 13:40:00,286.85,287.15,286.84,286.9,3261.0,272.5526,272.8377,272.5431,272.6001,3261.0
2023-04-11 13:50:00,286.9,287.24,286.78,287.24,3374.0,272.6001,272.9232,272.4861,272.9232,3374.0
2023-04-11 14:00:00,287.2,287.5,287.12,287.12,7217.0,272.8852,273.1702,272.8092,272.8092,7217.0
2023-04-11 14:10:00,287.01,287.25,286.86,287.25,4075.0,272.7046,272.9327,272.5621,272.9327,4075.0
2023-04-11 14:20:00,287.39,287.53,287.18,287.24,2743.0,273.0657,273.1987,272.8662,272.9232,2743.0
2023-04-11 14:30:00,287.25,287.39,287.2,287.25,2775.0,272.9327,273.0657,272.8852,272.9327,2775.0
2023-04-11 14:40:00,287.32,287.42,286.62,286.62,5941.0,272.9992,273.0942,272.3341,272.3341,5941.0
2023-04-11 14:50:00,286.8,286.92,286.63,286.71,5794.0,272.5051,272.6191,272.3436,272.4196,5794.0
2023-04-11 15:00:00,286.64,286.97,286.61,286.85,7936.0,272.3531,272.6666,272.3246,272.5526,7936.0
2023-04-11 15:10:00,286.92,287.29,286.92,287.12,1934.0,272.6191,272.9707,272.6191,272.8092,1934.0
2023-04-11 15:20:00,287.21,287.39,287.17,287.39,2816.0,272.8947,273.0657,272.8567,273.0657,2816.0
2023-04-11 15:30:00,287.41,287.41,286.83,286.9,6374.0,273.0847,273.0847,272.5336,272.6001,6374.0
2023-04-11 15:40:00,286.78,286.82,286.21,286.36,15182.0,272.4861,272.5241,271.9445,272.087,15182.0
2023-04-11 15:50:00,286.31,286.32,285.2,285.34,41858.0,272.0395,272.049,270.9849,271.1179,41858.0
2023-04-12 09:30:00,287.12,287.92,286.41,287.59,14619.0,272.8092,273.5693,272.1346,273.2557,14619.0
2023-04-12 09:40:00,287.24,287.74,287.17,287.18,2140.0,272.9232,273.3983,272.8567,272.8662,2140.0
2023-04-12 09:50:00,287.03,287.66,286.91,287.2,3436.0,272.7237,273.3223,272.6096,272.8852,3436.0
2023-04-12 10:00:00,287.11,288.21,287.1,287.69,2300.0,272.7997,273.8448,272.7902,273.3508,2300.0
2023-04-12 10:10:00,288.1,288.71,288.07,288.38,3944.0,273.7403,274.3199,273.7118,274.0064,3944.0
2023-04-12 10:20:00,288.68,288.86,288.37,288.55,10907.0,274.2914,274.4624,273.9969,274.1679,10907.0
2023-04-12 10:30:00,288.49,288.78,287.86,288.04,7359.0,274.1109,274.3864,273.5123,273.6833,7359.0
2023-04-12 10:40:00,288.02,288.34,287.41,287.69,3263.0,273.6643,273.9684,273.0847,273.3508,3263.0
2023-04-12 10:50:00,288.06,288.18,287.58,288.01,4581.0,273.7023,273.8163,273.2462,273.6548,4581.0
2023-04-12 11:00:00,288.15,288.15,287.43,287.56,4062.0,273.7878,273.7878,273.1037,273.2272,4062.0
2023-04-12 11:10:00,287.82,288.18,287.4,288.01,6596.0,273.4743,273.8163,273.0752,273.6548,6596.0
2023-04-12 11:20:00,288.18,288.63,288.18,288.53,7563.0,273.8163,274.2439,273.8163,274.1489,7563.0
2023-04-12 11:30:00,288.5,288.56,288.36,288.48,5983.0,274.1204,274.1774,273.9874,274.1014,5983.0
2023-04-12 11:40:00,288.21,288.25,287.75,288.24,2607.0,273.8448,273.8828,273.4078,273.8733,2607.0
2023-04-12 11:50:00,288.12,288.59,288.1,288.59,3824.0,273.7593,274.2059,273.7403,274.2059,3824.0
2023-04-12 12:00:00,288.56,288.68,288.3,288.34,2045.0,274.1774,274.2914,273.9304,273.9684,2045.0
2023-04-12 12:10:00,288.38,288.53,288.23,288.28,2131.0,274.0064,274.1489,273.8638,273.9113,2131.0
2023-04-12 12:20:00,288.23,288.23,287.85,288.0,940.0,273.8638,273.8638,273.5028,273.6453,940.0
2023-04-12 12:30:00,288.14,288.16,287.97,288.1,1202.0,273.7783,273.7973,273.6168,273.7403,1202.0
2023-04-12 12:40:00,287.98,287.98,287.38,287.48,4851.0,273.6263,273.6263,273.0562,273.1512,4851.0
2023-04-12 12:50:00,287.55,287.68,287.46,287.53,2557.0,273.2177,273.3413,273.1322,273.1987,2557.0
2023-04-12 13:00:00,287.57,287.82,287.46,287.82,2300.0,273.2367,273.4743,273.1322,273.4743,2300.0
2023-04-12 13:10:00,287.9,288.18,287.89,287.9,2892.0,273.5503,273.8163,273.5408,273.5503,2892.0
2023-04-12 13:20:00,287.82,288.08,287.82,288.08,813.0,273.4743,273.7213,273.4743,273.7213,813.0
2023-04-12 13:30:00,288.05,288.24,288.05,288.1,1165.0,273.6928,273.8733,273.6928,273.7403,1165.0
2023-04-12 13:40:00,288.03,288.37,288.03,288.34,1320.0,273.6738,273.9969,273.6738,273.9684,1320.0
2023-04-12 13:50:00,288.36,288.6,288.28,288.56,2029.0,273.9874,274.2154,273.9113,274.1774,2029.0
2023-04-12 14:00:00,288.45,288.84,288.12,288.4,3572.0,274.0729,274.4434,273.7593,274.0254,3572.0
2023-04-12 14:10:00,288.39,288.99,288.39,288.92,3032.0,274.0159,274.586,274.0159,274.5194,3032.0
2023-04-12 14:20:00,288.97,288.97,287.9,288.04,3684.0,274.567,274.567,273.5503,273.6833,3684.0
2023-04-12 14:30:00,287.37,287.61,287.14,287.14,2970.0,273.0467,273.2747,272.8282,272.8282,2970.0
2023-04-12 14:40:00,287.23,287.48,287.0,287.0,3356.0,272.9137,273.1512,272.6951,272.6951,3356.0
2023-04-12 14:50:00,286.99,287.29,286.98,287.13,1939.0,272.6856,272.9707,272.6761,272.8187,1939.0
2023-04-12 15:00:00,287.25,287.35,286.52,286.83,3182.0,272.9327,273.0277,272.2391,272.5336,3182.0
2023-04-12 15:10:00,286.73,286.81,286.25,286.37,5852.0,272.4386,272.5146,271.9825,272.0965,5852.0
2023-04-12 15:20:00,286.34,286.61,286.22,286.44,4608.0,272.068,272.3246,271.954,272.1631,4608.0
2023-04-12 15:30:00,286.43,286.87,286.37,286.84,9314.0,272.1536,272.5716,272.0965,272.5431,9314.0
2023-04-12 15:40:00,286.77,286.98,286.4,286.44,9691.0,272.4766,272.6761,272.1251,272.1631,9691.0
2023-04-12 15:50:00,286.4,287.34,286.31,287.28,34427.0,272.1251,273.0182,272.0395,272.9612,34427.0
2023-04-13 09:30:00,287.45,287.86,286.44,286.44,10787.0,273.1227,273.5123,272.1631,272.1631,10787.0
2023-04-13 09:40:00,285.82,286.17,285.09,285.64,6311.0,271.574,271.9065,270.8803,271.4029,6311.0
2023-04-13 09:50:00,285.82,285.91,285.33,285.47,5088.0,271.574,271.6595,271.1084,271.2414,5088.0
2023-04-13 10:00:00,285.81,286.58,285.81,286.28,6596.0,271.5645,272.2961,271.5645,272.011,6596.0
2023-04-13 10:10:00,286.32,287.28,286.32,287.17,3701.0,272.049,272.9612,272.049,272.8567,3701.0
2023-04-13 10:20:00,287.39,287.39,286.82,286.82,10548.0,273.0657,273.0657,272.5241,272.5241,10548.0
2023-04-13 10:30:00,287.04,287.05,286.38,286.54,3458.0,272.7332,272.7427,272.106,272.2581,3458.0
2023-04-13 10:40:00,286.45,286.5,286.22,286.49,3109.0,272.1726,272.2201,271.954,272.2106,3109.0
2023-04-13 10:50:00,286.5,286.83,286.45,286.63,4031.0,272.2201,272.5336,272.1726,272.3436,4031.0
2023-04-13 11:00:00,286.56,286.68,286.4,286.63,4649.0,272.2771,272.3911,272.1251,272.3436,4649.0
2023-04-13 11:10:00,286.42,286.64,286.37,286.48,2426.0,272.1441,272.3531,272.0965,272.2011,2426.0
2023-04-13 11:20:00,286.78,286.9,286.71,286.9,823.0,272.4861,272.6001,272.4196,272.6001,823.0
2023-04-13 11:30:00,286.92,287.0,286.71,286.85,2224.0,272.6191,272.6951,272.4196,272.5526,2224.0
2023-04-13 11:40:00,287.14,287.14,286.93,287.13,2573.0,272.8282,272.8282,272.6286,272.8187,2573.0
2023-04-13 11:50:00,287.01,287.04,286.55,287.04,3341.0,272.7046,272.7332,272.2676,272.7332,3341.0
2023-04-13 12:00:00,287.19,287.38,287.11,287.37,1992.0,272.8757,273.0562,272.7997,273.0467,1992.0
2023-04-13 12:10:00,287.06,287.38,286.96,287.38,2000.0,272.7522,273.0562,272.6571,273.0562,2000.0
2023-04-13 12:20:00,287.18,287.42,287.06,287.15,1652.0,272.8662,273.0942,272.7522,272.8377,1652.0
2023-04-13 12:30:00,287.25,287.32,287.17,287.17,1203.0,272.9327,272.9992,272.8567,272.8567,1203.0
2023-04-13 12:40:00,287.06,287.49,287.06,287.49,2103.0,272.7522,273.1607,272.7522,273.1607,2103.0
2023-04-13 12:50:00,287.6,287.72,287.32,287.65,1040.0,273.2652,273.3793,272.9992,273.3127,1040.0
2023-04-13 13:00:00,287.53,287.72,287.34,287.62,1435.0,273.1987,273.3793,273.0182,273.2842,1435.0
2023-04-13 13:10:00,287.78,288.38,287.78,288.3,1100.0,273.4363,274.0064,273.4363,273.9304,1100.0
2023-04-13 13:20:00,288.32,288.32,287.8,287.81,3206.0,273.9494,273.9494,273.4553,273.4648,3206.0
2023-04-13 13:30:00,287.79,287.9,287.53,287.86,2081.0,273.4458,273.5503,273.1987,273.5123,2081.0
2023-04-13 13:40:00,288.13,288.46,288.13,288.4,1632.0,273.7688,274.0824,273.7688,274.0254,1632.0
2023-04-13 13:50:00,288.43,288.88,288.43,288.88,1700.0,274.0539,274.4814,274.0539,274.4814,1700.0
2023-04-13 14:00:00,288.88,289.32,288.73,289.07,4962.0,274.4814,274.8995,274.3389,274.662,4962.0
2023-04-13 14:10:00,289.17,289.74,289.08,289.63,4367.0,274.757,275.2986,274.6715,275.1941,4367.0
2023-04-13 14:20:00,289.69,289.81,289.58,289.69,6904.0,275.2511,275.3651,275.1466,275.2511,6904.0
2023-04-13 14:30:00,289.69,289.89,289.63,289.89,3154.0,275.2511,275.4411,275.1941,275.4411,3154.0
2023-04-13 14:40:00,289.79,290.04,289.75,289.91,4533.0,275.3461,275.5836,275.3081,275.4601,4533.0
2023-04-13 14:50:00,289.91,290.13,289.82,289.98,2145.0,275.4601,275.6691,275.3746,275.5266,2145.0
2023-04-13 15:00:00,289.97,290.07,289.65,289.65,5676.0,275.5171,275.6121,275.2131,275.2131,5676.0
2023-04-13 15:10:00,289.8,289.8,289.35,289.55,1509.0,275.3556,275.3556,274.928,275.118,1509.0
2023-04-13 15:20:00,289.49,289.65,289.25,289.61,2823.0,275.061,275.2131,274.833,275.1751,2823.0
2023-04-13 15:30:00,289.48,289.58,289.34,289.38,5138.0,275.0515,275.1466,274.9185,274.9565,5138.0
2023-04-13 15:40:00,289.45,289.62,288.95,289.07,7824.0,275.023,275.1846,274.548,274.662,7824.0
2023-04-13 15:50:00,288.93,288.93,288.05,288.25,38091.0,274.5289,274.5289,273.6928,273.8828,38091.0
2023-04-14 09:30:00,287.02,288.81,286.91,288.11,20122.0,272.7141,274.4149,272.6096,273.7498,20122.0
2023-04-14 09:40:00,288.06,288.52,288.02,288.51,1733.0,273.7023,274.1394,273.6643,274.1299,1733.0
2023-04-14 09:50:00,288.72,289.33,288.69,289.14,2319.0,274.3294,274.909,274.3009,274.7285,2319.0
2023-04-14 10:00:00,288.75,288.92,287.91,288.1,1998.0,274.3579,274.5194,273.5598,273.7403,1998.0
2023-04-14 10:10:00,288.25,288.35,287.93,288.07,1212.0,273.8828,273.9779,273.5788,273.7118,1212.0
2023-04-14 10:20:00,287.97,287.97,287.57,287.88,1463.0,273.6168,273.6168,273.2367,273.5313,1463.0
2023-04-14 10:30:00,287.85,288.31,287.54,288.31,2537.0,273.5028,273.9399,273.2082,273.9399,2537.0
2023-04-14 10:40:00,288.34,288.74,288.25,288.64,6828.0,273.9684,274.3484,273.8828,274.2534,6828.0
2023-04-14 10:50:00,288.74,288.74,287.7,287.95,4133.0,274.3484,274.3484,273.3603,273.5978,4133.0
2023-04-14 11:00:00,287.79,287.79,287.17,287.5,3706.0,273.4458,273.4458,272.8567,273.1702,3706.0
2023-04-14 11:10:00,287.48,287.5,286.86,287.15,4058.0,273.1512,273.1702,272.5621,272.8377,4058.0
2023-04-14 11:20:00,287.21,287.24,286.53,286.77,2104.0,272.8947,272.9232,272.2486,272.4766,2104.0
2023-04-14 11:30:00,286.87,287.29,286.87,287.25,3657.0,272.5716,272.9707,272.5716,272.9327,3657.0
2023-04-14 11:40:00,287.04,287.24,286.62,286.62,4421.0,272.7332,272.9232,272.3341,272.3341,4421.0
2023-04-14 11:50:00,286.55,286.89,286.51,286.88,1649.0,272.2676,272.5906,272.2296,272.5811,1649.0
2023-04-14 12:00:00,286.97,287.03,286.42,286.43,2462.0,272.6666,272.7237,272.1441,272.1536,2462.0
2023-04-14 12:10:00,286.3,286.65,286.3,286.65,1964.0,272.03,272.3626,272.03,272.3626,1964.0
2023-04-14 12:20:00,286.71,286.92,286.65,286.65,1680.0,272.4196,272.6191,272.3626,272.3626,1680.0
2023-04-14 12:30:00,286.65,286.65,286.35,286.35,1280.0,272.3626,272.3626,272.0775,272.0775,1280.0
2023-04-14 12:40:00,286.15,286.76,286.15,286.65,4401.0,271.8875,272.4671,271.8875,272.3626,4401.0
2023-04-14 12:50:00,286.46,286.46,285.94,285.94,2008.0,272.1821,272.1821,271.688,271.688,2008.0
2023-04-14 13:00:00,286.21,286.34,286.09,286.11,701.0,271.9445,272.068,271.8305,271.8495,701.0
2023-04-14 13:10:00,286.2,286.43,286.17,286.34,1075.0,271.935,272.1536,271.9065,272.068,1075.0
2023-04-14 13:20:00,286.32,286.32,285.85,285.85,1920.0,272.049,272.049,271.6025,271.6025,1920.0
2023-04-14 13:30:00,285.59,285.62,285.3,285.51,3829.0,271.3554,271.3839,271.0799,271.2794,3829.0
2023-04-14 13:40:00,285.66,285.73,285.58,285.72,731.0,271.4219,271.4884,271.3459,271.4789,731.0
2023-04-14 13:50:00,285.92,286.25,285.86,286.12,3324.0,271.669,271.9825,271.612,271.859,3324.0
2023-04-14 14:00:00,286.07,286.17,285.68,286.17,2968.0,271.8115,271.9065,271.4409,271.9065,2968.0
2023-04-14 14:10:00,286.15,286.15,285.84,285.92,5513.0,271.8875,271.8875,271.593,271.669,5513.0
2023-04-14 14:20:00,285.92,286.07,285.61,286.0,7334.0,271.669,271.8115,271.3744,271.745,7334.0
2023-04-14 14:30:00,286.09,286.35,285.95,286.05,4655.0,271.8305,272.0775,271.6975,271.7925,4655.0
2023-04-14 14:40:00,285.98,286.48,285.98,286.48,3126.0,271.726,272.2011,271.726,272.2011,3126.0
2023-04-14 14:50:00,286.49,286.49,286.08,286.08,2896.0,272.2106,272.2106,271.821,271.821,2896.0
2023-04-14 15:00:00,286.08,286.08,285.69,285.95,4248.0,271.821,271.821,271.4504,271.6975,4248.0
2023-04-14 15:10:00,285.71,285.71,284.95,285.35,7691.0,271.4694,271.4694,270.7473,271.1274,7691.0
2023-04-14 15:20:00,285.38,285.9,285.14,285.84,6268.0,271.1559,271.65,270.9279,271.593,6268.0
2023-04-14 15:30:00,285.78,286.2,285.66,286.2,5301.0,271.536,271.935,271.4219,271.935,5301.0
2023-04-14 15:40:00,286.26,286.62,286.21,286.44,20130.0,271.992,272.3341,271.9445,272.1631,20130.0
2023-04-14 15:50:00,286.44,286.44,285.83,286.22,46802.0,272.1631,272.1631,271.5835,271.954,46802.0
2023-04-17 09:30:00,287.03,287.85,286.88,287.73,15000.0,272.7237,273.5028,272.5811,273.3888,15000.0
2023-04-17 09:40:00,287.72,287.9,287.42,287.59,3907.0,273.3793,273.5503,273.0942,273.2557,3907.0
2023-04-17 09:50:00,287.4,287.56,286.85,287.18,4560.0,273.0752,273.2272,272.5526,272.8662,4560.0
2023-04-17 10:00:00,286.94,287.18,286.64,286.85,2645.0,272.6381,272.8662,272.3531,272.5526,2645.0
2023-04-17 10:10:00,286.87,287.09,286.75,286.97,6095.0,272.5716,272.7807,272.4576,272.6666,6095.0
2023-04-17 10:20:00,287.03,287.42,286.79,287.42,10161.0,272.7237,273.0942,272.4956,273.0942,10161.0
2023-04-17 10:30:00,287.28,287.39,286.29,286.33,4345.0,272.9612,273.0657,272.0205,272.0585,4345.0
2023-04-17 10:40:00,286.31,286.48,286.09,286.47,2681.0,272.0395,272.2011,271.8305,272.1916,2681.0
2023-04-17 10:50:00,286.44,286.45,285.79,285.92,3007.0,272.1631,272.1726,271.5455,271.669,3007.0
2023-04-17 11:00:00,286.14,286.17,285.99,285.99,1701.0,271.878,271.9065,271.7355,271.7355,1701.0
2023-04-17 11:10:00,286.1,286.28,285.96,286.01,3260.0,271.84,272.011,271.707,271.7545,3260.0
2023-04-17 11:20:00,285.92,286.19,285.78,286.01,3016.0,271.669,271.9255,271.536,271.7545,3016.0
2023-04-17 11:30:00,285.8,285.88,285.32,285.32,4246.0,271.555,271.631,271.0989,271.0989,4246.0
2023-04-17 11:40:00,285.21,285.43,285.01,285.43,7853.0,270.9944,271.2034,270.8043,271.2034,7853.0
2023-04-17 11:50:00,285.48,285.71,285.41,285.57,2775.0,271.2509,271.4694,271.1844,271.3364,2775.0
2023-04-17 12:00:00,285.67,285.7,285.3,285.56,4895.0,271.4314,271.4599,271.0799,271.3269,4895.0
2023-04-17 12:10:00,285.58,285.62,285.28,285.56,1952.0,271.3459,271.3839,271.0609,271.3269,1952.0
2023-04-17 12:20:00,285.41,285.67,285.35,285.35,3847.0,271.1844,271.4314,271.1274,271.1274,3847.0
2023-04-17 12:30:00,285.27,285.27,285.0,285.26,3903.0,271.0514,271.0514,270.7948,271.0419,3903.0
2023-04-17 12:40:00,285.26,285.26,284.92,285.06,4755.0,271.0419,271.0419,270.7188,270.8518,4755.0
2023-04-17 12:50:00,284.98,285.07,284.62,284.9,9606.0,270.7758,270.8613,270.4338,270.6998,9606.0
2023-04-17 13:00:00,284.83,284.85,284.53,284.62,2277.0,270.6333,270.6523,270.3483,270.4338,2277.0
2023-04-17 13:10:00,284.5,284.9,284.5,284.74,6194.0,270.3198,270.6998,270.3198,270.5478,6194.0
2023-04-17 13:20:00,284.65,284.8,284.44,284.68,2304.0,270.4623,270.6048,270.2627,270.4908,2304.0
2023-04-17 13:30:00,284.75,284.75,284.59,284.59,2264.0,270.5573,270.5573,270.4053,270.4053,2264.0
2023-04-17 13:40:00,284.57,284.73,284.36,284.57,6684.0,270.3863,270.5383,270.1867,270.3863,6684.0
2023-04-17 13:50:00,284.72,284.72,284.17,284.35,1853.0,270.5288,270.5288,270.0062,270.1772,1853.0
2023-04-17 14:00:00,284.21,284.21,283.96,284.12,1413.0,270.0442,270.0442,269.8067,269.9587,1413.0
2023-04-17 14:10:00,284.24,284.4,284.06,284.4,2530.0,270.0727,270.2247,269.9017,270.2247,2530.0
2023-04-17 14:20:00,284.44,284.44,284.17,284.31,1239.0,270.2627,270.2627,270.0062,270.1392,1239.0
2023-04-17 14:30:00,284.45,284.84,284.45,284.72,12970.0,270.2722,270.6428,270.2722,270.5288,12970.0
2023-04-17 14:40:00,284.74,285.01,284.74,284.74,4137.0,270.5478,270.8043,270.5478,270.5478,4137.0
2023-04-17 14:50:00,284.8,284.83,284.65,284.69,3751.0,270.6048,270.6333,270.4623,270.5003,3751.0
2023-04-17 15:00:00,284.74,285.39,284.74,285.26,2595.0,270.5478,271.1654,270.5478,271.0419,2595.0
2023-04-17 15:10:00,285.36,285.36,285.16,285.25,4695.0,271.1369,271.1369,270.9469,271.0324,4695.0
2023-04-17 15:20:00,285.25,285.5,285.2,285.48,7624.0,271.0324,271.2699,270.9849,271.2509,7624.0
2023-04-17 15:30:00,285.47,285.47,285.11,285.11,8009.0,271.2414,271.2414,270.8993,270.8993,8009.0
2023-04-17 15:40:00,285.23,285.57,285.13,285.5,7023.0,271.0134,271.3364,270.9184,271.2699,7023.0
2023-04-17 15:50:00,285.51,286.2,285.5,286.15,29100.0,271.2794,271.935,271.2699,271.8875,29100.0
2023-04-18 09:30:00,287.36,287.99,286.47,287.91,20104.0,273.0372,273.6358,272.1916,273.5598,20104.0
2023-04-18 09:40:00,287.88,287.9,286.85,286.91,4139.0,273.5313,273.5503,272.5526,272.6096,4139.0
2023-04-18 09:50:00,286.92,287.11,286.8,286.89,2429.0,272.6191,272.7997,272.5051,272.5906,2429.0
2023-04-18 10:00:00,286.77,287.23,286.77,287.23,1914.0,272.4766,272.9137,272.4766,272.9137,1914.0
2023-04-18 10:10:00,287.21,287.39,286.92,287.12,21924.0,272.8947,273.0657,272.6191,272.8092,21924.0
2023-04-18 10:20:00,287.33,288.01,287.23,287.42,2902.0,273.0087,273.6548,272.9137,273.0942,2902.0
2023-04-18 10:30:00,287.29,287.86,287.29,287.44,4833.0,272.9707,273.5123,272.9707,273.1132,4833.0
2023-04-18 10:40:00,287.58,287.77,287.42,287.57,2952.0,273.2462,273.4268,273.0942,273.2367,2952.0
2023-04-18 10:50:00,287.49,287.49,286.87,286.87,2445.0,273.1607,273.1607,272.5716,272.5716,2445.0
2023-04-18 11:00:00,286.93,286.93,286.63,286.63,1277.0,272.6286,272.6286,272.3436,272.3436,1277.0
2023-04-18 11:10:00,286.6,286.7,286.47,286.55,1937.0,272.3151,272.4101,272.1916,272.2676,1937.0
2023-04-18 11:20:00,286.63,286.72,286.49,286.71,3237.0,272.3436,272.4291,272.2106,272.4196,3237.0
2023-04-18 11:30:00,286.75,287.3,286.75,287.12,2237.0,272.4576,272.9802,272.4576,272.8092,2237.0
2023-04-18 11:40:00,287.06,287.68,286.98,287.68,5890.0,272.7522,273.3413,272.6761,273.3413,5890.0
2023-04-18 11:50:00,287.6,287.68,287.48,287.6,3999.0,273.2652,273.3413,273.1512,273.2652,3999.0
2023-04-18 12:00:00,287.62,287.77,287.5,287.72,8672.0,273.2842,273.4268,273.1702,273.3793,8672.0
2023-04-18 12:10:00,287.66,287.66,287.05,287.05,5932.0,273.3223,273.3223,272.7427,272.7427,5932.0
2023-04-18 12:20:00,287.17,287.22,286.99,287.1,1803.0,272.8567,272.9042,272.6856,272.7902,1803.0
2023-04-18 12:30:00,287.13,287.68,287.13,287.65,1694.0,272.8187,273.3413,272.8187,273.3127,1694.0
2023-04-18 12:40:00,287.65,287.69,287.42,287.42,3055.0,273.3127,273.3508,273.0942,273.0942,3055.0
2023-04-18 12:50:00,287.59,287.59,287.05,287.09,2547.0,273.2557,273.2557,272.7427,272.7807,2547.0
2023-04-18 13:00:00,287.14,287.24,287.0,287.19,1147.0,272.8282,272.9232,272.6951,272.8757,1147.0
2023-04-18 13:10:00,287.25,287.55,287.25,287.46,2051.0,272.9327,273.2177,272.9327,273.1322,2051.0
2023-04-18 13:20:00,287.45,287.6,287.36,287.53,1778.0,273.1227,273.2652,273.0372,273.1987,1778.0
2023-04-18 13:30:00,287.64,287.84,287.27,287.57,6439.0,273.3032,273.4933,272.9517,273.2367,6439.0
2023-04-18 13:40:00,287.65,287.78,287.54,287.68,2050.0,273.3127,273.4363,273.2082,273.3413,2050.0
2023-04-18 13:50:00,287.57,287.76,287.47,287.47,3446.0,273.2367,273.4173,273.1417,273.1417,3446.0
2023-04-18 14:00:00,287.49,287.67,287.43,287.52,4065.0,273.1607,273.3318,273.1037,273.1892,4065.0
2023-04-18 14:10:00,287.56,287.73,287.4,287.54,6477.0,273.2272,273.3888,273.0752,273.2082,6477.0
2023-04-18 14:20:00,287.54,287.84,287.51,287.73,3602.0,273.2082,273.4933,273.1797,273.3888,3602.0
2023-04-18 14:30:00,287.75,287.83,287.67,287.79,3234.0,273.4078,273.4838,273.3318,273.4458,3234.0
2023-04-18 14:40:00,287.75,287.75,286.78,287.0,3513.0,273.4078,273.4078,272.4861,272.6951,3513.0
2023-04-18 14:50:00,287.03,287.72,287.03,287.6,2607.0,272.7237,273.3793,272.7237,273.2652,2607.0
2023-04-18 15:00:00,287.67,287.75,287.55,287.68,5206.0,273.3318,273.4078,273.2177,273.3413,5206.0
2023-04-18 15:10:00,287.69,287.77,287.34,287.37,6731.0,273.3508,273.4268,273.0182,273.0467,6731.0
2023-04-18 15:20:00,287.32,287.44,287.12,287.29,4096.0,272.9992,273.1132,272.8092,272.9707,4096.0
2023-04-18 15:30:00,287.27,287.36,287.17,287.27,8536.0,272.9517,273.0372,272.8567,272.9517,8536.0
2023-04-18 15:40:00,287.27,287.62,287.25,287.51,11485.0,272.9517,273.2842,272.9327,273.1797,11485.0
2023-04-18 15:50:00,287.57,287.78,287.2,287.77,43611.0,273.2367,273.4363,272.8852,273.4268,43611.0
2023-04-19 09:30:00,287.05,287.35,286.12,286.9,10320.0,272.7427,273.0277,271.859,272.6001,10320.0
2023-04-19 09:40:00,286.97,287.06,286.5,286.8,1900.0,272.6666,272.7522,272.2201,272.5051,1900.0
2023-04-19 09:50:00,287.04,287.1,286.77,286.88,1860.0,272.7332,272.7902,272.4766,272.5811,1860.0
2023-04-19 10:00:00,287.02,287.15,286.67,287.15,3012.0,272.7141,272.8377,272.3816,272.8377,3012.0
2023-04-19 10:10:00,287.18,287.19,286.95,286.97,4058.0,272.8662,272.8757,272.6476,272.6666,4058.0
2023-04-19 10:20:00,286.97,287.14,286.73,287.0,7219.0,272.6666,272.8282,272.4386,272.6951,7219.0
2023-04-19 10:30:00,287.0,287.62,286.97,287.53,3776.0,272.6951,273.2842,272.6666,273.1987,3776.0
2023-04-19 10:40:00,287.49,287.58,287.15,287.46,4731.0,273.1607,273.2462,272.8377,273.1322,4731.0
2023-04-19 10:50:00,287.58,288.0,287.47,287.78,3673.0,273.2462,273.6453,273.1417,273.4363,3673.0
2023-04-19 11:00:00,287.84,288.0,287.46,287.78,3193.0,273.4933,273.6453,273.1322,273.4363,3193.0
2023-04-19 11:10:00,287.5,287.7,287.5,287.54,960.0,273.1702,273.3603,273.1702,273.2082,960.0
2023-04-19 11:20:00,287.64,287.76,287.63,287.75,1394.0,273.3032,273.4173,273.2937,273.4078,1394.0
2023-04-19 11:30:00,287.83,288.47,287.66,288.47,7290.0,273.4838,274.0919,273.3223,274.0919,7290.0
2023-04-19 11:40:00,288.7,288.72,287.94,288.05,10587.0,274.3104,274.3294,273.5883,273.6928,10587.0
2023-04-19 11:50:00,287.91,288.52,287.91,288.52,1024.0,273.5598,274.1394,273.5598,274.1394,1024.0
2023-04-19 12:00:00,288.53,288.69,288.32,288.32,5234.0,274.1489,274.3009,273.9494,273.9494,5234.0
2023-04-19 12:10:00,288.64,288.71,288.44,288.63,4237.0,274.2534,274.3199,274.0634,274.2439,4237.0
2023-04-19 12:20:00,288.64,288.66,288.4,288.4,1000.0,274.2534,274.2724,274.0254,274.0254,1000.0
2023-04-19 12:30:00,288.44,288.72,288.42,288.53,5118.0,274.0634,274.3294,274.0444,274.1489,5118.0
2023-04-19 12:40:00,288.62,288.69,288.43,288.49,7771.0,274.2344,274.3009,274.0539,274.1109,7771.0
2023-04-19 12:50:00,288.69,288.98,288.69,288.98,3367.0,274.3009,274.5765,274.3009,274.5765,3367.0
2023-04-19 13:00:00,289.08,289.09,288.88,288.99,2445.0,274.6715,274.681,274.4814,274.586,2445.0
2023-04-19 13:10:00,289.11,289.2,288.66,288.66,8713.0,274.7,274.7855,274.2724,274.2724,8713.0
2023-04-19 13:20:00,288.78,289.02,288.75,289.02,1500.0,274.3864,274.6145,274.3579,274.6145,1500.0
2023-04-19 13:30:00,289.21,289.22,288.94,289.22,3983.0,274.795,274.8045,274.5385,274.8045,3983.0
2023-04-19 13:40:00,289.17,289.32,288.91,289.0,3140.0,274.757,274.8995,274.5099,274.5955,3140.0
2023-04-19 13:50:00,289.23,289.42,289.05,289.35,2288.0,274.814,274.9945,274.643,274.928,2288.0
2023-04-19 14:00:00,289.53,289.65,289.2,289.32,3806.0,275.099,275.2131,274.7855,274.8995,3806.0
2023-04-19 14:10:00,289.42,289.43,288.88,288.88,5862.0,274.9945,275.004,274.4814,274.4814,5862.0
2023-04-19 14:20:00,288.84,289.12,288.75,289.05,3415.0,274.4434,274.7095,274.3579,274.643,3415.0
2023-04-19 14:30:00,289.11,289.26,289.09,289.15,5160.0,274.7,274.8425,274.681,274.738,5160.0
2023-04-19 14:40:00,289.3,289.48,289.04,289.3,8016.0,274.8805,275.0515,274.6335,274.8805,8016.0
2023-04-19 14:50:00,289.36,289.58,289.21,289.58,5936.0,274.9375,275.1466,274.795,275.1466,5936.0
2023-04-19 15:00:00,289.55,289.76,289.47,289.76,3298.0,275.118,275.3176,275.042,275.3176,3298.0
2023-04-19 15:10:00,289.71,289.78,289.46,289.6,6570.0,275.2701,275.3366,275.0325,275.1656,6570.0
2023-04-19 15:20:00,289.68,289.77,289.47,289.65,5839.0,275.2416,275.3271,275.042,275.2131,5839.0
2023-04-19 15:30:00,289.55,289.65,289.37,289.43,6122.0,275.118,275.2131,274.947,275.004,6122.0
2023-04-19 15:40:00,289.42,289.56,289.21,289.5,12438.0,274.9945,275.1275,274.795,275.0705,12438.0
2023-04-19 15:50:00,289.55,290.57,289.55,290.5,54263.0,275.118,276.0872,275.118,276.0207,54263.0
2023-04-20 09:30:00,289.4,289.91,288.32,289.1,17573.0,274.9755,275.4601,273.9494,274.6905,17573.0
2023-04-20 09:40:00,289.36,289.7,289.11,289.37,3610.0,274.9375,275.2606,274.7,274.947,3610.0
2023-04-20 09:50:00,289.25,290.13,289.14,290.13,12791.0,274.833,275.6691,274.7285,275.6691,12791.0
2023-04-20 10:00:00,290.37,290.92,290.2,290.74,6159.0,275.8972,276.4198,275.7356,276.2487,6159.0
2023-04-20 10:10:00,290.75,291.1,290.61,290.82,3177.0,276.2582,276.5908,276.1252,276.3247,3177.0
2023-04-20 10:20:00,291.01,291.01,290.36,290.83,1696.0,276.5053,276.5053,275.8877,276.3342,1696.0
2023-04-20 10:30:00,290.71,291.53,290.69,291.45,4076.0,276.2202,276.9994,276.2012,276.9233,4076.0
2023-04-20 10:40:00,291.35,291.84,291.35,291.56,4323.0,276.8283,277.2939,276.8283,277.0279,4323.0
2023-04-20 10:50:00,291.53,292.22,291.53,292.22,2661.0,276.9994,277.655,276.9994,277.655,2661.0
2023-04-20 11:00:00,292.35,292.38,292.02,292.16,3411.0,277.7785,277.807,277.4649,277.598,3411.0
2023-04-20 11:10:00,292.39,292.7,292.35,292.5,7968.0,277.8165,278.111,277.7785,277.921,7968.0
2023-04-20 11:20:00,292.41,292.55,291.98,292.32,5242.0,277.8355,277.9685,277.4269,277.75,5242.0
2023-04-20 11:30:00,292.42,292.71,292.33,292.53,6447.0,277.845,278.1205,277.7595,277.9495,6447.0
2023-04-20 11:40:00,292.58,292.78,292.32,292.69,13704.0,277.997,278.1871,277.75,278.1015,13704.0
2023-04-20 11:50:00,292.67,293.43,292.66,293.29,14455.0,278.0825,278.8047,278.073,278.6716,14455.0
2023-04-20 12:00:00,293.3,293.3,292.7,292.89,6179.0,278.6811,278.6811,278.111,278.2916,6179.0
2023-04-20 12:10:00,292.77,292.97,292.31,292.31,4437.0,278.1776,278.3676,277.7405,277.7405,4437.0
2023-04-20 12:20:00,292.38,292.55,292.36,292.41,1962.0,277.807,277.9685,277.788,277.8355,1962.0
2023-04-20 12:30:00,292.49,292.81,292.41,292.45,5624.0,277.9115,278.2156,277.8355,277.8735,5624.0
2023-04-20 12:40:00,292.52,292.79,292.48,292.48,2581.0,277.94,278.1966,277.902,277.902,2581.0
2023-04-20 12:50:00,292.48,292.86,292.48,292.86,2218.0,277.902,278.2631,277.902,278.2631,2218.0
2023-04-20 13:00:00,292.87,293.11,292.73,293.03,3912.0,278.2726,278.5006,278.1395,278.4246,3912.0
2023-04-20 13:10:00,292.96,293.07,292.56,292.56,3253.0,278.3581,278.4626,277.978,277.978,3253.0
2023-04-20 13:20:00,292.57,292.57,292.33,292.33,2453.0,277.9875,277.9875,277.7595,277.7595,2453.0
2023-04-20 13:30:00,292.37,292.76,292.26,292.26,8339.0,277.7975,278.1681,277.693,277.693,8339.0
2023-04-20 13:40:00,292.18,292.43,292.1,292.43,1705.0,277.617,277.8545,277.5409,277.8545,1705.0
2023-04-20 13:50:00,292.3,292.61,292.23,292.23,2864.0,277.731,278.0255,277.6645,277.6645,2864.0
2023-04-20 14:00:00,292.24,292.41,291.89,292.37,7186.0,277.674,277.8355,277.3414,277.7975,7186.0
2023-04-20 14:10:00,292.39,292.52,292.08,292.12,3679.0,277.8165,277.94,277.5219,277.56,3679.0
2023-04-20 14:20:00,292.21,292.52,292.14,292.5,4370.0,277.6455,277.94,277.579,277.921,4370.0
2023-04-20 14:30:00,292.44,292.44,291.6,291.62,4016.0,277.864,277.864,277.0659,277.0849,4016.0
2023-04-20 14:40:00,291.62,291.72,291.43,291.67,4701.0,277.0849,277.1799,276.9043,277.1324,4701.0
2023-04-20 14:50:00,291.63,291.84,291.5,291.71,5003.0,277.0944,277.2939,276.9709,277.1704,5003.0
2023-04-20 15:00:00,291.74,291.87,291.5,291.54,3876.0,277.1989,277.3224,276.9709,277.0089,3876.0
2023-04-20 15:10:00,291.5,291.5,290.95,291.2,6454.0,276.9709,276.9709,276.4483,276.6858,6454.0
2023-04-20 15:20:00,291.12,291.58,290.96,290.96,5983.0,276.6098,277.0469,276.4578,276.4578,5983.0
2023-04-20 15:30:00,291.11,291.37,290.9,291.2,8292.0,276.6003,276.8473,276.4008,276.6858,8292.0
2023-04-20 15:40:00,291.15,291.18,290.84,291.11,13443.0,276.6383,276.6668,276.3438,276.6003,13443.0
2023-04-20 15:50:00,291.04,292.49,291.02,292.47,46549.0,276.5338,277.9115,276.5148,277.8925,46549.0
2023-04-21 09:30:00,291.71,292.59,291.21,292.06,28700.0,277.1704,278.0065,276.6953,277.5029,28700.0
2023-04-21 09:40:00,292.14,293.15,291.78,293.08,5797.0,277.579,278.5386,277.2369,278.4721,5797.0
2023-04-21 09:50:00,292.9,293.51,292.9,293.13,2967.0,278.3011,278.8807,278.3011,278.5196,2967.0
2023-04-21 10:00:00,293.18,293.23,292.32,292.32,4603.0,278.5671,278.6146,277.75,277.75,4603.0
2023-04-21 10:10:00,292.16,292.37,291.78,292.11,6428.0,277.598,277.7975,277.2369,277.5505,6428.0
2023-04-21 10:20:00,292.14,292.22,291.46,291.71,6094.0,277.579,277.655,276.9328,277.1704,6094.0
2023-04-21 10:30:00,291.63,291.74,290.93,290.93,5941.0,277.0944,277.1989,276.4293,276.4293,5941.0
2023-04-21 10:40:00,290.92,290.92,289.68,290.54,5601.0,276.4198,276.4198,275.2416,276.0587,5601.0
2023-04-21 10:50:00,290.34,290.46,290.17,290.41,2376.0,275.8687,275.9827,275.7071,275.9352,2376.0
2023-04-21 11:00:00,290.38,290.89,290.36,290.89,1751.0,275.9067,276.3913,275.8877,276.3913,1751.0
2023-04-21 11:10:00,290.73,290.95,290.36,290.94,3727.0,276.2392,276.4483,275.8877,276.4388,3727.0
2023-04-21 11:20:00,291.04,291.04,290.17,290.28,1666.0,276.5338,276.5338,275.7071,275.8117,1666.0
2023-04-21 11:30:00,290.13,290.44,289.74,289.8,8598.0,275.6691,275.9637,275.2986,275.3556,8598.0
2023-04-21 11:40:00,289.96,290.42,289.88,289.99,6563.0,275.5076,275.9447,275.4316,275.5361,6563.0
2023-04-21 11:50:00,289.89,290.87,289.89,290.8,4339.0,275.4411,276.3723,275.4411,276.3057,4339.0
2023-04-21 12:00:00,290.8,290.81,290.59,290.59,2425.0,276.3057,276.3152,276.1062,276.1062,2425.0
2023-04-21 12:10:00,290.55,290.78,290.55,290.67,2268.0,276.0682,276.2867,276.0682,276.1822,2268.0
2023-04-21 12:20:00,290.6,290.95,290.43,290.75,5698.0,276.1157,276.4483,275.9542,276.2582,5698.0
2023-04-21 12:30:00,290.78,291.02,290.52,290.92,7722.0,276.2867,276.5148,276.0397,276.4198,7722.0
2023-04-21 12:40:00,290.79,291.17,290.79,291.11,2224.0,276.2962,276.6573,276.2962,276.6003,2224.0
2023-04-21 12:50:00,291.18,291.66,291.18,291.66,1870.0,276.6668,277.1229,276.6668,277.1229,1870.0
2023-04-21 13:00:00,291.65,292.16,291.63,292.15,2987.0,277.1134,277.598,277.0944,277.5885,2987.0
2023-04-21 13:10:00,292.17,292.18,291.45,291.45,3803.0,277.6075,277.617,276.9233,276.9233,3803.0
2023-04-21 13:20:00,291.51,291.62,291.36,291.56,1453.0,276.9804,277.0849,276.8378,277.0279,1453.0
2023-04-21 13:30:00,291.54,291.84,291.54,291.78,3415.0,277.0089,277.2939,277.0089,277.2369,3415.0
2023-04-21 13:40:00,291.88,292.33,291.88,292.29,2009.0,277.3319,277.7595,277.3319,277.7215,2009.0
2023-04-21 13:50:00,292.32,292.38,292.13,292.13,4284.0,277.75,277.807,277.5695,277.5695,4284.0
2023-04-21 14:00:00,292.31,292.32,292.13,292.2,1748.0,277.7405,277.75,277.5695,277.636,1748.0
2023-04-21 14:10:00,292.16,292.24,291.68,291.68,3109.0,277.598,277.674,277.1419,277.1419,3109.0
2023-04-21 14:20:00,291.6,291.6,291.05,291.06,4384.0,277.0659,277.0659,276.5433,276.5528,4384.0
2023-04-21 14:30:00,291.13,291.14,290.49,290.61,3559.0,276.6193,276.6288,276.0112,276.1252,3559.0
2023-04-21 14:40:00,290.55,290.58,290.38,290.58,1859.0,276.0682,276.0967,275.9067,276.0967,1859.0
2023-04-21 14:50:00,290.75,290.96,290.64,290.87,5766.0,276.2582,276.4578,276.1537,276.3723,5766.0
2023-04-21 15:00:00,290.73,290.73,290.21,290.46,3679.0,276.2392,276.2392,275.7452,275.9827,3679.0
2023-04-21 15:10:00,290.57,290.58,290.19,290.32,5318.0,276.0872,276.0967,275.7261,275.8497,5318.0
2023-04-21 15:20:00,290.45,290.71,290.23,290.33,4171.0,275.9732,276.2202,275.7642,275.8592,4171.0
2023-04-21 15:30:00,290.28,290.54,290.23,290.23,8151.0,275.8117,276.0587,275.7642,275.7642,8151.0
2023-04-21 15:40:00,290.2,290.4,289.84,290.07,13008.0,275.7356,275.9257,275.3936,275.6121,13008.0
2023-04-21 15:50:00,290.33,290.8,289.93,290.49,35288.0,275.8592,276.3057,275.4791,276.0112,35288.0
2023-04-24 09:30:00,291.3,291.59,290.61,290.97,10456.0,276.7808,277.0564,276.1252,276.4673,10456.0
2023-04-24 09:40:00,291.12,291.97,290.98,291.6,9778.0,276.6098,277.4174,276.4768,277.0659,9778.0
2023-04-24 09:50:00,291.44,291.44,291.28,291.35,1514.0,276.9138,276.9138,276.7618,276.8283,1514.0
2023-04-24 10:00:00,291.53,292.28,291.41,291.91,5451.0,276.9994,277.712,276.8853,277.3604,5451.0
2023-04-24 10:10:00,292.26,292.28,291.91,292.06,3421.0,277.693,277.712,277.3604,277.5029,3421.0
2023-04-24 10:20:00,291.87,292.06,291.73,291.97,2980.0,277.3224,277.5029,277.1894,277.4174,2980.0
2023-04-24 10:30:00,291.94,292.6,291.94,292.59,4712.0,277.3889,278.016,277.3889,278.0065,4712.0
2023-04-24 10:40:00,292.67,293.06,292.44,292.77,9473.0,278.0825,278.4531,277.864,278.1776,9473.0
2023-04-24 10:50:00,292.95,292.95,292.12,292.12,5901.0,278.3486,278.3486,277.56,277.56,5901.0
2023-04-24 11:00:00,292.13,292.32,291.82,291.86,7410.0,277.5695,277.75,277.2749,277.3129,7410.0
2023-04-24 11:10:00,292.11,292.11,291.55,291.55,1401.0,277.5505,277.5505,277.0184,277.0184,1401.0
2023-04-24 11:20:00,291.49,291.7,291.2,291.7,2762.0,276.9614,277.1609,276.6858,277.1609,2762.0
2023-04-24 11:30:00,291.7,292.42,291.7,292.25,4641.0,277.1609,277.845,277.1609,277.6835,4641.0
2023-04-24 11:40:00,292.35,292.61,291.98,292.06,5788.0,277.7785,278.0255,277.4269,277.5029,5788.0
2023-04-24 11:50:00,292.16,292.16,291.22,291.22,710.0,277.598,277.598,276.7048,276.7048,710.0
2023-04-24 12:00:00,291.39,291.81,291.39,291.8,3124.0,276.8663,277.2654,276.8663,277.2559,3124.0
2023-04-24 12:10:00,291.78,291.78,291.26,291.29,1262.0,277.2369,277.2369,276.7428,276.7713,1262.0
2023-04-24 12:20:00,291.45,291.84,291.45,291.84,2367.0,276.9233,277.2939,276.9233,277.2939,2367.0
2023-04-24 12:30:00,291.89,292.07,291.79,292.03,3908.0,277.3414,277.5124,277.2464,277.4744,3908.0
2023-04-24 12:40:00,292.03,292.08,291.82,292.01,1562.0,277.4744,277.5219,277.2749,277.4554,1562.0
2023-04-24 12:50:00,292.05,292.11,291.87,291.96,2666.0,277.4934,277.5505,277.3224,277.4079,2666.0
2023-04-24 13:00:00,291.93,292.05,291.86,291.87,1674.0,277.3794,277.4934,277.3129,277.3224,1674.0
2023-04-24 13:10:00,291.97,292.12,291.92,292.03,3703.0,277.4174,277.56,277.3699,277.4744,3703.0
2023-04-24 13:20:00,291.91,292.02,291.85,291.93,1410.0,277.3604,277.4649,277.3034,277.3794,1410.0
2023-04-24 13:30:00,291.95,291.97,291.65,291.85,3018.0,277.3984,277.4174,277.1134,277.3034,3018.0
2023-04-24 13:40:00,291.85,291.96,291.7,291.94,2914.0,277.3034,277.4079,277.1609,277.3889,2914.0
2023-04-24 13:50:00,291.94,291.99,291.85,291.87,2950.0,277.3889,277.4364,277.3034,277.3224,2950.0
2023-04-24 14:00:00,292.03,292.06,291.83,291.87,3113.0,277.4744,277.5029,277.2844,277.3224,3113.0
2023-04-24 14:10:00,291.78,292.05,291.78,291.87,4928.0,277.2369,277.4934,277.2369,277.3224,4928.0
2023-04-24 14:20:00,291.93,291.93,291.33,291.35,7763.0,277.3794,277.3794,276.8093,276.8283,7763.0
2023-04-24 14:30:00,291.44,291.86,291.4,291.66,6947.0,276.9138,277.3129,276.8758,277.1229,6947.0
2023-04-24 14:40:00,291.69,291.94,291.68,291.93,3222.0,277.1514,277.3889,277.1419,277.3794,3222.0
2023-04-24 14:50:00,291.93,292.14,291.88,292.06,1565.0,277.3794,277.579,277.3319,277.5029,1565.0
2023-04-24 15:00:00,292.14,292.36,292.09,292.33,3183.0,277.579,277.788,277.5314,277.7595,3183.0
2023-04-24 15:10:00,292.38,292.64,292.32,292.59,2968.0,277.807,278.054,277.75,278.0065,2968.0
2023-04-24 15:20:00,292.5,292.74,292.36,292.56,4281.0,277.921,278.149,277.788,277.978,4281.0
2023-04-24 15:30:00,292.7,292.83,292.37,292.47,5689.0,278.111,278.2346,277.7975,277.8925,5689.0
2023-04-24 15:40:00,292.47,292.87,292.38,292.76,9565.0,277.8925,278.2726,277.807,278.1681,9565.0
2023-04-24 15:50:00,292.74,293.35,292.4,293.29,73944.0,278.149,278.7286,277.826,278.6716,73944.0
2023-04-25 09:30:00,292.19,292.4,290.82,291.51,12044.0,277.6265,277.826,276.3247,276.9804,12044.0
2023-04-25 09:40:00,291.48,292.33,291.41,291.68,5636.0,276.9519,277.7595,276.8853,277.1419,5636.0
2023-04-25 09:50:00,291.69,291.69,291.1,291.47,1566.0,277.1514,277.1514,276.5908,276.9423,1566.0
2023-04-25 10:00:00,291.42,291.75,291.1,291.22,8934.0,276.8948,277.2084,276.5908,276.7048,8934.0
2023-04-25 10:10:00,291.21,291.21,290.38,290.6,4282.0,276.6953,276.6953,275.9067,276.1157,4282.0
2023-04-25 10:20:00,290.66,290.76,290.39,290.4,4205.0,276.1727,276.2677,275.9162,275.9257,4205.0
2023-04-25 10:30:00,290.19,290.48,290.18,290.48,3176.0,275.7261,276.0017,275.7166,276.0017,3176.0
2023-04-25 10:40:00,290.29,290.79,290.29,290.79,5357.0,275.8212,276.2962,275.8212,276.2962,5357.0
2023-04-25 10:50:00,290.93,291.98,290.93,291.48,8602.0,276.4293,277.4269,276.4293,276.9519,8602.0
2023-04-25 11:00:00,291.48,292.05,291.37,292.0,7649.0,276.9519,277.4934,276.8473,277.4459,7649.0
2023-04-25 11:10:00,291.94,292.19,291.87,292.19,4213.0,277.3889,277.6265,277.3224,277.6265,4213.0
2023-04-25 11:20:00,292.17,292.17,291.7,291.75,7583.0,277.6075,277.6075,277.1609,277.2084,7583.0
2023-04-25 11:30:00,291.5,291.5,291.2,291.32,2274.0,276.9709,276.9709,276.6858,276.7998,2274.0
2023-04-25 11:40:00,291.32,291.67,291.09,291.42,3812.0,276.7998,277.1324,276.5813,276.8948,3812.0
2023-04-25 11:50:00,291.21,291.42,291.0,291.42,3044.0,276.6953,276.8948,276.4958,276.8948,3044.0
2023-04-25 12:00:00,291.46,291.72,291.38,291.72,1931.0,276.9328,277.1799,276.8568,277.1799,1931.0
2023-04-25 12:10:00,291.5,291.52,291.29,291.49,3783.0,276.9709,276.9899,276.7713,276.9614,3783.0
2023-04-25 12:20:00,291.47,291.54,291.25,291.27,3007.0,276.9423,277.0089,276.7333,276.7523,3007.0
2023-04-25 12:30:00,291.19,291.81,291.19,291.68,2470.0,276.6763,277.2654,276.6763,277.1419,2470.0
2023-04-25 12:40:00,291.8,292.09,291.8,291.97,2501.0,277.2559,277.5314,277.2559,277.4174,2501.0
2023-04-25 12:50:00,291.76,291.85,291.62,291.78,2026.0,277.2179,277.3034,277.0849,277.2369,2026.0
2023-04-25 13:00:00,291.77,291.84,291.51,291.51,1490.0,277.2274,277.2939,276.9804,276.9804,1490.0
2023-04-25 13:10:00,291.27,291.56,290.79,290.8,1790.0,276.7523,277.0279,276.2962,276.3057,1790.0
2023-04-25 13:20:00,290.7,290.82,290.37,290.58,2851.0,276.2107,276.3247,275.8972,276.0967,2851.0
2023-04-25 13:30:00,290.34,290.71,290.25,290.68,1541.0,275.8687,276.2202,275.7832,276.1917,1541.0
2023-04-25 13:40:00,290.7,290.78,290.1,290.12,4644.0,276.2107,276.2867,275.6406,275.6596,4644.0
2023-04-25 13:50:00,289.99,290.23,289.88,290.16,6170.0,275.5361,275.7642,275.4316,275.6976,6170.0
2023-04-25 14:00:00,290.19,290.3,289.68,289.68,7242.0,275.7261,275.8307,275.2416,275.2416,7242.0
2023-04-25 14:10:00,289.67,290.1,289.67,289.75,3237.0,275.2321,275.6406,275.2321,275.3081,3237.0
2023-04-25 14:20:00,289.84,289.92,289.13,289.28,4094.0,275.3936,275.4696,274.719,274.8615,4094.0
2023-04-25 14:30:00,289.25,289.63,289.17,289.63,2700.0,274.833,275.1941,274.757,275.1941,2700.0
2023-04-25 14:40:00,289.56,289.65,289.1,289.46,3808.0,275.1275,275.2131,274.6905,275.0325,3808.0
2023-04-25 14:50:00,289.49,289.62,289.34,289.37,2793.0,275.061,275.1846,274.9185,274.947,2793.0
2023-04-25 15:00:00,289.36,289.57,289.36,289.42,4315.0,274.9375,275.1371,274.9375,274.9945,4315.0
2023-04-25 15:10:00,289.38,290.28,289.38,290.04,5761.0,274.9565,275.8117,274.9565,275.5836,5761.0
2023-04-25 15:20:00,290.12,290.29,289.92,290.02,4658.0,275.6596,275.8212,275.4696,275.5646,4658.0
2023-04-25 15:30:00,290.04,290.09,289.62,289.75,10606.0,275.5836,275.6311,275.1846,275.3081,10606.0
2023-04-25 15:40:00,289.74,289.83,289.33,289.33,12656.0,275.2986,275.3841,274.909,274.909,12656.0
2023-04-25 15:50:00,289.28,290.08,289.27,289.93,53883.0,274.8615,275.6216,274.852,275.4791,53883.0
2023-04-26 09:30:00,288.35,289.77,287.49,288.14,11780.0,273.9779,275.3271,273.1607,273.7783,11780.0
2023-04-26 09:40:00,288.13,289.04,288.09,288.76,3504.0,273.7688,274.6335,273.7308,274.3674,3504.0
2023-04-26 09:50:00,288.55,288.89,287.21,287.21,5280.0,274.1679,274.4909,272.8947,272.8947,5280.0
2023-04-26 10:00:00,287.41,287.75,287.32,287.59,2290.0,273.0847,273.4078,272.9992,273.2557,2290.0
2023-04-26 10:10:00,287.37,287.56,286.93,286.93,3564.0,273.0467,273.2272,272.6286,272.6286,3564.0
2023-04-26 10:20:00,286.95,287.04,286.54,286.58,3383.0,272.6476,272.7332,272.2581,272.2961,3383.0
2023-04-26 10:30:00,286.76,287.68,286.76,287.4,3858.0,272.4671,273.3413,272.4671,273.0752,3858.0
2023-04-26 10:40:00,287.38,287.73,286.92,286.92,8879.0,273.0562,273.3888,272.6191,272.6191,8879.0
2023-04-26 10:50:00,287.06,287.11,286.72,287.11,1865.0,272.7522,272.7997,272.4291,272.7997,1865.0
2023-04-26 11:00:00,287.03,287.32,286.87,287.06,9037.0,272.7237,272.9992,272.5716,272.7522,9037.0
2023-04-26 11:10:00,286.85,286.85,286.53,286.59,1849.0,272.5526,272.5526,272.2486,272.3056,1849.0
2023-04-26 11:20:00,286.47,286.7,285.57,285.7,6458.0,272.1916,272.4101,271.3364,271.4599,6458.0
2023-04-26 11:30:00,285.9,286.19,285.72,285.96,2982.0,271.65,271.9255,271.4789,271.707,2982.0
2023-04-26 11:40:00,285.9,286.15,285.7,285.82,4602.0,271.65,271.8875,271.4599,271.574,4602.0
2023-04-26 11:50:00,286.0,286.24,285.76,285.76,7379.0,271.745,271.973,271.517,271.517,7379.0
2023-04-26 12:00:00,285.76,286.18,285.76,286.08,1880.0,271.517,271.916,271.517,271.821,1880.0
2023-04-26 12:10:00,285.86,286.21,285.66,285.66,2350.0,271.612,271.9445,271.4219,271.4219,2350.0
2023-04-26 12:20:00,285.63,285.64,285.12,285.12,5694.0,271.3934,271.4029,270.9089,270.9089,5694.0
2023-04-26 12:30:00,285.14,285.35,285.13,285.13,959.0,270.9279,271.1274,270.9184,270.9184,959.0
2023-04-26 12:40:00,285.39,285.65,285.39,285.58,1976.0,271.1654,271.4124,271.1654,271.3459,1976.0
2023-04-26 12:50:00,285.49,285.69,285.46,285.67,2089.0,271.2604,271.4504,271.2319,271.4314,2089.0
2023-04-26 13:00:00,285.73,285.82,285.22,285.62,6289.0,271.4884,271.574,271.0039,271.3839,6289.0
2023-04-26 13:10:00,285.54,285.55,285.09,285.2,2200.0,271.3079,271.3174,270.8803,270.9849,2200.0
2023-04-26 13:20:00,285.0,285.0,284.18,284.18,2298.0,270.7948,270.7948,270.0157,270.0157,2298.0
2023-04-26 13:30:00,284.18,284.72,284.17,284.39,3999.0,270.0157,270.5288,270.0062,270.2152,3999.0
2023-04-26 13:40:00,284.57,284.75,284.23,284.23,2036.0,270.3863,270.5573,270.0632,270.0632,2036.0
2023-04-26 13:50:00,284.22,284.71,284.04,284.21,5849.0,270.0537,270.5193,269.8827,270.0442,5849.0
2023-04-26 14:00:00,284.29,284.38,283.82,283.82,5264.0,270.1202,270.2057,269.6736,269.6736,5264.0
2023-04-26 14:10:00,283.79,283.95,283.71,283.75,1763.0,269.6451,269.7972,269.5691,269.6071,1763.0
2023-04-26 14:20:00,283.76,284.12,283.54,284.07,2561.0,269.6166,269.9587,269.4076,269.9112,2561.0
2023-04-26 14:30:00,284.11,284.58,284.08,284.35,6485.0,269.9492,270.3958,269.9207,270.1772,6485.0
2023-04-26 14:40:00,284.4,284.42,283.56,283.69,4468.0,270.2247,270.2437,269.4266,269.5501,4468.0
2023-04-26 14:50:00,283.54,283.91,283.54,283.73,4886.0,269.4076,269.7592,269.4076,269.5881,4886.0
2023-04-26 15:00:00,283.74,284.44,283.74,284.42,3015.0,269.5976,270.2627,269.5976,270.2437,3015.0
2023-04-26 15:10:00,284.55,284.82,284.29,284.39,3845.0,270.3673,270.6238,270.1202,270.2152,3845.0
2023-04-26 15:20:00,284.4,284.4,283.83,284.1,7255.0,270.2247,270.2247,269.6831,269.9397,7255.0
2023-04-26 15:30:00,284.12,284.37,283.89,284.17,11148.0,269.9587,270.1962,269.7402,270.0062,11148.0
2023-04-26 15:40:00,284.15,284.76,284.04,284.72,26397.0,269.9872,270.5668,269.8827,270.5288,26397.0
2023-04-26 15:50:00,284.64,285.95,284.46,285.57,65564.0,270.4528,271.6975,270.2817,271.3364,65564.0
2023-04-27 09:30:00,288.15,290.22,287.3,289.63,27348.0,273.7878,275.7547,272.9802,275.1941,27348.0
2023-04-27 09:40:00,289.63,292.07,289.25,291.7,16943.0,275.1941,277.5124,274.833,277.1609,16943.0
2023-04-27 09:50:00,291.67,292.25,291.25,291.41,9910.0,277.1324,277.6835,276.7333,276.8853,9910.0
2023-04-27 10:00:00,291.38,291.7,289.91,290.22,6361.0,276.8568,277.1609,275.4601,275.7547,6361.0
2023-04-27 10:10:00,290.45,290.51,290.05,290.39,7404.0,275.9732,276.0302,275.5931,275.9162,7404.0
2023-04-27 10:20:00,290.39,290.41,289.81,290.15,7866.0,275.9162,275.9352,275.3651,275.6881,7866.0
2023-04-27 10:30:00,290.27,290.27,288.41,288.82,9760.0,275.8022,275.8022,274.0349,274.4244,9760.0
2023-04-27 10:40:00,288.85,288.85,288.11,288.11,5310.0,274.4529,274.4529,273.7498,273.7498,5310.0
2023-04-27 10:50:00,288.12,288.12,287.38,287.41,5020.0,273.7593,273.7593,273.0562,273.0847,5020.0
2023-04-27 11:00:00,287.51,287.58,286.87,286.87,3097.0,273.1797,273.2462,272.5716,272.5716,3097.0
2023-04-27 11:10:00,287.11,287.34,286.87,287.29,4802.0,272.7997,273.0182,272.5716,272.9707,4802.0
2023-04-27 11:20:00,287.25,287.68,286.85,287.4,10630.0,272.9327,273.3413,272.5526,273.0752,10630.0
2023-04-27 11:30:00,287.53,287.87,287.0,287.29,6886.0,273.1987,273.5218,272.6951,272.9707,6886.0
2023-04-27 11:40:00,287.21,287.43,286.97,287.24,5927.0,272.8947,273.1037,272.6666,272.9232,5927.0
2023-04-27 11:50:00,287.32,287.76,287.16,287.76,11065.0,272.9992,273.4173,272.8472,273.4173,11065.0
2023-04-27 12:00:00,287.73,288.64,287.73,288.48,8389.0,273.3888,274.2534,273.3888,274.1014,8389.0
2023-04-27 12:10:00,288.42,288.84,288.3,288.54,8625.0,274.0444,274.4434,273.9304,274.1584,8625.0
2023-04-27 12:20:00,288.55,288.56,287.79,287.79,4071.0,274.1679,274.1774,273.4458,273.4458,4071.0
2023-04-27 12:30:00,287.97,288.13,287.71,287.71,3408.0,273.6168,273.7688,273.3698,273.3698,3408.0
2023-04-27 12:40:00,287.77,287.99,287.77,287.96,7226.0,273.4268,273.6358,273.4268,273.6073,7226.0
2023-04-27 12:50:00,287.99,288.07,287.65,287.79,7872.0,273.6358,273.7118,273.3127,273.4458,7872.0
2023-04-27 13:00:00,287.8,288.01,287.49,287.52,5800.0,273.4553,273.6548,273.1607,273.1892,5800.0
2023-04-27 13:10:00,287.6,288.11,287.55,288.0,6416.0,273.2652,273.7498,273.2177,273.6453,6416.0
2023-04-27 13:20:00,288.2,288.3,288.08,288.14,3000.0,273.8353,273.9304,273.7213,273.7783,3000.0
2023-04-27 13:30:00,288.22,288.58,288.2,288.37,6384.0,273.8543,274.1964,273.8353,273.9969,6384.0
2023-04-27 13:40:00,288.43,288.69,288.24,288.63,17578.0,274.0539,274.3009,273.8733,274.2439,17578.0
2023-04-27 13:50:00,288.7,288.94,288.4,288.5,2901.0,274.3104,274.5385,274.0254,274.1204,2901.0
2023-04-27 14:00:00,288.52,289.0,288.47,288.61,8498.0,274.1394,274.5955,274.0919,274.2249,8498.0
2023-04-27 14:10:00,288.6,289.0,288.59,288.86,11917.0,274.2154,274.5955,274.2059,274.4624,11917.0
2023-04-27 14:20:00,288.85,289.0,288.65,288.97,8199.0,274.4529,274.5955,274.2629,274.567,8199.0
2023-04-27 14:30:00,288.99,289.67,288.91,289.59,9986.0,274.586,275.2321,274.5099,275.1561,9986.0
2023-04-27 14:40:00,289.78,290.23,289.61,290.13,5922.0,275.3366,275.7642,275.1751,275.6691,5922.0
2023-04-27 14:50:00,290.19,290.74,290.12,290.74,7585.0,275.7261,276.2487,275.6596,276.2487,7585.0
2023-04-27 15:00:00,290.65,290.7,290.16,290.22,4860.0,276.1632,276.2107,275.6976,275.7547,4860.0
2023-04-27 15:10:00,290.15,290.26,289.76,290.0,14586.0,275.6881,275.7927,275.3176,275.5456,14586.0
2023-04-27 15:20:00,289.87,290.03,289.6,289.62,12031.0,275.4221,275.5741,275.1656,275.1846,12031.0
2023-04-27 15:30:00,289.62,289.9,289.56,289.9,17025.0,275.1846,275.4506,275.1275,275.4506,17025.0
2023-04-27 15:40:00,289.96,290.47,289.96,290.36,25678.0,275.5076,275.9922,275.5076,275.8877,25678.0
2023-04-27 15:50:00,290.37,291.42,290.33,291.37,120514.0,275.8972,276.8948,275.8592,276.8473,120514.0
2023-04-28 09:30:00,291.01,291.66,290.61,291.66,20175.0,276.5053,277.1229,276.1252,277.1229,20175.0
2023-04-28 09:40:00,291.66,292.01,290.82,290.82,11055.0,277.1229,277.4554,276.3247,276.3247,11055.0
2023-04-28 09:50:00,290.27,291.18,290.2,290.76,3869.0,275.8022,276.6668,275.7356,276.2677,3869.0
2023-04-28 10:00:00,290.96,291.96,290.96,291.91,6612.0,276.4578,277.4079,276.4578,277.3604,6612.0
2023-04-28 10:10:00,291.98,291.99,291.18,291.33,7752.0,277.4269,277.4364,276.6668,276.8093,7752.0
2023-04-28 10:20:00,291.51,291.51,290.7,291.0,7153.0,276.9804,276.9804,276.2107,276.4958,7153.0
2023-04-28 10:30:00,291.17,291.43,290.45,290.61,5629.0,276.6573,276.9043,275.9732,276.1252,5629.0
2023-04-28 10:40:00,290.57,291.47,290.35,291.47,3049.0,276.0872,276.9423,275.8782,276.9423,3049.0
2023-04-28 10:50:00,291.9,292.45,291.49,291.74,8490.0,277.3509,277.8735,276.9614,277.1989,8490.0
2023-04-28 11:00:00,291.68,292.35,291.19,292.19,5295.0,277.1419,277.7785,276.6763,277.6265,5295.0
2023-04-28 11:10:00,292.24,293.04,292.18,292.78,4888.0,277.674,278.4341,277.617,278.1871,4888.0
2023-04-28 11:20:00,292.8,293.3,292.64,293.18,8269.0,278.2061,278.6811,278.054,278.5671,8269.0
2023-04-28 11:30:00,293.25,293.77,293.0,293.69,22505.0,278.6336,279.1277,278.3961,279.0517,22505.0
2023-04-28 11:40:00,293.69,294.06,293.4,293.99,4716.0,279.0517,279.4033,278.7762,279.3367,4716.0
2023-04-28 11:50:00,294.0,294.13,293.83,294.12,2126.0,279.3462,279.4698,279.1847,279.4603,2126.0
2023-04-28 12:00:00,294.49,294.49,294.09,294.32,2299.0,279.8118,279.8118,279.4318,279.6503,2299.0
2023-04-28 12:10:00,294.35,294.49,294.05,294.05,1466.0,279.6788,279.8118,279.3938,279.3938,1466.0
2023-04-28 12:20:00,294.03,294.27,293.86,294.27,2095.0,279.3748,279.6028,279.2132,279.6028,2095.0
2023-04-28 12:30:00,294.27,294.5,294.16,294.19,3892.0,279.6028,279.8213,279.4983,279.5268,3892.0
2023-04-28 12:40:00,294.08,294.62,294.08,294.62,2692.0,279.4223,279.9353,279.4223,279.9353,2692.0
2023-04-28 12:50:00,294.59,295.18,294.43,294.85,12675.0,279.9068,280.4674,279.7548,280.1539,12675.0
2023-04-28 13:00:00,294.87,294.95,294.71,294.71,3482.0,280.1729,280.2489,280.0209,280.0209,3482.0
2023-04-28 13:10:00,294.7,294.91,294.65,294.66,500.0,280.0114,280.2109,279.9638,279.9734,500.0
2023-04-28 13:20:00,294.61,295.06,294.61,295.03,1663.0,279.9258,280.3534,279.9258,280.3249,1663.0
2023-04-28 13:30:00,295.12,295.12,294.66,294.81,1404.0,280.4104,280.4104,279.9734,280.1159,1404.0
2023-04-28 13:40:00,294.91,294.92,294.78,294.78,1485.0,280.2109,280.2204,280.0874,280.0874,1485.0
2023-04-28 13:50:00,294.73,294.73,294.42,294.42,2003.0,280.0399,280.0399,279.7453,279.7453,2003.0
2023-04-28 14:00:00,294.55,295.05,294.53,294.7,4573.0,279.8688,280.3439,279.8498,280.0114,4573.0
2023-04-28 14:10:00,294.71,294.85,294.33,294.83,5190.0,280.0209,280.1539,279.6598,280.1349,5190.0
2023-04-28 14:20:00,294.85,294.92,294.53,294.59,3369.0,280.1539,280.2204,279.8498,279.9068,3369.0
2023-04-28 14:30:00,294.62,294.68,294.02,294.11,4532.0,279.9353,279.9924,279.3653,279.4508,4532.0
2023-04-28 14:40:00,294.09,294.41,293.67,293.67,3893.0,279.4318,279.7358,279.0327,279.0327,3893.0
2023-04-28 14:50:00,294.03,294.34,293.95,294.34,4308.0,279.3748,279.6693,279.2987,279.6693,4308.0
2023-04-28 15:00:00,294.31,294.69,294.24,294.68,4196.0,279.6408,280.0019,279.5743,279.9924,4196.0
2023-04-28 15:10:00,294.68,294.84,294.48,294.72,3149.0,279.9924,280.1444,279.8023,280.0304,3149.0
2023-04-28 15:20:00,294.53,294.58,294.13,294.21,3105.0,279.8498,279.8973,279.4698,279.5458,3105.0
2023-04-28 15:30:00,294.21,294.47,293.79,294.07,8117.0,279.5458,279.7928,279.1467,279.4128,8117.0
2023-04-28 15:40:00,294.07,294.16,293.52,294.01,22871.0,279.4128,279.4983,278.8902,279.3557,22871.0
2023-04-28 15:50:00,294.12,294.75,293.81,294.56,74668.0,279.4603,280.0589,279.1657,279.8783,74668.0
2023-05-01 09:30:00,294.9,296.08,294.9,296.07,8659.0,280.2014,281.3226,280.2014,281.3131,8659.0
2023-05-01 09:40:00,296.27,296.59,296.11,296.59,3227.0,281.5031,281.8072,281.3511,281.8072,3227.0
2023-05-01 09:50:00,296.38,296.43,296.01,296.3,5375.0,281.6076,281.6551,281.2561,281.5316,5375.0
2023-05-01 10:00:00,296.05,296.35,295.76,296.31,2589.0,281.2941,281.5791,281.0185,281.5411,2589.0
2023-05-01 10:10:00,296.38,297.0,296.38,296.82,4417.0,281.6076,282.1967,281.6076,282.0257,4417.0
2023-05-01 10:20:00,296.93,296.93,296.1,296.14,3080.0,282.1302,282.1302,281.3416,281.3796,3080.0
2023-05-01 10:30:00,296.28,296.74,296.07,296.56,6635.0,281.5126,281.9497,281.3131,281.7787,6635.0
2023-05-01 10:40:00,296.36,297.25,296.36,296.83,4837.0,281.5886,282.4343,281.5886,282.0352,4837.0
2023-05-01 10:50:00,296.94,297.26,296.74,296.87,4211.0,282.1397,282.4438,281.9497,282.0732,4211.0
2023-05-01 11:00:00,296.86,297.06,296.6,297.06,1856.0,282.0637,282.2537,281.8167,282.2537,1856.0
2023-05-01 11:10:00,296.96,297.24,296.84,297.24,1599.0,282.1587,282.4248,282.0447,282.4248,1599.0
2023-05-01 11:20:00,297.1,297.48,297.01,297.36,3084.0,282.2917,282.6528,282.2062,282.5388,3084.0
2023-05-01 11:30:00,297.28,297.36,297.18,297.36,1452.0,282.4628,282.5388,282.3677,282.5388,1452.0
2023-05-01 11:40:00,297.34,297.41,296.98,297.19,7282.0,282.5198,282.5863,282.1777,282.3772,7282.0
2023-05-01 11:50:00,296.99,297.29,296.95,297.29,1910.0,282.1872,282.4723,282.1492,282.4723,1910.0
2023-05-01 12:00:00,297.13,297.35,296.87,297.32,4531.0,282.3202,282.5293,282.0732,282.5008,4531.0
2023-05-01 12:10:00,297.4,297.49,296.97,297.08,3956.0,282.5768,282.6623,282.1682,282.2727,3956.0
2023-05-01 12:20:00,297.04,297.24,297.04,297.24,808.0,282.2347,282.4248,282.2347,282.4248,808.0
2023-05-01 12:30:00,297.22,297.5,297.16,297.41,5320.0,282.4058,282.6718,282.3487,282.5863,5320.0
2023-05-01 12:40:00,297.25,297.34,296.96,297.06,700.0,282.4343,282.5198,282.1587,282.2537,700.0
2023-05-01 12:50:00,297.05,297.05,296.59,296.66,1551.0,282.2442,282.2442,281.8072,281.8737,1551.0
2023-05-01 13:00:00,296.57,296.83,296.22,296.23,1711.0,281.7882,282.0352,281.4556,281.4651,1711.0
2023-05-01 13:10:00,296.2,296.35,295.98,295.98,1849.0,281.4366,281.5791,281.2276,281.2276,1849.0
2023-05-01 13:20:00,295.91,296.3,295.88,295.9,3038.0,281.161,281.5316,281.1325,281.1515,3038.0
2023-05-01 13:30:00,295.86,296.04,295.83,295.86,1661.0,281.1135,281.2846,281.085,281.1135,1661.0
2023-05-01 13:40:00,295.92,296.6,295.92,296.47,2715.0,281.1705,281.8167,281.1705,281.6931,2715.0
2023-05-01 13:50:00,296.43,296.82,296.43,296.64,3318.0,281.6551,282.0257,281.6551,281.8547,3318.0
2023-05-01 14:00:00,296.62,296.76,296.45,296.69,1418.0,281.8357,281.9687,281.6741,281.9022,1418.0
2023-05-01 14:10:00,296.76,296.78,296.44,296.5,3385.0,281.9687,281.9877,281.6646,281.7216,3385.0
2023-05-01 14:20:00,296.47,297.02,296.38,296.98,2312.0,281.6931,282.2157,281.6076,282.1777,2312.0
2023-05-01 14:30:00,297.01,297.13,296.39,296.48,2495.0,282.2062,282.3202,281.6171,281.7026,2495.0
2023-05-01 14:40:00,296.5,296.8,296.49,296.65,2617.0,281.7216,282.0067,281.7121,281.8642,2617.0
2023-05-01 14:50:00,296.72,296.8,296.5,296.5,3600.0,281.9307,282.0067,281.7216,281.7216,3600.0
2023-05-01 15:00:00,296.64,296.74,296.18,296.29,4214.0,281.8547,281.9497,281.4176,281.5221,4214.0
2023-05-01 15:10:00,296.39,296.39,295.72,295.72,3580.0,281.6171,281.6171,280.9805,280.9805,3580.0
2023-05-01 15:20:00,295.74,296.23,295.41,295.66,11220.0,280.9995,281.4651,280.686,280.9235,11220.0
2023-05-01 15:30:00,295.71,296.03,295.47,295.49,6255.0,280.971,281.2751,280.743,280.762,6255.0
2023-05-01 15:40:00,295.47,295.84,295.39,295.8,11749.0,280.743,281.0945,280.667,281.0565,11749.0
2023-05-01 15:50:00,296.03,296.62,295.74,296.1,30927.0,281.2751,281.8357,280.9995,281.3416,30927.0
2023-05-02 09:30:00,293.56,294.2,291.01,293.79,19583.0,278.9282,279.5363,276.5053,279.1467,19583.0
2023-05-02 09:40:00,293.87,293.87,293.3,293.38,4314.0,279.2227,279.2227,278.6811,278.7571,4314.0
2023-05-02 09:50:00,293.53,294.3,293.11,294.3,5372.0,278.8997,279.6313,278.5006,279.6313,5372.0
2023-05-02 10:00:00,294.15,294.78,293.2,293.99,6161.0,279.4888,280.0874,278.5861,279.3367,6161.0
2023-05-02 10:10:00,293.84,293.93,293.41,293.79,3444.0,279.1942,279.2797,278.7857,279.1467,3444.0
2023-05-02 10:20:00,293.52,293.66,292.3,292.36,6933.0,278.8902,279.0232,277.731,277.788,6933.0
2023-05-02 10:30:00,292.22,292.52,291.44,291.65,6469.0,277.655,277.94,276.9138,277.1134,6469.0
2023-05-02 10:40:00,291.67,292.0,291.61,291.69,4934.0,277.1324,277.4459,277.0754,277.1514,4934.0
2023-05-02 10:50:00,291.98,291.98,291.17,291.38,3912.0,277.4269,277.4269,276.6573,276.8568,3912.0
2023-05-02 11:00:00,291.32,291.32,290.46,290.51,5742.0,276.7998,276.7998,275.9827,276.0302,5742.0
2023-05-02 11:10:00,290.76,291.19,290.76,290.94,4733.0,276.2677,276.6763,276.2677,276.4388,4733.0
2023-05-02 11:20:00,290.58,290.61,289.39,289.55,51736.0,276.0967,276.1252,274.966,275.118,51736.0
2023-05-02 11:30:00,289.37,290.15,289.36,289.84,33414.0,274.947,275.6881,274.9375,275.3936,33414.0
2023-05-02 11:40:00,289.83,290.04,288.92,288.94,9818.0,275.3841,275.5836,274.5194,274.5385,9818.0
2023-05-02 11:50:00,289.08,289.62,288.94,289.38,10411.0,274.6715,275.1846,274.5385,274.9565,10411.0
2023-05-02 12:00:00,289.4,289.69,289.33,289.65,7095.0,274.9755,275.2511,274.909,275.2131,7095.0
2023-05-02 12:10:00,289.65,290.19,289.32,289.72,23036.0,275.2131,275.7261,274.8995,275.2796,23036.0
2023-05-02 12:20:00,289.66,290.26,289.62,290.25,4012.0,275.2226,275.7927,275.1846,275.7832,4012.0
2023-05-02 12:30:00,290.35,290.94,290.24,290.56,4997.0,275.8782,276.4388,275.7737,276.0777,4997.0
2023-05-02 12:40:00,290.55,290.85,290.52,290.75,4787.0,276.0682,276.3533,276.0397,276.2582,4787.0
2023-05-02 12:50:00,290.85,291.33,290.83,291.01,4624.0,276.3533,276.8093,276.3342,276.5053,4624.0
2023-05-02 13:00:00,291.05,291.06,290.81,290.81,10729.0,276.5433,276.5528,276.3152,276.3152,10729.0
2023-05-02 13:10:00,290.92,291.39,290.84,291.33,4394.0,276.4198,276.8663,276.3438,276.8093,4394.0
2023-05-02 13:20:00,291.37,292.02,291.29,291.98,2261.0,276.8473,277.4649,276.7713,277.4269,2261.0
2023-05-02 13:30:00,292.16,292.79,292.02,292.74,3520.0,277.598,278.1966,277.4649,278.149,3520.0
2023-05-02 13:40:00,292.55,292.78,292.45,292.75,821.0,277.9685,278.1871,277.8735,278.1586,821.0
2023-05-02 13:50:00,292.7,292.7,292.12,292.12,1077.0,278.111,278.111,277.56,277.56,1077.0
2023-05-02 14:00:00,292.29,292.29,291.63,291.85,3019.0,277.7215,277.7215,277.0944,277.3034,3019.0
2023-05-02 14:10:00,291.78,292.03,291.69,292.03,2743.0,277.2369,277.4744,277.1514,277.4744,2743.0
2023-05-02 14:20:00,292.05,292.55,292.0,292.51,3152.0,277.4934,277.9685,277.4459,277.9305,3152.0
2023-05-02 14:30:00,292.67,292.81,292.51,292.64,2133.0,278.0825,278.2156,277.9305,278.054,2133.0
2023-05-02 14:40:00,292.81,293.19,292.67,293.14,1650.0,278.2156,278.5766,278.0825,278.5291,1650.0
2023-05-02 14:50:00,293.3,293.39,293.11,293.26,3088.0,278.6811,278.7667,278.5006,278.6431,3088.0
2023-05-02 15:00:00,293.24,293.33,292.96,293.25,3159.0,278.6241,278.7096,278.3581,278.6336,3159.0
2023-05-02 15:10:00,293.4,293.81,293.3,293.46,4200.0,278.7762,279.1657,278.6811,278.8332,4200.0
2023-05-02 15:20:00,293.74,293.76,293.37,293.38,3178.0,279.0992,279.1182,278.7476,278.7571,3178.0
2023-05-02 15:30:00,293.49,293.49,292.82,293.08,8972.0,278.8617,278.8617,278.2251,278.4721,8972.0
2023-05-02 15:40:00,292.97,293.04,292.33,292.39,7014.0,278.3676,278.4341,277.7595,277.8165,7014.0
2023-05-02 15:50:00,292.48,293.15,292.39,292.64,42331.0,277.902,278.5386,277.8165,278.054,42331.0
2023-05-03 09:30:00,293.55,294.01,292.23,294.01,12614.0,278.9187,279.3557,277.6645,279.3557,12614.0
2023-05-03 09:40:00,293.78,294.12,293.27,293.76,3734.0,279.1372,279.4603,278.6526,279.1182,3734.0
2023-05-03 09:50:00,293.96,294.85,293.96,294.46,8726.0,279.3082,280.1539,279.3082,279.7833,8726.0
2023-05-03 10:00:00,294.63,294.67,293.51,293.67,5862.0,279.9448,279.9829,278.8807,279.0327,5862.0
2023-05-03 10:10:00,293.84,293.99,292.95,293.18,6405.0,279.1942,279.3367,278.3486,278.5671,6405.0
2023-05-03 10:20:00,293.19,293.56,292.96,293.41,3292.0,278.5766,278.9282,278.3581,278.7857,3292.0
2023-05-03 10:30:00,293.46,293.53,293.01,293.06,4137.0,278.8332,278.8997,278.4056,278.4531,4137.0
2023-05-03 10:40:00,292.85,292.89,292.43,292.72,8479.0,278.2536,278.2916,277.8545,278.13,8479.0
2023-05-03 10:50:00,292.9,293.1,292.54,293.01,9113.0,278.3011,278.4911,277.959,278.4056,9113.0
2023-05-03 11:00:00,293.01,293.01,292.64,292.78,2962.0,278.4056,278.4056,278.054,278.1871,2962.0
2023-05-03 11:10:00,292.74,292.87,292.63,292.7,2851.0,278.149,278.2726,278.0445,278.111,2851.0
2023-05-03 11:20:00,292.87,293.34,292.69,293.17,3307.0,278.2726,278.7191,278.1015,278.5576,3307.0
2023-05-03 11:30:00,293.26,294.28,293.26,294.1,1533.0,278.6431,279.6123,278.6431,279.4413,1533.0
2023-05-03 11:40:00,294.08,294.87,294.08,294.71,4669.0,279.4223,280.1729,279.4223,280.0209,4669.0
2023-05-03 11:50:00,294.86,295.43,294.86,295.32,4689.0,280.1634,280.705,280.1634,280.6005,4689.0
2023-05-03 12:00:00,295.4,296.0,295.34,295.89,3065.0,280.6765,281.2466,280.6195,281.142,3065.0
2023-05-03 12:10:00,295.79,295.85,295.31,295.31,3924.0,281.047,281.104,280.591,280.591,3924.0
2023-05-03 12:20:00,295.34,295.61,295.29,295.48,3451.0,280.6195,280.876,280.572,280.7525,3451.0
2023-05-03 12:30:00,295.48,295.55,295.25,295.48,1833.0,280.7525,280.819,280.5339,280.7525,1833.0
2023-05-03 12:40:00,295.45,296.16,295.36,295.92,3208.0,280.724,281.3986,280.6385,281.1705,3208.0
2023-05-03 12:50:00,295.92,296.41,295.91,296.31,5086.0,281.1705,281.6361,281.161,281.5411,5086.0
2023-05-03 13:00:00,296.36,296.85,296.27,296.36,5101.0,281.5886,282.0542,281.5031,281.5886,5101.0
2023-05-03 13:10:00,296.35,296.45,295.99,296.03,1606.0,281.5791,281.6741,281.2371,281.2751,1606.0
2023-05-03 13:20:00,296.05,296.38,295.94,296.38,800.0,281.2941,281.6076,281.1896,281.6076,800.0
2023-05-03 13:30:00,296.46,296.46,295.77,295.97,2579.0,281.6836,281.6836,281.028,281.2181,2579.0
2023-05-03 13:40:00,296.04,296.3,295.9,295.91,6031.0,281.2846,281.5316,281.1515,281.161,6031.0
2023-05-03 13:50:00,295.98,296.52,295.89,296.15,5119.0,281.2276,281.7406,281.142,281.3891,5119.0
2023-05-03 14:00:00,296.07,296.93,296.06,296.45,7862.0,281.3131,282.1302,281.3036,281.6741,7862.0
2023-05-03 14:10:00,296.33,296.85,296.04,296.85,4944.0,281.5601,282.0542,281.2846,282.0542,4944.0
2023-05-03 14:20:00,296.94,297.6,296.68,296.96,5494.0,282.1397,282.7668,281.8927,282.1587,5494.0
2023-05-03 14:30:00,297.08,297.44,295.9,297.04,16569.0,282.2727,282.6148,281.1515,282.2347,16569.0
2023-05-03 14:40:00,296.85,297.73,296.28,296.49,6830.0,282.0542,282.8903,281.5126,281.7121,6830.0
2023-05-03 14:50:00,296.48,296.81,295.68,296.36,5933.0,281.7026,282.0162,280.9425,281.5886,5933.0
2023-05-03 15:00:00,296.48,297.23,295.78,295.79,9312.0,281.7026,282.4153,281.0375,281.047,9312.0
2023-05-03 15:10:00,296.11,296.11,294.73,295.06,9855.0,281.3511,281.3511,280.0399,280.3534,9855.0
2023-05-03 15:20:00,294.98,295.66,294.62,294.64,5293.0,280.2774,280.9235,279.9353,279.9543,5293.0
2023-05-03 15:30:00,294.56,294.67,294.03,294.4,7728.0,279.8783,279.9829,279.3748,279.7263,7728.0
2023-05-03 15:40:00,294.18,294.63,293.84,294.63,10099.0,279.5173,279.9448,279.1942,279.9448,10099.0
2023-05-03 15:50:00,294.33,294.7,293.71,293.8,43059.0,279.6598,280.0114,279.0707,279.1562,43059.0
2023-05-04 09:30:00,294.05,295.2,293.82,294.85,14606.0,279.3938,280.4864,279.1752,280.1539,14606.0
2023-05-04 09:40:00,294.35,294.35,291.55,291.76,4705.0,279.6788,279.6788,277.0184,277.2179,4705.0
2023-05-04 09:50:00,291.58,292.1,290.69,290.69,8483.0,277.0469,277.5409,276.2012,276.2012,8483.0
2023-05-04 10:00:00,290.44,291.2,290.44,290.63,13611.0,275.9637,276.6858,275.9637,276.1442,13611.0
2023-05-04 10:10:00,290.63,291.81,290.46,291.47,8961.0,276.1442,277.2654,275.9827,276.9423,8961.0
2023-05-04 10:20:00,291.26,292.17,291.07,291.89,7377.0,276.7428,277.6075,276.5623,277.3414,7377.0
2023-05-04 10:30:00,292.38,292.99,292.24,292.34,7738.0,277.807,278.3866,277.674,277.769,7738.0
2023-05-04 10:40:00,292.11,293.29,292.11,293.12,10957.0,277.5505,278.6716,277.5505,278.5101,10957.0
2023-05-04 10:50:00,293.12,293.4,292.65,292.65,11215.0,278.5101,278.7762,278.0635,278.0635,11215.0
2023-05-04 11:00:00,292.76,293.64,292.62,293.6,9417.0,278.1681,279.0042,278.035,278.9662,9417.0
2023-05-04 11:10:00,293.52,293.75,293.03,293.2,7015.0,278.8902,279.1087,278.4246,278.5861,7015.0
2023-05-04 11:20:00,293.12,293.33,292.8,292.8,6991.0,278.5101,278.7096,278.2061,278.2061,6991.0
2023-05-04 11:30:00,292.72,292.72,292.19,292.47,4630.0,278.13,278.13,277.6265,277.8925,4630.0
2023-05-04 11:40:00,292.59,293.5,292.59,293.06,14647.0,278.0065,278.8712,278.0065,278.4531,14647.0
2023-05-04 11:50:00,293.04,293.04,292.61,292.8,11375.0,278.4341,278.4341,278.0255,278.2061,11375.0
2023-05-04 12:00:00,292.79,293.28,292.25,292.25,5658.0,278.1966,278.6621,277.6835,277.6835,5658.0
2023-05-04 12:10:00,292.14,292.69,291.79,292.48,4633.0,277.579,278.1015,277.2464,277.902,4633.0
2023-05-04 12:20:00,292.67,293.25,292.66,292.98,3400.0,278.0825,278.6336,278.073,278.3771,3400.0
2023-05-04 12:30:00,293.13,293.13,292.2,292.37,5068.0,278.5196,278.5196,277.636,277.7975,5068.0
2023-05-04 12:40:00,292.37,292.37,291.69,292.24,4203.0,277.7975,277.7975,277.1514,277.674,4203.0
2023-05-04 12:50:00,292.26,292.81,291.95,292.81,2970.0,277.693,278.2156,277.3984,278.2156,2970.0
2023-05-04 13:00:00,292.94,292.94,291.67,291.69,17756.0,278.3391,278.3391,277.1324,277.1514,17756.0
2023-05-04 13:10:00,291.73,292.21,291.3,292.2,11382.0,277.1894,277.6455,276.7808,277.636,11382.0
2023-05-04 13:20:00,292.01,292.54,292.01,292.3,3243.0,277.4554,277.959,277.4554,277.731,3243.0
2023-05-04 13:30:00,292.18,292.36,291.74,291.74,2895.0,277.617,277.788,277.1989,277.1989,2895.0
2023-05-04 13:40:00,291.75,291.77,291.16,291.17,3334.0,277.2084,277.2274,276.6478,276.6573,3334.0
2023-05-04 13:50:00,290.99,291.09,290.73,290.81,4031.0,276.4863,276.5813,276.2392,276.3152,4031.0
2023-05-04 14:00:00,290.95,291.28,290.78,290.99,3788.0,276.4483,276.7618,276.2867,276.4863,3788.0
2023-05-04 14:10:00,291.15,291.16,290.8,290.91,2272.0,276.6383,276.6478,276.3057,276.4103,2272.0
2023-05-04 14:20:00,291.05,291.08,290.76,290.78,2981.0,276.5433,276.5718,276.2677,276.2867,2981.0
2023-05-04 14:30:00,290.64,290.66,290.42,290.51,3225.0,276.1537,276.1727,275.9447,276.0302,3225.0
2023-05-04 14:40:00,290.44,290.61,290.44,290.5,1409.0,275.9637,276.1252,275.9637,276.0207,1409.0
2023-05-04 14:50:00,290.53,291.14,290.42,291.14,2805.0,276.0492,276.6288,275.9447,276.6288,2805.0
2023-05-04 15:00:00,291.39,291.75,291.34,291.38,4790.0,276.8663,277.2084,276.8188,276.8568,4790.0
2023-05-04 15:10:00,291.16,291.17,290.19,290.4,3818.0,276.6478,276.6573,275.7261,275.9257,3818.0
2023-05-04 15:20:00,290.43,291.01,290.29,291.01,4898.0,275.9542,276.5053,275.8212,276.5053,4898.0
2023-05-04 15:30:00,291.26,291.55,291.07,291.07,6116.0,276.7428,277.0184,276.5623,276.5623,6116.0
2023-05-04 15:40:00,291.08,291.22,290.45,291.22,7878.0,276.5718,276.7048,275.9732,276.7048,7878.0
2023-05-04 15:50:00,291.15,291.22,290.71,291.09,48306.0,276.6383,276.7048,276.2202,276.5813,48306.0
2023-05-05 09:30:00,292.81,293.62,291.92,292.69,20709.0,278.2156,278.9852,277.3699,278.1015,20709.0
2023-05-05 09:40:00,293.01,293.28,292.56,293.28,8999.0,278.4056,278.6621,277.978,278.6621,8999.0
2023-05-05 09:50:00,293.41,293.73,292.6,293.54,12246.0,278.7857,279.0897,278.016,278.9092,12246.0
2023-05-05 10:00:00,293.29,293.32,292.86,292.86,4846.0,278.6716,278.7001,278.2631,278.2631,4846.0
2023-05-05 10:10:00,292.73,292.86,292.53,292.81,6277.0,278.1395,278.2631,277.9495,278.2156,6277.0
2023-05-05 10:20:00,292.74,293.04,292.12,292.79,5910.0,278.149,278.4341,277.56,278.1966,5910.0
2023-05-05 10:30:00,292.83,293.09,292.66,293.09,5904.0,278.2346,278.4816,278.073,278.4816,5904.0
2023-05-05 10:40:00,293.12,293.18,292.9,293.06,7267.0,278.5101,278.5671,278.3011,278.4531,7267.0
2023-05-05 10:50:00,293.17,293.2,292.61,292.62,3380.0,278.5576,278.5861,278.0255,278.035,3380.0
2023-05-05 11:00:00,292.67,293.0,292.41,292.44,3346.0,278.0825,278.3961,277.8355,277.864,3346.0
2023-05-05 11:10:00,292.42,292.95,292.42,292.95,14729.0,277.845,278.3486,277.845,278.3486,14729.0
2023-05-05 11:20:00,292.99,293.38,292.94,293.22,6602.0,278.3866,278.7571,278.3391,278.6051,6602.0
2023-05-05 11:30:00,293.59,293.94,293.57,293.94,8043.0,278.9567,279.2892,278.9377,279.2892,8043.0
2023-05-05 11:40:00,293.99,294.31,293.77,294.31,3530.0,279.3367,279.6408,279.1277,279.6408,3530.0
2023-05-05 11:50:00,294.3,294.43,294.22,294.37,2816.0,279.6313,279.7548,279.5553,279.6978,2816.0
2023-05-05 12:00:00,294.39,294.73,294.29,294.64,2408.0,279.7168,280.0399,279.6218,279.9543,2408.0
2023-05-05 12:10:00,294.75,294.75,294.46,294.6,2091.0,280.0589,280.0589,279.7833,279.9163,2091.0
2023-05-05 12:20:00,294.65,295.19,294.65,294.95,8663.0,279.9638,280.4769,279.9638,280.2489,8663.0
2023-05-05 12:30:00,295.15,295.25,294.99,295.03,7992.0,280.4389,280.5339,280.2869,280.3249,7992.0
2023-05-05 12:40:00,295.13,295.23,294.84,294.84,1826.0,280.4199,280.5149,280.1444,280.1444,1826.0
2023-05-05 12:50:00,295.12,295.54,295.12,295.5,2005.0,280.4104,280.8095,280.4104,280.7715,2005.0
2023-05-05 13:00:00,295.43,295.84,295.4,295.77,3452.0,280.705,281.0945,280.6765,281.028,3452.0
2023-05-05 13:10:00,295.69,296.49,295.6,296.49,10708.0,280.952,281.7121,280.8665,281.7121,10708.0
2023-05-05 13:20:00,296.41,296.41,296.08,296.14,3758.0,281.6361,281.6361,281.3226,281.3796,3758.0
2023-05-05 13:30:00,296.18,296.39,295.97,296.21,5663.0,281.4176,281.6171,281.2181,281.4461,5663.0
2023-05-05 13:40:00,296.23,296.56,295.84,296.56,6488.0,281.4651,281.7787,281.0945,281.7787,6488.0
2023-05-05 13:50:00,296.6,296.77,296.47,296.77,4103.0,281.8167,281.9782,281.6931,281.9782,4103.0
2023-05-05 14:00:00,296.75,296.84,296.63,296.8,4760.0,281.9592,282.0447,281.8452,282.0067,4760.0
2023-05-05 14:10:00,296.95,297.05,296.8,296.91,3731.0,282.1492,282.2442,282.0067,282.1112,3731.0
2023-05-05 14:20:00,296.96,297.3,296.78,297.17,7045.0,282.1587,282.4818,281.9877,282.3582,7045.0
2023-05-05 14:30:00,297.24,297.88,297.23,297.71,6702.0,282.4248,283.0329,282.4153,282.8713,6702.0
2023-05-05 14:40:00,297.77,297.91,297.5,297.67,5688.0,282.9283,283.0614,282.6718,282.8333,5688.0
2023-05-05 14:50:00,297.76,297.82,297.3,297.3,7303.0,282.9188,282.9758,282.4818,282.4818,7303.0
2023-05-05 15:00:00,297.37,297.37,296.91,297.0,4803.0,282.5483,282.5483,282.1112,282.1967,4803.0
2023-05-05 15:10:00,296.91,297.05,296.59,296.66,7368.0,282.1112,282.2442,281.8072,281.8737,7368.0
2023-05-05 15:20:00,296.74,297.01,296.62,296.77,5022.0,281.9497,282.2062,281.8357,281.9782,5022.0
2023-05-05 15:30:00,296.8,296.96,296.24,296.61,25626.0,282.0067,282.1587,281.4746,281.8262,25626.0
2023-05-05 15:40:00,296.5,296.82,296.43,296.58,12038.0,281.7216,282.0257,281.6551,281.7977,12038.0
2023-05-05 15:50:00,296.58,296.72,296.15,296.69,56386.0,281.7977,281.9307,281.3891,281.9022,56386.0
2023-05-08 09:30:00,297.99,299.88,297.58,299.82,29601.0,283.1374,284.9332,282.7478,284.8762,29601.0
2023-05-08 09:40:00,299.62,299.7,298.09,298.2,23887.0,284.6861,284.7621,283.2324,283.3369,23887.0
2023-05-08 09:50:00,298.37,299.22,298.13,299.11,14941.0,283.4984,284.3061,283.2704,284.2016,14941.0
2023-05-08 10:00:00,299.04,299.04,296.5,296.5,10000.0,284.135,284.135,281.7216,281.7216,10000.0
2023-05-08 10:10:00,296.54,296.54,295.54,296.05,13236.0,281.7596,281.7596,280.8095,281.2941,13236.0
2023-05-08 10:20:00,295.98,296.37,295.62,296.25,6624.0,281.2276,281.5981,280.8855,281.4841,6624.0
2023-05-08 10:30:00,296.4,296.46,295.35,295.35,16554.0,281.6266,281.6836,280.629,280.629,16554.0
2023-05-08 10:40:00,295.37,295.7,295.13,295.18,17665.0,280.648,280.9615,280.4199,280.4674,17665.0
2023-05-08 10:50:00,295.26,296.42,295.25,295.98,9940.0,280.5434,281.6456,280.5339,281.2276,9940.0
2023-05-08 11:00:00,296.09,296.9,296.06,296.5,8461.0,281.3321,282.1017,281.3036,281.7216,8461.0
2023-05-08 11:10:00,296.46,296.55,296.15,296.36,5535.0,281.6836,281.7691,281.3891,281.5886,5535.0
2023-05-08 11:20:00,296.28,296.39,295.83,296.17,6295.0,281.5126,281.6171,281.085,281.4081,6295.0
2023-05-08 11:30:00,296.2,296.27,295.82,296.03,13749.0,281.4366,281.5031,281.0755,281.2751,13749.0
2023-05-08 11:40:00,295.97,296.18,295.58,296.14,5787.0,281.2181,281.4176,280.8475,281.3796,5787.0
2023-05-08 11:50:00,296.13,296.65,296.1,296.42,7375.0,281.3701,281.8642,281.3416,281.6456,7375.0
2023-05-08 12:00:00,296.41,296.45,295.77,295.95,7209.0,281.6361,281.6741,281.028,281.1991,7209.0
2023-05-08 12:10:00,295.81,295.85,295.18,295.84,6804.0,281.066,281.104,280.4674,281.0945,6804.0
2023-05-08 12:20:00,295.84,295.87,295.51,295.68,6711.0,281.0945,281.123,280.781,280.9425,6711.0
2023-05-08 12:30:00,295.69,295.76,295.26,295.26,4910.0,280.952,281.0185,280.5434,280.5434,4910.0
2023-05-08 12:40:00,295.24,295.35,295.19,295.34,3844.0,280.5244,280.629,280.4769,280.6195,3844.0
2023-05-08 12:50:00,295.34,295.61,295.1,295.47,10757.0,280.6195,280.876,280.3914,280.743,10757.0
2023-05-08 13:00:00,295.48,295.76,295.45,295.6,8015.0,280.7525,281.0185,280.724,280.8665,8015.0
2023-05-08 13:10:00,295.67,296.11,295.67,296.04,5768.0,280.933,281.3511,280.933,281.2846,5768.0
2023-05-08 13:20:00,296.05,296.17,295.94,296.13,4677.0,281.2941,281.4081,281.1896,281.3701,4677.0
2023-05-08 13:30:00,296.13,296.14,295.22,295.35,9048.0,281.3701,281.3796,280.5054,280.629,9048.0
2023-05-08 13:40:00,295.29,295.65,295.26,295.41,4201.0,280.572,280.914,280.5434,280.686,4201.0
2023-05-08 13:50:00,295.36,295.48,295.22,295.3,7305.0,280.6385,280.7525,280.5054,280.5815,7305.0
2023-05-08 14:00:00,295.36,295.66,294.33,294.92,7546.0,280.6385,280.9235,279.6598,280.2204,7546.0
2023-05-08 14:10:00,294.66,295.09,294.63,295.09,7091.0,279.9734,280.3819,279.9448,280.3819,7091.0
2023-05-08 14:20:00,295.2,295.44,295.09,295.09,6863.0,280.4864,280.7145,280.3819,280.3819,6863.0
2023-05-08 14:30:00,295.12,295.52,295.04,295.07,12867.0,280.4104,280.7905,280.3344,280.3629,12867.0
2023-05-08 14:40:00,294.92,295.1,294.85,295.09,5218.0,280.2204,280.3914,280.1539,280.3819,5218.0
2023-05-08 14:50:00,295.15,295.24,294.95,295.16,9257.0,280.4389,280.5244,280.2489,280.4484,9257.0
2023-05-08 15:00:00,295.22,295.25,294.96,295.2,8263.0,280.5054,280.5339,280.2584,280.4864,8263.0
2023-05-08 15:10:00,295.19,295.58,295.16,295.5,11970.0,280.4769,280.8475,280.4484,280.7715,11970.0
2023-05-08 15:20:00,295.49,295.52,294.87,295.09,9247.0,280.762,280.7905,280.1729,280.3819,9247.0
2023-05-08 15:30:00,295.15,295.69,295.1,295.42,24391.0,280.4389,280.952,280.3914,280.6955,24391.0
2023-05-08 15:40:00,295.44,295.57,295.13,295.34,25335.0,280.7145,280.838,280.4199,280.6195,25335.0
2023-05-08 15:50:00,295.34,295.6,295.03,295.58,63343.0,280.6195,280.8665,280.3249,280.8475,63343.0
2023-05-09 09:30:00,295.99,297.0,286.38,286.86,51212.0,281.2371,282.1967,272.106,272.5621,51212.0
2023-05-09 09:40:00,286.75,287.42,283.01,284.82,70535.0,272.4576,273.0942,268.904,270.6238,70535.0
2023-05-09 09:50:00,284.84,285.81,281.51,283.88,48995.0,270.6428,271.5645,267.4788,269.7307,48995.0
2023-05-09 10:00:00,283.82,284.46,280.24,281.26,40895.0,269.6736,270.2817,266.2721,267.2412,40895.0
2023-05-09 10:10:00,281.26,283.34,280.91,280.92,46325.0,267.2412,269.2176,266.9087,266.9182,46325.0
2023-05-09 10:20:00,280.99,280.99,279.3,279.98,38799.0,266.9847,266.9847,265.3789,266.025,38799.0
2023-05-09 10:30:00,279.99,280.6,279.36,280.5,26000.0,266.0345,266.6141,265.4359,266.5191,26000.0
2023-05-09 10:40:00,280.67,282.08,280.59,281.85,17578.0,266.6807,268.0204,266.6046,267.8018,17578.0
2023-05-09 10:50:00,281.9,281.98,280.35,280.47,22964.0,267.8493,267.9254,266.3766,266.4906,22964.0
2023-05-09 11:00:00,280.58,281.61,279.69,279.69,24537.0,266.5951,267.5738,265.7495,265.7495,24537.0
2023-05-09 11:10:00,279.64,280.85,278.73,280.76,26849.0,265.702,266.8517,264.8373,266.7662,26849.0
2023-05-09 11:20:00,280.75,280.93,279.55,279.87,25146.0,266.7567,266.9277,265.6165,265.9205,25146.0
2023-05-09 11:30:00,279.92,281.23,279.77,280.92,12638.0,265.968,267.2127,265.8255,266.9182,12638.0
2023-05-09 11:40:00,280.69,280.89,279.69,280.31,29567.0,266.6997,266.8897,265.7495,266.3386,29567.0
2023-05-09 11:50:00,280.6,280.85,279.54,279.96,17684.0,266.6141,266.8517,265.607,266.006,17684.0
2023-05-09 12:00:00,279.75,280.83,279.58,280.52,20625.0,265.8065,266.8327,265.645,266.5381,20625.0
2023-05-09 12:10:00,280.58,281.01,280.36,280.73,15413.0,266.5951,267.0037,266.3861,266.7377,15413.0
2023-05-09 12:20:00,280.75,281.09,280.47,280.6,12360.0,266.7567,267.0797,266.4906,266.6141,12360.0
2023-05-09 12:30:00,280.9,281.11,280.66,281.11,7386.0,266.8992,267.0987,266.6711,267.0987,7386.0
2023-05-09 12:40:00,281.07,281.83,281.07,281.83,8671.0,267.0607,267.7828,267.0607,267.7828,8671.0
2023-05-09 12:50:00,281.88,283.71,281.88,283.19,15783.0,267.8303,269.5691,267.8303,269.075,15783.0
2023-05-09 13:00:00,283.2,283.32,281.91,282.34,12539.0,269.0845,269.1986,267.8588,268.2674,12539.0
2023-05-09 13:10:00,282.36,282.71,281.97,282.49,7234.0,268.2864,268.619,267.9159,268.4099,7234.0
2023-05-09 13:20:00,282.49,282.49,281.67,281.67,5701.0,268.4099,268.4099,267.6308,267.6308,5701.0
2023-05-09 13:30:00,281.67,282.29,281.57,282.0,7789.0,267.6308,268.2199,267.5358,267.9444,7789.0
2023-05-09 13:40:00,282.16,283.8,282.16,283.68,10098.0,268.0964,269.6546,268.0964,269.5406,10098.0
2023-05-09 13:50:00,283.72,285.22,283.69,285.22,14901.0,269.5786,271.0039,269.5501,271.0039,14901.0
2023-05-09 14:00:00,285.24,286.04,284.92,286.04,21843.0,271.0229,271.783,270.7188,271.783,21843.0
2023-05-09 14:10:00,285.88,285.88,284.1,284.27,13193.0,271.631,271.631,269.9397,270.1012,13193.0
2023-05-09 14:20:00,284.28,284.51,283.84,284.19,15247.0,270.1107,270.3293,269.6926,270.0252,15247.0
2023-05-09 14:30:00,284.17,284.36,283.75,283.85,8736.0,270.0062,270.1867,269.6071,269.7022,8736.0
2023-05-09 14:40:00,283.75,283.93,283.53,283.68,8100.0,269.6071,269.7782,269.3981,269.5406,8100.0
2023-05-09 14:50:00,283.78,283.78,282.98,282.98,6802.0,269.6356,269.6356,268.8755,268.8755,6802.0
2023-05-09 15:00:00,283.07,283.62,283.07,283.62,8794.0,268.961,269.4836,268.961,269.4836,8794.0
2023-05-09 15:10:00,283.68,283.92,282.61,282.61,15371.0,269.5406,269.7687,268.524,268.524,15371.0
2023-05-09 15:20:00,282.55,282.61,281.74,281.95,20731.0,268.4669,268.524,267.6973,267.8969,20731.0
2023-05-09 15:30:00,281.85,281.87,281.19,281.22,29635.0,267.8018,267.8208,267.1747,267.2032,29635.0
2023-05-09 15:40:00,281.25,281.72,280.49,280.5,42295.0,267.2317,267.6783,266.5096,266.5191,42295.0
2023-05-09 15:50:00,280.49,280.63,279.85,279.87,107578.0,266.5096,266.6426,265.9015,265.9205,107578.0
2023-05-10 09:30:00,281.08,284.08,281.08,282.4,23003.0,267.0702,269.9207,267.0702,268.3244,23003.0
2023-05-10 09:40:00,282.43,284.64,282.37,283.44,16538.0,268.3529,270.4528,268.2959,269.3126,16538.0
2023-05-10 09:50:00,283.73,285.52,283.66,284.96,10792.0,269.5881,271.2889,269.5216,270.7568,10792.0
2023-05-10 10:00:00,285.0,285.07,283.0,283.02,7037.0,270.7948,270.8613,268.8945,268.9135,7037.0
2023-05-10 10:10:00,283.03,285.48,283.03,285.01,34056.0,268.923,271.2509,268.923,270.8043,34056.0
2023-05-10 10:20:00,285.16,285.43,284.35,284.35,16286.0,270.9469,271.2034,270.1772,270.1772,16286.0
2023-05-10 10:30:00,284.1,284.48,282.88,282.89,10377.0,269.9397,270.3007,268.7805,268.79,10377.0
2023-05-10 10:40:00,282.81,282.88,281.01,281.38,8710.0,268.714,268.7805,267.0037,267.3553,8710.0
2023-05-10 10:50:00,281.31,282.16,281.18,282.16,7518.0,267.2888,268.0964,267.1652,268.0964,7518.0
2023-05-10 11:00:00,282.16,282.33,281.2,281.38,10486.0,268.0964,268.2579,267.1842,267.3553,10486.0
2023-05-10 11:10:00,281.47,281.54,281.0,281.29,18692.0,267.4408,267.5073,266.9942,267.2697,18692.0
2023-05-10 11:20:00,281.17,281.18,279.67,279.86,10659.0,267.1557,267.1652,265.7305,265.911,10659.0
2023-05-10 11:30:00,279.8,281.51,279.68,281.05,18535.0,265.854,267.4788,265.74,267.0417,18535.0
2023-05-10 11:40:00,281.03,281.14,280.42,280.62,15647.0,267.0227,267.1272,266.4431,266.6331,15647.0
2023-05-10 11:50:00,280.66,281.2,280.36,280.37,9810.0,266.6711,267.1842,266.3861,266.3956,9810.0
2023-05-10 12:00:00,280.47,280.56,279.27,279.85,11235.0,266.4906,266.5761,265.3504,265.9015,11235.0
2023-05-10 12:10:00,279.92,280.79,279.92,280.79,10745.0,265.968,266.7947,265.968,266.7947,10745.0
2023-05-10 12:20:00,280.94,281.26,280.61,280.86,5545.0,266.9372,267.2412,266.6236,266.8612,5545.0
2023-05-10 12:30:00,280.78,280.79,280.43,280.71,13052.0,266.7852,266.7947,266.4526,266.7187,13052.0
2023-05-10 12:40:00,280.8,280.81,280.14,280.36,9544.0,266.8042,266.8137,266.1771,266.3861,9544.0
2023-05-10 12:50:00,280.43,280.58,280.16,280.28,4221.0,266.4526,266.5951,266.1961,266.3101,4221.0
2023-05-10 13:00:00,280.26,280.38,279.99,280.11,7863.0,266.2911,266.4051,266.0345,266.1486,7863.0
2023-05-10 13:10:00,280.22,280.27,279.82,280.0,6212.0,266.2531,266.3006,265.873,266.044,6212.0
2023-05-10 13:20:00,279.85,279.85,278.92,279.56,6645.0,265.9015,265.9015,265.0179,265.626,6645.0
2023-05-10 13:30:00,279.46,279.64,278.8,278.8,11456.0,265.531,265.702,264.9039,264.9039,11456.0
2023-05-10 13:40:00,278.89,279.3,278.62,279.1,19980.0,264.9894,265.3789,264.7328,265.1889,19980.0
2023-05-10 13:50:00,279.22,279.5,279.16,279.48,5442.0,265.3029,265.569,265.2459,265.55,5442.0
2023-05-10 14:00:00,279.48,279.96,279.47,279.85,12879.0,265.55,266.006,265.5405,265.9015,12879.0
2023-05-10 14:10:00,279.86,279.94,279.63,279.67,6561.0,265.911,265.987,265.6925,265.7305,6561.0
2023-05-10 14:20:00,279.54,279.54,278.75,279.13,12362.0,265.607,265.607,264.8563,265.2174,12362.0
2023-05-10 14:30:00,279.13,279.82,279.13,279.82,7198.0,265.2174,265.873,265.2174,265.873,7198.0
2023-05-10 14:40:00,279.92,280.4,279.89,280.28,11471.0,265.968,266.4241,265.9395,266.3101,11471.0
2023-05-10 14:50:00,280.31,280.48,280.15,280.29,14973.0,266.3386,266.5001,266.1866,266.3196,14973.0
2023-05-10 15:00:00,280.29,280.33,279.89,280.14,8527.0,266.3196,266.3576,265.9395,266.1771,8527.0
2023-05-10 15:10:00,280.19,280.36,279.88,280.3,12063.0,266.2246,266.3861,265.93,266.3291,12063.0
2023-05-10 15:20:00,280.4,280.91,280.39,280.71,12069.0,266.4241,266.9087,266.4146,266.7187,12069.0
2023-05-10 15:30:00,280.64,281.2,280.61,280.99,26096.0,266.6521,267.1842,266.6236,266.9847,26096.0
2023-05-10 15:40:00,281.04,281.44,281.0,281.26,25122.0,267.0322,267.4123,266.9942,267.2412,25122.0
2023-05-10 15:50:00,281.24,281.24,280.35,280.95,96999.0,267.2222,267.2222,266.3766,266.9467,96999.0
2023-05-11 09:30:00,278.39,278.62,276.76,277.0,28981.0,264.5143,264.7328,262.9655,263.1936,28981.0
2023-05-11 09:40:00,277.12,278.59,276.28,276.63,38115.0,263.3076,264.7043,262.5095,262.842,38115.0
2023-05-11 09:50:00,276.65,276.74,275.84,275.88,6948.0,262.861,262.9465,262.0914,262.1294,6948.0
2023-05-11 10:00:00,275.88,276.09,275.3,275.43,8879.0,262.1294,262.3289,261.5783,261.7018,8879.0
2023-05-11 10:10:00,275.56,276.21,275.47,275.85,10753.0,261.8253,262.4429,261.7398,262.1009,10753.0
2023-05-11 10:20:00,275.83,276.35,275.69,276.35,24541.0,262.0819,262.576,261.9489,262.576,24541.0
2023-05-11 10:30:00,276.3,276.57,275.87,275.88,10703.0,262.5285,262.785,262.1199,262.1294,10703.0
2023-05-11 10:40:00,275.86,275.89,275.33,275.58,10075.0,262.1104,262.1389,261.6068,261.8443,10075.0
2023-05-11 10:50:00,275.56,275.57,274.37,275.4,60277.0,261.8253,261.8348,260.6947,261.6733,60277.0
2023-05-11 11:00:00,275.51,277.0,275.51,276.33,40570.0,261.7778,263.1936,261.7778,262.557,40570.0
2023-05-11 11:10:00,276.25,276.42,275.5,275.51,17851.0,262.481,262.6425,261.7683,261.7778,17851.0
2023-05-11 11:20:00,275.42,275.76,274.84,274.87,16424.0,261.6923,262.0154,261.1412,261.1697,16424.0
2023-05-11 11:30:00,274.85,275.2,274.6,274.87,13819.0,261.1507,261.4833,260.9132,261.1697,13819.0
2023-05-11 11:40:00,274.88,275.9,274.67,275.76,13322.0,261.1792,262.1484,260.9797,262.0154,13322.0
2023-05-11 11:50:00,275.68,276.22,275.65,275.66,5206.0,261.9394,262.4525,261.9109,261.9204,5206.0
2023-05-11 12:00:00,275.77,276.48,275.34,276.48,4304.0,262.0249,262.6995,261.6163,262.6995,4304.0
2023-05-11 12:10:00,276.48,276.55,275.87,276.0,10025.0,262.6995,262.766,262.1199,262.2434,10025.0
2023-05-11 12:20:00,276.11,276.28,275.6,275.94,5577.0,262.3479,262.5095,261.8634,262.1864,5577.0
2023-05-11 12:30:00,276.05,276.66,276.04,276.31,15417.0,262.2909,262.8705,262.2814,262.538,15417.0
2023-05-11 12:40:00,276.19,276.83,276.17,276.56,4034.0,262.4239,263.032,262.4049,262.7755,4034.0
2023-05-11 12:50:00,276.57,277.18,276.45,276.92,4492.0,262.785,263.3646,262.671,263.1176,4492.0
2023-05-11 13:00:00,277.17,277.32,277.0,277.0,2600.0,263.3551,263.4976,263.1936,263.1936,2600.0
2023-05-11 13:10:00,277.09,277.45,277.04,277.32,3040.0,263.2791,263.6211,263.2316,263.4976,3040.0
2023-05-11 13:20:00,277.38,277.38,276.44,276.5,4674.0,263.5546,263.5546,262.6615,262.7185,4674.0
2023-05-11 13:30:00,276.4,276.8,276.25,276.74,6172.0,262.6235,263.0035,262.481,262.9465,6172.0
2023-05-11 13:40:00,276.71,276.72,276.0,276.04,5965.0,262.918,262.9275,262.2434,262.2814,5965.0
2023-05-11 13:50:00,275.95,276.45,275.86,276.41,3712.0,262.1959,262.671,262.1104,262.633,3712.0
2023-05-11 14:00:00,276.52,276.52,276.17,276.24,15086.0,262.7375,262.7375,262.4049,262.4715,15086.0
2023-05-11 14:10:00,276.24,276.66,276.15,276.43,10456.0,262.4715,262.8705,262.3859,262.652,10456.0
2023-05-11 14:20:00,276.35,276.8,276.13,276.65,5926.0,262.576,263.0035,262.3669,262.861,5926.0
2023-05-11 14:30:00,276.63,277.25,276.59,277.25,5671.0,262.842,263.4311,262.804,263.4311,5671.0
2023-05-11 14:40:00,277.28,277.67,277.28,277.43,5437.0,263.4596,263.8302,263.4596,263.6021,5437.0
2023-05-11 14:50:00,277.49,277.49,277.05,277.21,10017.0,263.6592,263.6592,263.2411,263.3931,10017.0
2023-05-11 15:00:00,277.26,277.27,276.97,277.12,6568.0,263.4406,263.4501,263.1651,263.3076,6568.0
2023-05-11 15:10:00,277.07,277.28,276.87,276.9,4366.0,263.2601,263.4596,263.0701,263.0986,4366.0
2023-05-11 15:20:00,276.9,277.05,276.7,276.71,7659.0,263.0986,263.2411,262.9085,262.918,7659.0
2023-05-11 15:30:00,276.7,276.95,276.57,276.9,11482.0,262.9085,263.1461,262.785,263.0986,11482.0
2023-05-11 15:40:00,276.85,276.85,276.23,276.37,19654.0,263.051,263.051,262.462,262.595,19654.0
2023-05-11 15:50:00,276.37,276.8,276.09,276.56,65440.0,262.595,263.0035,262.3289,262.7755,65440.0
2023-05-12 09:30:00,277.61,278.79,277.09,278.52,19128.0,263.7732,264.8944,263.2791,264.6378,19128.0
2023-05-12 09:40:00,278.46,278.92,278.25,278.42,4042.0,264.5808,265.0179,264.3813,264.5428,4042.0
2023-05-12 09:50:00,278.42,279.16,278.33,278.38,4665.0,264.5428,265.2459,264.4573,264.5048,4665.0
2023-05-12 10:00:00,278.0,278.75,278.0,278.49,7428.0,264.1437,264.8563,264.1437,264.6093,7428.0
2023-05-12 10:10:00,278.55,278.59,277.41,277.71,6640.0,264.6663,264.7043,263.5831,263.8682,6640.0
2023-05-12 10:20:00,277.81,277.9,276.7,276.92,14363.0,263.9632,264.0487,262.9085,263.1176,14363.0
2023-05-12 10:30:00,276.79,277.84,276.64,276.85,21663.0,262.994,263.9917,262.8515,263.051,21663.0
2023-05-12 10:40:00,276.73,277.19,276.46,276.71,8038.0,262.937,263.3741,262.6805,262.918,8038.0
2023-05-12 10:50:00,276.7,276.76,276.27,276.51,5965.0,262.9085,262.9655,262.5,262.728,5965.0
2023-05-12 11:00:00,276.59,276.69,276.31,276.45,4819.0,262.804,262.899,262.538,262.671,4819.0
2023-05-12 11:10:00,276.47,276.64,276.13,276.38,8127.0,262.69,262.8515,262.3669,262.6045,8127.0
2023-05-12 11:20:00,276.38,276.38,275.9,276.07,7520.0,262.6045,262.6045,262.1484,262.3099,7520.0
2023-05-12 11:30:00,276.0,276.63,275.95,276.23,6487.0,262.2434,262.842,262.1959,262.462,6487.0
2023-05-12 11:40:00,276.29,277.04,276.27,277.04,4117.0,262.519,263.2316,262.5,263.2316,4117.0
2023-05-12 11:50:00,277.0,277.02,276.69,276.78,3120.0,263.1936,263.2126,262.899,262.9845,3120.0
2023-05-12 12:00:00,276.86,276.95,276.43,276.44,5434.0,263.0606,263.1461,262.652,262.6615,5434.0
2023-05-12 12:10:00,276.34,276.37,276.1,276.37,3850.0,262.5665,262.595,262.3384,262.595,3850.0
2023-05-12 12:20:00,276.33,276.33,275.64,276.28,5868.0,262.557,262.557,261.9014,262.5095,5868.0
2023-05-12 12:30:00,276.2,276.68,276.17,276.64,2810.0,262.4334,262.8895,262.4049,262.8515,2810.0
2023-05-12 12:40:00,276.51,276.52,275.7,275.89,10750.0,262.728,262.7375,261.9584,262.1389,10750.0
2023-05-12 12:50:00,275.98,276.2,275.81,275.88,4553.0,262.2244,262.4334,262.0629,262.1294,4553.0
2023-05-12 13:00:00,275.87,275.99,275.44,275.9,4769.0,262.1199,262.2339,261.7113,262.1484,4769.0
2023-05-12 13:10:00,275.9,276.25,275.84,276.01,4282.0,262.1484,262.481,262.0914,262.2529,4282.0
2023-05-12 13:20:00,276.03,276.27,275.78,276.03,4617.0,262.2719,262.5,262.0344,262.2719,4617.0
2023-05-12 13:30:00,275.98,276.08,275.65,275.76,10268.0,262.2244,262.3194,261.9109,262.0154,10268.0
2023-05-12 13:40:00,275.88,275.97,275.46,275.8,5200.0,262.1294,262.2149,261.7303,262.0534,5200.0
2023-05-12 13:50:00,275.84,275.84,275.39,275.39,3665.0,262.0914,262.0914,261.6638,261.6638,3665.0
2023-05-12 14:00:00,275.39,275.66,275.22,275.6,5296.0,261.6638,261.9204,261.5023,261.8634,5296.0
2023-05-12 14:10:00,275.5,275.76,275.25,275.28,3723.0,261.7683,262.0154,261.5308,261.5593,3723.0
2023-05-12 14:20:00,275.24,275.62,275.11,275.45,5443.0,261.5213,261.8824,261.3978,261.7208,5443.0
2023-05-12 14:30:00,275.42,275.62,275.34,275.35,6049.0,261.6923,261.8824,261.6163,261.6258,6049.0
2023-05-12 14:40:00,275.42,275.69,275.19,275.49,5728.0,261.6923,261.9489,261.4738,261.7588,5728.0
2023-05-12 14:50:00,275.5,275.96,275.49,275.9,4651.0,261.7683,262.2054,261.7588,262.1484,4651.0
2023-05-12 15:00:00,275.91,276.05,275.72,276.05,7015.0,262.1579,262.2909,261.9774,262.2909,7015.0
2023-05-12 15:10:00,276.17,276.54,276.1,276.54,4822.0,262.4049,262.7565,262.3384,262.7565,4822.0
2023-05-12 15:20:00,276.62,276.72,276.43,276.61,8515.0,262.8325,262.9275,262.652,262.823,8515.0
2023-05-12 15:30:00,276.63,277.05,276.62,276.83,14119.0,262.842,263.2411,262.8325,263.032,14119.0
2023-05-12 15:40:00,276.82,277.38,276.82,277.35,16676.0,263.0225,263.5546,263.0225,263.5261,16676.0
2023-05-12 15:50:00,277.38,278.34,277.3,277.98,69447.0,263.5546,264.4668,263.4786,264.1247,69447.0
2023-05-15 09:30:00,278.61,279.35,277.44,277.95,21787.0,264.7233,265.4264,263.6116,264.0962,21787.0
2023-05-15 09:40:00,278.02,278.15,276.75,276.97,12728.0,264.1627,264.2863,262.956,263.1651,12728.0
2023-05-15 09:50:00,277.06,277.37,276.69,276.91,20490.0,263.2506,263.5451,262.899,263.1081,20490.0
2023-05-15 10:00:00,277.03,277.26,276.59,276.81,10663.0,263.2221,263.4406,262.804,263.013,10663.0
2023-05-15 10:10:00,276.75,276.82,276.38,276.73,5590.0,262.956,263.0225,262.6045,262.937,5590.0
2023-05-15 10:20:00,276.82,277.62,276.78,277.27,6019.0,263.0225,263.7827,262.9845,263.4501,6019.0
2023-05-15 10:30:00,277.23,277.4,276.86,276.91,4044.0,263.4121,263.5736,263.0606,263.1081,4044.0
2023-05-15 10:40:00,277.0,277.39,276.96,277.12,6920.0,263.1936,263.5641,263.1556,263.3076,6920.0
2023-05-15 10:50:00,277.13,277.27,276.84,277.1,5979.0,263.3171,263.4501,263.0415,263.2886,5979.0
2023-05-15 11:00:00,277.07,277.21,277.02,277.14,4164.0,263.2601,263.3931,263.2126,263.3266,4164.0
2023-05-15 11:10:00,277.11,277.98,277.11,277.95,4998.0,263.2981,264.1247,263.2981,264.0962,4998.0
2023-05-15 11:20:00,277.82,278.01,277.58,277.92,10771.0,263.9727,264.1532,263.7447,264.0677,10771.0
2023-05-15 11:30:00,277.86,278.32,277.78,278.13,8452.0,264.0107,264.4478,263.9347,264.2673,8452.0
2023-05-15 11:40:00,278.19,278.64,277.95,278.56,8293.0,264.3243,264.7518,264.0962,264.6758,8293.0
2023-05-15 11:50:00,278.59,278.6,278.3,278.31,5032.0,264.7043,264.7138,264.4288,264.4383,5032.0
2023-05-15 12:00:00,278.4,278.44,277.86,277.98,11345.0,264.5238,264.5618,264.0107,264.1247,11345.0
2023-05-15 12:10:00,277.98,278.16,277.93,278.05,3301.0,264.1247,264.2958,264.0772,264.1912,3301.0
2023-05-15 12:20:00,277.99,278.33,277.99,278.0,5725.0,264.1342,264.4573,264.1342,264.1437,5725.0
2023-05-15 12:30:00,278.01,278.38,277.99,278.3,2963.0,264.1532,264.5048,264.1342,264.4288,2963.0
2023-05-15 12:40:00,278.37,278.9,278.37,278.64,3058.0,264.4953,264.9989,264.4953,264.7518,3058.0
2023-05-15 12:50:00,278.56,279.35,278.48,279.24,3670.0,264.6758,265.4264,264.5998,265.3219,3670.0
2023-05-15 13:00:00,279.32,279.33,279.04,279.13,1715.0,265.3979,265.4074,265.1319,265.2174,1715.0
2023-05-15 13:10:00,279.01,279.19,278.97,279.13,4370.0,265.1034,265.2744,265.0654,265.2174,4370.0
2023-05-15 13:20:00,279.13,279.13,278.42,278.44,3860.0,265.2174,265.2174,264.5428,264.5618,3860.0
2023-05-15 13:30:00,278.31,278.52,278.24,278.31,3688.0,264.4383,264.6378,264.3718,264.4383,3688.0
2023-05-15 13:40:00,278.25,278.32,277.98,278.17,4374.0,264.3813,264.4478,264.1247,264.3053,4374.0
2023-05-15 13:50:00,278.04,278.42,278.04,278.42,4107.0,264.1817,264.5428,264.1817,264.5428,4107.0
2023-05-15 14:00:00,278.64,278.95,278.59,278.92,3468.0,264.7518,265.0464,264.7043,265.0179,3468.0
2023-05-15 14:10:00,278.83,278.88,278.44,278.44,9826.0,264.9324,264.9799,264.5618,264.5618,9826.0
2023-05-15 14:20:00,278.53,278.55,278.08,278.18,11035.0,264.6473,264.6663,264.2197,264.3148,11035.0
2023-05-15 14:30:00,278.18,278.61,278.18,278.61,2201.0,264.3148,264.7233,264.3148,264.7233,2201.0
2023-05-15 14:40:00,278.62,278.92,278.62,278.87,3156.0,264.7328,265.0179,264.7328,264.9704,3156.0
2023-05-15 14:50:00,278.77,278.77,278.46,278.58,17359.0,264.8754,264.8754,264.5808,264.6948,17359.0
2023-05-15 15:00:00,278.5,278.86,278.41,278.84,3785.0,264.6188,264.9609,264.5333,264.9419,3785.0
2023-05-15 15:10:00,278.84,279.03,278.74,278.84,3039.0,264.9419,265.1224,264.8468,264.9419,3039.0
2023-05-15 15:20:00,278.86,278.96,278.69,278.96,13762.0,264.9609,265.0559,264.7993,265.0559,13762.0
2023-05-15 15:30:00,278.93,279.75,278.91,279.75,8283.0,265.0274,265.8065,265.0084,265.8065,8283.0
2023-05-15 15:40:00,279.79,279.83,279.26,279.67,14842.0,265.8445,265.8825,265.3409,265.7305,14842.0
2023-05-15 15:50:00,279.73,279.84,279.07,279.37,52542.0,265.7875,265.892,265.1604,265.4454,52542.0
2023-05-16 09:30:00,277.93,279.38,276.38,276.38,24381.0,264.0772,265.4549,262.6045,262.6045,24381.0
2023-05-16 09:40:00,276.37,277.65,275.84,277.18,11774.0,262.595,263.8112,262.0914,263.3646,11774.0
2023-05-16 09:50:00,276.97,276.97,275.56,275.78,16372.0,263.1651,263.1651,261.8253,262.0344,16372.0
2023-05-16 10:00:00,275.78,276.68,275.65,275.71,6414.0,262.0344,262.8895,261.9109,261.9679,6414.0
2023-05-16 10:10:00,275.61,275.61,274.22,274.3,9814.0,261.8729,261.8729,260.5521,260.6281,9814.0
2023-05-16 10:20:00,274.12,275.06,273.62,274.98,7673.0,260.4571,261.3503,259.982,261.2743,7673.0
2023-05-16 10:30:00,274.98,275.05,273.88,274.1,6259.0,261.2743,261.3408,260.2291,260.4381,6259.0
2023-05-16 10:40:00,274.13,274.18,273.79,274.02,8757.0,260.4666,260.5141,260.1436,260.3621,8757.0
2023-05-16 10:50:00,273.97,273.99,273.14,273.5,6377.0,260.3146,260.3336,259.526,259.868,6377.0
2023-05-16 11:00:00,273.37,273.82,273.22,273.78,9007.0,259.7445,260.1721,259.602,260.1341,9007.0
2023-05-16 11:10:00,273.78,274.65,273.78,274.59,9963.0,260.1341,260.9607,260.1341,260.9037,9963.0
2023-05-16 11:20:00,274.8,274.83,274.47,274.82,3519.0,261.1032,261.1317,260.7897,261.1222,3519.0
2023-05-16 11:30:00,274.79,274.83,274.25,274.42,7096.0,261.0937,261.1317,260.5806,260.7422,7096.0
2023-05-16 11:40:00,274.46,275.33,274.46,275.12,5918.0,260.7802,261.6068,260.7802,261.4073,5918.0
2023-05-16 11:50:00,275.33,275.72,275.26,275.58,5173.0,261.6068,261.9774,261.5403,261.8443,5173.0
2023-05-16 12:00:00,275.73,275.73,275.22,275.37,2207.0,261.9869,261.9869,261.5023,261.6448,2207.0
2023-05-16 12:10:00,275.35,275.39,275.07,275.13,4579.0,261.6258,261.6638,261.3598,261.4168,4579.0
2023-05-16 12:20:00,275.18,275.64,275.12,275.46,3747.0,261.4643,261.9014,261.4073,261.7303,3747.0
2023-05-16 12:30:00,275.79,275.94,275.53,275.94,4754.0,262.0439,262.1864,261.7968,262.1864,4754.0
2023-05-16 12:40:00,276.05,276.15,275.56,275.56,3975.0,262.2909,262.3859,261.8253,261.8253,3975.0
2023-05-16 12:50:00,275.71,276.14,275.65,275.92,5339.0,261.9679,262.3764,261.9109,262.1674,5339.0
2023-05-16 13:00:00,275.85,276.17,275.32,276.05,7344.0,262.1009,262.4049,261.5973,262.2909,7344.0
2023-05-16 13:10:00,275.99,276.33,275.99,276.15,4509.0,262.2339,262.557,262.2339,262.3859,4509.0
2023-05-16 13:20:00,276.16,276.16,275.86,275.88,3813.0,262.3954,262.3954,262.1104,262.1294,3813.0
2023-05-16 13:30:00,275.91,275.92,275.6,275.6,4163.0,262.1579,262.1674,261.8634,261.8634,4163.0
2023-05-16 13:40:00,275.44,275.49,275.07,275.25,8131.0,261.7113,261.7588,261.3598,261.5308,8131.0
2023-05-16 13:50:00,275.38,275.71,275.26,275.53,3371.0,261.6543,261.9679,261.5403,261.7968,3371.0
2023-05-16 14:00:00,275.6,275.6,275.03,275.19,3600.0,261.8634,261.8634,261.3218,261.4738,3600.0
2023-05-16 14:10:00,275.31,275.67,275.21,275.67,3271.0,261.5878,261.9299,261.4928,261.9299,3271.0
2023-05-16 14:20:00,275.74,275.8,275.33,275.69,4264.0,261.9964,262.0534,261.6068,261.9489,4264.0
2023-05-16 14:30:00,275.7,276.22,275.65,276.22,5341.0,261.9584,262.4525,261.9109,262.4525,5341.0
2023-05-16 14:40:00,276.47,276.51,276.17,276.35,4555.0,262.69,262.728,262.4049,262.576,4555.0
2023-05-16 14:50:00,276.47,276.7,276.36,276.53,5383.0,262.69,262.9085,262.5855,262.747,5383.0
2023-05-16 15:00:00,276.53,276.69,276.35,276.35,3442.0,262.747,262.899,262.576,262.576,3442.0
2023-05-16 15:10:00,276.27,276.49,276.18,276.23,9156.0,262.5,262.709,262.4144,262.462,9156.0
2023-05-16 15:20:00,276.23,276.23,275.96,276.15,5743.0,262.462,262.462,262.2054,262.3859,5743.0
2023-05-16 15:30:00,276.15,276.45,276.06,276.38,11912.0,262.3859,262.671,262.3004,262.6045,11912.0
2023-05-16 15:40:00,276.43,276.43,275.99,275.99,17054.0,262.652,262.652,262.2339,262.2339,17054.0
2023-05-16 15:50:00,275.92,275.92,275.29,275.66,34602.0,262.1674,262.1674,261.5688,261.9204,34602.0
2023-05-17 09:30:00,276.07,277.11,275.5,277.11,21942.0,262.3099,263.2981,261.7683,263.2981,21942.0
2023-05-17 09:40:00,276.83,276.95,276.62,276.76,6998.0,263.032,263.1461,262.8325,262.9655,6998.0
2023-05-17 09:50:00,276.75,276.88,276.29,276.86,5130.0,262.956,263.0796,262.519,263.0606,5130.0
2023-05-17 10:00:00,276.74,277.1,276.4,276.54,9457.0,262.9465,263.2886,262.6235,262.7565,9457.0
2023-05-17 10:10:00,276.44,276.65,275.84,275.86,5291.0,262.6615,262.861,262.0914,262.1104,5291.0
2023-05-17 10:20:00,275.84,277.18,275.84,277.18,4465.0,262.0914,263.3646,262.0914,263.3646,4465.0
2023-05-17 10:30:00,277.14,277.45,276.84,277.19,3760.0,263.3266,263.6211,263.0415,263.3741,3760.0
2023-05-17 10:40:00,276.97,277.23,276.76,276.76,2152.0,263.1651,263.4121,262.9655,262.9655,2152.0
2023-05-17 10:50:00,276.71,276.86,276.39,276.39,3572.0,262.918,263.0606,262.614,262.614,3572.0
2023-05-17 11:00:00,276.42,277.03,276.39,276.39,5718.0,262.6425,263.2221,262.614,262.614,5718.0
2023-05-17 11:10:00,276.52,276.9,276.18,276.49,4911.0,262.7375,263.0986,262.4144,262.709,4911.0
2023-05-17 11:20:00,276.47,276.53,275.83,276.42,4932.0,262.69,262.747,262.0819,262.6425,4932.0
2023-05-17 11:30:00,276.67,276.82,276.3,276.46,4644.0,262.88,263.0225,262.5285,262.6805,4644.0
2023-05-17 11:40:00,276.41,276.8,276.24,276.24,6670.0,262.633,263.0035,262.4715,262.4715,6670.0
2023-05-17 11:50:00,276.21,276.59,276.21,276.5,4164.0,262.4429,262.804,262.4429,262.7185,4164.0
2023-05-17 12:00:00,276.62,276.76,276.35,276.46,2031.0,262.8325,262.9655,262.576,262.6805,2031.0
2023-05-17 12:10:00,276.59,276.59,276.0,276.25,3833.0,262.804,262.804,262.2434,262.481,3833.0
2023-05-17 12:20:00,276.32,276.33,276.04,276.14,2398.0,262.5475,262.557,262.2814,262.3764,2398.0
2023-05-17 12:30:00,276.14,276.52,275.9,276.52,4213.0,262.3764,262.7375,262.1484,262.7375,4213.0
2023-05-17 12:40:00,276.62,276.62,276.37,276.53,5699.0,262.8325,262.8325,262.595,262.747,5699.0
2023-05-17 12:50:00,276.5,276.61,276.21,276.57,10816.0,262.7185,262.823,262.4429,262.785,10816.0
2023-05-17 13:00:00,276.57,276.88,276.57,276.59,7368.0,262.785,263.0796,262.785,262.804,7368.0
2023-05-17 13:10:00,276.51,276.79,276.5,276.56,3026.0,262.728,262.994,262.7185,262.7755,3026.0
2023-05-17 13:20:00,276.63,276.98,276.63,276.77,5473.0,262.842,263.1746,262.842,262.975,5473.0
2023-05-17 13:30:00,276.85,277.17,276.84,276.85,5103.0,263.051,263.3551,263.0415,263.051,5103.0
2023-05-17 13:40:00,276.93,277.18,276.89,277.0,5200.0,263.1271,263.3646,263.0891,263.1936,5200.0
2023-05-17 13:50:00,276.99,277.09,276.81,277.02,7654.0,263.1841,263.2791,263.013,263.2126,7654.0
2023-05-17 14:00:00,277.01,277.05,276.35,276.35,9002.0,263.2031,263.2411,262.576,262.576,9002.0
2023-05-17 14:10:00,276.31,276.75,276.31,276.66,8155.0,262.538,262.956,262.538,262.8705,8155.0
2023-05-17 14:20:00,276.68,276.68,276.34,276.34,3220.0,262.8895,262.8895,262.5665,262.5665,3220.0
2023-05-17 14:30:00,276.13,276.27,275.99,276.21,4596.0,262.3669,262.5,262.2339,262.4429,4596.0
2023-05-17 14:40:00,276.31,276.4,276.21,276.23,2929.0,262.538,262.6235,262.4429,262.462,2929.0
2023-05-17 14:50:00,276.36,276.52,276.05,276.44,8275.0,262.5855,262.7375,262.2909,262.6615,8275.0
2023-05-17 15:00:00,276.41,276.81,276.39,276.65,14125.0,262.633,263.013,262.614,262.861,14125.0
2023-05-17 15:10:00,276.65,276.73,276.38,276.41,7176.0,262.861,262.937,262.6045,262.633,7176.0
2023-05-17 15:20:00,276.53,276.6,275.39,275.39,6988.0,262.747,262.8135,261.6638,261.6638,6988.0
2023-05-17 15:30:00,275.51,275.68,275.06,275.27,14122.0,261.7778,261.9394,261.3503,261.5498,14122.0
2023-05-17 15:40:00,275.25,276.02,275.24,275.99,13387.0,261.5308,262.2624,261.5213,262.2339,13387.0
2023-05-17 15:50:00,276.04,276.62,275.91,276.32,41983.0,262.2814,262.8325,262.1579,262.5475,41983.0
2023-05-18 09:30:00,275.69,275.69,273.79,273.97,14533.0,261.9489,261.9489,260.1436,260.3146,14533.0
2023-05-18 09:40:00,273.74,273.74,272.6,273.49,6289.0,260.0961,260.0961,259.0129,259.8585,6289.0
2023-05-18 09:50:00,273.19,273.99,273.19,273.69,3000.0,259.5735,260.3336,259.5735,260.0486,3000.0
2023-05-18 10:00:00,273.23,273.74,273.14,273.74,3126.0,259.6115,260.0961,259.526,260.0961,3126.0
2023-05-18 10:10:00,273.69,274.75,273.55,274.74,4627.0,260.0486,261.0557,259.9155,261.0462,4627.0
2023-05-18 10:20:00,274.68,274.78,274.27,274.37,7924.0,260.9892,261.0842,260.5996,260.6947,7924.0
2023-05-18 10:30:00,274.62,275.47,274.62,275.28,5796.0,260.9322,261.7398,260.9322,261.5593,5796.0
2023-05-18 10:40:00,275.31,275.4,274.84,275.03,3649.0,261.5878,261.6733,261.1412,261.3218,3649.0
2023-05-18 10:50:00,275.06,275.58,275.06,275.57,4824.0,261.3503,261.8443,261.3503,261.8348,4824.0
2023-05-18 11:00:00,275.72,276.14,275.43,275.61,5863.0,261.9774,262.3764,261.7018,261.8729,5863.0
2023-05-18 11:10:00,275.42,275.47,275.18,275.29,4235.0,261.6923,261.7398,261.4643,261.5688,4235.0
2023-05-18 11:20:00,275.19,275.32,274.91,275.04,5525.0,261.4738,261.5973,261.2077,261.3313,5525.0
2023-05-18 11:30:00,275.1,275.17,274.81,274.87,5803.0,261.3883,261.4548,261.1127,261.1697,5803.0
2023-05-18 11:40:00,274.85,275.45,274.55,275.29,5668.0,261.1507,261.7208,260.8657,261.5688,5668.0
2023-05-18 11:50:00,275.4,275.4,274.19,274.2,9066.0,261.6733,261.6733,260.5236,260.5331,9066.0
2023-05-18 12:00:00,274.2,274.55,273.8,274.0,14248.0,260.5331,260.8657,260.1531,260.3431,14248.0
2023-05-18 12:10:00,273.9,274.22,273.26,273.94,12670.0,260.2481,260.5521,259.64,260.2861,12670.0
2023-05-18 12:20:00,273.87,274.13,273.28,273.63,6245.0,260.2196,260.4666,259.659,259.9915,6245.0
2023-05-18 12:30:00,273.73,273.73,272.41,272.41,10287.0,260.0866,260.0866,258.8324,258.8324,10287.0
2023-05-18 12:40:00,272.38,272.89,272.28,272.38,11908.0,258.8038,259.2884,258.7088,258.8038,11908.0
2023-05-18 12:50:00,272.27,272.47,271.4,271.51,23139.0,258.6993,258.8894,257.8727,257.9772,23139.0
2023-05-18 13:00:00,271.5,271.52,270.73,271.29,32330.0,257.9677,257.9867,257.2361,257.7682,32330.0
2023-05-18 13:10:00,271.3,272.09,271.28,272.08,4748.0,257.7777,258.5283,257.7587,258.5188,4748.0
2023-05-18 13:20:00,272.13,272.28,271.87,271.87,7280.0,258.5663,258.7088,258.3193,258.3193,7280.0
2023-05-18 13:30:00,271.72,271.97,271.55,271.88,4738.0,258.1767,258.4143,258.0152,258.3288,4738.0
2023-05-18 13:40:00,271.88,272.01,271.59,271.99,2968.0,258.3288,258.4523,258.0532,258.4333,2968.0
2023-05-18 13:50:00,271.92,272.68,271.9,272.62,6548.0,258.3668,259.0889,258.3478,259.0319,6548.0
2023-05-18 14:00:00,272.65,273.18,272.39,272.4,9056.0,259.0604,259.564,258.8133,258.8228,9056.0
2023-05-18 14:10:00,272.38,272.75,272.37,272.75,5937.0,258.8038,259.1554,258.7943,259.1554,5937.0
2023-05-18 14:20:00,272.74,273.05,272.44,272.86,6023.0,259.1459,259.4405,258.8609,259.2599,6023.0
2023-05-18 14:30:00,272.87,273.35,272.86,273.1,13547.0,259.2694,259.7255,259.2599,259.488,13547.0
2023-05-18 14:40:00,272.98,273.23,272.83,273.2,3105.0,259.3739,259.6115,259.2314,259.583,3105.0
2023-05-18 14:50:00,273.25,273.35,273.03,273.1,3160.0,259.6305,259.7255,259.4214,259.488,3160.0
2023-05-18 15:00:00,273.11,273.38,272.89,273.32,4502.0,259.4975,259.754,259.2884,259.697,4502.0
2023-05-18 15:10:00,273.34,273.68,273.24,273.68,3119.0,259.716,260.0391,259.621,260.0391,3119.0
2023-05-18 15:20:00,273.85,274.0,273.63,274.0,5257.0,260.2006,260.3431,259.9915,260.3431,5257.0
2023-05-18 15:30:00,274.02,274.31,273.91,274.3,7541.0,260.3621,260.6377,260.2576,260.6281,7541.0
2023-05-18 15:40:00,274.35,274.96,274.26,274.93,10006.0,260.6757,261.2553,260.5901,261.2267,10006.0
2023-05-18 15:50:00,275.0,275.74,274.99,275.46,47467.0,261.2933,261.9964,261.2838,261.7303,47467.0
2023-05-19 09:30:00,276.74,277.57,276.18,276.93,36849.0,262.9465,263.7352,262.4144,263.1271,36849.0
2023-05-19 09:40:00,277.13,279.6,276.77,279.6,15769.0,263.3171,265.664,262.975,265.664,15769.0
2023-05-19 09:50:00,279.48,280.38,279.41,280.31,6683.0,265.55,266.4051,265.4835,266.3386,6683.0
2023-05-19 10:00:00,280.26,280.27,278.71,279.14,9813.0,266.2911,266.3006,264.8183,265.2269,9813.0
2023-05-19 10:10:00,279.26,279.64,278.68,279.31,13417.0,265.3409,265.702,264.7898,265.3884,13417.0
2023-05-19 10:20:00,279.47,280.05,279.26,280.0,6618.0,265.5405,266.0916,265.3409,266.044,6618.0
2023-05-19 10:30:00,280.0,280.1,279.37,279.57,7832.0,266.044,266.1391,265.4454,265.6355,7832.0
2023-05-19 10:40:00,279.32,279.65,279.05,279.06,3079.0,265.3979,265.7115,265.1414,265.1509,3079.0
2023-05-19 10:50:00,279.04,279.63,278.94,279.01,4740.0,265.1319,265.6925,265.0369,265.1034,4740.0
2023-05-19 11:00:00,279.02,280.13,279.02,279.05,3959.0,265.1129,266.1676,265.1129,265.1414,3959.0
2023-05-19 11:10:00,279.11,279.3,278.34,278.88,10679.0,265.1984,265.3789,264.4668,264.9799,10679.0
2023-05-19 11:20:00,278.92,279.02,278.37,278.44,3050.0,265.0179,265.1129,264.4953,264.5618,3050.0
2023-05-19 11:30:00,278.3,278.41,277.27,277.27,3806.0,264.4288,264.5333,263.4501,263.4501,3806.0
2023-05-19 11:40:00,277.34,277.67,277.06,277.42,35625.0,263.5166,263.8302,263.2506,263.5926,35625.0
2023-05-19 11:50:00,277.44,278.9,277.38,278.34,19706.0,263.6116,264.9989,263.5546,264.4668,19706.0
2023-05-19 12:00:00,278.15,278.6,278.05,278.57,13893.0,264.2863,264.7138,264.1912,264.6853,13893.0
2023-05-19 12:10:00,278.49,278.7,278.34,278.53,5872.0,264.6093,264.8088,264.4668,264.6473,5872.0
2023-05-19 12:20:00,278.6,278.77,278.2,278.46,2565.0,264.7138,264.8754,264.3338,264.5808,2565.0
2023-05-19 12:30:00,278.36,278.36,277.7,278.19,4123.0,264.4858,264.4858,263.8587,264.3243,4123.0
2023-05-19 12:40:00,278.29,278.48,277.79,278.48,5825.0,264.4193,264.5998,263.9442,264.5998,5825.0
2023-05-19 12:50:00,278.64,278.64,278.32,278.43,2773.0,264.7518,264.7518,264.4478,264.5523,2773.0
2023-05-19 13:00:00,278.37,278.52,278.19,278.19,4358.0,264.4953,264.6378,264.3243,264.3243,4358.0
2023-05-19 13:10:00,278.3,278.32,278.06,278.23,1956.0,264.4288,264.4478,264.2007,264.3623,1956.0
2023-05-19 13:20:00,278.18,278.18,277.81,278.05,6046.0,264.3148,264.3148,263.9632,264.1912,6046.0
2023-05-19 13:30:00,278.15,278.53,278.15,278.46,3581.0,264.2863,264.6473,264.2863,264.5808,3581.0
2023-05-19 13:40:00,278.4,278.54,278.27,278.5,4821.0,264.5238,264.6568,264.4003,264.6188,4821.0
2023-05-19 13:50:00,278.5,278.54,278.28,278.29,6990.0,264.6188,264.6568,264.4098,264.4193,6990.0
2023-05-19 14:00:00,278.2,278.51,278.14,278.15,4299.0,264.3338,264.6283,264.2768,264.2863,4299.0
2023-05-19 14:10:00,278.18,278.3,277.87,278.24,10093.0,264.3148,264.4288,264.0202,264.3718,10093.0
2023-05-19 14:20:00,278.16,278.5,278.16,278.46,2566.0,264.2958,264.6188,264.2958,264.5808,2566.0
2023-05-19 14:30:00,278.53,278.53,278.06,278.46,3600.0,264.6473,264.6473,264.2007,264.5808,3600.0
2023-05-19 14:40:00,278.44,278.66,278.11,278.12,16128.0,264.5618,264.7708,264.2482,264.2577,16128.0
2023-05-19 14:50:00,278.23,279.05,278.22,278.82,6052.0,264.3623,265.1414,264.3528,264.9229,6052.0
2023-05-19 15:00:00,278.85,279.04,278.38,278.47,8484.0,264.9514,265.1319,264.5048,264.5903,8484.0
2023-05-19 15:10:00,278.59,279.0,278.58,278.75,4297.0,264.7043,265.0939,264.6948,264.8563,4297.0
2023-05-19 15:20:00,278.73,279.03,278.59,278.8,8218.0,264.8373,265.1224,264.7043,264.9039,8218.0
2023-05-19 15:30:00,278.89,279.18,278.43,279.05,24001.0,264.9894,265.2649,264.5523,265.1414,24001.0
2023-05-19 15:40:00,279.02,279.3,278.9,279.01,22179.0,265.1129,265.3789,264.9989,265.1034,22179.0
2023-05-19 15:50:00,278.95,279.65,278.82,278.91,47390.0,265.0464,265.7115,264.9229,265.0084,47390.0
2023-05-22 09:30:00,279.45,281.07,278.88,281.07,20803.0,265.5215,267.0607,264.9799,267.0607,20803.0
2023-05-22 09:40:00,281.34,281.34,279.07,279.12,5789.0,267.3173,267.3173,265.1604,265.2079,5789.0
2023-05-22 09:50:00,278.87,279.11,277.66,277.67,7924.0,264.9704,265.1984,263.8207,263.8302,7924.0
2023-05-22 10:00:00,277.56,277.56,276.8,276.85,14524.0,263.7257,263.7257,263.0035,263.051,14524.0
2023-05-22 10:10:00,277.14,277.63,276.86,277.59,6284.0,263.3266,263.7922,263.0606,263.7542,6284.0
2023-05-22 10:20:00,277.59,277.92,277.32,277.92,5207.0,263.7542,264.0677,263.4976,264.0677,5207.0
2023-05-22 10:30:00,277.92,278.16,277.61,277.73,5457.0,264.0677,264.2958,263.7732,263.8872,5457.0
2023-05-22 10:40:00,277.57,277.57,277.09,277.09,1867.0,263.7352,263.7352,263.2791,263.2791,1867.0
2023-05-22 10:50:00,276.99,277.1,276.67,276.87,3154.0,263.1841,263.2886,262.88,263.0701,3154.0
2023-05-22 11:00:00,277.21,277.74,277.14,277.68,6149.0,263.3931,263.8967,263.3266,263.8397,6149.0
2023-05-22 11:10:00,277.71,277.74,277.49,277.67,3576.0,263.8682,263.8967,263.6592,263.8302,3576.0
2023-05-22 11:20:00,277.76,278.19,277.76,278.11,2828.0,263.9157,264.3243,263.9157,264.2482,2828.0
2023-05-22 11:30:00,278.11,278.37,278.05,278.27,2541.0,264.2482,264.4953,264.1912,264.4003,2541.0
2023-05-22 11:40:00,278.14,278.14,277.77,277.77,2210.0,264.2768,264.2768,263.9252,263.9252,2210.0
2023-05-22 11:50:00,277.84,278.33,277.83,278.33,3392.0,263.9917,264.4573,263.9822,264.4573,3392.0
2023-05-22 12:00:00,278.42,278.62,278.2,278.32,4053.0,264.5428,264.7328,264.3338,264.4478,4053.0
2023-05-22 12:10:00,278.31,278.35,278.12,278.23,4843.0,264.4383,264.4763,264.2577,264.3623,4843.0
2023-05-22 12:20:00,278.12,278.25,277.77,277.81,4162.0,264.2577,264.3813,263.9252,263.9632,4162.0
2023-05-22 12:30:00,277.86,277.87,277.45,277.45,2934.0,264.0107,264.0202,263.6211,263.6211,2934.0
2023-05-22 12:40:00,277.44,277.44,277.0,277.0,2601.0,263.6116,263.6116,263.1936,263.1936,2601.0
2023-05-22 12:50:00,277.0,277.04,276.77,276.97,1738.0,263.1936,263.2316,262.975,263.1651,1738.0
2023-05-22 13:00:00,277.0,277.4,276.99,277.4,2069.0,263.1936,263.5736,263.1841,263.5736,2069.0
2023-05-22 13:10:00,277.49,277.65,276.94,277.45,7158.0,263.6592,263.8112,263.1366,263.6211,7158.0
2023-05-22 13:20:00,277.46,277.78,277.46,277.61,2691.0,263.6306,263.9347,263.6306,263.7732,2691.0
2023-05-22 13:30:00,277.56,277.56,277.13,277.16,977.0,263.7257,263.7257,263.3171,263.3456,977.0
2023-05-22 13:40:00,277.32,277.54,277.17,277.54,1953.0,263.4976,263.7067,263.3551,263.7067,1953.0
2023-05-22 13:50:00,277.59,277.6,277.19,277.33,2731.0,263.7542,263.7637,263.3741,263.5071,2731.0
2023-05-22 14:00:00,277.35,277.43,277.1,277.21,5160.0,263.5261,263.6021,263.2886,263.3931,5160.0
2023-05-22 14:10:00,277.12,277.12,276.7,277.0,7583.0,263.3076,263.3076,262.9085,263.1936,7583.0
2023-05-22 14:20:00,276.96,277.06,276.66,277.0,6954.0,263.1556,263.2506,262.8705,263.1936,6954.0
2023-05-22 14:30:00,276.99,277.08,276.3,276.3,7078.0,263.1841,263.2696,262.5285,262.5285,7078.0
2023-05-22 14:40:00,276.3,276.51,276.19,276.51,7099.0,262.5285,262.728,262.4239,262.728,7099.0
2023-05-22 14:50:00,276.51,276.75,275.92,276.11,6699.0,262.728,262.956,262.1674,262.3479,6699.0
2023-05-22 15:00:00,276.13,276.45,275.93,276.0,11818.0,262.3669,262.671,262.1769,262.2434,11818.0
2023-05-22 15:10:00,275.96,275.96,275.53,275.83,9478.0,262.2054,262.2054,261.7968,262.0819,9478.0
2023-05-22 15:20:00,275.73,275.75,275.41,275.45,6398.0,261.9869,262.0059,261.6828,261.7208,6398.0
2023-05-22 15:30:00,275.46,275.53,275.3,275.35,11884.0,261.7303,261.7968,261.5783,261.6258,11884.0
2023-05-22 15:40:00,275.35,275.47,274.86,274.86,14983.0,261.6258,261.7398,261.1602,261.1602,14983.0
2023-05-22 15:50:00,275.1,275.35,274.67,275.01,35726.0,261.3883,261.6258,260.9797,261.3028,35726.0
2023-05-23 09:30:00,273.11,274.01,272.18,272.2,17745.0,259.4975,260.3526,258.6138,258.6328,17745.0
2023-05-23 09:40:00,272.15,272.33,271.59,272.22,5242.0,258.5853,258.7563,258.0532,258.6518,5242.0
2023-05-23 09:50:00,272.25,272.25,271.16,271.42,3773.0,258.6803,258.6803,257.6447,257.8917,3773.0
2023-05-23 10:00:00,271.49,271.69,271.0,271.69,8545.0,257.9582,258.1482,257.4926,258.1482,8545.0
2023-05-23 10:10:00,271.88,272.81,271.87,272.79,3149.0,258.3288,259.2124,258.3193,259.1934,3149.0
2023-05-23 10:20:00,272.78,273.45,272.62,272.85,3877.0,259.1839,259.8205,259.0319,259.2504,3877.0
2023-05-23 10:30:00,273.1,273.28,272.96,273.02,5751.0,259.488,259.659,259.3549,259.4119,5751.0
2023-05-23 10:40:00,272.97,272.97,272.42,272.59,4309.0,259.3644,259.3644,258.8419,259.0034,4309.0
2023-05-23 10:50:00,272.47,272.47,271.53,271.53,4133.0,258.8894,258.8894,257.9962,257.9962,4133.0
2023-05-23 11:00:00,271.74,272.39,271.34,272.38,5042.0,258.1957,258.8133,257.8157,258.8038,5042.0
2023-05-23 11:10:00,272.2,272.5,272.1,272.18,4753.0,258.6328,258.9179,258.5378,258.6138,4753.0
2023-05-23 11:20:00,272.25,272.79,272.25,272.53,4518.0,258.6803,259.1934,258.6803,258.9464,4518.0
2023-05-23 11:30:00,272.66,272.8,272.5,272.66,4862.0,259.0699,259.2029,258.9179,259.0699,4862.0
2023-05-23 11:40:00,272.78,272.9,272.61,272.69,5134.0,259.1839,259.2979,259.0224,259.0984,5134.0
2023-05-23 11:50:00,272.74,272.96,272.57,272.57,3287.0,259.1459,259.3549,258.9844,258.9844,3287.0
2023-05-23 12:00:00,272.69,272.69,272.0,272.0,14829.0,259.0984,259.0984,258.4428,258.4428,14829.0
2023-05-23 12:10:00,272.0,272.0,271.59,271.61,8089.0,258.4428,258.4428,258.0532,258.0722,8089.0
2023-05-23 12:20:00,271.61,271.61,271.19,271.42,9574.0,258.0722,258.0722,257.6732,257.8917,9574.0
2023-05-23 12:30:00,271.54,271.9,271.54,271.83,3531.0,258.0057,258.3478,258.0057,258.2813,3531.0
2023-05-23 12:40:00,271.84,271.92,271.36,271.56,6060.0,258.2908,258.3668,257.8347,258.0247,6060.0
2023-05-23 12:50:00,271.75,272.28,271.75,272.1,2774.0,258.2052,258.7088,258.2052,258.5378,2774.0
2023-05-23 13:00:00,272.22,272.82,272.12,272.82,2406.0,258.6518,259.2219,258.5568,259.2219,2406.0
2023-05-23 13:10:00,272.81,272.81,272.51,272.65,732.0,259.2124,259.2124,258.9274,259.0604,732.0
2023-05-23 13:20:00,272.68,272.72,272.08,272.09,11772.0,259.0889,259.1269,258.5188,258.5283,11772.0
2023-05-23 13:30:00,272.09,272.57,271.96,272.49,5629.0,258.5283,258.9844,258.4048,258.9084,5629.0
2023-05-23 13:40:00,272.59,272.66,272.12,272.16,11266.0,259.0034,259.0699,258.5568,258.5948,11266.0
2023-05-23 13:50:00,272.09,272.39,272.07,272.3,2710.0,258.5283,258.8133,258.5093,258.7278,2710.0
2023-05-23 14:00:00,272.42,272.71,272.31,272.34,4262.0,258.8419,259.1174,258.7373,258.7658,4262.0
2023-05-23 14:10:00,272.5,272.55,271.82,271.86,2591.0,258.9179,258.9654,258.2718,258.3098,2591.0
2023-05-23 14:20:00,271.82,271.83,270.91,271.61,6936.0,258.2718,258.2813,257.4071,258.0722,6936.0
2023-05-23 14:30:00,271.42,271.66,271.19,271.47,2777.0,257.8917,258.1197,257.6732,257.9392,2777.0
2023-05-23 14:40:00,271.44,271.5,271.19,271.19,1873.0,257.9107,257.9677,257.6732,257.6732,1873.0
2023-05-23 14:50:00,271.31,271.4,271.16,271.29,6008.0,257.7872,257.8727,257.6447,257.7682,6008.0
2023-05-23 15:00:00,271.31,271.45,271.13,271.3,7924.0,257.7872,257.9202,257.6161,257.7777,7924.0
2023-05-23 15:10:00,271.46,271.77,271.43,271.57,7691.0,257.9297,258.2243,257.9012,258.0342,7691.0
2023-05-23 15:20:00,271.51,271.8,271.46,271.59,5482.0,257.9772,258.2528,257.9297,258.0532,5482.0
2023-05-23 15:30:00,271.62,271.85,271.41,271.58,6424.0,258.0817,258.3003,257.8822,258.0437,6424.0
2023-05-23 15:40:00,271.62,272.03,271.45,271.98,8923.0,258.0817,258.4713,257.9202,258.4238,8923.0
2023-05-23 15:50:00,271.95,271.95,271.13,271.58,59394.0,258.3953,258.3953,257.6161,258.0437,59394.0
2023-05-24 09:30:00,270.32,270.77,270.11,270.47,18987.0,256.8465,257.2741,256.647,256.989,18987.0
2023-05-24 09:40:00,270.49,270.68,270.18,270.38,10153.0,257.008,257.1886,256.7135,256.9035,10153.0
2023-05-24 09:50:00,270.44,270.73,270.22,270.73,3444.0,256.9605,257.2361,256.7515,257.2361,3444.0
2023-05-24 10:00:00,270.53,270.63,270.23,270.23,4610.0,257.0461,257.1411,256.761,256.761,4610.0
2023-05-24 10:10:00,270.12,270.58,270.05,270.24,1694.0,256.6565,257.0936,256.59,256.7705,1694.0
2023-05-24 10:20:00,270.07,270.53,269.52,270.53,4033.0,256.609,257.0461,256.0864,257.0461,4033.0
2023-05-24 10:30:00,270.67,270.68,270.12,270.12,6495.0,257.1791,257.1886,256.6565,256.6565,6495.0
2023-05-24 10:40:00,270.06,270.46,269.83,269.94,4946.0,256.5995,256.9795,256.3809,256.4855,4946.0
2023-05-24 10:50:00,270.07,270.16,269.87,269.98,3305.0,256.609,256.6945,256.419,256.5235,3305.0
2023-05-24 11:00:00,270.04,270.1,269.45,269.71,5454.0,256.5805,256.6375,256.0199,256.2669,5454.0
2023-05-24 11:10:00,269.62,269.63,269.01,269.48,8439.0,256.1814,256.1909,255.6018,256.0484,8439.0
2023-05-24 11:20:00,269.76,270.65,269.58,270.21,13690.0,256.3144,257.1601,256.1434,256.742,13690.0
2023-05-24 11:30:00,270.18,270.34,269.99,270.24,4433.0,256.7135,256.8655,256.533,256.7705,4433.0
2023-05-24 11:40:00,270.27,270.52,269.35,269.61,9243.0,256.799,257.0366,255.9249,256.1719,9243.0
2023-05-24 11:50:00,269.68,269.75,269.14,269.15,2711.0,256.2384,256.3049,255.7253,255.7348,2711.0
2023-05-24 12:00:00,269.25,269.72,269.25,269.63,7894.0,255.8299,256.2764,255.8299,256.1909,7894.0
2023-05-24 12:10:00,269.52,269.59,269.31,269.4,4831.0,256.0864,256.1529,255.8869,255.9724,4831.0
2023-05-24 12:20:00,269.56,269.74,269.18,269.36,7225.0,256.1244,256.2954,255.7633,255.9344,7225.0
2023-05-24 12:30:00,269.29,269.75,269.27,269.73,3487.0,255.8679,256.3049,255.8489,256.2859,3487.0
2023-05-24 12:40:00,269.76,269.85,269.5,269.66,4725.0,256.3144,256.3999,256.0674,256.2194,4725.0
2023-05-24 12:50:00,269.7,270.13,269.7,270.01,4550.0,256.2574,256.666,256.2574,256.552,4550.0
2023-05-24 13:00:00,269.9,270.06,269.64,269.76,3030.0,256.4475,256.5995,256.2004,256.3144,3030.0
2023-05-24 13:10:00,269.74,269.94,269.6,269.94,6180.0,256.2954,256.4855,256.1624,256.4855,6180.0
2023-05-24 13:20:00,270.19,270.22,269.7,269.79,2313.0,256.723,256.7515,256.2574,256.3429,2313.0
2023-05-24 13:30:00,269.74,270.54,269.74,270.54,3239.0,256.2954,257.0556,256.2954,257.0556,3239.0
2023-05-24 13:40:00,270.45,270.66,270.14,270.29,6337.0,256.97,257.1696,256.6755,256.818,6337.0
2023-05-24 13:50:00,270.23,270.66,270.23,270.56,3537.0,256.761,257.1696,256.761,257.0746,3537.0
2023-05-24 14:00:00,270.68,271.0,270.08,270.31,8568.0,257.1886,257.4926,256.6185,256.837,8568.0
2023-05-24 14:10:00,270.31,270.45,270.14,270.45,10602.0,256.837,256.97,256.6755,256.97,10602.0
2023-05-24 14:20:00,270.5,270.75,270.28,270.34,3557.0,257.0176,257.2551,256.8085,256.8655,3557.0
2023-05-24 14:30:00,270.25,270.76,270.12,270.72,3497.0,256.78,257.2646,256.6565,257.2266,3497.0
2023-05-24 14:40:00,270.81,270.84,270.49,270.5,3906.0,257.3121,257.3406,257.008,257.0176,3906.0
2023-05-24 14:50:00,270.47,270.54,270.22,270.42,8539.0,256.989,257.0556,256.7515,256.9415,8539.0
2023-05-24 15:00:00,270.41,270.46,270.14,270.31,7558.0,256.932,256.9795,256.6755,256.837,7558.0
2023-05-24 15:10:00,270.31,271.08,270.31,271.08,4934.0,256.837,257.5686,256.837,257.5686,4934.0
2023-05-24 15:20:00,271.01,271.32,270.79,270.83,6020.0,257.5021,257.7967,257.2931,257.3311,6020.0
2023-05-24 15:30:00,270.77,271.3,270.72,270.97,7560.0,257.2741,257.7777,257.2266,257.4641,7560.0
2023-05-24 15:40:00,270.93,271.16,270.61,270.93,10902.0,257.4261,257.6447,257.1221,257.4261,10902.0
2023-05-24 15:50:00,270.88,271.13,270.01,270.94,45336.0,257.3786,257.6161,256.552,257.4356,45336.0
2023-05-25 09:30:00,272.72,272.72,270.9,271.19,19506.0,259.1269,259.1269,257.3976,257.6732,19506.0
2023-05-25 09:40:00,270.94,272.9,270.94,272.27,4607.0,257.4356,259.2979,257.4356,258.6993,4607.0
2023-05-25 09:50:00,272.38,272.99,272.06,272.32,39960.0,258.8038,259.3834,258.4998,258.7468,39960.0
2023-05-25 10:00:00,272.32,272.45,271.91,271.91,2743.0,258.7468,258.8704,258.3573,258.3573,2743.0
2023-05-25 10:10:00,271.35,271.86,271.32,271.67,2175.0,257.8252,258.3098,257.7967,258.1292,2175.0
2023-05-25 10:20:00,271.47,271.86,271.41,271.64,5371.0,257.9392,258.3098,257.8822,258.1007,5371.0
2023-05-25 10:30:00,271.44,271.74,271.38,271.74,2613.0,257.9107,258.1957,257.8537,258.1957,2613.0
2023-05-25 10:40:00,271.84,271.84,270.99,270.99,3340.0,258.2908,258.2908,257.4831,257.4831,3340.0
2023-05-25 10:50:00,271.01,271.38,270.97,271.38,1907.0,257.5021,257.8537,257.4641,257.8537,1907.0
2023-05-25 11:00:00,271.46,271.74,271.45,271.45,2194.0,257.9297,258.1957,257.9202,257.9202,2194.0
2023-05-25 11:10:00,271.46,272.09,270.96,271.36,11637.0,257.9297,258.5283,257.4546,257.8347,11637.0
2023-05-25 11:20:00,271.31,271.57,270.85,271.02,10034.0,257.7872,258.0342,257.3501,257.5116,10034.0
2023-05-25 11:30:00,271.03,271.21,270.93,271.14,8367.0,257.5211,257.6922,257.4261,257.6257,8367.0
2023-05-25 11:40:00,271.15,271.35,270.95,271.25,6017.0,257.6352,257.8252,257.4451,257.7302,6017.0
2023-05-25 11:50:00,271.15,271.26,270.86,271.03,15900.0,257.6352,257.7397,257.3596,257.5211,15900.0
2023-05-25 12:00:00,271.15,271.26,270.94,271.25,4884.0,257.6352,257.7397,257.4356,257.7302,4884.0
2023-05-25 12:10:00,271.35,271.77,271.25,271.58,4764.0,257.8252,258.2243,257.7302,258.0437,4764.0
2023-05-25 12:20:00,271.6,271.84,271.03,271.16,6349.0,258.0627,258.2908,257.5211,257.6447,6349.0
2023-05-25 12:30:00,271.17,271.3,270.94,271.03,16256.0,257.6542,257.7777,257.4356,257.5211,16256.0
2023-05-25 12:40:00,271.1,271.11,270.96,271.0,2467.0,257.5876,257.5971,257.4546,257.4926,2467.0
2023-05-25 12:50:00,270.94,271.52,270.93,271.38,3891.0,257.4356,257.9867,257.4261,257.8537,3891.0
2023-05-25 13:00:00,271.31,271.31,270.98,271.18,5604.0,257.7872,257.7872,257.4736,257.6637,5604.0
2023-05-25 13:10:00,271.22,271.67,271.22,271.49,3822.0,257.7017,258.1292,257.7017,257.9582,3822.0
2023-05-25 13:20:00,271.5,271.71,271.35,271.42,5910.0,257.9677,258.1672,257.8252,257.8917,5910.0
2023-05-25 13:30:00,271.68,272.01,271.37,271.37,3956.0,258.1387,258.4523,257.8442,257.8442,3956.0
2023-05-25 13:40:00,271.26,271.48,271.1,271.11,3007.0,257.7397,257.9487,257.5876,257.5971,3007.0
2023-05-25 13:50:00,271.16,271.33,270.96,271.33,6821.0,257.6447,257.8062,257.4546,257.8062,6821.0
2023-05-25 14:00:00,271.45,272.05,271.1,271.19,4125.0,257.9202,258.4903,257.5876,257.6732,4125.0
2023-05-25 14:10:00,271.21,271.41,271.06,271.3,5008.0,257.6922,257.8822,257.5496,257.7777,5008.0
2023-05-25 14:20:00,271.31,271.64,271.13,271.55,4917.0,257.7872,258.1007,257.6161,258.0152,4917.0
2023-05-25 14:30:00,271.49,271.91,270.94,271.12,8491.0,257.9582,258.3573,257.4356,257.6066,8491.0
2023-05-25 14:40:00,271.21,271.78,271.2,271.55,7487.0,257.6922,258.2338,257.6827,258.0152,7487.0
2023-05-25 14:50:00,271.58,271.95,271.56,271.94,6170.0,258.0437,258.3953,258.0247,258.3858,6170.0
2023-05-25 15:00:00,271.99,272.3,271.78,271.97,5120.0,258.4333,258.7278,258.2338,258.4143,5120.0
2023-05-25 15:10:00,272.22,272.36,272.08,272.08,6815.0,258.6518,258.7848,258.5188,258.5188,6815.0
2023-05-25 15:20:00,272.04,272.79,272.03,272.48,4920.0,258.4808,259.1934,258.4713,258.8989,4920.0
2023-05-25 15:30:00,272.53,272.96,272.46,272.52,6106.0,258.9464,259.3549,258.8799,258.9369,6106.0
2023-05-25 15:40:00,272.62,273.17,272.52,272.81,12737.0,259.0319,259.5545,258.9369,259.2124,12737.0
2023-05-25 15:50:00,272.72,272.72,271.85,272.05,31639.0,259.1269,259.1269,258.3003,258.4903,31639.0
2023-05-26 09:30:00,273.34,274.5,272.91,273.75,15333.0,259.716,260.8182,259.3074,260.1056,15333.0
2023-05-26 09:40:00,273.72,274.6,273.6,274.37,7868.0,260.0771,260.9132,259.963,260.6947,7868.0
2023-05-26 09:50:00,274.59,274.6,273.51,273.55,4338.0,260.9037,260.9132,259.8775,259.9155,4338.0
2023-05-26 10:00:00,273.55,273.88,273.15,273.78,17586.0,259.9155,260.2291,259.5355,260.1341,17586.0
2023-05-26 10:10:00,273.86,274.07,273.51,274.06,5517.0,260.2101,260.4096,259.8775,260.4001,5517.0
2023-05-26 10:20:00,274.02,274.74,273.96,274.74,5411.0,260.3621,261.0462,260.3051,261.0462,5411.0
2023-05-26 10:30:00,274.74,274.89,273.73,273.9,11102.0,261.0462,261.1887,260.0866,260.2481,11102.0
2023-05-26 10:40:00,273.77,274.33,273.67,273.73,6011.0,260.1246,260.6567,260.0295,260.0866,6011.0
2023-05-26 10:50:00,273.6,273.6,272.86,273.32,30201.0,259.963,259.963,259.2599,259.697,30201.0
2023-05-26 11:00:00,273.33,273.77,272.61,273.43,10525.0,259.7065,260.1246,259.0224,259.8015,10525.0
2023-05-26 11:10:00,273.33,273.37,272.65,273.08,7973.0,259.7065,259.7445,259.0604,259.469,7973.0
2023-05-26 11:20:00,273.19,273.38,272.3,272.85,5159.0,259.5735,259.754,258.7278,259.2504,5159.0
2023-05-26 11:30:00,272.72,273.08,272.67,272.88,6656.0,259.1269,259.469,259.0794,259.2789,6656.0
2023-05-26 11:40:00,272.9,273.23,272.58,272.78,10148.0,259.2979,259.6115,258.9939,259.1839,10148.0
2023-05-26 11:50:00,272.89,273.09,272.76,273.01,5376.0,259.2884,259.4785,259.1649,259.4024,5376.0
2023-05-26 12:00:00,272.93,273.34,272.93,273.0,7692.0,259.3264,259.716,259.3264,259.3929,7692.0
2023-05-26 12:10:00,273.0,273.01,272.65,272.71,3337.0,259.3929,259.4024,259.0604,259.1174,3337.0
2023-05-26 12:20:00,272.72,273.12,272.71,273.09,8725.0,259.1269,259.507,259.1174,259.4785,8725.0
2023-05-26 12:30:00,273.11,273.37,273.09,273.16,4278.0,259.4975,259.7445,259.4785,259.545,4278.0
2023-05-26 12:40:00,273.21,273.39,272.87,272.96,6974.0,259.5925,259.7635,259.2694,259.3549,6974.0
2023-05-26 12:50:00,272.92,273.15,272.81,273.01,6741.0,259.3169,259.5355,259.2124,259.4024,6741.0
2023-05-26 13:00:00,272.97,273.15,272.5,272.61,8282.0,259.3644,259.5355,258.9179,259.0224,8282.0
2023-05-26 13:10:00,272.53,272.93,272.44,272.76,10798.0,258.9464,259.3264,258.8609,259.1649,10798.0
2023-05-26 13:20:00,272.85,273.3,272.75,273.21,4936.0,259.2504,259.678,259.1554,259.5925,4936.0
2023-05-26 13:30:00,273.24,273.34,272.78,272.88,6385.0,259.621,259.716,259.1839,259.2789,6385.0
2023-05-26 13:40:00,272.78,272.85,272.67,272.71,3921.0,259.1839,259.2504,259.0794,259.1174,3921.0
2023-05-26 13:50:00,272.66,272.66,272.1,272.55,9741.0,259.0699,259.0699,258.5378,258.9654,9741.0
2023-05-26 14:00:00,272.56,273.08,272.56,273.05,3911.0,258.9749,259.469,258.9749,259.4405,3911.0
2023-05-26 14:10:00,272.95,273.1,272.51,272.85,5711.0,259.3454,259.488,258.9274,259.2504,5711.0
2023-05-26 14:20:00,272.66,273.29,272.66,273.28,5647.0,259.0699,259.6685,259.0699,259.659,5647.0
2023-05-26 14:30:00,273.39,273.89,273.39,273.69,5150.0,259.7635,260.2386,259.7635,260.0486,5150.0
2023-05-26 14:40:00,273.8,273.8,273.56,273.58,4332.0,260.1531,260.1531,259.925,259.944,4332.0
2023-05-26 14:50:00,273.71,273.94,273.42,273.5,7077.0,260.0676,260.2861,259.792,259.868,7077.0
2023-05-26 15:00:00,273.62,273.93,273.62,273.85,6798.0,259.982,260.2766,259.982,260.2006,6798.0
2023-05-26 15:10:00,273.85,273.89,273.47,273.61,5422.0,260.2006,260.2386,259.8395,259.9725,5422.0
2023-05-26 15:20:00,273.55,273.82,273.43,273.58,8599.0,259.9155,260.1721,259.8015,259.944,8599.0
2023-05-26 15:30:00,273.58,273.75,273.27,273.46,12287.0,259.944,260.1056,259.6495,259.83,12287.0
2023-05-26 15:40:00,273.41,274.06,273.34,273.82,18107.0,259.7825,260.4001,259.716,260.1721,18107.0
2023-05-26 15:50:00,273.76,273.86,273.13,273.78,54019.0,260.1151,260.2101,259.5165,260.1341,54019.0
2023-05-30 09:30:00,276.22,276.38,274.46,274.71,24095.0,262.4525,262.6045,260.7802,261.0177,24095.0
2023-05-30 09:40:00,274.85,275.9,274.0,275.0,5166.0,261.1507,262.1484,260.3431,261.2933,5166.0
2023-05-30 09:50:00,275.45,276.33,275.21,275.96,4781.0,261.7208,262.557,261.4928,262.2054,4781.0
2023-05-30 10:00:00,275.71,275.87,274.22,274.55,4554.0,261.9679,262.1199,260.5521,260.8657,4554.0
2023-05-30 10:10:00,274.41,274.42,272.39,272.67,13394.0,260.7327,260.7422,258.8133,259.0794,13394.0
2023-05-30 10:20:00,272.93,273.13,272.37,272.63,10060.0,259.3264,259.5165,258.7943,259.0414,10060.0
2023-05-30 10:30:00,273.04,273.4,272.36,272.67,3749.0,259.431,259.773,258.7848,259.0794,3749.0
2023-05-30 10:40:00,272.77,272.79,271.63,271.95,5098.0,259.1744,259.1934,258.0912,258.3953,5098.0
2023-05-30 10:50:00,272.04,272.8,272.04,272.4,6004.0,258.4808,259.2029,258.4808,258.8228,6004.0
2023-05-30 11:00:00,272.44,272.89,272.44,272.69,2763.0,258.8609,259.2884,258.8609,259.0984,2763.0
2023-05-30 11:10:00,272.72,273.31,272.72,273.07,4045.0,259.1269,259.6875,259.1269,259.4595,4045.0
2023-05-30 11:20:00,272.89,272.94,272.56,272.8,2962.0,259.2884,259.3359,258.9749,259.2029,2962.0
2023-05-30 11:30:00,272.94,273.38,272.92,273.35,4214.0,259.3359,259.754,259.3169,259.7255,4214.0
2023-05-30 11:40:00,273.35,273.44,272.91,273.27,5519.0,259.7255,259.811,259.3074,259.6495,5519.0
2023-05-30 11:50:00,273.27,273.93,273.16,273.93,2612.0,259.6495,260.2766,259.545,260.2766,2612.0
2023-05-30 12:00:00,273.94,273.95,273.6,273.78,3735.0,260.2861,260.2956,259.963,260.1341,3735.0
2023-05-30 12:10:00,273.71,273.93,273.59,273.81,3583.0,260.0676,260.2766,259.9535,260.1626,3583.0
2023-05-30 12:20:00,273.77,273.89,273.53,273.64,2892.0,260.1246,260.2386,259.8965,260.001,2892.0
2023-05-30 12:30:00,273.56,273.81,273.37,273.38,3877.0,259.925,260.1626,259.7445,259.754,3877.0
2023-05-30 12:40:00,273.37,273.45,273.23,273.31,3316.0,259.7445,259.8205,259.6115,259.6875,3316.0
2023-05-30 12:50:00,273.22,273.8,273.22,273.55,4180.0,259.602,260.1531,259.602,259.9155,4180.0
2023-05-30 13:00:00,273.58,273.93,273.58,273.76,2514.0,259.944,260.2766,259.944,260.1151,2514.0
2023-05-30 13:10:00,273.78,274.01,273.54,274.0,3778.0,260.1341,260.3526,259.906,260.3431,3778.0
2023-05-30 13:20:00,274.05,274.05,273.34,273.54,2753.0,260.3906,260.3906,259.716,259.906,2753.0
2023-05-30 13:30:00,273.42,273.95,273.35,273.72,1883.0,259.792,260.2956,259.7255,260.0771,1883.0
2023-05-30 13:40:00,273.72,273.72,272.91,273.02,8089.0,260.0771,260.0771,259.3074,259.4119,8089.0
2023-05-30 13:50:00,273.02,273.18,272.97,272.97,6186.0,259.4119,259.564,259.3644,259.3644,6186.0
2023-05-30 14:00:00,272.99,273.0,272.73,272.87,12142.0,259.3834,259.3929,259.1364,259.2694,12142.0
2023-05-30 14:10:00,272.87,273.16,272.67,273.07,16855.0,259.2694,259.545,259.0794,259.4595,16855.0
2023-05-30 14:20:00,273.18,273.44,273.07,273.44,8645.0,259.564,259.811,259.4595,259.811,8645.0
2023-05-30 14:30:00,273.43,274.69,273.43,274.44,4330.0,259.8015,260.9987,259.8015,260.7612,4330.0
2023-05-30 14:40:00,274.56,274.85,274.42,274.45,8543.0,260.8752,261.1507,260.7422,260.7707,8543.0
2023-05-30 14:50:00,274.35,274.52,274.19,274.26,3904.0,260.6757,260.8372,260.5236,260.5901,3904.0
2023-05-30 15:00:00,274.02,274.22,273.97,274.16,3334.0,260.3621,260.5521,260.3146,260.4951,3334.0
2023-05-30 15:10:00,274.25,274.38,273.94,274.24,5543.0,260.5806,260.7042,260.2861,260.5711,5543.0
2023-05-30 15:20:00,274.2,274.52,274.16,274.32,4729.0,260.5331,260.8372,260.4951,260.6472,4729.0
2023-05-30 15:30:00,274.43,274.85,274.42,274.55,9490.0,260.7517,261.1507,260.7422,260.8657,9490.0
2023-05-30 15:40:00,274.6,274.89,274.34,274.85,11889.0,260.9132,261.1887,260.6662,261.1507,11889.0
2023-05-30 15:50:00,274.78,274.79,273.66,274.2,51454.0,261.0842,261.0937,260.02,260.5331,51454.0
2023-05-31 09:30:00,273.36,273.89,271.5,272.21,11949.0,259.735,260.2386,257.9677,258.6423,11949.0
2023-05-31 09:40:00,271.84,271.84,270.73,270.78,6665.0,258.2908,258.2908,257.2361,257.2836,6665.0
2023-05-31 09:50:00,271.08,271.23,270.56,270.79,3604.0,257.5686,257.7112,257.0746,257.2931,3604.0
2023-05-31 10:00:00,270.66,270.75,269.6,269.78,3297.0,257.1696,257.2551,256.1624,256.3334,3297.0
2023-05-31 10:10:00,269.9,270.06,269.34,269.61,4721.0,256.4475,256.5995,255.9154,256.1719,4721.0
2023-05-31 10:20:00,269.74,270.23,269.71,270.0,8328.0,256.2954,256.761,256.2669,256.5425,8328.0
2023-05-31 10:30:00,270.01,270.58,269.86,270.5,6351.0,256.552,257.0936,256.4095,257.0176,6351.0
2023-05-31 10:40:00,270.24,270.76,270.19,270.52,4169.0,256.7705,257.2646,256.723,257.0366,4169.0
2023-05-31 10:50:00,270.22,270.88,270.18,270.88,4257.0,256.7515,257.3786,256.7135,257.3786,4257.0
2023-05-31 11:00:00,270.95,271.16,270.75,270.79,2984.0,257.4451,257.6447,257.2551,257.2931,2984.0
2023-05-31 11:10:00,270.64,270.72,270.51,270.72,4064.0,257.1506,257.2266,257.0271,257.2266,4064.0
2023-05-31 11:20:00,270.65,271.47,270.65,271.26,5848.0,257.1601,257.9392,257.1601,257.7397,5848.0
2023-05-31 11:30:00,271.34,271.81,271.28,271.72,2160.0,257.8157,258.2623,257.7587,258.1767,2160.0
2023-05-31 11:40:00,271.79,271.92,271.71,271.82,2674.0,258.2433,258.3668,258.1672,258.2718,2674.0
2023-05-31 11:50:00,271.78,272.23,271.5,271.66,5373.0,258.2338,258.6613,257.9677,258.1197,5373.0
2023-05-31 12:00:00,271.76,272.12,271.57,271.57,5068.0,258.2147,258.5568,258.0342,258.0342,5068.0
2023-05-31 12:10:00,271.75,272.23,271.65,272.1,4341.0,258.2052,258.6613,258.1102,258.5378,4341.0
2023-05-31 12:20:00,271.98,272.3,271.93,272.05,4400.0,258.4238,258.7278,258.3763,258.4903,4400.0
2023-05-31 12:30:00,272.09,272.16,271.39,271.48,3963.0,258.5283,258.5948,257.8632,257.9487,3963.0
2023-05-31 12:40:00,271.5,271.84,271.44,271.73,6449.0,257.9677,258.2908,257.9107,258.1862,6449.0
2023-05-31 12:50:00,271.56,271.64,271.07,271.24,5745.0,258.0247,258.1007,257.5591,257.7207,5745.0
2023-05-31 13:00:00,271.25,271.36,271.03,271.24,3844.0,257.7302,257.8347,257.5211,257.7207,3844.0
2023-05-31 13:10:00,271.14,271.14,270.61,270.61,3435.0,257.6257,257.6257,257.1221,257.1221,3435.0
2023-05-31 13:20:00,270.67,270.81,270.39,270.69,6144.0,257.1791,257.3121,256.913,257.1981,6144.0
2023-05-31 13:30:00,270.78,270.84,270.07,270.25,6024.0,257.2836,257.3406,256.609,256.78,6024.0
2023-05-31 13:40:00,270.36,270.75,270.23,270.23,3613.0,256.8845,257.2551,256.761,256.761,3613.0
2023-05-31 13:50:00,270.37,270.68,270.15,270.68,6441.0,256.894,257.1886,256.685,257.1886,6441.0
2023-05-31 14:00:00,270.72,270.78,270.3,270.74,5772.0,257.2266,257.2836,256.8275,257.2456,5772.0
2023-05-31 14:10:00,270.81,270.91,270.54,270.6,5329.0,257.3121,257.4071,257.0556,257.1126,5329.0
2023-05-31 14:20:00,270.59,270.92,270.51,270.91,7719.0,257.1031,257.4166,257.0271,257.4071,7719.0
2023-05-31 14:30:00,270.83,270.99,270.67,270.81,5386.0,257.3311,257.4831,257.1791,257.3121,5386.0
2023-05-31 14:40:00,270.72,270.72,270.22,270.46,5572.0,257.2266,257.2266,256.7515,256.9795,5572.0
2023-05-31 14:50:00,270.43,270.48,270.07,270.26,6926.0,256.951,256.9985,256.609,256.7895,6926.0
2023-05-31 15:00:00,270.45,270.55,270.06,270.06,6838.0,256.97,257.0651,256.5995,256.5995,6838.0
2023-05-31 15:10:00,270.2,270.48,270.09,270.31,7120.0,256.7325,256.9985,256.628,256.837,7120.0
2023-05-31 15:20:00,270.3,270.48,270.18,270.31,11276.0,256.8275,256.9985,256.7135,256.837,11276.0
2023-05-31 15:30:00,270.37,270.98,270.37,270.61,18332.0,256.894,257.4736,256.894,257.1221,18332.0
2023-05-31 15:40:00,270.61,270.96,270.07,270.24,26237.0,257.1221,257.4546,256.609,256.7705,26237.0
2023-05-31 15:50:00,269.95,270.17,269.07,269.15,71479.0,256.495,256.704,255.6588,255.7348,71479.0
2023-06-01 09:30:00,267.7,269.09,267.28,269.07,20362.0,254.3571,255.6778,253.958,255.6588,20362.0
2023-06-01 09:40:00,268.8,270.07,268.64,269.66,5403.0,255.4023,256.609,255.2503,256.2194,5403.0
2023-06-01 09:50:00,269.62,270.5,269.52,270.13,3111.0,256.1814,257.0176,256.0864,256.666,3111.0
2023-06-01 10:00:00,269.8,270.78,269.8,270.36,5366.0,256.3524,257.2836,256.3524,256.8845,5366.0
2023-06-01 10:10:00,270.54,271.99,270.54,270.75,7279.0,257.0556,258.4333,257.0556,257.2551,7279.0
2023-06-01 10:20:00,270.75,271.89,270.75,271.58,13455.0,257.2551,258.3383,257.2551,258.0437,13455.0
2023-06-01 10:30:00,271.48,272.11,271.41,271.63,14459.0,257.9487,258.5473,257.8822,258.0912,14459.0
2023-06-01 10:40:00,271.53,271.9,271.32,271.67,17824.0,257.9962,258.3478,257.7967,258.1292,17824.0
2023-06-01 10:50:00,271.87,272.38,271.68,272.37,7073.0,258.3193,258.8038,258.1387,258.7943,7073.0
2023-06-01 11:00:00,272.32,272.48,271.83,272.01,10326.0,258.7468,258.8989,258.2813,258.4523,10326.0
2023-06-01 11:10:00,271.94,272.48,271.82,272.29,10923.0,258.3858,258.8989,258.2718,258.7183,10923.0
2023-06-01 11:20:00,272.19,273.16,272.19,273.02,6145.0,258.6233,259.545,258.6233,259.4119,6145.0
2023-06-01 11:30:00,273.06,273.28,272.9,273.28,6954.0,259.45,259.659,259.2979,259.659,6954.0
2023-06-01 11:40:00,273.31,273.79,273.31,273.74,4522.0,259.6875,260.1436,259.6875,260.0961,4522.0
2023-06-01 11:50:00,273.76,274.06,273.72,273.72,5394.0,260.1151,260.4001,260.0771,260.0771,5394.0
2023-06-01 12:00:00,273.71,273.78,273.22,273.51,5638.0,260.0676,260.1341,259.602,259.8775,5638.0
2023-06-01 12:10:00,273.5,273.66,272.95,273.21,5496.0,259.868,260.02,259.3454,259.5925,5496.0
2023-06-01 12:20:00,273.16,273.55,273.0,273.55,3925.0,259.545,259.9155,259.3929,259.9155,3925.0
2023-06-01 12:30:00,273.68,273.73,273.21,273.34,4199.0,260.0391,260.0866,259.5925,259.716,4199.0
2023-06-01 12:40:00,273.19,273.52,273.11,273.39,4279.0,259.5735,259.887,259.4975,259.7635,4279.0
2023-06-01 12:50:00,273.47,273.52,272.83,272.88,6061.0,259.8395,259.887,259.2314,259.2789,6061.0
2023-06-01 13:00:00,272.98,273.19,272.92,273.07,2661.0,259.3739,259.5735,259.3169,259.4595,2661.0
2023-06-01 13:10:00,273.09,273.26,273.05,273.05,4108.0,259.4785,259.64,259.4405,259.4405,4108.0
2023-06-01 13:20:00,273.06,273.27,272.96,273.22,4523.0,259.45,259.6495,259.3549,259.602,4523.0
2023-06-01 13:30:00,273.24,273.37,273.1,273.37,5158.0,259.621,259.7445,259.488,259.7445,5158.0
2023-06-01 13:40:00,273.29,274.07,273.28,274.04,8867.0,259.6685,260.4096,259.659,260.3811,8867.0
2023-06-01 13:50:00,274.2,274.38,273.97,273.98,7765.0,260.5331,260.7042,260.3146,260.3241,7765.0
2023-06-01 14:00:00,274.07,274.07,273.82,274.03,5348.0,260.4096,260.4096,260.1721,260.3716,5348.0
2023-06-01 14:10:00,273.98,273.99,273.5,273.54,6330.0,260.3241,260.3336,259.868,259.906,6330.0
2023-06-01 14:20:00,273.59,273.66,273.3,273.35,5696.0,259.9535,260.02,259.678,259.7255,5696.0
2023-06-01 14:30:00,273.37,273.99,273.37,273.76,11135.0,259.7445,260.3336,259.7445,260.1151,11135.0
2023-06-01 14:40:00,273.69,273.89,273.51,273.89,3779.0,260.0486,260.2386,259.8775,260.2386,3779.0
2023-06-01 14:50:00,273.94,274.19,273.88,274.12,4767.0,260.2861,260.5236,260.2291,260.4571,4767.0
2023-06-01 15:00:00,274.07,274.08,273.96,273.96,3655.0,260.4096,260.4191,260.3051,260.3051,3655.0
2023-06-01 15:10:00,273.95,274.18,273.81,273.86,6950.0,260.2956,260.5141,260.1626,260.2101,6950.0
2023-06-01 15:20:00,273.81,273.85,273.38,273.4,10533.0,260.1626,260.2006,259.754,259.773,10533.0
2023-06-01 15:30:00,273.37,273.49,272.96,273.03,16388.0,259.7445,259.8585,259.3549,259.4214,16388.0
2023-06-01 15:40:00,272.97,273.4,272.96,273.37,16797.0,259.3644,259.773,259.3549,259.7445,16797.0
2023-06-01 15:50:00,273.3,273.49,272.7,273.17,73277.0,259.678,259.8585,259.1079,259.5545,73277.0
2023-06-02 09:30:00,275.92,276.69,275.69,276.48,18438.0,262.1674,262.899,261.9489,262.6995,18438.0
2023-06-02 09:40:00,276.54,276.81,276.15,276.6,5629.0,262.7565,263.013,262.3859,262.8135,5629.0
2023-06-02 09:50:00,276.99,277.11,276.51,276.76,12062.0,263.1841,263.2981,262.728,262.9655,12062.0
2023-06-02 10:00:00,276.68,277.33,276.32,277.33,7767.0,262.8895,263.5071,262.5475,263.5071,7767.0
2023-06-02 10:10:00,277.43,278.0,277.42,277.53,10180.0,263.6021,264.1437,263.5926,263.6972,10180.0
2023-06-02 10:20:00,277.64,278.86,277.27,278.33,9870.0,263.8017,264.9609,263.4501,264.4573,9870.0
2023-06-02 10:30:00,278.32,278.73,277.87,278.66,3486.0,264.4478,264.8373,264.0202,264.7708,3486.0
2023-06-02 10:40:00,278.49,279.06,278.48,279.05,2829.0,264.6093,265.1509,264.5998,265.1414,2829.0
2023-06-02 10:50:00,278.82,278.93,278.63,278.73,4461.0,264.9229,265.0274,264.7423,264.8373,4461.0
2023-06-02 11:00:00,278.87,279.97,278.87,279.52,6066.0,264.9704,266.0155,264.9704,265.588,6066.0
2023-06-02 11:10:00,279.42,280.1,279.42,280.0,6437.0,265.493,266.1391,265.493,266.044,6437.0
2023-06-02 11:20:00,280.08,280.09,279.65,279.76,7050.0,266.1201,266.1296,265.7115,265.816,7050.0
2023-06-02 11:30:00,279.93,279.98,279.21,279.21,6818.0,265.9775,266.025,265.2934,265.2934,6818.0
2023-06-02 11:40:00,279.19,279.34,278.62,278.62,7342.0,265.2744,265.4169,264.7328,264.7328,7342.0
2023-06-02 11:50:00,278.72,279.16,278.7,278.88,12353.0,264.8278,265.2459,264.8088,264.9799,12353.0
2023-06-02 12:00:00,278.97,279.72,278.86,279.66,16101.0,265.0654,265.778,264.9609,265.721,16101.0
2023-06-02 12:10:00,279.7,280.06,279.69,279.7,8343.0,265.759,266.1011,265.7495,265.759,8343.0
2023-06-02 12:20:00,279.64,280.0,279.55,280.0,4805.0,265.702,266.044,265.6165,266.044,4805.0
2023-06-02 12:30:00,279.99,280.04,279.54,279.68,4435.0,266.0345,266.0821,265.607,265.74,4435.0
2023-06-02 12:40:00,279.62,279.62,279.02,279.12,10593.0,265.683,265.683,265.1129,265.2079,10593.0
2023-06-02 12:50:00,279.18,279.98,279.17,279.89,10206.0,265.2649,266.025,265.2554,265.9395,10206.0
2023-06-02 13:00:00,279.81,279.98,279.13,279.44,8246.0,265.8635,266.025,265.2174,265.512,8246.0
2023-06-02 13:10:00,279.43,280.03,279.37,280.03,7430.0,265.5025,266.0725,265.4454,266.0725,7430.0
2023-06-02 13:20:00,280.31,280.85,280.31,280.68,9089.0,266.3386,266.8517,266.3386,266.6902,9089.0
2023-06-02 13:30:00,280.67,280.74,280.37,280.4,6391.0,266.6807,266.7472,266.3956,266.4241,6391.0
2023-06-02 13:40:00,280.48,280.53,280.28,280.35,2819.0,266.5001,266.5476,266.3101,266.3766,2819.0
2023-06-02 13:50:00,280.33,280.9,280.33,280.9,6685.0,266.3576,266.8992,266.3576,266.8992,6685.0
2023-06-02 14:00:00,280.79,280.79,280.31,280.52,6166.0,266.7947,266.7947,266.3386,266.5381,6166.0
2023-06-02 14:10:00,280.34,280.83,280.31,280.83,3210.0,266.3671,266.8327,266.3386,266.8327,3210.0
2023-06-02 14:20:00,280.88,281.06,280.83,280.91,5992.0,266.8802,267.0512,266.8327,266.9087,5992.0
2023-06-02 14:30:00,281.09,281.34,281.08,281.34,6583.0,267.0797,267.3173,267.0702,267.3173,6583.0
2023-06-02 14:40:00,281.25,281.3,280.94,280.94,5836.0,267.2317,267.2792,266.9372,266.9372,5836.0
2023-06-02 14:50:00,281.04,281.13,280.86,280.92,2206.0,267.0322,267.1177,266.8612,266.9182,2206.0
2023-06-02 15:00:00,281.0,281.5,280.9,280.91,5245.0,266.9942,267.4693,266.8992,266.9087,5245.0
2023-06-02 15:10:00,280.84,281.14,280.76,280.9,6510.0,266.8422,267.1272,266.7662,266.8992,6510.0
2023-06-02 15:20:00,280.93,280.99,280.69,280.69,7899.0,266.9277,266.9847,266.6997,266.6997,7899.0
2023-06-02 15:30:00,280.71,281.48,280.71,281.48,34779.0,266.7187,267.4503,266.7187,267.4503,34779.0
2023-06-02 15:40:00,281.51,281.51,280.76,281.41,21540.0,267.4788,267.4788,266.7662,267.3838,21540.0
2023-06-02 15:50:00,281.36,281.84,280.94,281.18,84900.0,267.3363,267.7923,266.9372,267.1652,84900.0
2023-06-05 09:30:00,283.35,283.48,282.31,282.86,20452.0,269.2271,269.3506,268.2389,268.7615,20452.0
2023-06-05 09:40:00,283.07,283.15,282.36,282.55,3867.0,268.961,269.037,268.2864,268.4669,3867.0
2023-06-05 09:50:00,282.85,282.85,282.32,282.38,5778.0,268.752,268.752,268.2484,268.3054,5778.0
2023-06-05 10:00:00,282.63,283.33,282.17,282.34,17386.0,268.543,269.2081,268.1059,268.2674,17386.0
2023-06-05 10:10:00,282.19,282.2,280.91,281.18,23698.0,268.1249,268.1344,266.9087,267.1652,23698.0
2023-06-05 10:20:00,281.35,281.75,280.77,281.73,14635.0,267.3268,267.7068,266.7757,267.6878,14635.0
2023-06-05 10:30:00,281.75,282.16,281.47,282.06,15779.0,267.7068,268.0964,267.4408,268.0014,15779.0
2023-06-05 10:40:00,282.16,282.59,281.84,282.47,11382.0,268.0964,268.505,267.7923,268.3909,11382.0
2023-06-05 10:50:00,282.55,282.65,281.2,281.51,10911.0,268.4669,268.562,267.1842,267.4788,10911.0
2023-06-05 11:00:00,281.5,281.64,281.05,281.15,10651.0,267.4693,267.6023,267.0417,267.1367,10651.0
2023-06-05 11:10:00,281.1,281.22,280.89,280.99,24594.0,267.0892,267.2032,266.8897,266.9847,24594.0
2023-06-05 11:20:00,280.79,280.79,280.04,280.38,13687.0,266.7947,266.7947,266.0821,266.4051,13687.0
2023-06-05 11:30:00,280.51,280.83,280.39,280.65,9919.0,266.5286,266.8327,266.4146,266.6616,9919.0
2023-06-05 11:40:00,280.65,281.12,280.13,281.0,20238.0,266.6616,267.1082,266.1676,266.9942,20238.0
2023-06-05 11:50:00,280.96,281.07,280.88,280.92,9168.0,266.9562,267.0607,266.8802,266.9182,9168.0
2023-06-05 12:00:00,280.92,281.18,280.33,281.0,18388.0,266.9182,267.1652,266.3576,266.9942,18388.0
2023-06-05 12:10:00,281.0,281.18,280.95,281.09,9960.0,266.9942,267.1652,266.9467,267.0797,9960.0
2023-06-05 12:20:00,281.1,281.44,280.93,281.38,15023.0,267.0892,267.4123,266.9277,267.3553,15023.0
2023-06-05 12:30:00,281.45,281.56,281.08,281.08,13499.0,267.4218,267.5263,267.0702,267.0702,13499.0
2023-06-05 12:40:00,281.1,282.0,281.09,282.0,7340.0,267.0892,267.9444,267.0797,267.9444,7340.0
2023-06-05 12:50:00,282.11,282.37,282.0,282.31,5857.0,268.0489,268.2959,267.9444,268.2389,5857.0
2023-06-05 13:00:00,282.31,282.52,282.19,282.38,9121.0,268.2389,268.4384,268.1249,268.3054,9121.0
2023-06-05 13:10:00,282.4,282.4,281.84,281.95,7809.0,268.3244,268.3244,267.7923,267.8969,7809.0
2023-06-05 13:20:00,282.1,282.26,281.81,282.04,9440.0,268.0394,268.1914,267.7638,267.9824,9440.0
2023-06-05 13:30:00,282.05,282.51,281.93,282.49,8143.0,267.9919,268.4289,267.8778,268.4099,8143.0
2023-06-05 13:40:00,282.48,283.12,282.47,283.12,4982.0,268.4004,269.0085,268.3909,269.0085,4982.0
2023-06-05 13:50:00,283.19,283.5,283.05,283.43,13680.0,269.075,269.3696,268.942,269.3031,13680.0
2023-06-05 14:00:00,283.48,283.48,282.67,282.75,9090.0,269.3506,269.3506,268.581,268.657,9090.0
2023-06-05 14:10:00,282.75,282.94,282.56,282.94,8364.0,268.657,268.8375,268.4764,268.8375,8364.0
2023-06-05 14:20:00,282.94,282.95,282.57,282.86,9192.0,268.8375,268.847,268.4859,268.7615,9192.0
2023-06-05 14:30:00,282.94,282.94,281.94,282.04,8175.0,268.8375,268.8375,267.8874,267.9824,8175.0
2023-06-05 14:40:00,281.87,282.15,281.28,281.41,7298.0,267.8208,268.0869,267.2602,267.3838,7298.0
2023-06-05 14:50:00,281.43,281.64,281.0,281.63,13190.0,267.4028,267.6023,266.9942,267.5928,13190.0
2023-06-05 15:00:00,281.63,281.63,280.77,281.1,11776.0,267.5928,267.5928,266.7757,267.0892,11776.0
2023-06-05 15:10:00,280.93,281.39,280.93,281.15,6778.0,266.9277,267.3648,266.9277,267.1367,6778.0
2023-06-05 15:20:00,281.13,281.28,280.79,281.04,9687.0,267.1177,267.2602,266.7947,267.0322,9687.0
2023-06-05 15:30:00,281.06,281.16,280.59,280.89,10512.0,267.0512,267.1462,266.6046,266.8897,10512.0
2023-06-05 15:40:00,280.99,281.07,280.35,280.62,15147.0,266.9847,267.0607,266.3766,266.6331,15147.0
2023-06-05 15:50:00,280.68,280.68,279.73,279.8,42106.0,266.6902,266.6902,265.7875,265.854,42106.0
2023-06-06 09:30:00,278.59,279.91,278.59,279.91,20529.0,264.7043,265.9585,264.7043,265.9585,20529.0
2023-06-06 09:40:00,279.98,280.95,279.63,280.95,6669.0,266.025,266.9467,265.6925,266.9467,6669.0
2023-06-06 09:50:00,281.1,281.55,280.4,280.41,1760.0,267.0892,267.5168,266.4241,266.4336,1760.0
2023-06-06 10:00:00,280.45,280.53,279.99,280.0,2478.0,266.4716,266.5476,266.0345,266.044,2478.0
2023-06-06 10:10:00,280.06,280.33,279.52,279.7,4600.0,266.1011,266.3576,265.588,265.759,4600.0
2023-06-06 10:20:00,279.51,279.67,278.63,278.8,2869.0,265.5785,265.7305,264.7423,264.9039,2869.0
2023-06-06 10:30:00,278.84,278.95,277.67,277.73,6648.0,264.9419,265.0464,263.8302,263.8872,6648.0
2023-06-06 10:40:00,278.01,279.05,277.72,279.05,10998.0,264.1532,265.1414,263.8777,265.1414,10998.0
2023-06-06 10:50:00,278.94,279.15,278.49,279.13,16437.0,265.0369,265.2364,264.6093,265.2174,16437.0
2023-06-06 11:00:00,279.0,279.0,278.32,278.32,9680.0,265.0939,265.0939,264.4478,264.4478,9680.0
2023-06-06 11:10:00,278.19,278.19,277.64,277.81,1624.0,264.3243,264.3243,263.8017,263.9632,1624.0
2023-06-06 11:20:00,277.94,278.19,277.56,277.98,4024.0,264.0867,264.3243,263.7257,264.1247,4024.0
2023-06-06 11:30:00,277.95,278.73,277.44,278.62,4785.0,264.0962,264.8373,263.6116,264.7328,4785.0
2023-06-06 11:40:00,278.39,278.57,278.0,278.12,4758.0,264.5143,264.6853,264.1437,264.2577,4758.0
2023-06-06 11:50:00,278.23,278.28,277.02,277.02,6436.0,264.3623,264.4098,263.2126,263.2126,6436.0
2023-06-06 12:00:00,277.18,277.85,276.73,277.84,13233.0,263.3646,264.0012,262.937,263.9917,13233.0
2023-06-06 12:10:00,277.69,278.05,277.63,277.93,6004.0,263.8492,264.1912,263.7922,264.0772,6004.0
2023-06-06 12:20:00,277.81,277.82,277.3,277.35,3631.0,263.9632,263.9727,263.4786,263.5261,3631.0
2023-06-06 12:30:00,277.38,277.38,276.69,276.69,2411.0,263.5546,263.5546,262.899,262.899,2411.0
2023-06-06 12:40:00,276.78,277.04,276.59,277.01,3774.0,262.9845,263.2316,262.804,263.2031,3774.0
2023-06-06 12:50:00,277.04,277.27,276.86,277.15,8738.0,263.2316,263.4501,263.0606,263.3361,8738.0
2023-06-06 13:00:00,277.06,277.25,276.69,277.25,13573.0,263.2506,263.4311,262.899,263.4311,13573.0
2023-06-06 13:10:00,277.37,278.27,277.23,278.11,5181.0,263.5451,264.4003,263.4121,264.2482,5181.0
2023-06-06 13:20:00,277.97,278.25,277.6,277.6,12953.0,264.1152,264.3813,263.7637,263.7637,12953.0
2023-06-06 13:30:00,277.64,277.64,277.06,277.15,3183.0,263.8017,263.8017,263.2506,263.3361,3183.0
2023-06-06 13:40:00,277.19,277.36,277.0,277.0,5720.0,263.3741,263.5356,263.1936,263.1936,5720.0
2023-06-06 13:50:00,277.0,277.51,277.0,277.39,8528.0,263.1936,263.6782,263.1936,263.5641,8528.0
2023-06-06 14:00:00,277.27,277.54,277.14,277.36,2458.0,263.4501,263.7067,263.3266,263.5356,2458.0
2023-06-06 14:10:00,277.39,277.58,277.22,277.39,1450.0,263.5641,263.7447,263.4026,263.5641,1450.0
2023-06-06 14:20:00,277.22,277.98,277.22,277.79,7689.0,263.4026,264.1247,263.4026,263.9442,7689.0
2023-06-06 14:30:00,277.98,278.14,277.39,278.01,6215.0,264.1247,264.2768,263.5641,264.1532,6215.0
2023-06-06 14:40:00,278.22,278.6,278.09,278.09,5219.0,264.3528,264.7138,264.2292,264.2292,5219.0
2023-06-06 14:50:00,278.09,278.3,277.94,278.23,4871.0,264.2292,264.4288,264.0867,264.3623,4871.0
2023-06-06 15:00:00,278.35,278.8,278.35,278.61,5599.0,264.4763,264.9039,264.4763,264.7233,5599.0
2023-06-06 15:10:00,278.51,279.03,278.51,278.87,5504.0,264.6283,265.1224,264.6283,264.9704,5504.0
2023-06-06 15:20:00,279.08,279.51,279.01,279.24,3995.0,265.1699,265.5785,265.1034,265.3219,3995.0
2023-06-06 15:30:00,279.23,279.39,278.48,278.66,12071.0,265.3124,265.4644,264.5998,264.7708,12071.0
2023-06-06 15:40:00,278.63,279.08,278.47,279.02,14549.0,264.7423,265.1699,264.5903,265.1129,14549.0
2023-06-06 15:50:00,279.08,279.18,278.34,278.45,62306.0,265.1699,265.2649,264.4668,264.5713,62306.0
2023-06-07 09:30:00,276.8,277.0,274.47,276.54,20194.0,263.0035,263.1936,260.7897,262.7565,20194.0
2023-06-07 09:40:00,276.54,278.36,276.54,278.11,5617.0,262.7565,264.4858,262.7565,264.2482,5617.0
2023-06-07 09:50:00,278.25,279.22,278.08,278.62,18406.0,264.3813,265.3029,264.2197,264.7328,18406.0
2023-06-07 10:00:00,278.67,279.12,278.11,278.79,11536.0,264.7803,265.2079,264.2482,264.8944,11536.0
2023-06-07 10:10:00,278.91,279.37,278.47,279.37,12818.0,265.0084,265.4454,264.5903,265.4454,12818.0
2023-06-07 10:20:00,279.19,279.35,278.84,278.9,4254.0,265.2744,265.4264,264.9419,264.9989,4254.0
2023-06-07 10:30:00,278.88,278.94,278.01,278.61,6123.0,264.9799,265.0369,264.1532,264.7233,6123.0
2023-06-07 10:40:00,278.47,279.63,278.3,279.58,5405.0,264.5903,265.6925,264.4288,265.645,5405.0
2023-06-07 10:50:00,279.55,281.06,279.27,281.06,7278.0,265.6165,267.0512,265.3504,267.0512,7278.0
2023-06-07 11:00:00,280.71,280.98,280.3,280.5,4986.0,266.7187,266.9752,266.3291,266.5191,4986.0
2023-06-07 11:10:00,280.38,280.85,280.22,280.3,7393.0,266.4051,266.8517,266.2531,266.3291,7393.0
2023-06-07 11:20:00,280.19,280.5,280.02,280.38,3015.0,266.2246,266.5191,266.063,266.4051,3015.0
2023-06-07 11:30:00,280.5,281.02,280.49,280.59,5073.0,266.5191,267.0132,266.5096,266.6046,5073.0
2023-06-07 11:40:00,280.69,280.95,280.64,280.95,3515.0,266.6997,266.9467,266.6521,266.9467,3515.0
2023-06-07 11:50:00,280.93,280.95,280.33,280.54,5274.0,266.9277,266.9467,266.3576,266.5571,5274.0
2023-06-07 12:00:00,280.97,281.52,280.97,281.47,4236.0,266.9657,267.4883,266.9657,267.4408,4236.0
2023-06-07 12:10:00,281.87,282.23,281.67,282.06,2395.0,267.8208,268.1629,267.6308,268.0014,2395.0
2023-06-07 12:20:00,282.15,282.5,282.08,282.45,4262.0,268.0869,268.4194,268.0204,268.3719,4262.0
2023-06-07 12:30:00,282.41,282.8,282.29,282.48,5439.0,268.3339,268.7045,268.2199,268.4004,5439.0
2023-06-07 12:40:00,282.63,282.73,282.12,282.12,5254.0,268.543,268.638,268.0584,268.0584,5254.0
2023-06-07 12:50:00,282.22,282.3,281.76,282.03,2802.0,268.1534,268.2294,267.7163,267.9729,2802.0
2023-06-07 13:00:00,281.85,281.85,281.53,281.68,2844.0,267.8018,267.8018,267.4978,267.6403,2844.0
2023-06-07 13:10:00,281.85,282.03,281.45,281.93,4794.0,267.8018,267.9729,267.4218,267.8778,4794.0
2023-06-07 13:20:00,282.05,282.42,281.82,282.15,5823.0,267.9919,268.3434,267.7733,268.0869,5823.0
2023-06-07 13:30:00,282.15,282.38,281.89,281.89,5688.0,268.0869,268.3054,267.8398,267.8398,5688.0
2023-06-07 13:40:00,281.72,282.09,281.52,282.0,4114.0,267.6783,268.0299,267.4883,267.9444,4114.0
2023-06-07 13:50:00,281.87,282.72,281.85,282.43,15322.0,267.8208,268.6285,267.8018,268.3529,15322.0
2023-06-07 14:00:00,282.5,282.77,282.16,282.6,8698.0,268.4194,268.676,268.0964,268.5145,8698.0
2023-06-07 14:10:00,282.5,282.5,281.78,281.81,7232.0,268.4194,268.4194,267.7353,267.7638,7232.0
2023-06-07 14:20:00,282.0,282.04,280.89,280.89,3746.0,267.9444,267.9824,266.8897,266.8897,3746.0
2023-06-07 14:30:00,281.05,281.07,280.42,280.75,10441.0,267.0417,267.0607,266.4431,266.7567,10441.0
2023-06-07 14:40:00,280.63,281.11,280.63,280.67,2314.0,266.6426,267.0987,266.6426,266.6807,2314.0
2023-06-07 14:50:00,280.56,280.99,280.51,280.93,7388.0,266.5761,266.9847,266.5286,266.9277,7388.0
2023-06-07 15:00:00,280.94,280.94,280.47,280.48,4412.0,266.9372,266.9372,266.4906,266.5001,4412.0
2023-06-07 15:10:00,280.53,281.3,280.42,281.3,6027.0,266.5476,267.2792,266.4431,267.2792,6027.0
2023-06-07 15:20:00,281.12,281.62,280.95,281.26,13451.0,267.1082,267.5833,266.9467,267.2412,13451.0
2023-06-07 15:30:00,281.29,281.5,281.08,281.3,8730.0,267.2697,267.4693,267.0702,267.2792,8730.0
2023-06-07 15:40:00,281.24,282.4,281.24,282.39,15151.0,267.2222,268.3244,267.2222,268.3149,15151.0
2023-06-07 15:50:00,282.41,282.6,281.81,282.27,61258.0,268.3339,268.5145,267.7638,268.2009,61258.0
2023-06-08 09:30:00,276.35,282.59,276.34,280.15,12911.0,262.576,268.505,262.5665,266.1866,12911.0
2023-06-08 09:40:00,280.48,281.15,280.01,280.11,3852.0,266.5001,267.1367,266.0535,266.1486,3852.0
2023-06-08 09:50:00,280.33,280.63,280.04,280.63,3357.0,266.3576,266.6426,266.0821,266.6426,3357.0
2023-06-08 10:00:00,280.97,281.19,280.59,281.19,2939.0,266.9657,267.1747,266.6046,267.1747,2939.0
2023-06-08 10:10:00,280.54,280.99,280.45,280.94,3120.0,266.5571,266.9847,266.4716,266.9372,3120.0
2023-06-08 10:20:00,281.01,281.25,280.87,281.25,3080.0,267.0037,267.2317,266.8707,267.2317,3080.0
2023-06-08 10:30:00,281.3,281.99,280.99,281.01,4043.0,267.2792,267.9349,266.9847,267.0037,4043.0
2023-06-08 10:40:00,280.99,281.36,280.9,281.36,4688.0,266.9847,267.3363,266.8992,267.3363,4688.0
2023-06-08 10:50:00,281.4,281.87,281.39,281.57,4275.0,267.3743,267.8208,267.3648,267.5358,4275.0
2023-06-08 11:00:00,281.6,281.69,280.12,280.17,2899.0,267.5643,267.6498,266.1581,266.2056,2899.0
2023-06-08 11:10:00,280.11,280.65,280.07,280.3,3052.0,266.1486,266.6616,266.1106,266.3291,3052.0
2023-06-08 11:20:00,280.29,280.4,280.13,280.3,3026.0,266.3196,266.4241,266.1676,266.3291,3026.0
2023-06-08 11:30:00,280.34,281.02,280.33,280.95,4400.0,266.3671,267.0132,266.3576,266.9467,4400.0
2023-06-08 11:40:00,280.88,281.07,280.63,280.94,4015.0,266.8802,267.0607,266.6426,266.9372,4015.0
2023-06-08 11:50:00,281.03,281.1,280.87,281.01,3002.0,267.0227,267.0892,266.8707,267.0037,3002.0
2023-06-08 12:00:00,280.92,282.16,280.92,282.06,4151.0,266.9182,268.0964,266.9182,268.0014,4151.0
2023-06-08 12:10:00,282.3,282.51,282.16,282.29,3831.0,268.2294,268.4289,268.0964,268.2199,3831.0
2023-06-08 12:20:00,282.54,283.18,282.22,283.18,4967.0,268.4574,269.0655,268.1534,269.0655,4967.0
2023-06-08 12:30:00,283.12,283.15,282.59,282.59,3498.0,269.0085,269.037,268.505,268.505,3498.0
2023-06-08 12:40:00,282.53,282.68,282.31,282.38,2878.0,268.4479,268.5905,268.2389,268.3054,2878.0
2023-06-08 12:50:00,282.3,282.82,282.29,282.6,2100.0,268.2294,268.7235,268.2199,268.5145,2100.0
2023-06-08 13:00:00,282.46,282.81,282.38,282.49,3612.0,268.3814,268.714,268.3054,268.4099,3612.0
2023-06-08 13:10:00,282.41,282.92,282.39,282.81,3719.0,268.3339,268.8185,268.3149,268.714,3719.0
2023-06-08 13:20:00,282.81,283.78,282.81,282.89,10663.0,268.714,269.6356,268.714,268.79,10663.0
2023-06-08 13:30:00,282.89,283.14,282.59,282.62,7382.0,268.79,269.0275,268.505,268.5335,7382.0
2023-06-08 13:40:00,282.54,283.14,282.42,283.13,4383.0,268.4574,269.0275,268.3434,269.018,4383.0
2023-06-08 13:50:00,283.09,283.29,282.67,282.68,1800.0,268.98,269.1701,268.581,268.5905,1800.0
2023-06-08 14:00:00,282.61,282.97,282.61,282.66,2822.0,268.524,268.866,268.524,268.5715,2822.0
2023-06-08 14:10:00,282.67,283.07,282.67,282.92,3196.0,268.581,268.961,268.581,268.8185,3196.0
2023-06-08 14:20:00,282.94,283.46,282.89,283.46,3689.0,268.8375,269.3316,268.79,269.3316,3689.0
2023-06-08 14:30:00,283.44,283.82,283.31,283.63,5181.0,269.3126,269.6736,269.1891,269.4931,5181.0
2023-06-08 14:40:00,283.51,283.59,283.36,283.56,4793.0,269.3791,269.4551,269.2366,269.4266,4793.0
2023-06-08 14:50:00,283.64,283.64,283.27,283.44,5103.0,269.5026,269.5026,269.1511,269.3126,5103.0
2023-06-08 15:00:00,283.49,283.81,283.36,283.37,6650.0,269.3601,269.6641,269.2366,269.2461,6650.0
2023-06-08 15:10:00,283.27,283.8,283.27,283.39,7167.0,269.1511,269.6546,269.1511,269.2651,7167.0
2023-06-08 15:20:00,283.53,283.91,283.51,283.74,7698.0,269.3981,269.7592,269.3791,269.5976,7698.0
2023-06-08 15:30:00,283.64,283.78,283.4,283.55,9413.0,269.5026,269.6356,269.2746,269.4171,9413.0
2023-06-08 15:40:00,283.54,283.89,283.47,283.74,21605.0,269.4076,269.7402,269.3411,269.5976,21605.0
2023-06-08 15:50:00,283.65,283.8,283.24,283.38,33962.0,269.5121,269.6546,269.1226,269.2556,33962.0
2023-06-09 09:30:00,282.54,282.54,280.54,281.57,12682.0,268.4574,268.4574,266.5571,267.5358,12682.0
2023-06-09 09:40:00,281.56,281.58,280.27,280.56,5964.0,267.5263,267.5453,266.3006,266.5761,5964.0
2023-06-09 09:50:00,280.67,281.05,280.02,280.16,3200.0,266.6807,267.0417,266.063,266.1961,3200.0
2023-06-09 10:00:00,280.3,280.3,279.86,280.0,4856.0,266.3291,266.3291,265.911,266.044,4856.0
2023-06-09 10:10:00,279.94,280.21,279.66,279.82,7495.0,265.987,266.2436,265.721,265.873,7495.0
2023-06-09 10:20:00,279.59,279.79,279.25,279.44,10240.0,265.6545,265.8445,265.3314,265.512,10240.0
2023-06-09 10:30:00,279.41,279.49,278.63,279.03,15602.0,265.4835,265.5595,264.7423,265.1224,15602.0
2023-06-09 10:40:00,279.05,280.23,279.0,279.81,7560.0,265.1414,266.2626,265.0939,265.8635,7560.0
2023-06-09 10:50:00,279.73,279.77,278.92,279.03,7941.0,265.7875,265.8255,265.0179,265.1224,7941.0
2023-06-09 11:00:00,279.07,279.15,278.8,278.81,4912.0,265.1604,265.2364,264.9039,264.9134,4912.0
2023-06-09 11:10:00,278.73,279.05,278.66,278.98,6602.0,264.8373,265.1414,264.7708,265.0749,6602.0
2023-06-09 11:20:00,278.8,279.06,278.57,278.81,8811.0,264.9039,265.1509,264.6853,264.9134,8811.0
2023-06-09 11:30:00,278.81,278.84,278.5,278.67,5601.0,264.9134,264.9419,264.6188,264.7803,5601.0
2023-06-09 11:40:00,278.88,279.03,278.66,278.66,5280.0,264.9799,265.1224,264.7708,264.7708,5280.0
2023-06-09 11:50:00,278.65,278.67,278.19,278.23,5960.0,264.7613,264.7803,264.3243,264.3623,5960.0
2023-06-09 12:00:00,278.27,278.32,277.96,277.96,7790.0,264.4003,264.4478,264.1057,264.1057,7790.0
2023-06-09 12:10:00,278.04,278.14,277.93,278.1,5357.0,264.1817,264.2768,264.0772,264.2387,5357.0
2023-06-09 12:20:00,278.17,278.24,278.06,278.24,3858.0,264.3053,264.3718,264.2007,264.3718,3858.0
2023-06-09 12:30:00,278.15,278.54,278.12,278.17,17338.0,264.2863,264.6568,264.2577,264.3053,17338.0
2023-06-09 12:40:00,278.17,278.52,278.16,278.42,13633.0,264.3053,264.6378,264.2958,264.5428,13633.0
2023-06-09 12:50:00,278.29,278.54,278.27,278.5,4981.0,264.4193,264.6568,264.4003,264.6188,4981.0
2023-06-09 13:00:00,278.69,278.73,278.44,278.44,5841.0,264.7993,264.8373,264.5618,264.5618,5841.0
2023-06-09 13:10:00,278.49,278.56,278.4,278.43,10325.0,264.6093,264.6758,264.5238,264.5523,10325.0
2023-06-09 13:20:00,278.51,278.52,278.04,278.17,10652.0,264.6283,264.6378,264.1817,264.3053,10652.0
2023-06-09 13:30:00,278.13,278.39,278.02,278.21,12589.0,264.2673,264.5143,264.1627,264.3433,12589.0
2023-06-09 13:40:00,278.46,278.53,278.11,278.2,5675.0,264.5808,264.6473,264.2482,264.3338,5675.0
2023-06-09 13:50:00,278.01,278.15,277.85,278.1,7224.0,264.1532,264.2863,264.0012,264.2387,7224.0
2023-06-09 14:00:00,278.1,278.5,277.99,278.43,4842.0,264.2387,264.6188,264.1342,264.5523,4842.0
2023-06-09 14:10:00,278.44,278.45,278.2,278.32,6685.0,264.5618,264.5713,264.3338,264.4478,6685.0
2023-06-09 14:20:00,278.3,278.3,277.96,277.97,3856.0,264.4288,264.4288,264.1057,264.1152,3856.0
2023-06-09 14:30:00,278.05,278.11,277.92,277.94,5549.0,264.1912,264.2482,264.0677,264.0867,5549.0
2023-06-09 14:40:00,277.95,278.12,277.9,277.98,5552.0,264.0962,264.2577,264.0487,264.1247,5552.0
2023-06-09 14:50:00,278.02,278.26,277.97,278.17,5824.0,264.1627,264.3908,264.1152,264.3053,5824.0
2023-06-09 15:00:00,278.31,278.66,278.24,278.44,5641.0,264.4383,264.7708,264.3718,264.5618,5641.0
2023-06-09 15:10:00,278.43,278.94,278.41,278.58,40555.0,264.5523,265.0369,264.5333,264.6948,40555.0
2023-06-09 15:20:00,278.6,278.68,278.44,278.61,14200.0,264.7138,264.7898,264.5618,264.7233,14200.0
2023-06-09 15:30:00,278.57,278.68,278.31,278.46,12460.0,264.6853,264.7898,264.4383,264.5808,12460.0
2023-06-09 15:40:00,278.5,278.65,278.5,278.5,24924.0,264.6188,264.7613,264.6188,264.6188,24924.0
2023-06-09 15:50:00,278.49,278.62,278.3,278.61,79961.0,264.6093,264.7328,264.4288,264.7233,79961.0
2023-06-12 09:30:00,279.5,279.64,278.21,278.21,8511.0,265.569,265.702,264.3433,264.3433,8511.0
2023-06-12 09:40:00,278.57,278.68,278.32,278.68,5301.0,264.6853,264.7898,264.4478,264.7898,5301.0
2023-06-12 09:50:00,278.63,279.06,278.29,278.55,10077.0,264.7423,265.1509,264.4193,264.6663,10077.0
2023-06-12 10:00:00,278.55,279.0,278.07,278.46,9145.0,264.6663,265.0939,264.2102,264.5808,9145.0
2023-06-12 10:10:00,278.63,278.79,278.33,278.73,4094.0,264.7423,264.8944,264.4573,264.8373,4094.0
2023-06-12 10:20:00,278.64,278.71,278.33,278.56,5687.0,264.7518,264.8183,264.4573,264.6758,5687.0
2023-06-12 10:30:00,278.41,278.5,278.15,278.2,2867.0,264.5333,264.6188,264.2863,264.3338,2867.0
2023-06-12 10:40:00,278.2,278.49,278.01,278.17,1875.0,264.3338,264.6093,264.1532,264.3053,1875.0
2023-06-12 10:50:00,278.29,278.55,278.18,278.52,5208.0,264.4193,264.6663,264.3148,264.6378,5208.0
2023-06-12 11:00:00,278.51,278.69,278.04,278.05,3594.0,264.6283,264.7993,264.1817,264.1912,3594.0
2023-06-12 11:10:00,278.07,278.55,278.07,278.31,2852.0,264.2102,264.6663,264.2102,264.4383,2852.0
2023-06-12 11:20:00,278.13,278.19,277.65,278.19,4416.0,264.2673,264.3243,263.8112,264.3243,4416.0
2023-06-12 11:30:00,278.21,278.46,278.15,278.15,4638.0,264.3433,264.5808,264.2863,264.2863,4638.0
2023-06-12 11:40:00,278.01,278.39,278.01,278.01,6654.0,264.1532,264.5143,264.1532,264.1532,6654.0
2023-06-12 11:50:00,278.21,278.21,277.62,277.62,950.0,264.3433,264.3433,263.7827,263.7827,950.0
2023-06-12 12:00:00,277.67,278.03,277.67,277.95,3749.0,263.8302,264.1722,263.8302,264.0962,3749.0
2023-06-12 12:10:00,277.97,278.03,277.69,277.72,3229.0,264.1152,264.1722,263.8492,263.8777,3229.0
2023-06-12 12:20:00,277.63,277.76,277.23,277.23,2167.0,263.7922,263.9157,263.4121,263.4121,2167.0
2023-06-12 12:30:00,277.31,277.61,277.25,277.53,5586.0,263.4881,263.7732,263.4311,263.6972,5586.0
2023-06-12 12:40:00,277.6,277.6,277.27,277.29,4702.0,263.7637,263.7637,263.4501,263.4691,4702.0
2023-06-12 12:50:00,277.35,277.4,277.13,277.17,4964.0,263.5261,263.5736,263.3171,263.3551,4964.0
2023-06-12 13:00:00,277.17,277.3,277.0,277.08,6760.0,263.3551,263.4786,263.1936,263.2696,6760.0
2023-06-12 13:10:00,277.22,277.56,277.12,277.5,4685.0,263.4026,263.7257,263.3076,263.6687,4685.0
2023-06-12 13:20:00,277.49,277.49,277.1,277.1,6868.0,263.6592,263.6592,263.2886,263.2886,6868.0
2023-06-12 13:30:00,277.13,277.14,276.8,277.07,7910.0,263.3171,263.3266,263.0035,263.2601,7910.0
2023-06-12 13:40:00,277.21,277.55,277.21,277.29,4207.0,263.3931,263.7162,263.3931,263.4691,4207.0
2023-06-12 13:50:00,277.27,277.5,277.23,277.38,4317.0,263.4501,263.6687,263.4121,263.5546,4317.0
2023-06-12 14:00:00,277.38,277.52,277.17,277.41,8310.0,263.5546,263.6877,263.3551,263.5831,8310.0
2023-06-12 14:10:00,277.4,277.46,277.28,277.29,11458.0,263.5736,263.6306,263.4596,263.4691,11458.0
2023-06-12 14:20:00,277.3,277.43,277.1,277.21,7729.0,263.4786,263.6021,263.2886,263.3931,7729.0
2023-06-12 14:30:00,277.13,277.5,277.1,277.36,5177.0,263.3171,263.6687,263.2886,263.5356,5177.0
2023-06-12 14:40:00,277.4,277.71,277.31,277.49,10487.0,263.5736,263.8682,263.4881,263.6592,10487.0
2023-06-12 14:50:00,277.42,277.69,277.4,277.47,11198.0,263.5926,263.8492,263.5736,263.6401,11198.0
2023-06-12 15:00:00,277.56,278.23,277.52,278.23,13336.0,263.7257,264.3623,263.6877,264.3623,13336.0
2023-06-12 15:10:00,278.23,278.83,278.17,278.43,12497.0,264.3623,264.9324,264.3053,264.5523,12497.0
2023-06-12 15:20:00,278.44,278.71,278.38,278.47,7801.0,264.5618,264.8183,264.5048,264.5903,7801.0
2023-06-12 15:30:00,278.48,278.66,278.36,278.58,15108.0,264.5998,264.7708,264.4858,264.6948,15108.0
2023-06-12 15:40:00,278.54,278.88,278.43,278.62,14210.0,264.6568,264.9799,264.5523,264.7328,14210.0
2023-06-12 15:50:00,278.7,278.93,278.54,278.93,46426.0,264.8088,265.0274,264.6568,265.0274,46426.0
2023-06-13 09:30:00,278.3,281.62,277.69,281.33,54186.0,264.4288,267.5833,263.8492,267.3078,54186.0
2023-06-13 09:40:00,281.0,281.65,280.76,281.01,7710.0,266.9942,267.6118,266.7662,267.0037,7710.0
2023-06-13 09:50:00,280.69,281.4,280.38,281.4,15826.0,266.6997,267.3743,266.4051,267.3743,15826.0
2023-06-13 10:00:00,281.27,282.16,280.84,281.48,7176.0,267.2507,268.0964,266.8422,267.4503,7176.0
2023-06-13 10:10:00,281.42,281.63,281.03,281.44,26100.0,267.3933,267.5928,267.0227,267.4123,26100.0
2023-06-13 10:20:00,281.44,282.66,281.4,282.58,39069.0,267.4123,268.5715,267.3743,268.4955,39069.0
2023-06-13 10:30:00,282.59,282.59,281.84,281.91,13078.0,268.505,268.505,267.7923,267.8588,13078.0
2023-06-13 10:40:00,282.0,282.34,281.99,282.28,6918.0,267.9444,268.2674,267.9349,268.2104,6918.0
2023-06-13 10:50:00,282.3,282.61,281.89,281.99,7029.0,268.2294,268.524,267.8398,267.9349,7029.0
2023-06-13 11:00:00,282.06,282.1,281.56,281.92,6201.0,268.0014,268.0394,267.5263,267.8683,6201.0
2023-06-13 11:10:00,281.94,282.82,281.94,282.82,4508.0,267.8874,268.7235,267.8874,268.7235,4508.0
2023-06-13 11:20:00,282.79,283.58,282.75,282.96,9477.0,268.695,269.4456,268.657,268.8565,9477.0
2023-06-13 11:30:00,283.0,283.13,282.64,282.64,5101.0,268.8945,269.018,268.5525,268.5525,5101.0
2023-06-13 11:40:00,282.56,283.08,282.56,282.92,8281.0,268.4764,268.9705,268.4764,268.8185,8281.0
2023-06-13 11:50:00,282.98,283.67,282.92,283.07,6144.0,268.8755,269.5311,268.8185,268.961,6144.0
2023-06-13 12:00:00,283.16,283.8,283.1,283.64,5690.0,269.0465,269.6546,268.9895,269.5026,5690.0
2023-06-13 12:10:00,283.6,284.0,283.6,283.8,4262.0,269.4646,269.8447,269.4646,269.6546,4262.0
2023-06-13 12:20:00,283.76,284.34,283.75,284.32,4493.0,269.6166,270.1677,269.6071,270.1487,4493.0
2023-06-13 12:30:00,284.3,284.39,283.88,283.88,8588.0,270.1297,270.2152,269.7307,269.7307,8588.0
2023-06-13 12:40:00,283.91,283.96,283.57,283.58,4082.0,269.7592,269.8067,269.4361,269.4456,4082.0
2023-06-13 12:50:00,283.68,284.05,283.59,284.04,8395.0,269.5406,269.8922,269.4551,269.8827,8395.0
2023-06-13 13:00:00,284.03,284.23,283.87,284.1,5750.0,269.8732,270.0632,269.7212,269.9397,5750.0
2023-06-13 13:10:00,284.25,284.35,284.11,284.27,5240.0,270.0822,270.1772,269.9492,270.1012,5240.0
2023-06-13 13:20:00,284.28,285.2,284.23,284.93,11345.0,270.1107,270.9849,270.0632,270.7283,11345.0
2023-06-13 13:30:00,284.99,285.07,284.66,284.79,3460.0,270.7853,270.8613,270.4718,270.5953,3460.0
2023-06-13 13:40:00,284.66,284.88,284.43,284.56,6108.0,270.4718,270.6808,270.2532,270.3768,6108.0
2023-06-13 13:50:00,284.42,284.77,284.35,284.41,3810.0,270.2437,270.5763,270.1772,270.2342,3810.0
2023-06-13 14:00:00,284.64,285.17,284.57,284.99,6495.0,270.4528,270.9564,270.3863,270.7853,6495.0
2023-06-13 14:10:00,284.74,285.24,284.61,285.24,3027.0,270.5478,271.0229,270.4243,271.0229,3027.0
2023-06-13 14:20:00,285.48,285.59,285.0,285.1,5880.0,271.2509,271.3554,270.7948,270.8898,5880.0
2023-06-13 14:30:00,285.05,285.09,284.58,285.09,10633.0,270.8423,270.8803,270.3958,270.8803,10633.0
2023-06-13 14:40:00,285.0,285.07,284.56,284.77,3677.0,270.7948,270.8613,270.3768,270.5763,3677.0
2023-06-13 14:50:00,284.85,284.99,284.68,284.93,6818.0,270.6523,270.7853,270.4908,270.7283,6818.0
2023-06-13 15:00:00,284.96,285.36,284.82,285.31,8489.0,270.7568,271.1369,270.6238,271.0894,8489.0
2023-06-13 15:10:00,285.25,285.48,285.04,285.33,7235.0,271.0324,271.2509,270.8328,271.1084,7235.0
2023-06-13 15:20:00,285.41,285.58,285.11,285.2,9282.0,271.1844,271.3459,270.8993,270.9849,9282.0
2023-06-13 15:30:00,285.25,285.31,284.47,284.69,14708.0,271.0324,271.0894,270.2912,270.5003,14708.0
2023-06-13 15:40:00,284.69,285.1,284.69,284.79,18653.0,270.5003,270.8898,270.5003,270.5953,18653.0
2023-06-13 15:50:00,284.83,284.97,284.52,284.85,101185.0,270.6333,270.7663,270.3388,270.6523,101185.0
2023-06-14 09:30:00,288.26,288.97,287.33,288.62,28298.0,273.8923,274.567,273.0087,274.2344,28298.0
2023-06-14 09:40:00,288.01,290.0,287.67,289.63,20783.0,273.6548,275.5456,273.3318,275.1941,20783.0
2023-06-14 09:50:00,290.12,291.46,289.54,290.0,32508.0,275.6596,276.9328,275.1085,275.5456,32508.0
2023-06-14 10:00:00,289.73,290.52,289.13,290.06,20567.0,275.2891,276.0397,274.719,275.6026,20567.0
2023-06-14 10:10:00,290.0,290.24,289.53,289.68,19199.0,275.5456,275.7737,275.099,275.2416,19199.0
2023-06-14 10:20:00,289.81,290.07,289.09,289.58,7691.0,275.3651,275.6121,274.681,275.1466,7691.0
2023-06-14 10:30:00,289.74,289.92,289.16,289.75,5174.0,275.2986,275.4696,274.7475,275.3081,5174.0
2023-06-14 10:40:00,289.92,290.62,289.78,289.98,18887.0,275.4696,276.1347,275.3366,275.5266,18887.0
2023-06-14 10:50:00,289.97,290.48,289.96,290.25,6518.0,275.5171,276.0017,275.5076,275.7832,6518.0
2023-06-14 11:00:00,290.16,290.5,289.75,289.91,7314.0,275.6976,276.0207,275.3081,275.4601,7314.0
2023-06-14 11:10:00,290.01,290.47,290.01,290.29,9154.0,275.5551,275.9922,275.5551,275.8212,9154.0
2023-06-14 11:20:00,290.29,291.04,290.23,290.66,20401.0,275.8212,276.5338,275.7642,276.1727,20401.0
2023-06-14 11:30:00,290.58,290.85,290.19,290.4,8477.0,276.0967,276.3533,275.7261,275.9257,8477.0
2023-06-14 11:40:00,290.32,290.49,290.07,290.49,19651.0,275.8497,276.0112,275.6121,276.0112,19651.0
2023-06-14 11:50:00,290.73,290.73,289.68,289.68,35849.0,276.2392,276.2392,275.2416,275.2416,35849.0
2023-06-14 12:00:00,289.72,289.72,288.62,288.62,10775.0,275.2796,275.2796,274.2344,274.2344,10775.0
2023-06-14 12:10:00,288.62,289.49,288.54,289.22,6259.0,274.2344,275.061,274.1584,274.8045,6259.0
2023-06-14 12:20:00,289.24,289.24,288.48,288.9,2934.0,274.8235,274.8235,274.1014,274.5004,2934.0
2023-06-14 12:30:00,288.94,288.95,288.67,288.67,1402.0,274.5385,274.548,274.2819,274.2819,1402.0
2023-06-14 12:40:00,288.69,289.21,288.67,289.0,2562.0,274.3009,274.795,274.2819,274.5955,2562.0
2023-06-14 12:50:00,288.92,288.92,288.73,288.78,809.0,274.5194,274.5194,274.3389,274.3864,809.0
2023-06-14 13:00:00,288.75,289.04,288.74,288.93,2423.0,274.3579,274.6335,274.3484,274.5289,2423.0
2023-06-14 13:10:00,288.73,289.02,288.58,288.99,15640.0,274.3389,274.6145,274.1964,274.586,15640.0
2023-06-14 13:20:00,288.99,289.79,288.99,289.55,4003.0,274.586,275.3461,274.586,275.118,4003.0
2023-06-14 13:30:00,289.36,289.52,289.24,289.24,4162.0,274.9375,275.0895,274.8235,274.8235,4162.0
2023-06-14 13:40:00,289.49,289.49,288.93,289.03,2659.0,275.061,275.061,274.5289,274.624,2659.0
2023-06-14 13:50:00,289.05,289.23,288.88,288.95,9955.0,274.643,274.814,274.4814,274.548,9955.0
2023-06-14 14:00:00,288.86,288.86,287.36,287.84,5313.0,274.4624,274.4624,273.0372,273.4933,5313.0
2023-06-14 14:10:00,287.88,288.01,287.39,287.47,13862.0,273.5313,273.6548,273.0657,273.1417,13862.0
2023-06-14 14:20:00,287.69,288.08,287.48,288.06,2596.0,273.3508,273.7213,273.1512,273.7023,2596.0
2023-06-14 14:30:00,288.0,288.49,287.75,287.9,10495.0,273.6453,274.1109,273.4078,273.5503,10495.0
2023-06-14 14:40:00,288.07,288.36,287.81,288.23,12767.0,273.7118,273.9874,273.4648,273.8638,12767.0
2023-06-14 14:50:00,288.23,288.36,287.91,288.08,4936.0,273.8638,273.9874,273.5598,273.7213,4936.0
2023-06-14 15:00:00,288.1,288.45,287.94,288.44,17999.0,273.7403,274.0729,273.5883,274.0634,17999.0
2023-06-14 15:10:00,288.3,288.3,287.55,288.07,9770.0,273.9304,273.9304,273.2177,273.7118,9770.0
2023-06-14 15:20:00,287.94,288.21,287.84,287.86,8146.0,273.5883,273.8448,273.4933,273.5123,8146.0
2023-06-14 15:30:00,287.91,289.03,287.8,289.03,19201.0,273.5598,274.624,273.4553,274.624,19201.0
2023-06-14 15:40:00,288.84,288.84,287.92,287.98,10460.0,274.4434,274.4434,273.5693,273.6263,10460.0
2023-06-14 15:50:00,287.9,288.89,287.28,288.85,50068.0,273.5503,274.4909,272.9612,274.4529,50068.0
2023-06-15 09:30:00,288.98,289.15,287.06,287.46,13285.0,274.5765,274.738,272.7522,273.1322,13285.0
2023-06-15 09:40:00,287.88,288.59,287.88,288.21,3758.0,273.5313,274.2059,273.5313,273.8448,3758.0
2023-06-15 09:50:00,288.4,290.22,288.4,289.78,5045.0,274.0254,275.7547,274.0254,275.3366,5045.0
2023-06-15 10:00:00,290.0,290.0,289.0,289.66,6627.0,275.5456,275.5456,274.5955,275.2226,6627.0
2023-06-15 10:10:00,289.83,290.22,289.16,289.31,14113.0,275.3841,275.7547,274.7475,274.89,14113.0
2023-06-15 10:20:00,289.4,289.6,289.19,289.55,2854.0,274.9755,275.1656,274.776,275.118,2854.0
2023-06-15 10:30:00,289.56,289.6,288.96,288.96,2950.0,275.1275,275.1656,274.5575,274.5575,2950.0
2023-06-15 10:40:00,288.82,289.34,288.31,289.11,4328.0,274.4244,274.9185,273.9399,274.7,4328.0
2023-06-15 10:50:00,289.31,289.9,289.14,289.9,6588.0,274.89,275.4506,274.7285,275.4506,6588.0
2023-06-15 11:00:00,289.93,290.21,289.77,290.18,5008.0,275.4791,275.7452,275.3271,275.7166,5008.0
2023-06-15 11:10:00,290.12,290.26,289.91,290.17,7092.0,275.6596,275.7927,275.4601,275.7071,7092.0
2023-06-15 11:20:00,290.04,290.7,290.02,290.69,8816.0,275.5836,276.2107,275.5646,276.2012,8816.0
2023-06-15 11:30:00,290.55,290.55,290.24,290.26,5181.0,276.0682,276.0682,275.7737,275.7927,5181.0
2023-06-15 11:40:00,290.41,290.76,289.86,290.58,7055.0,275.9352,276.2677,275.4126,276.0967,7055.0
2023-06-15 11:50:00,290.76,291.02,290.44,291.02,11850.0,276.2677,276.5148,275.9637,276.5148,11850.0
2023-06-15 12:00:00,291.13,291.13,290.68,290.75,6464.0,276.6193,276.6193,276.1917,276.2582,6464.0
2023-06-15 12:10:00,291.02,291.22,290.92,291.22,1104.0,276.5148,276.7048,276.4198,276.7048,1104.0
2023-06-15 12:20:00,291.28,291.73,291.25,291.46,4421.0,276.7618,277.1894,276.7333,276.9328,4421.0
2023-06-15 12:30:00,291.82,291.92,291.53,291.86,1812.0,277.2749,277.3699,276.9994,277.3129,1812.0
2023-06-15 12:40:00,291.85,292.08,291.72,291.95,3335.0,277.3034,277.5219,277.1799,277.3984,3335.0
2023-06-15 12:50:00,291.94,292.25,291.89,292.21,5167.0,277.3889,277.6835,277.3414,277.6455,5167.0
2023-06-15 13:00:00,292.21,292.21,291.34,291.34,2671.0,277.6455,277.6455,276.8188,276.8188,2671.0
2023-06-15 13:10:00,291.44,291.71,291.44,291.6,2528.0,276.9138,277.1704,276.9138,277.0659,2528.0
2023-06-15 13:20:00,291.5,291.63,291.39,291.46,1208.0,276.9709,277.0944,276.8663,276.9328,1208.0
2023-06-15 13:30:00,291.7,291.89,291.63,291.79,26730.0,277.1609,277.3414,277.0944,277.2464,26730.0
2023-06-15 13:40:00,291.6,291.84,291.48,291.54,3516.0,277.0659,277.2939,276.9519,277.0089,3516.0
2023-06-15 13:50:00,291.55,291.8,291.29,291.35,4014.0,277.0184,277.2559,276.7713,276.8283,4014.0
2023-06-15 14:00:00,291.55,291.55,291.28,291.28,2310.0,277.0184,277.0184,276.7618,276.7618,2310.0
2023-06-15 14:10:00,291.17,291.41,291.08,291.38,2119.0,276.6573,276.8853,276.5718,276.8568,2119.0
2023-06-15 14:20:00,291.32,291.53,291.12,291.46,2935.0,276.7998,276.9994,276.6098,276.9328,2935.0
2023-06-15 14:30:00,291.67,291.79,291.46,291.58,3226.0,277.1324,277.2464,276.9328,277.0469,3226.0
2023-06-15 14:40:00,291.74,291.8,291.4,291.55,4481.0,277.1989,277.2559,276.8758,277.0184,4481.0
2023-06-15 14:50:00,291.59,291.9,291.59,291.9,8833.0,277.0564,277.3509,277.0564,277.3509,8833.0
2023-06-15 15:00:00,291.8,291.88,291.37,291.56,15643.0,277.2559,277.3319,276.8473,277.0279,15643.0
2023-06-15 15:10:00,291.55,291.69,291.42,291.47,4310.0,277.0184,277.1514,276.8948,276.9423,4310.0
2023-06-15 15:20:00,291.47,291.65,291.13,291.51,10164.0,276.9423,277.1134,276.6193,276.9804,10164.0
2023-06-15 15:30:00,291.65,291.71,291.11,291.24,5461.0,277.1134,277.1704,276.6003,276.7238,5461.0
2023-06-15 15:40:00,291.27,291.9,291.17,291.75,9721.0,276.7523,277.3509,276.6573,277.2084,9721.0
2023-06-15 15:50:00,291.81,291.97,290.5,290.77,40343.0,277.2654,277.4174,276.0207,276.2772,40343.0
2023-06-16 09:30:00,291.31,293.72,290.83,291.93,497645.0,276.7903,279.0802,276.3342,277.3794,497645.0
2023-06-16 09:40:00,291.86,292.88,291.39,292.54,7784.0,277.3129,278.2821,276.8663,277.959,7784.0
2023-06-16 09:50:00,292.75,293.51,292.33,292.33,7379.0,278.1586,278.8807,277.7595,277.7595,7379.0
2023-06-16 10:00:00,292.65,293.18,292.56,293.06,11899.0,278.0635,278.5671,277.978,278.4531,11899.0
2023-06-16 10:10:00,293.21,293.21,292.54,292.58,4729.0,278.5956,278.5956,277.959,277.997,4729.0
2023-06-16 10:20:00,292.62,293.11,292.49,293.0,9375.0,278.035,278.5006,277.9115,278.3961,9375.0
2023-06-16 10:30:00,292.99,293.53,292.62,292.62,19007.0,278.3866,278.8997,278.035,278.035,19007.0
2023-06-16 10:40:00,292.75,292.9,292.5,292.71,4000.0,278.1586,278.3011,277.921,278.1205,4000.0
2023-06-16 10:50:00,292.62,293.34,292.54,293.14,8714.0,278.035,278.7191,277.959,278.5291,8714.0
2023-06-16 11:00:00,293.1,293.1,292.41,292.75,5022.0,278.4911,278.4911,277.8355,278.1586,5022.0
2023-06-16 11:10:00,292.87,292.91,292.28,292.28,2703.0,278.2726,278.3106,277.712,277.712,2703.0
2023-06-16 11:20:00,292.28,292.4,292.08,292.3,4761.0,277.712,277.826,277.5219,277.731,4761.0
2023-06-16 11:30:00,292.39,292.74,292.35,292.47,4986.0,277.8165,278.149,277.7785,277.8925,4986.0
2023-06-16 11:40:00,292.57,292.93,292.57,292.76,7008.0,277.9875,278.3296,277.9875,278.1681,7008.0
2023-06-16 11:50:00,292.66,292.98,292.33,292.5,5788.0,278.073,278.3771,277.7595,277.921,5788.0
2023-06-16 12:00:00,292.71,293.01,292.66,292.86,4181.0,278.1205,278.4056,278.073,278.2631,4181.0
2023-06-16 12:10:00,292.82,293.18,292.71,292.84,3970.0,278.2251,278.5671,278.1205,278.2441,3970.0
2023-06-16 12:20:00,292.92,293.58,292.86,293.58,3444.0,278.3201,278.9472,278.2631,278.9472,3444.0
2023-06-16 12:30:00,293.53,293.93,293.53,293.78,3536.0,278.8997,279.2797,278.8997,279.1372,3536.0
2023-06-16 12:40:00,293.63,294.22,293.59,294.21,4267.0,278.9947,279.5553,278.9567,279.5458,4267.0
2023-06-16 12:50:00,294.26,294.6,294.26,294.3,6215.0,279.5933,279.9163,279.5933,279.6313,6215.0
2023-06-16 13:00:00,294.22,294.42,293.62,293.62,3059.0,279.5553,279.7453,278.9852,278.9852,3059.0
2023-06-16 13:10:00,293.46,293.86,293.41,293.72,3140.0,278.8332,279.2132,278.7857,279.0802,3140.0
2023-06-16 13:20:00,293.68,293.68,293.38,293.54,2404.0,279.0422,279.0422,278.7571,278.9092,2404.0
2023-06-16 13:30:00,293.45,293.45,292.92,293.11,2865.0,278.8237,278.8237,278.3201,278.5006,2865.0
2023-06-16 13:40:00,293.17,293.45,293.13,293.33,3921.0,278.5576,278.8237,278.5196,278.7096,3921.0
2023-06-16 13:50:00,293.27,293.49,293.11,293.14,3748.0,278.6526,278.8617,278.5006,278.5291,3748.0
2023-06-16 14:00:00,293.17,293.7,293.17,293.69,10514.0,278.5576,279.0612,278.5576,279.0517,10514.0
2023-06-16 14:10:00,293.72,293.86,293.38,293.54,3042.0,279.0802,279.2132,278.7571,278.9092,3042.0
2023-06-16 14:20:00,293.66,294.0,293.62,294.0,3245.0,279.0232,279.3462,278.9852,279.3462,3245.0
2023-06-16 14:30:00,293.98,294.14,293.74,294.03,3603.0,279.3272,279.4793,279.0992,279.3748,3603.0
2023-06-16 14:40:00,294.01,294.22,293.84,293.9,5674.0,279.3557,279.5553,279.1942,279.2512,5674.0
2023-06-16 14:50:00,293.92,294.11,293.53,293.54,8875.0,279.2702,279.4508,278.8997,278.9092,8875.0
2023-06-16 15:00:00,293.7,293.78,293.24,293.72,6877.0,279.0612,279.1372,278.6241,279.0802,6877.0
2023-06-16 15:10:00,293.57,293.69,293.07,293.36,5818.0,278.9377,279.0517,278.4626,278.7381,5818.0
2023-06-16 15:20:00,293.4,293.61,293.2,293.39,6455.0,278.7762,278.9757,278.5861,278.7667,6455.0
2023-06-16 15:30:00,293.43,294.07,293.35,293.93,10927.0,278.8047,279.4128,278.7286,279.2797,10927.0
2023-06-16 15:40:00,293.93,293.93,293.29,293.43,15470.0,279.2797,279.2797,278.6716,278.8047,15470.0
2023-06-16 15:50:00,293.36,294.05,293.02,293.2,59579.0,278.7381,279.3938,278.4151,278.5861,59579.0
2023-06-20 09:30:00,289.95,290.43,288.16,289.38,28619.0,275.4981,275.9542,273.7973,274.9565,28619.0
2023-06-20 09:40:00,289.04,289.61,288.1,288.38,8683.0,274.6335,275.1751,273.7403,274.0064,8683.0
2023-06-20 09:50:00,288.4,289.13,288.07,289.04,15752.0,274.0254,274.719,273.7118,274.6335,15752.0
2023-06-20 10:00:00,289.06,289.07,288.2,288.43,12141.0,274.6525,274.662,273.8353,274.0539,12141.0
2023-06-20 10:10:00,288.42,288.77,287.85,287.98,8031.0,274.0444,274.3769,273.5028,273.6263,8031.0
2023-06-20 10:20:00,287.8,288.06,287.3,287.62,9581.0,273.4553,273.7023,272.9802,273.2842,9581.0
2023-06-20 10:30:00,287.55,287.8,287.37,287.8,7461.0,273.2177,273.4553,273.0467,273.4553,7461.0
2023-06-20 10:40:00,287.68,288.08,287.53,288.01,4630.0,273.3413,273.7213,273.1987,273.6548,4630.0
2023-06-20 10:50:00,288.12,288.43,288.12,288.24,2768.0,273.7593,274.0539,273.7593,273.8733,2768.0
2023-06-20 11:00:00,288.37,288.58,288.3,288.45,7404.0,273.9969,274.1964,273.9304,274.0729,7404.0
2023-06-20 11:10:00,288.42,288.42,288.01,288.15,2579.0,274.0444,274.0444,273.6548,273.7878,2579.0
2023-06-20 11:20:00,288.19,288.58,288.19,288.44,5252.0,273.8258,274.1964,273.8258,274.0634,5252.0
2023-06-20 11:30:00,288.43,288.61,288.1,288.36,6088.0,274.0539,274.2249,273.7403,273.9874,6088.0
2023-06-20 11:40:00,288.33,289.18,288.33,289.18,4675.0,273.9589,274.7665,273.9589,274.7665,4675.0
2023-06-20 11:50:00,289.2,289.32,288.89,289.25,8179.0,274.7855,274.8995,274.4909,274.833,8179.0
2023-06-20 12:00:00,289.3,289.71,289.3,289.52,4692.0,274.8805,275.2701,274.8805,275.0895,4692.0
2023-06-20 12:10:00,289.63,290.04,289.57,290.04,5780.0,275.1941,275.5836,275.1371,275.5836,5780.0
2023-06-20 12:20:00,290.05,290.15,289.93,289.93,10867.0,275.5931,275.6881,275.4791,275.4791,10867.0
2023-06-20 12:30:00,289.96,290.0,289.39,289.85,3804.0,275.5076,275.5456,274.966,275.4031,3804.0
2023-06-20 12:40:00,289.87,290.14,289.6,289.62,8063.0,275.4221,275.6786,275.1656,275.1846,8063.0
2023-06-20 12:50:00,289.5,289.71,289.12,289.58,5968.0,275.0705,275.2701,274.7095,275.1466,5968.0
2023-06-20 13:00:00,289.38,289.47,288.77,288.78,1621.0,274.9565,275.042,274.3769,274.3864,1621.0
2023-06-20 13:10:00,288.84,288.94,288.75,288.8,5243.0,274.4434,274.5385,274.3579,274.4054,5243.0
2023-06-20 13:20:00,288.79,288.98,288.39,288.44,7250.0,274.3959,274.5765,274.0159,274.0634,7250.0
2023-06-20 13:30:00,288.44,288.65,288.43,288.64,3636.0,274.0634,274.2629,274.0539,274.2534,3636.0
2023-06-20 13:40:00,288.91,289.08,288.91,288.94,2399.0,274.5099,274.6715,274.5099,274.5385,2399.0
2023-06-20 13:50:00,289.2,289.36,288.69,288.91,2286.0,274.7855,274.9375,274.3009,274.5099,2286.0
2023-06-20 14:00:00,288.93,289.01,288.75,288.97,2564.0,274.5289,274.605,274.3579,274.567,2564.0
2023-06-20 14:10:00,288.98,289.29,288.97,289.12,3233.0,274.5765,274.871,274.567,274.7095,3233.0
2023-06-20 14:20:00,289.23,289.42,289.14,289.42,1640.0,274.814,274.9945,274.7285,274.9945,1640.0
2023-06-20 14:30:00,289.36,289.54,289.21,289.25,1340.0,274.9375,275.1085,274.795,274.833,1340.0
2023-06-20 14:40:00,289.17,289.17,288.71,289.02,1809.0,274.757,274.757,274.3199,274.6145,1809.0
2023-06-20 14:50:00,289.02,289.27,289.02,289.18,3914.0,274.6145,274.852,274.6145,274.7665,3914.0
2023-06-20 15:00:00,289.21,289.38,289.09,289.22,3236.0,274.795,274.9565,274.681,274.8045,3236.0
2023-06-20 15:10:00,289.24,289.34,289.03,289.28,4823.0,274.8235,274.9185,274.624,274.8615,4823.0
2023-06-20 15:20:00,289.26,289.48,289.25,289.26,4364.0,274.8425,275.0515,274.833,274.8425,4364.0
2023-06-20 15:30:00,289.26,289.26,288.83,289.01,3714.0,274.8425,274.8425,274.4339,274.605,3714.0
2023-06-20 15:40:00,289.21,289.87,289.2,289.67,9095.0,274.795,275.4221,274.7855,275.2321,9095.0
2023-06-20 15:50:00,289.62,289.91,289.25,289.41,31233.0,275.1846,275.4601,274.833,274.985,31233.0
2023-06-21 09:30:00,287.69,288.0,285.46,286.15,23008.0,273.3508,273.6453,271.2319,271.8875,23008.0
2023-06-21 09:40:00,286.0,287.53,285.74,287.12,7892.0,271.745,273.1987,271.4979,272.8092,7892.0
2023-06-21 09:50:00,287.15,287.36,286.35,286.69,8026.0,272.8377,273.0372,272.0775,272.4006,8026.0
2023-06-21 10:00:00,286.69,287.19,286.67,286.68,6490.0,272.4006,272.8757,272.3816,272.3911,6490.0
2023-06-21 10:10:00,286.71,287.74,286.52,287.57,7562.0,272.4196,273.3983,272.2391,273.2367,7562.0
2023-06-21 10:20:00,287.57,287.87,287.39,287.82,6069.0,273.2367,273.5218,273.0657,273.4743,6069.0
2023-06-21 10:30:00,288.03,288.38,287.61,288.22,5886.0,273.6738,274.0064,273.2747,273.8543,5886.0
2023-06-21 10:40:00,288.13,288.49,288.03,288.38,4988.0,273.7688,274.1109,273.6738,274.0064,4988.0
2023-06-21 10:50:00,288.24,288.89,288.23,288.78,5905.0,273.8733,274.4909,273.8638,274.3864,5905.0
2023-06-21 11:00:00,288.96,289.04,288.36,288.49,8006.0,274.5575,274.6335,273.9874,274.1109,8006.0
2023-06-21 11:10:00,288.54,288.64,288.17,288.32,5741.0,274.1584,274.2534,273.8068,273.9494,5741.0
2023-06-21 11:20:00,288.34,288.56,288.21,288.56,5360.0,273.9684,274.1774,273.8448,274.1774,5360.0
2023-06-21 11:30:00,288.44,288.86,288.12,288.86,6806.0,274.0634,274.4624,273.7593,274.4624,6806.0
2023-06-21 11:40:00,288.88,289.19,288.68,288.68,3412.0,274.4814,274.776,274.2914,274.2914,3412.0
2023-06-21 11:50:00,288.59,288.89,288.58,288.74,4875.0,274.2059,274.4909,274.1964,274.3484,4875.0
2023-06-21 12:00:00,288.82,289.49,288.79,289.49,11136.0,274.4244,275.061,274.3959,275.061,11136.0
2023-06-21 12:10:00,289.5,289.71,289.25,289.62,3502.0,275.0705,275.2701,274.833,275.1846,3502.0
2023-06-21 12:20:00,289.43,289.58,289.24,289.49,4751.0,275.004,275.1466,274.8235,275.061,4751.0
2023-06-21 12:30:00,289.6,289.78,289.43,289.44,2800.0,275.1656,275.3366,275.004,275.0135,2800.0
2023-06-21 12:40:00,289.44,289.6,289.3,289.52,9584.0,275.0135,275.1656,274.8805,275.0895,9584.0
2023-06-21 12:50:00,289.62,289.82,289.55,289.55,2750.0,275.1846,275.3746,275.118,275.118,2750.0
2023-06-21 13:00:00,289.52,290.02,289.3,290.02,9968.0,275.0895,275.5646,274.8805,275.5646,9968.0
2023-06-21 13:10:00,290.02,290.02,289.53,289.53,3258.0,275.5646,275.5646,275.099,275.099,3258.0
2023-06-21 13:20:00,289.57,289.8,289.34,289.42,6259.0,275.1371,275.3556,274.9185,274.9945,6259.0
2023-06-21 13:30:00,289.42,289.56,289.24,289.24,3497.0,274.9945,275.1275,274.8235,274.8235,3497.0
2023-06-21 13:40:00,289.36,289.44,289.19,289.3,2139.0,274.9375,275.0135,274.776,274.8805,2139.0
2023-06-21 13:50:00,289.07,289.07,288.91,288.97,2722.0,274.662,274.662,274.5099,274.567,2722.0
2023-06-21 14:00:00,289.03,289.13,288.77,288.97,5211.0,274.624,274.719,274.3769,274.567,5211.0
2023-06-21 14:10:00,288.99,290.02,288.97,289.45,6418.0,274.586,275.5646,274.567,275.023,6418.0
2023-06-21 14:20:00,289.6,290.18,289.47,290.07,8355.0,275.1656,275.7166,275.042,275.6121,8355.0
2023-06-21 14:30:00,290.01,290.02,289.38,289.53,3371.0,275.5551,275.5646,274.9565,275.099,3371.0
2023-06-21 14:40:00,289.58,289.58,289.36,289.4,3434.0,275.1466,275.1466,274.9375,274.9755,3434.0
2023-06-21 14:50:00,289.56,289.57,289.41,289.46,3937.0,275.1275,275.1371,274.985,275.0325,3937.0
2023-06-21 15:00:00,289.37,289.44,289.15,289.42,5128.0,274.947,275.0135,274.738,274.9945,5128.0
2023-06-21 15:10:00,289.35,289.43,289.26,289.41,4082.0,274.928,275.004,274.8425,274.985,4082.0
2023-06-21 15:20:00,289.35,289.57,289.08,289.48,9311.0,274.928,275.1371,274.6715,275.0515,9311.0
2023-06-21 15:30:00,289.51,289.52,288.99,289.27,9632.0,275.08,275.0895,274.586,274.852,9632.0
2023-06-21 15:40:00,289.13,289.44,289.03,289.1,13922.0,274.719,275.0135,274.624,274.6905,13922.0
2023-06-21 15:50:00,289.25,289.48,288.82,289.08,38867.0,274.833,275.0515,274.4244,274.6715,38867.0
2023-06-22 09:30:00,287.14,288.08,284.47,285.4,27077.0,272.8282,273.7213,270.2912,271.1749,27077.0
2023-06-22 09:40:00,285.29,286.18,284.96,285.06,5074.0,271.0704,271.916,270.7568,270.8518,5074.0
2023-06-22 09:50:00,284.92,285.66,284.53,285.37,18177.0,270.7188,271.4219,270.3483,271.1464,18177.0
2023-06-22 10:00:00,285.56,286.9,285.5,286.7,20163.0,271.3269,272.6001,271.2699,272.4101,20163.0
2023-06-22 10:10:00,286.86,287.43,286.74,286.84,3399.0,272.5621,273.1037,272.4481,272.5431,3399.0
2023-06-22 10:20:00,286.76,287.05,286.62,286.76,5078.0,272.4671,272.7427,272.3341,272.4671,5078.0
2023-06-22 10:30:00,286.91,287.3,286.7,286.7,5215.0,272.6096,272.9802,272.4101,272.4101,5215.0
2023-06-22 10:40:00,286.53,286.9,286.39,286.9,6222.0,272.2486,272.6001,272.1156,272.6001,6222.0
2023-06-22 10:50:00,287.04,287.11,286.44,286.49,3612.0,272.7332,272.7997,272.1631,272.2106,3612.0
2023-06-22 11:00:00,286.54,286.62,286.39,286.39,2280.0,272.2581,272.3341,272.1156,272.1156,2280.0
2023-06-22 11:10:00,286.55,286.58,286.38,286.51,1457.0,272.2676,272.2961,272.106,272.2296,1457.0
2023-06-22 11:20:00,286.54,286.69,286.31,286.58,6486.0,272.2581,272.4006,272.0395,272.2961,6486.0
2023-06-22 11:30:00,286.63,287.27,286.63,287.18,3335.0,272.3436,272.9517,272.3436,272.8662,3335.0
2023-06-22 11:40:00,287.17,287.76,287.15,287.15,6440.0,272.8567,273.4173,272.8377,272.8377,6440.0
2023-06-22 11:50:00,287.08,287.52,287.08,287.51,2247.0,272.7712,273.1892,272.7712,273.1797,2247.0
2023-06-22 12:00:00,287.33,287.7,287.33,287.62,1677.0,273.0087,273.3603,273.0087,273.2842,1677.0
2023-06-22 12:10:00,287.73,288.3,287.72,287.83,3009.0,273.3888,273.9304,273.3793,273.4838,3009.0
2023-06-22 12:20:00,287.82,288.15,287.82,287.86,1430.0,273.4743,273.7878,273.4743,273.5123,1430.0
2023-06-22 12:30:00,287.94,287.94,287.53,287.58,4266.0,273.5883,273.5883,273.1987,273.2462,4266.0
2023-06-22 12:40:00,287.58,288.12,287.58,288.03,3903.0,273.2462,273.7593,273.2462,273.6738,3903.0
2023-06-22 12:50:00,287.98,288.04,287.68,287.85,4971.0,273.6263,273.6833,273.3413,273.5028,4971.0
2023-06-22 13:00:00,288.02,288.12,287.32,287.32,3625.0,273.6643,273.7593,272.9992,272.9992,3625.0
2023-06-22 13:10:00,287.28,287.37,287.13,287.13,944.0,272.9612,273.0467,272.8187,272.8187,944.0
2023-06-22 13:20:00,287.28,287.44,287.25,287.3,2106.0,272.9612,273.1132,272.9327,272.9802,2106.0
2023-06-22 13:30:00,287.44,287.75,287.33,287.75,8107.0,273.1132,273.4078,273.0087,273.4078,8107.0
2023-06-22 13:40:00,287.88,288.37,287.78,288.01,4116.0,273.5313,273.9969,273.4363,273.6548,4116.0
2023-06-22 13:50:00,287.95,288.13,287.76,288.01,2598.0,273.5978,273.7688,273.4173,273.6548,2598.0
2023-06-22 14:00:00,288.0,288.32,287.92,288.31,1305.0,273.6453,273.9494,273.5693,273.9399,1305.0
2023-06-22 14:10:00,288.14,288.39,287.88,287.98,4770.0,273.7783,274.0159,273.5313,273.6263,4770.0
2023-06-22 14:20:00,288.04,288.52,288.04,288.52,2932.0,273.6833,274.1394,273.6833,274.1394,2932.0
2023-06-22 14:30:00,288.55,288.61,288.38,288.55,5388.0,274.1679,274.2249,274.0064,274.1679,5388.0
2023-06-22 14:40:00,288.62,288.62,288.38,288.51,2485.0,274.2344,274.2344,274.0064,274.1299,2485.0
2023-06-22 14:50:00,288.51,288.75,288.38,288.73,4845.0,274.1299,274.3579,274.0064,274.3389,4845.0
2023-06-22 15:00:00,288.88,289.0,288.69,288.7,4568.0,274.4814,274.5955,274.3009,274.3104,4568.0
2023-06-22 15:10:00,288.63,288.83,288.35,288.35,3152.0,274.2439,274.4339,273.9779,273.9779,3152.0
2023-06-22 15:20:00,288.33,288.48,287.99,288.03,3162.0,273.9589,274.1014,273.6358,273.6738,3162.0
2023-06-22 15:30:00,287.91,288.18,287.91,288.11,6480.0,273.5598,273.8163,273.5598,273.7498,6480.0
2023-06-22 15:40:00,288.14,288.27,287.92,288.11,13783.0,273.7783,273.9018,273.5693,273.7498,13783.0
2023-06-22 15:50:00,288.11,288.38,287.5,288.05,39902.0,273.7498,274.0064,273.1702,273.6928,39902.0
2023-06-23 09:30:00,286.63,286.64,285.28,286.04,33448.0,272.3436,272.3531,271.0609,271.783,33448.0
2023-06-23 09:40:00,285.92,287.71,285.87,287.71,6323.0,271.669,273.3698,271.6215,273.3698,6323.0
2023-06-23 09:50:00,287.47,287.82,287.09,287.48,5750.0,273.1417,273.4743,272.7807,273.1512,5750.0
2023-06-23 10:00:00,287.29,287.57,287.06,287.27,5995.0,272.9707,273.2367,272.7522,272.9517,5995.0
2023-06-23 10:10:00,287.09,287.38,286.82,286.98,4495.0,272.7807,273.0562,272.5241,272.6761,4495.0
2023-06-23 10:20:00,286.82,287.44,286.82,287.44,2150.0,272.5241,273.1132,272.5241,273.1132,2150.0
2023-06-23 10:30:00,287.63,288.13,287.27,287.38,5672.0,273.2937,273.7688,272.9517,273.0562,5672.0
2023-06-23 10:40:00,287.5,287.5,286.87,287.0,7531.0,273.1702,273.1702,272.5716,272.6951,7531.0
2023-06-23 10:50:00,286.88,287.04,286.61,286.88,7129.0,272.5811,272.7332,272.3246,272.5811,7129.0
2023-06-23 11:00:00,286.88,287.27,286.69,286.77,7206.0,272.5811,272.9517,272.4006,272.4766,7206.0
2023-06-23 11:10:00,286.77,287.15,286.57,286.73,9879.0,272.4766,272.8377,272.2866,272.4386,9879.0
2023-06-23 11:20:00,286.65,286.84,286.31,286.63,2601.0,272.3626,272.5431,272.0395,272.3436,2601.0
2023-06-23 11:30:00,286.47,286.93,286.47,286.93,2968.0,272.1916,272.6286,272.1916,272.6286,2968.0
2023-06-23 11:40:00,286.7,286.8,286.43,286.43,3547.0,272.4101,272.5051,272.1536,272.1536,3547.0
2023-06-23 11:50:00,286.32,286.7,286.3,286.57,3322.0,272.049,272.4101,272.03,272.2866,3322.0
2023-06-23 12:00:00,286.56,286.61,286.05,286.18,3503.0,272.2771,272.3246,271.7925,271.916,3503.0
2023-06-23 12:10:00,286.07,286.18,285.75,285.9,4746.0,271.8115,271.916,271.5074,271.65,4746.0
2023-06-23 12:20:00,285.76,285.9,285.43,285.52,4075.0,271.517,271.65,271.2034,271.2889,4075.0
2023-06-23 12:30:00,285.81,286.02,285.56,285.56,4792.0,271.5645,271.764,271.3269,271.3269,4792.0
2023-06-23 12:40:00,285.48,285.75,285.47,285.67,1170.0,271.2509,271.5074,271.2414,271.4314,1170.0
2023-06-23 12:50:00,285.57,285.57,285.11,285.24,2709.0,271.3364,271.3364,270.8993,271.0229,2709.0
2023-06-23 13:00:00,285.42,285.49,284.95,285.0,6787.0,271.1939,271.2604,270.7473,270.7948,6787.0
2023-06-23 13:10:00,285.04,285.2,285.02,285.13,1418.0,270.8328,270.9849,270.8138,270.9184,1418.0
2023-06-23 13:20:00,285.24,285.68,285.24,285.64,2169.0,271.0229,271.4409,271.0229,271.4029,2169.0
2023-06-23 13:30:00,285.69,285.94,285.63,285.93,2621.0,271.4504,271.688,271.3934,271.6785,2621.0
2023-06-23 13:40:00,286.0,286.01,285.84,285.98,1100.0,271.745,271.7545,271.593,271.726,1100.0
2023-06-23 13:50:00,286.08,286.22,285.83,285.83,2890.0,271.821,271.954,271.5835,271.5835,2890.0
2023-06-23 14:00:00,285.62,285.86,285.28,285.36,5431.0,271.3839,271.612,271.0609,271.1369,5431.0
2023-06-23 14:10:00,285.47,285.49,285.09,285.11,2200.0,271.2414,271.2604,270.8803,270.8993,2200.0
2023-06-23 14:20:00,285.11,285.54,285.11,285.27,3963.0,270.8993,271.3079,270.8993,271.0514,3963.0
2023-06-23 14:30:00,285.23,285.61,285.18,285.27,5324.0,271.0134,271.3744,270.9659,271.0514,5324.0
2023-06-23 14:40:00,285.26,285.39,284.92,285.02,2418.0,271.0419,271.1654,270.7188,270.8138,2418.0
2023-06-23 14:50:00,284.99,285.17,284.67,285.15,5517.0,270.7853,270.9564,270.4813,270.9374,5517.0
2023-06-23 15:00:00,285.0,285.48,284.8,285.48,6213.0,270.7948,271.2509,270.6048,271.2509,6213.0
2023-06-23 15:10:00,285.59,285.99,285.4,285.4,7461.0,271.3554,271.7355,271.1749,271.1749,7461.0
2023-06-23 15:20:00,285.41,285.6,284.99,285.15,14794.0,271.1844,271.3649,270.7853,270.9374,14794.0
2023-06-23 15:30:00,285.24,286.15,285.24,286.08,11065.0,271.0229,271.8875,271.0229,271.821,11065.0
2023-06-23 15:40:00,286.18,286.38,285.95,286.08,14315.0,271.916,272.106,271.6975,271.821,14315.0
2023-06-23 15:50:00,285.94,286.72,285.42,286.26,36639.0,271.688,272.4291,271.1939,271.992,36639.0
2023-06-26 09:30:00,287.12,287.95,286.35,286.85,12943.0,272.8092,273.5978,272.0775,272.5526,12943.0
2023-06-26 09:40:00,286.65,287.96,286.58,287.59,3242.0,272.3626,273.6073,272.2961,273.2557,3242.0
2023-06-26 09:50:00,287.58,288.16,287.34,287.93,15467.0,273.2462,273.7973,273.0182,273.5788,15467.0
2023-06-26 10:00:00,287.65,287.78,286.01,286.01,5783.0,273.3127,273.4363,271.7545,271.7545,5783.0
2023-06-26 10:10:00,286.01,286.36,285.5,286.04,6434.0,271.7545,272.087,271.2699,271.783,6434.0
2023-06-26 10:20:00,286.33,286.33,285.76,285.85,4863.0,272.0585,272.0585,271.517,271.6025,4863.0
2023-06-26 10:30:00,285.85,285.86,285.24,285.33,4122.0,271.6025,271.612,271.0229,271.1084,4122.0
2023-06-26 10:40:00,285.24,285.78,285.05,285.64,4188.0,271.0229,271.536,270.8423,271.4029,4188.0
2023-06-26 10:50:00,286.12,286.37,285.92,286.37,2458.0,271.859,272.0965,271.669,272.0965,2458.0
2023-06-26 11:00:00,286.38,286.45,286.27,286.27,1807.0,272.106,272.1726,272.0015,272.0015,1807.0
2023-06-26 11:10:00,286.31,287.19,286.29,286.97,3405.0,272.0395,272.8757,272.0205,272.6666,3405.0
2023-06-26 11:20:00,287.05,287.05,285.71,285.89,7763.0,272.7427,272.7427,271.4694,271.6405,7763.0
2023-06-26 11:30:00,285.96,286.29,285.84,286.29,4012.0,271.707,272.0205,271.593,272.0205,4012.0
2023-06-26 11:40:00,286.43,286.63,286.29,286.3,3870.0,272.1536,272.3436,272.0205,272.03,3870.0
2023-06-26 11:50:00,286.22,286.43,286.12,286.42,1200.0,271.954,272.1536,271.859,272.1441,1200.0
2023-06-26 12:00:00,286.49,286.53,285.87,285.92,4994.0,272.2106,272.2486,271.6215,271.669,4994.0
2023-06-26 12:10:00,285.88,286.18,285.73,286.12,5649.0,271.631,271.916,271.4884,271.859,5649.0
2023-06-26 12:20:00,286.21,286.65,286.21,286.62,2197.0,271.9445,272.3626,271.9445,272.3341,2197.0
2023-06-26 12:30:00,286.56,286.8,286.32,286.78,3594.0,272.2771,272.5051,272.049,272.4861,3594.0
2023-06-26 12:40:00,286.68,287.32,286.68,286.81,5096.0,272.3911,272.9992,272.3911,272.5146,5096.0
2023-06-26 12:50:00,286.79,287.05,286.54,286.78,5900.0,272.4956,272.7427,272.2581,272.4861,5900.0
2023-06-26 13:00:00,286.78,286.78,286.0,286.0,2502.0,272.4861,272.4861,271.745,271.745,2502.0
2023-06-26 13:10:00,286.16,286.53,286.16,286.22,5218.0,271.897,272.2486,271.897,271.954,5218.0
2023-06-26 13:20:00,286.29,286.44,286.04,286.3,4101.0,272.0205,272.1631,271.783,272.03,4101.0
2023-06-26 13:30:00,286.27,286.68,286.07,286.68,2829.0,272.0015,272.3911,271.8115,272.3911,2829.0
2023-06-26 13:40:00,286.76,286.8,286.54,286.65,4590.0,272.4671,272.5051,272.2581,272.3626,4590.0
2023-06-26 13:50:00,286.79,286.79,286.61,286.7,2370.0,272.4956,272.4956,272.3246,272.4101,2370.0
2023-06-26 14:00:00,286.61,286.71,286.39,286.44,4064.0,272.3246,272.4196,272.1156,272.1631,4064.0
2023-06-26 14:10:00,286.39,286.46,286.23,286.29,3177.0,272.1156,272.1821,271.9635,272.0205,3177.0
2023-06-26 14:20:00,286.17,286.65,286.16,286.64,4077.0,271.9065,272.3626,271.897,272.3531,4077.0
2023-06-26 14:30:00,286.55,286.73,286.5,286.67,5796.0,272.2676,272.4386,272.2201,272.3816,5796.0
2023-06-26 14:40:00,286.75,286.98,286.74,286.86,9256.0,272.4576,272.6761,272.4481,272.5621,9256.0
2023-06-26 14:50:00,286.86,286.93,286.67,286.68,6876.0,272.5621,272.6286,272.3816,272.3911,6876.0
2023-06-26 15:00:00,286.68,286.85,286.68,286.79,3740.0,272.3911,272.5526,272.3911,272.4956,3740.0
2023-06-26 15:10:00,286.83,287.05,286.72,287.0,5906.0,272.5336,272.7427,272.4291,272.6951,5906.0
2023-06-26 15:20:00,287.0,287.08,286.68,286.69,5500.0,272.6951,272.7712,272.3911,272.4006,5500.0
2023-06-26 15:30:00,286.69,287.19,286.64,287.14,8571.0,272.4006,272.8757,272.3531,272.8282,8571.0
2023-06-26 15:40:00,287.13,287.22,286.42,286.48,12881.0,272.8187,272.9042,272.1441,272.2011,12881.0
2023-06-26 15:50:00,286.66,286.98,285.87,286.53,68969.0,272.3721,272.6761,271.6215,272.2486,68969.0
2023-06-27 09:30:00,286.58,289.18,286.58,289.08,12035.0,272.2961,274.7665,272.2961,274.6715,12035.0
2023-06-27 09:40:00,289.22,289.29,287.69,287.69,3116.0,274.8045,274.871,273.3508,273.3508,3116.0
2023-06-27 09:50:00,288.09,288.71,287.76,288.54,5608.0,273.7308,274.3199,273.4173,274.1584,5608.0
2023-06-27 10:00:00,288.56,289.19,288.21,288.7,4384.0,274.1774,274.776,273.8448,274.3104,4384.0
2023-06-27 10:10:00,288.56,289.71,288.23,289.71,4590.0,274.1774,275.2701,273.8638,275.2701,4590.0
2023-06-27 10:20:00,289.8,289.81,289.35,289.43,1256.0,275.3556,275.3651,274.928,275.004,1256.0
2023-06-27 10:30:00,289.45,289.77,289.38,289.55,3362.0,275.023,275.3271,274.9565,275.118,3362.0
2023-06-27 10:40:00,289.42,290.29,289.41,289.97,5090.0,274.9945,275.8212,274.985,275.5171,5090.0
2023-06-27 10:50:00,290.02,290.5,290.0,290.5,4051.0,275.5646,276.0207,275.5456,276.0207,4051.0
2023-06-27 11:00:00,290.75,290.95,290.56,290.73,2852.0,276.2582,276.4483,276.0777,276.2392,2852.0
2023-06-27 11:10:00,290.76,291.06,290.71,290.71,1658.0,276.2677,276.5528,276.2202,276.2202,1658.0
2023-06-27 11:20:00,290.65,290.69,290.14,290.52,7260.0,276.1632,276.2012,275.6786,276.0397,7260.0
2023-06-27 11:30:00,290.6,290.97,290.56,290.92,2471.0,276.1157,276.4673,276.0777,276.4198,2471.0
2023-06-27 11:40:00,290.92,290.93,290.37,290.37,1321.0,276.4198,276.4293,275.8972,275.8972,1321.0
2023-06-27 11:50:00,290.36,290.67,290.36,290.63,2705.0,275.8877,276.1822,275.8877,276.1442,2705.0
2023-06-27 12:00:00,290.7,290.75,290.32,290.54,7321.0,276.2107,276.2582,275.8497,276.0587,7321.0
2023-06-27 12:10:00,290.61,290.75,290.48,290.54,2364.0,276.1252,276.2582,276.0017,276.0587,2364.0
2023-06-27 12:20:00,290.39,290.83,290.39,290.72,2811.0,275.9162,276.3342,275.9162,276.2297,2811.0
2023-06-27 12:30:00,290.72,291.03,290.66,290.83,2024.0,276.2297,276.5243,276.1727,276.3342,2024.0
2023-06-27 12:40:00,290.8,290.83,290.63,290.63,1283.0,276.3057,276.3342,276.1442,276.1442,1283.0
2023-06-27 12:50:00,290.77,290.77,290.56,290.56,1530.0,276.2772,276.2772,276.0777,276.0777,1530.0
2023-06-27 13:00:00,290.63,290.72,290.37,290.37,922.0,276.1442,276.2297,275.8972,275.8972,922.0
2023-06-27 13:10:00,290.31,290.59,290.31,290.34,2406.0,275.8402,276.1062,275.8402,275.8687,2406.0
2023-06-27 13:20:00,290.37,290.76,290.24,290.76,3389.0,275.8972,276.2677,275.7737,276.2677,3389.0
2023-06-27 13:30:00,290.83,291.07,290.65,290.65,1330.0,276.3342,276.5623,276.1632,276.1632,1330.0
2023-06-27 13:40:00,290.76,290.88,290.64,290.73,1000.0,276.2677,276.3818,276.1537,276.2392,1000.0
2023-06-27 13:50:00,290.71,290.91,290.57,290.64,5080.0,276.2202,276.4103,276.0872,276.1537,5080.0
2023-06-27 14:00:00,290.55,290.95,290.54,290.95,3128.0,276.0682,276.4483,276.0587,276.4483,3128.0
2023-06-27 14:10:00,290.79,291.03,290.4,290.4,2655.0,276.2962,276.5243,275.9257,275.9257,2655.0
2023-06-27 14:20:00,290.47,290.63,290.27,290.53,6871.0,275.9922,276.1442,275.8022,276.0492,6871.0
2023-06-27 14:30:00,290.45,291.14,290.45,290.79,2761.0,275.9732,276.6288,275.9732,276.2962,2761.0
2023-06-27 14:40:00,290.72,291.03,290.65,290.89,2703.0,276.2297,276.5243,276.1632,276.3913,2703.0
2023-06-27 14:50:00,291.0,291.19,290.9,290.97,3046.0,276.4958,276.6763,276.4008,276.4673,3046.0
2023-06-27 15:00:00,291.12,291.52,291.1,291.48,3604.0,276.6098,276.9899,276.5908,276.9519,3604.0
2023-06-27 15:10:00,291.43,291.56,291.23,291.23,8737.0,276.9043,277.0279,276.7143,276.7143,8737.0
2023-06-27 15:20:00,291.25,291.42,291.14,291.42,2505.0,276.7333,276.8948,276.6288,276.8948,2505.0
2023-06-27 15:30:00,291.36,291.36,290.95,291.08,2988.0,276.8378,276.8378,276.4483,276.5718,2988.0
2023-06-27 15:40:00,291.07,291.38,291.07,291.26,9199.0,276.5623,276.8568,276.5623,276.7428,9199.0
2023-06-27 15:50:00,291.36,291.54,291.08,291.4,33269.0,276.8378,277.0089,276.5718,276.8758,33269.0
2023-06-28 09:30:00,290.37,290.67,289.32,289.32,13425.0,275.8972,276.1822,274.8995,274.8995,13425.0
2023-06-28 09:40:00,289.25,289.75,288.81,288.81,4741.0,274.833,275.3081,274.4149,274.4149,4741.0
2023-06-28 09:50:00,288.71,289.25,288.39,289.06,6170.0,274.3199,274.833,274.0159,274.6525,6170.0
2023-06-28 10:00:00,289.24,289.75,289.01,289.59,4518.0,274.8235,275.3081,274.605,275.1561,4518.0
2023-06-28 10:10:00,289.47,289.85,289.37,289.85,5768.0,275.042,275.4031,274.947,275.4031,5768.0
2023-06-28 10:20:00,289.91,290.14,289.47,290.12,8098.0,275.4601,275.6786,275.042,275.6596,8098.0
2023-06-28 10:30:00,290.06,290.17,290.06,290.17,1074.0,275.6026,275.7071,275.6026,275.7071,1074.0
2023-06-28 10:40:00,290.19,290.45,290.03,290.31,3631.0,275.7261,275.9732,275.5741,275.8402,3631.0
2023-06-28 10:50:00,290.27,290.27,289.44,289.51,4686.0,275.8022,275.8022,275.0135,275.08,4686.0
2023-06-28 11:00:00,289.41,289.93,289.41,289.82,1728.0,274.985,275.4791,274.985,275.3746,1728.0
2023-06-28 11:10:00,289.97,290.66,289.96,290.6,2466.0,275.5171,276.1727,275.5076,276.1157,2466.0
2023-06-28 11:20:00,290.51,290.88,290.47,290.52,3451.0,276.0302,276.3818,275.9922,276.0397,3451.0
2023-06-28 11:30:00,290.41,290.6,290.39,290.6,2192.0,275.9352,276.1157,275.9162,276.1157,2192.0
2023-06-28 11:40:00,290.62,290.9,290.61,290.89,1490.0,276.1347,276.4008,276.1252,276.3913,1490.0
2023-06-28 11:50:00,290.69,290.74,290.4,290.55,4615.0,276.2012,276.2487,275.9257,276.0682,4615.0
2023-06-28 12:00:00,290.68,290.7,290.36,290.43,2900.0,276.1917,276.2107,275.8877,275.9542,2900.0
2023-06-28 12:10:00,290.44,290.84,290.42,290.78,2868.0,275.9637,276.3438,275.9447,276.2867,2868.0
2023-06-28 12:20:00,290.88,290.96,290.51,290.65,4851.0,276.3818,276.4578,276.0302,276.1632,4851.0
2023-06-28 12:30:00,290.64,291.05,290.56,290.91,4675.0,276.1537,276.5433,276.0777,276.4103,4675.0
2023-06-28 12:40:00,290.87,290.88,289.86,289.9,4902.0,276.3723,276.3818,275.4126,275.4506,4902.0
2023-06-28 12:50:00,289.85,289.85,289.32,289.6,4283.0,275.4031,275.4031,274.8995,275.1656,4283.0
2023-06-28 13:00:00,289.59,289.74,289.58,289.74,1400.0,275.1561,275.2986,275.1466,275.2986,1400.0
2023-06-28 13:10:00,289.6,290.35,289.53,290.35,4580.0,275.1656,275.8782,275.099,275.8782,4580.0
2023-06-28 13:20:00,290.43,290.7,290.42,290.5,2277.0,275.9542,276.2107,275.9447,276.0207,2277.0
2023-06-28 13:30:00,290.49,290.51,290.27,290.33,1916.0,276.0112,276.0302,275.8022,275.8592,1916.0
2023-06-28 13:40:00,290.3,290.54,290.29,290.41,1173.0,275.8307,276.0587,275.8212,275.9352,1173.0
2023-06-28 13:50:00,290.49,290.51,290.36,290.51,1667.0,276.0112,276.0302,275.8877,276.0302,1667.0
2023-06-28 14:00:00,290.54,291.33,290.54,291.23,3885.0,276.0587,276.8093,276.0587,276.7143,3885.0
2023-06-28 14:10:00,291.13,291.3,290.91,291.19,2048.0,276.6193,276.7808,276.4103,276.6763,2048.0
2023-06-28 14:20:00,291.23,291.24,290.95,291.06,6205.0,276.7143,276.7238,276.4483,276.5528,6205.0
2023-06-28 14:30:00,291.07,291.67,291.07,291.43,8829.0,276.5623,277.1324,276.5623,276.9043,8829.0
2023-06-28 14:40:00,291.44,291.63,291.44,291.59,3599.0,276.9138,277.0944,276.9138,277.0564,3599.0
2023-06-28 14:50:00,291.5,291.71,291.41,291.64,7043.0,276.9709,277.1704,276.8853,277.1039,7043.0
2023-06-28 15:00:00,291.71,291.71,291.33,291.46,4159.0,277.1704,277.1704,276.8093,276.9328,4159.0
2023-06-28 15:10:00,291.56,291.8,291.42,291.66,5746.0,277.0279,277.2559,276.8948,277.1229,5746.0
2023-06-28 15:20:00,291.73,291.85,291.4,291.45,4890.0,277.1894,277.3034,276.8758,276.9233,4890.0
2023-06-28 15:30:00,291.43,291.6,291.35,291.35,11972.0,276.9043,277.0659,276.8283,276.8283,11972.0
2023-06-28 15:40:00,291.37,291.61,291.35,291.46,17323.0,276.8473,277.0754,276.8283,276.9328,17323.0
2023-06-28 15:50:00,291.42,291.55,290.92,291.42,53195.0,276.8948,277.0184,276.4198,276.8948,53195.0
2023-06-29 09:30:00,289.94,290.88,288.6,290.76,16809.0,275.4886,276.3818,274.2154,276.2677,16809.0
2023-06-29 09:40:00,290.84,291.65,290.83,291.64,3823.0,276.3438,277.1134,276.3342,277.1039,3823.0
2023-06-29 09:50:00,291.79,292.75,291.79,292.57,2850.0,277.2464,278.1586,277.2464,277.9875,2850.0
2023-06-29 10:00:00,292.95,293.4,292.5,293.4,5540.0,278.3486,278.7762,277.921,278.7762,5540.0
2023-06-29 10:10:00,293.21,294.01,293.1,293.62,8020.0,278.5956,279.3557,278.4911,278.9852,8020.0
2023-06-29 10:20:00,293.79,293.9,292.92,293.04,5878.0,279.1467,279.2512,278.3201,278.4341,5878.0
2023-06-29 10:30:00,293.06,293.06,292.48,292.49,3379.0,278.4531,278.4531,277.902,277.9115,3379.0
2023-06-29 10:40:00,292.37,292.49,291.77,292.24,5120.0,277.7975,277.9115,277.2274,277.674,5120.0
2023-06-29 10:50:00,292.21,292.21,291.32,291.57,3147.0,277.6455,277.6455,276.7998,277.0374,3147.0
2023-06-29 11:00:00,291.73,292.27,291.63,291.95,2878.0,277.1894,277.7025,277.0944,277.3984,2878.0
2023-06-29 11:10:00,291.88,292.7,291.79,292.31,5694.0,277.3319,278.111,277.2464,277.7405,5694.0
2023-06-29 11:20:00,292.34,292.5,292.08,292.38,2308.0,277.769,277.921,277.5219,277.807,2308.0
2023-06-29 11:30:00,292.51,292.73,292.4,292.73,3329.0,277.9305,278.1395,277.826,278.1395,3329.0
2023-06-29 11:40:00,292.81,292.88,292.59,292.81,2961.0,278.2156,278.2821,278.0065,278.2156,2961.0
2023-06-29 11:50:00,292.87,293.24,292.8,293.17,4068.0,278.2726,278.6241,278.2061,278.5576,4068.0
2023-06-29 12:00:00,293.24,293.35,293.17,293.2,2345.0,278.6241,278.7286,278.5576,278.5861,2345.0
2023-06-29 12:10:00,293.38,293.6,293.1,293.55,1946.0,278.7571,278.9662,278.4911,278.9187,1946.0
2023-06-29 12:20:00,293.76,294.63,293.76,294.48,4538.0,279.1182,279.9448,279.1182,279.8023,4538.0
2023-06-29 12:30:00,294.5,295.19,294.45,294.98,6891.0,279.8213,280.4769,279.7738,280.2774,6891.0
2023-06-29 12:40:00,294.98,295.17,294.91,295.16,3060.0,280.2774,280.4579,280.2109,280.4484,3060.0
2023-06-29 12:50:00,295.24,295.29,294.75,294.85,3385.0,280.5244,280.572,280.0589,280.1539,3385.0
2023-06-29 13:00:00,294.75,294.77,294.06,294.53,2498.0,280.0589,280.0779,279.4033,279.8498,2498.0
2023-06-29 13:10:00,294.31,294.61,294.16,294.34,4456.0,279.6408,279.9258,279.4983,279.6693,4456.0
2023-06-29 13:20:00,294.32,294.45,293.97,294.28,1500.0,279.6503,279.7738,279.3177,279.6123,1500.0
2023-06-29 13:30:00,294.32,294.59,294.09,294.4,4178.0,279.6503,279.9068,279.4318,279.7263,4178.0
2023-06-29 13:40:00,294.43,294.55,294.27,294.34,1639.0,279.7548,279.8688,279.6028,279.6693,1639.0
2023-06-29 13:50:00,294.38,294.46,293.72,293.97,4733.0,279.7073,279.7833,279.0802,279.3177,4733.0
2023-06-29 14:00:00,293.82,293.82,293.3,293.45,8997.0,279.1752,279.1752,278.6811,278.8237,8997.0
2023-06-29 14:10:00,293.74,294.16,293.74,294.16,2087.0,279.0992,279.4983,279.0992,279.4983,2087.0
2023-06-29 14:20:00,294.3,294.37,294.14,294.24,3462.0,279.6313,279.6978,279.4793,279.5743,3462.0
2023-06-29 14:30:00,294.38,294.52,294.22,294.32,4922.0,279.7073,279.8403,279.5553,279.6503,4922.0
2023-06-29 14:40:00,294.28,294.55,294.1,294.38,3376.0,279.6123,279.8688,279.4413,279.7073,3376.0
2023-06-29 14:50:00,294.32,294.68,294.26,294.68,4706.0,279.6503,279.9924,279.5933,279.9924,4706.0
2023-06-29 15:00:00,294.67,294.8,294.56,294.63,1609.0,279.9829,280.1064,279.8783,279.9448,1609.0
2023-06-29 15:10:00,294.8,294.99,294.61,294.86,3741.0,280.1064,280.2869,279.9258,280.1634,3741.0
2023-06-29 15:20:00,294.86,295.19,294.85,295.11,8658.0,280.1634,280.4769,280.1539,280.4009,8658.0
2023-06-29 15:30:00,295.06,295.13,293.92,294.13,12618.0,280.3534,280.4199,279.2702,279.4698,12618.0
2023-06-29 15:40:00,294.05,294.16,293.81,294.12,14312.0,279.3938,279.4983,279.1657,279.4603,14312.0
2023-06-29 15:50:00,294.2,294.92,294.18,294.83,37930.0,279.5363,280.2204,279.5173,280.1349,37930.0
2023-06-30 09:30:00,295.88,295.88,295.17,295.69,21965.0,282.7751,282.7751,282.0965,282.5935,21965.0
2023-06-30 09:40:00,295.83,296.58,295.7,296.2,9749.0,282.7273,283.4441,282.603,283.0809,9749.0
2023-06-30 09:50:00,296.27,297.0,296.23,296.23,7486.0,283.1478,283.8454,283.1096,283.1096,7486.0
2023-06-30 10:00:00,296.54,297.51,296.54,297.51,3324.0,283.4058,284.3329,283.4058,284.3329,3324.0
2023-06-30 10:10:00,297.53,297.54,297.14,297.29,5726.0,284.352,284.3615,283.9792,284.1226,5726.0
2023-06-30 10:20:00,297.28,297.46,297.21,297.46,3881.0,284.113,284.2851,284.0461,284.2851,3881.0
2023-06-30 10:30:00,297.58,297.9,296.56,296.56,4891.0,284.3998,284.7056,283.4249,283.4249,4891.0
2023-06-30 10:40:00,296.7,296.87,296.38,296.56,8024.0,283.5587,283.7212,283.2529,283.4249,8024.0
2023-06-30 10:50:00,296.57,297.49,296.49,297.45,4927.0,283.4345,284.3137,283.358,284.2755,4927.0
2023-06-30 11:00:00,297.54,297.86,297.53,297.63,6134.0,284.3615,284.6674,284.352,284.4475,6134.0
2023-06-30 11:10:00,297.6,298.02,297.6,297.98,7105.0,284.4189,284.8203,284.4189,284.782,7105.0
2023-06-30 11:20:00,298.04,298.23,297.82,298.13,7220.0,284.8394,285.021,284.6291,284.9254,7220.0
2023-06-30 11:30:00,298.06,298.12,297.88,297.94,5016.0,284.8585,284.9158,284.6865,284.7438,5016.0
2023-06-30 11:40:00,298.03,298.15,297.61,297.61,7403.0,284.8298,284.9445,284.4284,284.4284,7403.0
2023-06-30 11:50:00,297.64,298.11,297.58,298.11,4689.0,284.4571,284.9063,284.3998,284.9063,4689.0
2023-06-30 12:00:00,298.16,298.38,298.05,298.12,8903.0,284.9541,285.1643,284.8489,284.9158,8903.0
2023-06-30 12:10:00,298.12,298.48,298.12,298.21,7900.0,284.9158,285.2599,284.9158,285.0019,7900.0
2023-06-30 12:20:00,298.2,298.58,298.2,298.55,7690.0,284.9923,285.3555,284.9923,285.3268,7690.0
2023-06-30 12:30:00,298.58,298.63,298.09,298.1,4335.0,285.3555,285.4033,284.8872,284.8967,4335.0
2023-06-30 12:40:00,298.27,298.29,297.96,298.17,4183.0,285.0592,285.0783,284.7629,284.9636,4183.0
2023-06-30 12:50:00,298.09,298.55,298.09,298.54,3347.0,284.8872,285.3268,284.8872,285.3172,3347.0
2023-06-30 13:00:00,298.61,298.81,298.44,298.6,3228.0,285.3841,285.5753,285.2217,285.3746,3228.0
2023-06-30 13:10:00,298.57,298.65,298.37,298.49,6709.0,285.3459,285.4224,285.1548,285.2695,6709.0
2023-06-30 13:20:00,298.43,298.91,298.35,298.81,6824.0,285.2121,285.6709,285.1357,285.5753,6824.0
2023-06-30 13:30:00,298.81,299.01,298.63,298.73,10137.0,285.5753,285.7664,285.4033,285.4988,10137.0
2023-06-30 13:40:00,298.62,298.75,298.42,298.6,5014.0,285.3937,285.5179,285.2026,285.3746,5014.0
2023-06-30 13:50:00,298.6,298.77,298.45,298.67,4764.0,285.3746,285.5371,285.2312,285.4415,4764.0
2023-06-30 14:00:00,298.76,299.05,298.76,298.96,9441.0,285.5275,285.8047,285.5275,285.7186,9441.0
2023-06-30 14:10:00,298.96,299.06,298.85,298.92,10194.0,285.7186,285.8142,285.6135,285.6804,10194.0
2023-06-30 14:20:00,298.85,299.86,298.85,299.86,14274.0,285.6135,286.5788,285.6135,286.5788,14274.0
2023-06-30 14:30:00,299.93,299.93,299.58,299.8,9749.0,286.6457,286.6457,286.3112,286.5214,9749.0
2023-06-30 14:40:00,299.84,299.93,299.37,299.52,8120.0,286.5597,286.6457,286.1105,286.2538,8120.0
2023-06-30 14:50:00,299.51,299.71,299.51,299.65,10944.0,286.2443,286.4354,286.2443,286.3781,10944.0
2023-06-30 15:00:00,299.63,299.71,299.43,299.63,8265.0,286.359,286.4354,286.1678,286.359,8265.0
2023-06-30 15:10:00,299.61,299.84,299.25,299.81,22069.0,286.3398,286.5597,285.9958,286.531,22069.0
2023-06-30 15:20:00,299.76,300.32,299.46,300.2,19437.0,286.4832,287.0184,286.1965,286.9037,19437.0
2023-06-30 15:30:00,300.13,300.28,299.92,300.28,9388.0,286.8368,286.9802,286.6361,286.9802,9388.0
2023-06-30 15:40:00,300.42,300.5,299.92,300.34,22833.0,287.114,287.1904,286.6361,287.0375,22833.0
2023-06-30 15:50:00,300.41,300.51,299.43,299.44,87374.0,287.1044,287.2,286.1678,286.1774,87374.0
2023-07-03 09:30:00,298.15,298.15,296.07,296.85,19660.0,284.9445,284.9445,282.9566,283.7021,19660.0
2023-07-03 09:40:00,297.03,297.29,295.73,296.0,10148.0,283.8741,284.1226,282.6317,282.8897,10148.0
2023-07-03 09:50:00,296.07,297.11,295.89,297.0,14423.0,282.9566,283.9506,282.7846,283.8454,14423.0
2023-07-03 10:00:00,296.78,297.85,296.35,297.72,10888.0,283.6352,284.6578,283.2242,284.5336,10888.0
2023-07-03 10:10:00,297.66,298.85,297.52,298.54,10197.0,284.4762,285.6135,284.3424,285.3172,10197.0
2023-07-03 10:20:00,298.76,299.2,298.67,299.12,6763.0,285.5275,285.948,285.4415,285.8716,6763.0
2023-07-03 10:30:00,299.04,299.1,298.24,298.92,9018.0,285.7951,285.8524,285.0305,285.6804,9018.0
2023-07-03 10:40:00,299.03,299.06,298.27,298.59,11800.0,285.7855,285.8142,285.0592,285.365,11800.0
2023-07-03 10:50:00,298.59,298.8,297.99,298.56,9293.0,285.365,285.5657,284.7916,285.3364,9293.0
2023-07-03 11:00:00,298.57,298.7,298.18,298.7,8833.0,285.3459,285.4702,284.9732,285.4702,8833.0
2023-07-03 11:10:00,298.67,298.67,297.81,297.98,5222.0,285.4415,285.4415,284.6196,284.782,5222.0
2023-07-03 11:20:00,297.83,298.32,297.82,298.09,7122.0,284.6387,285.107,284.6291,284.8872,7122.0
2023-07-03 11:30:00,298.13,298.59,298.02,298.52,7259.0,284.9254,285.365,284.8203,285.2981,7259.0
2023-07-03 11:40:00,298.56,298.7,298.23,298.26,5558.0,285.3364,285.4702,285.021,285.0496,5558.0
2023-07-03 11:50:00,298.24,298.65,298.09,298.65,2777.0,285.0305,285.4224,284.8872,285.4224,2777.0
2023-07-03 12:00:00,298.6,298.63,298.35,298.49,3395.0,285.3746,285.4033,285.1357,285.2695,3395.0
2023-07-03 12:10:00,298.53,298.8,298.42,298.49,5507.0,285.3077,285.5657,285.2026,285.2695,5507.0
2023-07-03 12:20:00,298.57,298.99,298.51,298.8,7267.0,285.3459,285.7473,285.2886,285.5657,7267.0
2023-07-03 12:30:00,298.82,298.82,298.41,298.56,6952.0,285.5848,285.5848,285.193,285.3364,6952.0
2023-07-03 12:40:00,298.56,298.57,297.6,297.71,5731.0,285.3364,285.3459,284.4189,284.524,5731.0
2023-07-03 12:50:00,297.73,297.74,297.04,297.22,21409.0,284.5431,284.5527,283.8837,284.0557,21409.0
2023-07-05 09:30:00,294.63,295.68,293.34,293.73,33290.0,281.5804,282.5839,280.3476,280.7203,33290.0
2023-07-05 09:40:00,293.65,293.66,290.9,291.71,11399.0,280.6438,280.6534,278.0156,278.7898,11399.0
2023-07-05 09:50:00,291.72,292.99,291.5,292.7,8084.0,278.7993,280.0131,278.5891,279.7359,8084.0
2023-07-05 10:00:00,292.69,292.69,291.08,291.66,12005.0,279.7263,279.7263,278.1877,278.742,12005.0
2023-07-05 10:10:00,291.66,291.81,290.21,290.43,11575.0,278.742,278.8853,277.3562,277.5664,11575.0
2023-07-05 10:20:00,290.28,290.76,289.56,290.2,20739.0,277.4231,277.8818,276.735,277.3466,20739.0
2023-07-05 10:30:00,290.17,290.77,290.17,290.57,10082.0,277.318,277.8914,277.318,277.7002,10082.0
2023-07-05 10:40:00,290.55,290.55,289.01,289.18,9840.0,277.6811,277.6811,276.2093,276.3718,9840.0
2023-07-05 10:50:00,289.31,289.47,288.45,288.79,27341.0,276.4961,276.649,275.6741,275.9991,27341.0
2023-07-05 11:00:00,288.79,289.15,288.06,288.06,8741.0,275.9991,276.3431,275.3014,275.3014,8741.0
2023-07-05 11:10:00,288.04,288.35,287.62,287.92,14101.0,275.2823,275.5786,274.8809,275.1676,14101.0
2023-07-05 11:20:00,287.99,288.4,287.84,288.26,14553.0,275.2345,275.6264,275.0912,275.4926,14553.0
2023-07-05 11:30:00,288.37,288.59,287.74,287.93,17716.0,275.5977,275.8079,274.9956,275.1772,17716.0
2023-07-05 11:40:00,287.93,288.2,287.33,287.38,15541.0,275.1772,275.4352,274.6037,274.6515,15541.0
2023-07-05 11:50:00,287.42,288.37,287.11,288.28,18422.0,274.6898,275.5977,274.3935,275.5117,18422.0
2023-07-05 12:00:00,288.38,288.9,288.23,288.41,18215.0,275.6072,276.1042,275.4639,275.6359,18215.0
2023-07-05 12:10:00,288.4,288.4,287.41,287.69,17460.0,275.6264,275.6264,274.6802,274.9478,17460.0
2023-07-05 12:20:00,287.69,287.69,286.34,286.51,10787.0,274.9478,274.9478,273.6576,273.8201,10787.0
2023-07-05 12:30:00,286.51,286.99,286.08,286.6,11179.0,273.8201,274.2788,273.4091,273.9061,11179.0
2023-07-05 12:40:00,286.47,286.91,285.9,286.69,13636.0,273.7818,274.2024,273.2371,273.9921,13636.0
2023-07-05 12:50:00,286.55,286.56,286.01,286.37,9144.0,273.8583,273.8679,273.3422,273.6863,9144.0
2023-07-05 13:00:00,286.24,286.54,286.0,286.0,13197.0,273.562,273.8487,273.3327,273.3327,13197.0
2023-07-05 13:10:00,286.0,286.3,285.87,286.3,13680.0,273.3327,273.6194,273.2084,273.6194,13680.0
2023-07-05 13:20:00,286.3,287.62,286.3,287.49,12043.0,273.6194,274.8809,273.6194,274.7567,12043.0
2023-07-05 13:30:00,287.49,288.27,287.48,288.12,21250.0,274.7567,275.5021,274.7471,275.3588,21250.0
2023-07-05 13:40:00,288.15,288.15,287.0,287.0,14530.0,275.3874,275.3874,274.2884,274.2884,14530.0
2023-07-05 13:50:00,286.86,287.12,286.45,286.52,12539.0,274.1546,274.403,273.7627,273.8296,12539.0
2023-07-05 14:00:00,286.6,286.82,286.08,286.09,11088.0,273.9061,274.1163,273.4091,273.4187,11088.0
2023-07-05 14:10:00,286.1,286.84,286.08,286.41,11910.0,273.4282,274.1355,273.4091,273.7245,11910.0
2023-07-05 14:20:00,286.24,286.8,286.11,286.13,7514.0,273.562,274.0972,273.4378,273.4569,7514.0
2023-07-05 14:30:00,286.23,287.0,286.12,286.94,10280.0,273.5525,274.2884,273.4473,274.231,10280.0
2023-07-05 14:40:00,286.84,287.45,286.84,287.08,12398.0,274.1355,274.7184,274.1355,274.3648,12398.0
2023-07-05 14:50:00,287.03,287.54,286.71,287.49,17272.0,274.317,274.8044,274.0112,274.7567,17272.0
2023-07-05 15:00:00,287.63,287.63,287.25,287.46,7192.0,274.8905,274.8905,274.5273,274.728,7192.0
2023-07-05 15:10:00,287.31,287.43,286.78,286.83,11040.0,274.5846,274.6993,274.0781,274.1259,11040.0
2023-07-05 15:20:00,286.95,287.58,286.95,287.56,11085.0,274.2406,274.8427,274.2406,274.8236,11085.0
2023-07-05 15:30:00,287.65,287.94,287.54,287.7,16787.0,274.9096,275.1867,274.8044,274.9574,16787.0
2023-07-05 15:40:00,287.74,288.18,287.5,288.07,24115.0,274.9956,275.4161,274.7662,275.311,24115.0
2023-07-05 15:50:00,288.1,288.54,287.6,287.97,98181.0,275.3396,275.7602,274.8618,275.2154,98181.0
2023-07-06 09:30:00,285.93,286.68,284.96,286.68,26754.0,273.2658,273.9825,272.3387,273.9825,26754.0
2023-07-06 09:40:00,286.5,286.51,285.1,285.18,12143.0,273.8105,273.8201,272.4725,272.549,12143.0
2023-07-06 09:50:00,285.5,285.5,284.01,284.19,8930.0,272.8548,272.8548,271.4308,271.6028,8930.0
2023-07-06 10:00:00,284.0,284.38,283.85,284.12,4180.0,271.4212,271.7844,271.2779,271.5359,4180.0
2023-07-06 10:10:00,284.19,284.64,284.07,284.27,11898.0,271.6028,272.0329,271.4881,271.6793,11898.0
2023-07-06 10:20:00,284.33,284.35,282.7,283.01,8557.0,271.7366,271.7557,270.1788,270.4751,8557.0
2023-07-06 10:30:00,282.7,283.03,282.42,282.99,12254.0,270.1788,270.4942,269.9112,270.456,12254.0
2023-07-06 10:40:00,282.66,282.66,281.77,282.34,18255.0,270.1406,270.1406,269.29,269.8348,18255.0
2023-07-06 10:50:00,282.56,283.37,282.47,283.22,4787.0,270.045,270.8191,269.959,270.6758,4787.0
2023-07-06 11:00:00,283.37,283.55,283.05,283.52,6855.0,270.8191,270.9912,270.5133,270.9625,6855.0
2023-07-06 11:10:00,283.26,283.69,283.21,283.6,4837.0,270.714,271.125,270.6662,271.039,4837.0
2023-07-06 11:20:00,283.61,283.61,283.08,283.47,4243.0,271.0485,271.0485,270.542,270.9147,4243.0
2023-07-06 11:30:00,283.47,283.62,283.38,283.56,6838.0,270.9147,271.0581,270.8287,271.0007,6838.0
2023-07-06 11:40:00,283.5,283.82,283.37,283.73,7553.0,270.9434,271.2492,270.8191,271.1632,7553.0
2023-07-06 11:50:00,283.63,284.16,283.44,284.09,6654.0,271.0676,271.5742,270.886,271.5073,6654.0
2023-07-06 12:00:00,284.01,284.48,283.71,284.48,15923.0,271.4308,271.88,271.1441,271.88,15923.0
2023-07-06 12:10:00,284.74,284.74,284.21,284.37,4527.0,272.1285,272.1285,271.6219,271.7749,4527.0
2023-07-06 12:20:00,284.53,285.2,284.4,285.19,5740.0,271.9278,272.5681,271.8035,272.5585,5740.0
2023-07-06 12:30:00,285.3,286.11,285.3,286.08,13808.0,272.6637,273.4378,272.6637,273.4091,13808.0
2023-07-06 12:40:00,286.08,286.08,285.51,286.06,6523.0,273.4091,273.4091,272.8644,273.39,6523.0
2023-07-06 12:50:00,286.21,286.56,286.12,286.56,3511.0,273.5334,273.8679,273.4473,273.8679,3511.0
2023-07-06 13:00:00,286.52,286.79,286.52,286.74,11799.0,273.8296,274.0877,273.8296,274.0399,11799.0
2023-07-06 13:10:00,286.8,287.15,286.66,287.1,13602.0,274.0972,274.4317,273.9634,274.3839,13602.0
2023-07-06 13:20:00,287.1,287.52,287.05,287.36,10877.0,274.3839,274.7853,274.3361,274.6324,10877.0
2023-07-06 13:30:00,287.34,287.42,287.12,287.2,4982.0,274.6133,274.6898,274.403,274.4795,4982.0
2023-07-06 13:40:00,287.18,287.4,287.02,287.14,5786.0,274.4604,274.6706,274.3075,274.4222,5786.0
2023-07-06 13:50:00,287.22,287.31,286.91,286.99,6456.0,274.4986,274.5846,274.2024,274.2788,6456.0
2023-07-06 14:00:00,286.92,286.92,286.44,286.64,6308.0,274.2119,274.2119,273.7532,273.9443,6308.0
2023-07-06 14:10:00,286.75,286.76,286.53,286.7,3574.0,274.0494,274.059,273.8392,274.0017,3574.0
2023-07-06 14:20:00,286.76,286.84,286.51,286.6,2417.0,274.059,274.1355,273.8201,273.9061,2417.0
2023-07-06 14:30:00,286.7,287.14,286.7,287.06,4198.0,274.0017,274.4222,274.0017,274.3457,4198.0
2023-07-06 14:40:00,287.11,287.22,286.96,287.1,3710.0,274.3935,274.4986,274.2501,274.3839,3710.0
2023-07-06 14:50:00,287.13,287.18,286.84,287.0,3301.0,274.4126,274.4604,274.1355,274.2884,3301.0
2023-07-06 15:00:00,287.02,287.05,286.81,286.83,3653.0,274.3075,274.3361,274.1068,274.1259,3653.0
2023-07-06 15:10:00,286.8,287.08,286.59,286.97,4440.0,274.0972,274.3648,273.8965,274.2597,4440.0
2023-07-06 15:20:00,287.06,287.37,286.93,287.04,6774.0,274.3457,274.642,274.2215,274.3266,6774.0
2023-07-06 15:30:00,287.09,287.38,286.86,287.21,10542.0,274.3744,274.6515,274.1546,274.4891,10542.0
2023-07-06 15:40:00,287.27,287.33,286.96,287.33,18964.0,274.5464,274.6037,274.2501,274.6037,18964.0
2023-07-06 15:50:00,287.39,288.27,287.34,287.97,80763.0,274.6611,275.5021,274.6133,275.2154,80763.0
2023-07-07 09:30:00,286.4,288.25,285.54,287.01,15297.0,273.7149,275.483,272.893,274.2979,15297.0
2023-07-07 09:40:00,286.76,286.77,285.99,286.47,4495.0,274.059,274.0686,273.3231,273.7818,4495.0
2023-07-07 09:50:00,286.58,287.23,286.24,286.51,6041.0,273.887,274.5082,273.562,273.8201,6041.0
2023-07-07 10:00:00,286.32,286.73,286.08,286.51,7688.0,273.6385,274.0303,273.4091,273.8201,7688.0
2023-07-07 10:10:00,286.55,286.91,286.34,286.82,14337.0,273.8583,274.2024,273.6576,274.1163,14337.0
2023-07-07 10:20:00,286.97,288.23,286.9,287.54,17761.0,274.2597,275.4639,274.1928,274.8044,17761.0
2023-07-07 10:30:00,287.41,287.81,286.96,287.62,5026.0,274.6802,275.0625,274.2501,274.8809,5026.0
2023-07-07 10:40:00,287.63,287.93,287.42,287.52,5116.0,274.8905,275.1772,274.6898,274.7853,5116.0
2023-07-07 10:50:00,287.55,288.25,287.51,288.0,4230.0,274.814,275.483,274.7758,275.2441,4230.0
2023-07-07 11:00:00,287.87,287.87,287.22,287.83,7092.0,275.1198,275.1198,274.4986,275.0816,7092.0
2023-07-07 11:10:00,287.59,287.83,287.37,287.83,5956.0,274.8522,275.0816,274.642,275.0816,5956.0
2023-07-07 11:20:00,287.86,288.75,287.86,288.09,13045.0,275.1103,275.9609,275.1103,275.3301,13045.0
2023-07-07 11:30:00,288.12,288.74,288.11,288.45,5080.0,275.3588,275.9513,275.3492,275.6741,5080.0
2023-07-07 11:40:00,288.46,288.46,288.11,288.15,6053.0,275.6837,275.6837,275.3492,275.3874,6053.0
2023-07-07 11:50:00,288.13,288.24,287.59,288.21,5371.0,275.3683,275.4734,274.8522,275.4448,5371.0
2023-07-07 12:00:00,288.29,288.75,288.06,288.75,7945.0,275.5212,275.9609,275.3014,275.9609,7945.0
2023-07-07 12:10:00,288.88,289.34,288.88,289.34,9462.0,276.0851,276.5247,276.0851,276.5247,9462.0
2023-07-07 12:20:00,289.34,289.74,289.16,289.57,18494.0,276.5247,276.907,276.3527,276.7445,18494.0
2023-07-07 12:30:00,289.56,290.42,289.56,290.16,4822.0,276.735,277.5569,276.735,277.3084,4822.0
2023-07-07 12:40:00,290.29,290.48,289.98,290.0,5075.0,277.4326,277.6142,277.1364,277.1555,5075.0
2023-07-07 12:50:00,289.98,290.27,289.91,290.17,3231.0,277.1364,277.4135,277.0695,277.318,3231.0
2023-07-07 13:00:00,290.18,290.38,290.17,290.19,3026.0,277.3275,277.5187,277.318,277.3371,3026.0
2023-07-07 13:10:00,290.17,290.27,290.07,290.07,4936.0,277.318,277.4135,277.2224,277.2224,4936.0
2023-07-07 13:20:00,290.07,290.24,289.98,290.24,4293.0,277.2224,277.3849,277.1364,277.3849,4293.0
2023-07-07 13:30:00,290.06,290.23,289.77,289.9,5428.0,277.2128,277.3753,276.9357,277.0599,5428.0
2023-07-07 13:40:00,289.84,289.95,289.51,289.62,3149.0,277.0026,277.1077,276.6872,276.7923,3149.0
2023-07-07 13:50:00,289.47,289.52,289.01,289.21,3787.0,276.649,276.6967,276.2093,276.4005,3787.0
2023-07-07 14:00:00,289.34,289.58,289.26,289.57,4084.0,276.5247,276.7541,276.4483,276.7445,4084.0
2023-07-07 14:10:00,289.57,289.78,289.46,289.77,6001.0,276.7445,276.9452,276.6394,276.9357,6001.0
2023-07-07 14:20:00,289.77,289.91,289.64,289.73,4972.0,276.9357,277.0695,276.8114,276.8974,4972.0
2023-07-07 14:30:00,289.69,289.7,289.32,289.63,3477.0,276.8592,276.8688,276.5056,276.8019,3477.0
2023-07-07 14:40:00,289.54,289.54,289.09,289.1,6715.0,276.7159,276.7159,276.2858,276.2954,6715.0
2023-07-07 14:50:00,289.18,289.42,289.09,289.16,4013.0,276.3718,276.6012,276.2858,276.3527,4013.0
2023-07-07 15:00:00,289.15,289.31,288.98,289.06,6580.0,276.3431,276.4961,276.1807,276.2571,6580.0
2023-07-07 15:10:00,289.06,289.07,288.33,288.38,6206.0,276.2571,276.2667,275.5595,275.6072,6206.0
2023-07-07 15:20:00,288.38,288.45,288.14,288.28,8048.0,275.6072,275.6741,275.3779,275.5117,8048.0
2023-07-07 15:30:00,288.28,288.33,287.89,287.9,15659.0,275.5117,275.5595,275.1389,275.1485,15659.0
2023-07-07 15:40:00,287.85,287.85,287.04,287.05,20533.0,275.1007,275.1007,274.3266,274.3361,20533.0
2023-07-07 15:50:00,287.11,287.41,286.64,286.86,59611.0,274.3935,274.6802,273.9443,274.1546,59611.0
2023-07-10 09:30:00,286.84,288.01,286.61,287.58,18599.0,274.1355,275.2536,273.9156,274.8427,18599.0
2023-07-10 09:40:00,287.82,289.28,287.73,289.28,2114.0,275.072,276.4674,274.986,276.4674,2114.0
2023-07-10 09:50:00,290.16,290.87,290.13,290.86,10252.0,277.3084,277.987,277.2797,277.9774,10252.0
2023-07-10 10:00:00,291.21,291.78,291.13,291.18,10557.0,278.3119,278.8567,278.2354,278.2832,10557.0
2023-07-10 10:10:00,291.3,291.3,289.23,289.53,3996.0,278.3979,278.3979,276.4196,276.7063,3996.0
2023-07-10 10:20:00,289.34,289.4,288.01,288.02,3184.0,276.5247,276.5821,275.2536,275.2632,3184.0
2023-07-10 10:30:00,287.84,288.63,287.64,288.26,5174.0,275.0912,275.8462,274.9,275.4926,5174.0
2023-07-10 10:40:00,288.25,288.65,287.88,288.29,5516.0,275.483,275.8653,275.1294,275.5212,5516.0
2023-07-10 10:50:00,288.59,289.04,288.39,288.56,5729.0,275.8079,276.238,275.6168,275.7793,5729.0
2023-07-10 11:00:00,288.95,288.95,287.76,287.76,2138.0,276.152,276.152,275.0147,275.0147,2138.0
2023-07-10 11:10:00,287.71,288.1,287.59,287.89,2968.0,274.9669,275.3396,274.8522,275.1389,2968.0
2023-07-10 11:20:00,287.87,289.27,287.84,288.96,12035.0,275.1198,276.4578,275.0912,276.1616,12035.0
2023-07-10 11:30:00,289.15,289.54,289.11,289.42,5707.0,276.3431,276.7159,276.3049,276.6012,5707.0
2023-07-10 11:40:00,289.54,289.66,289.21,289.52,3466.0,276.7159,276.8305,276.4005,276.6967,3466.0
2023-07-10 11:50:00,289.64,290.12,289.64,289.92,1400.0,276.8114,277.2702,276.8114,277.079,1400.0
2023-07-10 12:00:00,289.95,290.05,289.6,289.67,4158.0,277.1077,277.2033,276.7732,276.8401,4158.0
2023-07-10 12:10:00,289.79,289.95,289.52,289.84,1738.0,276.9548,277.1077,276.6967,277.0026,1738.0
2023-07-10 12:20:00,289.87,289.98,289.83,289.83,822.0,277.0312,277.1364,276.993,276.993,822.0
2023-07-10 12:30:00,289.99,290.06,289.75,289.75,2603.0,277.1459,277.2128,276.9166,276.9166,2603.0
2023-07-10 12:40:00,289.53,289.76,289.23,289.76,11333.0,276.7063,276.9261,276.4196,276.9261,11333.0
2023-07-10 12:50:00,289.77,289.79,289.57,289.65,2253.0,276.9357,276.9548,276.7445,276.821,2253.0
2023-07-10 13:00:00,289.67,289.81,289.67,289.72,1100.0,276.8401,276.9739,276.8401,276.8879,1100.0
2023-07-10 13:10:00,289.61,290.12,289.53,290.12,2050.0,276.7828,277.2702,276.7063,277.2702,2050.0
2023-07-10 13:20:00,290.16,290.48,289.93,289.94,2850.0,277.3084,277.6142,277.0886,277.0981,2850.0
2023-07-10 13:30:00,289.97,289.97,289.56,289.56,700.0,277.1268,277.1268,276.735,276.735,700.0
2023-07-10 13:40:00,289.59,289.64,289.26,289.26,1719.0,276.7636,276.8114,276.4483,276.4483,1719.0
2023-07-10 13:50:00,289.43,289.61,289.35,289.53,3805.0,276.6107,276.7828,276.5343,276.7063,3805.0
2023-07-10 14:00:00,289.53,289.62,289.4,289.52,1800.0,276.7063,276.7923,276.5821,276.6967,1800.0
2023-07-10 14:10:00,289.53,289.85,289.45,289.71,6713.0,276.7063,277.0121,276.6298,276.8783,6713.0
2023-07-10 14:20:00,289.6,289.78,289.55,289.74,3456.0,276.7732,276.9452,276.7254,276.907,3456.0
2023-07-10 14:30:00,289.66,289.81,289.6,289.62,4362.0,276.8305,276.9739,276.7732,276.7923,4362.0
2023-07-10 14:40:00,289.53,289.87,289.48,289.57,6974.0,276.7063,277.0312,276.6585,276.7445,6974.0
2023-07-10 14:50:00,289.48,289.81,289.46,289.81,3566.0,276.6585,276.9739,276.6394,276.9739,3566.0
2023-07-10 15:00:00,289.88,289.88,289.66,289.75,3016.0,277.0408,277.0408,276.8305,276.9166,3016.0
2023-07-10 15:10:00,289.69,289.93,289.67,289.75,2102.0,276.8592,277.0886,276.8401,276.9166,2102.0
2023-07-10 15:20:00,289.78,290.11,289.72,290.1,4289.0,276.9452,277.2606,276.8879,277.2511,4289.0
2023-07-10 15:30:00,290.01,290.04,289.49,289.61,7519.0,277.165,277.1937,276.6681,276.7828,7519.0
2023-07-10 15:40:00,289.65,289.88,289.52,289.88,9761.0,276.821,277.0408,276.6967,277.0408,9761.0
2023-07-10 15:50:00,289.77,290.14,289.48,290.13,45353.0,276.9357,277.2893,276.6585,277.2797,45353.0
2023-07-11 09:30:00,291.28,292.56,289.64,291.15,21289.0,278.3788,279.6021,276.8114,278.2546,21289.0
2023-07-11 09:40:00,291.19,292.0,290.89,292.0,5092.0,278.2928,279.0669,278.0061,279.0669,5092.0
2023-07-11 09:50:00,292.16,292.16,291.23,291.88,7796.0,279.2198,279.2198,278.331,278.9522,7796.0
2023-07-11 10:00:00,292.04,292.26,291.21,291.33,9393.0,279.1051,279.3154,278.3119,278.4266,9393.0
2023-07-11 10:10:00,291.29,291.29,290.15,290.15,3230.0,278.3884,278.3884,277.2988,277.2988,3230.0
2023-07-11 10:20:00,290.24,290.45,289.15,289.15,3930.0,277.3849,277.5856,276.3431,276.3431,3930.0
2023-07-11 10:30:00,289.4,289.71,288.57,288.57,4180.0,276.5821,276.8783,275.7888,275.7888,4180.0
2023-07-11 10:40:00,288.71,289.22,288.64,288.7,4684.0,275.9226,276.41,275.8557,275.9131,4684.0
2023-07-11 10:50:00,288.75,289.15,288.64,288.67,4442.0,275.9609,276.3431,275.8557,275.8844,4442.0
2023-07-11 11:00:00,289.0,289.15,288.74,288.75,6245.0,276.1998,276.3431,275.9513,275.9609,6245.0
2023-07-11 11:10:00,288.92,289.18,288.64,288.92,7353.0,276.1233,276.3718,275.8557,276.1233,7353.0
2023-07-11 11:20:00,288.78,288.84,287.68,287.82,2444.0,275.9895,276.0469,274.9382,275.072,2444.0
2023-07-11 11:30:00,287.77,288.22,287.68,288.22,6613.0,275.0243,275.4543,274.9382,275.4543,6613.0
2023-07-11 11:40:00,288.25,288.25,287.51,287.51,8120.0,275.483,275.483,274.7758,274.7758,8120.0
2023-07-11 11:50:00,287.77,287.89,287.39,287.39,2900.0,275.0243,275.1389,274.6611,274.6611,2900.0
2023-07-11 12:00:00,287.3,287.78,287.15,287.62,3519.0,274.5751,275.0338,274.4317,274.8809,3519.0
2023-07-11 12:10:00,287.77,288.43,287.72,288.33,4046.0,275.0243,275.655,274.9765,275.5595,4046.0
2023-07-11 12:20:00,288.4,288.53,287.62,287.82,3510.0,275.6264,275.7506,274.8809,275.072,3510.0
2023-07-11 12:30:00,287.87,288.18,287.86,288.09,2286.0,275.1198,275.4161,275.1103,275.3301,2286.0
2023-07-11 12:40:00,288.0,288.36,287.89,288.31,5810.0,275.2441,275.5881,275.1389,275.5403,5810.0
2023-07-11 12:50:00,288.32,288.42,287.75,287.8,5467.0,275.5499,275.6455,275.0051,275.0529,5467.0
2023-07-11 13:00:00,287.88,288.14,287.8,287.87,4554.0,275.1294,275.3779,275.0529,275.1198,4554.0
2023-07-11 13:10:00,287.81,287.83,287.37,287.52,2572.0,275.0625,275.0816,274.642,274.7853,2572.0
2023-07-11 13:20:00,287.36,287.77,287.36,287.76,3499.0,274.6324,275.0243,274.6324,275.0147,3499.0
2023-07-11 13:30:00,287.85,287.85,287.53,287.76,2531.0,275.1007,275.1007,274.7949,275.0147,2531.0
2023-07-11 13:40:00,287.78,287.95,287.56,287.7,6448.0,275.0338,275.1963,274.8236,274.9574,6448.0
2023-07-11 13:50:00,287.81,287.91,287.4,287.54,3214.0,275.0625,275.1581,274.6706,274.8044,3214.0
2023-07-11 14:00:00,287.47,287.77,287.4,287.63,5786.0,274.7375,275.0243,274.6706,274.8905,5786.0
2023-07-11 14:10:00,287.55,287.55,287.27,287.5,5348.0,274.814,274.814,274.5464,274.7662,5348.0
2023-07-11 14:20:00,287.44,287.67,287.14,287.6,4023.0,274.7089,274.9287,274.4222,274.8618,4023.0
2023-07-11 14:30:00,287.73,287.73,287.5,287.64,3301.0,274.986,274.986,274.7662,274.9,3301.0
2023-07-11 14:40:00,287.55,287.67,287.43,287.67,7086.0,274.814,274.9287,274.6993,274.9287,7086.0
2023-07-11 14:50:00,287.57,287.72,287.3,287.62,5741.0,274.8331,274.9765,274.5751,274.8809,5741.0
2023-07-11 15:00:00,287.66,288.07,287.5,288.03,14072.0,274.9191,275.311,274.7662,275.2727,14072.0
2023-07-11 15:10:00,288.02,288.3,287.88,288.1,14028.0,275.2632,275.5308,275.1294,275.3396,14028.0
2023-07-11 15:20:00,288.1,288.19,287.84,287.92,5746.0,275.3396,275.4257,275.0912,275.1676,5746.0
2023-07-11 15:30:00,287.84,288.24,287.68,288.11,8977.0,275.0912,275.4734,274.9382,275.3492,8977.0
2023-07-11 15:40:00,288.21,288.98,288.21,288.98,15573.0,275.4448,276.1807,275.4448,276.1807,15573.0
2023-07-11 15:50:00,288.87,288.87,288.3,288.65,48341.0,276.0755,276.0755,275.5308,275.8653,48341.0
2023-07-12 09:30:00,291.7,292.19,288.7,288.96,39949.0,278.7802,279.2485,275.9131,276.1616,39949.0
2023-07-12 09:40:00,288.85,289.75,287.52,289.49,19899.0,276.0564,276.9166,274.7853,276.6681,19899.0
2023-07-12 09:50:00,289.75,290.78,289.75,290.17,4843.0,276.9166,277.9009,276.9166,277.318,4843.0
2023-07-12 10:00:00,290.47,290.79,289.95,290.25,11995.0,277.6047,277.9105,277.1077,277.3944,11995.0
2023-07-12 10:10:00,290.09,290.59,290.09,290.35,9427.0,277.2415,277.7194,277.2415,277.49,9427.0
2023-07-12 10:20:00,290.11,290.31,289.55,290.22,12886.0,277.2606,277.4518,276.7254,277.3657,12886.0
2023-07-12 10:30:00,290.25,291.38,290.14,291.38,14904.0,277.3944,278.4744,277.2893,278.4744,14904.0
2023-07-12 10:40:00,291.38,291.5,290.99,291.29,4600.0,278.4744,278.5891,278.1016,278.3884,4600.0
2023-07-12 10:50:00,291.3,291.48,291.04,291.31,6262.0,278.3979,278.5699,278.1494,278.4075,6262.0
2023-07-12 11:00:00,291.2,291.21,290.5,290.83,5600.0,278.3023,278.3119,277.6333,277.9487,5600.0
2023-07-12 11:10:00,290.83,292.95,290.81,292.62,22068.0,277.9487,279.9748,277.9296,279.6594,22068.0
2023-07-12 11:20:00,292.75,292.88,292.39,292.66,6545.0,279.7837,279.9079,279.4396,279.6977,6545.0
2023-07-12 11:30:00,292.66,292.87,291.9,291.9,12779.0,279.6977,279.8984,278.9713,278.9713,12779.0
2023-07-12 11:40:00,291.62,292.09,291.12,291.5,8857.0,278.7037,279.1529,278.2259,278.5891,8857.0
2023-07-12 11:50:00,291.72,292.2,291.26,291.63,13057.0,278.7993,279.258,278.3597,278.7133,13057.0
2023-07-12 12:00:00,291.4,291.99,291.07,291.99,3716.0,278.4935,279.0573,278.1781,279.0573,3716.0
2023-07-12 12:10:00,291.71,292.33,291.61,291.75,5684.0,278.7898,279.3823,278.6942,278.828,5684.0
2023-07-12 12:20:00,291.72,292.01,291.57,291.58,5265.0,278.7993,279.0765,278.656,278.6655,5265.0
2023-07-12 12:30:00,291.45,291.88,291.38,291.74,3617.0,278.5413,278.9522,278.4744,278.8184,3617.0
2023-07-12 12:40:00,291.8,292.0,291.64,291.97,5964.0,278.8758,279.0669,278.7229,279.0382,5964.0
2023-07-12 12:50:00,292.06,292.59,291.94,292.46,5213.0,279.1242,279.6308,279.0096,279.5065,5213.0
2023-07-12 13:00:00,292.37,292.5,292.24,292.48,3695.0,279.4205,279.5448,279.2963,279.5256,3695.0
2023-07-12 13:10:00,292.47,292.8,292.47,292.69,3834.0,279.5161,279.8315,279.5161,279.7263,3834.0
2023-07-12 13:20:00,292.64,293.29,292.64,292.89,20474.0,279.6786,280.2998,279.6786,279.9175,20474.0
2023-07-12 13:30:00,293.02,293.49,292.9,293.49,22858.0,280.0417,280.4909,279.927,280.4909,22858.0
2023-07-12 13:40:00,293.38,293.75,293.07,293.07,7960.0,280.3858,280.7394,280.0895,280.0895,7960.0
2023-07-12 13:50:00,293.06,293.08,292.69,292.69,5454.0,280.08,280.0991,279.7263,279.7263,5454.0
2023-07-12 14:00:00,292.74,293.14,292.49,293.14,6155.0,279.7741,280.1564,279.5352,280.1564,6155.0
2023-07-12 14:10:00,293.0,293.18,292.93,293.03,3785.0,280.0226,280.1946,279.9557,280.0513,3785.0
2023-07-12 14:20:00,293.03,293.8,292.92,293.8,27340.0,280.0513,280.7872,279.9462,280.7872,27340.0
2023-07-12 14:30:00,293.69,294.25,293.66,294.15,10025.0,280.6821,281.2173,280.6534,281.1217,10025.0
2023-07-12 14:40:00,294.22,294.58,293.85,294.1,9508.0,281.1886,281.5326,280.835,281.0739,9508.0
2023-07-12 14:50:00,294.05,294.51,293.86,294.47,11973.0,281.0261,281.4657,280.8445,281.4275,11973.0
2023-07-12 15:00:00,294.5,294.51,294.16,294.16,9903.0,281.4562,281.4657,281.1312,281.1312,9903.0
2023-07-12 15:10:00,294.02,294.25,293.73,293.73,13855.0,280.9974,281.2173,280.7203,280.7203,13855.0
2023-07-12 15:20:00,293.7,293.81,293.23,293.24,12346.0,280.6916,280.7967,280.2424,280.252,12346.0
2023-07-12 15:30:00,293.16,293.74,293.13,293.74,18107.0,280.1755,280.7298,280.1469,280.7298,18107.0
2023-07-12 15:40:00,293.73,293.85,293.58,293.6,19066.0,280.7203,280.835,280.5769,280.596,19066.0
2023-07-12 15:50:00,293.53,294.34,293.45,294.22,68043.0,280.5291,281.3033,280.4527,281.1886,68043.0
2023-07-13 09:30:00,294.63,295.4,294.0,295.08,21375.0,281.5804,282.3163,280.9783,282.0105,21375.0
2023-07-13 09:40:00,295.4,297.09,295.4,296.0,14825.0,282.3163,283.9315,282.3163,282.8897,14825.0
2023-07-13 09:50:00,296.33,296.99,296.19,296.93,4905.0,283.2051,283.8359,283.0713,283.7786,4905.0
2023-07-13 10:00:00,296.59,297.35,296.47,297.35,7671.0,283.4536,284.1799,283.3389,284.1799,7671.0
2023-07-13 10:10:00,297.23,297.74,296.87,297.74,9450.0,284.0653,284.5527,283.7212,284.5527,9450.0
2023-07-13 10:20:00,297.63,297.68,297.13,297.56,5830.0,284.4475,284.4953,283.9697,284.3806,5830.0
2023-07-13 10:30:00,297.59,298.11,297.25,297.71,7099.0,284.4093,284.9063,284.0844,284.524,7099.0
2023-07-13 10:40:00,297.6,298.19,297.6,297.72,6254.0,284.4189,284.9827,284.4189,284.5336,6254.0
2023-07-13 10:50:00,297.8,298.42,297.76,298.42,4682.0,284.61,285.2026,284.5718,285.2026,4682.0
2023-07-13 11:00:00,298.5,298.71,298.1,298.13,13370.0,285.279,285.4797,284.8967,284.9254,13370.0
2023-07-13 11:10:00,298.13,298.28,297.71,298.1,8912.0,284.9254,285.0688,284.524,284.8967,8912.0
2023-07-13 11:20:00,298.03,298.03,296.8,297.21,8153.0,284.8298,284.8298,283.6543,284.0461,8153.0
2023-07-13 11:30:00,297.21,297.29,296.89,296.99,8138.0,284.0461,284.1226,283.7403,283.8359,8138.0
2023-07-13 11:40:00,296.78,297.58,296.75,297.23,7381.0,283.6352,284.3998,283.6065,284.0653,7381.0
2023-07-13 11:50:00,297.33,297.4,297.01,297.19,6381.0,284.1608,284.2277,283.855,284.027,6381.0
2023-07-13 12:00:00,297.32,298.06,297.32,297.81,6554.0,284.1513,284.8585,284.1513,284.6196,6554.0
2023-07-13 12:10:00,297.71,298.01,297.6,297.61,5872.0,284.524,284.8107,284.4189,284.4284,5872.0
2023-07-13 12:20:00,297.61,297.73,297.46,297.63,3180.0,284.4284,284.5431,284.2851,284.4475,3180.0
2023-07-13 12:30:00,297.64,297.78,297.4,297.41,6305.0,284.4571,284.5909,284.2277,284.2373,6305.0
2023-07-13 12:40:00,297.53,297.68,297.49,297.62,5557.0,284.352,284.4953,284.3137,284.438,5557.0
2023-07-13 12:50:00,297.65,297.78,297.3,297.3,7803.0,284.4667,284.5909,284.1322,284.1322,7803.0
2023-07-13 13:00:00,297.48,297.63,297.36,297.5,3977.0,284.3042,284.4475,284.1895,284.3233,3977.0
2023-07-13 13:10:00,297.38,297.98,297.38,297.81,7970.0,284.2086,284.782,284.2086,284.6196,7970.0
2023-07-13 13:20:00,297.92,298.0,297.73,297.84,8687.0,284.7247,284.8012,284.5431,284.6482,8687.0
2023-07-13 13:30:00,297.85,297.85,297.23,297.52,5368.0,284.6578,284.6578,284.0653,284.3424,5368.0
2023-07-13 13:40:00,297.53,298.39,297.5,298.18,27191.0,284.352,285.1739,284.3233,284.9732,27191.0
2023-07-13 13:50:00,298.12,298.89,298.11,298.53,15515.0,284.9158,285.6517,284.9063,285.3077,15515.0
2023-07-13 14:00:00,298.57,299.09,298.57,298.88,4762.0,285.3459,285.8429,285.3459,285.6422,4762.0
2023-07-13 14:10:00,298.81,298.92,298.74,298.82,4428.0,285.5753,285.6804,285.5084,285.5848,4428.0
2023-07-13 14:20:00,298.88,298.96,298.57,298.72,4448.0,285.6422,285.7186,285.3459,285.4893,4448.0
2023-07-13 14:30:00,298.64,299.05,298.64,298.74,6549.0,285.4128,285.8047,285.4128,285.5084,6549.0
2023-07-13 14:40:00,298.69,299.12,298.67,299.03,5828.0,285.4606,285.8716,285.4415,285.7855,5828.0
2023-07-13 14:50:00,299.0,299.2,298.88,299.07,10010.0,285.7569,285.948,285.6422,285.8238,10010.0
2023-07-13 15:00:00,299.07,299.2,298.97,299.03,6525.0,285.8238,285.948,285.7282,285.7855,6525.0
2023-07-13 15:10:00,299.03,299.23,298.84,298.98,9886.0,285.7855,285.9767,285.604,285.7378,9886.0
2023-07-13 15:20:00,299.0,299.05,298.8,298.97,8478.0,285.7569,285.8047,285.5657,285.7282,8478.0
2023-07-13 15:30:00,298.96,299.44,298.96,299.44,13436.0,285.7186,286.1774,285.7186,286.1774,13436.0
2023-07-13 15:40:00,299.46,299.9,299.46,299.58,26348.0,286.1965,286.617,286.1965,286.3112,26348.0
2023-07-13 15:50:00,299.54,299.67,298.94,298.95,62219.0,286.2729,286.3972,285.6995,285.7091,62219.0
2023-07-14 09:30:00,298.9,299.23,297.86,298.42,42124.0,285.6613,285.9767,284.6674,285.2026,42124.0
2023-07-14 09:40:00,298.4,298.4,297.3,298.01,4711.0,285.1834,285.1834,284.1322,284.8107,4711.0
2023-07-14 09:50:00,298.41,299.19,298.41,299.19,2803.0,285.193,285.9385,285.193,285.9385,2803.0
2023-07-14 10:00:00,298.84,298.91,298.26,298.42,6155.0,285.604,285.6709,285.0496,285.2026,6155.0
2023-07-14 10:10:00,298.36,298.38,297.37,297.37,5564.0,285.1452,285.1643,284.1991,284.1991,5564.0
2023-07-14 10:20:00,297.59,298.34,297.34,298.18,4289.0,284.4093,285.1261,284.1704,284.9732,4289.0
2023-07-14 10:30:00,298.19,298.61,297.96,298.61,3326.0,284.9827,285.3841,284.7629,285.3841,3326.0
2023-07-14 10:40:00,298.62,298.65,298.0,298.18,3078.0,285.3937,285.4224,284.8012,284.9732,3078.0
2023-07-14 10:50:00,298.23,298.48,298.11,298.48,2535.0,285.021,285.2599,284.9063,285.2599,2535.0
2023-07-14 11:00:00,298.48,298.95,298.31,298.55,5681.0,285.2599,285.7091,285.0974,285.3268,5681.0
2023-07-14 11:10:00,298.49,298.57,298.28,298.44,2206.0,285.2695,285.3459,285.0688,285.2217,2206.0
2023-07-14 11:20:00,298.39,298.54,298.26,298.39,3635.0,285.1739,285.3172,285.0496,285.1739,3635.0
2023-07-14 11:30:00,298.48,298.57,298.17,298.18,6954.0,285.2599,285.3459,284.9636,284.9732,6954.0
2023-07-14 11:40:00,298.12,298.13,297.72,298.0,2216.0,284.9158,284.9254,284.5336,284.8012,2216.0
2023-07-14 11:50:00,297.87,298.73,297.7,298.73,15612.0,284.6769,285.4988,284.5144,285.4988,15612.0
2023-07-14 12:00:00,298.81,299.15,298.7,298.7,4558.0,285.5753,285.9002,285.4702,285.4702,4558.0
2023-07-14 12:10:00,298.69,299.01,298.69,298.94,2916.0,285.4606,285.7664,285.4606,285.6995,2916.0
2023-07-14 12:20:00,298.88,298.99,298.66,298.66,5030.0,285.6422,285.7473,285.4319,285.4319,5030.0
2023-07-14 12:30:00,298.53,299.17,298.53,298.97,5103.0,285.3077,285.9193,285.3077,285.7282,5103.0
2023-07-14 12:40:00,298.97,299.19,298.97,299.19,4723.0,285.7282,285.9385,285.7282,285.9385,4723.0
2023-07-14 12:50:00,299.21,299.45,299.15,299.23,16353.0,285.9576,286.1869,285.9002,285.9767,16353.0
2023-07-14 13:00:00,299.22,299.22,298.91,299.19,4006.0,285.9671,285.9671,285.6709,285.9385,4006.0
2023-07-14 13:10:00,299.19,299.48,299.08,299.22,21700.0,285.9385,286.2156,285.8333,285.9671,21700.0
2023-07-14 13:20:00,299.4,299.41,298.88,299.11,4432.0,286.1392,286.1487,285.6422,285.862,4432.0
2023-07-14 13:30:00,299.09,299.2,298.87,298.87,10745.0,285.8429,285.948,285.6326,285.6326,10745.0
2023-07-14 13:40:00,298.86,299.14,298.66,298.8,4236.0,285.6231,285.8907,285.4319,285.5657,4236.0
2023-07-14 13:50:00,298.88,299.17,298.84,299.06,12894.0,285.6422,285.9193,285.604,285.8142,12894.0
2023-07-14 14:00:00,299.07,299.53,299.07,299.3,10928.0,285.8238,286.2634,285.8238,286.0436,10928.0
2023-07-14 14:10:00,299.31,299.48,299.21,299.28,9822.0,286.0531,286.2156,285.9576,286.0245,9822.0
2023-07-14 14:20:00,299.2,299.26,298.96,299.15,6160.0,285.948,286.0054,285.7186,285.9002,6160.0
2023-07-14 14:30:00,299.13,299.2,298.53,298.69,4664.0,285.8811,285.948,285.3077,285.4606,4664.0
2023-07-14 14:40:00,298.76,299.01,298.69,298.94,7048.0,285.5275,285.7664,285.4606,285.6995,7048.0
2023-07-14 14:50:00,298.97,299.06,298.81,298.81,3780.0,285.7282,285.8142,285.5753,285.5753,3780.0
2023-07-14 15:00:00,298.79,298.79,298.39,298.45,3362.0,285.5562,285.5562,285.1739,285.2312,3362.0
2023-07-14 15:10:00,298.51,298.99,298.51,298.85,6004.0,285.2886,285.7473,285.2886,285.6135,6004.0
2023-07-14 15:20:00,298.78,298.93,298.47,298.59,4730.0,285.5466,285.69,285.2503,285.365,4730.0
2023-07-14 15:30:00,298.57,298.59,298.34,298.47,9114.0,285.3459,285.365,285.1261,285.2503,9114.0
2023-07-14 15:40:00,298.47,298.64,298.12,298.24,11361.0,285.2503,285.4128,284.9158,285.0305,11361.0
2023-07-14 15:50:00,298.19,298.65,297.98,298.64,85925.0,284.9827,285.4224,284.782,285.4128,85925.0
2023-07-17 09:30:00,298.22,298.81,296.36,296.75,15212.0,285.0114,285.5753,283.2338,283.6065,15212.0
2023-07-17 09:40:00,296.76,298.31,296.61,297.88,14850.0,283.6161,285.0974,283.4727,284.6865,14850.0
2023-07-17 09:50:00,298.07,298.5,297.98,298.26,7413.0,284.8681,285.279,284.782,285.0496,7413.0
2023-07-17 10:00:00,298.4,298.41,297.62,297.99,20288.0,285.1834,285.193,284.438,284.7916,20288.0
2023-07-17 10:10:00,298.0,298.17,297.67,297.9,6238.0,284.8012,284.9636,284.4858,284.7056,6238.0
2023-07-17 10:20:00,297.94,298.37,297.94,298.24,6713.0,284.7438,285.1548,284.7438,285.0305,6713.0
2023-07-17 10:30:00,298.2,298.2,297.65,297.66,8729.0,284.9923,284.9923,284.4667,284.4762,8729.0
2023-07-17 10:40:00,297.7,298.21,297.69,298.12,3592.0,284.5144,285.0019,284.5049,284.9158,3592.0
2023-07-17 10:50:00,297.92,297.93,297.35,297.69,7778.0,284.7247,284.7343,284.1799,284.5049,7778.0
2023-07-17 11:00:00,297.67,297.86,297.66,297.84,1722.0,284.4858,284.6674,284.4762,284.6482,1722.0
2023-07-17 11:10:00,297.84,298.39,297.83,298.31,6759.0,284.6482,285.1739,284.6387,285.0974,6759.0
2023-07-17 11:20:00,298.4,299.0,298.32,298.93,6430.0,285.1834,285.7569,285.107,285.69,6430.0
2023-07-17 11:30:00,298.94,299.46,298.75,299.46,9846.0,285.6995,286.1965,285.5179,286.1965,9846.0
2023-07-17 11:40:00,299.43,299.77,299.27,299.58,7864.0,286.1678,286.4928,286.0149,286.3112,7864.0
2023-07-17 11:50:00,299.58,299.84,299.47,299.71,5867.0,286.3112,286.5597,286.206,286.4354,5867.0
2023-07-17 12:00:00,299.72,299.77,299.32,299.35,7885.0,286.445,286.4928,286.0627,286.0914,7885.0
2023-07-17 12:10:00,299.42,299.64,298.74,298.86,16192.0,286.1583,286.3685,285.5084,285.6231,16192.0
2023-07-17 12:20:00,298.83,299.15,298.49,298.84,14470.0,285.5944,285.9002,285.2695,285.604,14470.0
2023-07-17 12:30:00,298.75,298.95,298.47,298.87,9245.0,285.5179,285.7091,285.2503,285.6326,9245.0
2023-07-17 12:40:00,298.88,298.94,298.6,298.85,3148.0,285.6422,285.6995,285.3746,285.6135,3148.0
2023-07-17 12:50:00,298.69,299.12,298.69,298.84,7106.0,285.4606,285.8716,285.4606,285.604,7106.0
2023-07-17 13:00:00,298.81,298.96,298.56,298.63,6648.0,285.5753,285.7186,285.3364,285.4033,6648.0
2023-07-17 13:10:00,298.56,298.56,298.2,298.41,4983.0,285.3364,285.3364,284.9923,285.193,4983.0
2023-07-17 13:20:00,298.32,299.06,298.23,298.77,6277.0,285.107,285.8142,285.021,285.5371,6277.0
2023-07-17 13:30:00,298.76,298.93,298.51,298.9,5937.0,285.5275,285.69,285.2886,285.6613,5937.0
2023-07-17 13:40:00,298.95,299.07,298.85,298.98,6270.0,285.7091,285.8238,285.6135,285.7378,6270.0
2023-07-17 13:50:00,298.78,298.82,298.59,298.64,5478.0,285.5466,285.5848,285.365,285.4128,5478.0
2023-07-17 14:00:00,298.68,298.68,298.5,298.5,2629.0,285.451,285.451,285.279,285.279,2629.0
2023-07-17 14:10:00,298.5,298.53,298.23,298.23,5570.0,285.279,285.3077,285.021,285.021,5570.0
2023-07-17 14:20:00,298.22,298.89,298.21,298.59,3887.0,285.0114,285.6517,285.0019,285.365,3887.0
2023-07-17 14:30:00,298.5,298.57,298.38,298.38,3671.0,285.279,285.3459,285.1643,285.1643,3671.0
2023-07-17 14:40:00,298.12,298.45,298.03,298.33,5626.0,284.9158,285.2312,284.8298,285.1165,5626.0
2023-07-17 14:50:00,298.38,298.47,298.27,298.28,3676.0,285.1643,285.2503,285.0592,285.0688,3676.0
2023-07-17 15:00:00,298.36,298.45,298.21,298.39,4112.0,285.1452,285.2312,285.0019,285.1739,4112.0
2023-07-17 15:10:00,298.39,298.71,298.18,298.71,8268.0,285.1739,285.4797,284.9732,285.4797,8268.0
2023-07-17 15:20:00,298.62,298.83,298.57,298.65,4684.0,285.3937,285.5944,285.3459,285.4224,4684.0
2023-07-17 15:30:00,298.61,299.21,298.44,299.13,11586.0,285.3841,285.9576,285.2217,285.8811,11586.0
2023-07-17 15:40:00,299.06,299.13,298.77,298.84,12704.0,285.8142,285.8811,285.5371,285.604,12704.0
2023-07-17 15:50:00,298.75,299.42,298.7,299.3,62486.0,285.5179,286.1583,285.4702,286.0436,62486.0
2023-07-18 09:30:00,298.71,299.61,298.71,299.61,9578.0,285.4797,286.3398,285.4797,286.3398,9578.0
2023-07-18 09:40:00,299.95,300.38,299.65,299.85,12218.0,286.6648,287.0757,286.3781,286.5692,12218.0
2023-07-18 09:50:00,300.22,300.35,299.61,299.62,4479.0,286.9228,287.0471,286.3398,286.3494,4479.0
2023-07-18 10:00:00,299.54,299.81,299.33,299.42,2486.0,286.2729,286.531,286.0723,286.1583,2486.0
2023-07-18 10:10:00,299.41,299.47,298.35,298.35,2635.0,286.1487,286.206,285.1357,285.1357,2635.0
2023-07-18 10:20:00,298.44,298.98,298.43,298.77,4305.0,285.2217,285.7378,285.2121,285.5371,4305.0
2023-07-18 10:30:00,299.0,299.01,298.62,298.65,2354.0,285.7569,285.7664,285.3937,285.4224,2354.0
2023-07-18 10:40:00,298.63,299.09,298.53,299.0,2706.0,285.4033,285.8429,285.3077,285.7569,2706.0
2023-07-18 10:50:00,299.05,300.0,298.94,299.84,2631.0,285.8047,286.7126,285.6995,286.5597,2631.0
2023-07-18 11:00:00,299.94,300.59,299.8,300.41,5460.0,286.6552,287.2764,286.5214,287.1044,5460.0
2023-07-18 11:10:00,300.31,300.5,299.39,299.39,2395.0,287.0088,287.1904,286.1296,286.1296,2395.0
2023-07-18 11:20:00,299.5,299.66,299.32,299.32,2232.0,286.2347,286.3876,286.0627,286.0627,2232.0
2023-07-18 11:30:00,299.31,299.55,299.1,299.42,3363.0,286.0531,286.2825,285.8524,286.1583,3363.0
2023-07-18 11:40:00,299.45,299.65,299.09,299.1,4591.0,286.1869,286.3781,285.8429,285.8524,4591.0
2023-07-18 11:50:00,299.15,299.16,298.69,299.16,4223.0,285.9002,285.9098,285.4606,285.9098,4223.0
2023-07-18 12:00:00,299.24,299.24,298.31,298.38,9212.0,285.9862,285.9862,285.0974,285.1643,9212.0
2023-07-18 12:10:00,298.28,298.45,298.19,298.26,1719.0,285.0688,285.2312,284.9827,285.0496,1719.0
2023-07-18 12:20:00,298.24,298.26,297.57,297.57,2651.0,285.0305,285.0496,284.3902,284.3902,2651.0
2023-07-18 12:30:00,297.56,297.56,297.2,297.38,1887.0,284.3806,284.3806,284.0366,284.2086,1887.0
2023-07-18 12:40:00,297.49,297.5,296.97,297.11,2164.0,284.3137,284.3233,283.8168,283.9506,2164.0
2023-07-18 12:50:00,297.03,297.51,297.02,297.09,2728.0,283.8741,284.3329,283.8646,283.9315,2728.0
2023-07-18 13:00:00,296.95,297.09,296.85,297.08,1199.0,283.7977,283.9315,283.7021,283.9219,1199.0
2023-07-18 13:10:00,297.01,297.14,296.41,296.48,5915.0,283.855,283.9792,283.2816,283.3485,5915.0
2023-07-18 13:20:00,296.43,296.67,296.06,296.22,2240.0,283.3007,283.5301,282.9471,283.1,2240.0
2023-07-18 13:30:00,296.1,296.19,295.93,296.19,2906.0,282.9853,283.0713,282.8228,283.0713,2906.0
2023-07-18 13:40:00,296.15,296.58,296.11,296.31,4903.0,283.0331,283.4441,282.9949,283.186,4903.0
2023-07-18 13:50:00,296.39,296.47,296.06,296.17,3656.0,283.2625,283.3389,282.9471,283.0522,3656.0
2023-07-18 14:00:00,296.15,296.38,295.93,296.38,4419.0,283.0331,283.2529,282.8228,283.2529,4419.0
2023-07-18 14:10:00,296.38,296.65,296.37,296.61,4927.0,283.2529,283.511,283.2434,283.4727,4927.0
2023-07-18 14:20:00,296.58,296.83,296.51,296.82,3679.0,283.4441,283.683,283.3772,283.6734,3679.0
2023-07-18 14:30:00,296.82,296.88,296.43,296.72,5335.0,283.6734,283.7308,283.3007,283.5779,5335.0
2023-07-18 14:40:00,296.64,297.0,296.46,296.98,5593.0,283.5014,283.8454,283.3294,283.8263,5593.0
2023-07-18 14:50:00,297.06,297.28,297.0,297.21,6000.0,283.9028,284.113,283.8454,284.0461,6000.0
2023-07-18 15:00:00,297.27,297.37,296.74,297.04,12568.0,284.1035,284.1991,283.597,283.8837,12568.0
2023-07-18 15:10:00,297.26,297.71,297.22,297.51,3586.0,284.0939,284.524,284.0557,284.3329,3586.0
2023-07-18 15:20:00,297.63,297.78,297.59,297.72,3888.0,284.4475,284.5909,284.4093,284.5336,3888.0
2023-07-18 15:30:00,297.73,297.73,297.29,297.46,6573.0,284.5431,284.5431,284.1226,284.2851,6573.0
2023-07-18 15:40:00,297.46,298.17,297.32,298.16,22203.0,284.2851,284.9636,284.1513,284.9541,22203.0
2023-07-18 15:50:00,298.23,298.35,297.75,298.27,46959.0,285.021,285.1357,284.5622,285.0592,46959.0
2023-07-19 09:30:00,297.74,300.12,297.74,298.77,18706.0,284.5527,286.8273,284.5527,285.5371,18706.0
2023-07-19 09:40:00,298.36,298.64,296.95,297.59,4524.0,285.1452,285.4128,283.7977,284.4093,4524.0
2023-07-19 09:50:00,297.27,297.66,296.9,297.54,1644.0,284.1035,284.4762,283.7499,284.3615,1644.0
2023-07-19 10:00:00,297.85,298.0,297.62,297.9,2677.0,284.6578,284.8012,284.438,284.7056,2677.0
2023-07-19 10:10:00,297.94,298.28,297.82,297.82,3195.0,284.7438,285.0688,284.6291,284.6291,3195.0
2023-07-19 10:20:00,297.92,298.66,297.92,298.56,2759.0,284.7247,285.4319,284.7247,285.3364,2759.0
2023-07-19 10:30:00,298.55,298.71,297.04,297.08,5617.0,285.3268,285.4797,283.8837,283.9219,5617.0
2023-07-19 10:40:00,297.19,297.24,296.99,297.0,2295.0,284.027,284.0748,283.8359,283.8454,2295.0
2023-07-19 10:50:00,297.03,297.33,296.54,296.88,2341.0,283.8741,284.1608,283.4058,283.7308,2341.0
2023-07-19 11:00:00,296.99,297.12,296.8,297.09,2894.0,283.8359,283.9601,283.6543,283.9315,2894.0
2023-07-19 11:10:00,297.18,297.38,296.7,296.7,9954.0,284.0175,284.2086,283.5587,283.5587,9954.0
2023-07-19 11:20:00,296.77,297.35,296.66,297.18,5380.0,283.6256,284.1799,283.5205,284.0175,5380.0
2023-07-19 11:30:00,297.37,297.5,297.19,297.29,4180.0,284.1991,284.3233,284.027,284.1226,4180.0
2023-07-19 11:40:00,297.31,297.62,296.9,296.9,3542.0,284.1417,284.438,283.7499,283.7499,3542.0
2023-07-19 11:50:00,296.71,297.06,296.51,297.06,2919.0,283.5683,283.9028,283.3772,283.9028,2919.0
2023-07-19 12:00:00,296.97,297.19,296.7,296.98,11540.0,283.8168,284.027,283.5587,283.8263,11540.0
2023-07-19 12:10:00,296.79,297.06,296.64,296.79,6927.0,283.6448,283.9028,283.5014,283.6448,6927.0
2023-07-19 12:20:00,296.72,297.43,296.69,297.08,6008.0,283.5779,284.2564,283.5492,283.9219,6008.0
2023-07-19 12:30:00,297.09,297.09,296.44,296.69,4892.0,283.9315,283.9315,283.3103,283.5492,4892.0
2023-07-19 12:40:00,296.72,297.33,296.71,297.33,2497.0,283.5779,284.1608,283.5683,284.1608,2497.0
2023-07-19 12:50:00,297.22,297.4,297.15,297.4,2506.0,284.0557,284.2277,283.9888,284.2277,2506.0
2023-07-19 13:00:00,297.76,297.77,297.41,297.72,3407.0,284.5718,284.5813,284.2373,284.5336,3407.0
2023-07-19 13:10:00,297.85,298.14,297.8,298.04,3728.0,284.6578,284.935,284.61,284.8394,3728.0
2023-07-19 13:20:00,297.92,297.92,297.44,297.62,1520.0,284.7247,284.7247,284.266,284.438,1520.0
2023-07-19 13:30:00,297.62,297.73,297.22,297.28,2735.0,284.438,284.5431,284.0557,284.113,2735.0
2023-07-19 13:40:00,297.22,297.45,297.14,297.38,3825.0,284.0557,284.2755,283.9792,284.2086,3825.0
2023-07-19 13:50:00,297.5,297.65,297.35,297.57,1999.0,284.3233,284.4667,284.1799,284.3902,1999.0
2023-07-19 14:00:00,297.67,297.82,297.21,297.23,2887.0,284.4858,284.6291,284.0461,284.0653,2887.0
2023-07-19 14:10:00,297.26,297.27,296.78,297.06,5856.0,284.0939,284.1035,283.6352,283.9028,5856.0
2023-07-19 14:20:00,296.97,297.25,296.84,297.12,2520.0,283.8168,284.0844,283.6925,283.9601,2520.0
2023-07-19 14:30:00,297.11,298.01,297.11,297.94,6989.0,283.9506,284.8107,283.9506,284.7438,6989.0
2023-07-19 14:40:00,298.23,298.4,297.99,298.21,10048.0,285.021,285.1834,284.7916,285.0019,10048.0
2023-07-19 14:50:00,298.22,298.62,298.02,298.5,5934.0,285.0114,285.3937,284.8203,285.279,5934.0
2023-07-19 15:00:00,298.43,298.81,298.43,298.77,6817.0,285.2121,285.5753,285.2121,285.5371,6817.0
2023-07-19 15:10:00,298.8,298.99,298.52,298.81,7787.0,285.5657,285.7473,285.2981,285.5753,7787.0
2023-07-19 15:20:00,298.78,298.94,298.59,298.77,9637.0,285.5466,285.6995,285.365,285.5371,9637.0
2023-07-19 15:30:00,298.6,298.6,298.13,298.28,6636.0,285.3746,285.3746,284.9254,285.0688,6636.0
2023-07-19 15:40:00,298.28,298.36,297.8,297.81,9778.0,285.0688,285.1452,284.61,284.6196,9778.0
2023-07-19 15:50:00,297.85,298.7,297.85,298.47,55240.0,284.6578,285.4702,284.6578,285.2503,55240.0
2023-07-20 09:30:00,300.31,300.87,298.9,299.62,16687.0,287.0088,287.544,285.6613,286.3494,16687.0
2023-07-20 09:40:00,299.38,299.45,298.05,299.24,7194.0,286.12,286.1869,284.8489,285.9862,7194.0
2023-07-20 09:50:00,299.37,299.8,298.56,299.51,14646.0,286.1105,286.5214,285.3364,286.2443,14646.0
2023-07-20 10:00:00,299.62,300.71,299.52,300.44,19698.0,286.3494,287.3911,286.2538,287.1331,19698.0
2023-07-20 10:10:00,300.25,301.22,299.75,300.51,15060.0,286.9515,287.8785,286.4736,287.2,15060.0
2023-07-20 10:20:00,300.65,300.91,299.86,300.25,11660.0,287.3338,287.5823,286.5788,286.9515,11660.0
2023-07-20 10:30:00,300.42,300.66,300.0,300.6,10429.0,287.114,287.3433,286.7126,287.286,10429.0
2023-07-20 10:40:00,300.42,300.93,299.81,300.68,5601.0,287.114,287.6014,286.531,287.3625,5601.0
2023-07-20 10:50:00,300.86,301.11,300.45,300.45,7088.0,287.5345,287.7734,287.1426,287.1426,7088.0
2023-07-20 11:00:00,300.65,301.13,300.45,300.6,5677.0,287.3338,287.7925,287.1426,287.286,5677.0
2023-07-20 11:10:00,300.43,300.67,299.95,300.5,5585.0,287.1235,287.3529,286.6648,287.1904,5585.0
2023-07-20 11:20:00,300.56,300.96,300.29,300.3,8765.0,287.2478,287.6301,286.9897,286.9993,8765.0
2023-07-20 11:30:00,300.5,300.86,300.07,300.86,5055.0,287.1904,287.5345,286.7795,287.5345,5055.0
2023-07-20 11:40:00,300.89,301.11,300.39,301.05,4831.0,287.5632,287.7734,287.0853,287.7161,4831.0
2023-07-20 11:50:00,301.08,301.58,300.66,301.18,7399.0,287.7447,288.2226,287.3433,287.8403,7399.0
2023-07-20 12:00:00,301.29,301.83,301.22,301.53,6864.0,287.9454,288.4615,287.8785,288.1748,6864.0
2023-07-20 12:10:00,301.41,301.86,301.29,301.32,8981.0,288.0601,288.4902,287.9454,287.9741,8981.0
2023-07-20 12:20:00,301.41,301.64,300.89,301.4,5984.0,288.0601,288.2799,287.5632,288.0506,5984.0
2023-07-20 12:30:00,301.19,301.39,300.78,301.39,6004.0,287.8499,288.041,287.458,288.041,6004.0
2023-07-20 12:40:00,301.24,301.46,300.9,301.32,5663.0,287.8977,288.1079,287.5727,287.9741,5663.0
2023-07-20 12:50:00,301.35,301.35,300.91,300.97,6791.0,288.0028,288.0028,287.5823,287.6396,6791.0
2023-07-20 13:00:00,301.06,301.1,300.6,300.6,6427.0,287.7256,287.7639,287.286,287.286,6427.0
2023-07-20 13:10:00,300.92,301.14,300.31,300.36,6278.0,287.5918,287.8021,287.0088,287.0566,6278.0
2023-07-20 13:20:00,300.52,300.68,300.04,300.55,8625.0,287.2095,287.3625,286.7508,287.2382,8625.0
2023-07-20 13:30:00,300.73,301.06,300.35,300.42,8291.0,287.4102,287.7256,287.0471,287.114,8291.0
2023-07-20 13:40:00,300.64,301.25,300.55,301.06,6412.0,287.3242,287.9072,287.2382,287.7256,6412.0
2023-07-20 13:50:00,301.25,301.27,300.3,300.67,9897.0,287.9072,287.9263,286.9993,287.3529,9897.0
2023-07-20 14:00:00,300.63,301.06,300.42,300.58,7190.0,287.3147,287.7256,287.114,287.2669,7190.0
2023-07-20 14:10:00,300.85,300.85,300.08,300.69,9716.0,287.5249,287.5249,286.789,287.372,9716.0
2023-07-20 14:20:00,300.71,300.95,300.32,300.65,11343.0,287.3911,287.6205,287.0184,287.3338,11343.0
2023-07-20 14:30:00,300.8,300.96,300.5,300.86,6677.0,287.4771,287.6301,287.1904,287.5345,6677.0
2023-07-20 14:40:00,300.8,300.98,300.57,300.88,5197.0,287.4771,287.6492,287.2573,287.5536,5197.0
2023-07-20 14:50:00,300.94,301.13,300.72,301.06,7796.0,287.6109,287.7925,287.4007,287.7256,7796.0
2023-07-20 15:00:00,301.07,301.35,300.63,301.18,13525.0,287.7352,288.0028,287.3147,287.8403,13525.0
2023-07-20 15:10:00,301.27,301.6,301.08,301.39,4979.0,287.9263,288.2417,287.7447,288.041,4979.0
2023-07-20 15:20:00,301.41,301.86,301.4,301.53,5193.0,288.0601,288.4902,288.0506,288.1748,5193.0
2023-07-20 15:30:00,301.63,301.73,301.17,301.2,7429.0,288.2704,288.366,287.8308,287.8594,7429.0
2023-07-20 15:40:00,301.22,301.36,301.07,301.21,7371.0,287.8785,288.0123,287.7352,287.869,7371.0
2023-07-20 15:50:00,301.21,301.63,300.82,301.34,56205.0,287.869,288.2704,287.4963,287.9932,56205.0
2023-07-21 09:30:00,300.73,301.94,300.41,301.82,33694.0,287.4102,288.5667,287.1044,288.452,33694.0
2023-07-21 09:40:00,301.86,301.86,300.12,300.88,7019.0,288.4902,288.4902,286.8273,287.5536,7019.0
2023-07-21 09:50:00,300.84,301.18,300.62,300.98,7757.0,287.5154,287.8403,287.3051,287.6492,7757.0
2023-07-21 10:00:00,300.82,301.0,300.29,300.75,27430.0,287.4963,287.6683,286.9897,287.4294,27430.0
2023-07-21 10:10:00,300.9,300.9,300.13,300.5,2918.0,287.5727,287.5727,286.8368,287.1904,2918.0
2023-07-21 10:20:00,300.55,300.86,300.26,300.54,3230.0,287.2382,287.5345,286.9611,287.2287,3230.0
2023-07-21 10:30:00,300.49,301.44,300.49,301.43,4077.0,287.1809,288.0888,287.1809,288.0792,4077.0
2023-07-21 10:40:00,301.5,301.94,301.5,301.73,3290.0,288.1461,288.5667,288.1461,288.366,3290.0
2023-07-21 10:50:00,301.92,302.32,301.87,302.0,3541.0,288.5475,288.9298,288.4998,288.624,3541.0
2023-07-21 11:00:00,302.08,302.13,301.53,301.53,3906.0,288.7004,288.7482,288.1748,288.1748,3906.0
2023-07-21 11:10:00,301.56,301.67,301.28,301.67,5061.0,288.2035,288.3086,287.9359,288.3086,5061.0
2023-07-21 11:20:00,301.53,301.53,301.02,301.1,3681.0,288.1748,288.1748,287.6874,287.7639,3681.0
2023-07-21 11:30:00,300.99,301.67,300.98,301.67,3538.0,287.6587,288.3086,287.6492,288.3086,3538.0
2023-07-21 11:40:00,301.78,302.15,301.7,301.85,4515.0,288.4137,288.7673,288.3373,288.4806,4515.0
2023-07-21 11:50:00,301.89,302.14,301.76,301.81,3694.0,288.5189,288.7578,288.3946,288.4424,3694.0
2023-07-21 12:00:00,301.74,301.82,301.43,301.73,3625.0,288.3755,288.452,288.0792,288.366,3625.0
2023-07-21 12:10:00,301.58,302.16,301.45,302.11,5308.0,288.2226,288.7769,288.0984,288.7291,5308.0
2023-07-21 12:20:00,302.19,302.27,301.66,301.68,3323.0,288.8056,288.882,288.2991,288.3182,3323.0
2023-07-21 12:30:00,301.81,301.81,301.28,301.59,5862.0,288.4424,288.4424,287.9359,288.2322,5862.0
2023-07-21 12:40:00,301.56,301.58,301.41,301.41,754.0,288.2035,288.2226,288.0601,288.0601,754.0
2023-07-21 12:50:00,301.61,301.74,301.3,301.3,3606.0,288.2513,288.3755,287.955,287.955,3606.0
2023-07-21 13:00:00,301.49,302.1,301.19,301.99,4236.0,288.1366,288.7196,287.8499,288.6144,4236.0
2023-07-21 13:10:00,302.15,302.41,301.96,302.41,2550.0,288.7673,289.0158,288.5858,289.0158,2550.0
2023-07-21 13:20:00,302.41,302.41,302.16,302.29,2938.0,289.0158,289.0158,288.7769,288.9011,2938.0
2023-07-21 13:30:00,302.33,302.66,302.07,302.66,3536.0,288.9394,289.2548,288.6909,289.2548,3536.0
2023-07-21 13:40:00,302.58,302.66,302.25,302.35,3232.0,289.1783,289.2548,288.8629,288.9585,3232.0
2023-07-21 13:50:00,302.22,302.35,302.03,302.29,6475.0,288.8342,288.9585,288.6527,288.9011,6475.0
2023-07-21 14:00:00,302.36,302.51,302.22,302.32,3928.0,288.968,289.1114,288.8342,288.9298,3928.0
2023-07-21 14:10:00,302.4,302.54,302.18,302.47,3506.0,289.0063,289.1401,288.796,289.0732,3506.0
2023-07-21 14:20:00,302.48,302.48,302.13,302.25,4545.0,289.0827,289.0827,288.7482,288.8629,4545.0
2023-07-21 14:30:00,302.26,302.78,302.26,302.74,3661.0,288.8725,289.3694,288.8725,289.3312,3661.0
2023-07-21 14:40:00,302.73,302.82,302.45,302.82,4539.0,289.3217,289.4077,289.0541,289.4077,4539.0
2023-07-21 14:50:00,302.78,302.85,302.52,302.66,4862.0,289.3694,289.4363,289.121,289.2548,4862.0
2023-07-21 15:00:00,302.65,302.81,302.46,302.53,3621.0,289.2452,289.3981,289.0636,289.1305,3621.0
2023-07-21 15:10:00,302.54,302.91,302.54,302.9,3199.0,289.1401,289.4937,289.1401,289.4841,3199.0
2023-07-21 15:20:00,302.91,303.0,302.68,302.85,9220.0,289.4937,289.5797,289.2739,289.4363,9220.0
2023-07-21 15:30:00,302.89,302.93,302.67,302.78,10650.0,289.4746,289.5128,289.2643,289.3694,10650.0
2023-07-21 15:40:00,302.86,302.89,302.48,302.58,17641.0,289.4459,289.4746,289.0827,289.1783,17641.0
2023-07-21 15:50:00,302.54,303.21,302.41,302.73,53728.0,289.1401,289.7804,289.0158,289.3217,53728.0
2023-07-24 09:30:00,303.27,304.1,303.17,303.45,9344.0,289.8377,290.631,289.7422,290.0098,9344.0
2023-07-24 09:40:00,303.48,303.48,302.74,302.78,6898.0,290.0384,290.0384,289.3312,289.3694,6898.0
2023-07-24 09:50:00,302.66,303.45,302.55,302.76,6183.0,289.2548,290.0098,289.1496,289.3503,6183.0
2023-07-24 10:00:00,302.75,302.9,302.08,302.2,9071.0,289.3408,289.4841,288.7004,288.8151,9071.0
2023-07-24 10:10:00,302.29,302.49,301.47,301.48,7896.0,288.9011,289.0923,288.1175,288.127,7896.0
2023-07-24 10:20:00,301.33,301.34,300.49,300.99,9744.0,287.9837,287.9932,287.1809,287.6587,9744.0
2023-07-24 10:30:00,300.99,301.29,300.37,301.15,11511.0,287.6587,287.9454,287.0662,287.8116,11511.0
2023-07-24 10:40:00,301.07,301.17,300.76,300.96,4856.0,287.7352,287.8308,287.4389,287.6301,4856.0
2023-07-24 10:50:00,301.04,301.23,300.64,300.66,4154.0,287.7065,287.8881,287.3242,287.3433,4154.0
2023-07-24 11:00:00,300.73,300.83,300.02,300.7,7859.0,287.4102,287.5058,286.7317,287.3816,7859.0
2023-07-24 11:10:00,300.7,300.91,300.63,300.63,2474.0,287.3816,287.5823,287.3147,287.3147,2474.0
2023-07-24 11:20:00,300.54,301.05,300.52,300.93,8817.0,287.2287,287.7161,287.2095,287.6014,8817.0
2023-07-24 11:30:00,300.81,301.06,300.78,300.83,4181.0,287.4867,287.7256,287.458,287.5058,4181.0
2023-07-24 11:40:00,300.78,300.87,300.57,300.59,8017.0,287.458,287.544,287.2573,287.2764,8017.0
2023-07-24 11:50:00,300.59,301.3,300.58,301.29,10359.0,287.2764,287.955,287.2669,287.9454,10359.0
2023-07-24 12:00:00,301.52,301.52,301.02,301.02,7773.0,288.1653,288.1653,287.6874,287.6874,7773.0
2023-07-24 12:10:00,300.99,300.99,300.47,300.58,5852.0,287.6587,287.6587,287.1618,287.2669,5852.0
2023-07-24 12:20:00,300.4,300.68,300.18,300.67,6523.0,287.0949,287.3625,286.8846,287.3529,6523.0
2023-07-24 12:30:00,300.67,300.68,300.49,300.68,1964.0,287.3529,287.3625,287.1809,287.3625,1964.0
2023-07-24 12:40:00,300.6,300.6,300.16,300.47,3995.0,287.286,287.286,286.8655,287.1618,3995.0
2023-07-24 12:50:00,300.3,300.57,300.24,300.51,1260.0,286.9993,287.2573,286.9419,287.2,1260.0
2023-07-24 13:00:00,300.49,300.49,300.29,300.44,1632.0,287.1809,287.1809,286.9897,287.1331,1632.0
2023-07-24 13:10:00,300.56,300.63,300.37,300.44,4737.0,287.2478,287.3147,287.0662,287.1331,4737.0
2023-07-24 13:20:00,300.53,301.02,300.35,301.02,2154.0,287.2191,287.6874,287.0471,287.6874,2154.0
2023-07-24 13:30:00,300.95,301.3,300.87,301.08,6876.0,287.6205,287.955,287.544,287.7447,6876.0
2023-07-24 13:40:00,301.08,301.29,301.06,301.15,2638.0,287.7447,287.9454,287.7256,287.8116,2638.0
2023-07-24 13:50:00,301.23,301.44,301.09,301.34,5971.0,287.8881,288.0888,287.7543,287.9932,5971.0
2023-07-24 14:00:00,301.26,301.33,300.99,301.2,6831.0,287.9168,287.9837,287.6587,287.8594,6831.0
2023-07-24 14:10:00,301.18,301.18,300.62,300.85,5462.0,287.8403,287.8403,287.3051,287.5249,5462.0
2023-07-24 14:20:00,300.84,301.0,300.79,300.86,3820.0,287.5154,287.6683,287.4676,287.5345,3820.0
2023-07-24 14:30:00,300.82,300.82,300.31,300.46,5681.0,287.4963,287.4963,287.0088,287.1522,5681.0
2023-07-24 14:40:00,300.48,300.62,300.24,300.45,7981.0,287.1713,287.3051,286.9419,287.1426,7981.0
2023-07-24 14:50:00,300.42,300.48,300.27,300.29,5158.0,287.114,287.1713,286.9706,286.9897,5158.0
2023-07-24 15:00:00,300.28,300.51,300.09,300.17,8452.0,286.9802,287.2,286.7986,286.875,8452.0
2023-07-24 15:10:00,300.18,300.62,299.92,300.62,32036.0,286.8846,287.3051,286.6361,287.3051,32036.0
2023-07-24 15:20:00,300.65,301.26,300.64,300.84,3418.0,287.3338,287.9168,287.3242,287.5154,3418.0
2023-07-24 15:30:00,300.87,301.42,300.86,301.38,4932.0,287.544,288.0697,287.5345,288.0315,4932.0
2023-07-24 15:40:00,301.35,302.12,301.35,302.02,7678.0,288.0028,288.7387,288.0028,288.6431,7678.0
2023-07-24 15:50:00,301.8,302.21,301.69,302.08,35548.0,288.4329,288.8247,288.3277,288.7004,35548.0
2023-07-25 09:30:00,303.5,304.38,302.41,303.89,13203.0,290.0576,290.8986,289.0158,290.4303,13203.0
2023-07-25 09:40:00,303.91,303.93,302.51,302.74,20375.0,290.4494,290.4685,289.1114,289.3312,20375.0
2023-07-25 09:50:00,302.67,303.69,302.24,302.24,12172.0,289.2643,290.2391,288.8534,288.8534,12172.0
2023-07-25 10:00:00,302.63,303.83,302.63,303.69,39204.0,289.2261,290.3729,289.2261,290.2391,39204.0
2023-07-25 10:10:00,304.3,304.55,303.76,304.09,6117.0,290.8221,291.061,290.306,290.6214,6117.0
2023-07-25 10:20:00,303.93,304.55,303.93,304.41,4035.0,290.4685,291.061,290.4685,290.9273,4035.0
2023-07-25 10:30:00,304.37,304.51,304.14,304.34,4790.0,290.889,291.0228,290.6692,290.8604,4790.0
2023-07-25 10:40:00,304.22,304.73,304.22,304.73,4273.0,290.7457,291.2331,290.7457,291.2331,4273.0
2023-07-25 10:50:00,304.61,305.23,304.61,304.98,8352.0,291.1184,291.7109,291.1184,291.472,8352.0
2023-07-25 11:00:00,304.98,305.34,304.87,305.11,8927.0,291.472,291.8161,291.3669,291.5962,8927.0
2023-07-25 11:10:00,304.96,304.96,304.55,304.55,1270.0,291.4529,291.4529,291.061,291.061,1270.0
2023-07-25 11:20:00,304.77,305.33,304.66,305.24,8419.0,291.2713,291.8065,291.1662,291.7205,8419.0
2023-07-25 11:30:00,305.27,305.61,305.14,305.33,5644.0,291.7492,292.0741,291.6249,291.8065,5644.0
2023-07-25 11:40:00,305.38,305.39,305.07,305.21,2218.0,291.8543,291.8638,291.558,291.6918,2218.0
2023-07-25 11:50:00,305.31,305.46,304.9,304.91,2733.0,291.7874,291.9307,291.3955,291.4051,2733.0
2023-07-25 12:00:00,304.82,305.05,304.67,305.05,3113.0,291.3191,291.5389,291.1757,291.5389,3113.0
2023-07-25 12:10:00,304.95,305.15,304.92,305.04,3786.0,291.4433,291.6345,291.4147,291.5293,3786.0
2023-07-25 12:20:00,305.2,305.31,304.91,304.92,7867.0,291.6823,291.7874,291.4051,291.4147,7867.0
2023-07-25 12:30:00,305.0,305.12,304.89,304.98,2983.0,291.4911,291.6058,291.386,291.472,2983.0
2023-07-25 12:40:00,305.08,305.22,304.93,305.22,2401.0,291.5676,291.7014,291.4242,291.7014,2401.0
2023-07-25 12:50:00,305.23,305.58,305.22,305.53,1100.0,291.7109,292.0454,291.7014,291.9976,1100.0
2023-07-25 13:00:00,305.55,305.7,305.19,305.5,6123.0,292.0168,292.1601,291.6727,291.969,6123.0
2023-07-25 13:10:00,305.52,305.69,305.51,305.69,1876.0,291.9881,292.1506,291.9785,292.1506,1876.0
2023-07-25 13:20:00,305.8,305.9,305.56,305.65,6430.0,292.2557,292.3513,292.0263,292.1123,6430.0
2023-07-25 13:30:00,305.66,305.87,305.37,305.43,3917.0,292.1219,292.3226,291.8447,291.9021,3917.0
2023-07-25 13:40:00,305.46,305.72,305.37,305.46,5150.0,291.9307,292.1792,291.8447,291.9307,5150.0
2023-07-25 13:50:00,305.56,305.56,305.31,305.33,2323.0,292.0263,292.0263,291.7874,291.8065,2323.0
2023-07-25 14:00:00,305.38,305.49,305.18,305.32,4343.0,291.8543,291.9594,291.6631,291.7969,4343.0
2023-07-25 14:10:00,305.41,305.83,305.35,305.81,3459.0,291.883,292.2844,291.8256,292.2652,3459.0
2023-07-25 14:20:00,305.81,306.1,305.77,306.1,5624.0,292.2652,292.5424,292.227,292.5424,5624.0
2023-07-25 14:30:00,306.18,306.37,306.15,306.31,2926.0,292.6189,292.8004,292.5902,292.7431,2926.0
2023-07-25 14:40:00,306.31,306.37,306.0,306.0,5572.0,292.7431,292.8004,292.4468,292.4468,5572.0
2023-07-25 14:50:00,305.94,306.32,305.86,306.18,6421.0,292.3895,292.7527,292.313,292.6189,6421.0
2023-07-25 15:00:00,306.3,306.59,306.3,306.35,4836.0,292.7335,293.0107,292.7335,292.7813,4836.0
2023-07-25 15:10:00,306.35,306.39,305.98,305.98,5263.0,292.7813,292.8196,292.4277,292.4277,5263.0
2023-07-25 15:20:00,306.07,306.1,305.62,305.72,3615.0,292.5137,292.5424,292.0837,292.1792,3615.0
2023-07-25 15:30:00,305.8,306.03,305.69,305.75,8025.0,292.2557,292.4755,292.1506,292.2079,8025.0
2023-07-25 15:40:00,305.77,305.86,305.57,305.77,10511.0,292.227,292.313,292.0359,292.227,10511.0
2023-07-25 15:50:00,305.77,306.29,305.42,305.81,47647.0,292.227,292.724,291.8925,292.2652,47647.0
2023-07-26 09:30:00,303.55,305.34,303.41,304.5,16919.0,290.1053,291.8161,289.9715,291.0133,16919.0
2023-07-26 09:40:00,304.62,304.62,303.54,303.97,38885.0,291.1279,291.1279,290.0958,290.5067,38885.0
2023-07-26 09:50:00,304.04,304.04,302.82,303.72,22738.0,290.5736,290.5736,289.4077,290.2678,22738.0
2023-07-26 10:00:00,303.7,304.3,303.25,303.84,68403.0,290.2487,290.8221,289.8186,290.3825,68403.0
2023-07-26 10:10:00,303.8,303.95,302.26,302.38,21680.0,290.3443,290.4876,288.8725,288.9872,21680.0
2023-07-26 10:20:00,302.4,303.79,302.36,303.52,8312.0,289.0063,290.3347,288.968,290.0767,8312.0
2023-07-26 10:30:00,303.8,303.8,303.01,303.56,6351.0,290.3443,290.3443,289.5893,290.1149,6351.0
2023-07-26 10:40:00,303.51,303.61,303.11,303.36,4791.0,290.0671,290.1627,289.6848,289.9238,4791.0
2023-07-26 10:50:00,303.43,303.89,303.21,303.59,6334.0,289.9907,290.4303,289.7804,290.1436,6334.0
2023-07-26 11:00:00,303.72,304.02,303.55,303.93,7309.0,290.2678,290.5545,290.1053,290.4685,7309.0
2023-07-26 11:10:00,304.07,304.08,303.09,303.09,5929.0,290.6023,290.6119,289.6657,289.6657,5929.0
2023-07-26 11:20:00,303.24,303.33,302.56,303.32,4704.0,289.8091,289.8951,289.1592,289.8855,4704.0
2023-07-26 11:30:00,303.25,303.32,302.69,303.06,9891.0,289.8186,289.8855,289.2834,289.637,9891.0
2023-07-26 11:40:00,303.11,303.93,303.09,303.93,4741.0,289.6848,290.4685,289.6657,290.4685,4741.0
2023-07-26 11:50:00,303.88,304.26,303.66,304.12,5718.0,290.4207,290.7839,290.2105,290.6501,5718.0
2023-07-26 12:00:00,303.97,304.52,303.97,304.25,5508.0,290.5067,291.0324,290.5067,290.7743,5508.0
2023-07-26 12:10:00,304.46,304.95,304.46,304.72,5268.0,290.975,291.4433,290.975,291.2235,5268.0
2023-07-26 12:20:00,304.71,304.78,304.41,304.42,3101.0,291.214,291.2809,290.9273,290.9368,3101.0
2023-07-26 12:30:00,304.44,304.44,303.93,303.96,1469.0,290.9559,290.9559,290.4685,290.4972,1469.0
2023-07-26 12:40:00,303.82,303.82,303.62,303.62,602.0,290.3634,290.3634,290.1722,290.1722,602.0
2023-07-26 12:50:00,303.62,303.73,303.31,303.73,5361.0,290.1722,290.2774,289.876,290.2774,5361.0
2023-07-26 13:00:00,303.73,303.98,303.67,303.88,1306.0,290.2774,290.5163,290.22,290.4207,1306.0
2023-07-26 13:10:00,303.86,304.0,303.69,303.91,1900.0,290.4016,290.5354,290.2391,290.4494,1900.0
2023-07-26 13:20:00,303.96,303.97,303.52,303.56,2691.0,290.4972,290.5067,290.0767,290.1149,2691.0
2023-07-26 13:30:00,303.64,304.02,303.46,303.9,3728.0,290.1914,290.5545,290.0193,290.4398,3728.0
2023-07-26 13:40:00,303.98,304.28,303.76,303.84,2310.0,290.5163,290.803,290.306,290.3825,2310.0
2023-07-26 13:50:00,303.78,303.78,303.43,303.46,3712.0,290.3252,290.3252,289.9907,290.0193,3712.0
2023-07-26 14:00:00,303.35,303.88,303.27,303.59,6540.0,289.9142,290.4207,289.8377,290.1436,6540.0
2023-07-26 14:10:00,303.38,304.01,303.37,303.83,7733.0,289.9429,290.545,289.9333,290.3729,7733.0
2023-07-26 14:20:00,303.69,303.82,303.19,303.41,5626.0,290.2391,290.3634,289.7613,289.9715,5626.0
2023-07-26 14:30:00,303.39,304.53,303.28,304.44,9910.0,289.9524,291.0419,289.8473,290.9559,9910.0
2023-07-26 14:40:00,304.25,305.0,303.7,303.7,12390.0,290.7743,291.4911,290.2487,290.2487,12390.0
2023-07-26 14:50:00,303.67,303.84,303.34,303.5,12180.0,290.22,290.3825,289.9046,290.0576,12180.0
2023-07-26 15:00:00,303.53,303.55,302.17,302.25,8922.0,290.0862,290.1053,288.7865,288.8629,8922.0
2023-07-26 15:10:00,302.26,302.77,301.59,301.69,12655.0,288.8725,289.3599,288.2322,288.3277,12655.0
2023-07-26 15:20:00,301.74,302.19,301.47,301.92,19637.0,288.3755,288.8056,288.1175,288.5475,19637.0
2023-07-26 15:30:00,301.92,302.04,301.5,301.97,14476.0,288.5475,288.6622,288.1461,288.5953,14476.0
2023-07-26 15:40:00,302.15,302.36,301.88,301.99,19903.0,288.7673,288.968,288.5093,288.6144,19903.0
2023-07-26 15:50:00,301.73,303.04,301.72,303.03,115875.0,288.366,289.6179,288.3564,289.6084,115875.0
2023-07-27 09:30:00,303.0,303.35,302.0,303.09,26673.0,289.5797,289.9142,288.624,289.6657,26673.0
2023-07-27 09:40:00,302.83,303.46,302.56,303.0,95732.0,289.4172,290.0193,289.1592,289.5797,95732.0
2023-07-27 09:50:00,303.36,303.82,303.33,303.67,1861.0,289.9238,290.3634,289.8951,290.22,1861.0
2023-07-27 10:00:00,303.42,303.47,302.78,303.26,7406.0,289.9811,290.0289,289.3694,289.8282,7406.0
2023-07-27 10:10:00,303.35,303.35,302.78,303.17,3931.0,289.9142,289.9142,289.3694,289.7422,3931.0
2023-07-27 10:20:00,303.16,303.99,302.96,303.98,5982.0,289.7326,290.5259,289.5415,290.5163,5982.0
2023-07-27 10:30:00,303.84,304.65,303.83,304.65,5225.0,290.3825,291.1566,290.3729,291.1566,5225.0
2023-07-27 10:40:00,304.6,304.88,304.13,304.43,5581.0,291.1088,291.3764,290.6597,290.9464,5581.0
2023-07-27 10:50:00,304.48,304.75,304.07,304.39,3111.0,290.9941,291.2522,290.6023,290.9081,3111.0
2023-07-27 11:00:00,304.34,304.68,304.19,304.42,5161.0,290.8604,291.1853,290.717,290.9368,5161.0
2023-07-27 11:10:00,304.34,304.61,304.24,304.53,9154.0,290.8604,291.1184,290.7648,291.0419,9154.0
2023-07-27 11:20:00,304.38,304.59,304.15,304.18,7111.0,290.8986,291.0993,290.6788,290.7074,7111.0
2023-07-27 11:30:00,304.12,304.28,303.95,304.06,6444.0,290.6501,290.803,290.4876,290.5928,6444.0
2023-07-27 11:40:00,303.98,304.19,303.74,304.0,8265.0,290.5163,290.717,290.2869,290.5354,8265.0
2023-07-27 11:50:00,303.94,304.03,303.64,303.71,4330.0,290.4781,290.5641,290.1914,290.2583,4330.0
2023-07-27 12:00:00,303.59,303.66,303.38,303.5,4007.0,290.1436,290.2105,289.9429,290.0576,4007.0
2023-07-27 12:10:00,303.54,303.57,303.26,303.38,6899.0,290.0958,290.1245,289.8282,289.9429,6899.0
2023-07-27 12:20:00,303.47,303.69,303.42,303.51,3411.0,290.0289,290.2391,289.9811,290.0671,3411.0
2023-07-27 12:30:00,303.51,303.71,303.46,303.6,4818.0,290.0671,290.2583,290.0193,290.1531,4818.0
2023-07-27 12:40:00,303.57,304.15,303.57,304.15,3386.0,290.1245,290.6788,290.1245,290.6788,3386.0
2023-07-27 12:50:00,304.15,304.5,304.08,304.35,2034.0,290.6788,291.0133,290.6119,290.8699,2034.0
2023-07-27 13:00:00,304.37,304.5,303.69,303.78,12288.0,290.889,291.0133,290.2391,290.3252,12288.0
2023-07-27 13:10:00,303.92,303.92,303.47,303.47,5743.0,290.459,290.459,290.0289,290.0289,5743.0
2023-07-27 13:20:00,303.47,303.47,303.14,303.22,4305.0,290.0289,290.0289,289.7135,289.79,4305.0
2023-07-27 13:30:00,303.19,303.28,302.94,303.16,35913.0,289.7613,289.8473,289.5224,289.7326,35913.0
2023-07-27 13:40:00,303.02,303.25,303.02,303.03,2934.0,289.5988,289.8186,289.5988,289.6084,2934.0
2023-07-27 13:50:00,303.18,303.34,302.98,303.08,6000.0,289.7517,289.9046,289.5606,289.6562,6000.0
2023-07-27 14:00:00,303.08,303.27,303.0,303.08,8407.0,289.6562,289.8377,289.5797,289.6562,8407.0
2023-07-27 14:10:00,303.07,303.62,302.95,303.59,8718.0,289.6466,290.1722,289.5319,290.1436,8718.0
2023-07-27 14:20:00,303.65,304.05,303.41,303.53,2925.0,290.2009,290.5832,289.9715,290.0862,2925.0
2023-07-27 14:30:00,303.44,303.65,303.24,303.32,2062.0,290.0002,290.2009,289.8091,289.8855,2062.0
2023-07-27 14:40:00,303.39,303.48,303.0,303.08,5133.0,289.9524,290.0384,289.5797,289.6562,5133.0
2023-07-27 14:50:00,303.12,303.32,302.93,302.93,3847.0,289.6944,289.8855,289.5128,289.5128,3847.0
2023-07-27 15:00:00,302.98,303.34,302.94,303.33,4974.0,289.5606,289.9046,289.5224,289.8951,4974.0
2023-07-27 15:10:00,303.54,303.9,303.4,303.9,3136.0,290.0958,290.4398,289.962,290.4398,3136.0
2023-07-27 15:20:00,303.86,303.9,303.48,303.48,4367.0,290.4016,290.4398,290.0384,290.0384,4367.0
2023-07-27 15:30:00,303.49,303.68,303.11,303.27,5946.0,290.048,290.2296,289.6848,289.8377,5946.0
2023-07-27 15:40:00,303.28,303.38,302.85,302.96,18604.0,289.8473,289.9429,289.4363,289.5415,18604.0
2023-07-27 15:50:00,302.98,303.22,302.83,302.94,75609.0,289.5606,289.79,289.4172,289.5224,75609.0
2023-07-28 09:30:00,304.96,304.96,303.44,304.13,14552.0,291.4529,291.4529,290.0002,290.6597,14552.0
2023-07-28 09:40:00,304.16,304.2,303.2,303.21,4509.0,290.6883,290.7266,289.7708,289.7804,4509.0
2023-07-28 09:50:00,303.24,303.72,303.08,303.49,3913.0,289.8091,290.2678,289.6562,290.048,3913.0
2023-07-28 10:00:00,303.54,304.1,303.54,303.86,3649.0,290.0958,290.631,290.0958,290.4016,3649.0
2023-07-28 10:10:00,303.74,303.91,303.53,303.8,5897.0,290.2869,290.4494,290.0862,290.3443,5897.0
2023-07-28 10:20:00,303.82,303.82,302.83,302.97,3761.0,290.3634,290.3634,289.4172,289.551,3761.0
2023-07-28 10:30:00,302.93,303.08,302.59,302.86,3032.0,289.5128,289.6562,289.1879,289.4459,3032.0
2023-07-28 10:40:00,302.85,303.27,302.85,303.1,3762.0,289.4363,289.8377,289.4363,289.6753,3762.0
2023-07-28 10:50:00,303.33,303.36,302.83,303.0,5266.0,289.8951,289.9238,289.4172,289.5797,5266.0
2023-07-28 11:00:00,302.96,303.18,302.84,303.04,6911.0,289.5415,289.7517,289.4268,289.6179,6911.0
2023-07-28 11:10:00,303.15,303.2,303.0,303.0,3604.0,289.7231,289.7708,289.5797,289.5797,3604.0
2023-07-28 11:20:00,303.03,303.36,302.96,303.25,2029.0,289.6084,289.9238,289.5415,289.8186,2029.0
2023-07-28 11:30:00,303.1,303.16,302.93,303.07,3844.0,289.6753,289.7326,289.5128,289.6466,3844.0
2023-07-28 11:40:00,303.14,303.46,303.09,303.13,3498.0,289.7135,290.0193,289.6657,289.7039,3498.0
2023-07-28 11:50:00,303.23,303.23,302.97,303.16,3349.0,289.7995,289.7995,289.551,289.7326,3349.0
2023-07-28 12:00:00,303.1,303.12,302.89,303.01,6531.0,289.6753,289.6944,289.4746,289.5893,6531.0
2023-07-28 12:10:00,303.07,303.32,303.07,303.08,7819.0,289.6466,289.8855,289.6466,289.6562,7819.0
2023-07-28 12:20:00,303.07,303.24,302.97,303.22,2909.0,289.6466,289.8091,289.551,289.79,2909.0
2023-07-28 12:30:00,303.27,303.67,303.21,303.36,3117.0,289.8377,290.22,289.7804,289.9238,3117.0
2023-07-28 12:40:00,303.48,303.66,303.25,303.66,1825.0,290.0384,290.2105,289.8186,290.2105,1825.0
2023-07-28 12:50:00,303.75,303.8,303.52,303.63,2009.0,290.2965,290.3443,290.0767,290.1818,2009.0
2023-07-28 13:00:00,303.56,303.56,303.12,303.12,3732.0,290.1149,290.1149,289.6944,289.6944,3732.0
2023-07-28 13:10:00,303.21,303.41,303.19,303.25,5148.0,289.7804,289.9715,289.7613,289.8186,5148.0
2023-07-28 13:20:00,303.19,303.19,302.94,303.0,5446.0,289.7613,289.7613,289.5224,289.5797,5446.0
2023-07-28 13:30:00,302.99,303.13,302.86,302.99,12439.0,289.5701,289.7039,289.4459,289.5701,12439.0
2023-07-28 13:40:00,302.99,303.02,302.76,302.95,17349.0,289.5701,289.5988,289.3503,289.5319,17349.0
2023-07-28 13:50:00,302.92,303.33,302.92,303.2,2228.0,289.5032,289.8951,289.5032,289.7708,2228.0
2023-07-28 14:00:00,303.32,303.37,303.15,303.19,3500.0,289.8855,289.9333,289.7231,289.7613,3500.0
2023-07-28 14:10:00,303.28,303.28,303.09,303.18,2450.0,289.8473,289.8473,289.6657,289.7517,2450.0
2023-07-28 14:20:00,303.14,303.41,303.14,303.27,2838.0,289.7135,289.9715,289.7135,289.8377,2838.0
2023-07-28 14:30:00,303.19,303.42,303.19,303.25,3720.0,289.7613,289.9811,289.7613,289.8186,3720.0
2023-07-28 14:40:00,303.24,303.61,303.11,303.59,2725.0,289.8091,290.1627,289.6848,290.1436,2725.0
2023-07-28 14:50:00,303.51,303.54,303.18,303.35,4474.0,290.0671,290.0958,289.7517,289.9142,4474.0
2023-07-28 15:00:00,303.36,303.42,303.25,303.28,4597.0,289.9238,289.9811,289.8186,289.8473,4597.0
2023-07-28 15:10:00,303.28,303.37,303.15,303.15,3745.0,289.8473,289.9333,289.7231,289.7231,3745.0
2023-07-28 15:20:00,303.15,303.24,303.05,303.11,6119.0,289.7231,289.8091,289.6275,289.6848,6119.0
2023-07-28 15:30:00,303.06,303.28,302.98,303.19,4322.0,289.637,289.8473,289.5606,289.7613,4322.0
2023-07-28 15:40:00,303.19,303.57,303.13,303.23,18207.0,289.7613,290.1245,289.7039,289.7995,18207.0
2023-07-28 15:50:00,302.98,303.99,302.98,303.37,32281.0,289.5606,290.5259,289.5606,289.9333,32281.0
2023-07-31 09:30:00,303.0,303.62,302.74,302.96,11085.0,289.5797,290.1722,289.3312,289.5415,11085.0
2023-07-31 09:40:00,303.19,303.6,302.74,303.6,4229.0,289.7613,290.1531,289.3312,290.1531,4229.0
2023-07-31 09:50:00,303.75,304.36,302.91,303.15,7718.0,290.2965,290.8795,289.4937,289.7231,7718.0
2023-07-31 10:00:00,303.29,303.74,303.0,303.29,4050.0,289.8569,290.2869,289.5797,289.8569,4050.0
2023-07-31 10:10:00,303.17,303.81,303.17,303.76,3404.0,289.7422,290.3538,289.7422,290.306,3404.0
2023-07-31 10:20:00,303.96,303.98,303.68,303.68,4378.0,290.4972,290.5163,290.2296,290.2296,4378.0
2023-07-31 10:30:00,303.61,303.71,302.96,302.99,6057.0,290.1627,290.2583,289.5415,289.5701,6057.0
2023-07-31 10:40:00,302.98,303.15,302.61,303.05,22471.0,289.5606,289.7231,289.207,289.6275,22471.0
2023-07-31 10:50:00,302.98,303.23,302.88,303.15,6957.0,289.5606,289.7995,289.465,289.7231,6957.0
2023-07-31 11:00:00,303.25,303.57,303.06,303.56,1615.0,289.8186,290.1245,289.637,290.1149,1615.0
2023-07-31 11:10:00,303.63,303.81,303.44,303.81,2901.0,290.1818,290.3538,290.0002,290.3538,2901.0
2023-07-31 11:20:00,303.94,304.02,303.65,303.96,8737.0,290.4781,290.5545,290.2009,290.4972,8737.0
2023-07-31 11:30:00,303.9,303.91,303.51,303.84,8578.0,290.4398,290.4494,290.0671,290.3825,8578.0
2023-07-31 11:40:00,303.79,303.93,303.49,303.69,7831.0,290.3347,290.4685,290.048,290.2391,7831.0
2023-07-31 11:50:00,303.61,304.35,303.58,304.35,3743.0,290.1627,290.8699,290.134,290.8699,3743.0
2023-07-31 12:00:00,304.26,304.5,304.26,304.4,4958.0,290.7839,291.0133,290.7839,290.9177,4958.0
2023-07-31 12:10:00,304.41,305.17,304.25,305.1,12786.0,290.9273,291.6536,290.7743,291.5867,12786.0
2023-07-31 12:20:00,304.99,305.22,304.81,304.81,13090.0,291.4816,291.7014,291.3095,291.3095,13090.0
2023-07-31 12:30:00,304.79,304.86,304.41,304.82,22804.0,291.2904,291.3573,290.9273,291.3191,22804.0
2023-07-31 12:40:00,304.82,305.07,304.79,305.03,5741.0,291.3191,291.558,291.2904,291.5198,5741.0
2023-07-31 12:50:00,304.96,305.05,304.8,305.05,3174.0,291.4529,291.5389,291.3,291.5389,3174.0
2023-07-31 13:00:00,304.96,304.96,304.73,304.74,7620.0,291.4529,291.4529,291.2331,291.2426,7620.0
2023-07-31 13:10:00,304.64,304.64,304.35,304.4,2209.0,291.1471,291.1471,290.8699,290.9177,2209.0
2023-07-31 13:20:00,304.33,304.33,304.28,304.31,675.0,290.8508,290.8508,290.803,290.8317,675.0
2023-07-31 13:30:00,304.36,304.67,304.3,304.67,6248.0,290.8795,291.1757,290.8221,291.1757,6248.0
2023-07-31 13:40:00,304.69,304.92,304.69,304.72,4024.0,291.1948,291.4147,291.1948,291.2235,4024.0
2023-07-31 13:50:00,304.81,305.36,304.81,305.32,9565.0,291.3095,291.8352,291.3095,291.7969,9565.0
2023-07-31 14:00:00,305.43,305.64,305.09,305.15,5869.0,291.9021,292.1028,291.5771,291.6345,5869.0
2023-07-31 14:10:00,305.02,305.19,304.56,304.6,3057.0,291.5102,291.6727,291.0706,291.1088,3057.0
2023-07-31 14:20:00,304.65,305.16,304.53,305.14,5171.0,291.1566,291.644,291.0419,291.6249,5171.0
2023-07-31 14:30:00,305.21,305.23,305.01,305.05,4551.0,291.6918,291.7109,291.5007,291.5389,4551.0
2023-07-31 14:40:00,305.07,305.55,305.07,305.44,9268.0,291.558,292.0168,291.558,291.9116,9268.0
2023-07-31 14:50:00,305.46,305.69,305.46,305.51,5142.0,291.9307,292.1506,291.9307,291.9785,5142.0
2023-07-31 15:00:00,305.5,305.54,305.11,305.11,6584.0,291.969,292.0072,291.5962,291.5962,6584.0
2023-07-31 15:10:00,305.11,305.31,305.01,305.31,6438.0,291.5962,291.7874,291.5007,291.7874,6438.0
2023-07-31 15:20:00,305.31,305.53,305.02,305.53,9872.0,291.7874,291.9976,291.5102,291.9976,9872.0
2023-07-31 15:30:00,305.58,305.73,304.66,304.66,13083.0,292.0454,292.1888,291.1662,291.1662,13083.0
2023-07-31 15:40:00,304.74,304.96,304.48,304.58,17909.0,291.2426,291.4529,290.9941,291.0897,17909.0
2023-07-31 15:50:00,304.54,305.52,304.2,305.35,103576.0,291.0515,291.9881,290.7266,291.8256,103576.0
2023-08-01 09:30:00,303.69,304.58,303.45,304.07,16465.0,290.2391,291.0897,290.0098,290.6023,16465.0
2023-08-01 09:40:00,303.84,303.94,302.52,303.61,9203.0,290.3825,290.4781,289.121,290.1627,9203.0
2023-08-01 09:50:00,303.81,305.36,303.81,305.31,6946.0,290.3538,291.8352,290.3538,291.7874,6946.0
2023-08-01 10:00:00,305.47,305.83,304.89,305.0,10946.0,291.9403,292.2844,291.386,291.4911,10946.0
2023-08-01 10:10:00,304.94,305.12,304.51,304.98,6389.0,291.4338,291.6058,291.0228,291.472,6389.0
2023-08-01 10:20:00,305.0,305.0,304.04,304.29,5150.0,291.4911,291.4911,290.5736,290.8126,5150.0
2023-08-01 10:30:00,304.2,305.3,303.91,304.38,15222.0,290.7266,291.7778,290.4494,290.8986,15222.0
2023-08-01 10:40:00,304.42,304.55,303.93,304.33,5445.0,290.9368,291.061,290.4685,290.8508,5445.0
2023-08-01 10:50:00,304.37,305.09,304.03,304.84,8108.0,290.889,291.5771,290.5641,291.3382,8108.0
2023-08-01 11:00:00,304.97,305.18,304.41,304.42,4889.0,291.4624,291.6631,290.9273,290.9368,4889.0
2023-08-01 11:10:00,304.49,304.64,303.92,304.06,4295.0,291.0037,291.1471,290.459,290.5928,4295.0
2023-08-01 11:20:00,304.06,304.06,303.57,303.72,4356.0,290.5928,290.5928,290.1245,290.2678,4356.0
2023-08-01 11:30:00,303.73,303.74,303.39,303.61,9389.0,290.2774,290.2869,289.9524,290.1627,9389.0
2023-08-01 11:40:00,303.52,303.58,302.99,303.16,6677.0,290.0767,290.134,289.5701,289.7326,6677.0
2023-08-01 11:50:00,303.13,303.3,302.83,302.83,5578.0,289.7039,289.8664,289.4172,289.4172,5578.0
2023-08-01 12:00:00,302.88,303.16,302.47,302.88,4759.0,289.465,289.7326,289.0732,289.465,4759.0
2023-08-01 12:10:00,302.87,302.91,302.6,302.6,3308.0,289.4555,289.4937,289.1974,289.1974,3308.0
2023-08-01 12:20:00,302.75,302.91,302.2,302.57,5492.0,289.3408,289.4937,288.8151,289.1687,5492.0
2023-08-01 12:30:00,302.46,303.12,302.46,303.12,9718.0,289.0636,289.6944,289.0636,289.6944,9718.0
2023-08-01 12:40:00,303.13,303.43,302.71,302.72,5443.0,289.7039,289.9907,289.3025,289.3121,5443.0
2023-08-01 12:50:00,302.72,303.21,302.71,303.14,2378.0,289.3121,289.7804,289.3025,289.7135,2378.0
2023-08-01 13:00:00,303.17,303.17,302.58,302.58,4772.0,289.7422,289.7422,289.1783,289.1783,4772.0
2023-08-01 13:10:00,302.45,302.84,302.45,302.5,5621.0,289.0541,289.4268,289.0541,289.1018,5621.0
2023-08-01 13:20:00,302.51,303.04,302.34,302.95,4126.0,289.1114,289.6179,288.9489,289.5319,4126.0
2023-08-01 13:30:00,303.0,303.17,302.74,303.17,7942.0,289.5797,289.7422,289.3312,289.7422,7942.0
2023-08-01 13:40:00,303.14,303.28,302.96,303.22,2871.0,289.7135,289.8473,289.5415,289.79,2871.0
2023-08-01 13:50:00,303.02,303.12,302.81,302.87,2366.0,289.5988,289.6944,289.3981,289.4555,2366.0
2023-08-01 14:00:00,303.03,303.43,303.0,303.4,4255.0,289.6084,289.9907,289.5797,289.962,4255.0
2023-08-01 14:10:00,303.38,303.42,303.14,303.34,3713.0,289.9429,289.9811,289.7135,289.9046,3713.0
2023-08-01 14:20:00,303.23,303.37,303.15,303.32,2884.0,289.7995,289.9333,289.7231,289.8855,2884.0
2023-08-01 14:30:00,303.34,303.64,303.18,303.5,8530.0,289.9046,290.1914,289.7517,290.0576,8530.0
2023-08-01 14:40:00,303.54,303.63,303.01,303.51,13743.0,290.0958,290.1818,289.5893,290.0671,13743.0
2023-08-01 14:50:00,303.48,303.58,303.26,303.26,6293.0,290.0384,290.134,289.8282,289.8282,6293.0
2023-08-01 15:00:00,303.39,303.76,303.32,303.7,14601.0,289.9524,290.306,289.8855,290.2487,14601.0
2023-08-01 15:10:00,303.79,303.91,303.58,303.74,14500.0,290.3347,290.4494,290.134,290.2869,14500.0
2023-08-01 15:20:00,303.79,304.03,303.67,303.93,13898.0,290.3347,290.5641,290.22,290.4685,13898.0
2023-08-01 15:30:00,303.9,303.95,303.3,303.34,14823.0,290.4398,290.4876,289.8664,289.9046,14823.0
2023-08-01 15:40:00,303.38,303.64,303.22,303.37,23593.0,289.9429,290.1914,289.79,289.9333,23593.0
2023-08-01 15:50:00,303.3,303.37,302.3,302.41,92239.0,289.8664,289.9333,288.9107,289.0158,92239.0
2023-08-02 09:30:00,300.11,300.99,299.11,300.03,25312.0,286.8177,287.6587,285.862,286.7412,25312.0
2023-08-02 09:40:00,300.47,302.05,300.12,301.5,8108.0,287.1618,288.6718,286.8273,288.1461,8108.0
2023-08-02 09:50:00,301.52,302.46,301.52,302.46,12609.0,288.1653,289.0636,288.1653,289.0636,12609.0
2023-08-02 10:00:00,302.47,302.89,301.67,301.67,9903.0,289.0732,289.4746,288.3086,288.3086,9903.0
2023-08-02 10:10:00,301.82,302.66,301.05,301.23,10362.0,288.452,289.2548,287.7161,287.8881,10362.0
2023-08-02 10:20:00,301.13,301.52,300.35,300.54,17152.0,287.7925,288.1653,287.0471,287.2287,17152.0
2023-08-02 10:30:00,300.49,300.86,300.06,300.06,14254.0,287.1809,287.5345,286.7699,286.7699,14254.0
2023-08-02 10:40:00,300.17,300.5,299.95,300.21,10119.0,286.875,287.1904,286.6648,286.9133,10119.0
2023-08-02 10:50:00,300.2,300.65,299.97,300.0,14243.0,286.9037,287.3338,286.6839,286.7126,14243.0
2023-08-02 11:00:00,300.0,300.71,299.98,300.51,13200.0,286.7126,287.3911,286.6935,287.2,13200.0
2023-08-02 11:10:00,300.51,300.89,300.3,300.36,15612.0,287.2,287.5632,286.9993,287.0566,15612.0
2023-08-02 11:20:00,300.51,301.35,300.35,301.18,13064.0,287.2,288.0028,287.0471,287.8403,13064.0
2023-08-02 11:30:00,301.17,301.57,300.88,301.29,12382.0,287.8308,288.213,287.5536,287.9454,12382.0
2023-08-02 11:40:00,301.3,301.3,300.79,300.97,3730.0,287.955,287.955,287.4676,287.6396,3730.0
2023-08-02 11:50:00,301.03,301.16,300.74,300.81,6119.0,287.697,287.8212,287.4198,287.4867,6119.0
2023-08-02 12:00:00,300.82,300.85,300.49,300.49,3522.0,287.4963,287.5249,287.1809,287.1809,3522.0
2023-08-02 12:10:00,300.56,301.29,300.56,301.19,1947.0,287.2478,287.9454,287.2478,287.8499,1947.0
2023-08-02 12:20:00,301.11,301.3,300.85,301.06,4509.0,287.7734,287.955,287.5249,287.7256,4509.0
2023-08-02 12:30:00,301.06,301.57,300.91,301.49,7435.0,287.7256,288.213,287.5823,288.1366,7435.0
2023-08-02 12:40:00,301.38,301.47,301.19,301.24,4584.0,288.0315,288.1175,287.8499,287.8977,4584.0
2023-08-02 12:50:00,301.3,301.3,300.71,300.71,3410.0,287.955,287.955,287.3911,287.3911,3410.0
2023-08-02 13:00:00,300.9,301.4,300.89,301.16,4725.0,287.5727,288.0506,287.5632,287.8212,4725.0
2023-08-02 13:10:00,301.12,301.35,300.88,301.01,5182.0,287.783,288.0028,287.5536,287.6778,5182.0
2023-08-02 13:20:00,301.01,301.54,300.93,301.46,6306.0,287.6778,288.1844,287.6014,288.1079,6306.0
2023-08-02 13:30:00,301.55,301.72,301.32,301.37,40325.0,288.1939,288.3564,287.9741,288.0219,40325.0
2023-08-02 13:40:00,301.36,301.4,300.54,300.55,14284.0,288.0123,288.0506,287.2287,287.2382,14284.0
2023-08-02 13:50:00,300.66,300.88,300.45,300.62,6796.0,287.3433,287.5536,287.1426,287.3051,6796.0
2023-08-02 14:00:00,300.57,300.72,300.37,300.39,2775.0,287.2573,287.4007,287.0662,287.0853,2775.0
2023-08-02 14:10:00,300.42,300.49,300.16,300.22,4502.0,287.114,287.1809,286.8655,286.9228,4502.0
2023-08-02 14:20:00,300.19,300.32,300.02,300.07,5050.0,286.8942,287.0184,286.7317,286.7795,5050.0
2023-08-02 14:30:00,300.19,300.23,299.82,299.87,5691.0,286.8942,286.9324,286.5405,286.5883,5691.0
2023-08-02 14:40:00,299.83,300.0,299.44,299.58,7910.0,286.5501,286.7126,286.1774,286.3112,7910.0
2023-08-02 14:50:00,299.63,299.75,299.43,299.57,8947.0,286.359,286.4736,286.1678,286.3016,8947.0
2023-08-02 15:00:00,299.55,299.76,299.55,299.66,6932.0,286.2825,286.4832,286.2825,286.3876,6932.0
2023-08-02 15:10:00,299.59,299.83,299.35,299.47,9662.0,286.3207,286.5501,286.0914,286.206,9662.0
2023-08-02 15:20:00,299.53,299.58,298.76,298.76,10155.0,286.2634,286.3112,285.5275,285.5275,10155.0
2023-08-02 15:30:00,298.79,299.47,298.65,299.35,13132.0,285.5562,286.206,285.4224,286.0914,13132.0
2023-08-02 15:40:00,299.35,299.76,299.21,299.61,25695.0,286.0914,286.4832,285.9576,286.3398,25695.0
2023-08-02 15:50:00,299.54,299.77,298.86,299.12,89867.0,286.2729,286.4928,285.6231,285.8716,89867.0
2023-08-03 09:30:00,290.0,293.16,282.49,291.37,122730.0,277.1555,280.1755,269.9781,278.4648,122730.0
2023-08-03 09:40:00,292.36,292.62,286.66,288.18,43341.0,279.411,279.6594,273.9634,275.4161,43341.0
2023-08-03 09:50:00,287.74,290.1,285.77,289.12,32481.0,274.9956,277.2511,273.1128,276.3145,32481.0
2023-08-03 10:00:00,289.25,290.07,285.99,286.38,51054.0,276.4387,277.2224,273.3231,273.6958,51054.0
2023-08-03 10:10:00,286.06,286.29,283.45,284.04,67722.0,273.39,273.6098,270.8956,271.4595,67722.0
2023-08-03 10:20:00,284.03,285.52,284.01,285.52,35043.0,271.4499,272.8739,271.4308,272.8739,35043.0
2023-08-03 10:30:00,285.39,285.96,283.26,283.67,17842.0,272.7497,273.2944,270.714,271.1059,17842.0
2023-08-03 10:40:00,283.63,283.92,282.79,283.02,8148.0,271.0676,271.3448,270.2648,270.4846,8148.0
2023-08-03 10:50:00,282.85,284.46,282.5,284.17,11602.0,270.3222,271.8609,269.9877,271.5837,11602.0
2023-08-03 11:00:00,284.21,284.28,283.53,283.86,10589.0,271.6219,271.6888,270.9721,271.2874,10589.0
2023-08-03 11:10:00,283.67,284.73,283.67,284.3,23984.0,271.1059,272.1189,271.1059,271.708,23984.0
2023-08-03 11:20:00,284.33,284.4,283.91,284.31,14134.0,271.7366,271.8035,271.3352,271.7175,14134.0
2023-08-03 11:30:00,284.29,286.04,284.13,285.86,26192.0,271.6984,273.3709,271.5455,273.1989,26192.0
2023-08-03 11:40:00,285.87,286.53,284.53,285.08,32125.0,273.2084,273.8392,271.9278,272.4534,32125.0
2023-08-03 11:50:00,285.16,285.4,284.78,284.79,13864.0,272.5299,272.7592,272.1667,272.1762,13864.0
2023-08-03 12:00:00,284.78,285.17,284.06,284.06,17703.0,272.1667,272.5394,271.4786,271.4786,17703.0
2023-08-03 12:10:00,284.24,284.96,283.81,284.82,27954.0,271.6506,272.3387,271.2397,272.2049,27954.0
2023-08-03 12:20:00,285.01,286.18,284.84,285.9,14497.0,272.3865,273.5047,272.224,273.2371,14497.0
2023-08-03 12:30:00,285.74,286.36,285.39,286.06,13972.0,273.0842,273.6767,272.7497,273.39,13972.0
2023-08-03 12:40:00,286.13,287.72,286.13,287.34,13560.0,273.4569,274.9765,273.4569,274.6133,13560.0
2023-08-03 12:50:00,287.52,287.53,286.54,287.52,14757.0,274.7853,274.7949,273.8487,274.7853,14757.0
2023-08-03 13:00:00,287.37,287.88,286.55,286.58,16659.0,274.642,275.1294,273.8583,273.887,16659.0
2023-08-03 13:10:00,286.66,286.96,286.0,286.48,15395.0,273.9634,274.2501,273.3327,273.7914,15395.0
2023-08-03 13:20:00,286.38,287.61,286.37,287.19,26300.0,273.6958,274.8713,273.6863,274.4699,26300.0
2023-08-03 13:30:00,287.16,287.4,286.27,286.48,24909.0,274.4413,274.6706,273.5907,273.7914,24909.0
2023-08-03 13:40:00,286.5,286.5,285.16,285.61,23080.0,273.8105,273.8105,272.5299,272.9599,23080.0
2023-08-03 13:50:00,285.61,286.16,285.31,285.5,16788.0,272.9599,273.4856,272.6732,272.8548,16788.0
2023-08-03 14:00:00,285.5,286.12,285.27,285.63,15097.0,272.8548,273.4473,272.635,272.979,15097.0
2023-08-03 14:10:00,285.5,285.5,284.45,284.69,19002.0,272.8548,272.8548,271.8513,272.0807,19002.0
2023-08-03 14:20:00,284.77,284.89,284.11,284.5,17624.0,272.1571,272.2718,271.5264,271.8991,17624.0
2023-08-03 14:30:00,284.5,285.3,284.49,284.87,17123.0,271.8991,272.6637,271.8895,272.2527,17123.0
2023-08-03 14:40:00,284.86,285.09,284.7,284.94,10257.0,272.2431,272.463,272.0902,272.3196,10257.0
2023-08-03 14:50:00,284.97,285.24,284.82,285.04,13155.0,272.3483,272.6063,272.2049,272.4152,13155.0
2023-08-03 15:00:00,285.05,285.09,284.39,284.71,16114.0,272.4247,272.463,271.794,272.0998,16114.0
2023-08-03 15:10:00,284.8,284.81,283.94,284.53,16971.0,272.1858,272.1954,271.3639,271.9278,16971.0
2023-08-03 15:20:00,284.6,285.08,284.48,284.48,24150.0,271.9947,272.4534,271.88,271.88,24150.0
2023-08-03 15:30:00,284.55,284.6,283.96,284.48,28491.0,271.9469,271.9947,271.383,271.88,28491.0
2023-08-03 15:40:00,284.43,284.45,283.04,283.15,46307.0,271.8322,271.8513,270.5038,270.6089,46307.0
2023-08-03 15:50:00,283.09,283.75,281.3,281.81,199243.0,270.5515,271.1823,268.8408,269.3282,199243.0
2023-08-04 09:30:00,285.77,290.98,285.77,290.72,55512.0,273.1128,278.0921,273.1128,277.8436,55512.0
2023-08-04 09:40:00,291.1,291.13,289.65,289.73,27147.0,278.2068,278.2354,276.821,276.8974,27147.0
2023-08-04 09:50:00,289.55,289.69,288.38,289.03,20937.0,276.7254,276.8592,275.6072,276.2285,20937.0
2023-08-04 10:00:00,288.92,288.93,286.96,287.31,16529.0,276.1233,276.1329,274.2501,274.5846,16529.0
2023-08-04 10:10:00,287.0,287.26,286.21,287.04,19480.0,274.2884,274.5368,273.5334,274.3266,19480.0
2023-08-04 10:20:00,287.04,287.69,286.79,287.28,11056.0,274.3266,274.9478,274.0877,274.556,11056.0
2023-08-04 10:30:00,287.19,288.04,287.17,287.31,12726.0,274.4699,275.2823,274.4508,274.5846,12726.0
2023-08-04 10:40:00,287.12,287.63,286.69,286.99,5298.0,274.403,274.8905,273.9921,274.2788,5298.0
2023-08-04 10:50:00,286.8,286.86,285.94,286.86,4486.0,274.0972,274.1546,273.2753,274.1546,4486.0
2023-08-04 11:00:00,286.87,286.87,285.89,286.26,9171.0,274.1641,274.1641,273.2275,273.5811,9171.0
2023-08-04 11:10:00,286.15,286.89,286.15,286.42,14203.0,273.476,274.1832,273.476,273.7341,14203.0
2023-08-04 11:20:00,286.51,287.29,286.31,287.29,9133.0,273.8201,274.5655,273.6289,274.5655,9133.0
2023-08-04 11:30:00,287.31,287.5,286.89,287.26,7648.0,274.5846,274.7662,274.1832,274.5368,7648.0
2023-08-04 11:40:00,287.07,287.47,286.79,286.8,5706.0,274.3553,274.7375,274.0877,274.0972,5706.0
2023-08-04 11:50:00,286.74,286.85,286.25,286.69,4263.0,274.0399,274.145,273.5716,273.9921,4263.0
2023-08-04 12:00:00,286.56,287.2,286.55,286.84,4040.0,273.8679,274.4795,273.8583,274.1355,4040.0
2023-08-04 12:10:00,286.77,287.07,286.69,287.05,5906.0,274.0686,274.3553,273.9921,274.3361,5906.0
2023-08-04 12:20:00,286.9,287.13,286.24,286.71,9214.0,274.1928,274.4126,273.562,274.0112,9214.0
2023-08-04 12:30:00,286.75,287.19,286.72,287.02,3642.0,274.0494,274.4699,274.0208,274.3075,3642.0
2023-08-04 12:40:00,287.0,287.12,286.67,286.76,6524.0,274.2884,274.403,273.973,274.059,6524.0
2023-08-04 12:50:00,286.67,287.09,286.4,286.81,15059.0,273.973,274.3744,273.7149,274.1068,15059.0
2023-08-04 13:00:00,286.88,286.9,286.19,286.27,3843.0,274.1737,274.1928,273.5142,273.5907,3843.0
2023-08-04 13:10:00,286.25,286.88,286.08,286.47,7527.0,273.5716,274.1737,273.4091,273.7818,7527.0
2023-08-04 13:20:00,286.51,286.74,286.25,286.35,6031.0,273.8201,274.0399,273.5716,273.6672,6031.0
2023-08-04 13:30:00,286.32,286.6,286.27,286.37,3696.0,273.6385,273.9061,273.5907,273.6863,3696.0
2023-08-04 13:40:00,286.22,287.07,286.22,287.07,5189.0,273.5429,274.3553,273.5429,274.3553,5189.0
2023-08-04 13:50:00,287.08,287.14,286.75,287.04,7650.0,274.3648,274.4222,274.0494,274.3266,7650.0
2023-08-04 14:00:00,287.01,287.02,285.91,286.09,14655.0,274.2979,274.3075,273.2466,273.4187,14655.0
2023-08-04 14:10:00,286.1,286.37,285.91,286.03,9349.0,273.4282,273.6863,273.2466,273.3613,9349.0
2023-08-04 14:20:00,285.79,285.79,285.0,285.19,7777.0,273.132,273.132,272.3769,272.5585,7777.0
2023-08-04 14:30:00,285.1,285.32,284.83,284.83,7653.0,272.4725,272.6828,272.2145,272.2145,7653.0
2023-08-04 14:40:00,284.96,285.19,284.77,284.94,6429.0,272.3387,272.5585,272.1571,272.3196,6429.0
2023-08-04 14:50:00,285.22,285.3,284.81,285.12,10411.0,272.5872,272.6637,272.1954,272.4916,10411.0
2023-08-04 15:00:00,285.25,285.53,285.03,285.17,10590.0,272.6159,272.8835,272.4056,272.5394,10590.0
2023-08-04 15:10:00,285.23,285.53,285.01,285.03,9085.0,272.5968,272.8835,272.3865,272.4056,9085.0
2023-08-04 15:20:00,284.78,284.84,284.42,284.77,11776.0,272.1667,272.224,271.8226,272.1571,11776.0
2023-08-04 15:30:00,284.84,284.96,283.87,284.17,23676.0,272.224,272.3387,271.297,271.5837,23676.0
2023-08-04 15:40:00,284.14,284.36,283.8,284.25,26577.0,271.555,271.7653,271.2301,271.6602,26577.0
2023-08-04 15:50:00,284.21,284.88,283.93,284.43,136008.0,271.6219,272.2623,271.3543,271.8322,136008.0
2023-08-07 09:30:00,284.29,286.17,284.12,286.16,18695.0,271.6984,273.4951,271.5359,273.4856,18695.0
2023-08-07 09:40:00,285.67,285.7,284.61,285.42,6682.0,273.0173,273.0459,272.0042,272.7783,6682.0
2023-08-07 09:50:00,285.52,285.52,284.77,285.07,7948.0,272.8739,272.8739,272.1571,272.4438,7948.0
2023-08-07 10:00:00,285.17,285.17,284.23,284.6,5840.0,272.5394,272.5394,271.6411,271.9947,5840.0
2023-08-07 10:10:00,284.72,286.31,284.61,286.24,14878.0,272.1093,273.6289,272.0042,273.562,14878.0
2023-08-07 10:20:00,286.12,286.52,286.04,286.43,14923.0,273.4473,273.8296,273.3709,273.7436,14923.0
2023-08-07 10:30:00,286.47,286.87,286.34,286.78,5055.0,273.7818,274.1641,273.6576,274.0781,5055.0
2023-08-07 10:40:00,286.75,287.09,286.34,286.49,5205.0,274.0494,274.3744,273.6576,273.801,5205.0
2023-08-07 10:50:00,286.45,286.77,286.3,286.75,5596.0,273.7627,274.0686,273.6194,274.0494,5596.0
2023-08-07 11:00:00,286.87,287.13,286.75,286.9,4103.0,274.1641,274.4126,274.0494,274.1928,4103.0
2023-08-07 11:10:00,287.03,287.82,287.02,287.69,8329.0,274.317,275.072,274.3075,274.9478,8329.0
2023-08-07 11:20:00,287.64,288.21,287.57,287.96,9728.0,274.9,275.4448,274.8331,275.2058,9728.0
2023-08-07 11:30:00,288.0,288.21,287.76,287.94,4834.0,275.2441,275.4448,275.0147,275.1867,4834.0
2023-08-07 11:40:00,287.9,287.96,287.43,287.46,3605.0,275.1485,275.2058,274.6993,274.728,3605.0
2023-08-07 11:50:00,287.59,287.85,287.03,287.13,3305.0,274.8522,275.1007,274.317,274.4126,3305.0
2023-08-07 12:00:00,287.17,287.36,287.06,287.32,5187.0,274.4508,274.6324,274.3457,274.5942,5187.0
2023-08-07 12:10:00,287.39,287.67,287.38,287.48,3741.0,274.6611,274.9287,274.6515,274.7471,3741.0
2023-08-07 12:20:00,287.56,287.64,287.36,287.53,2201.0,274.8236,274.9,274.6324,274.7949,2201.0
2023-08-07 12:30:00,287.53,287.53,286.89,286.9,2111.0,274.7949,274.7949,274.1832,274.1928,2111.0
2023-08-07 12:40:00,286.79,286.99,286.78,286.89,2137.0,274.0877,274.2788,274.0781,274.1832,2137.0
2023-08-07 12:50:00,286.94,287.16,286.91,286.97,3213.0,274.231,274.4413,274.2024,274.2597,3213.0
2023-08-07 13:00:00,287.0,287.01,286.51,286.74,4287.0,274.2884,274.2979,273.8201,274.0399,4287.0
2023-08-07 13:10:00,286.93,286.96,286.59,286.86,3570.0,274.2215,274.2501,273.8965,274.1546,3570.0
2023-08-07 13:20:00,286.71,286.9,286.5,286.62,6562.0,274.0112,274.1928,273.8105,273.9252,6562.0
2023-08-07 13:30:00,286.68,286.85,286.54,286.68,2360.0,273.9825,274.145,273.8487,273.9825,2360.0
2023-08-07 13:40:00,286.89,287.18,286.85,287.18,3195.0,274.1832,274.4604,274.145,274.4604,3195.0
2023-08-07 13:50:00,287.1,287.1,286.69,287.05,4138.0,274.3839,274.3839,273.9921,274.3361,4138.0
2023-08-07 14:00:00,287.09,287.54,287.0,287.53,8814.0,274.3744,274.8044,274.2884,274.7949,8814.0
2023-08-07 14:10:00,287.62,287.63,286.92,287.05,4550.0,274.8809,274.8905,274.2119,274.3361,4550.0
2023-08-07 14:20:00,286.94,287.05,286.63,286.78,9723.0,274.231,274.3361,273.9348,274.0781,9723.0
2023-08-07 14:30:00,286.78,287.16,286.7,287.01,7351.0,274.0781,274.4413,274.0017,274.2979,7351.0
2023-08-07 14:40:00,287.1,287.49,287.04,287.47,14867.0,274.3839,274.7567,274.3266,274.7375,14867.0
2023-08-07 14:50:00,287.44,287.5,287.23,287.33,5551.0,274.7089,274.7662,274.5082,274.6037,5551.0
2023-08-07 15:00:00,287.46,287.62,287.41,287.52,7965.0,274.728,274.8809,274.6802,274.7853,7965.0
2023-08-07 15:10:00,287.54,287.54,287.13,287.23,6277.0,274.8044,274.8044,274.4126,274.5082,6277.0
2023-08-07 15:20:00,287.22,287.39,287.17,287.19,4950.0,274.4986,274.6611,274.4508,274.4699,4950.0
2023-08-07 15:30:00,287.22,287.23,286.72,286.72,9763.0,274.4986,274.5082,274.0208,274.0208,9763.0
2023-08-07 15:40:00,286.69,286.99,286.51,286.92,15851.0,273.9921,274.2788,273.8201,274.2119,15851.0
2023-08-07 15:50:00,287.0,287.35,286.87,287.23,71656.0,274.2884,274.6229,274.1641,274.5082,71656.0
2023-08-08 09:30:00,284.73,284.73,282.55,283.59,13710.0,272.1189,272.1189,270.0355,271.0294,13710.0
2023-08-08 09:40:00,283.36,283.57,283.12,283.21,4334.0,270.8096,271.0103,270.5802,270.6662,4334.0
2023-08-08 09:50:00,283.23,283.77,282.91,283.01,2293.0,270.6853,271.2014,270.3795,270.4751,2293.0
2023-08-08 10:00:00,282.8,282.89,282.29,282.56,3189.0,270.2744,270.3604,269.787,270.045,3189.0
2023-08-08 10:10:00,282.35,282.35,280.87,281.08,2998.0,269.8443,269.8443,268.4299,268.6306,2998.0
2023-08-08 10:20:00,281.02,281.66,280.77,281.38,5688.0,268.5732,269.1849,268.3343,268.9173,5688.0
2023-08-08 10:30:00,281.75,282.15,281.45,281.77,9691.0,269.2709,269.6532,268.9842,269.29,9691.0
2023-08-08 10:40:00,281.86,282.2,281.65,282.2,3882.0,269.376,269.701,269.1753,269.701,3882.0
2023-08-08 10:50:00,282.38,282.88,282.29,282.75,4833.0,269.873,270.3508,269.787,270.2266,4833.0
2023-08-08 11:00:00,282.68,282.68,282.24,282.4,1180.0,270.1597,270.1597,269.7392,269.8921,1180.0
2023-08-08 11:10:00,282.31,282.31,282.06,282.22,1024.0,269.8061,269.8061,269.5672,269.7201,1024.0
2023-08-08 11:20:00,282.26,282.31,281.6,281.97,3910.0,269.7583,269.8061,269.1275,269.4811,3910.0
2023-08-08 11:30:00,281.76,282.34,281.55,282.34,4797.0,269.2805,269.8348,269.0798,269.8348,4797.0
2023-08-08 11:40:00,282.4,282.73,282.15,282.66,3578.0,269.8921,270.2075,269.6532,270.1406,3578.0
2023-08-08 11:50:00,282.66,282.66,282.12,282.42,2069.0,270.1406,270.1406,269.6245,269.9112,2069.0
2023-08-08 12:00:00,282.34,282.8,282.34,282.61,6680.0,269.8348,270.2744,269.8348,270.0928,6680.0
2023-08-08 12:10:00,282.59,282.96,282.59,282.96,4557.0,270.0737,270.4273,270.0737,270.4273,4557.0
2023-08-08 12:20:00,283.05,283.06,282.81,282.94,3818.0,270.5133,270.5229,270.2839,270.4082,3818.0
2023-08-08 12:30:00,282.99,283.01,282.65,282.74,3323.0,270.456,270.4751,270.131,270.217,3323.0
2023-08-08 12:40:00,282.53,282.53,281.85,282.48,6540.0,270.0163,270.0163,269.3665,269.9686,6540.0
2023-08-08 12:50:00,282.49,282.58,282.24,282.46,2344.0,269.9781,270.0641,269.7392,269.9494,2344.0
2023-08-08 13:00:00,282.43,282.77,282.43,282.73,1807.0,269.9208,270.2457,269.9208,270.2075,1807.0
2023-08-08 13:10:00,282.63,283.38,282.59,283.22,2732.0,270.1119,270.8287,270.0737,270.6758,2732.0
2023-08-08 13:20:00,283.2,283.34,282.81,282.96,1761.0,270.6567,270.7905,270.2839,270.4273,1761.0
2023-08-08 13:30:00,283.2,283.39,283.19,283.39,1704.0,270.6567,270.8383,270.6471,270.8383,1704.0
2023-08-08 13:40:00,283.36,283.37,282.77,282.8,2457.0,270.8096,270.8191,270.2457,270.2744,2457.0
2023-08-08 13:50:00,282.69,283.28,282.65,282.79,4571.0,270.1693,270.7331,270.131,270.2648,4571.0
2023-08-08 14:00:00,282.86,282.99,282.74,282.8,3035.0,270.3317,270.456,270.217,270.2744,3035.0
2023-08-08 14:10:00,282.93,283.16,282.8,282.81,3297.0,270.3986,270.6184,270.2744,270.2839,3297.0
2023-08-08 14:20:00,282.87,283.11,282.78,282.88,3773.0,270.3413,270.5707,270.2553,270.3508,3773.0
2023-08-08 14:30:00,282.85,283.59,282.85,283.56,5036.0,270.3222,271.0294,270.3222,271.0007,5036.0
2023-08-08 14:40:00,283.54,283.71,283.22,283.45,4283.0,270.9816,271.1441,270.6758,270.8956,4283.0
2023-08-08 14:50:00,283.51,284.01,283.46,283.86,5694.0,270.9529,271.4308,270.9052,271.2874,5694.0
2023-08-08 15:00:00,284.03,284.16,283.7,283.96,6480.0,271.4499,271.5742,271.1345,271.383,6480.0
2023-08-08 15:10:00,284.12,284.33,284.0,284.01,6804.0,271.5359,271.7366,271.4212,271.4308,6804.0
2023-08-08 15:20:00,284.06,284.44,284.02,284.26,7549.0,271.4786,271.8417,271.4404,271.6697,7549.0
2023-08-08 15:30:00,284.28,284.41,284.11,284.28,7619.0,271.6888,271.8131,271.5264,271.6888,7619.0
2023-08-08 15:40:00,284.35,284.37,284.03,284.14,11281.0,271.7557,271.7749,271.4499,271.555,11281.0
2023-08-08 15:50:00,284.13,284.13,283.11,283.61,50957.0,271.5455,271.5455,270.5707,271.0485,50957.0
2023-08-09 09:30:00,284.16,284.94,282.62,284.17,13927.0,271.5742,272.3196,270.1024,271.5837,13927.0
2023-08-09 09:40:00,284.28,285.69,283.87,285.47,11315.0,271.6888,273.0364,271.297,272.8261,11315.0
2023-08-09 09:50:00,285.41,285.56,284.42,284.6,9414.0,272.7688,272.9121,271.8226,271.9947,9414.0
2023-08-09 10:00:00,284.69,285.71,284.45,285.49,5552.0,272.0807,273.0555,271.8513,272.8452,5552.0
2023-08-09 10:10:00,285.34,286.36,285.33,285.99,4813.0,272.7019,273.6767,272.6923,273.3231,4813.0
2023-08-09 10:20:00,285.91,286.28,285.84,286.28,3485.0,273.2466,273.6003,273.1797,273.6003,3485.0
2023-08-09 10:30:00,286.25,286.25,285.44,285.96,12431.0,273.5716,273.5716,272.7975,273.2944,12431.0
2023-08-09 10:40:00,285.94,286.49,285.84,286.4,4159.0,273.2753,273.801,273.1797,273.7149,4159.0
2023-08-09 10:50:00,286.2,287.08,286.18,287.07,2520.0,273.5238,274.3648,273.5047,274.3553,2520.0
2023-08-09 11:00:00,287.1,287.5,286.93,287.32,3318.0,274.3839,274.7662,274.2215,274.5942,3318.0
2023-08-09 11:10:00,287.38,287.48,287.12,287.36,5873.0,274.6515,274.7471,274.403,274.6324,5873.0
2023-08-09 11:20:00,287.24,287.31,286.78,287.06,4202.0,274.5177,274.5846,274.0781,274.3457,4202.0
2023-08-09 11:30:00,286.99,287.12,286.7,287.07,3387.0,274.2788,274.403,274.0017,274.3553,3387.0
2023-08-09 11:40:00,287.02,287.02,285.6,285.73,5595.0,274.3075,274.3075,272.9504,273.0746,5595.0
2023-08-09 11:50:00,285.73,285.73,284.87,284.88,6820.0,273.0746,273.0746,272.2527,272.2623,6820.0
2023-08-09 12:00:00,284.86,285.48,284.86,285.44,10138.0,272.2431,272.8357,272.2431,272.7975,10138.0
2023-08-09 12:10:00,285.39,285.45,285.0,285.45,6402.0,272.7497,272.807,272.3769,272.807,6402.0
2023-08-09 12:20:00,285.33,285.53,285.07,285.34,21774.0,272.6923,272.8835,272.4438,272.7019,21774.0
2023-08-09 12:30:00,285.41,285.76,285.41,285.5,4310.0,272.7688,273.1033,272.7688,272.8548,4310.0
2023-08-09 12:40:00,285.57,285.9,285.34,285.9,1499.0,272.9217,273.2371,272.7019,273.2371,1499.0
2023-08-09 12:50:00,285.9,285.9,285.66,285.87,1183.0,273.2371,273.2371,273.0077,273.2084,1183.0
2023-08-09 13:00:00,285.82,286.23,285.75,286.23,2693.0,273.1606,273.5525,273.0937,273.5525,2693.0
2023-08-09 13:10:00,286.23,286.51,286.07,286.51,4759.0,273.5525,273.8201,273.3996,273.8201,4759.0
2023-08-09 13:20:00,286.44,286.46,286.21,286.22,2766.0,273.7532,273.7723,273.5334,273.5429,2766.0
2023-08-09 13:30:00,286.32,286.85,286.32,286.85,6268.0,273.6385,274.145,273.6385,274.145,6268.0
2023-08-09 13:40:00,286.81,287.28,286.81,287.1,3977.0,274.1068,274.556,274.1068,274.3839,3977.0
2023-08-09 13:50:00,287.05,287.37,286.87,287.02,5148.0,274.3361,274.642,274.1641,274.3075,5148.0
2023-08-09 14:00:00,287.02,287.24,286.93,287.04,3198.0,274.3075,274.5177,274.2215,274.3266,3198.0
2023-08-09 14:10:00,287.09,287.24,286.95,287.13,6677.0,274.3744,274.5177,274.2406,274.4126,6677.0
2023-08-09 14:20:00,287.34,287.42,287.09,287.25,3933.0,274.6133,274.6898,274.3744,274.5273,3933.0
2023-08-09 14:30:00,287.32,287.43,287.11,287.4,3536.0,274.5942,274.6993,274.3935,274.6706,3536.0
2023-08-09 14:40:00,287.48,287.52,287.26,287.47,9729.0,274.7471,274.7853,274.5368,274.7375,9729.0
2023-08-09 14:50:00,287.41,287.54,287.27,287.54,2821.0,274.6802,274.8044,274.5464,274.8044,2821.0
2023-08-09 15:00:00,287.27,287.33,286.95,286.95,5043.0,274.5464,274.6037,274.2406,274.2406,5043.0
2023-08-09 15:10:00,287.01,287.19,286.54,286.54,10104.0,274.2979,274.4699,273.8487,273.8487,10104.0
2023-08-09 15:20:00,286.51,286.76,286.29,286.47,6909.0,273.8201,274.059,273.6098,273.7818,6909.0
2023-08-09 15:30:00,286.46,286.79,286.06,286.11,17338.0,273.7723,274.0877,273.39,273.4378,17338.0
2023-08-09 15:40:00,286.01,286.28,285.41,285.44,11057.0,273.3422,273.6003,272.7688,272.7975,11057.0
2023-08-09 15:50:00,285.4,285.88,285.21,285.39,34921.0,272.7592,273.218,272.5776,272.7497,34921.0
2023-08-10 09:30:00,286.67,287.46,285.85,286.9,10728.0,273.973,274.728,273.1893,274.1928,10728.0
2023-08-10 09:40:00,286.51,287.16,285.63,286.97,4924.0,273.8201,274.4413,272.979,274.2597,4924.0
2023-08-10 09:50:00,287.01,288.22,287.01,287.93,5785.0,274.2979,275.4543,274.2979,275.1772,5785.0
2023-08-10 10:00:00,287.69,288.46,287.69,288.13,7429.0,274.9478,275.6837,274.9478,275.3683,7429.0
2023-08-10 10:10:00,287.88,288.13,287.1,287.1,3366.0,275.1294,275.3683,274.3839,274.3839,3366.0
2023-08-10 10:20:00,287.03,287.28,286.61,286.92,5256.0,274.317,274.556,273.9156,274.2119,5256.0
2023-08-10 10:30:00,286.85,286.85,286.07,286.21,7691.0,274.145,274.145,273.3996,273.5334,7691.0
2023-08-10 10:40:00,286.12,286.12,284.74,285.12,16853.0,273.4473,273.4473,272.1285,272.4916,16853.0
2023-08-10 10:50:00,285.01,285.27,284.13,284.99,11240.0,272.3865,272.635,271.5455,272.3674,11240.0
2023-08-10 11:00:00,285.07,285.32,284.26,285.24,12423.0,272.4438,272.6828,271.6697,272.6063,12423.0
2023-08-10 11:10:00,285.05,285.45,284.82,285.13,3447.0,272.4247,272.807,272.2049,272.5012,3447.0
2023-08-10 11:20:00,285.0,286.05,285.0,286.05,5337.0,272.3769,273.3804,272.3769,273.3804,5337.0
2023-08-10 11:30:00,285.92,286.34,285.92,286.08,7075.0,273.2562,273.6576,273.2562,273.4091,7075.0
2023-08-10 11:40:00,285.98,286.07,285.21,285.48,5332.0,273.3135,273.3996,272.5776,272.8357,5332.0
2023-08-10 11:50:00,285.38,285.38,284.99,285.14,4345.0,272.7401,272.7401,272.3674,272.5107,4345.0
2023-08-10 12:00:00,285.27,285.88,285.27,285.65,3551.0,272.635,273.218,272.635,272.9982,3551.0
2023-08-10 12:10:00,285.5,285.68,285.44,285.64,1559.0,272.8548,273.0268,272.7975,272.9886,1559.0
2023-08-10 12:20:00,285.46,285.62,285.13,285.4,3869.0,272.8166,272.9695,272.5012,272.7592,3869.0
2023-08-10 12:30:00,285.38,285.92,285.25,285.92,3049.0,272.7401,273.2562,272.6159,273.2562,3049.0
2023-08-10 12:40:00,285.89,286.3,285.76,285.82,4546.0,273.2275,273.6194,273.1033,273.1606,4546.0
2023-08-10 12:50:00,285.72,285.94,285.3,285.3,4564.0,273.0651,273.2753,272.6637,272.6637,4564.0
2023-08-10 13:00:00,285.7,285.98,285.54,285.93,1637.0,273.0459,273.3135,272.893,273.2658,1637.0
2023-08-10 13:10:00,285.73,285.93,285.66,285.72,3894.0,273.0746,273.2658,273.0077,273.0651,3894.0
2023-08-10 13:20:00,285.63,285.77,285.36,285.76,3321.0,272.979,273.1128,272.721,273.1033,3321.0
2023-08-10 13:30:00,285.69,286.06,285.62,285.95,5413.0,273.0364,273.39,272.9695,273.2849,5413.0
2023-08-10 13:40:00,286.0,286.18,285.73,285.91,7331.0,273.3327,273.5047,273.0746,273.2466,7331.0
2023-08-10 13:50:00,285.91,285.98,285.16,285.44,8484.0,273.2466,273.3135,272.5299,272.7975,8484.0
2023-08-10 14:00:00,285.44,286.04,285.29,285.93,5583.0,272.7975,273.3709,272.6541,273.2658,5583.0
2023-08-10 14:10:00,286.07,286.38,285.78,286.1,6555.0,273.3996,273.6958,273.1224,273.4282,6555.0
2023-08-10 14:20:00,285.98,286.52,285.98,286.41,12286.0,273.3135,273.8296,273.3135,273.7245,12286.0
2023-08-10 14:30:00,286.39,286.62,286.23,286.62,12695.0,273.7054,273.9252,273.5525,273.9252,12695.0
2023-08-10 14:40:00,286.56,286.89,286.45,286.82,9779.0,273.8679,274.1832,273.7627,274.1163,9779.0
2023-08-10 14:50:00,287.05,287.26,287.03,287.12,6396.0,274.3361,274.5368,274.317,274.403,6396.0
2023-08-10 15:00:00,287.06,287.17,286.5,287.13,12408.0,274.3457,274.4508,273.8105,274.4126,12408.0
2023-08-10 15:10:00,287.08,287.15,286.73,286.73,4652.0,274.3648,274.4317,274.0303,274.0303,4652.0
2023-08-10 15:20:00,286.73,286.73,286.29,286.54,11338.0,274.0303,274.0303,273.6098,273.8487,11338.0
2023-08-10 15:30:00,286.59,286.59,286.18,286.23,19970.0,273.8965,273.8965,273.5047,273.5525,19970.0
2023-08-10 15:40:00,286.17,286.17,285.49,286.01,23451.0,273.4951,273.4951,272.8452,273.3422,23451.0
2023-08-10 15:50:00,285.96,286.65,285.86,286.36,112740.0,273.2944,273.9539,273.1989,273.6767,112740.0
2023-08-11 09:30:00,285.52,286.97,285.47,286.72,12288.0,272.8739,274.2597,272.8261,274.0208,12288.0
2023-08-11 09:40:00,286.62,286.62,286.03,286.54,5658.0,273.9252,273.9252,273.3613,273.8487,5658.0
2023-08-11 09:50:00,286.61,287.32,286.18,287.23,5051.0,273.9156,274.5942,273.5047,274.5082,5051.0
2023-08-11 10:00:00,287.54,287.81,287.09,287.52,9786.0,274.8044,275.0625,274.3744,274.7853,9786.0
2023-08-11 10:10:00,287.46,288.42,287.37,288.42,4013.0,274.728,275.6455,274.642,275.6455,4013.0
2023-08-11 10:20:00,288.58,288.88,288.52,288.87,5729.0,275.7984,276.0851,275.741,276.0755,5729.0
2023-08-11 10:30:00,288.91,288.97,288.08,288.53,4389.0,276.1138,276.1711,275.3205,275.7506,4389.0
2023-08-11 10:40:00,288.69,288.69,288.03,288.32,3125.0,275.9035,275.9035,275.2727,275.5499,3125.0
2023-08-11 10:50:00,288.37,288.57,287.8,288.07,4432.0,275.5977,275.7888,275.0529,275.311,4432.0
2023-08-11 11:00:00,288.07,288.22,287.65,287.85,7337.0,275.311,275.4543,274.9096,275.1007,7337.0
2023-08-11 11:10:00,287.7,287.97,287.62,287.89,3085.0,274.9574,275.2154,274.8809,275.1389,3085.0
2023-08-11 11:20:00,287.84,287.95,287.61,287.71,5018.0,275.0912,275.1963,274.8713,274.9669,5018.0
2023-08-11 11:30:00,287.81,288.51,287.77,288.26,10078.0,275.0625,275.7315,275.0243,275.4926,10078.0
2023-08-11 11:40:00,288.19,288.88,288.0,288.86,14999.0,275.4257,276.0851,275.2441,276.066,14999.0
2023-08-11 11:50:00,288.78,288.8,288.31,288.74,5249.0,275.9895,276.0086,275.5403,275.9513,5249.0
2023-08-11 12:00:00,288.87,288.97,288.39,288.41,2535.0,276.0755,276.1711,275.6168,275.6359,2535.0
2023-08-11 12:10:00,288.25,288.67,288.23,288.23,3901.0,275.483,275.8844,275.4639,275.4639,3901.0
2023-08-11 12:20:00,288.21,288.38,287.98,288.13,3113.0,275.4448,275.6072,275.225,275.3683,3113.0
2023-08-11 12:30:00,288.16,288.16,287.68,287.83,3059.0,275.397,275.397,274.9382,275.0816,3059.0
2023-08-11 12:40:00,287.8,288.13,287.7,288.02,7463.0,275.0529,275.3683,274.9574,275.2632,7463.0
2023-08-11 12:50:00,288.0,288.33,287.82,287.96,10647.0,275.2441,275.5595,275.072,275.2058,10647.0
2023-08-11 13:00:00,287.94,288.05,287.67,288.02,6901.0,275.1867,275.2919,274.9287,275.2632,6901.0
2023-08-11 13:10:00,287.85,288.1,287.84,288.06,1538.0,275.1007,275.3396,275.0912,275.3014,1538.0
2023-08-11 13:20:00,288.12,288.3,287.97,288.11,2958.0,275.3588,275.5308,275.2154,275.3492,2958.0
2023-08-11 13:30:00,288.22,288.33,287.92,287.92,1653.0,275.4543,275.5595,275.1676,275.1676,1653.0
2023-08-11 13:40:00,287.81,287.91,287.61,287.79,6815.0,275.0625,275.1581,274.8713,275.0434,6815.0
2023-08-11 13:50:00,287.68,287.78,287.46,287.77,9365.0,274.9382,275.0338,274.728,275.0243,9365.0
2023-08-11 14:00:00,287.71,288.0,287.69,288.0,2502.0,274.9669,275.2441,274.9478,275.2441,2502.0
2023-08-11 14:10:00,287.9,288.02,287.82,288.01,1674.0,275.1485,275.2632,275.072,275.2536,1674.0
2023-08-11 14:20:00,288.03,288.29,287.84,288.08,3104.0,275.2727,275.5212,275.0912,275.3205,3104.0
2023-08-11 14:30:00,288.13,288.36,288.09,288.27,3103.0,275.3683,275.5881,275.3301,275.5021,3103.0
2023-08-11 14:40:00,288.31,288.57,288.2,288.51,2773.0,275.5403,275.7888,275.4352,275.7315,2773.0
2023-08-11 14:50:00,288.44,288.72,288.39,288.48,5176.0,275.6646,275.9322,275.6168,275.7028,5176.0
2023-08-11 15:00:00,288.42,288.47,288.18,288.19,4007.0,275.6455,275.6933,275.4161,275.4257,4007.0
2023-08-11 15:10:00,288.29,288.55,288.29,288.48,3497.0,275.5212,275.7697,275.5212,275.7028,3497.0
2023-08-11 15:20:00,288.48,288.85,288.32,288.6,5715.0,275.7028,276.0564,275.5499,275.8175,5715.0
2023-08-11 15:30:00,288.57,288.88,288.26,288.29,11002.0,275.7888,276.0851,275.4926,275.5212,11002.0
2023-08-11 15:40:00,288.27,288.5,288.11,288.48,12001.0,275.5021,275.7219,275.3492,275.7028,12001.0
2023-08-11 15:50:00,288.45,288.81,288.16,288.79,65472.0,275.6741,276.0182,275.397,275.9991,65472.0
2023-08-14 09:30:00,287.82,289.47,287.17,288.33,18208.0,275.072,276.649,274.4508,275.5595,18208.0
2023-08-14 09:40:00,288.2,289.31,288.13,288.21,6230.0,275.4352,276.4961,275.3683,275.4448,6230.0
2023-08-14 09:50:00,288.36,288.62,287.88,287.88,7093.0,275.5881,275.8366,275.1294,275.1294,7093.0
2023-08-14 10:00:00,288.07,289.59,288.04,289.59,8547.0,275.311,276.7636,275.2823,276.7636,8547.0
2023-08-14 10:10:00,289.56,289.95,289.47,289.57,5853.0,276.735,277.1077,276.649,276.7445,5853.0
2023-08-14 10:20:00,289.8,289.9,289.14,289.89,5547.0,276.9643,277.0599,276.3336,277.0504,5547.0
2023-08-14 10:30:00,289.96,290.25,289.7,290.0,8711.0,277.1173,277.3944,276.8688,277.1555,8711.0
2023-08-14 10:40:00,290.06,290.18,289.74,290.18,4402.0,277.2128,277.3275,276.907,277.3275,4402.0
2023-08-14 10:50:00,290.16,290.55,290.03,290.25,6220.0,277.3084,277.6811,277.1842,277.3944,6220.0
2023-08-14 11:00:00,290.24,290.24,289.72,290.14,3921.0,277.3849,277.3849,276.8879,277.2893,3921.0
2023-08-14 11:10:00,290.15,290.15,289.68,290.08,4362.0,277.2988,277.2988,276.8497,277.2319,4362.0
2023-08-14 11:20:00,290.08,290.22,289.97,290.22,6364.0,277.2319,277.3657,277.1268,277.3657,6364.0
2023-08-14 11:30:00,290.24,290.58,290.14,290.58,4054.0,277.3849,277.7098,277.2893,277.7098,4054.0
2023-08-14 11:40:00,290.71,290.95,290.52,290.91,4645.0,277.834,278.0634,277.6525,278.0252,4645.0
2023-08-14 11:50:00,291.05,291.31,291.05,291.05,5952.0,278.159,278.4075,278.159,278.159,5952.0
2023-08-14 12:00:00,291.05,291.42,290.94,291.17,5718.0,278.159,278.5126,278.0539,278.2737,5718.0
2023-08-14 12:10:00,291.08,291.14,290.69,290.81,3863.0,278.1877,278.245,277.8149,277.9296,3863.0
2023-08-14 12:20:00,290.88,290.88,290.52,290.6,2607.0,277.9965,277.9965,277.6525,277.7289,2607.0
2023-08-14 12:30:00,290.55,290.96,290.5,290.94,3631.0,277.6811,278.073,277.6333,278.0539,3631.0
2023-08-14 12:40:00,290.93,291.07,290.81,291.06,3204.0,278.0443,278.1781,277.9296,278.1685,3204.0
2023-08-14 12:50:00,290.99,290.99,290.5,290.75,3029.0,278.1016,278.1016,277.6333,277.8723,3029.0
2023-08-14 13:00:00,290.76,291.08,290.75,291.02,9355.0,277.8818,278.1877,277.8723,278.1303,9355.0
2023-08-14 13:10:00,291.02,291.4,290.76,291.38,6966.0,278.1303,278.4935,277.8818,278.4744,6966.0
2023-08-14 13:20:00,291.44,291.75,291.18,291.47,7104.0,278.5317,278.828,278.2832,278.5604,7104.0
2023-08-14 13:30:00,291.56,291.56,291.14,291.19,4362.0,278.6464,278.6464,278.245,278.2928,4362.0
2023-08-14 13:40:00,291.15,291.64,291.14,291.64,5202.0,278.2546,278.7229,278.245,278.7229,5202.0
2023-08-14 13:50:00,291.65,291.65,291.26,291.53,3695.0,278.7324,278.7324,278.3597,278.6177,3695.0
2023-08-14 14:00:00,291.56,291.71,291.24,291.29,3073.0,278.6464,278.7898,278.3406,278.3884,3073.0
2023-08-14 14:10:00,291.28,291.3,290.98,291.09,2499.0,278.3788,278.3979,278.0921,278.1972,2499.0
2023-08-14 14:20:00,291.02,291.26,290.91,291.1,6429.0,278.1303,278.3597,278.0252,278.2068,6429.0
2023-08-14 14:30:00,291.11,291.14,290.79,290.96,5189.0,278.2163,278.245,277.9105,278.073,5189.0
2023-08-14 14:40:00,290.94,291.16,290.7,290.94,5615.0,278.0539,278.2641,277.8245,278.0539,5615.0
2023-08-14 14:50:00,290.92,290.99,290.62,290.87,4791.0,278.0347,278.1016,277.748,277.987,4791.0
2023-08-14 15:00:00,290.78,290.8,290.27,290.34,4100.0,277.9009,277.9201,277.4135,277.4804,4100.0
2023-08-14 15:10:00,290.3,290.37,290.16,290.37,3726.0,277.4422,277.5091,277.3084,277.5091,3726.0
2023-08-14 15:20:00,290.4,290.59,290.26,290.39,8354.0,277.5378,277.7194,277.404,277.5282,8354.0
2023-08-14 15:30:00,290.43,290.57,290.13,290.45,8349.0,277.5664,277.7002,277.2797,277.5856,8349.0
2023-08-14 15:40:00,290.44,290.71,290.22,290.46,17328.0,277.576,277.834,277.3657,277.5951,17328.0
2023-08-14 15:50:00,290.58,290.83,290.15,290.83,44309.0,277.7098,277.9487,277.2988,277.9487,44309.0
2023-08-15 09:30:00,288.65,289.05,287.83,288.85,10105.0,275.8653,276.2476,275.0816,276.0564,10105.0
2023-08-15 09:40:00,288.81,288.84,288.18,288.19,4420.0,276.0182,276.0469,275.4161,275.4257,4420.0
2023-08-15 09:50:00,288.11,288.35,287.88,288.1,5908.0,275.3492,275.5786,275.1294,275.3396,5908.0
2023-08-15 10:00:00,287.9,288.25,287.65,287.77,15057.0,275.1485,275.483,274.9096,275.0243,15057.0
2023-08-15 10:10:00,287.93,287.93,287.48,287.59,2422.0,275.1772,275.1772,274.7471,274.8522,2422.0
2023-08-15 10:20:00,287.56,287.56,286.87,287.18,2692.0,274.8236,274.8236,274.1641,274.4604,2692.0
2023-08-15 10:30:00,287.19,287.6,286.94,287.15,3840.0,274.4699,274.8618,274.231,274.4317,3840.0
2023-08-15 10:40:00,287.14,287.37,286.93,287.3,4831.0,274.4222,274.642,274.2215,274.5751,4831.0
2023-08-15 10:50:00,287.36,287.71,287.18,287.41,8630.0,274.6324,274.9669,274.4604,274.6802,8630.0
2023-08-15 11:00:00,287.49,287.99,287.48,287.99,1808.0,274.7567,275.2345,274.7471,275.2345,1808.0
2023-08-15 11:10:00,288.1,288.35,287.67,287.83,5935.0,275.3396,275.5786,274.9287,275.0816,5935.0
2023-08-15 11:20:00,287.92,288.01,287.72,287.9,4914.0,275.1676,275.2536,274.9765,275.1485,4914.0
2023-08-15 11:30:00,288.06,288.26,287.75,287.79,6747.0,275.3014,275.4926,275.0051,275.0434,6747.0
2023-08-15 11:40:00,287.92,288.09,287.37,287.38,22724.0,275.1676,275.3301,274.642,274.6515,22724.0
2023-08-15 11:50:00,287.25,287.53,287.19,287.26,6289.0,274.5273,274.7949,274.4699,274.5368,6289.0
2023-08-15 12:00:00,287.24,287.27,285.72,285.72,3433.0,274.5177,274.5464,273.0651,273.0651,3433.0
2023-08-15 12:10:00,285.62,285.79,285.16,285.19,3945.0,272.9695,273.132,272.5299,272.5585,3945.0
2023-08-15 12:20:00,285.18,285.28,284.59,284.87,3987.0,272.549,272.6445,271.9851,272.2527,3987.0
2023-08-15 12:30:00,284.9,284.96,284.46,284.66,3228.0,272.2814,272.3387,271.8609,272.052,3228.0
2023-08-15 12:40:00,284.73,284.82,284.16,284.51,6840.0,272.1189,272.2049,271.5742,271.9086,6840.0
2023-08-15 12:50:00,284.47,284.6,284.35,284.49,3826.0,271.8704,271.9947,271.7557,271.8895,3826.0
2023-08-15 13:00:00,284.48,284.6,284.27,284.34,6117.0,271.88,271.9947,271.6793,271.7462,6117.0
2023-08-15 13:10:00,284.4,284.68,284.29,284.56,5384.0,271.8035,272.0711,271.6984,271.9564,5384.0
2023-08-15 13:20:00,284.5,284.83,284.44,284.75,3120.0,271.8991,272.2145,271.8417,272.138,3120.0
2023-08-15 13:30:00,284.81,284.97,284.64,284.97,4369.0,272.1954,272.3483,272.0329,272.3483,4369.0
2023-08-15 13:40:00,284.97,284.97,284.69,284.7,4949.0,272.3483,272.3483,272.0807,272.0902,4949.0
2023-08-15 13:50:00,284.78,285.03,284.66,284.9,4865.0,272.1667,272.4056,272.052,272.2814,4865.0
2023-08-15 14:00:00,284.93,285.16,284.87,285.06,5293.0,272.31,272.5299,272.2527,272.4343,5293.0
2023-08-15 14:10:00,285.06,285.1,284.87,285.03,2024.0,272.4343,272.4725,272.2527,272.4056,2024.0
2023-08-15 14:20:00,285.09,285.59,285.05,285.59,9546.0,272.463,272.9408,272.4247,272.9408,9546.0
2023-08-15 14:30:00,285.53,285.84,285.5,285.71,11865.0,272.8835,273.1797,272.8548,273.0555,11865.0
2023-08-15 14:40:00,285.7,286.35,285.7,286.17,14786.0,273.0459,273.6672,273.0459,273.4951,14786.0
2023-08-15 14:50:00,286.16,286.25,285.83,285.85,2100.0,273.4856,273.5716,273.1702,273.1893,2100.0
2023-08-15 15:00:00,285.77,285.77,285.5,285.67,1502.0,273.1128,273.1128,272.8548,273.0173,1502.0
2023-08-15 15:10:00,285.74,286.08,285.47,285.47,29087.0,273.0842,273.4091,272.8261,272.8261,29087.0
2023-08-15 15:20:00,285.43,285.53,284.74,284.89,6492.0,272.7879,272.8835,272.1285,272.2718,6492.0
2023-08-15 15:30:00,284.74,284.85,284.32,284.4,11362.0,272.1285,272.2336,271.7271,271.8035,11362.0
2023-08-15 15:40:00,284.4,284.68,284.3,284.58,8919.0,271.8035,272.0711,271.708,271.9755,8919.0
2023-08-15 15:50:00,284.48,285.5,284.41,285.18,51253.0,271.88,272.8548,271.8131,272.549,51253.0
2023-08-16 09:30:00,285.14,285.44,284.34,285.44,20368.0,272.5107,272.7975,271.7462,272.7975,20368.0
2023-08-16 09:40:00,285.72,286.75,285.71,286.57,14574.0,273.0651,274.0494,273.0555,273.8774,14574.0
2023-08-16 09:50:00,286.41,286.44,285.64,285.88,8182.0,273.7245,273.7532,272.9886,273.218,8182.0
2023-08-16 10:00:00,285.84,286.32,285.82,286.04,9459.0,273.1797,273.6385,273.1606,273.3709,9459.0
2023-08-16 10:10:00,286.16,286.52,286.0,286.09,15566.0,273.4856,273.8296,273.3327,273.4187,15566.0
2023-08-16 10:20:00,286.24,286.24,285.57,285.74,7159.0,273.562,273.562,272.9217,273.0842,7159.0
2023-08-16 10:30:00,285.73,285.73,285.0,285.22,4969.0,273.0746,273.0746,272.3769,272.5872,4969.0
2023-08-16 10:40:00,285.14,285.6,285.03,285.37,15237.0,272.5107,272.9504,272.4056,272.7306,15237.0
2023-08-16 10:50:00,285.36,285.48,285.02,285.48,17043.0,272.721,272.8357,272.3961,272.8357,17043.0
2023-08-16 11:00:00,285.71,285.87,285.53,285.7,6671.0,273.0555,273.2084,272.8835,273.0459,6671.0
2023-08-16 11:10:00,285.59,286.46,285.56,286.39,12221.0,272.9408,273.7723,272.9121,273.7054,12221.0
2023-08-16 11:20:00,286.18,286.66,286.17,286.52,2834.0,273.5047,273.9634,273.4951,273.8296,2834.0
2023-08-16 11:30:00,286.54,286.87,286.39,286.41,8230.0,273.8487,274.1641,273.7054,273.7245,8230.0
2023-08-16 11:40:00,286.57,286.65,285.86,286.0,6964.0,273.8774,273.9539,273.1989,273.3327,6964.0
2023-08-16 11:50:00,285.82,286.02,285.41,285.69,7080.0,273.1606,273.3518,272.7688,273.0364,7080.0
2023-08-16 12:00:00,285.83,286.01,285.78,285.99,3211.0,273.1702,273.3422,273.1224,273.3231,3211.0
2023-08-16 12:10:00,285.84,285.93,285.54,285.55,12000.0,273.1797,273.2658,272.893,272.9026,12000.0
2023-08-16 12:20:00,285.69,285.69,285.3,285.5,2946.0,273.0364,273.0364,272.6637,272.8548,2946.0
2023-08-16 12:30:00,285.65,285.77,285.51,285.51,1800.0,272.9982,273.1128,272.8644,272.8644,1800.0
2023-08-16 12:40:00,285.57,285.88,285.56,285.88,3616.0,272.9217,273.218,272.9121,273.218,3616.0
2023-08-16 12:50:00,286.03,286.05,285.56,285.56,9484.0,273.3613,273.3804,272.9121,272.9121,9484.0
2023-08-16 13:00:00,285.55,286.03,285.45,285.77,15697.0,272.9026,273.3613,272.807,273.1128,15697.0
2023-08-16 13:10:00,285.76,286.16,285.61,285.61,4210.0,273.1033,273.4856,272.9599,272.9599,4210.0
2023-08-16 13:20:00,285.73,285.89,285.41,285.89,13859.0,273.0746,273.2275,272.7688,273.2275,13859.0
2023-08-16 13:30:00,285.92,286.68,285.76,286.4,7589.0,273.2562,273.9825,273.1033,273.7149,7589.0
2023-08-16 13:40:00,286.47,287.22,286.47,287.01,5181.0,273.7818,274.4986,273.7818,274.2979,5181.0
2023-08-16 13:50:00,287.01,287.13,286.9,286.91,6610.0,274.2979,274.4126,274.1928,274.2024,6610.0
2023-08-16 14:00:00,286.9,286.94,286.31,286.49,3487.0,274.1928,274.231,273.6289,273.801,3487.0
2023-08-16 14:10:00,286.43,286.98,286.11,286.91,3531.0,273.7436,274.2692,273.4378,274.2024,3531.0
2023-08-16 14:20:00,287.06,287.19,286.83,287.05,4949.0,274.3457,274.4699,274.1259,274.3361,4949.0
2023-08-16 14:30:00,286.94,287.13,286.91,286.94,2638.0,274.231,274.4126,274.2024,274.231,2638.0
2023-08-16 14:40:00,287.02,287.12,286.34,286.34,3976.0,274.3075,274.403,273.6576,273.6576,3976.0
2023-08-16 14:50:00,286.27,286.71,286.25,286.67,5952.0,273.5907,274.0112,273.5716,273.973,5952.0
2023-08-16 15:00:00,286.5,286.5,286.07,286.25,4000.0,273.8105,273.8105,273.3996,273.5716,4000.0
2023-08-16 15:10:00,286.2,286.2,285.67,285.8,4886.0,273.5238,273.5238,273.0173,273.1415,4886.0
2023-08-16 15:20:00,285.87,286.0,285.65,285.65,4569.0,273.2084,273.3327,272.9982,272.9982,4569.0
2023-08-16 15:30:00,285.58,286.13,285.55,286.06,6070.0,272.9313,273.4569,272.9026,273.39,6070.0
2023-08-16 15:40:00,286.02,286.43,285.9,286.19,11925.0,273.3518,273.7436,273.2371,273.5142,11925.0
2023-08-16 15:50:00,286.15,286.35,285.86,285.91,53281.0,273.476,273.6672,273.1989,273.2466,53281.0
2023-08-17 09:30:00,286.93,287.14,286.89,287.11,11174.0,274.2215,274.4222,274.1832,274.3935,11174.0
2023-08-17 09:40:00,287.18,287.53,286.35,286.36,5245.0,274.4604,274.7949,273.6672,273.6767,5245.0
2023-08-17 09:50:00,286.53,287.17,286.51,286.73,9447.0,273.8392,274.4508,273.8201,274.0303,9447.0
2023-08-17 10:00:00,286.79,288.04,286.64,287.74,16445.0,274.0877,275.2823,273.9443,274.9956,16445.0
2023-08-17 10:10:00,287.99,288.26,287.53,288.23,3723.0,275.2345,275.4926,274.7949,275.4639,3723.0
2023-08-17 10:20:00,288.26,288.26,287.58,287.74,8892.0,275.4926,275.4926,274.8427,274.9956,8892.0
2023-08-17 10:30:00,287.64,287.71,287.34,287.47,4358.0,274.9,274.9669,274.6133,274.7375,4358.0
2023-08-17 10:40:00,287.47,287.79,287.22,287.22,4936.0,274.7375,275.0434,274.4986,274.4986,4936.0
2023-08-17 10:50:00,287.11,287.35,286.87,286.91,5910.0,274.3935,274.6229,274.1641,274.2024,5910.0
2023-08-17 11:00:00,286.79,286.79,286.09,286.26,2262.0,274.0877,274.0877,273.4187,273.5811,2262.0
2023-08-17 11:10:00,286.12,286.99,286.04,286.99,4466.0,273.4473,274.2788,273.3709,274.2788,4466.0
2023-08-17 11:20:00,286.86,286.95,286.67,286.74,2911.0,274.1546,274.2406,273.973,274.0399,2911.0
2023-08-17 11:30:00,286.74,286.97,286.44,286.6,3202.0,274.0399,274.2597,273.7532,273.9061,3202.0
2023-08-17 11:40:00,286.58,286.78,286.46,286.54,3313.0,273.887,274.0781,273.7723,273.8487,3313.0
2023-08-17 11:50:00,286.3,286.44,285.83,286.01,6609.0,273.6194,273.7532,273.1702,273.3422,6609.0
2023-08-17 12:00:00,286.04,286.22,285.88,286.18,5801.0,273.3709,273.5429,273.218,273.5047,5801.0
2023-08-17 12:10:00,286.27,286.47,286.27,286.47,1906.0,273.5907,273.7818,273.5907,273.7818,1906.0
2023-08-17 12:20:00,286.44,287.03,286.44,286.77,3032.0,273.7532,274.317,273.7532,274.0686,3032.0
2023-08-17 12:30:00,286.59,286.85,286.44,286.44,1902.0,273.8965,274.145,273.7532,273.7532,1902.0
2023-08-17 12:40:00,286.44,286.7,286.44,286.62,1500.0,273.7532,274.0017,273.7532,273.9252,1500.0
2023-08-17 12:50:00,286.68,286.8,286.62,286.78,2854.0,273.9825,274.0972,273.9252,274.0781,2854.0
2023-08-17 13:00:00,286.72,286.84,286.41,286.49,2444.0,274.0208,274.1355,273.7245,273.801,2444.0
2023-08-17 13:10:00,286.41,286.63,286.24,286.29,4857.0,273.7245,273.9348,273.562,273.6098,4857.0
2023-08-17 13:20:00,286.26,286.65,286.16,286.4,7742.0,273.5811,273.9539,273.4856,273.7149,7742.0
2023-08-17 13:30:00,286.32,286.63,286.25,286.63,2611.0,273.6385,273.9348,273.5716,273.9348,2611.0
2023-08-17 13:40:00,286.5,286.54,286.21,286.32,2813.0,273.8105,273.8487,273.5334,273.6385,2813.0
2023-08-17 13:50:00,286.29,286.55,286.25,286.42,3110.0,273.6098,273.8583,273.5716,273.7341,3110.0
2023-08-17 14:00:00,286.39,286.52,286.28,286.41,2286.0,273.7054,273.8296,273.6003,273.7245,2286.0
2023-08-17 14:10:00,286.51,286.51,285.66,285.86,5726.0,273.8201,273.8201,273.0077,273.1989,5726.0
2023-08-17 14:20:00,285.91,286.24,285.9,285.93,3632.0,273.2466,273.562,273.2371,273.2658,3632.0
2023-08-17 14:30:00,285.65,285.84,285.61,285.84,1957.0,272.9982,273.1797,272.9599,273.1797,1957.0
2023-08-17 14:40:00,285.87,285.87,285.12,285.12,4778.0,273.2084,273.2084,272.4916,272.4916,4778.0
2023-08-17 14:50:00,285.13,285.22,284.56,284.71,4863.0,272.5012,272.5872,271.9564,272.0998,4863.0
2023-08-17 15:00:00,284.65,284.72,284.18,284.31,9862.0,272.0424,272.1093,271.5933,271.7175,9862.0
2023-08-17 15:10:00,284.2,284.25,283.72,284.01,9574.0,271.6124,271.6602,271.1536,271.4308,9574.0
2023-08-17 15:20:00,283.99,284.28,283.45,284.25,13843.0,271.4117,271.6888,270.8956,271.6602,13843.0
2023-08-17 15:30:00,284.29,284.59,284.1,284.46,8091.0,271.6984,271.9851,271.5168,271.8609,8091.0
2023-08-17 15:40:00,284.32,284.74,284.24,284.27,19231.0,271.7271,272.1285,271.6506,271.6793,19231.0
2023-08-17 15:50:00,284.28,284.81,284.24,284.51,65112.0,271.6888,272.1954,271.6506,271.9086,65112.0
2023-08-18 09:30:00,282.41,283.15,281.47,283.15,46531.0,269.9017,270.6089,269.0033,270.6089,46531.0
2023-08-18 09:40:00,283.34,283.81,283.15,283.74,9004.0,270.7905,271.2397,270.6089,271.1728,9004.0
2023-08-18 09:50:00,283.85,284.59,283.85,284.0,4960.0,271.2779,271.9851,271.2779,271.4212,4960.0
2023-08-18 10:00:00,283.85,284.37,283.83,284.35,4718.0,271.2779,271.7749,271.2588,271.7557,4718.0
2023-08-18 10:10:00,284.14,284.76,283.82,284.68,4842.0,271.555,272.1476,271.2492,272.0711,4842.0
2023-08-18 10:20:00,284.53,284.59,283.98,284.16,2438.0,271.9278,271.9851,271.4021,271.5742,2438.0
2023-08-18 10:30:00,284.42,284.46,284.12,284.18,5166.0,271.8226,271.8609,271.5359,271.5933,5166.0
2023-08-18 10:40:00,284.23,285.08,284.23,285.07,7654.0,271.6411,272.4534,271.6411,272.4438,7654.0
2023-08-18 10:50:00,285.13,285.15,284.69,284.8,5674.0,272.5012,272.5203,272.0807,272.1858,5674.0
2023-08-18 11:00:00,284.78,285.48,284.77,285.2,9481.0,272.1667,272.8357,272.1571,272.5681,9481.0
2023-08-18 11:10:00,285.48,286.01,285.28,285.69,3209.0,272.8357,273.3422,272.6445,273.0364,3209.0
2023-08-18 11:20:00,285.63,285.94,285.55,285.62,5260.0,272.979,273.2753,272.9026,272.9695,5260.0
2023-08-18 11:30:00,285.7,285.94,285.41,285.41,7814.0,273.0459,273.2753,272.7688,272.7688,7814.0
2023-08-18 11:40:00,285.52,285.54,285.24,285.51,3834.0,272.8739,272.893,272.6063,272.8644,3834.0
2023-08-18 11:50:00,285.5,286.12,285.5,286.0,5774.0,272.8548,273.4473,272.8548,273.3327,5774.0
2023-08-18 12:00:00,285.92,286.11,285.78,285.79,3012.0,273.2562,273.4378,273.1224,273.132,3012.0
2023-08-18 12:10:00,285.86,286.06,285.76,286.03,1800.0,273.1989,273.39,273.1033,273.3613,1800.0
2023-08-18 12:20:00,286.0,286.38,285.99,286.22,1481.0,273.3327,273.6958,273.3231,273.5429,1481.0
2023-08-18 12:30:00,286.17,286.28,285.85,285.91,6074.0,273.4951,273.6003,273.1893,273.2466,6074.0
2023-08-18 12:40:00,285.84,285.95,285.46,285.51,6433.0,273.1797,273.2849,272.8166,272.8644,6433.0
2023-08-18 12:50:00,285.5,285.81,285.42,285.76,2698.0,272.8548,273.1511,272.7783,273.1033,2698.0
2023-08-18 13:00:00,285.55,285.63,285.48,285.63,1805.0,272.9026,272.979,272.8357,272.979,1805.0
2023-08-18 13:10:00,285.51,285.74,285.3,285.32,4040.0,272.8644,273.0842,272.6637,272.6828,4040.0
2023-08-18 13:20:00,285.24,285.41,284.66,285.35,23647.0,272.6063,272.7688,272.052,272.7114,23647.0
2023-08-18 13:30:00,285.43,285.46,285.13,285.13,3561.0,272.7879,272.8166,272.5012,272.5012,3561.0
2023-08-18 13:40:00,284.96,285.46,284.96,285.4,2711.0,272.3387,272.8166,272.3387,272.7592,2711.0
2023-08-18 13:50:00,285.4,285.4,284.9,285.19,9527.0,272.7592,272.7592,272.2814,272.5585,9527.0
2023-08-18 14:00:00,285.16,285.27,284.94,285.09,2795.0,272.5299,272.635,272.3196,272.463,2795.0
2023-08-18 14:10:00,285.01,285.34,284.89,285.19,5259.0,272.3865,272.7019,272.2718,272.5585,5259.0
2023-08-18 14:20:00,285.17,285.27,284.98,285.07,2017.0,272.5394,272.635,272.3578,272.4438,2017.0
2023-08-18 14:30:00,285.15,285.35,284.99,285.19,6334.0,272.5203,272.7114,272.3674,272.5585,6334.0
2023-08-18 14:40:00,285.25,285.27,284.99,285.04,7636.0,272.6159,272.635,272.3674,272.4152,7636.0
2023-08-18 14:50:00,285.04,285.21,284.94,284.96,18942.0,272.4152,272.5776,272.3196,272.3387,18942.0
2023-08-18 15:00:00,284.96,285.39,284.65,285.16,13709.0,272.3387,272.7497,272.0424,272.5299,13709.0
2023-08-18 15:10:00,285.25,285.26,284.62,284.74,6594.0,272.6159,272.6254,272.0138,272.1285,6594.0
2023-08-18 15:20:00,284.84,285.37,284.84,285.37,2799.0,272.224,272.7306,272.224,272.7306,2799.0
2023-08-18 15:30:00,285.3,285.57,285.1,285.14,7477.0,272.6637,272.9217,272.4725,272.5107,7477.0
2023-08-18 15:40:00,285.32,286.03,285.32,285.67,10181.0,272.6828,273.3613,272.6828,273.0173,10181.0
2023-08-18 15:50:00,285.74,285.83,284.52,284.96,38344.0,273.0842,273.1702,271.9182,272.3387,38344.0
2023-08-21 09:30:00,285.23,287.51,285.05,285.87,12881.0,272.5968,274.7758,272.4247,273.2084,12881.0
2023-08-21 09:40:00,285.86,286.4,285.44,285.44,4394.0,273.1989,273.7149,272.7975,272.7975,4394.0
2023-08-21 09:50:00,285.46,285.63,284.83,285.44,4018.0,272.8166,272.979,272.2145,272.7975,4018.0
2023-08-21 10:00:00,285.18,285.99,285.18,285.76,2827.0,272.549,273.3231,272.549,273.1033,2827.0
2023-08-21 10:10:00,285.63,285.63,284.77,285.05,2758.0,272.979,272.979,272.1571,272.4247,2758.0
2023-08-21 10:20:00,285.02,285.15,284.64,284.64,6558.0,272.3961,272.5203,272.0329,272.0329,6558.0
2023-08-21 10:30:00,284.71,285.13,284.56,285.13,3594.0,272.0998,272.5012,271.9564,272.5012,3594.0
2023-08-21 10:40:00,285.27,285.61,285.17,285.3,3095.0,272.635,272.9599,272.5394,272.6637,3095.0
2023-08-21 10:50:00,285.11,285.32,284.98,285.26,8249.0,272.4821,272.6828,272.3578,272.6254,8249.0
2023-08-21 11:00:00,285.37,285.68,285.37,285.54,2867.0,272.7306,273.0268,272.7306,272.893,2867.0
2023-08-21 11:10:00,285.64,285.83,285.21,285.75,4068.0,272.9886,273.1702,272.5776,273.0937,4068.0
2023-08-21 11:20:00,285.9,285.91,285.57,285.63,2830.0,273.2371,273.2466,272.9217,272.979,2830.0
2023-08-21 11:30:00,285.63,285.81,285.19,285.29,2802.0,272.979,273.1511,272.5585,272.6541,2802.0
2023-08-21 11:40:00,285.35,285.35,284.6,284.68,2809.0,272.7114,272.7114,271.9947,272.0711,2809.0
2023-08-21 11:50:00,284.57,284.57,284.05,284.32,2783.0,271.966,271.966,271.469,271.7271,2783.0
2023-08-21 12:00:00,284.32,284.58,284.24,284.45,6267.0,271.7271,271.9755,271.6506,271.8513,6267.0
2023-08-21 12:10:00,284.22,284.77,284.09,284.58,4097.0,271.6315,272.1571,271.5073,271.9755,4097.0
2023-08-21 12:20:00,284.57,284.83,284.51,284.83,3843.0,271.966,272.2145,271.9086,272.2145,3843.0
2023-08-21 12:30:00,284.8,284.88,284.17,284.45,2876.0,272.1858,272.2623,271.5837,271.8513,2876.0
2023-08-21 12:40:00,284.3,284.76,284.3,284.61,1227.0,271.708,272.1476,271.708,272.0042,1227.0
2023-08-21 12:50:00,284.48,284.8,284.36,284.78,1407.0,271.88,272.1858,271.7653,272.1667,1407.0
2023-08-21 13:00:00,284.69,284.77,284.58,284.74,2320.0,272.0807,272.1571,271.9755,272.1285,2320.0
2023-08-21 13:10:00,284.61,284.63,284.48,284.48,2000.0,272.0042,272.0233,271.88,271.88,2000.0
2023-08-21 13:20:00,284.62,285.05,284.62,284.73,6296.0,272.0138,272.4247,272.0138,272.1189,6296.0
2023-08-21 13:30:00,284.95,285.23,284.86,285.23,4385.0,272.3292,272.5968,272.2431,272.5968,4385.0
2023-08-21 13:40:00,285.23,285.67,285.18,285.24,3171.0,272.5968,273.0173,272.549,272.6063,3171.0
2023-08-21 13:50:00,285.17,285.23,284.97,285.23,2417.0,272.5394,272.5968,272.3483,272.5968,2417.0
2023-08-21 14:00:00,285.19,285.56,285.19,285.55,700.0,272.5585,272.9121,272.5585,272.9026,700.0
2023-08-21 14:10:00,285.49,285.67,285.2,285.31,2653.0,272.8452,273.0173,272.5681,272.6732,2653.0
2023-08-21 14:20:00,285.4,285.48,285.23,285.38,2146.0,272.7592,272.8357,272.5968,272.7401,2146.0
2023-08-21 14:30:00,285.48,285.83,285.46,285.83,2349.0,272.8357,273.1702,272.8166,273.1702,2349.0
2023-08-21 14:40:00,285.82,285.84,285.66,285.84,3597.0,273.1606,273.1797,273.0077,273.1797,3597.0
2023-08-21 14:50:00,285.73,285.77,285.49,285.73,4449.0,273.0746,273.1128,272.8452,273.0746,4449.0
2023-08-21 15:00:00,285.87,286.1,285.74,285.74,4727.0,273.2084,273.4282,273.0842,273.0842,4727.0
2023-08-21 15:10:00,285.74,285.95,285.61,285.9,4141.0,273.0842,273.2849,272.9599,273.2371,4141.0
2023-08-21 15:20:00,285.78,286.05,285.75,285.98,4249.0,273.1224,273.3804,273.0937,273.3135,4249.0
2023-08-21 15:30:00,285.99,286.09,285.89,285.96,4734.0,273.3231,273.4187,273.2275,273.2944,4734.0
2023-08-21 15:40:00,285.94,286.14,285.26,285.73,15357.0,273.2753,273.4665,272.6254,273.0746,15357.0
2023-08-21 15:50:00,285.73,285.73,284.98,285.27,35027.0,273.0746,273.0746,272.3578,272.635,35027.0
2023-08-22 09:30:00,286.63,286.63,284.81,286.41,17007.0,273.9348,273.9348,272.1954,273.7245,17007.0
2023-08-22 09:40:00,286.24,286.37,285.3,285.44,3062.0,273.562,273.6863,272.6637,272.7975,3062.0
2023-08-22 09:50:00,285.25,285.52,284.85,285.52,1400.0,272.6159,272.8739,272.2336,272.8739,1400.0
2023-08-22 10:00:00,285.12,285.95,285.06,285.43,2035.0,272.4916,273.2849,272.4343,272.7879,2035.0
2023-08-22 10:10:00,285.5,285.97,285.5,285.71,2385.0,272.8548,273.304,272.8548,273.0555,2385.0
2023-08-22 10:20:00,285.36,285.45,285.09,285.29,2001.0,272.721,272.807,272.463,272.6541,2001.0
2023-08-22 10:30:00,285.31,285.31,284.71,284.75,1747.0,272.6732,272.6732,272.0998,272.138,1747.0
2023-08-22 10:40:00,284.68,284.72,284.37,284.6,2830.0,272.0711,272.1093,271.7749,271.9947,2830.0
2023-08-22 10:50:00,284.87,285.29,284.77,284.9,2108.0,272.2527,272.6541,272.1571,272.2814,2108.0
2023-08-22 11:00:00,284.95,284.99,284.86,284.88,1336.0,272.3292,272.3674,272.2431,272.2623,1336.0
2023-08-22 11:10:00,284.75,285.37,284.67,285.17,3931.0,272.138,272.7306,272.0616,272.5394,3931.0
2023-08-22 11:20:00,285.17,285.83,285.17,285.83,2365.0,272.5394,273.1702,272.5394,273.1702,2365.0
2023-08-22 11:30:00,285.9,286.0,285.62,285.69,4206.0,273.2371,273.3327,272.9695,273.0364,4206.0
2023-08-22 11:40:00,285.56,285.56,285.31,285.54,2161.0,272.9121,272.9121,272.6732,272.893,2161.0
2023-08-22 11:50:00,285.43,285.97,285.43,285.86,2401.0,272.7879,273.304,272.7879,273.1989,2401.0
2023-08-22 12:00:00,285.82,285.82,285.15,285.15,750.0,273.1606,273.1606,272.5203,272.5203,750.0
2023-08-22 12:10:00,285.44,285.45,284.75,284.75,2047.0,272.7975,272.807,272.138,272.138,2047.0
2023-08-22 12:20:00,285.05,285.6,285.05,285.58,2787.0,272.4247,272.9504,272.4247,272.9313,2787.0
2023-08-22 12:30:00,285.31,285.33,284.69,284.7,2467.0,272.6732,272.6923,272.0807,272.0902,2467.0
2023-08-22 12:40:00,285.07,285.08,284.95,285.06,2161.0,272.4438,272.4534,272.3292,272.4343,2161.0
2023-08-22 12:50:00,284.99,285.23,284.79,284.79,2120.0,272.3674,272.5968,272.1762,272.1762,2120.0
2023-08-22 13:00:00,284.59,284.59,284.05,284.3,2621.0,271.9851,271.9851,271.469,271.708,2621.0
2023-08-22 13:10:00,284.24,284.47,283.94,284.47,4700.0,271.6506,271.8704,271.3639,271.8704,4700.0
2023-08-22 13:20:00,284.55,284.72,284.48,284.72,1198.0,271.9469,272.1093,271.88,272.1093,1198.0
2023-08-22 13:30:00,284.53,284.88,284.42,284.88,4593.0,271.9278,272.2623,271.8226,272.2623,4593.0
2023-08-22 13:40:00,284.78,284.89,284.66,284.74,795.0,272.1667,272.2718,272.052,272.1285,795.0
2023-08-22 13:50:00,284.86,284.89,284.84,284.87,402.0,272.2431,272.2718,272.224,272.2527,402.0
2023-08-22 14:00:00,284.88,285.07,284.75,285.0,2100.0,272.2623,272.4438,272.138,272.3769,2100.0
2023-08-22 14:10:00,285.14,285.16,284.9,285.04,4484.0,272.5107,272.5299,272.2814,272.4152,4484.0
2023-08-22 14:20:00,285.31,285.35,285.12,285.23,2009.0,272.6732,272.7114,272.4916,272.5968,2009.0
2023-08-22 14:30:00,285.33,285.54,285.25,285.4,1840.0,272.6923,272.893,272.6159,272.7592,1840.0
2023-08-22 14:40:00,285.4,285.49,285.01,285.18,1907.0,272.7592,272.8452,272.3865,272.549,1907.0
2023-08-22 14:50:00,285.2,285.34,285.12,285.34,1421.0,272.5681,272.7019,272.4916,272.7019,1421.0
2023-08-22 15:00:00,285.2,285.61,285.19,285.51,3989.0,272.5681,272.9599,272.5585,272.8644,3989.0
2023-08-22 15:10:00,285.6,286.0,285.6,285.95,1993.0,272.9504,273.3327,272.9504,273.2849,1993.0
2023-08-22 15:20:00,285.85,285.91,285.51,285.51,2157.0,273.1893,273.2466,272.8644,272.8644,2157.0
2023-08-22 15:30:00,285.51,285.56,285.21,285.23,3438.0,272.8644,272.9121,272.5776,272.5968,3438.0
2023-08-22 15:40:00,285.07,285.28,284.95,284.96,6420.0,272.4438,272.6445,272.3292,272.3387,6420.0
2023-08-22 15:50:00,285.14,285.53,284.9,285.07,15871.0,272.5107,272.8835,272.2814,272.4438,15871.0
2023-08-23 09:30:00,284.35,284.97,283.56,284.37,12142.0,271.7557,272.3483,271.0007,271.7749,12142.0
2023-08-23 09:40:00,283.65,284.58,283.65,284.44,1725.0,271.0867,271.9755,271.0867,271.8417,1725.0
2023-08-23 09:50:00,284.42,284.49,283.96,284.05,2799.0,271.8226,271.8895,271.383,271.469,2799.0
2023-08-23 10:00:00,284.0,284.25,283.9,284.1,2375.0,271.4212,271.6602,271.3257,271.5168,2375.0
2023-08-23 10:10:00,284.2,284.21,283.08,283.1,1819.0,271.6124,271.6219,270.542,270.5611,1819.0
2023-08-23 10:20:00,283.04,283.45,282.83,283.45,2988.0,270.5038,270.8956,270.3031,270.8956,2988.0
2023-08-23 10:30:00,283.14,283.2,282.79,283.0,3384.0,270.5993,270.6567,270.2648,270.4655,3384.0
2023-08-23 10:40:00,282.92,283.85,282.92,283.8,4362.0,270.3891,271.2779,270.3891,271.2301,4362.0
2023-08-23 10:50:00,283.58,283.7,283.34,283.44,1566.0,271.0198,271.1345,270.7905,270.886,1566.0
2023-08-23 11:00:00,283.57,284.01,283.42,284.01,8173.0,271.0103,271.4308,270.8669,271.4308,8173.0
2023-08-23 11:10:00,284.11,284.25,283.79,283.86,3900.0,271.5264,271.6602,271.2205,271.2874,3900.0
2023-08-23 11:20:00,284.06,284.57,283.9,284.56,2840.0,271.4786,271.966,271.3257,271.9564,2840.0
2023-08-23 11:30:00,284.55,284.68,283.65,283.65,3070.0,271.9469,272.0711,271.0867,271.0867,3070.0
2023-08-23 11:40:00,283.86,284.51,283.86,284.5,1345.0,271.2874,271.9086,271.2874,271.8991,1345.0
2023-08-23 11:50:00,284.42,284.75,284.41,284.5,1277.0,271.8226,272.138,271.8131,271.8991,1277.0
2023-08-23 12:00:00,284.56,284.6,284.42,284.54,3464.0,271.9564,271.9947,271.8226,271.9373,3464.0
2023-08-23 12:10:00,284.56,284.91,284.56,284.86,1300.0,271.9564,272.2909,271.9564,272.2431,1300.0
2023-08-23 12:20:00,284.75,285.1,284.73,285.0,2404.0,272.138,272.4725,272.1189,272.3769,2404.0
2023-08-23 12:30:00,284.97,285.22,284.92,285.22,962.0,272.3483,272.5872,272.3005,272.5872,962.0
2023-08-23 12:40:00,285.27,285.5,285.13,285.47,2407.0,272.635,272.8548,272.5012,272.8261,2407.0
2023-08-23 12:50:00,285.43,285.43,285.23,285.32,2141.0,272.7879,272.7879,272.5968,272.6828,2141.0
2023-08-23 13:00:00,285.42,285.77,285.42,285.77,1400.0,272.7783,273.1128,272.7783,273.1128,1400.0
2023-08-23 13:10:00,285.52,285.96,285.52,285.64,2521.0,272.8739,273.2944,272.8739,272.9886,2521.0
2023-08-23 13:20:00,285.71,285.78,285.53,285.53,853.0,273.0555,273.1224,272.8835,272.8835,853.0
2023-08-23 13:30:00,285.9,286.02,285.89,285.91,1230.0,273.2371,273.3518,273.2275,273.2466,1230.0
2023-08-23 13:40:00,285.87,286.06,285.82,285.91,1762.0,273.2084,273.39,273.1606,273.2466,1762.0
2023-08-23 13:50:00,286.12,286.18,285.99,285.99,958.0,273.4473,273.5047,273.3231,273.3231,958.0
2023-08-23 14:00:00,286.01,286.29,285.87,286.26,3023.0,273.3422,273.6098,273.2084,273.5811,3023.0
2023-08-23 14:10:00,286.47,286.47,286.17,286.23,1535.0,273.7818,273.7818,273.4951,273.5525,1535.0
2023-08-23 14:20:00,286.15,286.15,286.0,286.12,630.0,273.476,273.476,273.3327,273.4473,630.0
2023-08-23 14:30:00,286.19,286.2,285.78,285.8,2847.0,273.5142,273.5238,273.1224,273.1415,2847.0
2023-08-23 14:40:00,285.69,285.92,285.55,285.66,4746.0,273.0364,273.2562,272.9026,273.0077,4746.0
2023-08-23 14:50:00,285.76,285.96,285.7,285.92,2456.0,273.1033,273.2944,273.0459,273.2562,2456.0
2023-08-23 15:00:00,285.91,286.16,285.8,286.16,2809.0,273.2466,273.4856,273.1415,273.4856,2809.0
2023-08-23 15:10:00,286.15,286.25,285.89,285.89,2226.0,273.476,273.5716,273.2275,273.2275,2226.0
2023-08-23 15:20:00,285.96,286.31,285.88,286.3,5406.0,273.2944,273.6289,273.218,273.6194,5406.0
2023-08-23 15:30:00,286.2,286.22,285.82,286.05,4970.0,273.5238,273.5429,273.1606,273.3804,4970.0
2023-08-23 15:40:00,286.03,286.03,285.56,285.63,12760.0,273.3613,273.3613,272.9121,272.979,12760.0
2023-08-23 15:50:00,285.68,285.8,284.78,285.79,35028.0,273.0268,273.1415,272.1667,273.132,35028.0
2023-08-24 09:30:00,284.43,285.47,283.71,285.19,9773.0,271.8322,272.8261,271.1441,272.5585,9773.0
2023-08-24 09:40:00,285.16,286.19,285.16,286.13,1868.0,272.5299,273.5142,272.5299,273.4569,1868.0
2023-08-24 09:50:00,286.0,287.92,285.96,287.51,4599.0,273.3327,275.1676,273.2944,274.7758,4599.0
2023-08-24 10:00:00,287.59,287.59,287.07,287.2,1808.0,274.8522,274.8522,274.3553,274.4795,1808.0
2023-08-24 10:10:00,287.16,287.38,286.75,287.31,3103.0,274.4413,274.6515,274.0494,274.5846,3103.0
2023-08-24 10:20:00,287.31,287.49,286.75,287.08,2593.0,274.5846,274.7567,274.0494,274.3648,2593.0
2023-08-24 10:30:00,286.94,287.11,286.71,286.89,2746.0,274.231,274.3935,274.0112,274.1832,2746.0
2023-08-24 10:40:00,287.06,287.37,286.75,286.91,11494.0,274.3457,274.642,274.0494,274.2024,11494.0
2023-08-24 10:50:00,287.01,287.52,286.88,286.88,3967.0,274.2979,274.7853,274.1737,274.1737,3967.0
2023-08-24 11:00:00,286.88,287.19,286.51,287.0,5246.0,274.1737,274.4699,273.8201,274.2884,5246.0
2023-08-24 11:10:00,287.01,287.22,286.76,286.87,2991.0,274.2979,274.4986,274.059,274.1641,2991.0
2023-08-24 11:20:00,286.97,287.31,286.93,287.31,3563.0,274.2597,274.5846,274.2215,274.5846,3563.0
2023-08-24 11:30:00,287.26,287.29,286.99,287.14,2931.0,274.5368,274.5655,274.2788,274.4222,2931.0
2023-08-24 11:40:00,287.22,287.42,286.95,286.99,2503.0,274.4986,274.6898,274.2406,274.2788,2503.0
2023-08-24 11:50:00,287.21,287.41,286.98,287.27,2595.0,274.4891,274.6802,274.2692,274.5464,2595.0
2023-08-24 12:00:00,286.98,287.43,286.97,287.43,3392.0,274.2692,274.6993,274.2597,274.6993,3392.0
2023-08-24 12:10:00,287.25,287.35,287.12,287.35,565.0,274.5273,274.6229,274.403,274.6229,565.0
2023-08-24 12:20:00,287.44,288.08,287.44,287.85,2318.0,274.7089,275.3205,274.7089,275.1007,2318.0
2023-08-24 12:30:00,287.86,287.93,287.62,287.74,2337.0,275.1103,275.1772,274.8809,274.9956,2337.0
2023-08-24 12:40:00,287.74,288.13,287.63,287.99,2523.0,274.9956,275.3683,274.8905,275.2345,2523.0
2023-08-24 12:50:00,288.0,288.0,287.71,287.8,1902.0,275.2441,275.2441,274.9669,275.0529,1902.0
2023-08-24 13:00:00,287.75,287.75,287.16,287.17,800.0,275.0051,275.0051,274.4413,274.4508,800.0
2023-08-24 13:10:00,287.2,287.28,286.98,287.22,1701.0,274.4795,274.556,274.2692,274.4986,1701.0
2023-08-24 13:20:00,287.07,287.19,287.0,287.19,1257.0,274.3553,274.4699,274.2884,274.4699,1257.0
2023-08-24 13:30:00,287.21,287.64,287.21,287.52,2452.0,274.4891,274.9,274.4891,274.7853,2452.0
2023-08-24 13:40:00,287.5,287.5,287.26,287.41,1482.0,274.7662,274.7662,274.5368,274.6802,1482.0
2023-08-24 13:50:00,287.23,287.29,287.09,287.29,1290.0,274.5082,274.5655,274.3744,274.5655,1290.0
2023-08-24 14:00:00,287.28,287.62,287.25,287.49,2551.0,274.556,274.8809,274.5273,274.7567,2551.0
2023-08-24 14:10:00,287.43,287.61,287.27,287.28,2208.0,274.6993,274.8713,274.5464,274.556,2208.0
2023-08-24 14:20:00,287.25,287.55,287.25,287.47,2313.0,274.5273,274.814,274.5273,274.7375,2313.0
2023-08-24 14:30:00,287.37,287.47,286.97,286.97,2121.0,274.642,274.7375,274.2597,274.2597,2121.0
2023-08-24 14:40:00,287.0,287.38,286.95,287.18,3565.0,274.2884,274.6515,274.2406,274.4604,3565.0
2023-08-24 14:50:00,287.23,287.49,286.97,287.23,3679.0,274.5082,274.7567,274.2597,274.5082,3679.0
2023-08-24 15:00:00,287.21,287.21,287.04,287.2,1238.0,274.4891,274.4891,274.3266,274.4795,1238.0
2023-08-24 15:10:00,287.14,287.31,287.07,287.14,3744.0,274.4222,274.5846,274.3553,274.4222,3744.0
2023-08-24 15:20:00,287.15,287.44,287.14,287.42,4326.0,274.4317,274.7089,274.4222,274.6898,4326.0
2023-08-24 15:30:00,287.36,287.5,286.92,286.98,9677.0,274.6324,274.7662,274.2119,274.2692,9677.0
2023-08-24 15:40:00,286.98,287.28,286.64,286.98,10658.0,274.2692,274.556,273.9443,274.2692,10658.0
2023-08-24 15:50:00,286.92,287.28,286.58,286.67,36484.0,274.2119,274.556,273.887,273.973,36484.0
2023-08-25 09:30:00,288.48,288.55,287.3,287.72,7696.0,275.7028,275.7697,274.5751,274.9765,7696.0
2023-08-25 09:40:00,287.81,288.12,287.72,287.72,1075.0,275.0625,275.3588,274.9765,274.9765,1075.0
2023-08-25 09:50:00,287.44,287.51,287.1,287.36,1020.0,274.7089,274.7758,274.3839,274.6324,1020.0
2023-08-25 10:00:00,287.47,287.66,287.1,287.24,5068.0,274.7375,274.9191,274.3839,274.5177,5068.0
2023-08-25 10:10:00,287.26,287.79,286.47,286.48,3266.0,274.5368,275.0434,273.7818,273.7914,3266.0
2023-08-25 10:20:00,286.59,287.07,286.3,286.93,3328.0,273.8965,274.3553,273.6194,274.2215,3328.0
2023-08-25 10:30:00,286.94,287.01,286.41,286.98,5473.0,274.231,274.2979,273.7245,274.2692,5473.0
2023-08-25 10:40:00,286.73,286.84,286.19,286.33,1859.0,274.0303,274.1355,273.5142,273.648,1859.0
2023-08-25 10:50:00,286.45,286.45,286.04,286.07,2121.0,273.7627,273.7627,273.3709,273.3996,2121.0
2023-08-25 11:00:00,286.16,287.45,286.13,287.45,5871.0,273.4856,274.7184,273.4569,274.7184,5871.0
2023-08-25 11:10:00,287.64,287.84,287.21,287.32,4906.0,274.9,275.0912,274.4891,274.5942,4906.0
2023-08-25 11:20:00,287.34,288.31,287.27,288.31,3349.0,274.6133,275.5403,274.5464,275.5403,3349.0
2023-08-25 11:30:00,288.21,288.77,287.92,288.45,5646.0,275.4448,275.98,275.1676,275.6741,5646.0
2023-08-25 11:40:00,288.55,288.55,288.16,288.16,898.0,275.7697,275.7697,275.397,275.397,898.0
2023-08-25 11:50:00,288.02,288.26,287.63,287.74,2679.0,275.2632,275.4926,274.8905,274.9956,2679.0
2023-08-25 12:00:00,287.78,288.23,287.78,287.99,1218.0,275.0338,275.4639,275.0338,275.2345,1218.0
2023-08-25 12:10:00,288.18,288.3,288.01,288.16,1100.0,275.4161,275.5308,275.2536,275.397,1100.0
2023-08-25 12:20:00,288.28,288.9,288.28,288.9,3110.0,275.5117,276.1042,275.5117,276.1042,3110.0
2023-08-25 12:30:00,288.86,288.97,288.76,288.8,1849.0,276.066,276.1711,275.9704,276.0086,1849.0
2023-08-25 12:40:00,288.73,288.81,288.47,288.47,962.0,275.9417,276.0182,275.6933,275.6933,962.0
2023-08-25 12:50:00,288.46,288.59,288.4,288.46,1105.0,275.6837,275.8079,275.6264,275.6837,1105.0
2023-08-25 13:00:00,288.4,288.44,288.23,288.28,1711.0,275.6264,275.6646,275.4639,275.5117,1711.0
2023-08-25 13:10:00,288.28,288.43,288.04,288.07,1116.0,275.5117,275.655,275.2823,275.311,1116.0
2023-08-25 13:20:00,288.03,288.24,288.03,288.11,1414.0,275.2727,275.4734,275.2727,275.3492,1414.0
2023-08-25 13:30:00,287.99,288.12,287.89,287.9,1072.0,275.2345,275.3588,275.1389,275.1485,1072.0
2023-08-25 13:40:00,287.76,288.13,287.76,288.13,1100.0,275.0147,275.3683,275.0147,275.3683,1100.0
2023-08-25 13:50:00,288.13,288.68,288.1,288.68,4208.0,275.3683,275.894,275.3396,275.894,4208.0
2023-08-25 14:00:00,288.74,288.8,288.15,288.15,2949.0,275.9513,276.0086,275.3874,275.3874,2949.0
2023-08-25 14:10:00,288.28,288.58,288.1,288.54,4040.0,275.5117,275.7984,275.3396,275.7602,4040.0
2023-08-25 14:20:00,288.6,288.65,288.45,288.59,1817.0,275.8175,275.8653,275.6741,275.8079,1817.0
2023-08-25 14:30:00,288.59,288.87,288.57,288.61,2725.0,275.8079,276.0755,275.7888,275.8271,2725.0
2023-08-25 14:40:00,288.55,288.76,288.44,288.73,3937.0,275.7697,275.9704,275.6646,275.9417,3937.0
2023-08-25 14:50:00,288.78,289.0,288.72,288.98,1228.0,275.9895,276.1998,275.9322,276.1807,1228.0
2023-08-25 15:00:00,289.01,289.15,288.82,288.99,3807.0,276.2093,276.3431,276.0278,276.1902,3807.0
2023-08-25 15:10:00,288.93,289.31,288.93,289.11,3320.0,276.1329,276.4961,276.1329,276.3049,3320.0
2023-08-25 15:20:00,289.18,289.38,289.12,289.2,3993.0,276.3718,276.563,276.3145,276.3909,3993.0
2023-08-25 15:30:00,289.23,289.37,288.59,288.59,10793.0,276.4196,276.5534,275.8079,275.8079,10793.0
2023-08-25 15:40:00,288.69,288.73,288.18,288.31,13276.0,275.9035,275.9417,275.4161,275.5403,13276.0
2023-08-25 15:50:00,288.15,288.48,287.85,288.29,23847.0,275.3874,275.7028,275.1007,275.5212,23847.0
2023-08-28 09:30:00,288.97,290.38,288.97,290.38,10378.0,276.1711,277.5187,276.1711,277.5187,10378.0
2023-08-28 09:40:00,290.49,290.75,290.34,290.71,2378.0,277.6238,277.8723,277.4804,277.834,2378.0
2023-08-28 09:50:00,290.63,291.0,290.62,290.99,2214.0,277.7576,278.1112,277.748,278.1016,2214.0
2023-08-28 10:00:00,291.27,291.28,290.5,290.69,2241.0,278.3692,278.3788,277.6333,277.8149,2241.0
2023-08-28 10:10:00,290.55,290.75,290.4,290.65,2983.0,277.6811,277.8723,277.5378,277.7767,2983.0
2023-08-28 10:20:00,290.63,290.77,290.55,290.76,2781.0,277.7576,277.8914,277.6811,277.8818,2781.0
2023-08-28 10:30:00,290.79,290.82,290.52,290.52,1982.0,277.9105,277.9392,277.6525,277.6525,1982.0
2023-08-28 10:40:00,290.56,290.78,290.13,290.26,4579.0,277.6907,277.9009,277.2797,277.404,4579.0
2023-08-28 10:50:00,290.21,291.14,290.21,291.0,5711.0,277.3562,278.245,277.3562,278.1112,5711.0
2023-08-28 11:00:00,291.0,291.0,290.36,290.66,12301.0,278.1112,278.1112,277.4995,277.7863,12301.0
2023-08-28 11:10:00,290.7,290.89,290.44,290.67,4739.0,277.8245,278.0061,277.576,277.7958,4739.0
2023-08-28 11:20:00,290.76,290.97,290.63,290.89,2484.0,277.8818,278.0825,277.7576,278.0061,2484.0
2023-08-28 11:30:00,290.96,291.18,290.67,291.18,3033.0,278.073,278.2832,277.7958,278.2832,3033.0
2023-08-28 11:40:00,291.32,291.36,290.32,290.44,4888.0,278.417,278.4553,277.4613,277.576,4888.0
2023-08-28 11:50:00,290.47,290.73,290.19,290.63,2727.0,277.6047,277.8532,277.3371,277.7576,2727.0
2023-08-28 12:00:00,290.71,290.72,290.52,290.52,800.0,277.834,277.8436,277.6525,277.6525,800.0
2023-08-28 12:10:00,290.42,290.55,290.01,290.01,2558.0,277.5569,277.6811,277.165,277.165,2558.0
2023-08-28 12:20:00,289.86,290.21,289.86,290.21,944.0,277.0217,277.3562,277.0217,277.3562,944.0
2023-08-28 12:30:00,290.21,290.32,290.0,290.13,1800.0,277.3562,277.4613,277.1555,277.2797,1800.0
2023-08-28 12:40:00,290.1,290.1,289.67,289.75,2653.0,277.2511,277.2511,276.8401,276.9166,2653.0
2023-08-28 12:50:00,289.76,290.19,289.76,290.17,2935.0,276.9261,277.3371,276.9261,277.318,2935.0
2023-08-28 13:00:00,290.19,290.27,289.79,289.79,4205.0,277.3371,277.4135,276.9548,276.9548,4205.0
2023-08-28 13:10:00,289.86,289.87,289.31,289.59,4967.0,277.0217,277.0312,276.4961,276.7636,4967.0
2023-08-28 13:20:00,289.66,289.95,289.49,289.84,3540.0,276.8305,277.1077,276.6681,277.0026,3540.0
2023-08-28 13:30:00,289.91,290.32,289.69,289.69,6730.0,277.0695,277.4613,276.8592,276.8592,6730.0
2023-08-28 13:40:00,289.81,289.89,289.58,289.69,2082.0,276.9739,277.0504,276.7541,276.8592,2082.0
2023-08-28 13:50:00,289.59,289.66,288.81,288.89,2900.0,276.7636,276.8305,276.0182,276.0947,2900.0
2023-08-28 14:00:00,288.93,289.0,288.66,288.81,2410.0,276.1329,276.1998,275.8748,276.0182,2410.0
2023-08-28 14:10:00,288.88,288.99,288.75,288.94,1234.0,276.0851,276.1902,275.9609,276.1424,1234.0
2023-08-28 14:20:00,289.1,289.16,288.96,288.98,2316.0,276.2954,276.3527,276.1616,276.1807,2316.0
2023-08-28 14:30:00,289.06,289.36,288.92,289.03,2565.0,276.2571,276.5438,276.1233,276.2285,2565.0
2023-08-28 14:40:00,289.0,289.08,288.75,288.98,3676.0,276.1998,276.2762,275.9609,276.1807,3676.0
2023-08-28 14:50:00,289.0,289.36,289.0,289.1,3385.0,276.1998,276.5438,276.1998,276.2954,3385.0
2023-08-28 15:00:00,289.26,289.4,289.19,289.4,1842.0,276.4483,276.5821,276.3814,276.5821,1842.0
2023-08-28 15:10:00,289.36,289.4,289.1,289.1,3781.0,276.5438,276.5821,276.2954,276.2954,3781.0
2023-08-28 15:20:00,289.14,289.24,288.7,289.21,10047.0,276.3336,276.4292,275.9131,276.4005,10047.0
2023-08-28 15:30:00,289.14,289.36,289.07,289.14,3105.0,276.3336,276.5438,276.2667,276.3336,3105.0
2023-08-28 15:40:00,289.17,290.01,289.15,289.58,7501.0,276.3623,277.165,276.3431,276.7541,7501.0
2023-08-28 15:50:00,289.59,290.18,289.5,289.85,39550.0,276.7636,277.3275,276.6776,277.0121,39550.0
2023-08-29 09:30:00,289.93,290.9,289.9,290.85,8266.0,277.0886,278.0156,277.0599,277.9678,8266.0
2023-08-29 09:40:00,290.96,291.37,290.17,290.17,1588.0,278.073,278.4648,277.318,277.318,1588.0
2023-08-29 09:50:00,290.07,290.28,289.36,289.5,2165.0,277.2224,277.4231,276.5438,276.6776,2165.0
2023-08-29 10:00:00,289.63,290.43,289.44,290.29,7393.0,276.8019,277.5664,276.6203,277.4326,7393.0
2023-08-29 10:10:00,290.44,290.65,289.78,290.65,7188.0,277.576,277.7767,276.9452,277.7767,7188.0
2023-08-29 10:20:00,290.4,290.62,290.13,290.62,2108.0,277.5378,277.748,277.2797,277.748,2108.0
2023-08-29 10:30:00,290.64,290.87,290.05,290.05,2514.0,277.7671,277.987,277.2033,277.2033,2514.0
2023-08-29 10:40:00,289.65,289.89,289.5,289.71,1621.0,276.821,277.0504,276.6776,276.8783,1621.0
2023-08-29 10:50:00,290.08,290.26,289.55,289.68,3473.0,277.2319,277.404,276.7254,276.8497,3473.0
2023-08-29 11:00:00,289.7,290.36,289.59,290.36,3313.0,276.8688,277.4995,276.7636,277.4995,3313.0
2023-08-29 11:10:00,290.3,291.0,290.17,290.88,3507.0,277.4422,278.1112,277.318,277.9965,3507.0
2023-08-29 11:20:00,290.81,290.96,290.68,290.75,1655.0,277.9296,278.073,277.8054,277.8723,1655.0
2023-08-29 11:30:00,290.77,291.25,290.71,291.25,4368.0,277.8914,278.3501,277.834,278.3501,4368.0
2023-08-29 11:40:00,291.5,291.67,291.06,291.06,2360.0,278.5891,278.7515,278.1685,278.1685,2360.0
2023-08-29 11:50:00,291.19,291.44,291.19,291.25,560.0,278.2928,278.5317,278.2928,278.3501,560.0
2023-08-29 12:00:00,291.28,291.82,291.28,291.48,1042.0,278.3788,278.8949,278.3788,278.5699,1042.0
2023-08-29 12:10:00,291.81,292.04,291.7,292.04,4191.0,278.8853,279.1051,278.7802,279.1051,4191.0
2023-08-29 12:20:00,292.13,292.55,291.92,292.55,5115.0,279.1911,279.5925,278.9905,279.5925,5115.0
2023-08-29 12:30:00,292.5,292.5,292.13,292.19,3018.0,279.5448,279.5448,279.1911,279.2485,3018.0
2023-08-29 12:40:00,292.17,292.26,292.01,292.11,2016.0,279.2294,279.3154,279.0765,279.172,2016.0
2023-08-29 12:50:00,292.3,292.46,292.28,292.32,795.0,279.3536,279.5065,279.3345,279.3727,795.0
2023-08-29 13:00:00,292.41,292.65,292.41,292.65,1587.0,279.4587,279.6881,279.4587,279.6881,1587.0
2023-08-29 13:10:00,292.59,292.81,292.42,292.68,7027.0,279.6308,279.841,279.4683,279.7168,7027.0
2023-08-29 13:20:00,292.64,292.97,292.64,292.9,3816.0,279.6786,279.9939,279.6786,279.927,3816.0
2023-08-29 13:30:00,292.88,293.38,292.79,293.31,4461.0,279.9079,280.3858,279.8219,280.3189,4461.0
2023-08-29 13:40:00,293.38,293.57,293.26,293.26,1900.0,280.3858,280.5674,280.2711,280.2711,1900.0
2023-08-29 13:50:00,293.15,293.16,292.47,292.7,3500.0,280.166,280.1755,279.5161,279.7359,3500.0
2023-08-29 14:00:00,292.81,292.87,292.54,292.81,1829.0,279.841,279.8984,279.583,279.841,1829.0
2023-08-29 14:10:00,292.85,292.98,292.51,292.96,4126.0,279.8793,280.0035,279.5543,279.9844,4126.0
2023-08-29 14:20:00,293.12,293.42,292.99,293.0,3618.0,280.1373,280.424,280.0131,280.0226,3618.0
2023-08-29 14:30:00,293.04,293.39,293.04,293.25,929.0,280.0608,280.3953,280.0608,280.2615,929.0
2023-08-29 14:40:00,293.0,293.02,292.91,292.91,697.0,280.0226,280.0417,279.9366,279.9366,697.0
2023-08-29 14:50:00,292.97,293.25,292.88,293.06,3949.0,279.9939,280.2615,279.9079,280.08,3949.0
2023-08-29 15:00:00,293.03,293.22,292.83,293.08,1608.0,280.0513,280.2329,279.8601,280.0991,1608.0
2023-08-29 15:10:00,292.9,293.22,292.9,293.04,3816.0,279.927,280.2329,279.927,280.0608,3816.0
2023-08-29 15:20:00,293.06,293.47,292.96,293.37,3541.0,280.08,280.4718,279.9844,280.3762,3541.0
2023-08-29 15:30:00,293.29,293.35,293.12,293.16,3079.0,280.2998,280.3571,280.1373,280.1755,3079.0
2023-08-29 15:40:00,293.09,293.58,293.09,293.37,3540.0,280.1086,280.5769,280.1086,280.3762,3540.0
2023-08-29 15:50:00,293.43,293.76,293.32,293.66,20337.0,280.4336,280.749,280.3284,280.6534,20337.0
2023-08-30 09:30:00,294.03,295.0,293.49,295.0,9634.0,281.007,281.934,280.4909,281.934,9634.0
2023-08-30 09:40:00,294.75,295.77,294.41,295.77,2854.0,281.6951,282.6699,281.3702,282.6699,2854.0
2023-08-30 09:50:00,295.76,296.04,295.29,295.72,3786.0,282.6604,282.928,282.2112,282.6221,3786.0
2023-08-30 10:00:00,295.76,296.44,295.76,296.44,1871.0,282.6604,283.3103,282.6604,283.3103,1871.0
2023-08-30 10:10:00,296.42,296.42,295.77,295.86,3386.0,283.2911,283.2911,282.6699,282.7559,3386.0
2023-08-30 10:20:00,295.88,296.02,294.83,294.83,3510.0,282.7751,282.9089,281.7716,281.7716,3510.0
2023-08-30 10:30:00,295.09,295.74,295.01,295.11,2601.0,282.02,282.6413,281.9436,282.0392,2601.0
2023-08-30 10:40:00,295.18,295.55,294.99,295.25,4234.0,282.1061,282.4597,281.9245,282.173,4234.0
2023-08-30 10:50:00,295.36,295.36,295.01,295.32,4052.0,282.2781,282.2781,281.9436,282.2399,4052.0
2023-08-30 11:00:00,295.11,295.55,294.89,295.36,3905.0,282.0392,282.4597,281.8289,282.2781,3905.0
2023-08-30 11:10:00,295.63,295.64,295.22,295.22,1392.0,282.5361,282.5457,282.1443,282.1443,1392.0
2023-08-30 11:20:00,295.25,295.52,295.14,295.52,5159.0,282.173,282.431,282.0678,282.431,5159.0
2023-08-30 11:30:00,295.62,296.16,295.61,295.84,3203.0,282.5266,283.0427,282.517,282.7368,3203.0
2023-08-30 11:40:00,296.0,296.18,295.9,296.16,3589.0,282.8897,283.0618,282.7942,283.0427,3589.0
2023-08-30 11:50:00,296.29,296.45,295.91,295.97,3270.0,283.1669,283.3198,282.8037,282.8611,3270.0
2023-08-30 12:00:00,296.09,296.14,295.77,295.77,3667.0,282.9758,283.0235,282.6699,282.6699,3667.0
2023-08-30 12:10:00,295.77,296.04,295.55,295.55,2738.0,282.6699,282.928,282.4597,282.4597,2738.0
2023-08-30 12:20:00,295.55,295.67,295.0,295.5,5059.0,282.4597,282.5744,281.934,282.4119,5059.0
2023-08-30 12:30:00,295.63,295.73,295.15,295.38,2206.0,282.5361,282.6317,282.0774,282.2972,2206.0
2023-08-30 12:40:00,295.51,295.65,295.24,295.53,2346.0,282.4214,282.5552,282.1634,282.4406,2346.0
2023-08-30 12:50:00,295.66,295.69,295.49,295.69,800.0,282.5648,282.5935,282.4023,282.5935,800.0
2023-08-30 13:00:00,295.56,295.76,295.47,295.75,1784.0,282.4692,282.6604,282.3832,282.6508,1784.0
2023-08-30 13:10:00,295.75,295.82,295.53,295.82,1016.0,282.6508,282.7177,282.4406,282.7177,1016.0
2023-08-30 13:20:00,295.82,295.97,295.69,295.69,2242.0,282.7177,282.8611,282.5935,282.5935,2242.0
2023-08-30 13:30:00,295.83,295.91,295.6,295.75,1864.0,282.7273,282.8037,282.5075,282.6508,1864.0
2023-08-30 13:40:00,295.59,295.59,295.49,295.56,845.0,282.4979,282.4979,282.4023,282.4692,845.0
2023-08-30 13:50:00,295.56,295.58,295.29,295.56,1700.0,282.4692,282.4883,282.2112,282.4692,1700.0
2023-08-30 14:00:00,295.68,295.68,295.32,295.4,1770.0,282.5839,282.5839,282.2399,282.3163,1770.0
2023-08-30 14:10:00,295.32,295.8,295.32,295.67,4846.0,282.2399,282.6986,282.2399,282.5744,4846.0
2023-08-30 14:20:00,295.5,295.62,295.32,295.55,3836.0,282.4119,282.5266,282.2399,282.4597,3836.0
2023-08-30 14:30:00,295.46,295.53,295.35,295.36,4613.0,282.3737,282.4406,282.2685,282.2781,4613.0
2023-08-30 14:40:00,295.51,295.87,295.51,295.87,2099.0,282.4214,282.7655,282.4214,282.7655,2099.0
2023-08-30 14:50:00,295.84,296.21,295.82,295.94,5356.0,282.7368,283.0904,282.7177,282.8324,5356.0
2023-08-30 15:00:00,295.88,296.13,295.88,296.13,5829.0,282.7751,283.014,282.7751,283.014,5829.0
2023-08-30 15:10:00,296.11,296.22,295.83,295.89,5208.0,282.9949,283.1,282.7273,282.7846,5208.0
2023-08-30 15:20:00,295.83,295.85,295.61,295.68,5356.0,282.7273,282.7464,282.517,282.5839,5356.0
2023-08-30 15:30:00,295.71,295.75,295.37,295.37,4184.0,282.6126,282.6508,282.2876,282.2876,4184.0
2023-08-30 15:40:00,295.4,295.61,295.2,295.21,5191.0,282.3163,282.517,282.1252,282.1347,5191.0
2023-08-30 15:50:00,295.09,295.83,295.08,295.63,23469.0,282.02,282.7273,282.0105,282.5361,23469.0
2023-08-31 09:30:00,296.48,296.48,295.14,295.14,11639.0,283.3485,283.3485,282.0678,282.0678,11639.0
2023-08-31 09:40:00,295.36,295.57,294.67,295.5,10916.0,282.2781,282.4788,281.6186,282.4119,10916.0
2023-08-31 09:50:00,295.71,295.83,295.4,295.75,10023.0,282.6126,282.7273,282.3163,282.6508,10023.0
2023-08-31 10:00:00,295.79,295.92,295.63,295.79,5567.0,282.689,282.8133,282.5361,282.689,5567.0
2023-08-31 10:10:00,295.78,295.87,295.59,295.83,2254.0,282.6795,282.7655,282.4979,282.7273,2254.0
2023-08-31 10:20:00,295.8,295.85,295.64,295.69,5148.0,282.6986,282.7464,282.5457,282.5935,5148.0
2023-08-31 10:30:00,295.73,296.02,295.72,295.89,6979.0,282.6317,282.9089,282.6221,282.7846,6979.0
2023-08-31 10:40:00,296.02,296.21,295.65,295.88,3375.0,282.9089,283.0904,282.5552,282.7751,3375.0
2023-08-31 10:50:00,295.89,296.15,295.83,296.15,3791.0,282.7846,283.0331,282.7273,283.0331,3791.0
2023-08-31 11:00:00,296.13,296.44,296.07,296.31,1950.0,283.014,283.3103,282.9566,283.186,1950.0
2023-08-31 11:10:00,296.46,296.64,296.22,296.55,3032.0,283.3294,283.5014,283.1,283.4154,3032.0
2023-08-31 11:20:00,296.45,296.87,296.36,296.73,6119.0,283.3198,283.7212,283.2338,283.5874,6119.0
2023-08-31 11:30:00,296.81,296.82,296.33,296.53,4649.0,283.6639,283.6734,283.2051,283.3963,4649.0
2023-08-31 11:40:00,296.54,296.73,296.1,296.45,6647.0,283.4058,283.5874,282.9853,283.3198,6647.0
2023-08-31 11:50:00,296.32,296.57,296.21,296.51,1523.0,283.1956,283.4345,283.0904,283.3772,1523.0
2023-08-31 12:00:00,296.38,296.48,296.23,296.48,2332.0,283.2529,283.3485,283.1096,283.3485,2332.0
2023-08-31 12:10:00,296.38,296.5,296.27,296.38,2300.0,283.2529,283.3676,283.1478,283.2529,2300.0
2023-08-31 12:20:00,296.45,296.51,296.31,296.41,1709.0,283.3198,283.3772,283.186,283.2816,1709.0
2023-08-31 12:30:00,296.41,296.5,296.4,296.49,1008.0,283.2816,283.3676,283.272,283.358,1008.0
2023-08-31 12:40:00,296.38,296.4,296.17,296.18,1745.0,283.2529,283.272,283.0522,283.0618,1745.0
2023-08-31 12:50:00,295.89,296.34,295.89,296.22,2492.0,282.7846,283.2147,282.7846,283.1,2492.0
2023-08-31 13:00:00,296.3,296.33,295.91,296.16,2214.0,283.1765,283.2051,282.8037,283.0427,2214.0
2023-08-31 13:10:00,296.32,296.49,296.12,296.19,3384.0,283.1956,283.358,283.0044,283.0713,3384.0
2023-08-31 13:20:00,296.2,296.49,296.1,296.35,4806.0,283.0809,283.358,282.9853,283.2242,4806.0
2023-08-31 13:30:00,296.46,296.62,296.34,296.53,8420.0,283.3294,283.4823,283.2147,283.3963,8420.0
2023-08-31 13:40:00,296.53,296.55,296.25,296.29,3345.0,283.3963,283.4154,283.1287,283.1669,3345.0
2023-08-31 13:50:00,296.32,296.32,296.12,296.12,935.0,283.1956,283.1956,283.0044,283.0044,935.0
2023-08-31 14:00:00,296.19,296.53,296.08,296.4,6627.0,283.0713,283.3963,282.9662,283.272,6627.0
2023-08-31 14:10:00,296.56,297.0,296.53,296.76,2792.0,283.4249,283.8454,283.3963,283.6161,2792.0
2023-08-31 14:20:00,296.67,296.81,296.67,296.74,1389.0,283.5301,283.6639,283.5301,283.597,1389.0
2023-08-31 14:30:00,296.78,296.85,296.35,296.35,4346.0,283.6352,283.7021,283.2242,283.2242,4346.0
2023-08-31 14:40:00,296.43,296.43,295.84,295.85,4919.0,283.3007,283.3007,282.7368,282.7464,4919.0
2023-08-31 14:50:00,295.73,295.73,295.36,295.55,3454.0,282.6317,282.6317,282.2781,282.4597,3454.0
2023-08-31 15:00:00,295.57,295.64,295.41,295.64,2859.0,282.4788,282.5457,282.3259,282.5457,2859.0
2023-08-31 15:10:00,295.55,295.92,295.55,295.85,3233.0,282.4597,282.8133,282.4597,282.7464,3233.0
2023-08-31 15:20:00,295.84,296.08,295.72,295.99,5574.0,282.7368,282.9662,282.6221,282.8802,5574.0
2023-08-31 15:30:00,295.99,296.1,295.51,295.55,8326.0,282.8802,282.9853,282.4214,282.4597,8326.0
2023-08-31 15:40:00,295.62,295.83,295.54,295.69,16352.0,282.5266,282.7273,282.4501,282.5935,16352.0
2023-08-31 15:50:00,295.58,295.92,295.26,295.48,45979.0,282.4883,282.8133,282.1825,282.3928,45979.0
2023-09-01 09:30:00,298.56,300.0,298.56,299.99,17932.0,285.3364,286.7126,285.3364,286.703,17932.0
2023-09-01 09:40:00,299.92,300.6,298.9,299.06,8747.0,286.6361,287.286,285.6613,285.8142,8747.0
2023-09-01 09:50:00,298.99,299.22,298.27,298.41,8771.0,285.7473,285.9671,285.0592,285.193,8771.0
2023-09-01 10:00:00,298.41,298.68,297.97,298.35,6062.0,285.193,285.451,284.7725,285.1357,6062.0
2023-09-01 10:10:00,298.73,299.08,298.43,298.92,6644.0,285.4988,285.8333,285.2121,285.6804,6644.0
2023-09-01 10:20:00,299.11,299.34,298.83,299.16,3989.0,285.862,286.0818,285.5944,285.9098,3989.0
2023-09-01 10:30:00,299.02,299.27,298.85,298.97,1516.0,285.776,286.0149,285.6135,285.7282,1516.0
2023-09-01 10:40:00,299.03,299.6,298.89,299.33,5913.0,285.7855,286.3303,285.6517,286.0723,5913.0
2023-09-01 10:50:00,299.39,299.74,298.97,299.29,2297.0,286.1296,286.4641,285.7282,286.034,2297.0
2023-09-01 11:00:00,299.39,299.85,299.39,299.66,2848.0,286.1296,286.5692,286.1296,286.3876,2848.0
2023-09-01 11:10:00,299.57,300.22,299.57,299.78,4901.0,286.3016,286.9228,286.3016,286.5023,4901.0
2023-09-01 11:20:00,299.63,299.9,299.44,299.64,2243.0,286.359,286.617,286.1774,286.3685,2243.0
2023-09-01 11:30:00,299.51,299.56,299.08,299.08,3238.0,286.2443,286.2921,285.8333,285.8333,3238.0
2023-09-01 11:40:00,299.3,299.36,298.86,299.11,6494.0,286.0436,286.1009,285.6231,285.862,6494.0
2023-09-01 11:50:00,299.04,299.32,298.9,299.22,4765.0,285.7951,286.0627,285.6613,285.9671,4765.0
2023-09-01 12:00:00,299.11,299.11,298.38,298.54,7922.0,285.862,285.862,285.1643,285.3172,7922.0
2023-09-01 12:10:00,298.5,298.58,298.23,298.4,8934.0,285.279,285.3555,285.021,285.1834,8934.0
2023-09-01 12:20:00,298.29,298.57,298.28,298.46,3440.0,285.0783,285.3459,285.0688,285.2408,3440.0
2023-09-01 12:30:00,298.55,298.6,298.32,298.39,3684.0,285.3268,285.3746,285.107,285.1739,3684.0
2023-09-01 12:40:00,298.23,298.23,298.02,298.07,613.0,285.021,285.021,284.8203,284.8681,613.0
2023-09-01 12:50:00,298.33,298.41,298.13,298.14,1225.0,285.1165,285.193,284.9254,284.935,1225.0
2023-09-01 13:00:00,298.24,298.24,297.94,297.94,1350.0,285.0305,285.0305,284.7438,284.7438,1350.0
2023-09-01 13:10:00,297.96,298.46,297.96,298.46,2204.0,284.7629,285.2408,284.7629,285.2408,2204.0
2023-09-01 13:20:00,298.44,298.55,298.19,298.37,3807.0,285.2217,285.3268,284.9827,285.1548,3807.0
2023-09-01 13:30:00,298.38,298.47,298.11,298.36,3222.0,285.1643,285.2503,284.9063,285.1452,3222.0
2023-09-01 13:40:00,298.36,298.51,298.15,298.26,4149.0,285.1452,285.2886,284.9445,285.0496,4149.0
2023-09-01 13:50:00,298.31,298.54,298.31,298.53,3012.0,285.0974,285.3172,285.0974,285.3077,3012.0
2023-09-01 14:00:00,298.44,299.0,298.34,298.75,9565.0,285.2217,285.7569,285.1261,285.5179,9565.0
2023-09-01 14:10:00,298.62,298.71,298.43,298.69,1518.0,285.3937,285.4797,285.2121,285.4606,1518.0
2023-09-01 14:20:00,298.68,298.71,298.2,298.31,12355.0,285.451,285.4797,284.9923,285.0974,12355.0
2023-09-01 14:30:00,298.31,298.31,297.82,298.01,3450.0,285.0974,285.0974,284.6291,284.8107,3450.0
2023-09-01 14:40:00,298.09,298.45,298.01,298.44,4842.0,284.8872,285.2312,284.8107,285.2217,4842.0
2023-09-01 14:50:00,298.39,298.7,298.35,298.7,2918.0,285.1739,285.4702,285.1357,285.4702,2918.0
2023-09-01 15:00:00,298.58,298.58,298.33,298.49,2703.0,285.3555,285.3555,285.1165,285.2695,2703.0
2023-09-01 15:10:00,298.49,298.51,298.17,298.4,2540.0,285.2695,285.2886,284.9636,285.1834,2540.0
2023-09-01 15:20:00,298.26,298.52,298.2,298.52,5283.0,285.0496,285.2981,284.9923,285.2981,5283.0
2023-09-01 15:30:00,298.5,298.65,298.37,298.42,4809.0,285.279,285.4224,285.1548,285.2026,4809.0
2023-09-01 15:40:00,298.36,298.72,298.02,298.44,12737.0,285.1452,285.4893,284.8203,285.2217,12737.0
2023-09-01 15:50:00,298.25,298.71,297.82,298.1,33541.0,285.0401,285.4797,284.6291,284.8967,33541.0
2023-09-05 09:30:00,298.34,298.34,295.32,295.69,19714.0,285.1261,285.1261,282.2399,282.5935,19714.0
2023-09-05 09:40:00,295.68,297.23,295.45,295.58,21741.0,282.5839,284.0653,282.3641,282.4883,21741.0
2023-09-05 09:50:00,295.19,296.14,294.99,295.82,7479.0,282.1156,283.0235,281.9245,282.7177,7479.0
2023-09-05 10:00:00,296.14,296.26,295.56,295.74,6489.0,283.0235,283.1382,282.4692,282.6413,6489.0
2023-09-05 10:10:00,295.74,296.25,295.74,296.05,3601.0,282.6413,283.1287,282.6413,282.9375,3601.0
2023-09-05 10:20:00,295.94,296.14,295.78,295.83,7194.0,282.8324,283.0235,282.6795,282.7273,7194.0
2023-09-05 10:30:00,295.8,295.8,294.71,294.9,6672.0,282.6986,282.6986,281.6569,281.8385,6672.0
2023-09-05 10:40:00,295.09,295.46,294.99,295.46,2775.0,282.02,282.3737,281.9245,282.3737,2775.0
2023-09-05 10:50:00,295.36,295.55,295.1,295.16,2500.0,282.2781,282.4597,282.0296,282.0869,2500.0
2023-09-05 11:00:00,295.27,295.65,295.24,295.24,2129.0,282.1921,282.5552,282.1634,282.1634,2129.0
2023-09-05 11:10:00,295.1,295.42,295.1,295.15,3290.0,282.0296,282.3354,282.0296,282.0774,3290.0
2023-09-05 11:20:00,295.16,295.55,294.9,295.31,6029.0,282.0869,282.4597,281.8385,282.2303,6029.0
2023-09-05 11:30:00,294.98,295.17,294.87,295.17,1691.0,281.9149,282.0965,281.8098,282.0965,1691.0
2023-09-05 11:40:00,295.28,295.28,294.73,294.75,700.0,282.2016,282.2016,281.676,281.6951,700.0
2023-09-05 11:50:00,294.66,295.13,294.6,295.13,5312.0,281.6091,282.0583,281.5517,282.0583,5312.0
2023-09-05 12:00:00,295.03,295.26,294.88,295.19,4045.0,281.9627,282.1825,281.8193,282.1156,4045.0
2023-09-05 12:10:00,295.29,295.41,294.85,294.85,4684.0,282.2112,282.3259,281.7907,281.7907,4684.0
2023-09-05 12:20:00,295.03,295.04,294.68,294.78,1061.0,281.9627,281.9723,281.6282,281.7238,1061.0
2023-09-05 12:30:00,294.73,294.77,294.34,294.46,1713.0,281.676,281.7142,281.3033,281.4179,1713.0
2023-09-05 12:40:00,294.43,294.43,294.18,294.18,1820.0,281.3893,281.3893,281.1504,281.1504,1820.0
2023-09-05 12:50:00,294.22,294.31,294.17,294.23,2501.0,281.1886,281.2746,281.1408,281.1981,2501.0
2023-09-05 13:00:00,294.15,294.15,293.65,293.65,3983.0,281.1217,281.1217,280.6438,280.6438,3983.0
2023-09-05 13:10:00,293.47,293.61,293.45,293.51,961.0,280.4718,280.6056,280.4527,280.51,961.0
2023-09-05 13:20:00,293.41,293.59,293.32,293.4,5291.0,280.4145,280.5865,280.3284,280.4049,5291.0
2023-09-05 13:30:00,293.3,293.43,293.21,293.21,2651.0,280.3093,280.4336,280.2233,280.2233,2651.0
2023-09-05 13:40:00,293.13,293.32,293.02,293.32,1091.0,280.1469,280.3284,280.0417,280.3284,1091.0
2023-09-05 13:50:00,293.29,293.34,293.17,293.33,1054.0,280.2998,280.3476,280.1851,280.338,1054.0
2023-09-05 14:00:00,293.42,293.42,293.11,293.23,1127.0,280.424,280.424,280.1277,280.2424,1127.0
2023-09-05 14:10:00,293.16,293.25,293.02,293.03,1105.0,280.1755,280.2615,280.0417,280.0513,1105.0
2023-09-05 14:20:00,293.14,293.23,292.96,293.16,2698.0,280.1564,280.2424,279.9844,280.1755,2698.0
2023-09-05 14:30:00,293.1,293.36,293.1,293.25,1316.0,280.1182,280.3667,280.1182,280.2615,1316.0
2023-09-05 14:40:00,293.22,293.35,293.11,293.26,2942.0,280.2329,280.3571,280.1277,280.2711,2942.0
2023-09-05 14:50:00,293.35,293.48,293.27,293.27,909.0,280.3571,280.4814,280.2807,280.2807,909.0
2023-09-05 15:00:00,293.28,293.45,293.19,293.33,1573.0,280.2902,280.4527,280.2042,280.338,1573.0
2023-09-05 15:10:00,293.29,293.3,293.06,293.18,2220.0,280.2998,280.3093,280.08,280.1946,2220.0
2023-09-05 15:20:00,293.21,293.55,293.21,293.43,4656.0,280.2233,280.5483,280.2233,280.4336,4656.0
2023-09-05 15:30:00,293.31,293.6,293.25,293.59,2287.0,280.3189,280.596,280.2615,280.5865,2287.0
2023-09-05 15:40:00,293.59,293.86,293.35,293.35,8117.0,280.5865,280.8445,280.3571,280.3571,8117.0
2023-09-05 15:50:00,293.33,293.48,292.65,292.69,26372.0,280.338,280.4814,279.6881,279.7263,26372.0
2023-09-06 09:30:00,292.62,293.13,291.14,292.6,10114.0,279.6594,280.1469,278.245,279.6403,10114.0
2023-09-06 09:40:00,292.87,293.32,292.87,292.88,1310.0,279.8984,280.3284,279.8984,279.9079,1310.0
2023-09-06 09:50:00,292.78,293.21,292.64,292.9,2605.0,279.8124,280.2233,279.6786,279.927,2605.0
2023-09-06 10:00:00,292.83,293.97,292.4,293.83,6281.0,279.8601,280.9497,279.4492,280.8159,6281.0
2023-09-06 10:10:00,293.81,294.15,293.56,293.56,5782.0,280.7967,281.1217,280.5578,280.5578,5782.0
2023-09-06 10:20:00,293.42,293.48,292.93,292.99,2197.0,280.424,280.4814,279.9557,280.0131,2197.0
2023-09-06 10:30:00,293.23,293.38,292.86,292.98,3015.0,280.2424,280.3858,279.8888,280.0035,3015.0
2023-09-06 10:40:00,293.19,293.2,292.5,292.5,1672.0,280.2042,280.2138,279.5448,279.5448,1672.0
2023-09-06 10:50:00,292.72,292.98,292.64,292.92,2763.0,279.755,280.0035,279.6786,279.9462,2763.0
2023-09-06 11:00:00,292.71,292.82,292.57,292.71,914.0,279.7455,279.8506,279.6117,279.7455,914.0
2023-09-06 11:10:00,292.61,292.61,292.21,292.24,2729.0,279.6499,279.6499,279.2676,279.2963,2729.0
2023-09-06 11:20:00,292.53,292.53,291.85,292.23,2818.0,279.5734,279.5734,278.9236,279.2867,2818.0
2023-09-06 11:30:00,292.18,292.29,291.93,291.98,2487.0,279.2389,279.3441,279.0,279.0478,2487.0
2023-09-06 11:40:00,291.95,292.36,291.95,292.09,1179.0,279.0191,279.411,279.0191,279.1529,1179.0
2023-09-06 11:50:00,291.87,292.24,291.87,292.24,1701.0,278.9427,279.2963,278.9427,279.2963,1701.0
2023-09-06 12:00:00,291.93,292.19,291.83,291.83,5172.0,279.0,279.2485,278.9044,278.9044,5172.0
2023-09-06 12:10:00,291.87,292.32,291.87,292.27,2969.0,278.9427,279.3727,278.9427,279.3249,2969.0
2023-09-06 12:20:00,292.4,292.5,292.05,292.19,2125.0,279.4492,279.5448,279.1147,279.2485,2125.0
2023-09-06 12:30:00,291.99,292.12,291.85,291.96,2472.0,279.0573,279.1816,278.9236,279.0287,2472.0
2023-09-06 12:40:00,291.91,291.91,291.84,291.87,1706.0,278.9809,278.9809,278.914,278.9427,1706.0
2023-09-06 12:50:00,291.99,291.99,291.75,291.91,1154.0,279.0573,279.0573,278.828,278.9809,1154.0
2023-09-06 13:00:00,291.77,291.81,291.47,291.53,2018.0,278.8471,278.8853,278.5604,278.6177,2018.0
2023-09-06 13:10:00,291.59,291.98,291.58,291.88,2110.0,278.6751,279.0478,278.6655,278.9522,2110.0
2023-09-06 13:20:00,291.94,292.36,291.85,292.36,2454.0,279.0096,279.411,278.9236,279.411,2454.0
2023-09-06 13:30:00,292.48,292.48,292.24,292.24,1005.0,279.5256,279.5256,279.2963,279.2963,1005.0
2023-09-06 13:40:00,292.14,292.68,292.14,292.6,4270.0,279.2007,279.7168,279.2007,279.6403,4270.0
2023-09-06 13:50:00,292.53,292.81,292.37,292.61,2452.0,279.5734,279.841,279.4205,279.6499,2452.0
2023-09-06 14:00:00,292.75,292.87,292.63,292.86,2812.0,279.7837,279.8984,279.669,279.8888,2812.0
2023-09-06 14:10:00,292.63,293.3,292.63,293.25,4580.0,279.669,280.3093,279.669,280.2615,4580.0
2023-09-06 14:20:00,293.24,293.37,293.02,293.1,5951.0,280.252,280.3762,280.0417,280.1182,5951.0
2023-09-06 14:30:00,293.05,293.28,292.83,292.93,4797.0,280.0704,280.2902,279.8601,279.9557,4797.0
2023-09-06 14:40:00,292.85,293.02,292.85,293.01,2660.0,279.8793,280.0417,279.8793,280.0322,2660.0
2023-09-06 14:50:00,293.03,293.05,292.72,292.72,5489.0,280.0513,280.0704,279.755,279.755,5489.0
2023-09-06 15:00:00,292.68,292.75,291.89,291.89,5521.0,279.7168,279.7837,278.9618,278.9618,5521.0
2023-09-06 15:10:00,291.94,292.57,291.94,292.56,5063.0,279.0096,279.6117,279.0096,279.6021,5063.0
2023-09-06 15:20:00,292.55,293.09,292.54,292.86,6787.0,279.5925,280.1086,279.583,279.8888,6787.0
2023-09-06 15:30:00,292.84,292.94,292.67,292.87,6544.0,279.8697,279.9653,279.7072,279.8984,6544.0
2023-09-06 15:40:00,292.87,293.46,292.85,293.44,9977.0,279.8984,280.4622,279.8793,280.4431,9977.0
2023-09-06 15:50:00,293.52,293.57,293.18,293.41,26818.0,280.5196,280.5674,280.1946,280.4145,26818.0
2023-09-07 09:30:00,292.9,294.8,292.88,293.3,10688.0,279.927,281.7429,279.9079,280.3093,10688.0
2023-09-07 09:40:00,293.25,293.39,292.98,293.15,1786.0,280.2615,280.3953,280.0035,280.166,1786.0
2023-09-07 09:50:00,293.47,293.47,292.12,292.26,3903.0,280.4718,280.4718,279.1816,279.3154,3903.0
2023-09-07 10:00:00,292.0,292.11,291.48,291.69,4588.0,279.0669,279.172,278.5699,278.7706,4588.0
2023-09-07 10:10:00,291.7,291.84,290.65,291.63,5145.0,278.7802,278.914,277.7767,278.7133,5145.0
2023-09-07 10:20:00,291.43,291.53,291.09,291.09,2485.0,278.5222,278.6177,278.1972,278.1972,2485.0
2023-09-07 10:30:00,291.0,291.3,290.84,291.3,4698.0,278.1112,278.3979,277.9583,278.3979,4698.0
2023-09-07 10:40:00,291.46,291.78,291.34,291.6,1580.0,278.5508,278.8567,278.4361,278.6846,1580.0
2023-09-07 10:50:00,291.36,291.67,291.35,291.55,2605.0,278.4553,278.7515,278.4457,278.6368,2605.0
2023-09-07 11:00:00,291.67,292.05,291.67,291.75,2319.0,278.7515,279.1147,278.7515,278.828,2319.0
2023-09-07 11:10:00,292.03,292.08,291.79,292.08,4409.0,279.0956,279.1434,278.8662,279.1434,4409.0
2023-09-07 11:20:00,292.11,292.15,291.69,291.8,1681.0,279.172,279.2103,278.7706,278.8758,1681.0
2023-09-07 11:30:00,291.87,292.34,291.87,292.32,2720.0,278.9427,279.3918,278.9427,279.3727,2720.0
2023-09-07 11:40:00,292.33,292.36,292.17,292.34,3674.0,279.3823,279.411,279.2294,279.3918,3674.0
2023-09-07 11:50:00,292.25,292.51,292.25,292.27,3901.0,279.3058,279.5543,279.3058,279.3249,3901.0
2023-09-07 12:00:00,292.22,292.34,291.99,292.21,4950.0,279.2772,279.3918,279.0573,279.2676,4950.0
2023-09-07 12:10:00,292.21,292.25,291.91,292.0,2102.0,279.2676,279.3058,278.9809,279.0669,2102.0
2023-09-07 12:20:00,291.99,292.3,291.86,292.3,2456.0,279.0573,279.3536,278.9331,279.3536,2456.0
2023-09-07 12:30:00,292.12,292.33,292.12,292.25,1851.0,279.1816,279.3823,279.1816,279.3058,1851.0
2023-09-07 12:40:00,292.3,292.34,292.22,292.25,1467.0,279.3536,279.3918,279.2772,279.3058,1467.0
2023-09-07 12:50:00,292.11,292.16,291.92,292.15,1357.0,279.172,279.2198,278.9905,279.2103,1357.0
2023-09-07 13:00:00,292.29,292.31,291.84,291.84,3619.0,279.3441,279.3632,278.914,278.914,3619.0
2023-09-07 13:10:00,292.14,292.22,291.87,292.13,2982.0,279.2007,279.2772,278.9427,279.1911,2982.0
2023-09-07 13:20:00,292.26,292.3,292.14,292.28,2650.0,279.3154,279.3536,279.2007,279.3345,2650.0
2023-09-07 13:30:00,292.34,292.34,291.94,291.94,3176.0,279.3918,279.3918,279.0096,279.0096,3176.0
2023-09-07 13:40:00,291.83,291.93,291.72,291.92,2770.0,278.9044,279.0,278.7993,278.9905,2770.0
2023-09-07 13:50:00,292.02,292.11,291.84,291.94,3030.0,279.086,279.172,278.914,279.0096,3030.0
2023-09-07 14:00:00,292.05,292.05,291.5,291.51,3123.0,279.1147,279.1147,278.5891,278.5986,3123.0
2023-09-07 14:10:00,291.61,291.73,291.5,291.73,2956.0,278.6942,278.8089,278.5891,278.8089,2956.0
2023-09-07 14:20:00,291.61,291.63,291.23,291.23,3447.0,278.6942,278.7133,278.331,278.331,3447.0
2023-09-07 14:30:00,291.48,291.49,290.88,290.88,3734.0,278.5699,278.5795,277.9965,277.9965,3734.0
2023-09-07 14:40:00,290.95,291.17,290.95,291.17,1000.0,278.0634,278.2737,278.0634,278.2737,1000.0
2023-09-07 14:50:00,291.19,291.21,290.86,291.12,4162.0,278.2928,278.3119,277.9774,278.2259,4162.0
2023-09-07 15:00:00,291.08,291.2,290.85,291.15,4036.0,278.1877,278.3023,277.9678,278.2546,4036.0
2023-09-07 15:10:00,291.37,292.13,291.37,292.13,3418.0,278.4648,279.1911,278.4648,279.1911,3418.0
2023-09-07 15:20:00,292.07,292.52,292.07,292.39,5859.0,279.1338,279.5639,279.1338,279.4396,5859.0
2023-09-07 15:30:00,292.51,292.57,292.18,292.32,6795.0,279.5543,279.6117,279.2389,279.3727,6795.0
2023-09-07 15:40:00,292.28,292.49,292.26,292.31,8610.0,279.3345,279.5352,279.3154,279.3632,8610.0
2023-09-07 15:50:00,292.32,292.47,291.95,292.11,41521.0,279.3727,279.5161,279.0191,279.172,41521.0
2023-09-08 09:30:00,292.5,294.74,291.55,294.17,10323.0,279.5448,281.6855,278.6368,281.1408,10323.0
2023-09-08 09:40:00,294.54,295.74,294.43,295.31,13301.0,281.4944,282.6413,281.3893,282.2303,13301.0
2023-09-08 09:50:00,295.34,298.82,295.34,298.74,8301.0,282.259,285.5848,282.259,285.5084,8301.0
2023-09-08 10:00:00,299.08,299.86,297.87,298.13,14770.0,285.8333,286.5788,284.6769,284.9254,14770.0
2023-09-08 10:10:00,298.05,298.19,297.01,297.6,5681.0,284.8489,284.9827,283.855,284.4189,5681.0
2023-09-08 10:20:00,297.56,298.34,297.53,298.12,5330.0,284.3806,285.1261,284.352,284.9158,5330.0
2023-09-08 10:30:00,298.25,298.35,297.52,297.73,4500.0,285.0401,285.1357,284.3424,284.5431,4500.0
2023-09-08 10:40:00,297.52,297.96,297.48,297.75,3731.0,284.3424,284.7629,284.3042,284.5622,3731.0
2023-09-08 10:50:00,297.77,297.93,297.55,297.93,3144.0,284.5813,284.7343,284.3711,284.7343,3144.0
2023-09-08 11:00:00,297.84,298.01,297.5,297.67,3475.0,284.6482,284.8107,284.3233,284.4858,3475.0
2023-09-08 11:10:00,297.8,298.3,297.57,298.08,7742.0,284.61,285.0879,284.3902,284.8776,7742.0
2023-09-08 11:20:00,298.19,298.22,297.93,298.06,4174.0,284.9827,285.0114,284.7343,284.8585,4174.0
2023-09-08 11:30:00,298.16,298.46,298.1,298.1,3381.0,284.9541,285.2408,284.8967,284.8967,3381.0
2023-09-08 11:40:00,298.25,298.4,298.0,298.4,5127.0,285.0401,285.1834,284.8012,285.1834,5127.0
2023-09-08 11:50:00,298.24,298.53,298.14,298.14,5637.0,285.0305,285.3077,284.935,284.935,5637.0
2023-09-08 12:00:00,298.14,298.15,297.74,298.14,2553.0,284.935,284.9445,284.5527,284.935,2553.0
2023-09-08 12:10:00,298.31,298.73,298.16,298.45,3794.0,285.0974,285.4988,284.9541,285.2312,3794.0
2023-09-08 12:20:00,298.34,298.43,298.21,298.21,1200.0,285.1261,285.2121,285.0019,285.0019,1200.0
2023-09-08 12:30:00,298.15,298.15,297.7,298.03,7068.0,284.9445,284.9445,284.5144,284.8298,7068.0
2023-09-08 12:40:00,298.12,298.24,297.95,298.04,2796.0,284.9158,285.0305,284.7534,284.8394,2796.0
2023-09-08 12:50:00,297.93,298.23,297.85,298.21,3007.0,284.7343,285.021,284.6578,285.0019,3007.0
2023-09-08 13:00:00,298.12,298.17,297.76,297.88,4234.0,284.9158,284.9636,284.5718,284.6865,4234.0
2023-09-08 13:10:00,297.88,298.07,297.82,298.01,1789.0,284.6865,284.8681,284.6291,284.8107,1789.0
2023-09-08 13:20:00,298.08,298.08,297.46,297.52,5143.0,284.8776,284.8776,284.2851,284.3424,5143.0
2023-09-08 13:30:00,297.45,297.55,297.35,297.36,2431.0,284.2755,284.3711,284.1799,284.1895,2431.0
2023-09-08 13:40:00,297.35,297.43,297.12,297.14,5085.0,284.1799,284.2564,283.9601,283.9792,5085.0
2023-09-08 13:50:00,297.19,297.26,296.95,297.12,2626.0,284.027,284.0939,283.7977,283.9601,2626.0
2023-09-08 14:00:00,297.17,297.51,297.17,297.51,2618.0,284.0079,284.3329,284.0079,284.3329,2618.0
2023-09-08 14:10:00,297.36,297.44,297.15,297.44,5076.0,284.1895,284.266,283.9888,284.266,5076.0
2023-09-08 14:20:00,297.55,297.57,297.17,297.35,7831.0,284.3711,284.3902,284.0079,284.1799,7831.0
2023-09-08 14:30:00,297.28,297.84,297.23,297.76,9009.0,284.113,284.6482,284.0653,284.5718,9009.0
2023-09-08 14:40:00,297.82,298.32,297.82,298.32,8871.0,284.6291,285.107,284.6291,285.107,8871.0
2023-09-08 14:50:00,298.31,298.65,298.22,298.29,15537.0,285.0974,285.4224,285.0114,285.0783,15537.0
2023-09-08 15:00:00,298.29,298.41,298.23,298.32,5431.0,285.0783,285.193,285.021,285.107,5431.0
2023-09-08 15:10:00,298.34,298.56,298.31,298.37,10594.0,285.1261,285.3364,285.0974,285.1548,10594.0
2023-09-08 15:20:00,298.24,298.31,297.87,298.16,11549.0,285.0305,285.0974,284.6769,284.9541,11549.0
2023-09-08 15:30:00,298.23,298.87,298.23,298.54,15698.0,285.021,285.6326,285.021,285.3172,15698.0
2023-09-08 15:40:00,298.56,298.56,298.3,298.41,17855.0,285.3364,285.3364,285.0879,285.193,17855.0
2023-09-08 15:50:00,298.38,298.77,298.03,298.59,77959.0,285.1643,285.5371,284.8298,285.365,77959.0
2023-09-11 09:30:00,299.82,301.55,299.54,300.93,30726.0,286.5405,288.1939,286.2729,287.6014,30726.0
2023-09-11 09:40:00,300.73,301.53,300.59,301.43,5033.0,287.4102,288.1748,287.2764,288.0792,5033.0
2023-09-11 09:50:00,301.47,302.3,301.46,301.9,4957.0,288.1175,288.9107,288.1079,288.5284,4957.0
2023-09-11 10:00:00,302.12,302.12,301.01,301.77,6896.0,288.7387,288.7387,287.6778,288.4042,6896.0
2023-09-11 10:10:00,301.74,302.27,301.73,302.22,3065.0,288.3755,288.882,288.366,288.8342,3065.0
2023-09-11 10:20:00,302.12,302.87,302.11,302.73,7529.0,288.7387,289.4555,288.7291,289.3217,7529.0
2023-09-11 10:30:00,302.65,302.8,302.19,302.38,5655.0,289.2452,289.3886,288.8056,288.9872,5655.0
2023-09-11 10:40:00,302.44,302.94,302.32,302.41,6931.0,289.0445,289.5224,288.9298,289.0158,6931.0
2023-09-11 10:50:00,302.53,302.86,302.29,302.44,7409.0,289.1305,289.4459,288.9011,289.0445,7409.0
2023-09-11 11:00:00,302.3,302.32,301.11,301.48,8780.0,288.9107,288.9298,287.7734,288.127,8780.0
2023-09-11 11:10:00,301.24,301.44,301.06,301.24,2150.0,287.8977,288.0888,287.7256,287.8977,2150.0
2023-09-11 11:20:00,301.25,301.84,300.94,301.71,6783.0,287.9072,288.4711,287.6109,288.3468,6783.0
2023-09-11 11:30:00,301.61,302.05,301.61,301.8,7590.0,288.2513,288.6718,288.2513,288.4329,7590.0
2023-09-11 11:40:00,301.8,301.8,301.26,301.72,4512.0,288.4329,288.4329,287.9168,288.3564,4512.0
2023-09-11 11:50:00,301.72,302.05,301.65,302.01,4974.0,288.3564,288.6718,288.2895,288.6335,4974.0
2023-09-11 12:00:00,302.04,302.48,301.97,302.29,3963.0,288.6622,289.0827,288.5953,288.9011,3963.0
2023-09-11 12:10:00,302.51,302.92,302.5,302.85,2070.0,289.1114,289.5032,289.1018,289.4363,2070.0
2023-09-11 12:20:00,302.86,303.0,302.58,302.84,6287.0,289.4459,289.5797,289.1783,289.4268,6287.0
2023-09-11 12:30:00,302.86,302.96,302.83,302.86,1091.0,289.4459,289.5415,289.4172,289.4459,1091.0
2023-09-11 12:40:00,302.85,303.0,302.67,303.0,1632.0,289.4363,289.5797,289.2643,289.5797,1632.0
2023-09-11 12:50:00,302.98,303.17,302.91,303.0,3115.0,289.5606,289.7422,289.4937,289.5797,3115.0
2023-09-11 13:00:00,303.09,303.15,302.8,303.15,3072.0,289.6657,289.7231,289.3886,289.7231,3072.0
2023-09-11 13:10:00,303.24,303.24,302.75,303.14,4962.0,289.8091,289.8091,289.3408,289.7135,4962.0
2023-09-11 13:20:00,303.03,303.31,302.98,303.29,3070.0,289.6084,289.876,289.5606,289.8569,3070.0
2023-09-11 13:30:00,303.25,303.34,303.14,303.33,4953.0,289.8186,289.9046,289.7135,289.8951,4953.0
2023-09-11 13:40:00,303.47,303.75,303.16,303.46,5996.0,290.0289,290.2965,289.7326,290.0193,5996.0
2023-09-11 13:50:00,303.42,303.5,303.27,303.48,2973.0,289.9811,290.0576,289.8377,290.0384,2973.0
2023-09-11 14:00:00,303.42,303.42,303.09,303.29,4537.0,289.9811,289.9811,289.6657,289.8569,4537.0
2023-09-11 14:10:00,303.32,303.44,303.2,303.31,2100.0,289.8855,290.0002,289.7708,289.876,2100.0
2023-09-11 14:20:00,303.29,303.45,303.14,303.4,8156.0,289.8569,290.0098,289.7135,289.962,8156.0
2023-09-11 14:30:00,303.4,303.7,303.3,303.3,6267.0,289.962,290.2487,289.8664,289.8664,6267.0
2023-09-11 14:40:00,303.35,303.44,302.73,302.73,13230.0,289.9142,290.0002,289.3217,289.3217,13230.0
2023-09-11 14:50:00,302.81,303.02,302.81,302.96,5835.0,289.3981,289.5988,289.3981,289.5415,5835.0
2023-09-11 15:00:00,302.96,303.37,302.89,303.28,4349.0,289.5415,289.9333,289.4746,289.8473,4349.0
2023-09-11 15:10:00,303.28,303.3,302.64,302.64,4234.0,289.8473,289.8664,289.2356,289.2356,4234.0
2023-09-11 15:20:00,302.68,303.1,302.68,303.06,7651.0,289.2739,289.6753,289.2739,289.637,7651.0
2023-09-11 15:30:00,303.06,303.25,303.03,303.24,7965.0,289.637,289.8186,289.6084,289.8091,7965.0
2023-09-11 15:40:00,303.1,303.21,302.8,302.98,8993.0,289.6753,289.7804,289.3886,289.5606,8993.0
2023-09-11 15:50:00,302.94,302.94,302.36,302.8,60552.0,289.5224,289.5224,288.968,289.3886,60552.0
2023-09-12 09:30:00,301.57,302.33,300.15,302.13,9554.0,288.213,288.9394,286.8559,288.7482,9554.0
2023-09-12 09:40:00,302.07,302.08,301.0,301.16,9888.0,288.6909,288.7004,287.6683,287.8212,9888.0
2023-09-12 09:50:00,300.98,301.33,300.98,301.28,3338.0,287.6492,287.9837,287.6492,287.9359,3338.0
2023-09-12 10:00:00,301.44,302.23,301.41,301.92,6105.0,288.0888,288.8438,288.0601,288.5475,6105.0
2023-09-12 10:10:00,301.92,302.02,301.5,301.63,6208.0,288.5475,288.6431,288.1461,288.2704,6208.0
2023-09-12 10:20:00,301.55,301.65,301.09,301.57,8777.0,288.1939,288.2895,287.7543,288.213,8777.0
2023-09-12 10:30:00,301.58,301.93,301.51,301.55,8200.0,288.2226,288.5571,288.1557,288.1939,8200.0
2023-09-12 10:40:00,301.58,301.92,301.51,301.57,4158.0,288.2226,288.5475,288.1557,288.213,4158.0
2023-09-12 10:50:00,301.5,301.7,301.27,301.42,10875.0,288.1461,288.3373,287.9263,288.0697,10875.0
2023-09-12 11:00:00,301.56,301.73,301.45,301.53,6034.0,288.2035,288.366,288.0984,288.1748,6034.0
2023-09-12 11:10:00,301.53,301.89,301.48,301.58,3211.0,288.1748,288.5189,288.127,288.2226,3211.0
2023-09-12 11:20:00,301.78,302.17,301.68,302.17,2850.0,288.4137,288.7865,288.3182,288.7865,2850.0
2023-09-12 11:30:00,302.19,302.71,302.12,302.49,5402.0,288.8056,289.3025,288.7387,289.0923,5402.0
2023-09-12 11:40:00,302.57,303.13,302.55,303.04,3014.0,289.1687,289.7039,289.1496,289.6179,3014.0
2023-09-12 11:50:00,303.14,303.31,302.9,303.08,5510.0,289.7135,289.876,289.4841,289.6562,5510.0
2023-09-12 12:00:00,303.02,303.33,303.02,303.33,3032.0,289.5988,289.8951,289.5988,289.8951,3032.0
2023-09-12 12:10:00,303.28,303.86,303.28,303.63,5609.0,289.8473,290.4016,289.8473,290.1818,5609.0
2023-09-12 12:20:00,303.55,303.72,303.53,303.56,2959.0,290.1053,290.2678,290.0862,290.1149,2959.0
2023-09-12 12:30:00,303.53,303.69,303.42,303.67,2806.0,290.0862,290.2391,289.9811,290.22,2806.0
2023-09-12 12:40:00,303.68,303.85,303.57,303.69,2797.0,290.2296,290.3921,290.1245,290.2391,2797.0
2023-09-12 12:50:00,303.81,303.88,303.17,303.18,1275.0,290.3538,290.4207,289.7422,289.7517,1275.0
2023-09-12 13:00:00,303.18,303.35,303.03,303.3,2770.0,289.7517,289.9142,289.6084,289.8664,2770.0
2023-09-12 13:10:00,303.42,303.5,303.11,303.27,2981.0,289.9811,290.0576,289.6848,289.8377,2981.0
2023-09-12 13:20:00,303.38,303.81,303.37,303.77,2685.0,289.9429,290.3538,289.9333,290.3156,2685.0
2023-09-12 13:30:00,303.81,304.19,303.34,303.41,6000.0,290.3538,290.717,289.9046,289.9715,6000.0
2023-09-12 13:40:00,303.27,303.61,303.27,303.48,2979.0,289.8377,290.1627,289.8377,290.0384,2979.0
2023-09-12 13:50:00,303.55,303.63,303.34,303.34,3467.0,290.1053,290.1818,289.9046,289.9046,3467.0
2023-09-12 14:00:00,303.51,303.75,303.3,303.58,5966.0,290.0671,290.2965,289.8664,290.134,5966.0
2023-09-12 14:10:00,303.64,303.93,303.34,303.34,4300.0,290.1914,290.4685,289.9046,289.9046,4300.0
2023-09-12 14:20:00,303.41,303.53,303.29,303.36,3571.0,289.9715,290.0862,289.8569,289.9238,3571.0
2023-09-12 14:30:00,303.25,303.42,303.23,303.37,2149.0,289.8186,289.9811,289.7995,289.9333,2149.0
2023-09-12 14:40:00,303.45,303.46,303.2,303.23,3208.0,290.0098,290.0193,289.7708,289.7995,3208.0
2023-09-12 14:50:00,303.13,303.16,302.85,303.13,7336.0,289.7039,289.7326,289.4363,289.7039,7336.0
2023-09-12 15:00:00,303.15,303.15,302.68,302.94,6142.0,289.7231,289.7231,289.2739,289.5224,6142.0
2023-09-12 15:10:00,303.03,303.03,302.52,302.71,8203.0,289.6084,289.6084,289.121,289.3025,8203.0
2023-09-12 15:20:00,302.77,302.85,302.48,302.65,5221.0,289.3599,289.4363,289.0827,289.2452,5221.0
2023-09-12 15:30:00,302.68,302.89,302.57,302.64,5446.0,289.2739,289.4746,289.1687,289.2356,5446.0
2023-09-12 15:40:00,302.75,302.76,302.09,302.42,12817.0,289.3408,289.3503,288.71,289.0254,12817.0
2023-09-12 15:50:00,302.47,302.63,301.66,302.13,57137.0,289.0732,289.2261,288.2991,288.7482,57137.0
2023-09-13 09:30:00,302.24,302.68,301.24,302.53,13393.0,288.8534,289.2739,287.8977,289.1305,13393.0
2023-09-13 09:40:00,302.81,303.05,302.16,302.49,5300.0,289.3981,289.6275,288.7769,289.0923,5300.0
2023-09-13 09:50:00,302.42,302.84,301.91,301.98,6180.0,289.0254,289.4268,288.538,288.6049,6180.0
2023-09-13 10:00:00,302.1,302.31,301.35,301.57,25259.0,288.7196,288.9203,288.0028,288.213,25259.0
2023-09-13 10:10:00,301.78,302.19,301.33,301.66,36139.0,288.4137,288.8056,287.9837,288.2991,36139.0
2023-09-13 10:20:00,301.66,301.96,300.85,301.44,9594.0,288.2991,288.5858,287.5249,288.0888,9594.0
2023-09-13 10:30:00,301.45,302.15,301.45,301.96,5653.0,288.0984,288.7673,288.0984,288.5858,5653.0
2023-09-13 10:40:00,302.01,302.19,301.81,302.1,3592.0,288.6335,288.8056,288.4424,288.7196,3592.0
2023-09-13 10:50:00,302.04,302.28,302.04,302.22,2577.0,288.6622,288.8916,288.6622,288.8342,2577.0
2023-09-13 11:00:00,302.3,302.44,301.79,302.4,2932.0,288.9107,289.0445,288.4233,289.0063,2932.0
2023-09-13 11:10:00,302.65,302.83,302.59,302.8,2845.0,289.2452,289.4172,289.1879,289.3886,2845.0
2023-09-13 11:20:00,302.68,303.2,302.68,303.16,7486.0,289.2739,289.7708,289.2739,289.7326,7486.0
2023-09-13 11:30:00,303.12,303.18,302.34,302.93,7297.0,289.6944,289.7517,288.9489,289.5128,7297.0
2023-09-13 11:40:00,303.21,303.33,303.13,303.33,700.0,289.7804,289.8951,289.7039,289.8951,700.0
2023-09-13 11:50:00,303.36,303.4,303.02,303.07,1777.0,289.9238,289.962,289.5988,289.6466,1777.0
2023-09-13 12:00:00,303.25,303.42,303.14,303.41,2813.0,289.8186,289.9811,289.7135,289.9715,2813.0
2023-09-13 12:10:00,303.41,303.49,303.18,303.49,3588.0,289.9715,290.048,289.7517,290.048,3588.0
2023-09-13 12:20:00,303.46,303.68,303.33,303.35,3900.0,290.0193,290.2296,289.8951,289.9142,3900.0
2023-09-13 12:30:00,303.37,303.74,303.29,303.74,3115.0,289.9333,290.2869,289.8569,290.2869,3115.0
2023-09-13 12:40:00,303.63,303.77,303.51,303.72,3386.0,290.1818,290.3156,290.0671,290.2678,3386.0
2023-09-13 12:50:00,303.74,303.86,303.74,303.75,2562.0,290.2869,290.4016,290.2869,290.2965,2562.0
2023-09-13 13:00:00,303.81,303.88,303.6,303.79,2809.0,290.3538,290.4207,290.1531,290.3347,2809.0
2023-09-13 13:10:00,303.62,303.62,303.48,303.52,750.0,290.1722,290.1722,290.0384,290.0767,750.0
2023-09-13 13:20:00,303.52,303.81,303.51,303.81,2690.0,290.0767,290.3538,290.0671,290.3538,2690.0
2023-09-13 13:30:00,303.72,303.98,303.64,303.97,2551.0,290.2678,290.5163,290.1914,290.5067,2551.0
2023-09-13 13:40:00,304.0,304.33,303.99,304.26,4679.0,290.5354,290.8508,290.5259,290.7839,4679.0
2023-09-13 13:50:00,304.18,304.43,304.1,304.43,3119.0,290.7074,290.9464,290.631,290.9464,3119.0
2023-09-13 14:00:00,304.46,304.48,304.22,304.28,1820.0,290.975,290.9941,290.7457,290.803,1820.0
2023-09-13 14:10:00,304.34,304.4,304.07,304.28,2442.0,290.8604,290.9177,290.6023,290.803,2442.0
2023-09-13 14:20:00,304.34,304.75,304.26,304.7,10962.0,290.8604,291.2522,290.7839,291.2044,10962.0
2023-09-13 14:30:00,304.69,304.87,304.64,304.82,4368.0,291.1948,291.3669,291.1471,291.3191,4368.0
2023-09-13 14:40:00,304.89,304.89,304.04,304.05,7091.0,291.386,291.386,290.5736,290.5832,7091.0
2023-09-13 14:50:00,303.93,303.97,303.34,303.52,7829.0,290.4685,290.5067,289.9046,290.0767,7829.0
2023-09-13 15:00:00,303.53,303.59,303.01,303.01,7135.0,290.0862,290.1436,289.5893,289.5893,7135.0
2023-09-13 15:10:00,303.11,303.16,302.76,303.03,4954.0,289.6848,289.7326,289.3503,289.6084,4954.0
2023-09-13 15:20:00,303.08,303.08,302.83,302.92,1008.0,289.6562,289.6562,289.4172,289.5032,1008.0
2023-09-13 15:30:00,302.91,303.67,302.89,303.6,11547.0,289.4937,290.22,289.4746,290.1531,11547.0
2023-09-13 15:40:00,303.55,303.58,303.25,303.37,6338.0,290.1053,290.134,289.8186,289.9333,6338.0
2023-09-13 15:50:00,303.33,303.59,303.08,303.22,55306.0,289.8951,290.1436,289.6562,289.79,55306.0
2023-09-14 09:30:00,305.0,305.56,303.51,304.51,18180.0,291.4911,292.0263,290.0671,291.0228,18180.0
2023-09-14 09:40:00,304.83,305.21,304.32,304.46,1356.0,291.3286,291.6918,290.8412,290.975,1356.0
2023-09-14 09:50:00,304.56,304.83,304.56,304.66,1871.0,291.0706,291.3286,291.0706,291.1662,1871.0
2023-09-14 10:00:00,304.99,305.05,304.16,304.45,3445.0,291.4816,291.5389,290.6883,290.9655,3445.0
2023-09-14 10:10:00,304.24,304.57,303.98,304.56,4899.0,290.7648,291.0802,290.5163,291.0706,4899.0
2023-09-14 10:20:00,304.69,305.36,304.6,304.94,3675.0,291.1948,291.8352,291.1088,291.4338,3675.0
2023-09-14 10:30:00,305.03,305.44,304.86,305.2,7829.0,291.5198,291.9116,291.3573,291.6823,7829.0
2023-09-14 10:40:00,305.14,305.67,305.14,305.46,11719.0,291.6249,292.1314,291.6249,291.9307,11719.0
2023-09-14 10:50:00,305.6,305.8,305.6,305.8,3449.0,292.0645,292.2557,292.0645,292.2557,3449.0
2023-09-14 11:00:00,305.85,306.0,305.8,305.89,4111.0,292.3035,292.4468,292.2557,292.3417,4111.0
2023-09-14 11:10:00,306.0,306.34,305.81,306.02,4932.0,292.4468,292.7718,292.2652,292.4659,4932.0
2023-09-14 11:20:00,306.02,306.17,306.02,306.17,1467.0,292.4659,292.6093,292.4659,292.6093,1467.0
2023-09-14 11:30:00,306.06,306.27,305.94,306.17,4637.0,292.5042,292.7049,292.3895,292.6093,4637.0
2023-09-14 11:40:00,306.03,306.58,306.03,306.58,3253.0,292.4755,293.0011,292.4755,293.0011,3253.0
2023-09-14 11:50:00,306.47,306.47,306.05,306.05,2284.0,292.896,292.896,292.4946,292.4946,2284.0
2023-09-14 12:00:00,306.14,306.21,305.85,305.93,2578.0,292.5806,292.6475,292.3035,292.3799,2578.0
2023-09-14 12:10:00,306.0,306.69,306.0,306.69,4667.0,292.4468,293.1063,292.4468,293.1063,4667.0
2023-09-14 12:20:00,306.54,306.57,306.11,306.3,4432.0,292.9629,292.9916,292.552,292.7335,4432.0
2023-09-14 12:30:00,306.33,306.46,306.24,306.29,1831.0,292.7622,292.8865,292.6762,292.724,1831.0
2023-09-14 12:40:00,306.36,306.5,306.27,306.35,2394.0,292.7909,292.9247,292.7049,292.7813,2394.0
2023-09-14 12:50:00,306.42,306.75,306.42,306.75,3300.0,292.8482,293.1636,292.8482,293.1636,3300.0
2023-09-14 13:00:00,306.73,306.73,306.52,306.63,1765.0,293.1445,293.1445,292.9438,293.0489,1765.0
2023-09-14 13:10:00,306.68,306.8,306.51,306.66,2705.0,293.0967,293.2114,292.9342,293.0776,2705.0
2023-09-14 13:20:00,306.59,306.59,306.01,306.12,2433.0,293.0107,293.0107,292.4564,292.5615,2433.0
2023-09-14 13:30:00,306.22,306.24,305.64,305.92,5217.0,292.6571,292.6762,292.1028,292.3704,5217.0
2023-09-14 13:40:00,305.92,306.08,305.84,305.92,6697.0,292.3704,292.5233,292.2939,292.3704,6697.0
2023-09-14 13:50:00,305.99,306.04,305.76,305.78,2213.0,292.4373,292.4851,292.2175,292.2366,2213.0
2023-09-14 14:00:00,305.63,305.63,305.22,305.42,4354.0,292.0932,292.0932,291.7014,291.8925,4354.0
2023-09-14 14:10:00,305.35,305.86,305.05,305.8,9349.0,291.8256,292.313,291.5389,292.2557,9349.0
2023-09-14 14:20:00,305.75,305.95,305.62,305.87,1896.0,292.2079,292.399,292.0837,292.3226,1896.0
2023-09-14 14:30:00,305.99,306.12,305.83,305.94,1568.0,292.4373,292.5615,292.2844,292.3895,1568.0
2023-09-14 14:40:00,306.0,306.12,305.93,306.12,2422.0,292.4468,292.5615,292.3799,292.5615,2422.0
2023-09-14 14:50:00,306.1,306.22,306.09,306.11,1305.0,292.5424,292.6571,292.5328,292.552,1305.0
2023-09-14 15:00:00,306.16,306.39,306.11,306.11,2257.0,292.5997,292.8196,292.552,292.552,2257.0
2023-09-14 15:10:00,306.15,306.15,305.85,305.9,2339.0,292.5902,292.5902,292.3035,292.3513,2339.0
2023-09-14 15:20:00,305.92,306.01,305.59,305.89,5534.0,292.3704,292.4564,292.055,292.3417,5534.0
2023-09-14 15:30:00,305.93,306.08,305.71,305.94,15160.0,292.3799,292.5233,292.1697,292.3895,15160.0
2023-09-14 15:40:00,305.9,306.02,305.81,305.84,14618.0,292.3513,292.4659,292.2652,292.2939,14618.0
2023-09-14 15:50:00,305.79,306.32,305.63,306.16,36685.0,292.2461,292.7527,292.0932,292.5997,36685.0
2023-09-15 09:30:00,306.4,306.59,305.0,306.52,456684.0,292.8291,293.0107,291.4911,292.9438,456684.0
2023-09-15 09:40:00,306.69,307.22,306.37,306.73,4618.0,293.1063,293.6128,292.8004,293.1445,4618.0
2023-09-15 09:50:00,307.1,307.26,306.31,307.26,5964.0,293.4981,293.651,292.7431,293.651,5964.0
2023-09-15 10:00:00,307.15,307.71,306.84,306.92,18554.0,293.5459,294.0811,293.2496,293.3261,18554.0
2023-09-15 10:10:00,306.96,306.96,306.4,306.42,4001.0,293.3643,293.3643,292.8291,292.8482,4001.0
2023-09-15 10:20:00,306.27,306.37,306.08,306.19,1561.0,292.7049,292.8004,292.5233,292.6284,1561.0
2023-09-15 10:30:00,306.19,306.49,305.86,305.88,6773.0,292.6284,292.9151,292.313,292.3321,6773.0
2023-09-15 10:40:00,306.05,306.28,305.89,306.18,2388.0,292.4946,292.7144,292.3417,292.6189,2388.0
2023-09-15 10:50:00,306.08,306.08,305.76,305.92,5854.0,292.5233,292.5233,292.2175,292.3704,5854.0
2023-09-15 11:00:00,306.01,306.08,305.62,306.07,8312.0,292.4564,292.5233,292.0837,292.5137,8312.0
2023-09-15 11:10:00,306.07,306.24,305.79,305.85,4708.0,292.5137,292.6762,292.2461,292.3035,4708.0
2023-09-15 11:20:00,305.86,306.03,305.67,305.93,6262.0,292.313,292.4755,292.1314,292.3799,6262.0
2023-09-15 11:30:00,306.0,306.23,305.76,306.11,4018.0,292.4468,292.6666,292.2175,292.552,4018.0
2023-09-15 11:40:00,306.02,306.72,305.89,306.67,5506.0,292.4659,293.1349,292.3417,293.0872,5506.0
2023-09-15 11:50:00,306.69,306.72,306.16,306.16,9970.0,293.1063,293.1349,292.5997,292.5997,9970.0
2023-09-15 12:00:00,306.01,306.17,305.81,306.0,4206.0,292.4564,292.6093,292.2652,292.4468,4206.0
2023-09-15 12:10:00,305.98,306.07,305.58,305.78,7266.0,292.4277,292.5137,292.0454,292.2366,7266.0
2023-09-15 12:20:00,305.53,305.69,305.42,305.42,1587.0,291.9976,292.1506,291.8925,291.8925,1587.0
2023-09-15 12:30:00,305.62,305.65,304.98,305.21,5656.0,292.0837,292.1123,291.472,291.6918,5656.0
2023-09-15 12:40:00,305.18,305.2,305.04,305.17,1062.0,291.6631,291.6823,291.5293,291.6536,1062.0
2023-09-15 12:50:00,305.18,305.32,305.09,305.31,4523.0,291.6631,291.7969,291.5771,291.7874,4523.0
2023-09-15 13:00:00,305.04,305.04,304.82,304.83,4364.0,291.5293,291.5293,291.3191,291.3286,4364.0
2023-09-15 13:10:00,304.96,304.96,304.6,304.8,2758.0,291.4529,291.4529,291.1088,291.3,2758.0
2023-09-15 13:20:00,304.69,304.81,304.56,304.67,1850.0,291.1948,291.3095,291.0706,291.1757,1850.0
2023-09-15 13:30:00,304.58,304.6,303.87,303.87,3118.0,291.0897,291.1088,290.4112,290.4112,3118.0
2023-09-15 13:40:00,304.23,304.29,303.55,304.01,10830.0,290.7552,290.8126,290.1053,290.545,10830.0
2023-09-15 13:50:00,304.03,304.15,303.89,303.94,2520.0,290.5641,290.6788,290.4303,290.4781,2520.0
2023-09-15 14:00:00,303.97,304.14,303.34,303.34,5993.0,290.5067,290.6692,289.9046,289.9046,5993.0
2023-09-15 14:10:00,302.8,302.95,302.28,302.41,4335.0,289.3886,289.5319,288.8916,289.0158,4335.0
2023-09-15 14:20:00,302.38,302.53,302.19,302.45,1763.0,288.9872,289.1305,288.8056,289.0541,1763.0
2023-09-15 14:30:00,302.36,302.56,302.26,302.37,6088.0,288.968,289.1592,288.8725,288.9776,6088.0
2023-09-15 14:40:00,302.37,302.44,301.7,301.7,3702.0,288.9776,289.0445,288.3373,288.3373,3702.0
2023-09-15 14:50:00,301.81,302.65,301.69,302.63,6279.0,288.4424,289.2452,288.3277,289.2261,6279.0
2023-09-15 15:00:00,302.67,302.9,302.23,302.35,3242.0,289.2643,289.4841,288.8438,288.9585,3242.0
2023-09-15 15:10:00,302.19,302.82,302.19,302.55,6198.0,288.8056,289.4077,288.8056,289.1496,6198.0
2023-09-15 15:20:00,302.52,302.52,302.11,302.18,3505.0,289.121,289.121,288.7291,288.796,3505.0
2023-09-15 15:30:00,302.13,302.16,301.43,301.43,4815.0,288.7482,288.7769,288.0792,288.0792,4815.0
2023-09-15 15:40:00,301.4,301.77,301.15,301.74,16500.0,288.0506,288.4042,287.8116,288.3755,16500.0
2023-09-15 15:50:00,301.51,302.53,301.46,302.15,51841.0,288.1557,289.1305,288.1079,288.7673,51841.0
2023-09-18 09:30:00,301.63,301.9,300.34,300.44,11437.0,288.2704,288.5284,287.0375,287.1331,11437.0
2023-09-18 09:40:00,300.36,301.18,299.38,299.98,3923.0,287.0566,287.8403,286.12,286.6935,3923.0
2023-09-18 09:50:00,299.91,300.94,299.86,300.94,3046.0,286.6266,287.6109,286.5788,287.6109,3046.0
2023-09-18 10:00:00,300.78,301.46,300.78,301.02,6188.0,287.458,288.1079,287.458,287.6874,6188.0
2023-09-18 10:10:00,301.28,301.28,300.67,300.8,1178.0,287.9359,287.9359,287.3529,287.4771,1178.0
2023-09-18 10:20:00,300.79,300.91,300.7,300.7,1500.0,287.4676,287.5823,287.3816,287.3816,1500.0
2023-09-18 10:30:00,300.94,301.82,300.94,301.32,2122.0,287.6109,288.452,287.6109,287.9741,2122.0
2023-09-18 10:40:00,301.44,301.51,301.23,301.25,2420.0,288.0888,288.1557,287.8881,287.9072,2420.0
2023-09-18 10:50:00,301.26,301.56,301.23,301.44,4418.0,287.9168,288.2035,287.8881,288.0888,4418.0
2023-09-18 11:00:00,301.37,301.37,300.84,300.84,2327.0,288.0219,288.0219,287.5154,287.5154,2327.0
2023-09-18 11:10:00,300.84,300.97,300.38,300.78,3425.0,287.5154,287.6396,287.0757,287.458,3425.0
2023-09-18 11:20:00,300.89,301.23,300.79,300.93,1059.0,287.5632,287.8881,287.4676,287.6014,1059.0
2023-09-18 11:30:00,301.01,301.14,300.85,301.03,1978.0,287.6778,287.8021,287.5249,287.697,1978.0
2023-09-18 11:40:00,301.09,301.27,300.88,300.89,2264.0,287.7543,287.9263,287.5536,287.5632,2264.0
2023-09-18 11:50:00,300.85,301.11,300.76,300.91,3460.0,287.5249,287.7734,287.4389,287.5823,3460.0
2023-09-18 12:00:00,301.09,301.23,300.89,301.06,3553.0,287.7543,287.8881,287.5632,287.7256,3553.0
2023-09-18 12:10:00,300.98,301.25,300.97,301.14,1882.0,287.6492,287.9072,287.6396,287.8021,1882.0
2023-09-18 12:20:00,301.22,301.44,301.19,301.38,1423.0,287.8785,288.0888,287.8499,288.0315,1423.0
2023-09-18 12:30:00,301.55,301.76,301.3,301.3,1860.0,288.1939,288.3946,287.955,287.955,1860.0
2023-09-18 12:40:00,301.29,301.3,301.11,301.11,1411.0,287.9454,287.955,287.7734,287.7734,1411.0
2023-09-18 12:50:00,301.08,301.2,300.82,300.9,3476.0,287.7447,287.8594,287.4963,287.5727,3476.0
2023-09-18 13:00:00,300.92,301.03,300.76,300.86,1888.0,287.5918,287.697,287.4389,287.5345,1888.0
2023-09-18 13:10:00,300.87,300.89,300.56,300.67,988.0,287.544,287.5632,287.2478,287.3529,988.0
2023-09-18 13:20:00,300.58,300.85,300.58,300.73,1310.0,287.2669,287.5249,287.2669,287.4102,1310.0
2023-09-18 13:30:00,300.68,301.07,300.61,301.02,2168.0,287.3625,287.7352,287.2956,287.6874,2168.0
2023-09-18 13:40:00,300.94,301.07,300.8,300.82,1200.0,287.6109,287.7352,287.4771,287.4963,1200.0
2023-09-18 13:50:00,300.84,300.95,300.79,300.83,1942.0,287.5154,287.6205,287.4676,287.5058,1942.0
2023-09-18 14:00:00,300.85,301.55,300.84,301.55,5578.0,287.5249,288.1939,287.5154,288.1939,5578.0
2023-09-18 14:10:00,301.54,301.81,301.54,301.63,6369.0,288.1844,288.4424,288.1844,288.2704,6369.0
2023-09-18 14:20:00,301.56,301.67,301.13,301.15,2698.0,288.2035,288.3086,287.7925,287.8116,2698.0
2023-09-18 14:30:00,301.14,301.14,300.82,300.82,1590.0,287.8021,287.8021,287.4963,287.4963,1590.0
2023-09-18 14:40:00,300.78,300.83,300.71,300.71,949.0,287.458,287.5058,287.3911,287.3911,949.0
2023-09-18 14:50:00,300.62,300.71,300.27,300.59,4463.0,287.3051,287.3911,286.9706,287.2764,4463.0
2023-09-18 15:00:00,300.44,300.44,300.14,300.28,2518.0,287.1331,287.1331,286.8464,286.9802,2518.0
2023-09-18 15:10:00,300.28,300.43,300.16,300.23,3960.0,286.9802,287.1235,286.8655,286.9324,3960.0
2023-09-18 15:20:00,300.17,300.17,299.86,300.04,3021.0,286.875,286.875,286.5788,286.7508,3021.0
2023-09-18 15:30:00,300.01,300.22,299.96,300.22,3547.0,286.7221,286.9228,286.6743,286.9228,3547.0
2023-09-18 15:40:00,300.16,300.22,299.87,299.98,4998.0,286.8655,286.9228,286.5883,286.6935,4998.0
2023-09-18 15:50:00,299.97,300.04,299.3,299.54,36658.0,286.6839,286.7508,286.0436,286.2729,36658.0
2023-09-19 09:30:00,299.3,300.15,298.72,300.08,9822.0,286.0436,286.8559,285.4893,286.789,9822.0
2023-09-19 09:40:00,300.08,300.08,299.0,299.32,4707.0,286.789,286.789,285.7569,286.0627,4707.0
2023-09-19 09:50:00,299.31,299.5,299.01,299.3,4671.0,286.0531,286.2347,285.7664,286.0436,4671.0
2023-09-19 10:00:00,299.07,299.14,298.53,298.55,4147.0,285.8238,285.8907,285.3077,285.3268,4147.0
2023-09-19 10:10:00,298.47,298.51,298.05,298.15,6076.0,285.2503,285.2886,284.8489,284.9445,6076.0
2023-09-19 10:20:00,298.15,298.29,297.93,297.94,6138.0,284.9445,285.0783,284.7343,284.7438,6138.0
2023-09-19 10:30:00,297.93,297.98,297.45,297.45,6070.0,284.7343,284.782,284.2755,284.2755,6070.0
2023-09-19 10:40:00,297.33,297.51,296.94,296.97,3081.0,284.1608,284.3329,283.7881,283.8168,3081.0
2023-09-19 10:50:00,296.99,297.22,296.71,297.19,8190.0,283.8359,284.0557,283.5683,284.027,8190.0
2023-09-19 11:00:00,296.86,297.12,296.84,296.97,4651.0,283.7117,283.9601,283.6925,283.8168,4651.0
2023-09-19 11:10:00,296.87,297.05,296.55,296.88,2960.0,283.7212,283.8932,283.4154,283.7308,2960.0
2023-09-19 11:20:00,296.94,297.8,296.93,297.8,6860.0,283.7881,284.61,283.7786,284.61,6860.0
2023-09-19 11:30:00,297.7,297.81,297.34,297.39,2645.0,284.5144,284.6196,284.1704,284.2182,2645.0
2023-09-19 11:40:00,297.29,297.66,297.29,297.39,3313.0,284.1226,284.4762,284.1226,284.2182,3313.0
2023-09-19 11:50:00,297.42,297.43,297.22,297.27,8147.0,284.2468,284.2564,284.0557,284.1035,8147.0
2023-09-19 12:00:00,297.21,297.23,296.79,296.79,3736.0,284.0461,284.0653,283.6448,283.6448,3736.0
2023-09-19 12:10:00,296.62,296.75,296.49,296.55,4328.0,283.4823,283.6065,283.358,283.4154,4328.0
2023-09-19 12:20:00,296.41,296.41,295.92,296.04,3228.0,283.2816,283.2816,282.8133,282.928,3228.0
2023-09-19 12:30:00,295.94,296.14,295.9,295.91,1818.0,282.8324,283.0235,282.7942,282.8037,1818.0
2023-09-19 12:40:00,295.87,295.94,295.53,295.69,2424.0,282.7655,282.8324,282.4406,282.5935,2424.0
2023-09-19 12:50:00,295.67,295.99,295.66,295.75,6045.0,282.5744,282.8802,282.5648,282.6508,6045.0
2023-09-19 13:00:00,295.79,295.98,295.5,295.59,5991.0,282.689,282.8706,282.4119,282.4979,5991.0
2023-09-19 13:10:00,295.51,295.78,295.51,295.72,2021.0,282.4214,282.6795,282.4214,282.6221,2021.0
2023-09-19 13:20:00,295.71,297.06,295.68,297.06,10448.0,282.6126,283.9028,282.5839,283.9028,10448.0
2023-09-19 13:30:00,297.05,297.84,297.04,297.84,2367.0,283.8932,284.6482,283.8837,284.6482,2367.0
2023-09-19 13:40:00,297.65,297.65,296.79,297.36,8341.0,284.4667,284.4667,283.6448,284.1895,8341.0
2023-09-19 13:50:00,297.61,297.71,297.4,297.71,2177.0,284.4284,284.524,284.2277,284.524,2177.0
2023-09-19 14:00:00,297.86,298.28,297.79,298.21,2771.0,284.6674,285.0688,284.6005,285.0019,2771.0
2023-09-19 14:10:00,298.37,298.63,298.37,298.51,6727.0,285.1548,285.4033,285.1548,285.2886,6727.0
2023-09-19 14:20:00,298.47,298.56,298.28,298.28,2322.0,285.2503,285.3364,285.0688,285.0688,2322.0
2023-09-19 14:30:00,298.25,298.73,298.25,298.65,2066.0,285.0401,285.4988,285.0401,285.4224,2066.0
2023-09-19 14:40:00,298.57,298.85,298.56,298.79,3083.0,285.3459,285.6135,285.3364,285.5562,3083.0
2023-09-19 14:50:00,298.85,298.85,298.6,298.61,2024.0,285.6135,285.6135,285.3746,285.3841,2024.0
2023-09-19 15:00:00,298.57,298.82,298.5,298.8,2336.0,285.3459,285.5848,285.279,285.5657,2336.0
2023-09-19 15:10:00,298.74,298.96,298.62,298.96,1707.0,285.5084,285.7186,285.3937,285.7186,1707.0
2023-09-19 15:20:00,298.95,298.98,298.62,298.93,4261.0,285.7091,285.7378,285.3937,285.69,4261.0
2023-09-19 15:30:00,298.98,298.98,298.63,298.78,6321.0,285.7378,285.7378,285.4033,285.5466,6321.0
2023-09-19 15:40:00,298.72,299.58,298.67,299.51,9873.0,285.4893,286.3112,285.4415,286.2443,9873.0
2023-09-19 15:50:00,299.51,299.73,299.1,299.22,41523.0,286.2443,286.4545,285.8524,285.9671,41523.0
2023-09-20 09:30:00,299.73,300.1,299.24,299.98,14285.0,286.4545,286.8081,285.9862,286.6935,14285.0
2023-09-20 09:40:00,300.16,300.88,300.16,300.87,1867.0,286.8655,287.5536,286.8655,287.544,1867.0
2023-09-20 09:50:00,300.83,300.83,300.44,300.6,7881.0,287.5058,287.5058,287.1331,287.286,7881.0
2023-09-20 10:00:00,300.45,301.03,300.27,300.27,8933.0,287.1426,287.697,286.9706,286.9706,8933.0
2023-09-20 10:10:00,300.23,300.49,300.1,300.23,2798.0,286.9324,287.1809,286.8081,286.9324,2798.0
2023-09-20 10:20:00,300.73,300.73,300.43,300.44,500.0,287.4102,287.4102,287.1235,287.1331,500.0
2023-09-20 10:30:00,300.4,300.47,300.21,300.32,2052.0,287.0949,287.1618,286.9133,287.0184,2052.0
2023-09-20 10:40:00,300.38,300.47,300.13,300.33,2743.0,287.0757,287.1618,286.8368,287.028,2743.0
2023-09-20 10:50:00,300.31,300.65,300.18,300.51,4270.0,287.0088,287.3338,286.8846,287.2,4270.0
2023-09-20 11:00:00,300.45,300.55,300.06,300.21,1964.0,287.1426,287.2382,286.7699,286.9133,1964.0
2023-09-20 11:10:00,300.35,300.6,300.35,300.56,1700.0,287.0471,287.286,287.0471,287.2478,1700.0
2023-09-20 11:20:00,300.48,300.83,300.39,300.55,2622.0,287.1713,287.5058,287.0853,287.2382,2622.0
2023-09-20 11:30:00,300.54,300.63,300.4,300.54,1783.0,287.2287,287.3147,287.0949,287.2287,1783.0
2023-09-20 11:40:00,300.25,300.34,300.03,300.23,2350.0,286.9515,287.0375,286.7412,286.9324,2350.0
2023-09-20 11:50:00,300.0,300.04,299.68,299.68,4393.0,286.7126,286.7508,286.4067,286.4067,4393.0
2023-09-20 12:00:00,299.73,299.76,299.29,299.3,2214.0,286.4545,286.4832,286.034,286.0436,2214.0
2023-09-20 12:10:00,299.22,299.26,298.86,298.92,5411.0,285.9671,286.0054,285.6231,285.6804,5411.0
2023-09-20 12:20:00,298.94,299.32,298.93,299.22,5044.0,285.6995,286.0627,285.69,285.9671,5044.0
2023-09-20 12:30:00,299.22,299.51,299.13,299.51,4706.0,285.9671,286.2443,285.8811,286.2443,4706.0
2023-09-20 12:40:00,299.47,300.09,299.46,300.09,5255.0,286.206,286.7986,286.1965,286.7986,5255.0
2023-09-20 12:50:00,300.12,300.17,299.82,299.82,2180.0,286.8273,286.875,286.5405,286.5405,2180.0
2023-09-20 13:00:00,299.63,299.63,299.09,299.1,3867.0,286.359,286.359,285.8429,285.8524,3867.0
2023-09-20 13:10:00,299.15,299.15,299.0,299.03,3170.0,285.9002,285.9002,285.7569,285.7855,3170.0
2023-09-20 13:20:00,299.05,299.12,298.79,298.86,3378.0,285.8047,285.8716,285.5562,285.6231,3378.0
2023-09-20 13:30:00,298.97,298.97,298.5,298.5,5055.0,285.7282,285.7282,285.279,285.279,5055.0
2023-09-20 13:40:00,298.56,298.68,298.23,298.48,8162.0,285.3364,285.451,285.021,285.2599,8162.0
2023-09-20 13:50:00,298.43,298.45,298.16,298.24,9246.0,285.2121,285.2312,284.9541,285.0305,9246.0
2023-09-20 14:00:00,297.95,298.06,297.0,297.73,5611.0,284.7534,284.8585,283.8454,284.5431,5611.0
2023-09-20 14:10:00,297.61,298.12,297.6,297.65,4742.0,284.4284,284.9158,284.4189,284.4667,4742.0
2023-09-20 14:20:00,297.59,297.89,297.59,297.73,6997.0,284.4093,284.696,284.4093,284.5431,6997.0
2023-09-20 14:30:00,297.75,298.04,297.48,297.79,10824.0,284.5622,284.8394,284.3042,284.6005,10824.0
2023-09-20 14:40:00,297.79,297.85,296.65,296.65,9523.0,284.6005,284.6578,283.511,283.511,9523.0
2023-09-20 14:50:00,296.63,297.01,296.5,296.77,5699.0,283.4918,283.855,283.3676,283.6256,5699.0
2023-09-20 15:00:00,296.72,296.93,296.45,296.55,6889.0,283.5779,283.7786,283.3198,283.4154,6889.0
2023-09-20 15:10:00,296.46,296.55,295.89,295.95,7779.0,283.3294,283.4154,282.7846,282.842,7779.0
2023-09-20 15:20:00,295.94,296.01,295.2,295.4,12850.0,282.8324,282.8993,282.1252,282.3163,12850.0
2023-09-20 15:30:00,295.47,295.52,294.53,294.69,17908.0,282.3832,282.431,281.4848,281.6378,17908.0
2023-09-20 15:40:00,294.69,294.69,294.2,294.59,25973.0,281.6378,281.6378,281.1695,281.5422,25973.0
2023-09-20 15:50:00,294.56,294.87,294.46,294.81,53864.0,281.5135,281.8098,281.4179,281.7524,53864.0
2023-09-21 09:30:00,293.16,295.11,290.51,290.51,18800.0,280.1755,282.0392,277.6429,277.6429,18800.0
2023-09-21 09:40:00,290.54,291.37,290.48,291.34,10008.0,277.6716,278.4648,277.6142,278.4361,10008.0
2023-09-21 09:50:00,291.27,292.11,291.12,291.12,4332.0,278.3692,279.172,278.2259,278.2259,4332.0
2023-09-21 10:00:00,291.1,292.26,291.1,291.99,6886.0,278.2068,279.3154,278.2068,279.0573,6886.0
2023-09-21 10:10:00,292.15,292.63,291.95,292.5,5835.0,279.2103,279.669,279.0191,279.5448,5835.0
2023-09-21 10:20:00,292.5,292.59,292.38,292.38,2943.0,279.5448,279.6308,279.4301,279.4301,2943.0
2023-09-21 10:30:00,292.32,292.79,292.02,292.02,3475.0,279.3727,279.8219,279.086,279.086,3475.0
2023-09-21 10:40:00,292.09,292.09,291.67,291.75,8868.0,279.1529,279.1529,278.7515,278.828,8868.0
2023-09-21 10:50:00,291.67,291.67,289.17,289.44,19687.0,278.7515,278.7515,276.3623,276.6203,19687.0
2023-09-21 11:00:00,289.52,289.96,288.83,288.88,15005.0,276.6967,277.1173,276.0373,276.0851,15005.0
2023-09-21 11:10:00,288.88,289.41,288.87,289.41,5237.0,276.0851,276.5916,276.0755,276.5916,5237.0
2023-09-21 11:20:00,289.42,289.46,289.05,289.42,4301.0,276.6012,276.6394,276.2476,276.6012,4301.0
2023-09-21 11:30:00,289.42,289.57,288.97,289.23,9236.0,276.6012,276.7445,276.1711,276.4196,9236.0
2023-09-21 11:40:00,289.25,289.42,288.78,289.42,3562.0,276.4387,276.6012,275.9895,276.6012,3562.0
2023-09-21 11:50:00,289.41,289.41,288.97,288.97,5684.0,276.5916,276.5916,276.1711,276.1711,5684.0
2023-09-21 12:00:00,288.93,288.93,288.15,288.15,3990.0,276.1329,276.1329,275.3874,275.3874,3990.0
2023-09-21 12:10:00,288.2,289.31,288.19,289.31,3036.0,275.4352,276.4961,275.4257,276.4961,3036.0
2023-09-21 12:20:00,289.16,289.53,289.15,289.35,2157.0,276.3527,276.7063,276.3431,276.5343,2157.0
2023-09-21 12:30:00,289.41,290.0,289.41,290.0,4322.0,276.5916,277.1555,276.5916,277.1555,4322.0
2023-09-21 12:40:00,289.99,290.26,289.83,289.93,5209.0,277.1459,277.404,276.993,277.0886,5209.0
2023-09-21 12:50:00,289.94,289.96,289.69,289.75,1700.0,277.0981,277.1173,276.8592,276.9166,1700.0
2023-09-21 13:00:00,289.35,289.96,289.35,289.94,5910.0,276.5343,277.1173,276.5343,277.0981,5910.0
2023-09-21 13:10:00,289.88,290.31,289.88,290.24,1418.0,277.0408,277.4518,277.0408,277.3849,1418.0
2023-09-21 13:20:00,290.3,290.79,290.19,290.6,3338.0,277.4422,277.9105,277.3371,277.7289,3338.0
2023-09-21 13:30:00,290.45,290.85,290.32,290.32,1428.0,277.5856,277.9678,277.4613,277.4613,1428.0
2023-09-21 13:40:00,290.24,290.41,290.24,290.34,2783.0,277.3849,277.5473,277.3849,277.4804,2783.0
2023-09-21 13:50:00,290.48,290.53,289.46,289.71,6381.0,277.6142,277.662,276.6394,276.8783,6381.0
2023-09-21 14:00:00,289.64,289.69,289.12,289.16,4834.0,276.8114,276.8592,276.3145,276.3527,4834.0
2023-09-21 14:10:00,289.16,289.32,289.03,289.03,4504.0,276.3527,276.5056,276.2285,276.2285,4504.0
2023-09-21 14:20:00,289.06,289.06,288.16,288.48,12861.0,276.2571,276.2571,275.397,275.7028,12861.0
2023-09-21 14:30:00,288.41,288.52,288.31,288.32,9437.0,275.6359,275.741,275.5403,275.5499,9437.0
2023-09-21 14:40:00,288.31,288.47,287.94,287.94,7728.0,275.5403,275.6933,275.1867,275.1867,7728.0
2023-09-21 14:50:00,287.95,288.03,287.69,287.99,7740.0,275.1963,275.2727,274.9478,275.2345,7740.0
2023-09-21 15:00:00,287.97,288.04,287.71,287.98,8270.0,275.2154,275.2823,274.9669,275.225,8270.0
2023-09-21 15:10:00,288.08,288.2,287.69,287.69,6805.0,275.3205,275.4352,274.9478,274.9478,6805.0
2023-09-21 15:20:00,287.72,287.81,287.28,287.54,4320.0,274.9765,275.0625,274.556,274.8044,4320.0
2023-09-21 15:30:00,287.57,287.89,287.31,287.56,13739.0,274.8331,275.1389,274.5846,274.8236,13739.0
2023-09-21 15:40:00,287.62,287.95,287.37,287.41,20908.0,274.8809,275.1963,274.642,274.6802,20908.0
2023-09-21 15:50:00,287.38,287.76,286.89,287.14,68853.0,274.6515,275.0147,274.1832,274.4222,68853.0
2023-09-22 09:30:00,286.98,289.0,286.75,288.73,14827.0,274.2692,276.1998,274.0494,275.9417,14827.0
2023-09-22 09:40:00,288.69,288.7,287.76,288.43,3146.0,275.9035,275.9131,275.0147,275.655,3146.0
2023-09-22 09:50:00,288.18,288.33,286.95,287.45,3603.0,275.4161,275.5595,274.2406,274.7184,3603.0
2023-09-22 10:00:00,287.47,288.98,287.45,288.98,1996.0,274.7375,276.1807,274.7184,276.1807,1996.0
2023-09-22 10:10:00,288.95,289.51,288.76,289.51,4625.0,276.152,276.6872,275.9704,276.6872,4625.0
2023-09-22 10:20:00,289.25,289.68,288.73,288.9,5510.0,276.4387,276.8497,275.9417,276.1042,5510.0
2023-09-22 10:30:00,289.03,289.03,288.28,288.52,4439.0,276.2285,276.2285,275.5117,275.741,4439.0
2023-09-22 10:40:00,288.52,288.67,288.46,288.47,7433.0,275.741,275.8844,275.6837,275.6933,7433.0
2023-09-22 10:50:00,288.48,288.6,288.32,288.38,2909.0,275.7028,275.8175,275.5499,275.6072,2909.0
2023-09-22 11:00:00,288.06,288.07,287.69,287.76,1798.0,275.3014,275.311,274.9478,275.0147,1798.0
2023-09-22 11:10:00,287.51,288.29,287.51,288.28,1137.0,274.7758,275.5212,274.7758,275.5117,1137.0
2023-09-22 11:20:00,288.36,288.44,288.17,288.38,1794.0,275.5881,275.6646,275.4065,275.6072,1794.0
2023-09-22 11:30:00,288.36,288.45,288.28,288.45,963.0,275.5881,275.6741,275.5117,275.6741,963.0
2023-09-22 11:40:00,288.26,288.36,287.07,287.33,12112.0,275.4926,275.5881,274.3553,274.6037,12112.0
2023-09-22 11:50:00,287.5,287.5,286.74,286.74,1832.0,274.7662,274.7662,274.0399,274.0399,1832.0
2023-09-22 12:00:00,286.72,286.95,286.64,286.84,4420.0,274.0208,274.2406,273.9443,274.1355,4420.0
2023-09-22 12:10:00,286.81,287.05,286.61,287.05,3804.0,274.1068,274.3361,273.9156,274.3361,3804.0
2023-09-22 12:20:00,287.09,287.22,286.69,286.94,7047.0,274.3744,274.4986,273.9921,274.231,7047.0
2023-09-22 12:30:00,286.92,287.52,286.89,287.5,3309.0,274.2119,274.7853,274.1832,274.7662,3309.0
2023-09-22 12:40:00,287.55,287.58,287.16,287.38,1643.0,274.814,274.8427,274.4413,274.6515,1643.0
2023-09-22 12:50:00,287.44,287.44,286.86,286.86,6557.0,274.7089,274.7089,274.1546,274.1546,6557.0
2023-09-22 13:00:00,286.87,286.96,286.69,286.74,4726.0,274.1641,274.2501,273.9921,274.0399,4726.0
2023-09-22 13:10:00,286.78,287.04,286.57,286.88,11906.0,274.0781,274.3266,273.8774,274.1737,11906.0
2023-09-22 13:20:00,286.78,286.81,286.51,286.73,2592.0,274.0781,274.1068,273.8201,274.0303,2592.0
2023-09-22 13:30:00,286.76,286.76,286.28,286.36,3024.0,274.059,274.059,273.6003,273.6767,3024.0
2023-09-22 13:40:00,286.37,286.59,286.09,286.22,3248.0,273.6863,273.8965,273.4187,273.5429,3248.0
2023-09-22 13:50:00,286.19,286.79,286.18,286.79,4846.0,273.5142,274.0877,273.5047,274.0877,4846.0
2023-09-22 14:00:00,287.09,287.18,286.96,287.06,2262.0,274.3744,274.4604,274.2501,274.3457,2262.0
2023-09-22 14:10:00,287.01,287.01,286.74,286.87,3430.0,274.2979,274.2979,274.0399,274.1641,3430.0
2023-09-22 14:20:00,286.86,286.89,286.63,286.89,2502.0,274.1546,274.1832,273.9348,274.1832,2502.0
2023-09-22 14:30:00,286.93,287.09,286.3,286.31,10626.0,274.2215,274.3744,273.6194,273.6289,10626.0
2023-09-22 14:40:00,286.42,286.42,285.85,286.15,6141.0,273.7341,273.7341,273.1893,273.476,6141.0
2023-09-22 14:50:00,286.15,286.38,286.15,286.37,5162.0,273.476,273.6958,273.476,273.6863,5162.0
2023-09-22 15:00:00,286.33,286.93,286.32,286.78,8259.0,273.648,274.2215,273.6385,274.0781,8259.0
2023-09-22 15:10:00,286.76,287.09,286.76,287.01,5718.0,274.059,274.3744,274.059,274.2979,5718.0
2023-09-22 15:20:00,286.98,287.52,286.87,287.32,3498.0,274.2692,274.7853,274.1641,274.5942,3498.0
2023-09-22 15:30:00,287.33,287.33,287.08,287.09,4333.0,274.6037,274.6037,274.3648,274.3744,4333.0
2023-09-22 15:40:00,286.95,287.02,285.95,286.05,10691.0,274.2406,274.3075,273.2849,273.3804,10691.0
2023-09-22 15:50:00,286.04,286.84,285.95,286.45,45750.0,273.3709,274.1355,273.2849,273.7627,45750.0
2023-09-25 09:30:00,285.36,286.71,285.03,286.71,8494.0,272.721,274.0112,272.4056,274.0112,8494.0
2023-09-25 09:40:00,286.19,287.25,286.19,287.25,4484.0,273.5142,274.5273,273.5142,274.5273,4484.0
2023-09-25 09:50:00,287.36,287.64,286.98,287.6,5885.0,274.6324,274.9,274.2692,274.8618,5885.0
2023-09-25 10:00:00,287.32,288.22,287.23,288.22,3973.0,274.5942,275.4543,274.5082,275.4543,3973.0
2023-09-25 10:10:00,287.9,288.72,287.89,288.14,2800.0,275.1485,275.9322,275.1389,275.3779,2800.0
2023-09-25 10:20:00,288.33,288.54,287.9,288.14,3154.0,275.5595,275.7602,275.1485,275.3779,3154.0
2023-09-25 10:30:00,288.08,288.08,287.36,287.42,6758.0,275.3205,275.3205,274.6324,274.6898,6758.0
2023-09-25 10:40:00,287.37,287.83,287.36,287.69,5459.0,274.642,275.0816,274.6324,274.9478,5459.0
2023-09-25 10:50:00,287.55,287.61,286.97,287.22,3979.0,274.814,274.8713,274.2597,274.4986,3979.0
2023-09-25 11:00:00,287.05,287.44,287.0,287.43,3235.0,274.3361,274.7089,274.2884,274.6993,3235.0
2023-09-25 11:10:00,287.45,288.14,287.43,288.14,6072.0,274.7184,275.3779,274.6993,275.3779,6072.0
2023-09-25 11:20:00,288.86,289.37,288.64,289.26,4134.0,276.066,276.5534,275.8557,276.4483,4134.0
2023-09-25 11:30:00,289.36,289.37,288.96,289.29,4026.0,276.5438,276.5534,276.1616,276.4769,4026.0
2023-09-25 11:40:00,289.18,289.7,289.09,289.53,3844.0,276.3718,276.8688,276.2858,276.7063,3844.0
2023-09-25 11:50:00,289.71,289.88,289.63,289.83,2789.0,276.8783,277.0408,276.8019,276.993,2789.0
2023-09-25 12:00:00,289.81,290.28,289.81,290.18,3372.0,276.9739,277.4231,276.9739,277.3275,3372.0
2023-09-25 12:10:00,290.22,290.48,289.88,289.93,13833.0,277.3657,277.6142,277.0408,277.0886,13833.0
2023-09-25 12:20:00,289.84,290.15,289.77,290.12,2446.0,277.0026,277.2988,276.9357,277.2702,2446.0
2023-09-25 12:30:00,290.18,290.21,289.82,289.82,7120.0,277.3275,277.3562,276.9835,276.9835,7120.0
2023-09-25 12:40:00,289.85,290.06,289.63,289.63,3228.0,277.0121,277.2128,276.8019,276.8019,3228.0
2023-09-25 12:50:00,289.6,289.94,289.42,289.79,3049.0,276.7732,277.0981,276.6012,276.9548,3049.0
2023-09-25 13:00:00,289.66,289.81,289.54,289.74,1832.0,276.8305,276.9739,276.7159,276.907,1832.0
2023-09-25 13:10:00,289.75,289.88,289.71,289.83,3295.0,276.9166,277.0408,276.8783,276.993,3295.0
2023-09-25 13:20:00,289.88,289.96,289.36,289.43,7184.0,277.0408,277.1173,276.5438,276.6107,7184.0
2023-09-25 13:30:00,289.37,289.46,289.0,289.0,1883.0,276.5534,276.6394,276.1998,276.1998,1883.0
2023-09-25 13:40:00,289.07,289.08,288.52,288.87,8223.0,276.2667,276.2762,275.741,276.0755,8223.0
2023-09-25 13:50:00,288.76,288.89,288.44,288.89,5805.0,275.9704,276.0947,275.6646,276.0947,5805.0
2023-09-25 14:00:00,288.9,289.02,288.81,288.88,6927.0,276.1042,276.2189,276.0182,276.0851,6927.0
2023-09-25 14:10:00,288.88,289.0,288.31,288.51,5290.0,276.0851,276.1998,275.5403,275.7315,5290.0
2023-09-25 14:20:00,288.57,288.86,288.37,288.69,3673.0,275.7888,276.066,275.5977,275.9035,3673.0
2023-09-25 14:30:00,288.66,289.28,288.64,289.17,3051.0,275.8748,276.4674,275.8557,276.3623,3051.0
2023-09-25 14:40:00,289.2,289.27,288.96,289.27,3868.0,276.3909,276.4578,276.1616,276.4578,3868.0
2023-09-25 14:50:00,289.28,289.44,289.12,289.28,5377.0,276.4674,276.6203,276.3145,276.4674,5377.0
2023-09-25 15:00:00,289.26,289.52,288.79,288.82,5412.0,276.4483,276.6967,275.9991,276.0278,5412.0
2023-09-25 15:10:00,288.75,289.46,288.75,289.31,6239.0,275.9609,276.6394,275.9609,276.4961,6239.0
2023-09-25 15:20:00,289.26,289.28,288.42,288.6,8036.0,276.4483,276.4674,275.6455,275.8175,8036.0
2023-09-25 15:30:00,288.68,289.37,288.6,289.34,18812.0,275.894,276.5534,275.8175,276.5247,18812.0
2023-09-25 15:40:00,289.4,289.99,289.39,289.9,19985.0,276.5821,277.1459,276.5725,277.0599,19985.0
2023-09-25 15:50:00,289.9,290.06,289.3,289.62,55278.0,277.0599,277.2128,276.4865,276.7923,55278.0
2023-09-26 09:30:00,287.3,289.58,287.3,288.5,12243.0,274.5751,276.7541,274.5751,275.7219,12243.0
2023-09-26 09:40:00,288.63,289.31,288.63,288.94,1915.0,275.8462,276.4961,275.8462,276.1424,1915.0
2023-09-26 09:50:00,288.69,288.71,288.29,288.71,4619.0,275.9035,275.9226,275.5212,275.9226,4619.0
2023-09-26 10:00:00,288.69,288.76,288.16,288.52,8637.0,275.9035,275.9704,275.397,275.741,8637.0
2023-09-26 10:10:00,288.45,288.54,287.53,287.53,11061.0,275.6741,275.7602,274.7949,274.7949,11061.0
2023-09-26 10:20:00,287.74,287.74,287.09,287.37,16154.0,274.9956,274.9956,274.3744,274.642,16154.0
2023-09-26 10:30:00,287.46,287.73,286.99,287.47,5270.0,274.728,274.986,274.2788,274.7375,5270.0
2023-09-26 10:40:00,287.52,287.98,287.52,287.76,1736.0,274.7853,275.225,274.7853,275.0147,1736.0
2023-09-26 10:50:00,287.35,287.49,286.88,287.09,4956.0,274.6229,274.7567,274.1737,274.3744,4956.0
2023-09-26 11:00:00,287.2,287.63,287.16,287.21,2170.0,274.4795,274.8905,274.4413,274.4891,2170.0
2023-09-26 11:10:00,287.25,287.7,287.2,287.34,6153.0,274.5273,274.9574,274.4795,274.6133,6153.0
2023-09-26 11:20:00,287.27,287.32,286.96,287.06,8067.0,274.5464,274.5942,274.2501,274.3457,8067.0
2023-09-26 11:30:00,287.03,287.99,287.02,287.51,23850.0,274.317,275.2345,274.3075,274.7758,23850.0
2023-09-26 11:40:00,287.41,287.41,286.91,287.38,6342.0,274.6802,274.6802,274.2024,274.6515,6342.0
2023-09-26 11:50:00,287.34,287.69,287.33,287.64,2353.0,274.6133,274.9478,274.6037,274.9,2353.0
2023-09-26 12:00:00,287.64,287.83,287.43,287.83,3191.0,274.9,275.0816,274.6993,275.0816,3191.0
2023-09-26 12:10:00,287.87,287.97,287.69,287.73,2404.0,275.1198,275.2154,274.9478,274.986,2404.0
2023-09-26 12:20:00,287.59,288.09,287.59,287.7,6010.0,274.8522,275.3301,274.8522,274.9574,6010.0
2023-09-26 12:30:00,287.6,287.62,287.32,287.44,2396.0,274.8618,274.8809,274.5942,274.7089,2396.0
2023-09-26 12:40:00,287.44,287.54,287.25,287.54,11012.0,274.7089,274.8044,274.5273,274.8044,11012.0
2023-09-26 12:50:00,287.49,287.9,287.39,287.44,8396.0,274.7567,275.1485,274.6611,274.7089,8396.0
2023-09-26 13:00:00,287.11,287.33,286.76,287.28,4254.0,274.3935,274.6037,274.059,274.556,4254.0
2023-09-26 13:10:00,287.42,287.54,287.11,287.11,1638.0,274.6898,274.8044,274.3935,274.3935,1638.0
2023-09-26 13:20:00,287.19,287.19,286.88,287.05,2614.0,274.4699,274.4699,274.1737,274.3361,2614.0
2023-09-26 13:30:00,287.06,287.13,286.44,286.44,5933.0,274.3457,274.4126,273.7532,273.7532,5933.0
2023-09-26 13:40:00,286.32,286.38,286.09,286.12,3242.0,273.6385,273.6958,273.4187,273.4473,3242.0
2023-09-26 13:50:00,286.2,286.88,286.19,286.88,5614.0,273.5238,274.1737,273.5142,274.1737,5614.0
2023-09-26 14:00:00,286.97,287.08,286.79,286.85,2081.0,274.2597,274.3648,274.0877,274.145,2081.0
2023-09-26 14:10:00,286.71,287.02,286.59,286.66,13318.0,274.0112,274.3075,273.8965,273.9634,13318.0
2023-09-26 14:20:00,286.73,286.89,286.53,286.61,8159.0,274.0303,274.1832,273.8392,273.9156,8159.0
2023-09-26 14:30:00,286.63,286.9,286.57,286.89,3591.0,273.9348,274.1928,273.8774,274.1832,3591.0
2023-09-26 14:40:00,286.81,286.9,286.53,286.64,9676.0,274.1068,274.1928,273.8392,273.9443,9676.0
2023-09-26 14:50:00,286.57,286.57,286.02,286.13,16458.0,273.8774,273.8774,273.3518,273.4569,16458.0
2023-09-26 15:00:00,286.13,286.42,285.95,286.22,18015.0,273.4569,273.7341,273.2849,273.5429,18015.0
2023-09-26 15:10:00,286.22,286.34,285.85,285.87,5631.0,273.5429,273.6576,273.1893,273.2084,5631.0
2023-09-26 15:20:00,285.84,286.38,285.79,286.36,8277.0,273.1797,273.6958,273.132,273.6767,8277.0
2023-09-26 15:30:00,286.38,287.16,286.38,287.12,9020.0,273.6958,274.4413,273.6958,274.403,9020.0
2023-09-26 15:40:00,287.1,287.46,287.04,287.21,11934.0,274.3839,274.728,274.3266,274.4891,11934.0
2023-09-26 15:50:00,287.16,287.44,286.7,286.7,53383.0,274.4413,274.7089,274.0017,274.0017,53383.0
2023-09-27 09:30:00,286.88,288.11,285.08,285.2,23023.0,274.1737,275.3492,272.4534,272.5681,23023.0
2023-09-27 09:40:00,285.66,286.05,285.57,285.57,4122.0,273.0077,273.3804,272.9217,272.9217,4122.0
2023-09-27 09:50:00,285.52,285.57,284.93,285.0,6033.0,272.8739,272.9217,272.31,272.3769,6033.0
2023-09-27 10:00:00,284.88,286.32,284.84,286.28,6225.0,272.2623,273.6385,272.224,273.6003,6225.0
2023-09-27 10:10:00,286.27,287.24,286.27,286.96,1900.0,273.5907,274.5177,273.5907,274.2501,1900.0
2023-09-27 10:20:00,286.87,287.47,286.87,287.32,4022.0,274.1641,274.7375,274.1641,274.5942,4022.0
2023-09-27 10:30:00,287.21,287.99,286.92,287.98,1635.0,274.4891,275.2345,274.2119,275.225,1635.0
2023-09-27 10:40:00,287.85,287.85,286.87,286.87,4862.0,275.1007,275.1007,274.1641,274.1641,4862.0
2023-09-27 10:50:00,286.92,286.92,286.2,286.37,3718.0,274.2119,274.2119,273.5238,273.6863,3718.0
2023-09-27 11:00:00,286.16,286.8,286.16,286.8,2001.0,273.4856,274.0972,273.4856,274.0972,2001.0
2023-09-27 11:10:00,286.75,286.9,286.44,286.46,2570.0,274.0494,274.1928,273.7532,273.7723,2570.0
2023-09-27 11:20:00,286.44,287.08,286.36,286.72,4465.0,273.7532,274.3648,273.6767,274.0208,4465.0
2023-09-27 11:30:00,286.74,287.08,286.5,286.54,8611.0,274.0399,274.3648,273.8105,273.8487,8611.0
2023-09-27 11:40:00,286.24,286.24,285.63,285.8,3369.0,273.562,273.562,272.979,273.1415,3369.0
2023-09-27 11:50:00,285.78,285.79,285.46,285.46,500.0,273.1224,273.132,272.8166,272.8166,500.0
2023-09-27 12:00:00,285.31,285.68,285.18,285.38,6172.0,272.6732,273.0268,272.549,272.7401,6172.0
2023-09-27 12:10:00,285.22,285.24,284.88,285.15,1820.0,272.5872,272.6063,272.2623,272.5203,1820.0
2023-09-27 12:20:00,285.12,285.54,285.12,285.54,3636.0,272.4916,272.893,272.4916,272.893,3636.0
2023-09-27 12:30:00,285.58,285.89,285.4,285.76,3776.0,272.9313,273.2275,272.7592,273.1033,3776.0
2023-09-27 12:40:00,285.71,286.51,285.71,286.5,3251.0,273.0555,273.8201,273.0555,273.8105,3251.0
2023-09-27 12:50:00,286.51,286.52,286.06,286.06,7234.0,273.8201,273.8296,273.39,273.39,7234.0
2023-09-27 13:00:00,286.21,286.37,285.95,285.97,1138.0,273.5334,273.6863,273.2849,273.304,1138.0
2023-09-27 13:10:00,285.93,285.93,285.75,285.82,2170.0,273.2658,273.2658,273.0937,273.1606,2170.0
2023-09-27 13:20:00,285.46,285.61,285.34,285.34,1624.0,272.8166,272.9599,272.7019,272.7019,1624.0
2023-09-27 13:30:00,285.17,285.23,284.95,285.17,3433.0,272.5394,272.5968,272.3292,272.5394,3433.0
2023-09-27 13:40:00,284.9,284.9,284.51,284.82,4711.0,272.2814,272.2814,271.9086,272.2049,4711.0
2023-09-27 13:50:00,284.9,285.15,284.44,284.69,16166.0,272.2814,272.5203,271.8417,272.0807,16166.0
2023-09-27 14:00:00,284.64,284.65,284.07,284.11,4989.0,272.0329,272.0424,271.4881,271.5264,4989.0
2023-09-27 14:10:00,284.02,284.39,283.93,284.23,3285.0,271.4404,271.794,271.3543,271.6411,3285.0
2023-09-27 14:20:00,284.15,284.7,284.15,284.68,12652.0,271.5646,272.0902,271.5646,272.0711,12652.0
2023-09-27 14:30:00,284.69,286.12,284.56,286.0,28304.0,272.0807,273.4473,271.9564,273.3327,28304.0
2023-09-27 14:40:00,286.1,286.18,285.86,286.06,4789.0,273.4282,273.5047,273.1989,273.39,4789.0
2023-09-27 14:50:00,286.06,286.22,285.5,285.5,10220.0,273.39,273.5429,272.8548,272.8548,10220.0
2023-09-27 15:00:00,285.49,286.33,285.32,286.17,8241.0,272.8452,273.648,272.6828,273.4951,8241.0
2023-09-27 15:10:00,286.18,286.58,285.83,286.03,12307.0,273.5047,273.887,273.1702,273.3613,12307.0
2023-09-27 15:20:00,286.12,286.74,286.07,286.52,22678.0,273.4473,274.0399,273.3996,273.8296,22678.0
2023-09-27 15:30:00,286.47,286.56,285.45,285.58,12208.0,273.7818,273.8679,272.807,272.9313,12208.0
2023-09-27 15:40:00,285.56,285.57,284.63,284.95,13191.0,272.9121,272.9217,272.0233,272.3292,13191.0
2023-09-27 15:50:00,285.19,285.71,285.11,285.26,31509.0,272.5585,273.0555,272.4821,272.6254,31509.0
2023-09-28 09:30:00,285.89,287.03,284.91,287.03,30237.0,273.2275,274.317,272.2909,274.317,30237.0
2023-09-28 09:40:00,287.24,287.6,286.1,286.48,4489.0,274.5177,274.8618,273.4282,273.7914,4489.0
2023-09-28 09:50:00,286.37,287.33,286.32,287.07,6611.0,273.6863,274.6037,273.6385,274.3553,6611.0
2023-09-28 10:00:00,286.95,288.0,286.62,287.71,4792.0,274.2406,275.2441,273.9252,274.9669,4792.0
2023-09-28 10:10:00,287.64,288.19,287.61,288.12,6194.0,274.9,275.4257,274.8713,275.3588,6194.0
2023-09-28 10:20:00,288.45,288.48,288.07,288.48,1456.0,275.6741,275.7028,275.311,275.7028,1456.0
2023-09-28 10:30:00,288.34,288.34,287.58,288.09,2513.0,275.569,275.569,274.8427,275.3301,2513.0
2023-09-28 10:40:00,287.69,288.55,287.48,288.13,6908.0,274.9478,275.7697,274.7471,275.3683,6908.0
2023-09-28 10:50:00,288.2,288.62,287.64,288.55,5152.0,275.4352,275.8366,274.9,275.7697,5152.0
2023-09-28 11:00:00,288.54,289.09,288.35,289.09,5203.0,275.7602,276.2858,275.5786,276.2858,5203.0
2023-09-28 11:10:00,289.11,289.25,288.64,288.64,8169.0,276.3049,276.4387,275.8557,275.8557,8169.0
2023-09-28 11:20:00,288.65,289.33,288.41,289.15,7933.0,275.8653,276.5152,275.6359,276.3431,7933.0
2023-09-28 11:30:00,289.24,289.69,289.22,289.23,23934.0,276.4292,276.8592,276.41,276.4196,23934.0
2023-09-28 11:40:00,289.26,289.89,289.26,289.75,10620.0,276.4483,277.0504,276.4483,276.9166,10620.0
2023-09-28 11:50:00,289.82,290.12,289.71,289.84,3815.0,276.9835,277.2702,276.8783,277.0026,3815.0
2023-09-28 12:00:00,289.63,289.72,289.0,289.13,4319.0,276.8019,276.8879,276.1998,276.324,4319.0
2023-09-28 12:10:00,288.95,288.99,288.56,288.98,4056.0,276.152,276.1902,275.7793,276.1807,4056.0
2023-09-28 12:20:00,289.28,289.81,289.17,289.6,12520.0,276.4674,276.9739,276.3623,276.7732,12520.0
2023-09-28 12:30:00,289.55,289.55,288.93,288.98,2991.0,276.7254,276.7254,276.1329,276.1807,2991.0
2023-09-28 12:40:00,289.16,289.36,288.54,288.56,2824.0,276.3527,276.5438,275.7602,275.7793,2824.0
2023-09-28 12:50:00,288.68,288.84,287.88,287.98,6304.0,275.894,276.0469,275.1294,275.225,6304.0
2023-09-28 13:00:00,287.99,288.03,287.53,287.56,1943.0,275.2345,275.2727,274.7949,274.8236,1943.0
2023-09-28 13:10:00,287.57,287.67,287.32,287.49,2272.0,274.8331,274.9287,274.5942,274.7567,2272.0
2023-09-28 13:20:00,287.25,287.93,287.25,287.36,5679.0,274.5273,275.1772,274.5273,274.6324,5679.0
2023-09-28 13:30:00,287.46,287.46,286.88,287.14,3383.0,274.728,274.728,274.1737,274.4222,3383.0
2023-09-28 13:40:00,286.98,287.74,286.98,287.73,3789.0,274.2692,274.9956,274.2692,274.986,3789.0
2023-09-28 13:50:00,287.66,287.67,287.31,287.52,7609.0,274.9191,274.9287,274.5846,274.7853,7609.0
2023-09-28 14:00:00,287.53,287.69,287.3,287.69,2224.0,274.7949,274.9478,274.5751,274.9478,2224.0
2023-09-28 14:10:00,287.75,287.82,287.54,287.54,5680.0,275.0051,275.072,274.8044,274.8044,5680.0
2023-09-28 14:20:00,287.46,287.65,287.3,287.65,3904.0,274.728,274.9096,274.5751,274.9096,3904.0
2023-09-28 14:30:00,287.39,287.53,286.94,286.97,5015.0,274.6611,274.7949,274.231,274.2597,5015.0
2023-09-28 14:40:00,286.81,287.27,286.78,286.96,2275.0,274.1068,274.5464,274.0781,274.2501,2275.0
2023-09-28 14:50:00,287.0,287.23,286.79,287.23,2095.0,274.2884,274.5082,274.0877,274.5082,2095.0
2023-09-28 15:00:00,287.29,287.55,287.17,287.22,4939.0,274.5655,274.814,274.4508,274.4986,4939.0
2023-09-28 15:10:00,287.26,287.96,287.12,287.77,9942.0,274.5368,275.2058,274.403,275.0243,9942.0
2023-09-28 15:20:00,287.73,287.92,287.68,287.86,4679.0,274.986,275.1676,274.9382,275.1103,4679.0
2023-09-28 15:30:00,287.87,287.91,286.59,286.6,18251.0,275.1198,275.1581,273.8965,273.9061,18251.0
2023-09-28 15:40:00,286.56,287.2,286.56,286.69,21732.0,273.8679,274.4795,273.8679,273.9921,21732.0
2023-09-28 15:50:00,286.7,287.0,286.16,286.87,87774.0,274.0017,274.2884,273.4856,274.1641,87774.0
2023-09-29 09:30:00,287.75,288.85,285.91,286.42,22403.0,276.7033,277.7611,274.9339,275.4244,22403.0
2023-09-29 09:40:00,286.73,286.8,285.9,285.95,9096.0,275.7225,275.7898,274.9243,274.9724,9096.0
2023-09-29 09:50:00,285.94,286.5,285.53,286.07,4688.0,274.9628,275.5013,274.5685,275.0878,4688.0
2023-09-29 10:00:00,286.31,286.68,285.6,286.68,6676.0,275.3186,275.6744,274.6358,275.6744,6676.0
2023-09-29 10:10:00,286.75,287.16,286.5,286.97,5573.0,275.7417,276.136,275.5013,275.9533,5573.0
2023-09-29 10:20:00,287.15,287.21,286.29,286.73,5925.0,276.1263,276.184,275.2994,275.7225,5925.0
2023-09-29 10:30:00,286.81,287.2,286.65,286.84,4186.0,275.7994,276.1744,275.6455,275.8282,4186.0
2023-09-29 10:40:00,286.83,287.21,286.66,287.19,3148.0,275.8186,276.184,275.6552,276.1648,3148.0
2023-09-29 10:50:00,287.19,287.39,287.04,287.29,4785.0,276.1648,276.3571,276.0206,276.261,4785.0
2023-09-29 11:00:00,287.36,287.62,286.91,287.05,8086.0,276.3283,276.5783,275.8956,276.0302,8086.0
2023-09-29 11:10:00,286.95,287.22,286.68,287.15,14046.0,275.934,276.1937,275.6744,276.1263,14046.0
2023-09-29 11:20:00,287.21,287.94,287.08,287.27,3923.0,276.184,276.886,276.059,276.2417,3923.0
2023-09-29 11:30:00,287.36,287.5,286.6,286.6,4512.0,276.3283,276.4629,275.5975,275.5975,4512.0
2023-09-29 11:40:00,286.5,286.61,285.88,285.88,3223.0,275.5013,275.6071,274.9051,274.9051,3223.0
2023-09-29 11:50:00,285.8,285.83,285.25,285.49,3188.0,274.8282,274.857,274.2993,274.5301,3188.0
2023-09-29 12:00:00,285.39,286.1,284.82,285.99,7847.0,274.4339,275.1167,273.8858,275.0109,7847.0
2023-09-29 12:10:00,286.37,286.37,285.43,285.92,2474.0,275.3763,275.3763,274.4724,274.9436,2474.0
2023-09-29 12:20:00,285.94,285.95,285.57,285.71,3615.0,274.9628,274.9724,274.607,274.7416,3615.0
2023-09-29 12:30:00,285.72,285.79,285.46,285.46,5369.0,274.7512,274.8186,274.5012,274.5012,5369.0
2023-09-29 12:40:00,285.31,285.39,284.99,285.01,3002.0,274.357,274.4339,274.0493,274.0685,3002.0
2023-09-29 12:50:00,285.14,285.14,284.27,284.42,4336.0,274.1935,274.1935,273.3569,273.5011,4336.0
2023-09-29 13:00:00,284.47,284.47,283.84,283.89,1939.0,273.5492,273.5492,272.9434,272.9915,1939.0
2023-09-29 13:10:00,283.99,283.99,283.49,283.56,2913.0,273.0877,273.0877,272.6068,272.6742,2913.0
2023-09-29 13:20:00,283.56,283.8,283.5,283.66,3576.0,272.6742,272.9049,272.6165,272.7703,3576.0
2023-09-29 13:30:00,283.93,284.04,283.93,283.94,1044.0,273.03,273.1357,273.03,273.0396,1044.0
2023-09-29 13:40:00,283.95,284.26,283.58,283.62,6015.0,273.0492,273.3473,272.6934,272.7319,6015.0
2023-09-29 13:50:00,283.5,283.65,283.17,283.17,2753.0,272.6165,272.7607,272.2991,272.2991,2753.0
2023-09-29 14:00:00,283.01,283.07,282.62,282.73,5720.0,272.1453,272.203,271.7702,271.876,5720.0
2023-09-29 14:10:00,282.72,283.28,282.66,283.28,6405.0,271.8664,272.4049,271.8087,272.4049,6405.0
2023-09-29 14:20:00,283.33,283.36,283.0,283.0,3079.0,272.453,272.4818,272.1357,272.1357,3079.0
2023-09-29 14:30:00,282.95,283.16,282.74,283.02,5535.0,272.0876,272.2895,271.8856,272.1549,5535.0
2023-09-29 14:40:00,283.08,283.66,283.08,283.49,2119.0,272.2126,272.7703,272.2126,272.6068,2119.0
2023-09-29 14:50:00,283.39,284.26,283.33,284.1,4660.0,272.5107,273.3473,272.453,273.1934,4660.0
2023-09-29 15:00:00,284.36,284.47,283.83,284.02,4185.0,273.4434,273.5492,272.9338,273.1165,4185.0
2023-09-29 15:10:00,283.84,284.49,283.84,284.36,9870.0,272.9434,273.5685,272.9434,273.4434,9870.0
2023-09-29 15:20:00,284.2,284.34,283.83,283.89,10195.0,273.2896,273.4242,272.9338,272.9915,10195.0
2023-09-29 15:30:00,283.91,283.91,283.27,283.46,13682.0,273.0107,273.0107,272.3953,272.578,13682.0
2023-09-29 15:40:00,283.47,283.68,283.18,283.46,15910.0,272.5876,272.7896,272.3087,272.578,15910.0
2023-09-29 15:50:00,283.39,284.41,283.28,283.53,59125.0,272.5107,273.4915,272.4049,272.6453,59125.0
2023-10-02 09:30:00,281.33,282.72,280.27,280.27,25561.0,270.5298,271.8664,269.5105,269.5105,25561.0
2023-10-02 09:40:00,280.16,280.16,277.6,278.8,6218.0,269.4047,269.4047,266.943,268.0969,6218.0
2023-10-02 09:50:00,279.17,279.56,278.87,278.88,8665.0,268.4527,268.8277,268.1642,268.1738,8665.0
2023-10-02 10:00:00,278.88,279.9,278.8,279.69,16888.0,268.1738,269.1547,268.0969,268.9527,16888.0
2023-10-02 10:10:00,279.58,280.31,279.1,280.01,14614.0,268.847,269.5489,268.3854,269.2604,14614.0
2023-10-02 10:20:00,279.55,280.77,279.32,280.31,6075.0,268.8181,269.9913,268.5969,269.5489,6075.0
2023-10-02 10:30:00,280.22,280.3,279.6,279.6,6071.0,269.4624,269.5393,268.8662,268.8662,6071.0
2023-10-02 10:40:00,279.66,279.68,278.64,279.49,9984.0,268.9239,268.9431,267.943,268.7604,9984.0
2023-10-02 10:50:00,279.33,279.64,279.09,279.51,8512.0,268.6065,268.9046,268.3758,268.7796,8512.0
2023-10-02 11:00:00,279.7,280.43,279.62,279.8,7694.0,268.9623,269.6643,268.8854,269.0585,7694.0
2023-10-02 11:10:00,279.74,280.24,279.67,280.24,3229.0,269.0008,269.4816,268.9335,269.4816,3229.0
2023-10-02 11:20:00,280.22,280.98,280.08,280.39,10618.0,269.4624,270.1932,269.3278,269.6259,10618.0
2023-10-02 11:30:00,280.4,280.63,280.02,280.09,8244.0,269.6355,269.8566,269.2701,269.3374,8244.0
2023-10-02 11:40:00,280.0,280.09,279.52,280.06,5857.0,269.2508,269.3374,268.7893,269.3085,5857.0
2023-10-02 11:50:00,280.2,280.2,279.37,279.6,5893.0,269.4432,269.4432,268.645,268.8662,5893.0
2023-10-02 12:00:00,279.51,279.51,278.64,278.64,3387.0,268.7796,268.7796,267.943,267.943,3387.0
2023-10-02 12:10:00,278.59,278.76,278.18,278.34,7642.0,267.895,268.0584,267.5007,267.6546,7642.0
2023-10-02 12:20:00,278.4,278.91,278.19,278.5,14787.0,267.7123,268.2027,267.5103,267.8084,14787.0
2023-10-02 12:30:00,278.3,278.65,278.15,278.65,5470.0,267.6161,267.9527,267.4718,267.9527,5470.0
2023-10-02 12:40:00,278.73,278.74,277.61,277.61,3615.0,268.0296,268.0392,266.9526,266.9526,3615.0
2023-10-02 12:50:00,277.53,277.75,277.04,277.14,23698.0,266.8757,267.0872,266.4045,266.5006,23698.0
2023-10-02 13:00:00,277.22,277.75,277.22,277.68,7148.0,266.5776,267.0872,266.5776,267.0199,7148.0
2023-10-02 13:10:00,277.86,278.0,277.51,277.8,6047.0,267.193,267.3276,266.8564,267.1353,6047.0
2023-10-02 13:20:00,277.74,277.81,277.2,277.37,8084.0,267.0776,267.1449,266.5583,266.7218,8084.0
2023-10-02 13:30:00,277.12,277.13,276.06,276.42,21928.0,266.4814,266.491,265.4621,265.8083,21928.0
2023-10-02 13:40:00,276.36,276.53,275.68,275.76,14687.0,265.7506,265.914,265.0967,265.1736,14687.0
2023-10-02 13:50:00,275.73,276.61,275.61,276.09,14210.0,265.1448,265.991,265.0294,265.4909,14210.0
2023-10-02 14:00:00,276.25,276.84,276.25,276.84,2692.0,265.6448,266.2121,265.6448,266.2121,2692.0
2023-10-02 14:10:00,277.27,278.11,277.27,277.38,7197.0,266.6256,267.4334,266.6256,266.7314,7197.0
2023-10-02 14:20:00,277.44,277.5,277.18,277.18,2651.0,266.7891,266.8468,266.5391,266.5391,2651.0
2023-10-02 14:30:00,277.19,277.19,276.42,276.44,9098.0,266.5487,266.5487,265.8083,265.8275,9098.0
2023-10-02 14:40:00,276.31,276.67,276.14,276.66,9640.0,265.7025,266.0487,265.539,266.0391,9640.0
2023-10-02 14:50:00,276.75,276.77,276.32,276.32,8970.0,266.1256,266.1448,265.7121,265.7121,8970.0
2023-10-02 15:00:00,276.38,276.4,275.66,276.28,7817.0,265.7698,265.789,265.0774,265.6736,7817.0
2023-10-02 15:10:00,276.28,276.46,276.13,276.2,10330.0,265.6736,265.8467,265.5294,265.5967,10330.0
2023-10-02 15:20:00,276.2,277.23,276.14,277.23,8583.0,265.5967,266.5872,265.539,266.5872,8583.0
2023-10-02 15:30:00,277.17,277.36,276.65,277.08,19223.0,266.5295,266.7122,266.0294,266.4429,19223.0
2023-10-02 15:40:00,277.13,277.75,277.13,277.63,12544.0,266.491,267.0872,266.491,266.9718,12544.0
2023-10-02 15:50:00,277.67,279.17,277.63,279.1,97743.0,267.0103,268.4527,266.9718,268.3854,97743.0
2023-10-03 09:30:00,277.32,280.34,277.32,280.34,16373.0,266.6737,269.5778,266.6737,269.5778,16373.0
2023-10-03 09:40:00,280.56,282.95,279.93,282.95,17446.0,269.7893,272.0876,269.1835,272.0876,17446.0
2023-10-03 09:50:00,282.72,283.64,282.56,282.88,11003.0,271.8664,272.7511,271.7126,272.0203,11003.0
2023-10-03 10:00:00,282.75,283.03,281.46,281.63,16018.0,271.8953,272.1645,270.6548,270.8183,16018.0
2023-10-03 10:10:00,281.76,281.94,280.96,281.59,21045.0,270.9433,271.1164,270.174,270.7798,21045.0
2023-10-03 10:20:00,281.59,282.29,281.58,281.88,7487.0,270.7798,271.4529,270.7702,271.0587,7487.0
2023-10-03 10:30:00,281.87,282.49,281.3,281.38,9096.0,271.049,271.6452,270.5009,270.5779,9096.0
2023-10-03 10:40:00,281.45,282.23,281.21,281.21,5319.0,270.6452,271.3952,270.4144,270.4144,5319.0
2023-10-03 10:50:00,281.16,281.86,281.15,281.6,8668.0,270.3663,271.0394,270.3567,270.7894,8668.0
2023-10-03 11:00:00,281.51,282.03,281.07,281.93,13629.0,270.7029,271.2029,270.2798,271.1067,13629.0
2023-10-03 11:10:00,281.94,281.94,281.01,281.15,8794.0,271.1164,271.1164,270.2221,270.3567,8794.0
2023-10-03 11:20:00,281.13,281.44,280.52,280.86,8506.0,270.3374,270.6355,269.7509,270.0778,8506.0
2023-10-03 11:30:00,280.85,281.1,280.16,280.47,8054.0,270.0682,270.3086,269.4047,269.7028,8054.0
2023-10-03 11:40:00,280.47,280.64,279.76,280.42,20216.0,269.7028,269.8663,269.02,269.6547,20216.0
2023-10-03 11:50:00,280.41,280.92,280.16,280.88,12641.0,269.6451,270.1355,269.4047,270.097,12641.0
2023-10-03 12:00:00,280.81,281.35,280.64,280.66,27278.0,270.0297,270.549,269.8663,269.8855,27278.0
2023-10-03 12:10:00,280.78,281.04,280.39,281.04,7948.0,270.0009,270.2509,269.6259,270.2509,7948.0
2023-10-03 12:20:00,281.2,281.53,280.78,281.42,16721.0,270.4048,270.7221,270.0009,270.6163,16721.0
2023-10-03 12:30:00,281.49,282.0,281.49,281.62,10634.0,270.6836,271.174,270.6836,270.8086,10634.0
2023-10-03 12:40:00,281.62,281.8,281.28,281.69,5967.0,270.8086,270.9817,270.4817,270.8759,5967.0
2023-10-03 12:50:00,281.84,282.4,281.73,282.02,8491.0,271.0202,271.5587,270.9144,271.1933,8491.0
2023-10-03 13:00:00,282.21,282.54,282.17,282.38,3164.0,271.376,271.6933,271.3375,271.5395,3164.0
2023-10-03 13:10:00,282.29,282.43,281.89,282.25,10235.0,271.4529,271.5875,271.0683,271.4145,10235.0
2023-10-03 13:20:00,282.17,282.65,282.03,282.14,6839.0,271.3375,271.7991,271.2029,271.3087,6839.0
2023-10-03 13:30:00,282.29,282.35,282.16,282.23,5755.0,271.4529,271.5106,271.3279,271.3952,5755.0
2023-10-03 13:40:00,282.23,282.35,281.94,281.94,4311.0,271.3952,271.5106,271.1164,271.1164,4311.0
2023-10-03 13:50:00,281.86,281.9,281.46,281.57,3804.0,271.0394,271.0779,270.6548,270.7606,3804.0
2023-10-03 14:00:00,281.57,281.62,280.95,280.95,7157.0,270.7606,270.8086,270.1644,270.1644,7157.0
2023-10-03 14:10:00,281.08,281.17,280.89,281.0,5182.0,270.2894,270.3759,270.1067,270.2124,5182.0
2023-10-03 14:20:00,280.9,281.02,280.69,280.74,5598.0,270.1163,270.2317,269.9143,269.9624,5598.0
2023-10-03 14:30:00,280.84,281.05,280.66,281.05,7185.0,270.0586,270.2605,269.8855,270.2605,7185.0
2023-10-03 14:40:00,281.18,281.32,280.77,281.25,11578.0,270.3855,270.5202,269.9913,270.4528,11578.0
2023-10-03 14:50:00,281.33,281.54,281.12,281.13,10398.0,270.5298,270.7317,270.3278,270.3374,10398.0
2023-10-03 15:00:00,281.11,281.52,280.95,281.17,10295.0,270.3182,270.7125,270.1644,270.3759,10295.0
2023-10-03 15:10:00,281.18,281.21,280.71,280.96,15277.0,270.3855,270.4144,269.9336,270.174,15277.0
2023-10-03 15:20:00,281.05,281.31,280.88,281.13,16820.0,270.2605,270.5105,270.097,270.3374,16820.0
2023-10-03 15:30:00,281.16,281.5,280.84,281.39,20156.0,270.3663,270.6932,270.0586,270.5875,20156.0
2023-10-03 15:40:00,281.42,281.92,281.29,281.7,29568.0,270.6163,271.0971,270.4913,270.8856,29568.0
2023-10-03 15:50:00,281.64,282.0,281.05,281.8,82895.0,270.8279,271.174,270.2605,270.9817,82895.0
2023-10-04 09:30:00,284.87,285.89,283.25,284.37,44260.0,273.9339,274.9147,272.3761,273.4531,44260.0
2023-10-04 09:40:00,284.23,284.87,283.81,284.25,9972.0,273.3184,273.9339,272.9146,273.3377,9972.0
2023-10-04 09:50:00,284.44,286.06,284.19,285.92,12407.0,273.5204,275.0782,273.28,274.9436,12407.0
2023-10-04 10:00:00,285.93,285.95,283.98,284.28,13317.0,274.9532,274.9724,273.078,273.3665,13317.0
2023-10-04 10:10:00,284.45,284.63,283.94,284.48,6848.0,273.53,273.7031,273.0396,273.5588,6848.0
2023-10-04 10:20:00,284.5,284.64,283.17,283.18,10610.0,273.5781,273.7127,272.2991,272.3087,10610.0
2023-10-04 10:30:00,283.13,283.71,283.03,283.03,10400.0,272.2607,272.8184,272.1645,272.1645,10400.0
2023-10-04 10:40:00,283.02,283.21,282.64,282.65,8609.0,272.1549,272.3376,271.7895,271.7991,8609.0
2023-10-04 10:50:00,282.64,282.78,282.09,282.23,10894.0,271.7895,271.9241,271.2606,271.3952,10894.0
2023-10-04 11:00:00,282.31,283.12,282.0,282.56,25786.0,271.4721,272.2511,271.174,271.7126,25786.0
2023-10-04 11:10:00,282.44,283.33,282.22,283.09,33422.0,271.5972,272.453,271.3856,272.2222,33422.0
2023-10-04 11:20:00,283.3,283.3,282.59,283.14,12518.0,272.4241,272.4241,271.7414,272.2703,12518.0
2023-10-04 11:30:00,283.07,284.03,282.33,284.03,11604.0,272.203,273.1261,271.4914,273.1261,11604.0
2023-10-04 11:40:00,283.93,285.01,283.64,284.74,6415.0,273.03,274.0685,272.7511,273.8089,6415.0
2023-10-04 11:50:00,284.72,285.31,284.68,285.29,9475.0,273.7896,274.357,273.7512,274.3377,9475.0
2023-10-04 12:00:00,285.29,285.55,285.15,285.34,12588.0,274.3377,274.5878,274.2031,274.3858,12588.0
2023-10-04 12:10:00,285.58,286.17,285.52,286.17,8800.0,274.6166,275.184,274.5589,275.184,8800.0
2023-10-04 12:20:00,286.19,286.32,285.96,286.2,5032.0,275.2032,275.3282,274.982,275.2128,5032.0
2023-10-04 12:30:00,286.21,286.33,286.09,286.22,2706.0,275.2224,275.3378,275.107,275.232,2706.0
2023-10-04 12:40:00,286.22,286.32,286.08,286.28,4891.0,275.232,275.3282,275.0974,275.2897,4891.0
2023-10-04 12:50:00,286.29,286.3,285.84,285.84,5146.0,275.2994,275.309,274.8666,274.8666,5146.0
2023-10-04 13:00:00,285.94,286.02,285.85,285.99,3626.0,274.9628,275.0397,274.8762,275.0109,3626.0
2023-10-04 13:10:00,285.99,286.13,285.82,286.03,7068.0,275.0109,275.1455,274.8474,275.0493,7068.0
2023-10-04 13:20:00,285.99,286.16,285.43,285.44,6108.0,275.0109,275.1743,274.4724,274.482,6108.0
2023-10-04 13:30:00,285.3,285.52,285.3,285.33,2052.0,274.3474,274.5589,274.3474,274.3762,2052.0
2023-10-04 13:40:00,285.41,285.7,285.31,285.65,2557.0,274.4531,274.732,274.357,274.6839,2557.0
2023-10-04 13:50:00,285.68,285.69,284.82,285.02,3649.0,274.7128,274.7224,273.8858,274.0781,3649.0
2023-10-04 14:00:00,284.92,285.03,284.44,284.44,4723.0,273.982,274.0877,273.5204,273.5204,4723.0
2023-10-04 14:10:00,284.32,284.91,284.28,284.91,4010.0,273.405,273.9723,273.3665,273.9723,4010.0
2023-10-04 14:20:00,284.88,284.9,283.88,284.37,6871.0,273.9435,273.9627,272.9819,273.4531,6871.0
2023-10-04 14:30:00,284.47,284.48,283.84,284.13,4560.0,273.5492,273.5588,272.9434,273.2223,4560.0
2023-10-04 14:40:00,284.13,284.38,283.97,284.36,3297.0,273.2223,273.4627,273.0684,273.4434,3297.0
2023-10-04 14:50:00,284.35,284.71,284.25,284.71,5552.0,273.4338,273.78,273.3377,273.78,5552.0
2023-10-04 15:00:00,284.67,284.8,284.55,284.69,7315.0,273.7415,273.8666,273.6262,273.7608,7315.0
2023-10-04 15:10:00,284.7,285.65,284.7,285.65,9631.0,273.7704,274.6839,273.7704,274.6839,9631.0
2023-10-04 15:20:00,285.65,285.65,285.25,285.28,7970.0,274.6839,274.6839,274.2993,274.3281,7970.0
2023-10-04 15:30:00,285.28,285.55,284.89,285.34,14310.0,274.3281,274.5878,273.9531,274.3858,14310.0
2023-10-04 15:40:00,285.37,285.38,284.93,285.02,16278.0,274.4147,274.4243,273.9916,274.0781,16278.0
2023-10-04 15:50:00,284.98,285.27,284.54,284.88,61052.0,274.0396,274.3185,273.6165,273.9435,61052.0
2023-10-05 09:30:00,284.48,286.25,283.85,284.86,10203.0,273.5588,275.2609,272.953,273.9243,10203.0
2023-10-05 09:40:00,284.85,284.85,283.11,283.2,2894.0,273.9146,273.9146,272.2414,272.328,2894.0
2023-10-05 09:50:00,283.86,284.14,283.39,283.6,8753.0,272.9626,273.2319,272.5107,272.7126,8753.0
2023-10-05 10:00:00,283.3,283.3,281.8,281.8,4989.0,272.4241,272.4241,270.9817,270.9817,4989.0
2023-10-05 10:10:00,281.56,282.02,281.07,281.07,14472.0,270.7509,271.1933,270.2798,270.2798,14472.0
2023-10-05 10:20:00,281.07,281.29,279.97,280.56,20080.0,270.2798,270.4913,269.222,269.7893,20080.0
2023-10-05 10:30:00,280.46,280.5,279.45,279.49,6607.0,269.6932,269.7316,268.7219,268.7604,6607.0
2023-10-05 10:40:00,279.36,279.6,279.09,279.37,4608.0,268.6354,268.8662,268.3758,268.645,4608.0
2023-10-05 10:50:00,279.59,279.96,278.83,278.83,6419.0,268.8566,269.2124,268.1257,268.1257,6419.0
2023-10-05 11:00:00,279.07,279.09,278.15,278.15,2664.0,268.3565,268.3758,267.4718,267.4718,2664.0
2023-10-05 11:10:00,278.37,279.24,278.37,278.6,27614.0,267.6834,268.52,267.6834,267.9046,27614.0
2023-10-05 11:20:00,278.5,279.11,278.19,278.25,5174.0,267.8084,268.395,267.5103,267.568,5174.0
2023-10-05 11:30:00,278.19,278.65,278.0,278.56,6219.0,267.5103,267.9527,267.3276,267.8661,6219.0
2023-10-05 11:40:00,278.61,278.95,278.55,278.74,2777.0,267.9142,268.2411,267.8565,268.0392,2777.0
2023-10-05 11:50:00,278.53,279.16,278.48,278.93,4689.0,267.8373,268.4431,267.7892,268.2219,4689.0
2023-10-05 12:00:00,278.81,278.97,278.57,278.89,8625.0,268.1065,268.2604,267.8757,268.1834,8625.0
2023-10-05 12:10:00,278.64,278.96,277.81,278.06,10155.0,267.943,268.2508,267.1449,267.3853,10155.0
2023-10-05 12:20:00,278.06,278.59,278.04,278.57,11010.0,267.3853,267.895,267.3661,267.8757,11010.0
2023-10-05 12:30:00,278.5,278.96,278.31,278.58,6250.0,267.8084,268.2508,267.6257,267.8853,6250.0
2023-10-05 12:40:00,278.32,278.52,277.95,278.07,18902.0,267.6353,267.8276,267.2795,267.3949,18902.0
2023-10-05 12:50:00,278.06,278.06,277.35,277.5,8725.0,267.3853,267.3853,266.7026,266.8468,8725.0
2023-10-05 13:00:00,277.5,277.72,276.92,277.0,6503.0,266.8468,267.0584,266.2891,266.366,6503.0
2023-10-05 13:10:00,277.0,277.41,276.98,277.4,4700.0,266.366,266.7603,266.3468,266.7506,4700.0
2023-10-05 13:20:00,277.29,277.78,277.14,277.21,4334.0,266.6449,267.1161,266.5006,266.5679,4334.0
2023-10-05 13:30:00,277.25,278.27,276.96,278.0,5402.0,266.6064,267.5872,266.3275,267.3276,5402.0
2023-10-05 13:40:00,277.76,278.08,277.65,277.65,3725.0,267.0968,267.4045,266.991,266.991,3725.0
2023-10-05 13:50:00,277.65,277.73,277.26,277.33,3024.0,266.991,267.068,266.616,266.6833,3024.0
2023-10-05 14:00:00,277.4,278.52,277.33,278.36,15998.0,266.7506,267.8276,266.6833,267.6738,15998.0
2023-10-05 14:10:00,278.39,279.22,278.22,279.2,8150.0,267.7026,268.5008,267.5392,268.4815,8150.0
2023-10-05 14:20:00,279.22,279.51,278.94,279.15,6465.0,268.5008,268.7796,268.2315,268.4335,6465.0
2023-10-05 14:30:00,279.29,279.79,279.26,279.47,4966.0,268.5681,269.0489,268.5392,268.7412,4966.0
2023-10-05 14:40:00,279.46,280.07,279.43,279.58,2091.0,268.7316,269.3181,268.7027,268.847,2091.0
2023-10-05 14:50:00,279.72,279.84,279.26,279.39,4215.0,268.9816,269.097,268.5392,268.6642,4215.0
2023-10-05 15:00:00,279.29,279.96,279.29,279.84,13043.0,268.5681,269.2124,268.5681,269.097,13043.0
2023-10-05 15:10:00,279.74,279.86,279.46,279.52,4740.0,269.0008,269.1162,268.7316,268.7893,4740.0
2023-10-05 15:20:00,279.68,280.37,279.56,280.37,7245.0,268.9431,269.6066,268.8277,269.6066,7245.0
2023-10-05 15:30:00,280.44,280.44,279.89,280.05,8893.0,269.6739,269.6739,269.1451,269.2989,8893.0
2023-10-05 15:40:00,280.1,280.37,279.86,280.24,13814.0,269.347,269.6066,269.1162,269.4816,13814.0
2023-10-05 15:50:00,280.41,280.41,279.64,279.86,60397.0,269.6451,269.6451,268.9046,269.1162,60397.0
2023-10-06 09:30:00,279.39,279.67,278.29,278.38,12378.0,268.6642,268.9335,267.6065,267.693,12378.0
2023-10-06 09:40:00,277.5,278.03,277.2,277.72,6379.0,266.8468,267.3565,266.5583,267.0584,6379.0
2023-10-06 09:50:00,277.44,277.99,276.91,277.87,9862.0,266.7891,267.318,266.2795,267.2026,9862.0
2023-10-06 10:00:00,277.86,277.86,276.4,276.58,6557.0,267.193,267.193,265.789,265.9621,6557.0
2023-10-06 10:10:00,276.61,277.15,276.56,276.59,9077.0,265.991,266.5102,265.9429,265.9717,9077.0
2023-10-06 10:20:00,276.63,277.4,276.36,277.39,9652.0,266.0102,266.7506,265.7506,266.741,9652.0
2023-10-06 10:30:00,277.4,277.74,276.98,277.62,26785.0,266.7506,267.0776,266.3468,266.9622,26785.0
2023-10-06 10:40:00,277.58,278.37,277.14,278.2,15396.0,266.9237,267.6834,266.5006,267.5199,15396.0
2023-10-06 10:50:00,278.2,278.2,277.44,277.82,13472.0,267.5199,267.5199,266.7891,267.1545,13472.0
2023-10-06 11:00:00,277.63,278.22,277.61,278.19,3883.0,266.9718,267.5392,266.9526,267.5103,3883.0
2023-10-06 11:10:00,278.1,278.26,277.45,277.46,6628.0,267.4238,267.5776,266.7987,266.8083,6628.0
2023-10-06 11:20:00,277.5,279.28,277.49,279.02,4546.0,266.8468,268.5585,266.8372,268.3085,4546.0
2023-10-06 11:30:00,279.04,279.87,278.84,279.87,8297.0,268.3277,269.1258,268.1354,269.1258,8297.0
2023-10-06 11:40:00,279.68,279.94,279.38,279.8,5248.0,268.9431,269.1931,268.6546,269.0585,5248.0
2023-10-06 11:50:00,279.89,280.75,279.69,280.75,6860.0,269.1451,269.972,268.9527,269.972,6860.0
2023-10-06 12:00:00,280.56,280.63,279.65,279.94,15110.0,269.7893,269.8566,268.9143,269.1931,15110.0
2023-10-06 12:10:00,279.78,279.83,279.46,279.83,3410.0,269.0393,269.0874,268.7316,269.0874,3410.0
2023-10-06 12:20:00,279.86,280.09,279.44,280.09,4561.0,269.1162,269.3374,268.7123,269.3374,4561.0
2023-10-06 12:30:00,280.14,280.36,279.92,280.01,3670.0,269.3855,269.597,269.1739,269.2604,3670.0
2023-10-06 12:40:00,280.03,280.77,279.92,280.77,3728.0,269.2797,269.9913,269.1739,269.9913,3728.0
2023-10-06 12:50:00,280.62,280.7,280.16,280.22,7733.0,269.847,269.924,269.4047,269.4624,7733.0
2023-10-06 13:00:00,280.22,280.71,280.21,280.47,4613.0,269.4624,269.9336,269.4528,269.7028,4613.0
2023-10-06 13:10:00,280.34,280.96,280.05,280.85,3798.0,269.5778,270.174,269.2989,270.0682,3798.0
2023-10-06 13:20:00,280.71,281.37,280.71,280.94,4627.0,269.9336,270.5682,269.9336,270.1547,4627.0
2023-10-06 13:30:00,281.03,281.34,280.85,281.06,3189.0,270.2413,270.5394,270.0682,270.2701,3189.0
2023-10-06 13:40:00,281.24,281.5,280.97,281.48,4710.0,270.4432,270.6932,270.1836,270.674,4710.0
2023-10-06 13:50:00,281.44,281.62,281.21,281.61,3179.0,270.6355,270.8086,270.4144,270.799,3179.0
2023-10-06 14:00:00,281.63,281.63,281.12,281.12,5308.0,270.8183,270.8183,270.3278,270.3278,5308.0
2023-10-06 14:10:00,281.23,281.31,281.01,281.09,7799.0,270.4336,270.5105,270.2221,270.299,7799.0
2023-10-06 14:20:00,281.11,281.54,281.09,281.54,12826.0,270.3182,270.7317,270.299,270.7317,12826.0
2023-10-06 14:30:00,281.36,281.99,281.36,281.93,4610.0,270.5586,271.1644,270.5586,271.1067,4610.0
2023-10-06 14:40:00,281.97,282.22,281.92,282.09,6943.0,271.1452,271.3856,271.0971,271.2606,6943.0
2023-10-06 14:50:00,281.97,282.06,281.65,281.75,4391.0,271.1452,271.2317,270.8375,270.9336,4391.0
2023-10-06 15:00:00,281.75,281.87,281.46,281.5,5165.0,270.9336,271.049,270.6548,270.6932,5165.0
2023-10-06 15:10:00,281.48,281.53,280.83,281.26,6026.0,270.674,270.7221,270.049,270.4625,6026.0
2023-10-06 15:20:00,281.37,281.81,281.27,281.48,7177.0,270.5682,270.9913,270.4721,270.674,7177.0
2023-10-06 15:30:00,281.67,281.67,280.91,281.43,12481.0,270.8567,270.8567,270.1259,270.6259,12481.0
2023-10-06 15:40:00,281.5,281.51,281.04,281.1,21991.0,270.6932,270.7029,270.2509,270.3086,21991.0
2023-10-06 15:50:00,281.11,281.32,280.94,281.02,94255.0,270.3182,270.5202,270.1547,270.2317,94255.0
2023-10-09 09:30:00,281.08,282.2,279.67,281.78,20417.0,270.2894,271.3664,268.9335,270.9625,20417.0
2023-10-09 09:40:00,281.47,282.2,280.73,280.73,13178.0,270.6644,271.3664,269.9528,269.9528,13178.0
2023-10-09 09:50:00,280.7,281.52,280.58,280.77,9583.0,269.924,270.7125,269.8086,269.9913,9583.0
2023-10-09 10:00:00,280.82,280.97,279.98,280.74,10968.0,270.0393,270.1836,269.2316,269.9624,10968.0
2023-10-09 10:10:00,280.61,281.55,280.61,281.31,7650.0,269.8374,270.7413,269.8374,270.5105,7650.0
2023-10-09 10:20:00,281.43,281.67,281.14,281.5,4179.0,270.6259,270.8567,270.3471,270.6932,4179.0
2023-10-09 10:30:00,281.49,281.62,281.2,281.26,2807.0,270.6836,270.8086,270.4048,270.4625,2807.0
2023-10-09 10:40:00,281.16,281.67,281.09,281.09,4012.0,270.3663,270.8567,270.299,270.299,4012.0
2023-10-09 10:50:00,280.98,281.1,280.8,280.99,2656.0,270.1932,270.3086,270.0201,270.2028,2656.0
2023-10-09 11:00:00,280.97,281.1,280.94,281.08,831.0,270.1836,270.3086,270.1547,270.2894,831.0
2023-10-09 11:10:00,281.21,281.38,281.21,281.31,900.0,270.4144,270.5779,270.4144,270.5105,900.0
2023-10-09 11:20:00,281.29,281.45,281.24,281.45,2611.0,270.4913,270.6452,270.4432,270.6452,2611.0
2023-10-09 11:30:00,281.43,281.68,281.42,281.68,2185.0,270.6259,270.8663,270.6163,270.8663,2185.0
2023-10-09 11:40:00,281.72,281.87,281.49,281.87,3373.0,270.9048,271.049,270.6836,271.049,3373.0
2023-10-09 11:50:00,281.93,282.53,281.79,282.51,2894.0,271.1067,271.6837,270.9721,271.6645,2894.0
2023-10-09 12:00:00,282.13,282.62,281.87,282.62,2255.0,271.2991,271.7702,271.049,271.7702,2255.0
2023-10-09 12:10:00,282.63,282.76,282.25,282.31,6505.0,271.7799,271.9049,271.4145,271.4721,6505.0
2023-10-09 12:20:00,282.4,282.69,282.32,282.42,1265.0,271.5587,271.8376,271.4818,271.5779,1265.0
2023-10-09 12:30:00,282.46,282.46,282.07,282.25,7801.0,271.6164,271.6164,271.2414,271.4145,7801.0
2023-10-09 12:40:00,282.29,282.29,281.74,281.74,3225.0,271.4529,271.4529,270.924,270.924,3225.0
2023-10-09 12:50:00,281.77,281.83,281.64,281.73,1661.0,270.9529,271.0106,270.8279,270.9144,1661.0
2023-10-09 13:00:00,281.73,281.73,281.35,281.36,3935.0,270.9144,270.9144,270.549,270.5586,3935.0
2023-10-09 13:10:00,281.71,281.71,281.58,281.71,1737.0,270.8952,270.8952,270.7702,270.8952,1737.0
2023-10-09 13:20:00,281.6,281.6,281.43,281.45,3963.0,270.7894,270.7894,270.6259,270.6452,3963.0
2023-10-09 13:30:00,281.63,282.25,281.55,282.21,2533.0,270.8183,271.4145,270.7413,271.376,2533.0
2023-10-09 13:40:00,282.28,282.96,282.28,282.73,3500.0,271.4433,272.0972,271.4433,271.876,3500.0
2023-10-09 13:50:00,282.83,282.88,282.69,282.76,2581.0,271.9722,272.0203,271.8376,271.9049,2581.0
2023-10-09 14:00:00,282.89,283.17,282.74,283.11,4035.0,272.0299,272.2991,271.8856,272.2414,4035.0
2023-10-09 14:10:00,283.14,283.34,282.99,283.26,4388.0,272.2703,272.4626,272.126,272.3857,4388.0
2023-10-09 14:20:00,283.22,283.45,283.22,283.42,1014.0,272.3472,272.5684,272.3472,272.5395,1014.0
2023-10-09 14:30:00,283.44,283.5,283.19,283.35,1640.0,272.5588,272.6165,272.3184,272.4722,1640.0
2023-10-09 14:40:00,283.45,283.95,283.42,283.88,2439.0,272.5684,273.0492,272.5395,272.9819,2439.0
2023-10-09 14:50:00,283.91,284.01,283.56,283.83,3817.0,273.0107,273.1069,272.6742,272.9338,3817.0
2023-10-09 15:00:00,283.89,283.9,283.58,283.58,1604.0,272.9915,273.0011,272.6934,272.6934,1604.0
2023-10-09 15:10:00,283.75,283.99,283.58,283.96,4030.0,272.8569,273.0877,272.6934,273.0588,4030.0
2023-10-09 15:20:00,283.97,284.22,283.79,284.08,5133.0,273.0684,273.3088,272.8953,273.1742,5133.0
2023-10-09 15:30:00,284.09,284.14,283.66,283.93,6622.0,273.1838,273.2319,272.7703,273.03,6622.0
2023-10-09 15:40:00,283.88,284.02,283.5,283.76,11182.0,272.9819,273.1165,272.6165,272.8665,11182.0
2023-10-09 15:50:00,283.81,284.51,283.8,284.41,45368.0,272.9146,273.5877,272.9049,273.4915,45368.0
2023-10-10 09:30:00,286.67,287.44,285.9,287.17,16767.0,275.6648,276.4052,274.9243,276.1456,16767.0
2023-10-10 09:40:00,286.75,287.56,286.3,287.28,7880.0,275.7417,276.5206,275.309,276.2514,7880.0
2023-10-10 09:50:00,287.56,289.45,287.13,289.37,43264.0,276.5206,278.338,276.1071,278.2611,43264.0
2023-10-10 10:00:00,289.36,289.36,288.35,288.36,5527.0,278.2515,278.2515,277.2803,277.2899,5527.0
2023-10-10 10:10:00,288.54,288.94,288.35,288.94,3621.0,277.463,277.8476,277.2803,277.8476,3621.0
2023-10-10 10:20:00,289.01,289.01,288.65,288.81,1828.0,277.9149,277.9149,277.5688,277.7226,1828.0
2023-10-10 10:30:00,288.7,289.17,288.59,289.01,3615.0,277.6168,278.0688,277.5111,277.9149,3615.0
2023-10-10 10:40:00,288.99,289.02,288.19,288.42,5787.0,277.8957,277.9246,277.1264,277.3476,5787.0
2023-10-10 10:50:00,288.42,288.66,288.17,288.49,4693.0,277.3476,277.5784,277.1072,277.4149,4693.0
2023-10-10 11:00:00,288.14,289.25,288.14,288.81,4692.0,277.0783,278.1457,277.0783,277.7226,4692.0
2023-10-10 11:10:00,288.8,289.16,288.8,289.13,2905.0,277.713,278.0592,277.713,278.0303,2905.0
2023-10-10 11:20:00,289.27,289.34,288.99,289.16,3081.0,278.165,278.2323,277.8957,278.0592,3081.0
2023-10-10 11:30:00,289.26,289.64,289.26,289.55,4446.0,278.1553,278.5208,278.1553,278.4342,4446.0
2023-10-10 11:40:00,289.59,289.84,289.59,289.76,4430.0,278.4727,278.7131,278.4727,278.6361,4430.0
2023-10-10 11:50:00,289.82,289.82,289.52,289.52,2024.0,278.6938,278.6938,278.4054,278.4054,2024.0
2023-10-10 12:00:00,289.69,290.02,289.63,289.95,2536.0,278.5688,278.8862,278.5111,278.8188,2536.0
2023-10-10 12:10:00,289.97,290.12,289.88,290.11,2718.0,278.8381,278.9823,278.7515,278.9727,2718.0
2023-10-10 12:20:00,290.01,290.3,289.97,290.16,4751.0,278.8765,279.1554,278.8381,279.0208,4751.0
2023-10-10 12:30:00,290.41,290.41,290.13,290.26,6696.0,279.2612,279.2612,278.9919,279.1169,6696.0
2023-10-10 12:40:00,290.12,290.23,290.07,290.07,963.0,278.9823,279.0881,278.9342,278.9342,963.0
2023-10-10 12:50:00,290.15,290.43,290.15,290.4,2253.0,279.0112,279.2804,279.0112,279.2516,2253.0
2023-10-10 13:00:00,290.4,290.42,288.99,289.04,9864.0,279.2516,279.2708,277.8957,277.9438,9864.0
2023-10-10 13:10:00,288.99,289.75,288.87,289.66,5680.0,277.8957,278.6265,277.7803,278.54,5680.0
2023-10-10 13:20:00,289.75,290.07,289.43,289.64,4644.0,278.6265,278.9342,278.3188,278.5208,4644.0
2023-10-10 13:30:00,289.61,289.61,289.14,289.24,4011.0,278.4919,278.4919,278.0399,278.1361,4011.0
2023-10-10 13:40:00,289.37,289.45,289.23,289.45,3042.0,278.2611,278.338,278.1265,278.338,3042.0
2023-10-10 13:50:00,289.43,289.63,289.21,289.49,4987.0,278.3188,278.5111,278.1073,278.3765,4987.0
2023-10-10 14:00:00,289.48,289.48,288.94,289.14,4114.0,278.3669,278.3669,277.8476,278.0399,4114.0
2023-10-10 14:10:00,289.09,289.16,288.56,288.69,2564.0,277.9919,278.0592,277.4822,277.6072,2564.0
2023-10-10 14:20:00,288.7,288.7,288.14,288.14,5717.0,277.6168,277.6168,277.0783,277.0783,5717.0
2023-10-10 14:30:00,288.03,288.48,288.0,288.0,8989.0,276.9726,277.4053,276.9437,276.9437,8989.0
2023-10-10 14:40:00,288.04,288.65,287.93,288.37,20371.0,276.9822,277.5688,276.8764,277.2995,20371.0
2023-10-10 14:50:00,288.29,288.32,287.97,288.14,23941.0,277.2226,277.2514,276.9149,277.0783,23941.0
2023-10-10 15:00:00,288.22,288.37,288.15,288.36,5388.0,277.1553,277.2995,277.088,277.2899,5388.0
2023-10-10 15:10:00,288.25,288.28,288.02,288.11,14144.0,277.1841,277.213,276.9629,277.0495,14144.0
2023-10-10 15:20:00,288.01,288.18,288.0,288.1,33646.0,276.9533,277.1168,276.9437,277.0399,33646.0
2023-10-10 15:30:00,288.1,288.26,287.97,288.21,18666.0,277.0399,277.1937,276.9149,277.1456,18666.0
2023-10-10 15:40:00,288.19,288.39,288.11,288.24,13214.0,277.1264,277.3187,277.0495,277.1745,13214.0
2023-10-10 15:50:00,288.31,288.54,287.84,287.91,75530.0,277.2418,277.463,276.7899,276.8572,75530.0
2023-10-11 09:30:00,288.85,289.42,288.18,288.89,11667.0,277.7611,278.3092,277.1168,277.7995,11667.0
2023-10-11 09:40:00,288.9,290.24,288.89,290.07,9631.0,277.8092,279.0977,277.7995,278.9342,9631.0
2023-10-11 09:50:00,290.3,290.79,290.1,290.19,13523.0,279.1554,279.6266,278.9631,279.0496,13523.0
2023-10-11 10:00:00,290.16,290.58,289.9,289.95,7398.0,279.0208,279.4247,278.7708,278.8188,7398.0
2023-10-11 10:10:00,289.83,289.91,289.23,289.91,5998.0,278.7035,278.7804,278.1265,278.7804,5998.0
2023-10-11 10:20:00,289.92,290.13,289.48,289.93,6515.0,278.79,278.9919,278.3669,278.7996,6515.0
2023-10-11 10:30:00,289.95,290.68,289.95,290.23,6497.0,278.8188,279.5208,278.8188,279.0881,6497.0
2023-10-11 10:40:00,290.09,290.24,289.73,290.17,4438.0,278.9535,279.0977,278.6073,279.0304,4438.0
2023-10-11 10:50:00,290.17,290.6,290.09,290.6,6820.0,279.0304,279.4439,278.9535,279.4439,6820.0
2023-10-11 11:00:00,290.59,290.9,290.43,290.46,9609.0,279.4343,279.7324,279.2804,279.3093,9609.0
2023-10-11 11:10:00,290.47,290.47,288.83,288.96,22423.0,279.3189,279.3189,277.7418,277.8669,22423.0
2023-10-11 11:20:00,288.84,289.27,288.68,289.18,10011.0,277.7515,278.165,277.5976,278.0784,10011.0
2023-10-11 11:30:00,289.3,289.31,289.05,289.31,8345.0,278.1938,278.2034,277.9534,278.2034,8345.0
2023-10-11 11:40:00,289.36,289.44,289.02,289.44,8990.0,278.2515,278.3284,277.9246,278.3284,8990.0
2023-10-11 11:50:00,289.38,289.74,289.14,289.37,11143.0,278.2707,278.6169,278.0399,278.2611,11143.0
2023-10-11 12:00:00,289.45,289.54,289.19,289.36,3450.0,278.338,278.4246,278.088,278.2515,3450.0
2023-10-11 12:10:00,289.28,289.3,288.28,288.32,6147.0,278.1746,278.1938,277.213,277.2514,6147.0
2023-10-11 12:20:00,288.32,288.58,288.14,288.58,7774.0,277.2514,277.5014,277.0783,277.5014,7774.0
2023-10-11 12:30:00,288.59,288.7,288.31,288.69,3940.0,277.5111,277.6168,277.2418,277.6072,3940.0
2023-10-11 12:40:00,288.71,288.8,288.54,288.55,8619.0,277.6265,277.713,277.463,277.4726,8619.0
2023-10-11 12:50:00,288.77,289.25,288.59,289.18,6616.0,277.6841,278.1457,277.5111,278.0784,6616.0
2023-10-11 13:00:00,289.2,289.3,289.04,289.3,6217.0,278.0976,278.1938,277.9438,278.1938,6217.0
2023-10-11 13:10:00,289.3,289.39,288.94,288.94,8021.0,278.1938,278.2803,277.8476,277.8476,8021.0
2023-10-11 13:20:00,288.96,288.96,288.68,288.71,3208.0,277.8669,277.8669,277.5976,277.6265,3208.0
2023-10-11 13:30:00,288.68,288.71,288.44,288.66,4433.0,277.5976,277.6265,277.3668,277.5784,4433.0
2023-10-11 13:40:00,288.57,288.66,288.29,288.43,3875.0,277.4918,277.5784,277.2226,277.3572,3875.0
2023-10-11 13:50:00,288.5,288.51,288.21,288.46,2704.0,277.4245,277.4341,277.1456,277.3861,2704.0
2023-10-11 14:00:00,288.48,288.74,288.39,288.48,7209.0,277.4053,277.6553,277.3187,277.4053,7209.0
2023-10-11 14:10:00,288.56,288.68,288.4,288.44,2859.0,277.4822,277.5976,277.3284,277.3668,2859.0
2023-10-11 14:20:00,288.5,289.05,288.4,288.83,7385.0,277.4245,277.9534,277.3284,277.7418,7385.0
2023-10-11 14:30:00,288.87,289.23,288.86,289.16,2021.0,277.7803,278.1265,277.7707,278.0592,2021.0
2023-10-11 14:40:00,289.23,289.27,288.62,288.93,5956.0,278.1265,278.165,277.5399,277.838,5956.0
2023-10-11 14:50:00,289.04,289.26,288.76,289.06,2871.0,277.9438,278.1553,277.6745,277.963,2871.0
2023-10-11 15:00:00,289.17,289.65,289.17,289.43,6759.0,278.0688,278.5304,278.0688,278.3188,6759.0
2023-10-11 15:10:00,289.49,289.6,289.26,289.36,6066.0,278.3765,278.4823,278.1553,278.2515,6066.0
2023-10-11 15:20:00,289.32,289.65,289.32,289.64,7762.0,278.213,278.5304,278.213,278.5208,7762.0
2023-10-11 15:30:00,289.58,289.99,289.38,289.98,10334.0,278.4631,278.8573,278.2707,278.8477,10334.0
2023-10-11 15:40:00,289.99,290.34,289.85,290.09,9973.0,278.8573,279.1939,278.7227,278.9535,9973.0
2023-10-11 15:50:00,290.2,291.13,290.18,291.0,81421.0,279.0593,279.9535,279.04,279.8285,81421.0
2023-10-12 09:30:00,292.41,292.52,289.05,289.22,10330.0,281.1844,281.2902,277.9534,278.1169,10330.0
2023-10-12 09:40:00,289.8,290.21,288.38,288.91,4194.0,278.6746,279.0689,277.3091,277.8188,4194.0
2023-10-12 09:50:00,288.91,289.32,288.37,289.07,9994.0,277.8188,278.213,277.2995,277.9726,9994.0
2023-10-12 10:00:00,288.65,288.86,287.67,288.05,13999.0,277.5688,277.7707,276.6264,276.9918,13999.0
2023-10-12 10:10:00,287.88,288.71,287.63,288.16,10098.0,276.8283,277.6265,276.5879,277.0976,10098.0
2023-10-12 10:20:00,288.25,288.84,288.04,288.7,16285.0,277.1841,277.7515,276.9822,277.6168,16285.0
2023-10-12 10:30:00,288.84,288.94,287.63,287.88,23312.0,277.7515,277.8476,276.5879,276.8283,23312.0
2023-10-12 10:40:00,288.0,288.11,287.03,287.54,19853.0,276.9437,277.0495,276.0109,276.5014,19853.0
2023-10-12 10:50:00,287.58,288.38,287.42,288.21,8178.0,276.5398,277.3091,276.386,277.1456,8178.0
2023-10-12 11:00:00,288.32,288.51,287.37,287.54,19041.0,277.2514,277.4341,276.3379,276.5014,19041.0
2023-10-12 11:10:00,287.46,287.77,287.29,287.3,8214.0,276.4244,276.7225,276.261,276.2706,8214.0
2023-10-12 11:20:00,287.36,287.72,286.92,287.24,28677.0,276.3283,276.6745,275.9052,276.2129,28677.0
2023-10-12 11:30:00,287.36,287.36,286.52,287.12,11172.0,276.3283,276.3283,275.5205,276.0975,11172.0
2023-10-12 11:40:00,287.13,287.56,286.91,287.36,11276.0,276.1071,276.5206,275.8956,276.3283,11276.0
2023-10-12 11:50:00,287.29,287.45,287.18,287.28,23223.0,276.261,276.4148,276.1552,276.2514,23223.0
2023-10-12 12:00:00,287.15,288.62,287.13,288.45,19751.0,276.1263,277.5399,276.1071,277.3764,19751.0
2023-10-12 12:10:00,288.41,288.6,287.68,287.99,28599.0,277.338,277.5207,276.636,276.9341,28599.0
2023-10-12 12:20:00,288.0,288.67,287.49,288.18,11583.0,276.9437,277.588,276.4533,277.1168,11583.0
2023-10-12 12:30:00,288.12,288.31,287.48,288.09,12913.0,277.0591,277.2418,276.4437,277.0303,12913.0
2023-10-12 12:40:00,288.19,288.55,287.62,287.62,5563.0,277.1264,277.4726,276.5783,276.5783,5563.0
2023-10-12 12:50:00,287.88,287.88,287.27,287.34,9442.0,276.8283,276.8283,276.2417,276.309,9442.0
2023-10-12 13:00:00,287.35,287.58,286.23,286.32,10827.0,276.3187,276.5398,275.2417,275.3282,10827.0
2023-10-12 13:10:00,286.11,286.53,285.85,286.08,6946.0,275.1263,275.5301,274.8762,275.0974,6946.0
2023-10-12 13:20:00,286.07,286.1,285.29,285.29,6001.0,275.0878,275.1167,274.3377,274.3377,6001.0
2023-10-12 13:30:00,285.16,285.56,284.73,284.95,8010.0,274.2127,274.5974,273.7992,274.0108,8010.0
2023-10-12 13:40:00,284.99,284.99,284.48,284.67,27731.0,274.0493,274.0493,273.5588,273.7415,27731.0
2023-10-12 13:50:00,284.75,284.75,283.69,283.8,13642.0,273.8185,273.8185,272.7992,272.9049,13642.0
2023-10-12 14:00:00,283.8,283.91,283.13,283.18,9024.0,272.9049,273.0107,272.2607,272.3087,9024.0
2023-10-12 14:10:00,283.07,283.37,282.7,282.7,7964.0,272.203,272.4915,271.8472,271.8472,7964.0
2023-10-12 14:20:00,282.85,283.02,282.59,282.86,22246.0,271.9914,272.1549,271.7414,272.001,22246.0
2023-10-12 14:30:00,282.84,283.89,282.65,283.51,33740.0,271.9818,272.9915,271.7991,272.6261,33740.0
2023-10-12 14:40:00,283.55,284.64,283.35,284.62,18343.0,272.6645,273.7127,272.4722,273.6935,18343.0
2023-10-12 14:50:00,284.62,284.63,284.11,284.45,13406.0,273.6935,273.7031,273.203,273.53,13406.0
2023-10-12 15:00:00,284.5,284.58,284.08,284.48,14726.0,273.5781,273.655,273.1742,273.5588,14726.0
2023-10-12 15:10:00,284.48,284.91,284.19,284.61,12196.0,273.5588,273.9723,273.28,273.6839,12196.0
2023-10-12 15:20:00,284.61,284.69,283.96,284.15,16070.0,273.6839,273.7608,273.0588,273.2415,16070.0
2023-10-12 15:30:00,284.16,285.71,284.1,285.63,22350.0,273.2511,274.7416,273.1934,274.6647,22350.0
2023-10-12 15:40:00,285.71,286.23,285.48,286.11,24316.0,274.7416,275.2417,274.5205,275.1263,24316.0
2023-10-12 15:50:00,286.05,286.59,285.36,285.8,118096.0,275.0686,275.5878,274.4051,274.8282,118096.0
2023-10-13 09:30:00,288.2,289.87,287.08,289.74,19873.0,277.136,278.7419,276.059,278.6169,19873.0
2023-10-13 09:40:00,289.55,290.0,289.13,289.51,9517.0,278.4342,278.8669,278.0303,278.3957,9517.0
2023-10-13 09:50:00,289.6,290.71,289.23,290.12,22310.0,278.4823,279.5497,278.1265,278.9823,22310.0
2023-10-13 10:00:00,290.7,290.7,288.2,288.5,6058.0,279.5401,279.5401,277.136,277.4245,6058.0
2023-10-13 10:10:00,288.5,288.92,286.57,286.82,6192.0,277.4245,277.8284,275.5686,275.809,6192.0
2023-10-13 10:20:00,287.24,288.24,287.24,287.66,5354.0,276.2129,277.1745,276.2129,276.6168,5354.0
2023-10-13 10:30:00,288.16,288.33,287.2,287.25,5263.0,277.0976,277.261,276.1744,276.2225,5263.0
2023-10-13 10:40:00,287.14,287.18,286.43,286.44,3155.0,276.1167,276.1552,275.434,275.4436,3155.0
2023-10-13 10:50:00,286.75,286.76,285.87,285.9,3146.0,275.7417,275.7513,274.8955,274.9243,3146.0
2023-10-13 11:00:00,286.09,286.25,285.13,285.76,3818.0,275.107,275.2609,274.1839,274.7897,3818.0
2023-10-13 11:10:00,285.67,285.94,285.46,285.65,4858.0,274.7032,274.9628,274.5012,274.6839,4858.0
2023-10-13 11:20:00,285.76,285.9,285.4,285.57,4294.0,274.7897,274.9243,274.4435,274.607,4294.0
2023-10-13 11:30:00,285.7,286.82,285.7,286.67,5296.0,274.732,275.809,274.732,275.6648,5296.0
2023-10-13 11:40:00,286.82,287.13,286.63,286.63,3934.0,275.809,276.1071,275.6263,275.6263,3934.0
2023-10-13 11:50:00,286.51,286.58,285.74,286.02,2163.0,275.5109,275.5782,274.7705,275.0397,2163.0
2023-10-13 12:00:00,286.18,286.72,286.18,286.72,1432.0,275.1936,275.7128,275.1936,275.7128,1432.0
2023-10-13 12:10:00,286.51,287.05,286.4,286.77,3753.0,275.5109,276.0302,275.4051,275.7609,3753.0
2023-10-13 12:20:00,286.89,287.35,286.89,287.23,500.0,275.8763,276.3187,275.8763,276.2033,500.0
2023-10-13 12:30:00,287.17,287.17,286.93,286.99,644.0,276.1456,276.1456,275.9148,275.9725,644.0
2023-10-13 12:40:00,287.03,287.03,286.43,286.54,2238.0,276.0109,276.0109,275.434,275.5398,2238.0
2023-10-13 12:50:00,286.53,286.84,286.21,286.81,10629.0,275.5301,275.8282,275.2224,275.7994,10629.0
2023-10-13 13:00:00,286.63,286.72,286.29,286.38,2877.0,275.6263,275.7128,275.2994,275.3859,2877.0
2023-10-13 13:10:00,286.38,286.61,286.02,286.33,7023.0,275.3859,275.6071,275.0397,275.3378,7023.0
2023-10-13 13:20:00,286.42,286.42,285.32,285.36,2133.0,275.4244,275.4244,274.3666,274.4051,2133.0
2023-10-13 13:30:00,285.14,285.14,284.71,284.71,2392.0,274.1935,274.1935,273.78,273.78,2392.0
2023-10-13 13:40:00,284.96,286.18,284.96,285.88,2306.0,274.0204,275.1936,274.0204,274.9051,2306.0
2023-10-13 13:50:00,286.07,286.12,285.64,285.64,2936.0,275.0878,275.1359,274.6743,274.6743,2936.0
2023-10-13 14:00:00,285.73,285.91,285.2,285.85,4061.0,274.7609,274.9339,274.2512,274.8762,4061.0
2023-10-13 14:10:00,285.76,285.98,285.7,285.98,1689.0,274.7897,275.0013,274.732,275.0013,1689.0
2023-10-13 14:20:00,286.05,286.05,285.17,285.42,4727.0,275.0686,275.0686,274.2224,274.4628,4727.0
2023-10-13 14:30:00,285.5,285.92,285.4,285.5,5799.0,274.5397,274.9436,274.4435,274.5397,5799.0
2023-10-13 14:40:00,285.48,285.61,285.12,285.24,1273.0,274.5205,274.6455,274.1743,274.2897,1273.0
2023-10-13 14:50:00,285.27,285.72,285.27,285.67,2177.0,274.3185,274.7512,274.3185,274.7032,2177.0
2023-10-13 15:00:00,285.7,285.81,285.28,285.32,5053.0,274.732,274.8378,274.3281,274.3666,5053.0
2023-10-13 15:10:00,285.32,285.8,285.28,285.46,2587.0,274.3666,274.8282,274.3281,274.5012,2587.0
2023-10-13 15:20:00,285.37,285.57,285.05,285.17,3653.0,274.4147,274.607,274.107,274.2224,3653.0
2023-10-13 15:30:00,285.32,286.14,285.32,285.47,8802.0,274.3666,275.1551,274.3666,274.5108,8802.0
2023-10-13 15:40:00,285.45,285.67,284.92,285.43,9056.0,274.4916,274.7032,273.982,274.4724,9056.0
2023-10-13 15:50:00,285.27,285.97,285.15,285.45,36232.0,274.3185,274.9916,274.2031,274.4916,36232.0
2023-10-16 09:30:00,287.63,289.06,287.63,288.1,10462.0,276.5879,277.963,276.5879,277.0399,10462.0
2023-10-16 09:40:00,287.77,289.24,286.63,288.85,4720.0,276.7225,278.1361,275.6263,277.7611,4720.0
2023-10-16 09:50:00,288.88,289.55,288.53,289.12,6761.0,277.7899,278.4342,277.4534,278.0207,6761.0
2023-10-16 10:00:00,289.11,289.53,288.39,288.51,5800.0,278.0111,278.415,277.3187,277.4341,5800.0
2023-10-16 10:10:00,288.54,288.98,288.04,288.8,6962.0,277.463,277.8861,276.9822,277.713,6962.0
2023-10-16 10:20:00,288.79,289.41,288.72,289.32,6480.0,277.7034,278.2996,277.6361,278.213,6480.0
2023-10-16 10:30:00,289.27,289.83,289.22,289.71,1431.0,278.165,278.7035,278.1169,278.5881,1431.0
2023-10-16 10:40:00,289.79,289.98,289.41,289.98,4224.0,278.665,278.8477,278.2996,278.8477,4224.0
2023-10-16 10:50:00,289.93,290.14,289.86,290.12,5717.0,278.7996,279.0016,278.7323,278.9823,5717.0
2023-10-16 11:00:00,290.26,290.32,289.4,289.41,5077.0,279.1169,279.1746,278.29,278.2996,5077.0
2023-10-16 11:10:00,289.5,289.5,289.08,289.2,3415.0,278.3861,278.3861,277.9822,278.0976,3415.0
2023-10-16 11:20:00,289.21,289.42,289.07,289.07,4419.0,278.1073,278.3092,277.9726,277.9726,4419.0
2023-10-16 11:30:00,289.15,289.15,288.26,288.54,3579.0,278.0496,278.0496,277.1937,277.463,3579.0
2023-10-16 11:40:00,288.34,288.52,287.62,287.85,5661.0,277.2707,277.4437,276.5783,276.7995,5661.0
2023-10-16 11:50:00,287.87,288.15,287.75,288.15,2137.0,276.8187,277.088,276.7033,277.088,2137.0
2023-10-16 12:00:00,288.05,288.26,287.98,288.08,2691.0,276.9918,277.1937,276.9245,277.0206,2691.0
2023-10-16 12:10:00,288.05,288.22,287.94,288.16,3899.0,276.9918,277.1553,276.886,277.0976,3899.0
2023-10-16 12:20:00,288.15,288.15,287.63,287.98,3169.0,277.088,277.088,276.5879,276.9245,3169.0
2023-10-16 12:30:00,287.98,288.01,287.78,288.01,2705.0,276.9245,276.9533,276.7322,276.9533,2705.0
2023-10-16 12:40:00,288.0,288.12,287.88,287.89,4033.0,276.9437,277.0591,276.8283,276.8379,4033.0
2023-10-16 12:50:00,288.03,288.03,287.76,287.99,3336.0,276.9726,276.9726,276.7129,276.9341,3336.0
2023-10-16 13:00:00,287.87,288.46,287.86,288.43,2669.0,276.8187,277.3861,276.8091,277.3572,2669.0
2023-10-16 13:10:00,288.48,288.5,288.15,288.15,2700.0,277.4053,277.4245,277.088,277.088,2700.0
2023-10-16 13:20:00,288.13,288.13,287.0,287.75,6817.0,277.0687,277.0687,275.9821,276.7033,6817.0
2023-10-16 13:30:00,287.92,288.24,287.78,288.24,1716.0,276.8668,277.1745,276.7322,277.1745,1716.0
2023-10-16 13:40:00,288.38,288.65,288.27,288.5,2842.0,277.3091,277.5688,277.2033,277.4245,2842.0
2023-10-16 13:50:00,288.33,288.66,288.33,288.43,2979.0,277.261,277.5784,277.261,277.3572,2979.0
2023-10-16 14:00:00,288.58,288.58,288.08,288.12,3847.0,277.5014,277.5014,277.0206,277.0591,3847.0
2023-10-16 14:10:00,288.2,288.28,288.02,288.16,2768.0,277.136,277.213,276.9629,277.0976,2768.0
2023-10-16 14:20:00,288.0,288.1,287.68,287.68,1655.0,276.9437,277.0399,276.636,276.636,1655.0
2023-10-16 14:30:00,287.79,287.92,287.52,287.56,1867.0,276.7418,276.8668,276.4821,276.5206,1867.0
2023-10-16 14:40:00,287.64,287.67,287.45,287.66,1227.0,276.5975,276.6264,276.4148,276.6168,1227.0
2023-10-16 14:50:00,287.67,287.73,287.58,287.71,1847.0,276.6264,276.6841,276.5398,276.6648,1847.0
2023-10-16 15:00:00,287.65,287.84,287.45,287.73,5254.0,276.6071,276.7899,276.4148,276.6841,5254.0
2023-10-16 15:10:00,287.71,287.93,287.56,287.68,3743.0,276.6648,276.8764,276.5206,276.636,3743.0
2023-10-16 15:20:00,287.67,287.7,287.26,287.52,3419.0,276.6264,276.6552,276.2321,276.4821,3419.0
2023-10-16 15:30:00,287.62,287.62,286.89,286.89,6380.0,276.5783,276.5783,275.8763,275.8763,6380.0
2023-10-16 15:40:00,286.98,287.46,286.98,287.3,8014.0,275.9629,276.4244,275.9629,276.2706,8014.0
2023-10-16 15:50:00,287.2,287.58,286.99,286.99,43650.0,276.1744,276.5398,275.9725,275.9725,43650.0
2023-10-17 09:30:00,287.3,291.79,286.55,291.55,28597.0,276.2706,280.5882,275.5494,280.3574,28597.0
2023-10-17 09:40:00,291.8,292.24,290.45,290.76,18785.0,280.5978,281.0209,279.2997,279.5978,18785.0
2023-10-17 09:50:00,290.36,291.13,289.37,290.03,13983.0,279.2131,279.9535,278.2611,278.8958,13983.0
2023-10-17 10:00:00,289.93,290.39,289.49,290.12,11983.0,278.7996,279.242,278.3765,278.9823,11983.0
2023-10-17 10:10:00,290.35,291.03,290.23,290.91,8876.0,279.2035,279.8574,279.0881,279.742,8876.0
2023-10-17 10:20:00,290.91,291.08,290.52,291.06,6506.0,279.742,279.9055,279.367,279.8862,6506.0
2023-10-17 10:30:00,290.85,290.95,290.27,290.95,8941.0,279.6843,279.7805,279.1266,279.7805,8941.0
2023-10-17 10:40:00,290.82,290.83,289.98,290.21,8444.0,279.6554,279.6651,278.8477,279.0689,8444.0
2023-10-17 10:50:00,290.3,290.32,289.77,290.0,7358.0,279.1554,279.1746,278.6458,278.8669,7358.0
2023-10-17 11:00:00,290.09,290.43,289.68,289.7,7859.0,278.9535,279.2804,278.5592,278.5784,7859.0
2023-10-17 11:10:00,289.47,290.35,289.02,290.32,9966.0,278.3573,279.2035,277.9246,279.1746,9966.0
2023-10-17 11:20:00,290.2,290.51,289.87,290.51,3000.0,279.0593,279.3574,278.7419,279.3574,3000.0
2023-10-17 11:30:00,290.33,291.13,290.05,291.12,4763.0,279.1843,279.9535,278.915,279.9439,4763.0
2023-10-17 11:40:00,291.25,291.57,291.14,291.57,3912.0,280.0689,280.3767,279.9632,280.3767,3912.0
2023-10-17 11:50:00,291.67,292.01,291.59,291.82,3326.0,280.4728,280.7998,280.3959,280.6171,3326.0
2023-10-17 12:00:00,291.99,292.15,291.47,291.87,5176.0,280.7805,280.9344,280.2805,280.6651,5176.0
2023-10-17 12:10:00,291.94,292.35,291.83,292.03,5405.0,280.7325,281.1267,280.6267,280.819,5405.0
2023-10-17 12:20:00,291.79,292.55,291.77,292.55,7977.0,280.5882,281.319,280.569,281.319,7977.0
2023-10-17 12:30:00,292.55,292.56,291.57,291.57,8253.0,281.319,281.3287,280.3767,280.3767,8253.0
2023-10-17 12:40:00,291.58,291.65,291.15,291.4,10947.0,280.3863,280.4536,279.9728,280.2132,10947.0
2023-10-17 12:50:00,291.5,291.7,291.24,291.38,3505.0,280.3093,280.5017,280.0593,280.194,3505.0
2023-10-17 13:00:00,291.59,291.74,291.49,291.63,4728.0,280.3959,280.5401,280.2997,280.4344,4728.0
2023-10-17 13:10:00,291.58,291.66,291.03,291.19,12767.0,280.3863,280.4632,279.8574,280.0112,12767.0
2023-10-17 13:20:00,291.11,291.66,291.11,291.42,10435.0,279.9343,280.4632,279.9343,280.2324,10435.0
2023-10-17 13:30:00,291.46,291.6,291.19,291.31,5032.0,280.2709,280.4055,280.0112,280.1266,5032.0
2023-10-17 13:40:00,291.35,291.5,290.72,290.72,7879.0,280.1651,280.3093,279.5593,279.5593,7879.0
2023-10-17 13:50:00,290.95,290.95,290.03,290.29,5824.0,279.7805,279.7805,278.8958,279.1458,5824.0
2023-10-17 14:00:00,290.41,290.55,290.23,290.52,5441.0,279.2612,279.3958,279.0881,279.367,5441.0
2023-10-17 14:10:00,290.48,290.7,290.34,290.48,3871.0,279.3285,279.5401,279.1939,279.3285,3871.0
2023-10-17 14:20:00,290.43,290.81,290.43,290.71,4477.0,279.2804,279.6458,279.2804,279.5497,4477.0
2023-10-17 14:30:00,290.72,290.93,290.58,290.93,4155.0,279.5593,279.7612,279.4247,279.7612,4155.0
2023-10-17 14:40:00,290.96,291.0,290.73,290.96,6929.0,279.7901,279.8285,279.5689,279.7901,6929.0
2023-10-17 14:50:00,290.85,291.02,290.19,290.46,4760.0,279.6843,279.8478,279.0496,279.3093,4760.0
2023-10-17 15:00:00,290.52,290.59,290.21,290.5,7063.0,279.367,279.4343,279.0689,279.3477,7063.0
2023-10-17 15:10:00,290.68,290.71,290.07,290.14,9609.0,279.5208,279.5497,278.9342,279.0016,9609.0
2023-10-17 15:20:00,290.22,290.57,289.81,290.56,7225.0,279.0785,279.415,278.6842,279.4054,7225.0
2023-10-17 15:30:00,290.57,290.64,289.85,289.99,16183.0,279.415,279.4824,278.7227,278.8573,16183.0
2023-10-17 15:40:00,289.92,290.13,289.54,290.13,23561.0,278.79,278.9919,278.4246,278.9919,23561.0
2023-10-17 15:50:00,290.1,290.95,289.91,290.9,49932.0,278.9631,279.7805,278.7804,279.7324,49932.0
2023-10-18 09:30:00,289.81,289.81,288.31,288.85,13065.0,278.6842,278.6842,277.2418,277.7611,13065.0
2023-10-18 09:40:00,288.61,288.62,287.72,287.99,7688.0,277.5303,277.5399,276.6745,276.9341,7688.0
2023-10-18 09:50:00,287.89,288.11,286.72,287.39,7370.0,276.8379,277.0495,275.7128,276.3571,7370.0
2023-10-18 10:00:00,287.27,287.27,286.47,286.66,7228.0,276.2417,276.2417,275.4724,275.6552,7228.0
2023-10-18 10:10:00,286.87,287.41,286.42,287.41,4892.0,275.8571,276.3764,275.4244,276.3764,4892.0
2023-10-18 10:20:00,287.23,287.38,285.82,285.93,3126.0,276.2033,276.3475,274.8474,274.9532,3126.0
2023-10-18 10:30:00,285.64,285.81,284.97,284.97,4662.0,274.6743,274.8378,274.03,274.03,4662.0
2023-10-18 10:40:00,284.92,285.31,284.92,284.93,3405.0,273.982,274.357,273.982,273.9916,3405.0
2023-10-18 10:50:00,285.07,285.81,284.83,285.81,2720.0,274.1262,274.8378,273.8954,274.8378,2720.0
2023-10-18 11:00:00,285.76,285.77,285.25,285.25,3151.0,274.7897,274.7993,274.2993,274.2993,3151.0
2023-10-18 11:10:00,285.25,285.96,285.25,285.71,3935.0,274.2993,274.982,274.2993,274.7416,3935.0
2023-10-18 11:20:00,285.45,286.45,285.42,285.73,5447.0,274.4916,275.4532,274.4628,274.7609,5447.0
2023-10-18 11:30:00,285.86,286.07,285.71,285.94,4835.0,274.8859,275.0878,274.7416,274.9628,4835.0
2023-10-18 11:40:00,285.76,285.76,285.15,285.25,4919.0,274.7897,274.7897,274.2031,274.2993,4919.0
2023-10-18 11:50:00,285.21,285.42,285.01,285.08,1653.0,274.2608,274.4628,274.0685,274.1358,1653.0
2023-10-18 12:00:00,284.97,285.33,284.71,284.76,7490.0,274.03,274.3762,273.78,273.8281,7490.0
2023-10-18 12:10:00,284.78,285.0,284.4,284.4,7051.0,273.8473,274.0589,273.4819,273.4819,7051.0
2023-10-18 12:20:00,284.32,284.44,284.03,284.44,6073.0,273.405,273.5204,273.1261,273.5204,6073.0
2023-10-18 12:30:00,284.53,284.64,284.2,284.2,2397.0,273.6069,273.7127,273.2896,273.2896,2397.0
2023-10-18 12:40:00,284.24,284.64,284.24,284.63,1305.0,273.3281,273.7127,273.3281,273.7031,1305.0
2023-10-18 12:50:00,284.61,284.78,284.59,284.76,2319.0,273.6839,273.8473,273.6646,273.8281,2319.0
2023-10-18 13:00:00,284.53,285.8,284.37,285.79,4198.0,273.6069,274.8282,273.4531,274.8186,4198.0
2023-10-18 13:10:00,285.86,285.9,285.61,285.61,1234.0,274.8859,274.9243,274.6455,274.6455,1234.0
2023-10-18 13:20:00,285.75,285.75,285.17,285.19,2107.0,274.7801,274.7801,274.2224,274.2416,2107.0
2023-10-18 13:30:00,285.37,285.43,284.39,284.39,2045.0,274.4147,274.4724,273.4723,273.4723,2045.0
2023-10-18 13:40:00,284.41,284.63,284.35,284.5,2766.0,273.4915,273.7031,273.4338,273.5781,2766.0
2023-10-18 13:50:00,284.67,285.14,284.65,285.13,2576.0,273.7415,274.1935,273.7223,274.1839,2576.0
2023-10-18 14:00:00,285.23,285.69,285.02,285.57,4420.0,274.28,274.7224,274.0781,274.607,4420.0
2023-10-18 14:10:00,285.44,285.48,285.07,285.23,3224.0,274.482,274.5205,274.1262,274.28,3224.0
2023-10-18 14:20:00,285.23,285.23,284.97,284.97,1686.0,274.28,274.28,274.03,274.03,1686.0
2023-10-18 14:30:00,284.98,285.37,284.78,284.78,8461.0,274.0396,274.4147,273.8473,273.8473,8461.0
2023-10-18 14:40:00,284.8,284.8,284.4,284.54,1809.0,273.8666,273.8666,273.4819,273.6165,1809.0
2023-10-18 14:50:00,284.59,284.78,284.31,284.66,6811.0,273.6646,273.8473,273.3954,273.7319,6811.0
2023-10-18 15:00:00,284.48,284.48,283.73,283.74,3787.0,273.5588,273.5588,272.8376,272.8473,3787.0
2023-10-18 15:10:00,283.79,284.18,283.79,283.89,3757.0,272.8953,273.2704,272.8953,272.9915,3757.0
2023-10-18 15:20:00,283.91,284.12,283.61,283.71,5920.0,273.0107,273.2127,272.7222,272.8184,5920.0
2023-10-18 15:30:00,283.82,284.23,283.82,283.94,6657.0,272.9242,273.3184,272.9242,273.0396,6657.0
2023-10-18 15:40:00,283.87,283.93,282.97,283.29,11058.0,272.9723,273.03,272.1068,272.4145,11058.0
2023-10-18 15:50:00,283.58,283.99,283.17,283.38,46457.0,272.6934,273.0877,272.2991,272.5011,46457.0
2023-10-19 09:30:00,282.17,284.26,282.17,284.0,10781.0,271.3375,273.3473,271.3375,273.0973,10781.0
2023-10-19 09:40:00,284.05,284.05,283.32,283.35,1600.0,273.1453,273.1453,272.4434,272.4722,1600.0
2023-10-19 09:50:00,283.34,283.95,282.89,283.84,7852.0,272.4626,273.0492,272.0299,272.9434,7852.0
2023-10-19 10:00:00,283.59,283.63,282.39,282.56,5705.0,272.703,272.7415,271.5491,271.7126,5705.0
2023-10-19 10:10:00,282.5,283.04,282.18,282.18,8545.0,271.6549,272.1741,271.3471,271.3471,8545.0
2023-10-19 10:20:00,282.42,282.6,282.08,282.08,3969.0,271.5779,271.751,271.251,271.251,3969.0
2023-10-19 10:30:00,282.18,282.18,281.28,281.36,2745.0,271.3471,271.3471,270.4817,270.5586,2745.0
2023-10-19 10:40:00,281.32,281.39,280.91,281.35,2725.0,270.5202,270.5875,270.1259,270.549,2725.0
2023-10-19 10:50:00,281.55,281.55,281.01,281.1,2300.0,270.7413,270.7413,270.2221,270.3086,2300.0
2023-10-19 11:00:00,281.11,282.16,281.11,282.16,2687.0,270.3182,271.3279,270.3182,271.3279,2687.0
2023-10-19 11:10:00,282.18,282.42,282.17,282.21,2250.0,271.3471,271.5779,271.3375,271.376,2250.0
2023-10-19 11:20:00,282.14,282.7,281.92,282.7,2074.0,271.3087,271.8472,271.0971,271.8472,2074.0
2023-10-19 11:30:00,282.63,283.01,282.63,283.0,2600.0,271.7799,272.1453,271.7799,272.1357,2600.0
2023-10-19 11:40:00,283.07,283.2,282.79,282.81,2675.0,272.203,272.328,271.9337,271.953,2675.0
2023-10-19 11:50:00,282.73,282.73,282.35,282.59,3549.0,271.876,271.876,271.5106,271.7414,3549.0
2023-10-19 12:00:00,282.47,283.69,282.0,282.99,4384.0,271.626,272.7992,271.174,272.126,4384.0
2023-10-19 12:10:00,282.88,283.63,282.87,283.63,2203.0,272.0203,272.7415,272.0106,272.7415,2203.0
2023-10-19 12:20:00,283.85,284.18,282.58,282.58,6416.0,272.953,273.2704,271.7318,271.7318,6416.0
2023-10-19 12:30:00,282.69,282.87,281.42,282.01,5498.0,271.8376,272.0106,270.6163,271.1837,5498.0
2023-10-19 12:40:00,282.22,283.19,282.2,283.07,3933.0,271.3856,272.3184,271.3664,272.203,3933.0
2023-10-19 12:50:00,283.27,284.29,283.26,283.83,1517.0,272.3953,273.3761,272.3857,272.9338,1517.0
2023-10-19 13:00:00,284.07,284.59,284.01,284.42,2608.0,273.1646,273.6646,273.1069,273.5011,2608.0
2023-10-19 13:10:00,284.29,284.37,283.79,283.94,2416.0,273.3761,273.4531,272.8953,273.0396,2416.0
2023-10-19 13:20:00,283.75,284.04,283.42,283.58,2333.0,272.8569,273.1357,272.5395,272.6934,2333.0
2023-10-19 13:30:00,283.79,283.79,282.38,282.38,4377.0,272.8953,272.8953,271.5395,271.5395,4377.0
2023-10-19 13:40:00,282.37,282.51,282.0,282.09,5654.0,271.5298,271.6645,271.174,271.2606,5654.0
2023-10-19 13:50:00,282.09,282.4,281.88,282.28,4130.0,271.2606,271.5587,271.0587,271.4433,4130.0
2023-10-19 14:00:00,282.09,282.4,281.66,281.78,3163.0,271.2606,271.5587,270.8471,270.9625,3163.0
2023-10-19 14:10:00,281.84,281.84,281.55,281.64,3908.0,271.0202,271.0202,270.7413,270.8279,3908.0
2023-10-19 14:20:00,281.48,281.84,281.48,281.53,4747.0,270.674,271.0202,270.674,270.7221,4747.0
2023-10-19 14:30:00,281.49,281.62,280.83,281.11,6696.0,270.6836,270.8086,270.049,270.3182,6696.0
2023-10-19 14:40:00,281.05,281.05,280.7,280.82,2702.0,270.2605,270.2605,269.924,270.0393,2702.0
2023-10-19 14:50:00,280.94,281.09,280.56,281.09,2879.0,270.1547,270.299,269.7893,270.299,2879.0
2023-10-19 15:00:00,280.98,280.98,280.45,280.66,2976.0,270.1932,270.1932,269.6836,269.8855,2976.0
2023-10-19 15:10:00,280.64,280.64,280.02,280.58,5264.0,269.8663,269.8663,269.2701,269.8086,5264.0
2023-10-19 15:20:00,280.6,280.82,280.54,280.61,13014.0,269.8278,270.0393,269.7701,269.8374,13014.0
2023-10-19 15:30:00,280.7,281.23,280.7,280.97,4430.0,269.924,270.4336,269.924,270.1836,4430.0
2023-10-19 15:40:00,280.86,280.86,280.02,280.76,7614.0,270.0778,270.0778,269.2701,269.9817,7614.0
2023-10-19 15:50:00,280.81,281.19,280.53,280.56,36036.0,270.0297,270.3951,269.7605,269.7893,36036.0
2023-10-20 09:30:00,279.46,280.68,279.46,280.44,65691.0,268.7316,269.9047,268.7316,269.6739,65691.0
2023-10-20 09:40:00,280.82,281.25,279.83,280.37,4337.0,270.0393,270.4528,269.0874,269.6066,4337.0
2023-10-20 09:50:00,280.17,280.17,279.19,279.36,6840.0,269.4143,269.4143,268.4719,268.6354,6840.0
2023-10-20 10:00:00,279.14,279.45,279.0,279.21,2592.0,268.4238,268.7219,268.2892,268.4912,2592.0
2023-10-20 10:10:00,279.21,279.38,278.38,278.61,2617.0,268.4912,268.6546,267.693,267.9142,2617.0
2023-10-20 10:20:00,278.45,278.78,278.13,278.3,2706.0,267.7603,268.0777,267.4526,267.6161,2706.0
2023-10-20 10:30:00,278.09,279.42,278.09,279.42,3925.0,267.4142,268.6931,267.4142,268.6931,3925.0
2023-10-20 10:40:00,279.12,279.76,279.02,279.62,2022.0,268.4046,269.02,268.3085,268.8854,2022.0
2023-10-20 10:50:00,279.6,279.7,278.8,279.11,8775.0,268.8662,268.9623,268.0969,268.395,8775.0
2023-10-20 11:00:00,279.32,279.39,278.87,279.24,2744.0,268.5969,268.6642,268.1642,268.52,2744.0
2023-10-20 11:10:00,279.09,279.23,278.4,278.54,3232.0,268.3758,268.5104,267.7123,267.8469,3232.0
2023-10-20 11:20:00,278.49,278.49,278.12,278.29,2226.0,267.7988,267.7988,267.443,267.6065,2226.0
2023-10-20 11:30:00,278.16,278.91,277.82,278.72,8918.0,267.4815,268.2027,267.1545,268.02,8918.0
2023-10-20 11:40:00,278.75,278.88,278.32,278.63,8740.0,268.0488,268.1738,267.6353,267.9334,8740.0
2023-10-20 11:50:00,278.85,278.91,278.34,278.54,5398.0,268.145,268.2027,267.6546,267.8469,5398.0
2023-10-20 12:00:00,278.57,278.75,278.18,278.18,6997.0,267.8757,268.0488,267.5007,267.5007,6997.0
2023-10-20 12:10:00,278.23,278.97,278.21,278.93,4059.0,267.5488,268.2604,267.5295,268.2219,4059.0
2023-10-20 12:20:00,278.97,279.84,278.97,279.54,5895.0,268.2604,269.097,268.2604,268.8085,5895.0
2023-10-20 12:30:00,279.63,279.97,279.43,279.75,4066.0,268.895,269.222,268.7027,269.0104,4066.0
2023-10-20 12:40:00,279.9,280.14,279.61,280.13,3625.0,269.1547,269.3855,268.8758,269.3758,3625.0
2023-10-20 12:50:00,280.0,280.22,279.86,280.22,2661.0,269.2508,269.4624,269.1162,269.4624,2661.0
2023-10-20 13:00:00,280.2,280.22,279.56,279.56,3296.0,269.4432,269.4624,268.8277,268.8277,3296.0
2023-10-20 13:10:00,279.61,280.6,279.6,280.57,5435.0,268.8758,269.8278,268.8662,269.7989,5435.0
2023-10-20 13:20:00,280.73,280.84,280.45,280.66,4337.0,269.9528,270.0586,269.6836,269.8855,4337.0
2023-10-20 13:30:00,280.9,280.9,280.03,280.24,7300.0,270.1163,270.1163,269.2797,269.4816,7300.0
2023-10-20 13:40:00,280.36,280.72,280.3,280.3,1745.0,269.597,269.9432,269.5393,269.5393,1745.0
2023-10-20 13:50:00,280.33,280.43,280.04,280.41,3216.0,269.5682,269.6643,269.2893,269.6451,3216.0
2023-10-20 14:00:00,280.38,280.43,279.98,280.13,2200.0,269.6162,269.6643,269.2316,269.3758,2200.0
2023-10-20 14:10:00,280.04,280.13,279.16,279.36,4085.0,269.2893,269.3758,268.4431,268.6354,4085.0
2023-10-20 14:20:00,279.4,279.59,279.22,279.34,3243.0,268.6739,268.8566,268.5008,268.6162,3243.0
2023-10-20 14:30:00,279.3,279.89,279.14,279.62,4673.0,268.5777,269.1451,268.4238,268.8854,4673.0
2023-10-20 14:40:00,279.66,279.86,279.45,279.71,5244.0,268.9239,269.1162,268.7219,268.972,5244.0
2023-10-20 14:50:00,279.47,279.79,279.33,279.44,4153.0,268.7412,269.0489,268.6065,268.7123,4153.0
2023-10-20 15:00:00,279.53,279.68,279.42,279.42,1477.0,268.7989,268.9431,268.6931,268.6931,1477.0
2023-10-20 15:10:00,279.38,279.43,278.94,279.31,5975.0,268.6546,268.7027,268.2315,268.5873,5975.0
2023-10-20 15:20:00,279.13,279.21,278.89,279.19,7272.0,268.4142,268.4912,268.1834,268.4719,7272.0
2023-10-20 15:30:00,279.24,279.27,278.7,278.8,7785.0,268.52,268.5489,268.0007,268.0969,7785.0
2023-10-20 15:40:00,278.69,278.8,277.97,278.6,11649.0,267.9911,268.0969,267.2988,267.9046,11649.0
2023-10-20 15:50:00,278.54,278.88,278.31,278.52,45516.0,267.8469,268.1738,267.6257,267.8276,45516.0
2023-10-23 09:30:00,276.8,278.8,276.8,277.94,28603.0,266.1737,268.0969,266.1737,267.2699,28603.0
2023-10-23 09:40:00,277.36,278.57,277.17,278.57,7060.0,266.7122,267.8757,266.5295,267.8757,7060.0
2023-10-23 09:50:00,278.61,278.8,277.36,278.8,10133.0,267.9142,268.0969,266.7122,268.0969,10133.0
2023-10-23 10:00:00,278.56,278.6,277.61,277.81,4088.0,267.8661,267.9046,266.9526,267.1449,4088.0
2023-10-23 10:10:00,278.02,278.16,277.47,278.16,4626.0,267.3468,267.4815,266.818,267.4815,4626.0
2023-10-23 10:20:00,277.95,278.34,277.39,277.54,3939.0,267.2795,267.6546,266.741,266.8853,3939.0
2023-10-23 10:30:00,277.43,277.48,276.86,277.13,10480.0,266.7795,266.8276,266.2314,266.491,10480.0
2023-10-23 10:40:00,277.0,277.25,276.82,276.97,7796.0,266.366,266.6064,266.1929,266.3372,7796.0
2023-10-23 10:50:00,277.0,277.14,276.65,276.65,4225.0,266.366,266.5006,266.0294,266.0294,4225.0
2023-10-23 11:00:00,276.85,276.99,276.68,276.74,3885.0,266.2218,266.3564,266.0583,266.116,3885.0
2023-10-23 11:10:00,276.9,277.48,276.9,277.48,3071.0,266.2698,266.8276,266.2698,266.8276,3071.0
2023-10-23 11:20:00,277.43,277.94,277.42,277.82,3985.0,266.7795,267.2699,266.7699,267.1545,3985.0
2023-10-23 11:30:00,278.03,278.2,277.51,277.76,5235.0,267.3565,267.5199,266.8564,267.0968,5235.0
2023-10-23 11:40:00,277.55,277.71,277.08,277.16,7148.0,266.8949,267.0487,266.4429,266.5199,7148.0
2023-10-23 11:50:00,277.3,277.3,276.98,277.12,3573.0,266.6545,266.6545,266.3468,266.4814,3573.0
2023-10-23 12:00:00,277.09,277.17,276.62,276.75,6039.0,266.4525,266.5295,266.0006,266.1256,6039.0
2023-10-23 12:10:00,276.75,276.86,276.24,276.31,7563.0,266.1256,266.2314,265.6352,265.7025,7563.0
2023-10-23 12:20:00,276.24,276.68,276.13,276.68,5290.0,265.6352,266.0583,265.5294,266.0583,5290.0
2023-10-23 12:30:00,276.53,276.86,276.52,276.52,6686.0,265.914,266.2314,265.9044,265.9044,6686.0
2023-10-23 12:40:00,276.53,276.63,276.28,276.42,5603.0,265.914,266.0102,265.6736,265.8083,5603.0
2023-10-23 12:50:00,276.41,277.34,276.33,277.24,4041.0,265.7986,266.6929,265.7217,266.5968,4041.0
2023-10-23 13:00:00,277.28,277.41,276.87,277.1,6619.0,266.6352,266.7603,266.241,266.4622,6619.0
2023-10-23 13:10:00,276.88,277.0,276.35,276.35,4311.0,266.2506,266.366,265.741,265.741,4311.0
2023-10-23 13:20:00,276.44,277.12,276.4,277.12,5447.0,265.8275,266.4814,265.789,266.4814,5447.0
2023-10-23 13:30:00,277.1,277.23,276.99,277.05,3938.0,266.4622,266.5872,266.3564,266.4141,3938.0
2023-10-23 13:40:00,276.99,277.38,276.99,277.31,4621.0,266.3564,266.7314,266.3564,266.6641,4621.0
2023-10-23 13:50:00,277.36,277.36,276.28,276.53,4270.0,266.7122,266.7122,265.6736,265.914,4270.0
2023-10-23 14:00:00,276.39,276.39,276.12,276.37,2796.0,265.7794,265.7794,265.5198,265.7602,2796.0
2023-10-23 14:10:00,276.22,276.36,275.3,275.4,4828.0,265.6159,265.7506,264.7313,264.8274,4828.0
2023-10-23 14:20:00,275.39,275.73,275.06,275.71,13354.0,264.8178,265.1448,264.5005,265.1255,13354.0
2023-10-23 14:30:00,275.75,275.99,275.7,275.94,5058.0,265.164,265.3948,265.1159,265.3467,5058.0
2023-10-23 14:40:00,275.95,276.27,275.82,275.98,8936.0,265.3563,265.664,265.2313,265.3852,8936.0
2023-10-23 14:50:00,275.9,276.07,275.78,275.96,5391.0,265.3082,265.4717,265.1928,265.3659,5391.0
2023-10-23 15:00:00,275.98,276.04,275.63,275.66,9602.0,265.3852,265.4429,265.0486,265.0774,9602.0
2023-10-23 15:10:00,275.81,275.88,275.33,275.61,7816.0,265.2217,265.289,264.7601,265.0294,7816.0
2023-10-23 15:20:00,275.44,275.53,274.61,274.61,7303.0,264.8659,264.9524,264.0678,264.0678,7303.0
2023-10-23 15:30:00,274.58,274.77,274.28,274.35,9080.0,264.0389,264.2216,263.7504,263.8177,9080.0
2023-10-23 15:40:00,274.3,274.92,274.27,274.92,14937.0,263.7697,264.3658,263.7408,264.3658,14937.0
2023-10-23 15:50:00,274.82,274.98,274.31,274.46,62878.0,264.2697,264.4235,263.7793,263.9235,62878.0
2023-10-24 09:30:00,275.9,278.28,275.15,276.82,20401.0,265.3082,267.5969,264.587,266.1929,20401.0
2023-10-24 09:40:00,276.59,277.94,276.46,277.94,5569.0,265.9717,267.2699,265.8467,267.2699,5569.0
2023-10-24 09:50:00,277.86,278.22,277.57,277.71,5086.0,267.193,267.5392,266.9141,267.0487,5086.0
2023-10-24 10:00:00,277.19,277.56,277.1,277.53,1803.0,266.5487,266.9045,266.4622,266.8757,1803.0
2023-10-24 10:10:00,277.61,277.89,276.93,277.27,5409.0,266.9526,267.2218,266.2987,266.6256,5409.0
2023-10-24 10:20:00,276.94,278.36,276.88,278.36,2951.0,266.3083,267.6738,266.2506,267.6738,2951.0
2023-10-24 10:30:00,278.27,278.27,277.62,277.62,1708.0,267.5872,267.5872,266.9622,266.9622,1708.0
2023-10-24 10:40:00,277.43,277.85,277.33,277.85,2684.0,266.7795,267.1834,266.6833,267.1834,2684.0
2023-10-24 10:50:00,278.05,278.18,277.7,277.85,4455.0,267.3757,267.5007,267.0391,267.1834,4455.0
2023-10-24 11:00:00,277.61,277.97,277.5,277.53,5836.0,266.9526,267.2988,266.8468,266.8757,5836.0
2023-10-24 11:10:00,277.53,277.96,277.47,277.94,4402.0,266.8757,267.2891,266.818,267.2699,4402.0
2023-10-24 11:20:00,277.97,277.98,277.28,277.89,5178.0,267.2988,267.3084,266.6352,267.2218,5178.0
2023-10-24 11:30:00,277.85,277.85,276.68,277.01,6599.0,267.1834,267.1834,266.0583,266.3756,6599.0
2023-10-24 11:40:00,276.91,276.94,276.38,276.38,1823.0,266.2795,266.3083,265.7698,265.7698,1823.0
2023-10-24 11:50:00,276.37,276.63,276.36,276.61,2134.0,265.7602,266.0102,265.7506,265.991,2134.0
2023-10-24 12:00:00,276.93,277.04,276.67,276.99,1606.0,266.2987,266.4045,266.0487,266.3564,1606.0
2023-10-24 12:10:00,276.95,277.04,276.47,276.48,8194.0,266.3179,266.4045,265.8563,265.866,8194.0
2023-10-24 12:20:00,276.48,276.57,275.99,276.21,4363.0,265.866,265.9525,265.3948,265.6063,4363.0
2023-10-24 12:30:00,276.26,276.64,275.94,276.3,2951.0,265.6544,266.0198,265.3467,265.6929,2951.0
2023-10-24 12:40:00,275.99,276.1,275.81,275.81,1671.0,265.3948,265.5005,265.2217,265.2217,1671.0
2023-10-24 12:50:00,275.87,275.96,275.73,275.96,991.0,265.2794,265.3659,265.1448,265.3659,991.0
2023-10-24 13:00:00,275.91,275.91,275.66,275.81,2270.0,265.3178,265.3178,265.0774,265.2217,2270.0
2023-10-24 13:10:00,275.83,275.83,275.29,275.34,4797.0,265.2409,265.2409,264.7216,264.7697,4797.0
2023-10-24 13:20:00,275.36,275.44,274.96,275.19,8444.0,264.789,264.8659,264.4043,264.6255,8444.0
2023-10-24 13:30:00,275.22,275.51,275.0,275.03,7449.0,264.6543,264.9332,264.4428,264.4716,7449.0
2023-10-24 13:40:00,275.09,275.23,274.85,275.17,5184.0,264.5293,264.6639,264.2985,264.6063,5184.0
2023-10-24 13:50:00,275.07,275.08,274.63,274.86,3856.0,264.5101,264.5197,264.087,264.3082,3856.0
2023-10-24 14:00:00,274.89,275.1,274.65,275.01,2976.0,264.337,264.5389,264.1062,264.4524,2976.0
2023-10-24 14:10:00,275.01,275.33,274.85,275.21,9499.0,264.4524,264.7601,264.2985,264.6447,9499.0
2023-10-24 14:20:00,275.26,277.08,275.08,276.91,34373.0,264.6928,266.4429,264.5197,266.2795,34373.0
2023-10-24 14:30:00,277.13,278.03,277.13,277.67,10590.0,266.491,267.3565,266.491,267.0103,10590.0
2023-10-24 14:40:00,277.78,278.06,277.65,278.06,4306.0,267.1161,267.3853,266.991,267.3853,4306.0
2023-10-24 14:50:00,277.84,278.35,277.79,277.96,6693.0,267.1738,267.6642,267.1257,267.2891,6693.0
2023-10-24 15:00:00,277.96,278.06,277.67,277.68,1741.0,267.2891,267.3853,267.0103,267.0199,1741.0
2023-10-24 15:10:00,277.67,278.13,277.62,277.93,4306.0,267.0103,267.4526,266.9622,267.2603,4306.0
2023-10-24 15:20:00,278.03,278.23,277.98,278.15,3955.0,267.3565,267.5488,267.3084,267.4718,3955.0
2023-10-24 15:30:00,278.14,278.28,277.89,277.93,10738.0,267.4622,267.5969,267.2218,267.2603,10738.0
2023-10-24 15:40:00,277.99,278.26,277.48,277.53,21107.0,267.318,267.5776,266.8276,266.8757,21107.0
2023-10-24 15:50:00,277.55,277.76,277.17,277.26,34579.0,266.8949,267.0968,266.5295,266.616,34579.0
2023-10-25 09:30:00,276.96,277.37,276.32,276.97,8432.0,266.3275,266.7218,265.7121,266.3372,8432.0
2023-10-25 09:40:00,277.17,277.33,275.76,276.03,6447.0,266.5295,266.6833,265.1736,265.4332,6447.0
2023-10-25 09:50:00,275.75,276.78,275.75,276.78,8077.0,265.164,266.1544,265.164,266.1544,8077.0
2023-10-25 10:00:00,276.47,276.55,275.93,276.25,4461.0,265.8563,265.9333,265.3371,265.6448,4461.0
2023-10-25 10:10:00,276.29,276.52,276.15,276.18,3729.0,265.6833,265.9044,265.5486,265.5775,3729.0
2023-10-25 10:20:00,276.14,276.48,275.92,276.28,11104.0,265.539,265.866,265.3275,265.6736,11104.0
2023-10-25 10:30:00,276.21,276.75,276.1,276.46,8193.0,265.6063,266.1256,265.5005,265.8467,8193.0
2023-10-25 10:40:00,276.31,277.2,276.23,277.2,9494.0,265.7025,266.5583,265.6256,266.5583,9494.0
2023-10-25 10:50:00,277.08,277.25,276.89,276.99,7024.0,266.4429,266.6064,266.2602,266.3564,7024.0
2023-10-25 11:00:00,277.08,277.74,277.06,277.34,7646.0,266.4429,267.0776,266.4237,266.6929,7646.0
2023-10-25 11:10:00,277.5,277.93,277.28,277.93,19986.0,266.8468,267.2603,266.6352,267.2603,19986.0
2023-10-25 11:20:00,277.81,277.81,277.07,277.68,3011.0,267.1449,267.1449,266.4333,267.0199,3011.0
2023-10-25 11:30:00,277.59,277.59,276.96,277.4,5578.0,266.9333,266.9333,266.3275,266.7506,5578.0
2023-10-25 11:40:00,277.32,277.32,276.73,276.99,5972.0,266.6737,266.6737,266.1064,266.3564,5972.0
2023-10-25 11:50:00,276.92,276.92,276.0,276.05,6580.0,266.2891,266.2891,265.4044,265.4525,6580.0
2023-10-25 12:00:00,275.88,275.99,275.65,275.74,4701.0,265.289,265.3948,265.0678,265.1544,4701.0
2023-10-25 12:10:00,275.69,275.71,275.24,275.67,4932.0,265.1063,265.1255,264.6736,265.0871,4932.0
2023-10-25 12:20:00,275.5,275.78,275.32,275.32,4770.0,264.9236,265.1928,264.7505,264.7505,4770.0
2023-10-25 12:30:00,275.36,275.73,275.35,275.61,6711.0,264.789,265.1448,264.7793,265.0294,6711.0
2023-10-25 12:40:00,275.42,275.82,275.38,275.47,3868.0,264.8467,265.2313,264.8082,264.8947,3868.0
2023-10-25 12:50:00,275.37,275.49,275.05,275.42,4654.0,264.7986,264.914,264.4909,264.8467,4654.0
2023-10-25 13:00:00,275.38,275.52,275.23,275.4,2296.0,264.8082,264.9428,264.6639,264.8274,2296.0
2023-10-25 13:10:00,275.37,275.52,275.11,275.46,3706.0,264.7986,264.9428,264.5486,264.8851,3706.0
2023-10-25 13:20:00,275.47,275.64,275.32,275.34,4235.0,264.8947,265.0582,264.7505,264.7697,4235.0
2023-10-25 13:30:00,275.25,275.55,275.25,275.31,2281.0,264.6832,264.9717,264.6832,264.7409,2281.0
2023-10-25 13:40:00,275.43,275.67,275.3,275.32,3998.0,264.8563,265.0871,264.7313,264.7505,3998.0
2023-10-25 13:50:00,275.38,275.61,275.26,275.57,4551.0,264.8082,265.0294,264.6928,264.9909,4551.0
2023-10-25 14:00:00,275.36,275.47,275.28,275.43,1959.0,264.789,264.8947,264.712,264.8563,1959.0
2023-10-25 14:10:00,275.44,275.44,275.01,275.15,4657.0,264.8659,264.8659,264.4524,264.587,4657.0
2023-10-25 14:20:00,275.24,275.24,274.75,274.87,2650.0,264.6736,264.6736,264.2024,264.3178,2650.0
2023-10-25 14:30:00,274.96,275.0,274.7,275.0,2538.0,264.4043,264.4428,264.1543,264.4428,2538.0
2023-10-25 14:40:00,274.98,274.99,274.6,274.69,3751.0,264.4235,264.4332,264.0581,264.1447,3751.0
2023-10-25 14:50:00,274.69,275.09,274.68,274.74,4051.0,264.1447,264.5293,264.1351,264.1928,4051.0
2023-10-25 15:00:00,274.59,274.81,274.44,274.73,3478.0,264.0485,264.2601,263.9043,264.1831,3478.0
2023-10-25 15:10:00,274.76,275.03,274.62,274.9,4231.0,264.212,264.4716,264.0774,264.3466,4231.0
2023-10-25 15:20:00,275.0,275.28,274.85,275.18,4692.0,264.4428,264.712,264.2985,264.6159,4692.0
2023-10-25 15:30:00,275.19,275.19,274.87,275.0,11495.0,264.6255,264.6255,264.3178,264.4428,11495.0
2023-10-25 15:40:00,274.97,275.03,274.56,275.03,13637.0,264.4139,264.4716,264.0197,264.4716,13637.0
2023-10-25 15:50:00,275.03,275.23,274.36,274.62,45138.0,264.4716,264.6639,263.8273,264.0774,45138.0
2023-10-26 09:30:00,276.1,276.43,275.6,275.91,9520.0,265.5005,265.8179,265.0197,265.3178,9520.0
2023-10-26 09:40:00,275.8,277.24,275.77,277.1,7723.0,265.2121,266.5968,265.1832,266.4622,7723.0
2023-10-26 09:50:00,277.34,277.36,276.61,276.76,3700.0,266.6929,266.7122,265.991,266.1352,3700.0
2023-10-26 10:00:00,277.25,277.48,276.21,276.61,9520.0,266.6064,266.8276,265.6063,265.991,9520.0
2023-10-26 10:10:00,276.77,277.25,276.77,277.01,5137.0,266.1448,266.6064,266.1448,266.3756,5137.0
2023-10-26 10:20:00,277.02,277.85,277.02,277.64,2647.0,266.3852,267.1834,266.3852,266.9814,2647.0
2023-10-26 10:30:00,277.66,277.66,276.91,276.94,5694.0,267.0007,267.0007,266.2795,266.3083,5694.0
2023-10-26 10:40:00,277.42,278.15,277.42,278.0,8570.0,266.7699,267.4718,266.7699,267.3276,8570.0
2023-10-26 10:50:00,278.05,279.07,277.82,278.77,7216.0,267.3757,268.3565,267.1545,268.068,7216.0
2023-10-26 11:00:00,278.88,279.17,278.69,278.86,6783.0,268.1738,268.4527,267.9911,268.1546,6783.0
2023-10-26 11:10:00,278.98,279.22,278.29,278.61,5404.0,268.27,268.5008,267.6065,267.9142,5404.0
2023-10-26 11:20:00,278.3,278.7,277.84,278.58,4174.0,267.6161,268.0007,267.1738,267.8853,4174.0
2023-10-26 11:30:00,278.7,278.7,278.18,278.25,1700.0,268.0007,268.0007,267.5007,267.568,1700.0
2023-10-26 11:40:00,278.1,278.21,277.32,277.5,10194.0,267.4238,267.5295,266.6737,266.8468,10194.0
2023-10-26 11:50:00,277.29,277.83,277.29,277.6,2733.0,266.6449,267.1641,266.6449,266.943,2733.0
2023-10-26 12:00:00,277.52,277.64,277.13,277.52,23314.0,266.866,266.9814,266.491,266.866,23314.0
2023-10-26 12:10:00,277.47,277.53,277.22,277.41,3318.0,266.818,266.8757,266.5776,266.7603,3318.0
2023-10-26 12:20:00,277.53,277.72,277.41,277.72,3181.0,266.8757,267.0584,266.7603,267.0584,3181.0
2023-10-26 12:30:00,277.67,277.91,277.58,277.68,3547.0,267.0103,267.2411,266.9237,267.0199,3547.0
2023-10-26 12:40:00,277.71,278.42,277.6,278.42,4858.0,267.0487,267.7315,266.943,267.7315,4858.0
2023-10-26 12:50:00,278.46,278.75,278.17,278.35,4013.0,267.7699,268.0488,267.4911,267.6642,4013.0
2023-10-26 13:00:00,278.28,279.13,278.22,279.04,9434.0,267.5969,268.4142,267.5392,268.3277,9434.0
2023-10-26 13:10:00,278.99,279.75,278.99,279.56,7203.0,268.2796,269.0104,268.2796,268.8277,7203.0
2023-10-26 13:20:00,279.66,279.7,278.43,278.53,6296.0,268.9239,268.9623,267.7411,267.8373,6296.0
2023-10-26 13:30:00,278.44,278.44,278.02,278.4,1710.0,267.7507,267.7507,267.3468,267.7123,1710.0
2023-10-26 13:40:00,278.53,278.56,278.26,278.41,2697.0,267.8373,267.8661,267.5776,267.7219,2697.0
2023-10-26 13:50:00,278.54,279.17,278.53,279.0,8847.0,267.8469,268.4527,267.8373,268.2892,8847.0
2023-10-26 14:00:00,278.87,278.92,278.39,278.54,3686.0,268.1642,268.2123,267.7026,267.8469,3686.0
2023-10-26 14:10:00,278.58,279.29,278.58,279.19,2739.0,267.8853,268.5681,267.8853,268.4719,2739.0
2023-10-26 14:20:00,279.24,279.24,278.44,278.49,9130.0,268.52,268.52,267.7507,267.7988,9130.0
2023-10-26 14:30:00,278.6,279.48,278.48,279.06,7361.0,267.9046,268.7508,267.7892,268.3469,7361.0
2023-10-26 14:40:00,278.98,279.32,278.89,279.03,11106.0,268.27,268.5969,268.1834,268.3181,11106.0
2023-10-26 14:50:00,279.03,279.64,279.02,279.35,5256.0,268.3181,268.9046,268.3085,268.6258,5256.0
2023-10-26 15:00:00,279.55,279.67,279.32,279.34,6474.0,268.8181,268.9335,268.5969,268.6162,6474.0
2023-10-26 15:10:00,279.3,279.52,278.99,279.38,6238.0,268.5777,268.7893,268.2796,268.6546,6238.0
2023-10-26 15:20:00,279.5,279.54,278.81,279.0,8822.0,268.77,268.8085,268.1065,268.2892,8822.0
2023-10-26 15:30:00,278.84,278.92,277.9,278.02,12185.0,268.1354,268.2123,267.2314,267.3468,12185.0
2023-10-26 15:40:00,277.91,278.07,277.36,277.92,54567.0,267.2411,267.3949,266.7122,267.2507,54567.0
2023-10-26 15:50:00,277.89,278.14,277.52,277.73,39917.0,267.2218,267.4622,266.866,267.068,39917.0
2023-10-27 09:30:00,276.95,279.69,276.95,278.1,26437.0,266.3179,268.9527,266.3179,267.4238,26437.0
2023-10-27 09:40:00,278.46,278.87,277.52,278.6,4003.0,267.7699,268.1642,266.866,267.9046,4003.0
2023-10-27 09:50:00,278.3,279.62,277.87,279.62,12969.0,267.6161,268.8854,267.2026,268.8854,12969.0
2023-10-27 10:00:00,279.34,279.53,277.55,278.42,4098.0,268.6162,268.7989,266.8949,267.7315,4098.0
2023-10-27 10:10:00,278.51,278.64,277.71,277.71,5218.0,267.818,267.943,267.0487,267.0487,5218.0
2023-10-27 10:20:00,277.76,278.39,277.63,278.15,7629.0,267.0968,267.7026,266.9718,267.4718,7629.0
2023-10-27 10:30:00,278.38,278.38,277.72,277.94,3503.0,267.693,267.693,267.0584,267.2699,3503.0
2023-10-27 10:40:00,277.91,278.29,277.75,278.19,3851.0,267.2411,267.6065,267.0872,267.5103,3851.0
2023-10-27 10:50:00,278.39,278.41,277.95,278.08,7214.0,267.7026,267.7219,267.2795,267.4045,7214.0
2023-10-27 11:00:00,278.1,278.13,277.69,278.13,3344.0,267.4238,267.4526,267.0295,267.4526,3344.0
2023-10-27 11:10:00,278.08,278.08,277.61,277.81,3632.0,267.4045,267.4045,266.9526,267.1449,3632.0
2023-10-27 11:20:00,277.53,277.83,277.43,277.52,5560.0,266.8757,267.1641,266.7795,266.866,5560.0
2023-10-27 11:30:00,277.57,277.78,277.12,277.76,8742.0,266.9141,267.1161,266.4814,267.0968,8742.0
2023-10-27 11:40:00,278.08,278.25,277.63,277.81,4097.0,267.4045,267.568,266.9718,267.1449,4097.0
2023-10-27 11:50:00,277.68,277.76,277.49,277.65,2260.0,267.0199,267.0968,266.8372,266.991,2260.0
2023-10-27 12:00:00,277.56,277.6,277.12,277.12,3240.0,266.9045,266.943,266.4814,266.4814,3240.0
2023-10-27 12:10:00,277.17,277.32,276.83,277.13,4481.0,266.5295,266.6737,266.2025,266.491,4481.0
2023-10-27 12:20:00,277.17,277.17,276.4,276.74,2310.0,266.5295,266.5295,265.789,266.116,2310.0
2023-10-27 12:30:00,276.61,276.61,276.25,276.52,1741.0,265.991,265.991,265.6448,265.9044,1741.0
2023-10-27 12:40:00,276.59,276.66,276.46,276.66,1583.0,265.9717,266.0391,265.8467,266.0391,1583.0
2023-10-27 12:50:00,276.66,276.7,276.33,276.48,5034.0,266.0391,266.0775,265.7217,265.866,5034.0
2023-10-27 13:00:00,276.48,277.0,275.89,276.21,7067.0,265.866,266.366,265.2986,265.6063,7067.0
2023-10-27 13:10:00,275.49,275.67,275.36,275.58,2764.0,264.914,265.0871,264.789,265.0005,2764.0
2023-10-27 13:20:00,275.41,276.05,275.37,275.59,2002.0,264.837,265.4525,264.7986,265.0101,2002.0
2023-10-27 13:30:00,275.57,275.76,275.55,275.65,792.0,264.9909,265.1736,264.9717,265.0678,792.0
2023-10-27 13:40:00,275.62,276.07,275.59,275.84,2853.0,265.039,265.4717,265.0101,265.2505,2853.0
2023-10-27 13:50:00,275.87,276.0,275.69,275.69,1854.0,265.2794,265.4044,265.1063,265.1063,1854.0
2023-10-27 14:00:00,275.88,276.03,275.36,275.39,9056.0,265.289,265.4332,264.789,264.8178,9056.0
2023-10-27 14:10:00,275.44,276.16,275.25,275.91,11408.0,264.8659,265.5582,264.6832,265.3178,11408.0
2023-10-27 14:20:00,275.74,275.87,275.24,275.44,4547.0,265.1544,265.2794,264.6736,264.8659,4547.0
2023-10-27 14:30:00,275.29,275.98,275.24,275.79,7930.0,264.7216,265.3852,264.6736,265.2025,7930.0
2023-10-27 14:40:00,275.88,276.26,275.81,275.81,3296.0,265.289,265.6544,265.2217,265.2217,3296.0
2023-10-27 14:50:00,275.8,275.8,275.24,275.45,8134.0,265.2121,265.2121,264.6736,264.8755,8134.0
2023-10-27 15:00:00,275.45,275.69,275.31,275.43,3500.0,264.8755,265.1063,264.7409,264.8563,3500.0
2023-10-27 15:10:00,275.24,275.65,275.22,275.35,5451.0,264.6736,265.0678,264.6543,264.7793,5451.0
2023-10-27 15:20:00,275.48,275.93,275.45,275.93,3760.0,264.9044,265.3371,264.8755,265.3371,3760.0
2023-10-27 15:30:00,276.12,276.24,275.28,275.28,10834.0,265.5198,265.6352,264.712,264.712,10834.0
2023-10-27 15:40:00,275.38,275.84,275.2,275.69,10198.0,264.8082,265.2505,264.6351,265.1063,10198.0
2023-10-27 15:50:00,275.86,276.36,275.46,276.33,48856.0,265.2698,265.7506,264.8851,265.7217,48856.0
2023-10-30 09:30:00,278.0,278.32,277.08,277.33,15231.0,267.3276,267.6353,266.4429,266.6833,15231.0
2023-10-30 09:40:00,277.24,277.57,277.02,277.3,1183.0,266.5968,266.9141,266.3852,266.6545,1183.0
2023-10-30 09:50:00,277.34,278.2,277.27,277.63,8934.0,266.6929,267.5199,266.6256,266.9718,8934.0
2023-10-30 10:00:00,277.57,277.86,277.16,277.71,3243.0,266.9141,267.193,266.5199,267.0487,3243.0
2023-10-30 10:10:00,277.5,277.57,277.21,277.35,3093.0,266.8468,266.9141,266.5679,266.7026,3093.0
2023-10-30 10:20:00,277.4,277.62,277.15,277.61,4492.0,266.7506,266.9622,266.5102,266.9526,4492.0
2023-10-30 10:30:00,277.54,277.96,277.19,277.42,8411.0,266.8853,267.2891,266.5487,266.7699,8411.0
2023-10-30 10:40:00,277.43,278.27,277.43,278.15,5305.0,266.7795,267.5872,266.7795,267.4718,5305.0
2023-10-30 10:50:00,278.27,278.51,278.06,278.5,2741.0,267.5872,267.818,267.3853,267.8084,2741.0
2023-10-30 11:00:00,278.44,279.2,278.43,279.1,3067.0,267.7507,268.4815,267.7411,268.3854,3067.0
2023-10-30 11:10:00,278.87,278.87,278.24,278.25,1360.0,268.1642,268.1642,267.5584,267.568,1360.0
2023-10-30 11:20:00,277.78,278.16,277.55,278.16,1913.0,267.1161,267.4815,266.8949,267.4815,1913.0
2023-10-30 11:30:00,277.84,278.3,277.84,278.01,4499.0,267.1738,267.6161,267.1738,267.3372,4499.0
2023-10-30 11:40:00,277.91,278.32,277.91,278.03,3782.0,267.2411,267.6353,267.2411,267.3565,3782.0
2023-10-30 11:50:00,278.27,278.8,278.08,278.74,4719.0,267.5872,268.0969,267.4045,268.0392,4719.0
2023-10-30 12:00:00,278.69,279.17,278.68,279.17,6499.0,267.9911,268.4527,267.9815,268.4527,6499.0
2023-10-30 12:10:00,279.05,279.12,278.73,278.73,4516.0,268.3373,268.4046,268.0296,268.0296,4516.0
2023-10-30 12:20:00,278.82,279.34,278.79,278.79,3443.0,268.1161,268.6162,268.0873,268.0873,3443.0
2023-10-30 12:30:00,278.86,279.24,278.73,279.24,4586.0,268.1546,268.52,268.0296,268.52,4586.0
2023-10-30 12:40:00,279.06,279.25,278.93,279.15,1823.0,268.3469,268.5296,268.2219,268.4335,1823.0
2023-10-30 12:50:00,279.18,279.3,278.78,278.78,5249.0,268.4623,268.5777,268.0777,268.0777,5249.0
2023-10-30 13:00:00,278.87,279.08,278.58,278.92,5332.0,268.1642,268.3661,267.8853,268.2123,5332.0
2023-10-30 13:10:00,278.91,278.94,278.53,278.6,4710.0,268.2027,268.2315,267.8373,267.9046,4710.0
2023-10-30 13:20:00,278.6,279.29,278.41,279.1,13833.0,267.9046,268.5681,267.7219,268.3854,13833.0
2023-10-30 13:30:00,279.1,279.29,278.74,278.9,3632.0,268.3854,268.5681,268.0392,268.1931,3632.0
2023-10-30 13:40:00,278.88,279.14,278.68,279.06,2687.0,268.1738,268.4238,267.9815,268.3469,2687.0
2023-10-30 13:50:00,279.19,279.32,279.07,279.32,1746.0,268.4719,268.5969,268.3565,268.5969,1746.0
2023-10-30 14:00:00,279.29,279.4,279.07,279.16,4007.0,268.5681,268.6739,268.3565,268.4431,4007.0
2023-10-30 14:10:00,279.15,279.22,278.95,279.15,1886.0,268.4335,268.5008,268.2411,268.4335,1886.0
2023-10-30 14:20:00,279.13,279.31,279.11,279.21,2943.0,268.4142,268.5873,268.395,268.4912,2943.0
2023-10-30 14:30:00,279.12,279.68,279.1,279.58,3436.0,268.4046,268.9431,268.3854,268.847,3436.0
2023-10-30 14:40:00,279.55,280.15,279.44,280.01,3812.0,268.8181,269.3951,268.7123,269.2604,3812.0
2023-10-30 14:50:00,279.95,280.25,279.73,280.08,8221.0,269.2027,269.4912,268.9912,269.3278,8221.0
2023-10-30 15:00:00,280.23,280.69,280.22,280.62,4016.0,269.472,269.9143,269.4624,269.847,4016.0
2023-10-30 15:10:00,280.65,280.95,280.46,280.48,4010.0,269.8759,270.1644,269.6932,269.7124,4010.0
2023-10-30 15:20:00,280.57,280.58,280.03,280.41,4653.0,269.7989,269.8086,269.2797,269.6451,4653.0
2023-10-30 15:30:00,280.33,280.51,279.98,280.51,4171.0,269.5682,269.7412,269.2316,269.7412,4171.0
2023-10-30 15:40:00,280.53,280.66,280.26,280.35,12663.0,269.7605,269.8855,269.5008,269.5874,12663.0
2023-10-30 15:50:00,280.34,280.87,280.19,280.61,57735.0,269.5778,270.0874,269.4335,269.8374,57735.0
2023-10-31 09:30:00,280.87,280.87,278.99,278.99,8174.0,270.0874,270.0874,268.2796,268.2796,8174.0
2023-10-31 09:40:00,278.73,279.73,278.58,279.43,4209.0,268.0296,268.9912,267.8853,268.7027,4209.0
2023-10-31 09:50:00,279.78,279.83,279.25,279.58,2539.0,269.0393,269.0874,268.5296,268.847,2539.0
2023-10-31 10:00:00,279.39,279.58,279.03,279.37,3959.0,268.6642,268.847,268.3181,268.645,3959.0
2023-10-31 10:10:00,279.57,281.18,279.57,280.87,2947.0,268.8373,270.3855,268.8373,270.0874,2947.0
2023-10-31 10:20:00,281.04,281.37,281.02,281.37,2800.0,270.2509,270.5682,270.2317,270.5682,2800.0
2023-10-31 10:30:00,281.31,281.42,280.84,281.12,13201.0,270.5105,270.6163,270.0586,270.3278,13201.0
2023-10-31 10:40:00,281.04,281.51,280.88,281.44,5078.0,270.2509,270.7029,270.097,270.6355,5078.0
2023-10-31 10:50:00,281.7,282.14,281.56,282.1,8095.0,270.8856,271.3087,270.7509,271.2702,8095.0
2023-10-31 11:00:00,282.19,282.19,281.82,281.92,4244.0,271.3568,271.3568,271.001,271.0971,4244.0
2023-10-31 11:10:00,282.06,282.47,282.0,282.19,3219.0,271.2317,271.626,271.174,271.3568,3219.0
2023-10-31 11:20:00,282.13,282.63,281.87,282.39,5172.0,271.2991,271.7799,271.049,271.5491,5172.0
2023-10-31 11:30:00,282.29,282.79,282.21,282.48,2788.0,271.4529,271.9337,271.376,271.6356,2788.0
2023-10-31 11:40:00,282.35,282.57,282.15,282.24,5804.0,271.5106,271.7222,271.3183,271.4048,5804.0
2023-10-31 11:50:00,282.23,282.92,282.18,282.92,1865.0,271.3952,272.0587,271.3471,272.0587,1865.0
2023-10-31 12:00:00,283.0,283.25,282.87,283.13,1955.0,272.1357,272.3761,272.0106,272.2607,1955.0
2023-10-31 12:10:00,283.07,283.24,282.6,282.94,3315.0,272.203,272.3664,271.751,272.078,3315.0
2023-10-31 12:20:00,282.6,283.06,282.56,282.92,2176.0,271.751,272.1934,271.7126,272.0587,2176.0
2023-10-31 12:30:00,283.01,283.38,282.58,283.06,10460.0,272.1453,272.5011,271.7318,272.1934,10460.0
2023-10-31 12:40:00,283.12,283.49,282.91,283.48,6891.0,272.2511,272.6068,272.0491,272.5972,6891.0
2023-10-31 12:50:00,283.31,283.4,282.93,283.15,4900.0,272.4338,272.5203,272.0683,272.2799,4900.0
2023-10-31 13:00:00,283.21,283.59,283.12,283.53,3394.0,272.3376,272.703,272.2511,272.6453,3394.0
2023-10-31 13:10:00,283.34,283.53,282.98,283.53,5339.0,272.4626,272.6453,272.1164,272.6453,5339.0
2023-10-31 13:20:00,283.5,283.5,283.1,283.33,6350.0,272.6165,272.6165,272.2318,272.453,6350.0
2023-10-31 13:30:00,283.42,283.58,283.26,283.36,2244.0,272.5395,272.6934,272.3857,272.4818,2244.0
2023-10-31 13:40:00,283.41,283.83,283.41,283.56,3408.0,272.5299,272.9338,272.5299,272.6742,3408.0
2023-10-31 13:50:00,283.48,283.72,283.45,283.6,2458.0,272.5972,272.828,272.5684,272.7126,2458.0
2023-10-31 14:00:00,283.59,283.59,283.18,283.23,2634.0,272.703,272.703,272.3087,272.3568,2634.0
2023-10-31 14:10:00,283.4,283.44,282.97,282.98,2277.0,272.5203,272.5588,272.1068,272.1164,2277.0
2023-10-31 14:20:00,282.97,283.22,282.94,283.05,5286.0,272.1068,272.3472,272.078,272.1837,5286.0
2023-10-31 14:30:00,283.1,283.34,282.75,282.82,7059.0,272.2318,272.4626,271.8953,271.9626,7059.0
2023-10-31 14:40:00,282.75,283.12,282.74,283.05,3139.0,271.8953,272.2511,271.8856,272.1837,3139.0
2023-10-31 14:50:00,283.16,283.19,282.87,283.18,4344.0,272.2895,272.3184,272.0106,272.3087,4344.0
2023-10-31 15:00:00,283.1,283.3,283.01,283.21,4012.0,272.2318,272.4241,272.1453,272.3376,4012.0
2023-10-31 15:10:00,283.56,283.56,283.19,283.53,5727.0,272.6742,272.6742,272.3184,272.6453,5727.0
2023-10-31 15:20:00,283.59,283.6,283.4,283.5,11134.0,272.703,272.7126,272.5203,272.6165,11134.0
2023-10-31 15:30:00,283.5,283.5,282.73,282.83,14257.0,272.6165,272.6165,271.876,271.9722,14257.0
2023-10-31 15:40:00,282.83,282.95,282.37,282.62,20722.0,271.9722,272.0876,271.5298,271.7702,20722.0
2023-10-31 15:50:00,282.75,283.16,282.32,282.4,77092.0,271.8953,272.2895,271.4818,271.5587,77092.0
2023-11-01 09:30:00,283.04,283.04,281.86,282.04,12962.0,272.1741,272.1741,271.0394,271.2125,12962.0
2023-11-01 09:40:00,281.66,281.66,280.25,281.15,7388.0,270.8471,270.8471,269.4912,270.3567,7388.0
2023-11-01 09:50:00,280.98,281.53,280.83,281.35,4007.0,270.1932,270.7221,270.049,270.549,4007.0
2023-11-01 10:00:00,281.59,282.24,281.23,282.13,8840.0,270.7798,271.4048,270.4336,271.2991,8840.0
2023-11-01 10:10:00,282.13,282.35,281.68,282.22,7009.0,271.2991,271.5106,270.8663,271.3856,7009.0
2023-11-01 10:20:00,282.31,282.66,282.04,282.55,6305.0,271.4721,271.8087,271.2125,271.7029,6305.0
2023-11-01 10:30:00,282.47,283.03,282.42,283.03,4587.0,271.626,272.1645,271.5779,272.1645,4587.0
2023-11-01 10:40:00,282.94,283.26,282.81,283.0,3921.0,272.078,272.3857,271.953,272.1357,3921.0
2023-11-01 10:50:00,283.06,283.06,281.88,282.22,6842.0,272.1934,272.1934,271.0587,271.3856,6842.0
2023-11-01 11:00:00,281.89,282.14,281.76,281.86,2102.0,271.0683,271.3087,270.9433,271.0394,2102.0
2023-11-01 11:10:00,281.76,281.76,280.45,280.45,5958.0,270.9433,270.9433,269.6836,269.6836,5958.0
2023-11-01 11:20:00,280.53,280.72,280.34,280.46,4567.0,269.7605,269.9432,269.5778,269.6932,4567.0
2023-11-01 11:30:00,280.37,280.79,280.37,280.45,4786.0,269.6066,270.0105,269.6066,269.6836,4786.0
2023-11-01 11:40:00,280.52,280.66,280.09,280.54,8134.0,269.7509,269.8855,269.3374,269.7701,8134.0
2023-11-01 11:50:00,280.61,280.7,280.15,280.15,5639.0,269.8374,269.924,269.3951,269.3951,5639.0
2023-11-01 12:00:00,280.07,280.57,279.71,279.71,6776.0,269.3181,269.7989,268.972,268.972,6776.0
2023-11-01 12:10:00,279.7,280.38,279.7,280.08,6260.0,268.9623,269.6162,268.9623,269.3278,6260.0
2023-11-01 12:20:00,280.16,280.16,279.8,279.93,4029.0,269.4047,269.4047,269.0585,269.1835,4029.0
2023-11-01 12:30:00,279.89,280.1,279.55,279.9,6350.0,269.1451,269.347,268.8181,269.1547,6350.0
2023-11-01 12:40:00,279.63,280.04,279.57,279.73,2565.0,268.895,269.2893,268.8373,268.9912,2565.0
2023-11-01 12:50:00,279.73,280.16,279.65,280.13,5439.0,268.9912,269.4047,268.9143,269.3758,5439.0
2023-11-01 13:00:00,280.13,280.38,280.05,280.06,6238.0,269.3758,269.6162,269.2989,269.3085,6238.0
2023-11-01 13:10:00,280.16,280.82,280.15,280.44,4308.0,269.4047,270.0393,269.3951,269.6739,4308.0
2023-11-01 13:20:00,280.56,280.56,280.07,280.44,5039.0,269.7893,269.7893,269.3181,269.6739,5039.0
2023-11-01 13:30:00,280.35,280.42,280.12,280.42,1952.0,269.5874,269.6547,269.3662,269.6547,1952.0
2023-11-01 13:40:00,280.38,281.0,280.38,280.9,3896.0,269.6162,270.2124,269.6162,270.1163,3896.0
2023-11-01 13:50:00,280.96,281.5,280.94,280.98,3067.0,270.174,270.6932,270.1547,270.1932,3067.0
2023-11-01 14:00:00,281.16,281.56,280.81,281.43,7941.0,270.3663,270.7509,270.0297,270.6259,7941.0
2023-11-01 14:10:00,281.45,281.56,281.09,281.38,10536.0,270.6452,270.7509,270.299,270.5779,10536.0
2023-11-01 14:20:00,281.34,281.92,281.27,281.27,23151.0,270.5394,271.0971,270.4721,270.4721,23151.0
2023-11-01 14:30:00,281.34,282.04,281.34,281.38,9756.0,270.5394,271.2125,270.5394,270.5779,9756.0
2023-11-01 14:40:00,281.25,282.29,280.92,281.8,5398.0,270.4528,271.4529,270.1355,270.9817,5398.0
2023-11-01 14:50:00,281.92,282.68,281.79,282.43,6583.0,271.0971,271.8279,270.9721,271.5875,6583.0
2023-11-01 15:00:00,282.52,283.32,282.27,283.26,14465.0,271.6741,272.4434,271.4337,272.3857,14465.0
2023-11-01 15:10:00,283.33,283.55,283.14,283.17,5833.0,272.453,272.6645,272.2703,272.2991,5833.0
2023-11-01 15:20:00,283.16,283.79,283.14,283.36,7218.0,272.2895,272.8953,272.2703,272.4818,7218.0
2023-11-01 15:30:00,283.41,283.61,282.89,283.03,17476.0,272.5299,272.7222,272.0299,272.1645,17476.0
2023-11-01 15:40:00,282.95,283.19,282.88,283.06,19419.0,272.0876,272.3184,272.0203,272.1934,19419.0
2023-11-01 15:50:00,283.02,284.33,282.93,283.49,111926.0,272.1549,273.4146,272.0683,272.6068,111926.0
2023-11-02 09:30:00,284.45,286.13,283.89,283.94,21363.0,273.53,275.1455,272.9915,273.0396,21363.0
2023-11-02 09:40:00,284.42,285.07,283.36,284.41,7334.0,273.5011,274.1262,272.4818,273.4915,7334.0
2023-11-02 09:50:00,284.59,284.59,283.43,283.5,11668.0,273.6646,273.6646,272.5492,272.6165,11668.0
2023-11-02 10:00:00,283.72,284.69,283.27,284.42,9695.0,272.828,273.7608,272.3953,273.5011,9695.0
2023-11-02 10:10:00,284.34,284.74,283.98,284.74,3407.0,273.4242,273.8089,273.078,273.8089,3407.0
2023-11-02 10:20:00,284.87,285.56,284.65,285.53,3171.0,273.9339,274.5974,273.7223,274.5685,3171.0
2023-11-02 10:30:00,285.7,286.54,285.7,286.49,2016.0,274.732,275.5398,274.732,275.4917,2016.0
2023-11-02 10:40:00,286.48,286.88,286.29,286.37,7398.0,275.4821,275.8667,275.2994,275.3763,7398.0
2023-11-02 10:50:00,286.37,286.5,286.2,286.47,6838.0,275.3763,275.5013,275.2128,275.4724,6838.0
2023-11-02 11:00:00,286.87,286.89,286.34,286.59,12420.0,275.8571,275.8763,275.3474,275.5878,12420.0
2023-11-02 11:10:00,286.76,286.76,286.06,286.33,2554.0,275.7513,275.7513,275.0782,275.3378,2554.0
2023-11-02 11:20:00,286.61,286.92,286.28,286.69,3461.0,275.6071,275.9052,275.2897,275.684,3461.0
2023-11-02 11:30:00,286.72,287.25,286.72,286.99,12603.0,275.7128,276.2225,275.7128,275.9725,12603.0
2023-11-02 11:40:00,286.92,287.25,286.9,287.1,3309.0,275.9052,276.2225,275.8859,276.0783,3309.0
2023-11-02 11:50:00,287.28,287.46,286.94,286.97,4560.0,276.2514,276.4244,275.9244,275.9533,4560.0
2023-11-02 12:00:00,286.95,286.95,286.61,286.86,3756.0,275.934,275.934,275.6071,275.8475,3756.0
2023-11-02 12:10:00,286.76,286.84,286.59,286.76,2973.0,275.7513,275.8282,275.5878,275.7513,2973.0
2023-11-02 12:20:00,286.64,286.94,286.61,286.67,4367.0,275.6359,275.9244,275.6071,275.6648,4367.0
2023-11-02 12:30:00,286.74,287.06,286.74,287.06,4778.0,275.7321,276.0398,275.7321,276.0398,4778.0
2023-11-02 12:40:00,287.34,287.4,287.0,287.08,8810.0,276.309,276.3667,275.9821,276.059,8810.0
2023-11-02 12:50:00,287.08,287.41,286.97,287.11,6336.0,276.059,276.3764,275.9533,276.0879,6336.0
2023-11-02 13:00:00,287.25,287.62,287.19,287.62,2852.0,276.2225,276.5783,276.1648,276.5783,2852.0
2023-11-02 13:10:00,287.52,288.07,287.48,287.93,4875.0,276.4821,277.011,276.4437,276.8764,4875.0
2023-11-02 13:20:00,288.09,288.09,287.62,287.68,5590.0,277.0303,277.0303,276.5783,276.636,5590.0
2023-11-02 13:30:00,287.92,288.42,287.92,288.29,2111.0,276.8668,277.3476,276.8668,277.2226,2111.0
2023-11-02 13:40:00,288.22,288.3,287.88,288.21,3035.0,277.1553,277.2322,276.8283,277.1456,3035.0
2023-11-02 13:50:00,288.07,288.46,288.07,288.23,3491.0,277.011,277.3861,277.011,277.1649,3491.0
2023-11-02 14:00:00,288.21,288.7,288.21,288.34,6990.0,277.1456,277.6168,277.1456,277.2707,6990.0
2023-11-02 14:10:00,288.34,288.34,287.81,288.03,3889.0,277.2707,277.2707,276.761,276.9726,3889.0
2023-11-02 14:20:00,288.04,288.65,287.88,288.49,17724.0,276.9822,277.5688,276.8283,277.4149,17724.0
2023-11-02 14:30:00,288.42,288.45,288.15,288.39,11038.0,277.3476,277.3764,277.088,277.3187,11038.0
2023-11-02 14:40:00,288.3,288.34,288.16,288.17,6077.0,277.2322,277.2707,277.0976,277.1072,6077.0
2023-11-02 14:50:00,288.18,288.18,287.53,287.66,10417.0,277.1168,277.1168,276.4918,276.6168,10417.0
2023-11-02 15:00:00,287.46,287.79,287.41,287.68,2700.0,276.4244,276.7418,276.3764,276.636,2700.0
2023-11-02 15:10:00,287.67,288.24,287.67,288.17,6423.0,276.6264,277.1745,276.6264,277.1072,6423.0
2023-11-02 15:20:00,288.19,288.38,288.01,288.34,6807.0,277.1264,277.3091,276.9533,277.2707,6807.0
2023-11-02 15:30:00,288.42,288.77,288.4,288.74,11130.0,277.3476,277.6841,277.3284,277.6553,11130.0
2023-11-02 15:40:00,288.77,289.05,288.5,289.0,20985.0,277.6841,277.9534,277.4245,277.9053,20985.0
2023-11-02 15:50:00,288.92,289.83,288.78,289.74,96912.0,277.8284,278.7035,277.6938,278.6169,96912.0
2023-11-03 09:30:00,292.25,293.13,292.25,292.99,22570.0,281.0306,281.8768,281.0306,281.7421,22570.0
2023-11-03 09:40:00,292.51,293.78,292.29,292.92,32914.0,281.2806,282.5018,281.069,281.6748,32914.0
2023-11-03 09:50:00,292.58,293.21,292.58,292.85,9823.0,281.3479,281.9537,281.3479,281.6075,9823.0
2023-11-03 10:00:00,292.99,293.37,292.76,293.26,14015.0,281.7421,282.1076,281.521,282.0018,14015.0
2023-11-03 10:10:00,292.99,293.28,292.77,292.99,30734.0,281.7421,282.021,281.5306,281.7421,30734.0
2023-11-03 10:20:00,293.02,293.3,292.47,293.02,9135.0,281.771,282.0402,281.2421,281.771,9135.0
2023-11-03 10:30:00,293.02,293.02,291.76,291.84,22027.0,281.771,281.771,280.5594,280.6363,22027.0
2023-11-03 10:40:00,291.83,292.16,291.56,291.78,5538.0,280.6267,280.944,280.367,280.5786,5538.0
2023-11-03 10:50:00,291.92,292.48,291.51,292.46,12572.0,280.7132,281.2517,280.319,281.2325,12572.0
2023-11-03 11:00:00,292.51,292.76,292.28,292.49,8600.0,281.2806,281.521,281.0594,281.2613,8600.0
2023-11-03 11:10:00,292.42,292.79,292.3,292.51,7819.0,281.194,281.5498,281.0786,281.2806,7819.0
2023-11-03 11:20:00,292.51,292.81,292.5,292.81,5537.0,281.2806,281.5691,281.271,281.5691,5537.0
2023-11-03 11:30:00,292.89,293.1,292.36,292.56,10044.0,281.646,281.8479,281.1363,281.3287,10044.0
2023-11-03 11:40:00,292.46,293.19,292.45,293.0,6095.0,281.2325,281.9345,281.2229,281.7518,6095.0
2023-11-03 11:50:00,292.94,293.61,292.94,293.39,8931.0,281.6941,282.3383,281.6941,282.1268,8931.0
2023-11-03 12:00:00,293.42,293.47,292.86,292.98,5687.0,282.1556,282.2037,281.6171,281.7325,5687.0
2023-11-03 12:10:00,293.13,293.19,292.87,293.01,11079.0,281.8768,281.9345,281.6268,281.7614,11079.0
2023-11-03 12:20:00,292.98,293.1,292.66,292.95,14468.0,281.7325,281.8479,281.4248,281.7037,14468.0
2023-11-03 12:30:00,293.01,293.28,292.94,293.2,5442.0,281.7614,282.021,281.6941,281.9441,5442.0
2023-11-03 12:40:00,293.19,293.47,293.1,293.41,4349.0,281.9345,282.2037,281.8479,282.146,4349.0
2023-11-03 12:50:00,293.41,293.71,293.3,293.57,8154.0,282.146,282.4345,282.0402,282.2999,8154.0
2023-11-03 13:00:00,293.63,293.81,293.63,293.79,3545.0,282.3576,282.5307,282.3576,282.5114,3545.0
2023-11-03 13:10:00,293.66,293.72,293.34,293.41,6647.0,282.3864,282.4441,282.0787,282.146,6647.0
2023-11-03 13:20:00,293.49,293.91,293.3,293.86,4199.0,282.2229,282.6268,282.0402,282.5787,4199.0
2023-11-03 13:30:00,293.89,294.83,293.8,294.83,9053.0,282.6076,283.5115,282.521,283.5115,9053.0
2023-11-03 13:40:00,294.92,295.01,294.65,294.91,8328.0,283.5981,283.6846,283.3384,283.5884,8328.0
2023-11-03 13:50:00,294.92,295.03,294.65,294.95,5991.0,283.5981,283.7038,283.3384,283.6269,5991.0
2023-11-03 14:00:00,294.97,295.16,294.8,294.98,5744.0,283.6461,283.8288,283.4827,283.6557,5744.0
2023-11-03 14:10:00,295.1,295.13,294.89,294.92,3727.0,283.7711,283.8,283.5692,283.5981,3727.0
2023-11-03 14:20:00,295.04,295.04,294.75,294.94,5495.0,283.7134,283.7134,283.4346,283.6173,5495.0
2023-11-03 14:30:00,295.22,295.22,294.83,295.12,5098.0,283.8865,283.8865,283.5115,283.7904,5098.0
2023-11-03 14:40:00,295.16,295.32,294.92,295.13,4832.0,283.8288,283.9827,283.5981,283.8,4832.0
2023-11-03 14:50:00,295.13,295.3,294.97,295.26,5648.0,283.8,283.9635,283.6461,283.925,5648.0
2023-11-03 15:00:00,295.27,295.94,295.27,295.86,10801.0,283.9346,284.5789,283.9346,284.502,10801.0
2023-11-03 15:10:00,295.86,295.94,295.47,295.67,12764.0,284.502,284.5789,284.1269,284.3193,12764.0
2023-11-03 15:20:00,295.71,295.96,295.26,295.44,21043.0,284.3577,284.5981,283.925,284.0981,21043.0
2023-11-03 15:30:00,295.24,295.3,294.6,294.71,26633.0,283.9058,283.9635,283.2903,283.3961,26633.0
2023-11-03 15:40:00,294.71,295.04,294.1,294.13,39105.0,283.3961,283.7134,282.8095,282.8384,39105.0
2023-11-03 15:50:00,294.05,294.33,293.13,293.25,50740.0,282.7615,283.0307,281.8768,281.9922,50740.0
2023-11-06 09:30:00,293.2,293.58,292.56,292.91,32381.0,281.9441,282.3095,281.3287,281.6652,32381.0
2023-11-06 09:40:00,292.62,292.79,290.66,292.23,24063.0,281.3863,281.5498,279.5016,281.0113,24063.0
2023-11-06 09:50:00,292.14,293.79,291.65,293.34,48212.0,280.9248,282.5114,280.4536,282.0787,48212.0
2023-11-06 10:00:00,293.36,293.55,293.02,293.19,41045.0,282.0979,282.2806,281.771,281.9345,41045.0
2023-11-06 10:10:00,293.09,293.69,292.96,293.69,20872.0,281.8383,282.4153,281.7133,282.4153,20872.0
2023-11-06 10:20:00,293.63,294.13,293.52,294.13,22837.0,282.3576,282.8384,282.2518,282.8384,22837.0
2023-11-06 10:30:00,294.05,294.16,293.37,293.76,19524.0,282.7615,282.8672,282.1076,282.4826,19524.0
2023-11-06 10:40:00,293.78,293.87,293.35,293.48,19747.0,282.5018,282.5884,282.0883,282.2133,19747.0
2023-11-06 10:50:00,293.48,293.64,293.09,293.09,13789.0,282.2133,282.3672,281.8383,281.8383,13789.0
2023-11-06 11:00:00,293.06,293.29,292.2,292.2,13136.0,281.8095,282.0306,280.9825,280.9825,13136.0
2023-11-06 11:10:00,292.11,292.24,291.31,291.67,11770.0,280.8959,281.0209,280.1266,280.4728,11770.0
2023-11-06 11:20:00,291.58,291.75,291.21,291.22,11018.0,280.3863,280.5497,280.0305,280.0401,11018.0
2023-11-06 11:30:00,291.15,291.15,290.64,290.75,11432.0,279.9728,279.9728,279.4824,279.5881,11432.0
2023-11-06 11:40:00,290.86,291.46,290.29,291.07,11055.0,279.6939,280.2709,279.1458,279.8959,11055.0
2023-11-06 11:50:00,291.06,291.57,290.96,291.29,7284.0,279.8862,280.3767,279.7901,280.1074,7284.0
2023-11-06 12:00:00,291.42,291.67,291.18,291.31,10101.0,280.2324,280.4728,280.0016,280.1266,10101.0
2023-11-06 12:10:00,291.21,291.36,290.53,290.68,6640.0,280.0305,280.1747,279.3766,279.5208,6640.0
2023-11-06 12:20:00,290.76,291.08,290.28,290.33,9901.0,279.5978,279.9055,279.1362,279.1843,9901.0
2023-11-06 12:30:00,290.35,290.41,289.85,290.04,8175.0,279.2035,279.2612,278.7227,278.9054,8175.0
2023-11-06 12:40:00,289.98,290.12,289.55,289.85,7638.0,278.8477,278.9823,278.4342,278.7227,7638.0
2023-11-06 12:50:00,289.8,290.06,289.56,289.93,6366.0,278.6746,278.9246,278.4438,278.7996,6366.0
2023-11-06 13:00:00,289.94,290.04,289.68,289.93,5879.0,278.8092,278.9054,278.5592,278.7996,5879.0
2023-11-06 13:10:00,289.92,289.99,289.66,289.72,7005.0,278.79,278.8573,278.54,278.5977,7005.0
2023-11-06 13:20:00,289.72,290.03,289.57,290.01,6524.0,278.5977,278.8958,278.4534,278.8765,6524.0
2023-11-06 13:30:00,289.94,290.15,289.84,290.06,7031.0,278.8092,279.0112,278.7131,278.9246,7031.0
2023-11-06 13:40:00,290.06,290.17,289.81,289.9,4098.0,278.9246,279.0304,278.6842,278.7708,4098.0
2023-11-06 13:50:00,289.73,290.5,289.69,290.42,20567.0,278.6073,279.3477,278.5688,279.2708,20567.0
2023-11-06 14:00:00,290.38,290.5,289.96,289.98,12905.0,279.2323,279.3477,278.8285,278.8477,12905.0
2023-11-06 14:10:00,289.96,290.07,289.65,289.93,9548.0,278.8285,278.9342,278.5304,278.7996,9548.0
2023-11-06 14:20:00,289.94,290.09,289.67,290.09,10349.0,278.8092,278.9535,278.5496,278.9535,10349.0
2023-11-06 14:30:00,289.98,290.27,289.84,289.97,10514.0,278.8477,279.1266,278.7131,278.8381,10514.0
2023-11-06 14:40:00,289.99,290.44,289.98,290.27,10779.0,278.8573,279.29,278.8477,279.1266,10779.0
2023-11-06 14:50:00,290.26,290.48,290.08,290.2,16449.0,279.1169,279.3285,278.9439,279.0593,16449.0
2023-11-06 15:00:00,290.2,290.67,289.9,290.62,15343.0,279.0593,279.5112,278.7708,279.4631,15343.0
2023-11-06 15:10:00,290.72,290.92,290.48,290.73,10383.0,279.5593,279.7516,279.3285,279.5689,10383.0
2023-11-06 15:20:00,290.62,291.06,290.55,290.76,20650.0,279.4631,279.8862,279.3958,279.5978,20650.0
2023-11-06 15:30:00,290.75,290.79,290.01,290.23,21106.0,279.5881,279.6266,278.8765,279.0881,21106.0
2023-11-06 15:40:00,290.26,290.66,290.23,290.34,26776.0,279.1169,279.5016,279.0881,279.1939,26776.0
2023-11-06 15:50:00,290.41,291.51,290.17,291.5,55515.0,279.2612,280.319,279.0304,280.3093,55515.0
2023-11-07 09:30:00,271.74,273.06,264.81,266.39,200728.0,261.3079,262.5773,254.644,256.1633,200728.0
2023-11-07 09:40:00,266.31,267.48,264.13,265.11,141564.0,256.0864,257.2115,253.9901,254.9325,141564.0
2023-11-07 09:50:00,265.23,265.82,260.53,260.76,167964.0,255.0478,255.6152,250.5283,250.7495,167964.0
2023-11-07 10:00:00,260.76,261.21,258.0,258.98,102941.0,250.7495,251.1822,248.0954,249.0378,102941.0
2023-11-07 10:10:00,259.08,259.16,256.69,256.92,79472.0,249.1339,249.2109,246.8357,247.0569,79472.0
2023-11-07 10:20:00,256.91,256.93,254.02,256.59,173772.0,247.0473,247.0665,244.2682,246.7395,173772.0
2023-11-07 10:30:00,256.35,259.59,255.76,259.59,135773.0,246.5087,249.6244,245.9414,249.6244,135773.0
2023-11-07 10:40:00,259.47,261.7,259.32,260.51,133175.0,249.509,251.6534,249.3647,250.509,133175.0
2023-11-07 10:50:00,260.52,262.72,259.67,262.07,142131.0,250.5187,252.6342,249.7013,252.0092,142131.0
2023-11-07 11:00:00,261.89,262.01,260.0,260.41,59858.0,251.8361,251.9515,250.0186,250.4129,59858.0
2023-11-07 11:10:00,260.42,260.74,257.7,257.77,111833.0,250.4225,250.7302,247.8069,247.8742,111833.0
2023-11-07 11:20:00,257.83,259.3,257.58,259.19,66479.0,247.9319,249.3455,247.6915,249.2397,66479.0
2023-11-07 11:30:00,259.21,260.35,258.64,258.81,54429.0,249.259,250.3552,248.7108,248.8743,54429.0
2023-11-07 11:40:00,258.74,259.2,257.98,258.51,67723.0,248.807,249.2493,248.0762,248.5858,67723.0
2023-11-07 11:50:00,258.6,259.56,258.18,259.44,48034.0,248.6724,249.5955,248.2685,249.4801,48034.0
2023-11-07 12:00:00,259.22,259.23,257.85,257.97,50944.0,249.2686,249.2782,247.9512,248.0666,50944.0
2023-11-07 12:10:00,257.86,257.89,256.63,256.93,44698.0,247.9608,247.9896,246.778,247.0665,44698.0
2023-11-07 12:20:00,257.05,258.01,256.72,257.82,41847.0,247.1819,248.105,246.8645,247.9223,41847.0
2023-11-07 12:30:00,257.85,258.44,257.5,257.71,26255.0,247.9512,248.5185,247.6146,247.8165,26255.0
2023-11-07 12:40:00,257.78,257.78,256.55,256.96,30604.0,247.8839,247.8839,246.7011,247.0953,30604.0
2023-11-07 12:50:00,256.89,258.09,256.67,256.7,22634.0,247.028,248.182,246.8165,246.8453,22634.0
2023-11-07 13:00:00,256.67,257.3,256.51,257.21,31268.0,246.8165,247.4223,246.6626,247.3357,31268.0
2023-11-07 13:10:00,257.13,257.29,255.33,256.04,25737.0,247.2588,247.4127,245.5279,246.2107,25737.0
2023-11-07 13:20:00,256.03,256.18,255.29,255.34,26580.0,246.201,246.3453,245.4894,245.5375,26580.0
2023-11-07 13:30:00,255.31,256.18,255.03,255.7,24505.0,245.5087,246.3453,245.2394,245.8837,24505.0
2023-11-07 13:40:00,255.75,256.46,255.29,255.43,26181.0,245.9318,246.6145,245.4894,245.6241,26181.0
2023-11-07 13:50:00,255.53,256.15,255.05,255.18,64603.0,245.7202,246.3164,245.2587,245.3837,64603.0
2023-11-07 14:00:00,255.04,255.88,254.42,255.86,49172.0,245.249,246.0568,244.6528,246.0376,49172.0
2023-11-07 14:10:00,255.83,257.6,255.73,257.12,37122.0,246.0087,247.7108,245.9126,247.2492,37122.0
2023-11-07 14:20:00,257.12,257.91,257.11,257.65,25756.0,247.2492,248.0089,247.2396,247.7588,25756.0
2023-11-07 14:30:00,257.48,257.48,256.01,256.23,21233.0,247.5954,247.5954,246.1818,246.3934,21233.0
2023-11-07 14:40:00,256.2,256.34,255.69,255.69,26299.0,246.3645,246.4991,245.8741,245.8741,26299.0
2023-11-07 14:50:00,255.76,256.18,255.67,255.97,25790.0,245.9414,246.3453,245.8549,246.1433,25790.0
2023-11-07 15:00:00,255.95,256.5,255.71,255.88,31400.0,246.1241,246.653,245.8933,246.0568,31400.0
2023-11-07 15:10:00,255.91,256.35,255.8,256.06,30318.0,246.0856,246.5087,245.9799,246.2299,30318.0
2023-11-07 15:20:00,256.07,256.24,255.21,255.21,38799.0,246.2395,246.403,245.4125,245.4125,38799.0
2023-11-07 15:30:00,255.18,256.51,255.15,256.25,54193.0,245.3837,246.6626,245.3548,246.4126,54193.0
2023-11-07 15:40:00,256.27,256.49,255.18,255.21,93224.0,246.4318,246.6434,245.3837,245.4125,93224.0
2023-11-07 15:50:00,255.22,255.22,254.24,254.45,240029.0,245.4221,245.4221,244.4798,244.6817,240029.0
2023-11-08 09:30:00,256.77,256.77,254.35,255.52,54782.0,246.9126,246.9126,244.5855,245.7106,54782.0
2023-11-08 09:40:00,255.51,255.79,254.46,254.86,32827.0,245.701,245.9702,244.6913,245.076,32827.0
2023-11-08 09:50:00,254.56,256.0,252.0,252.38,50570.0,244.7875,246.1722,242.3257,242.6912,50570.0
2023-11-08 10:00:00,252.38,254.06,251.63,252.77,57849.0,242.6912,244.3067,241.97,243.0662,57849.0
2023-11-08 10:10:00,252.79,253.15,252.28,252.54,27079.0,243.0854,243.4316,242.595,242.845,27079.0
2023-11-08 10:20:00,252.55,252.92,251.8,252.32,49923.0,242.8546,243.2104,242.1334,242.6335,49923.0
2023-11-08 10:30:00,252.29,254.42,252.13,253.59,32473.0,242.6046,244.6528,242.4508,243.8547,32473.0
2023-11-08 10:40:00,253.49,254.71,253.11,254.28,23278.0,243.7585,244.9317,243.3931,244.5182,23278.0
2023-11-08 10:50:00,254.31,254.65,253.9,253.93,18565.0,244.5471,244.874,244.1528,244.1817,18565.0
2023-11-08 11:00:00,253.95,254.06,253.34,253.34,15822.0,244.2009,244.3067,243.6143,243.6143,15822.0
2023-11-08 11:10:00,253.33,253.72,253.21,253.25,19068.0,243.6047,243.9797,243.4893,243.5278,19068.0
2023-11-08 11:20:00,253.17,253.17,252.3,252.4,24313.0,243.4508,243.4508,242.6142,242.7104,24313.0
2023-11-08 11:30:00,252.36,253.49,252.12,252.72,16750.0,242.6719,243.7585,242.4411,243.0181,16750.0
2023-11-08 11:40:00,252.77,253.17,252.4,252.59,13737.0,243.0662,243.4508,242.7104,242.8931,13737.0
2023-11-08 11:50:00,252.65,253.68,252.41,253.22,28449.0,242.9508,243.9413,242.72,243.4989,28449.0
2023-11-08 12:00:00,253.24,253.77,252.35,252.42,13348.0,243.5181,244.0278,242.6623,242.7296,13348.0
2023-11-08 12:10:00,252.33,252.9,252.27,252.52,13941.0,242.6431,243.1912,242.5854,242.8258,13941.0
2023-11-08 12:20:00,252.49,252.76,252.36,252.65,11593.0,242.7969,243.0566,242.6719,242.9508,11593.0
2023-11-08 12:30:00,252.58,253.2,252.45,253.12,11623.0,242.8835,243.4797,242.7585,243.4027,11623.0
2023-11-08 12:40:00,253.01,253.24,252.47,252.48,22558.0,243.297,243.5181,242.7777,242.7873,22558.0
2023-11-08 12:50:00,252.44,252.48,252.15,252.48,8839.0,242.7489,242.7873,242.47,242.7873,8839.0
2023-11-08 13:00:00,252.45,252.71,252.03,252.62,22474.0,242.7585,243.0085,242.3546,242.9219,22474.0
2023-11-08 13:10:00,252.47,252.71,251.95,252.01,10682.0,242.7777,243.0085,242.2777,242.3354,10682.0
2023-11-08 13:20:00,252.0,252.67,251.85,252.51,16777.0,242.3257,242.97,242.1815,242.8162,16777.0
2023-11-08 13:30:00,252.39,252.76,252.35,252.45,14220.0,242.7008,243.0566,242.6623,242.7585,14220.0
2023-11-08 13:40:00,252.46,252.67,252.17,252.37,12812.0,242.7681,242.97,242.4892,242.6815,12812.0
2023-11-08 13:50:00,252.3,255.99,252.18,255.48,77256.0,242.6142,246.1626,242.4988,245.6721,77256.0
2023-11-08 14:00:00,255.45,257.38,254.97,256.76,51794.0,245.6433,247.4992,245.1817,246.903,51794.0
2023-11-08 14:10:00,256.72,257.6,256.69,257.19,58083.0,246.8645,247.7108,246.8357,247.3165,58083.0
2023-11-08 14:20:00,257.4,257.86,257.22,257.82,31503.0,247.5184,247.9608,247.3454,247.9223,31503.0
2023-11-08 14:30:00,257.71,258.63,257.44,258.39,59402.0,247.8165,248.7012,247.5569,248.4704,59402.0
2023-11-08 14:40:00,258.34,258.66,258.06,258.22,35188.0,248.4224,248.7301,248.1531,248.307,35188.0
2023-11-08 14:50:00,258.22,258.58,257.94,258.55,24691.0,248.307,248.6531,248.0377,248.6243,24691.0
2023-11-08 15:00:00,258.47,259.16,258.39,259.06,41574.0,248.5474,249.2109,248.4704,249.1147,41574.0
2023-11-08 15:10:00,259.08,259.4,258.96,259.21,45261.0,249.1339,249.4417,249.0186,249.259,45261.0
2023-11-08 15:20:00,259.21,260.09,258.97,259.95,50927.0,249.259,250.1052,249.0282,249.9705,50927.0
2023-11-08 15:30:00,259.89,260.25,259.74,260.22,36508.0,249.9128,250.259,249.7686,250.2302,36508.0
2023-11-08 15:40:00,260.15,260.43,259.9,259.91,55055.0,250.1629,250.4321,249.9225,249.9321,55055.0
2023-11-08 15:50:00,259.94,260.3,259.85,259.93,230098.0,249.9609,250.3071,249.8744,249.9513,230098.0
2023-11-09 09:30:00,262.53,262.57,258.66,260.07,41917.0,252.4515,252.49,248.7301,250.0859,41917.0
2023-11-09 09:40:00,260.08,261.64,259.94,261.21,14277.0,250.0956,251.5957,249.9609,251.1822,14277.0
2023-11-09 09:50:00,261.44,261.6,260.54,261.41,38466.0,251.4033,251.5572,250.5379,251.3745,38466.0
2023-11-09 10:00:00,261.45,261.45,259.95,260.5,47439.0,251.413,251.413,249.9705,250.4994,47439.0
2023-11-09 10:10:00,260.32,261.23,260.28,261.23,15159.0,250.3263,251.2014,250.2879,251.2014,15159.0
2023-11-09 10:20:00,261.0,261.41,260.5,261.3,7270.0,250.9802,251.3745,250.4994,251.2687,7270.0
2023-11-09 10:30:00,261.49,261.76,261.32,261.46,21462.0,251.4514,251.7111,251.288,251.4226,21462.0
2023-11-09 10:40:00,261.36,262.23,261.35,262.06,21330.0,251.3264,252.163,251.3168,251.9995,21330.0
2023-11-09 10:50:00,262.06,262.41,261.6,262.15,14573.0,251.9995,252.3361,251.5572,252.0861,14573.0
2023-11-09 11:00:00,262.25,262.97,261.98,262.63,12541.0,252.1822,252.8746,251.9226,252.5477,12541.0
2023-11-09 11:10:00,262.63,262.72,261.9,262.0,10155.0,252.5477,252.6342,251.8457,251.9418,10155.0
2023-11-09 11:20:00,261.95,262.22,261.7,261.81,14484.0,251.8938,252.1534,251.6534,251.7591,14484.0
2023-11-09 11:30:00,261.75,261.94,261.32,261.32,9507.0,251.7014,251.8842,251.288,251.288,9507.0
2023-11-09 11:40:00,261.34,262.0,261.24,261.76,13675.0,251.3072,251.9418,251.211,251.7111,13675.0
2023-11-09 11:50:00,261.88,262.06,261.62,261.68,8110.0,251.8265,251.9995,251.5764,251.6341,8110.0
2023-11-09 12:00:00,261.77,262.25,261.69,262.25,4182.0,251.7207,252.1822,251.6437,252.1822,4182.0
2023-11-09 12:10:00,262.13,262.92,261.97,262.86,11517.0,252.0669,252.8265,251.913,252.7688,11517.0
2023-11-09 12:20:00,262.89,263.05,262.57,263.05,10053.0,252.7977,252.9515,252.49,252.9515,10053.0
2023-11-09 12:30:00,262.99,263.26,262.88,262.88,16110.0,252.8938,253.1535,252.7881,252.7881,16110.0
2023-11-09 12:40:00,262.99,263.24,262.92,263.1,8967.0,252.8938,253.1342,252.8265,252.9996,8967.0
2023-11-09 12:50:00,263.18,263.34,262.94,263.34,8736.0,253.0765,253.2304,252.8458,253.2304,8736.0
2023-11-09 13:00:00,263.19,263.38,262.16,262.35,25925.0,253.0862,253.2689,252.0957,252.2784,25925.0
2023-11-09 13:10:00,262.42,263.5,262.21,263.09,21573.0,252.3457,253.3843,252.1438,252.99,21573.0
2023-11-09 13:20:00,263.19,263.43,262.98,263.33,21606.0,253.0862,253.3169,252.8842,253.2208,21606.0
2023-11-09 13:30:00,263.33,264.04,262.86,263.78,47801.0,253.2208,253.9035,252.7688,253.6535,47801.0
2023-11-09 13:40:00,263.81,264.02,263.64,263.73,30683.0,253.6824,253.8843,253.5189,253.6054,30683.0
2023-11-09 13:50:00,263.85,264.19,263.71,263.92,41028.0,253.7208,254.0478,253.5862,253.7881,41028.0
2023-11-09 14:00:00,263.85,263.89,262.98,263.14,50641.0,253.7208,253.7593,252.8842,253.0381,50641.0
2023-11-09 14:10:00,263.03,263.66,262.88,263.29,18828.0,252.9323,253.5381,252.7881,253.1823,18828.0
2023-11-09 14:20:00,263.28,264.25,263.19,264.23,18411.0,253.1727,254.1055,253.0862,254.0862,18411.0
2023-11-09 14:30:00,264.16,264.27,263.81,264.24,29156.0,254.0189,254.1247,253.6824,254.0959,29156.0
2023-11-09 14:40:00,264.1,264.24,263.93,264.17,18596.0,253.9612,254.0959,253.7978,254.0285,18596.0
2023-11-09 14:50:00,264.07,264.15,263.9,264.14,28219.0,253.9324,254.0093,253.7689,253.9997,28219.0
2023-11-09 15:00:00,264.15,264.2,263.21,263.5,35220.0,254.0093,254.0574,253.1054,253.3843,35220.0
2023-11-09 15:10:00,263.51,264.31,263.46,264.21,16117.0,253.3939,254.1632,253.3458,254.067,16117.0
2023-11-09 15:20:00,264.21,264.29,263.58,263.76,15078.0,254.067,254.1439,253.4612,253.6343,15078.0
2023-11-09 15:30:00,263.63,263.82,263.2,263.59,34015.0,253.5093,253.692,253.0958,253.4708,34015.0
2023-11-09 15:40:00,263.59,263.75,263.09,263.42,55133.0,253.4708,253.6247,252.99,253.3073,55133.0
2023-11-09 15:50:00,263.41,264.02,262.87,264.01,238264.0,253.2977,253.8843,252.7784,253.8747,238264.0
2023-11-10 09:30:00,263.71,266.9,263.01,266.62,58964.0,253.5862,256.6537,252.9131,256.3845,58964.0
2023-11-10 09:40:00,266.43,267.34,265.56,266.27,47636.0,256.2018,257.0768,255.3652,256.0479,47636.0
2023-11-10 09:50:00,265.94,266.62,265.02,265.47,30830.0,255.7306,256.3845,254.8459,255.2786,30830.0
2023-11-10 10:00:00,265.47,266.04,264.35,265.88,122143.0,255.2786,255.8268,254.2016,255.6729,122143.0
2023-11-10 10:10:00,265.86,266.79,265.69,266.55,24149.0,255.6537,256.548,255.4902,256.3172,24149.0
2023-11-10 10:20:00,266.68,266.8,265.69,265.69,97495.0,256.4422,256.5576,255.4902,255.4902,97495.0
2023-11-10 10:30:00,265.95,266.39,265.81,266.06,10885.0,255.7402,256.1633,255.6056,255.846,10885.0
2023-11-10 10:40:00,266.14,266.18,265.85,266.08,10266.0,255.9229,255.9614,255.644,255.8652,10266.0
2023-11-10 10:50:00,266.02,266.14,265.12,265.44,17432.0,255.8075,255.9229,254.9421,255.2498,17432.0
2023-11-10 11:00:00,265.44,265.55,264.8,265.53,15924.0,255.2498,255.3556,254.6344,255.3363,15924.0
2023-11-10 11:10:00,265.39,265.97,265.16,265.94,20871.0,255.2017,255.7594,254.9805,255.7306,20871.0
2023-11-10 11:20:00,265.94,266.29,265.5,265.8,21682.0,255.7306,256.0672,255.3075,255.596,21682.0
2023-11-10 11:30:00,265.72,266.1,265.47,266.03,12613.0,255.519,255.8844,255.2786,255.8171,12613.0
2023-11-10 11:40:00,265.91,266.25,265.71,265.95,13402.0,255.7017,256.0287,255.5094,255.7402,13402.0
2023-11-10 11:50:00,265.95,266.26,265.78,266.07,7154.0,255.7402,256.0383,255.5767,255.8556,7154.0
2023-11-10 12:00:00,266.2,266.56,266.09,266.41,11695.0,255.9806,256.3268,255.8748,256.1825,11695.0
2023-11-10 12:10:00,266.42,266.43,266.01,266.13,6864.0,256.1922,256.2018,255.7979,255.9133,6864.0
2023-11-10 12:20:00,266.17,266.28,265.87,266.0,8962.0,255.9518,256.0575,255.6633,255.7883,8962.0
2023-11-10 12:30:00,265.98,267.17,265.94,267.0,46063.0,255.7691,256.9134,255.7306,256.7499,46063.0
2023-11-10 12:40:00,267.13,267.14,266.36,266.69,10994.0,256.8749,256.8845,256.1345,256.4518,10994.0
2023-11-10 12:50:00,266.83,267.1,266.51,266.92,12878.0,256.5864,256.8461,256.2787,256.673,12878.0
2023-11-10 13:00:00,267.0,267.3,266.83,267.06,15397.0,256.7499,257.0384,256.5864,256.8076,15397.0
2023-11-10 13:10:00,266.98,267.07,266.3,266.35,14963.0,256.7307,256.8172,256.0768,256.1249,14963.0
2023-11-10 13:20:00,266.5,266.81,266.19,266.71,16901.0,256.2691,256.5672,255.971,256.471,16901.0
2023-11-10 13:30:00,266.7,266.75,265.55,265.56,4279.0,256.4614,256.5095,255.3556,255.3652,4279.0
2023-11-10 13:40:00,265.58,265.97,265.22,265.47,8364.0,255.3844,255.7594,255.0382,255.2786,8364.0
2023-11-10 13:50:00,265.29,265.39,264.54,264.67,12262.0,255.1055,255.2017,254.3843,254.5093,12262.0
2023-11-10 14:00:00,264.51,264.67,263.5,263.5,12268.0,254.3555,254.5093,253.3843,253.3843,12268.0
2023-11-10 14:10:00,263.5,264.41,263.5,264.37,28140.0,253.3843,254.2593,253.3843,254.2209,28140.0
2023-11-10 14:20:00,264.04,264.79,264.02,264.73,17153.0,253.9035,254.6247,253.8843,254.567,17153.0
2023-11-10 14:30:00,264.65,264.82,264.31,264.6,20780.0,254.4901,254.6536,254.1632,254.442,20780.0
2023-11-10 14:40:00,264.6,265.02,264.4,264.88,10361.0,254.442,254.8459,254.2497,254.7113,10361.0
2023-11-10 14:50:00,264.87,264.93,264.6,264.68,13420.0,254.7017,254.7594,254.442,254.519,13420.0
2023-11-10 15:00:00,264.82,264.94,264.69,264.87,19434.0,254.6536,254.769,254.5286,254.7017,19434.0
2023-11-10 15:10:00,264.87,265.17,264.78,264.98,35778.0,254.7017,254.9902,254.6151,254.8074,35778.0
2023-11-10 15:20:00,265.07,265.15,264.8,265.0,15857.0,254.894,254.9709,254.6344,254.8267,15857.0
2023-11-10 15:30:00,265.08,265.72,264.86,265.26,19507.0,254.9036,255.519,254.6921,255.0767,19507.0
2023-11-10 15:40:00,265.22,265.56,265.03,265.47,22613.0,255.0382,255.3652,254.8555,255.2786,22613.0
2023-11-10 15:50:00,265.54,265.71,265.27,265.45,77294.0,255.3459,255.5094,255.0863,255.2594,77294.0
2023-11-13 09:30:00,263.77,265.0,262.2,263.87,24348.0,253.6439,254.8267,252.1342,253.7401,24348.0
2023-11-13 09:40:00,263.86,265.57,263.17,263.18,64866.0,253.7304,255.3748,253.0669,253.0765,64866.0
2023-11-13 09:50:00,262.92,264.18,262.65,264.0,4208.0,252.8265,254.0382,252.5669,253.8651,4208.0
2023-11-13 10:00:00,263.99,264.31,263.78,264.09,17395.0,253.8555,254.1632,253.6535,253.9516,17395.0
2023-11-13 10:10:00,264.01,264.26,263.88,264.24,9638.0,253.8747,254.1151,253.7497,254.0959,9638.0
2023-11-13 10:20:00,264.15,264.27,263.27,263.39,10950.0,254.0093,254.1247,253.1631,253.2785,10950.0
2023-11-13 10:30:00,263.36,263.53,262.94,262.98,9798.0,253.2496,253.4131,252.8458,252.8842,9798.0
2023-11-13 10:40:00,262.94,263.8,262.93,263.51,23181.0,252.8458,253.6727,252.8361,253.3939,23181.0
2023-11-13 10:50:00,263.73,264.65,263.59,263.92,10210.0,253.6054,254.4901,253.4708,253.7881,10210.0
2023-11-13 11:00:00,264.04,264.08,263.03,263.03,4779.0,253.9035,253.942,252.9323,252.9323,4779.0
2023-11-13 11:10:00,263.26,263.53,262.94,263.21,7042.0,253.1535,253.4131,252.8458,253.1054,7042.0
2023-11-13 11:20:00,263.0,265.01,262.99,264.61,78486.0,252.9035,254.8363,252.8938,254.4516,78486.0
2023-11-13 11:30:00,264.78,264.78,263.75,263.93,17964.0,254.6151,254.6151,253.6247,253.7978,17964.0
2023-11-13 11:40:00,263.85,265.63,263.84,264.94,34986.0,253.7208,255.4325,253.7112,254.769,34986.0
2023-11-13 11:50:00,264.91,265.0,264.5,264.64,7149.0,254.7401,254.8267,254.3459,254.4805,7149.0
2023-11-13 12:00:00,264.7,264.83,264.48,264.67,5591.0,254.5382,254.6632,254.3266,254.5093,5591.0
2023-11-13 12:10:00,264.67,265.18,264.55,264.74,18703.0,254.5093,254.9998,254.394,254.5767,18703.0
2023-11-13 12:20:00,265.0,265.28,264.85,265.0,18216.0,254.8267,255.0959,254.6824,254.8267,18216.0
2023-11-13 12:30:00,265.17,265.27,264.98,265.0,9424.0,254.9902,255.0863,254.8074,254.8267,9424.0
2023-11-13 12:40:00,264.96,265.11,264.67,264.67,5885.0,254.7882,254.9325,254.5093,254.5093,5885.0
2023-11-13 12:50:00,264.72,264.72,264.28,264.51,10421.0,254.5574,254.5574,254.1343,254.3555,10421.0
2023-11-13 13:00:00,264.42,264.45,263.98,263.98,16606.0,254.2689,254.2978,253.8458,253.8458,16606.0
2023-11-13 13:10:00,264.02,264.23,263.98,264.08,7454.0,253.8843,254.0862,253.8458,253.942,7454.0
2023-11-13 13:20:00,264.09,264.3,263.97,264.0,4715.0,253.9516,254.1536,253.8362,253.8651,4715.0
2023-11-13 13:30:00,263.99,263.99,263.43,263.9,10209.0,253.8555,253.8555,253.3169,253.7689,10209.0
2023-11-13 13:40:00,263.94,264.15,263.72,263.92,12380.0,253.8074,254.0093,253.5958,253.7881,12380.0
2023-11-13 13:50:00,263.99,263.99,263.55,263.68,6168.0,253.8555,253.8555,253.4323,253.5574,6168.0
2023-11-13 14:00:00,263.71,264.12,263.62,263.95,20036.0,253.5862,253.9805,253.4997,253.817,20036.0
2023-11-13 14:10:00,263.86,264.03,263.65,263.7,8650.0,253.7304,253.8939,253.5285,253.5766,8650.0
2023-11-13 14:20:00,263.75,264.1,263.5,263.96,20894.0,253.6247,253.9612,253.3843,253.8266,20894.0
2023-11-13 14:30:00,264.03,264.63,264.03,264.33,17526.0,253.8939,254.4709,253.8939,254.1824,17526.0
2023-11-13 14:40:00,264.31,264.5,264.16,264.18,4144.0,254.1632,254.3459,254.0189,254.0382,4144.0
2023-11-13 14:50:00,264.19,264.2,263.97,264.09,15608.0,254.0478,254.0574,253.8362,253.9516,15608.0
2023-11-13 15:00:00,264.02,264.43,264.0,264.43,38249.0,253.8843,254.2786,253.8651,254.2786,38249.0
2023-11-13 15:10:00,264.49,264.71,264.2,264.5,14554.0,254.3363,254.5478,254.0574,254.3459,14554.0
2023-11-13 15:20:00,264.49,264.77,264.35,264.76,9975.0,254.3363,254.6055,254.2016,254.5959,9975.0
2023-11-13 15:30:00,264.76,265.15,264.76,265.05,9724.0,254.5959,254.9709,254.5959,254.8748,9724.0
2023-11-13 15:40:00,265.05,265.35,264.99,265.34,16934.0,254.8748,255.1632,254.8171,255.1536,16934.0
2023-11-13 15:50:00,265.19,265.24,264.99,265.0,53972.0,255.0094,255.0575,254.8171,254.8267,53972.0
2023-11-14 09:30:00,267.0,268.96,266.12,267.66,38478.0,256.7499,258.6347,255.9037,257.3846,38478.0
2023-11-14 09:40:00,267.46,268.43,266.0,268.13,39877.0,257.1922,258.125,255.7883,257.8365,39877.0
2023-11-14 09:50:00,268.0,268.87,267.96,268.87,14888.0,257.7115,258.5481,257.673,258.5481,14888.0
2023-11-14 10:00:00,268.66,269.15,268.04,268.71,13532.0,258.3462,258.8174,257.75,258.3943,13532.0
2023-11-14 10:10:00,268.66,268.66,268.2,268.21,11991.0,258.3462,258.3462,257.9038,257.9134,11991.0
2023-11-14 10:20:00,268.18,269.05,268.11,268.83,16784.0,257.8846,258.7212,257.8173,258.5096,16784.0
2023-11-14 10:30:00,268.92,269.17,268.53,268.63,7471.0,258.5962,258.8366,258.2212,258.3173,7471.0
2023-11-14 10:40:00,268.79,270.0,268.5,269.5,36512.0,258.4712,259.6347,258.1923,259.1539,36512.0
2023-11-14 10:50:00,269.57,269.9,269.48,269.63,15789.0,259.2212,259.5386,259.1347,259.2789,15789.0
2023-11-14 11:00:00,269.69,269.8,269.47,269.77,32073.0,259.3366,259.4424,259.1251,259.4136,32073.0
2023-11-14 11:10:00,269.79,270.01,269.5,269.67,26811.0,259.4328,259.6443,259.1539,259.3174,26811.0
2023-11-14 11:20:00,269.65,269.94,269.49,269.54,23602.0,259.2982,259.577,259.1443,259.1924,23602.0
2023-11-14 11:30:00,269.59,270.06,268.68,268.68,53697.0,259.2405,259.6924,258.3654,258.3654,53697.0
2023-11-14 11:40:00,268.75,269.2,268.59,268.88,27676.0,258.4327,258.8654,258.2789,258.5577,27676.0
2023-11-14 11:50:00,268.88,268.92,268.31,268.63,49940.0,258.5577,258.5962,258.0096,258.3173,49940.0
2023-11-14 12:00:00,268.63,269.42,268.33,268.95,25960.0,258.3173,259.077,258.0288,258.625,25960.0
2023-11-14 12:10:00,268.95,269.42,268.52,268.79,110010.0,258.625,259.077,258.2115,258.4712,110010.0
2023-11-14 12:20:00,268.79,269.28,268.23,268.8,25463.0,258.4712,258.9424,257.9327,258.4808,25463.0
2023-11-14 12:30:00,268.8,269.12,268.7,268.95,62502.0,258.4808,258.7885,258.3846,258.625,62502.0
2023-11-14 12:40:00,268.86,269.15,268.84,268.88,7215.0,258.5385,258.8174,258.5193,258.5577,7215.0
2023-11-14 12:50:00,268.89,269.18,268.8,269.12,5757.0,258.5673,258.8462,258.4808,258.7885,5757.0
2023-11-14 13:00:00,269.09,269.23,268.97,269.1,19520.0,258.7597,258.8943,258.6443,258.7693,19520.0
2023-11-14 13:10:00,269.06,269.4,268.97,269.34,16770.0,258.7308,259.0578,258.6443,259.0001,16770.0
2023-11-14 13:20:00,269.34,269.53,269.2,269.5,28619.0,259.0001,259.1828,258.8654,259.1539,28619.0
2023-11-14 13:30:00,269.63,270.27,269.63,270.13,7774.0,259.2789,259.8944,259.2789,259.7597,7774.0
2023-11-14 13:40:00,270.25,270.72,270.24,270.6,3953.0,259.8751,260.3271,259.8655,260.2117,3953.0
2023-11-14 13:50:00,270.73,271.5,270.7,271.5,10755.0,260.3367,261.0771,260.3079,261.0771,10755.0
2023-11-14 14:00:00,271.38,271.62,270.62,270.98,42266.0,260.9617,261.1925,260.2309,260.5771,42266.0
2023-11-14 14:10:00,270.98,270.98,270.38,270.56,7580.0,260.5771,260.5771,260.0001,260.1732,7580.0
2023-11-14 14:20:00,270.42,270.66,270.14,270.39,8192.0,260.0386,260.2694,259.7694,260.0098,8192.0
2023-11-14 14:30:00,270.57,270.73,270.2,270.25,6863.0,260.1828,260.3367,259.827,259.8751,6863.0
2023-11-14 14:40:00,270.21,270.39,270.15,270.28,14723.0,259.8367,260.0098,259.779,259.904,14723.0
2023-11-14 14:50:00,270.34,270.41,270.12,270.19,8524.0,259.9617,260.029,259.7501,259.8174,8524.0
2023-11-14 15:00:00,270.27,270.37,269.87,270.1,15917.0,259.8944,259.9905,259.5097,259.7309,15917.0
2023-11-14 15:10:00,269.98,270.09,269.37,269.44,10128.0,259.6155,259.7213,259.0289,259.0962,10128.0
2023-11-14 15:20:00,269.41,270.1,269.41,269.63,38838.0,259.0674,259.7309,259.0674,259.2789,38838.0
2023-11-14 15:30:00,269.71,269.77,268.69,268.87,18620.0,259.3559,259.4136,258.375,258.5481,18620.0
2023-11-14 15:40:00,268.87,269.23,268.5,268.5,69163.0,258.5481,258.8943,258.1923,258.1923,69163.0
2023-11-14 15:50:00,268.29,268.56,267.73,268.37,116346.0,257.9904,258.25,257.4519,258.0673,116346.0
2023-11-15 09:30:00,268.37,270.95,267.85,268.52,32770.0,258.0673,260.5483,257.5673,258.2115,32770.0
2023-11-15 09:40:00,269.24,269.59,268.46,269.38,13746.0,258.9039,259.2405,258.1538,259.0385,13746.0
2023-11-15 09:50:00,269.5,270.43,269.19,270.21,6237.0,259.1539,260.0482,258.8558,259.8367,6237.0
2023-11-15 10:00:00,270.18,271.12,270.14,271.12,14075.0,259.8078,260.7117,259.7694,260.7117,14075.0
2023-11-15 10:10:00,271.19,271.5,270.99,271.23,10565.0,260.779,261.0771,260.5867,260.8175,10565.0
2023-11-15 10:20:00,271.4,272.28,271.3,272.0,19091.0,260.981,261.8272,260.8848,261.5579,19091.0
2023-11-15 10:30:00,271.99,272.75,271.98,272.75,16140.0,261.5483,262.2792,261.5387,262.2792,16140.0
2023-11-15 10:40:00,272.75,273.16,272.33,272.76,9214.0,262.2792,262.6734,261.8753,262.2888,9214.0
2023-11-15 10:50:00,273.08,273.42,272.96,273.17,23177.0,262.5965,262.9234,262.4811,262.683,23177.0
2023-11-15 11:00:00,273.07,273.55,272.91,273.09,22046.0,262.5869,263.0484,262.433,262.6061,22046.0
2023-11-15 11:10:00,273.19,273.41,273.0,273.3,6672.0,262.7023,262.9138,262.5196,262.808,6672.0
2023-11-15 11:20:00,273.27,273.37,272.41,272.5,16702.0,262.7792,262.8754,261.9522,262.0388,16702.0
2023-11-15 11:30:00,272.51,272.77,272.4,272.5,21835.0,262.0484,262.2984,261.9426,262.0388,21835.0
2023-11-15 11:40:00,272.59,272.83,272.36,272.83,22735.0,262.1253,262.3561,261.9041,262.3561,22735.0
2023-11-15 11:50:00,272.75,273.61,272.74,273.31,12726.0,262.2792,263.1061,262.2695,262.8177,12726.0
2023-11-15 12:00:00,273.18,273.37,272.94,273.22,6867.0,262.6926,262.8754,262.4619,262.7311,6867.0
2023-11-15 12:10:00,273.13,273.26,272.99,273.05,16750.0,262.6446,262.7696,262.5099,262.5676,16750.0
2023-11-15 12:20:00,273.05,273.44,272.97,273.43,16445.0,262.5676,262.9427,262.4907,262.9331,16445.0
2023-11-15 12:30:00,273.29,273.53,273.21,273.31,12427.0,262.7984,263.0292,262.7215,262.8177,12427.0
2023-11-15 12:40:00,273.24,273.49,272.88,273.49,7452.0,262.7503,262.9907,262.4042,262.9907,7452.0
2023-11-15 12:50:00,273.48,273.84,273.36,273.6,4228.0,262.9811,263.3273,262.8657,263.0965,4228.0
2023-11-15 13:00:00,273.78,273.78,273.4,273.63,5037.0,263.2696,263.2696,262.9042,263.1254,5037.0
2023-11-15 13:10:00,273.52,273.74,273.4,273.5,21165.0,263.0196,263.2311,262.9042,263.0004,21165.0
2023-11-15 13:20:00,273.67,273.69,273.47,273.59,3388.0,263.1638,263.1831,262.9715,263.0869,3388.0
2023-11-15 13:30:00,273.59,273.71,273.5,273.5,3643.0,263.0869,263.2023,263.0004,263.0004,3643.0
2023-11-15 13:40:00,273.55,273.79,273.48,273.76,5673.0,263.0484,263.2792,262.9811,263.2504,5673.0
2023-11-15 13:50:00,273.81,274.0,272.84,272.97,19814.0,263.2985,263.4812,262.3657,262.4907,19814.0
2023-11-15 14:00:00,272.98,273.39,272.52,273.39,44767.0,262.5003,262.8946,262.058,262.8946,44767.0
2023-11-15 14:10:00,273.39,273.41,272.71,272.93,7494.0,262.8946,262.9138,262.2407,262.4522,7494.0
2023-11-15 14:20:00,272.98,273.53,272.81,273.28,6985.0,262.5003,263.0292,262.3369,262.7888,6985.0
2023-11-15 14:30:00,273.52,273.82,273.32,273.82,7686.0,263.0196,263.3081,262.8273,263.3081,7686.0
2023-11-15 14:40:00,273.69,274.04,273.34,273.69,42460.0,263.1831,263.5196,262.8465,263.1831,42460.0
2023-11-15 14:50:00,273.51,273.86,273.51,273.65,7837.0,263.01,263.3465,263.01,263.1446,7837.0
2023-11-15 15:00:00,273.71,273.92,273.49,273.65,10755.0,263.2023,263.4042,262.9907,263.1446,10755.0
2023-11-15 15:10:00,273.66,274.18,273.55,274.17,13834.0,263.1542,263.6543,263.0484,263.6446,13834.0
2023-11-15 15:20:00,274.14,274.25,273.99,274.12,12612.0,263.6158,263.7216,263.4716,263.5966,12612.0
2023-11-15 15:30:00,274.13,274.33,273.95,274.11,24956.0,263.6062,263.7985,263.4331,263.5869,24956.0
2023-11-15 15:40:00,274.19,274.32,273.94,273.97,33371.0,263.6639,263.7889,263.4235,263.4523,33371.0
2023-11-15 15:50:00,274.05,274.12,273.38,273.62,52794.0,263.5292,263.5966,262.885,263.1158,52794.0
2023-11-16 09:30:00,273.49,273.94,271.06,272.65,29424.0,262.9907,263.4235,260.654,262.183,29424.0
2023-11-16 09:40:00,272.68,273.51,271.93,273.31,23854.0,262.2118,263.01,261.4906,262.8177,23854.0
2023-11-16 09:50:00,273.21,273.43,272.74,273.23,21353.0,262.7215,262.9331,262.2695,262.7407,21353.0
2023-11-16 10:00:00,273.23,273.43,272.72,272.82,18491.0,262.7407,262.9331,262.2503,262.3465,18491.0
2023-11-16 10:10:00,272.92,272.97,272.65,272.75,19504.0,262.4426,262.4907,262.183,262.2792,19504.0
2023-11-16 10:20:00,272.75,272.94,272.65,272.87,16076.0,262.2792,262.4619,262.183,262.3945,16076.0
2023-11-16 10:30:00,272.87,273.33,272.7,272.92,31324.0,262.3945,262.8369,262.2311,262.4426,31324.0
2023-11-16 10:40:00,272.84,272.86,271.56,272.11,33155.0,262.3657,262.3849,261.1348,261.6637,33155.0
2023-11-16 10:50:00,272.11,272.26,271.96,272.18,18762.0,261.6637,261.808,261.5195,261.731,18762.0
2023-11-16 11:00:00,272.16,272.32,271.99,272.02,21513.0,261.7118,261.8657,261.5483,261.5772,21513.0
2023-11-16 11:10:00,272.03,272.04,271.6,271.82,40693.0,261.5868,261.5964,261.1733,261.3849,40693.0
2023-11-16 11:20:00,271.75,271.95,271.68,271.89,16938.0,261.3175,261.5099,261.2502,261.4522,16938.0
2023-11-16 11:30:00,271.8,273.54,271.8,273.54,20879.0,261.3656,263.0388,261.3656,263.0388,20879.0
2023-11-16 11:40:00,273.46,273.82,273.16,273.33,21973.0,262.9619,263.3081,262.6734,262.8369,21973.0
2023-11-16 11:50:00,273.34,274.28,273.34,274.05,13708.0,262.8465,263.7504,262.8465,263.5292,13708.0
2023-11-16 12:00:00,274.13,274.35,273.9,274.18,10688.0,263.6062,263.8177,263.385,263.6543,10688.0
2023-11-16 12:10:00,274.14,274.33,274.01,274.2,6483.0,263.6158,263.7985,263.4908,263.6735,6483.0
2023-11-16 12:20:00,274.3,274.45,273.73,273.88,17695.0,263.7697,263.9139,263.2215,263.3658,17695.0
2023-11-16 12:30:00,273.7,274.11,273.7,273.93,10227.0,263.1927,263.5869,263.1927,263.4139,10227.0
2023-11-16 12:40:00,273.94,274.29,273.87,274.08,12088.0,263.4235,263.76,263.3562,263.5581,12088.0
2023-11-16 12:50:00,274.05,274.1,273.18,273.4,23552.0,263.5292,263.5773,262.6926,262.9042,23552.0
2023-11-16 13:00:00,273.33,273.6,273.1,273.25,9428.0,262.8369,263.0965,262.6157,262.76,9428.0
2023-11-16 13:10:00,273.41,273.65,273.2,273.55,16544.0,262.9138,263.1446,262.7119,263.0484,16544.0
2023-11-16 13:20:00,273.55,273.58,273.24,273.46,7957.0,263.0484,263.0773,262.7503,262.9619,7957.0
2023-11-16 13:30:00,273.32,273.81,273.32,273.76,14437.0,262.8273,263.2985,262.8273,263.2504,14437.0
2023-11-16 13:40:00,273.76,273.84,273.5,273.52,4712.0,263.2504,263.3273,263.0004,263.0196,4712.0
2023-11-16 13:50:00,273.57,273.83,273.49,273.71,7962.0,263.0677,263.3177,262.9907,263.2023,7962.0
2023-11-16 14:00:00,273.62,273.73,273.43,273.61,8887.0,263.1158,263.2215,262.9331,263.1061,8887.0
2023-11-16 14:10:00,273.5,273.65,273.48,273.56,14410.0,263.0004,263.1446,262.9811,263.0581,14410.0
2023-11-16 14:20:00,273.58,273.7,273.48,273.6,19515.0,263.0773,263.1927,262.9811,263.0965,19515.0
2023-11-16 14:30:00,273.61,273.91,273.5,273.9,12745.0,263.1061,263.3946,263.0004,263.385,12745.0
2023-11-16 14:40:00,273.93,274.09,273.8,274.07,16918.0,263.4139,263.5677,263.2888,263.5485,16918.0
2023-11-16 14:50:00,274.07,274.39,273.98,274.13,17013.0,263.5485,263.8562,263.4619,263.6062,17013.0
2023-11-16 15:00:00,274.16,274.37,274.06,274.25,15053.0,263.635,263.837,263.5389,263.7216,15053.0
2023-11-16 15:10:00,274.27,274.4,274.19,274.33,26566.0,263.7408,263.8658,263.6639,263.7985,26566.0
2023-11-16 15:20:00,274.34,274.37,273.18,273.18,20853.0,263.8081,263.837,262.6926,262.6926,20853.0
2023-11-16 15:30:00,273.24,273.83,273.11,273.4,67761.0,262.7503,263.3177,262.6253,262.9042,67761.0
2023-11-16 15:40:00,273.46,273.76,273.34,273.6,46294.0,262.9619,263.2504,262.8465,263.0965,46294.0
2023-11-16 15:50:00,273.69,274.04,273.49,273.55,99381.0,263.1831,263.5196,262.9907,263.0484,99381.0
2023-11-17 09:30:00,273.49,273.99,271.3,272.0,93554.0,262.9907,263.4716,260.8848,261.5579,93554.0
2023-11-17 09:40:00,271.7,271.83,269.68,270.18,46892.0,261.2695,261.3945,259.327,259.8078,46892.0
2023-11-17 09:50:00,270.32,270.51,269.28,270.25,21480.0,259.9424,260.1251,258.9424,259.8751,21480.0
2023-11-17 10:00:00,270.32,270.56,269.85,270.17,14134.0,259.9424,260.1732,259.4905,259.7982,14134.0
2023-11-17 10:10:00,270.19,270.4,269.55,269.91,30197.0,259.8174,260.0194,259.202,259.5482,30197.0
2023-11-17 10:20:00,270.1,270.99,269.94,270.52,28837.0,259.7309,260.5867,259.577,260.1348,28837.0
2023-11-17 10:30:00,270.33,271.02,270.08,270.31,32616.0,259.9521,260.6156,259.7117,259.9328,32616.0
2023-11-17 10:40:00,270.3,271.22,270.19,271.22,16300.0,259.9232,260.8079,259.8174,260.8079,16300.0
2023-11-17 10:50:00,271.06,271.26,270.81,271.08,44187.0,260.654,260.8464,260.4136,260.6733,44187.0
2023-11-17 11:00:00,271.0,271.11,270.17,270.38,45854.0,260.5963,260.7021,259.7982,260.0001,45854.0
2023-11-17 11:10:00,270.29,270.44,270.13,270.29,6945.0,259.9136,260.0578,259.7597,259.9136,6945.0
2023-11-17 11:20:00,270.18,270.47,270.15,270.32,10756.0,259.8078,260.0867,259.779,259.9424,10756.0
2023-11-17 11:30:00,270.45,270.5,269.63,270.01,14142.0,260.0675,260.1155,259.2789,259.6443,14142.0
2023-11-17 11:40:00,270.0,270.68,269.75,269.75,12887.0,259.6347,260.2886,259.3943,259.3943,12887.0
2023-11-17 11:50:00,269.87,270.42,269.76,269.98,9926.0,259.5097,260.0386,259.4039,259.6155,9926.0
2023-11-17 12:00:00,269.98,270.45,269.95,270.26,9983.0,259.6155,260.0675,259.5866,259.8847,9983.0
2023-11-17 12:10:00,270.24,270.76,270.24,270.6,11197.0,259.8655,260.3656,259.8655,260.2117,11197.0
2023-11-17 12:20:00,270.51,270.84,270.51,270.51,12608.0,260.1251,260.4425,260.1251,260.1251,12608.0
2023-11-17 12:30:00,270.61,270.82,270.42,270.82,16831.0,260.2213,260.4232,260.0386,260.4232,16831.0
2023-11-17 12:40:00,270.87,271.54,270.86,271.54,8050.0,260.4713,261.1156,260.4617,261.1156,8050.0
2023-11-17 12:50:00,271.53,271.8,271.38,271.47,11378.0,261.106,261.3656,260.9617,261.0483,11378.0
2023-11-17 13:00:00,271.62,271.86,271.43,271.68,9324.0,261.1925,261.4233,261.0098,261.2502,9324.0
2023-11-17 13:10:00,271.76,271.97,271.57,271.96,8328.0,261.3272,261.5291,261.1445,261.5195,8328.0
2023-11-17 13:20:00,271.81,272.06,271.49,271.71,15725.0,261.3752,261.6156,261.0675,261.2791,15725.0
2023-11-17 13:30:00,271.69,271.88,271.08,271.28,9920.0,261.2598,261.4426,260.6733,260.8656,9920.0
2023-11-17 13:40:00,271.31,271.54,271.2,271.31,13094.0,260.8944,261.1156,260.7887,260.8944,13094.0
2023-11-17 13:50:00,271.27,271.98,271.27,271.62,8328.0,260.856,261.5387,260.856,261.1925,8328.0
2023-11-17 14:00:00,271.6,271.65,271.23,271.47,9648.0,261.1733,261.2214,260.8175,261.0483,9648.0
2023-11-17 14:10:00,271.48,271.93,271.18,271.18,9839.0,261.0579,261.4906,260.7694,260.7694,9839.0
2023-11-17 14:20:00,271.15,271.44,271.08,271.09,10126.0,260.7406,261.0194,260.6733,260.6829,10126.0
2023-11-17 14:30:00,271.1,271.58,271.1,271.27,7603.0,260.6925,261.1541,260.6925,260.856,7603.0
2023-11-17 14:40:00,271.39,271.58,271.25,271.53,9714.0,260.9714,261.1541,260.8367,261.106,9714.0
2023-11-17 14:50:00,271.47,271.59,271.34,271.5,12151.0,261.0483,261.1637,260.9233,261.0771,12151.0
2023-11-17 15:00:00,271.33,271.33,270.85,270.86,5229.0,260.9137,260.9137,260.4521,260.4617,5229.0
2023-11-17 15:10:00,270.85,270.86,270.5,270.5,8953.0,260.4521,260.4617,260.1155,260.1155,8953.0
2023-11-17 15:20:00,270.46,270.82,270.25,270.82,9019.0,260.0771,260.4232,259.8751,260.4232,9019.0
2023-11-17 15:30:00,270.77,270.77,269.77,269.83,14246.0,260.3752,260.3752,259.4136,259.4713,14246.0
2023-11-17 15:40:00,269.75,269.9,269.55,269.86,18472.0,259.3943,259.5386,259.202,259.5001,18472.0
2023-11-17 15:50:00,269.83,270.25,269.76,269.99,47166.0,259.4713,259.8751,259.4039,259.6251,47166.0
2023-11-20 09:30:00,269.99,271.1,269.16,270.81,127155.0,259.6251,260.6925,258.827,260.4136,127155.0
2023-11-20 09:40:00,270.74,271.84,270.57,271.56,24183.0,260.3463,261.4041,260.1828,261.1348,24183.0
2023-11-20 09:50:00,271.32,271.57,270.67,270.72,11949.0,260.9041,261.1445,260.279,260.3271,11949.0
2023-11-20 10:00:00,270.72,271.3,270.51,271.14,16162.0,260.3271,260.8848,260.1251,260.731,16162.0
2023-11-20 10:10:00,271.12,271.51,270.89,271.09,12055.0,260.7117,261.0868,260.4906,260.6829,12055.0
2023-11-20 10:20:00,271.1,271.48,270.61,271.38,35680.0,260.6925,261.0579,260.2213,260.9617,35680.0
2023-11-20 10:30:00,271.36,272.09,271.25,272.04,14375.0,260.9425,261.6445,260.8367,261.5964,14375.0
2023-11-20 10:40:00,272.01,272.42,271.96,272.4,17469.0,261.5676,261.9618,261.5195,261.9426,17469.0
2023-11-20 10:50:00,272.51,272.62,272.0,272.13,11695.0,262.0484,262.1541,261.5579,261.683,11695.0
2023-11-20 11:00:00,272.18,272.41,271.98,272.41,6559.0,261.731,261.9522,261.5387,261.9522,6559.0
2023-11-20 11:10:00,272.4,272.86,272.26,272.81,11056.0,261.9426,262.3849,261.808,262.3369,11056.0
2023-11-20 11:20:00,272.81,273.14,272.77,272.91,20638.0,262.3369,262.6542,262.2984,262.433,20638.0
2023-11-20 11:30:00,272.92,273.02,272.53,272.7,29600.0,262.4426,262.5388,262.0676,262.2311,29600.0
2023-11-20 11:40:00,272.76,273.23,272.63,273.08,12792.0,262.2888,262.7407,262.1638,262.5965,12792.0
2023-11-20 11:50:00,273.21,273.21,272.88,273.0,6127.0,262.7215,262.7215,262.4042,262.5196,6127.0
2023-11-20 12:00:00,273.06,273.08,272.88,273.04,6859.0,262.5773,262.5965,262.4042,262.558,6859.0
2023-11-20 12:10:00,272.99,273.2,272.88,273.12,9612.0,262.5099,262.7119,262.4042,262.635,9612.0
2023-11-20 12:20:00,273.18,273.2,272.95,273.0,6751.0,262.6926,262.7119,262.4715,262.5196,6751.0
2023-11-20 12:30:00,273.0,273.05,272.84,272.96,18670.0,262.5196,262.5676,262.3657,262.4811,18670.0
2023-11-20 12:40:00,272.92,273.0,272.52,272.8,13303.0,262.4426,262.5196,262.058,262.3272,13303.0
2023-11-20 12:50:00,272.8,272.81,272.15,272.51,23764.0,262.3272,262.3369,261.7022,262.0484,23764.0
2023-11-20 13:00:00,272.55,272.7,271.92,272.63,26662.0,262.0868,262.2311,261.481,262.1638,26662.0
2023-11-20 13:10:00,272.62,272.79,272.38,272.61,6655.0,262.1541,262.3176,261.9234,262.1445,6655.0
2023-11-20 13:20:00,272.62,272.78,272.34,272.55,9525.0,262.1541,262.308,261.8849,262.0868,9525.0
2023-11-20 13:30:00,272.55,272.77,272.46,272.76,6970.0,262.0868,262.2984,262.0003,262.2888,6970.0
2023-11-20 13:40:00,272.66,273.02,272.64,272.99,7973.0,262.1926,262.5388,262.1734,262.5099,7973.0
2023-11-20 13:50:00,272.96,273.1,272.72,272.85,18182.0,262.4811,262.6157,262.2503,262.3753,18182.0
2023-11-20 14:00:00,272.78,273.08,272.78,273.06,13388.0,262.308,262.5965,262.308,262.5773,13388.0
2023-11-20 14:10:00,273.05,273.41,272.81,272.97,17759.0,262.5676,262.9138,262.3369,262.4907,17759.0
2023-11-20 14:20:00,273.02,273.21,272.95,273.05,10655.0,262.5388,262.7215,262.4715,262.5676,10655.0
2023-11-20 14:30:00,273.14,273.47,273.14,273.35,8651.0,262.6542,262.9715,262.6542,262.8561,8651.0
2023-11-20 14:40:00,273.3,273.54,273.28,273.39,22673.0,262.808,263.0388,262.7888,262.8946,22673.0
2023-11-20 14:50:00,273.36,273.55,273.28,273.42,17855.0,262.8657,263.0484,262.7888,262.9234,17855.0
2023-11-20 15:00:00,273.41,273.59,273.11,273.19,23394.0,262.9138,263.0869,262.6253,262.7023,23394.0
2023-11-20 15:10:00,273.28,273.7,273.21,273.69,16045.0,262.7888,263.1927,262.7215,263.1831,16045.0
2023-11-20 15:20:00,273.71,273.72,273.07,273.12,14482.0,263.2023,263.2119,262.5869,262.635,14482.0
2023-11-20 15:30:00,273.04,273.63,272.98,273.35,14696.0,262.558,263.1254,262.5003,262.8561,14696.0
2023-11-20 15:40:00,273.35,273.5,272.54,272.54,21210.0,262.8561,263.0004,262.0772,262.0772,21210.0
2023-11-20 15:50:00,272.26,272.71,271.9,272.37,66909.0,261.808,262.2407,261.4618,261.9137,66909.0
2023-11-21 09:30:00,273.5,274.1,273.02,273.88,139866.0,263.0004,263.5773,262.5388,263.3658,139866.0
2023-11-21 09:40:00,274.0,274.76,273.76,274.75,9929.0,263.4812,264.212,263.2504,264.2024,9929.0
2023-11-21 09:50:00,274.79,275.06,273.89,274.0,17371.0,264.2408,264.5005,263.3754,263.4812,17371.0
2023-11-21 10:00:00,274.14,274.52,273.57,273.57,20312.0,263.6158,263.9812,263.0677,263.0677,20312.0
2023-11-21 10:10:00,273.36,274.19,273.28,274.14,32476.0,262.8657,263.6639,262.7888,263.6158,32476.0
2023-11-21 10:20:00,274.11,274.32,273.81,274.03,25041.0,263.5869,263.7889,263.2985,263.51,25041.0
2023-11-21 10:30:00,273.97,274.05,273.67,273.81,29618.0,263.4523,263.5292,263.1638,263.2985,29618.0
2023-11-21 10:40:00,273.81,274.68,273.78,274.68,10392.0,263.2985,264.1351,263.2696,264.1351,10392.0
2023-11-21 10:50:00,274.68,275.2,274.62,275.03,5571.0,264.1351,264.6351,264.0774,264.4716,5571.0
2023-11-21 11:00:00,274.97,275.56,274.86,275.35,5575.0,264.4139,264.9813,264.3082,264.7793,5575.0
2023-11-21 11:10:00,275.43,275.44,274.84,275.01,5252.0,264.8563,264.8659,264.2889,264.4524,5252.0
2023-11-21 11:20:00,275.01,275.33,274.76,275.32,11163.0,264.4524,264.7601,264.212,264.7505,11163.0
2023-11-21 11:30:00,275.31,275.73,275.31,275.59,15467.0,264.7409,265.1448,264.7409,265.0101,15467.0
2023-11-21 11:40:00,275.66,275.9,275.35,275.46,15497.0,265.0774,265.3082,264.7793,264.8851,15497.0
2023-11-21 11:50:00,275.51,275.63,275.05,275.33,16865.0,264.9332,265.0486,264.4909,264.7601,16865.0
2023-11-21 12:00:00,275.24,275.65,275.24,275.53,8741.0,264.6736,265.0678,264.6736,264.9524,8741.0
2023-11-21 12:10:00,275.5,275.74,275.42,275.74,3558.0,264.9236,265.1544,264.8467,265.1544,3558.0
2023-11-21 12:20:00,275.68,275.94,275.48,275.78,5356.0,265.0967,265.3467,264.9044,265.1928,5356.0
2023-11-21 12:30:00,275.72,276.17,275.69,276.11,3762.0,265.1351,265.5679,265.1063,265.5102,3762.0
2023-11-21 12:40:00,276.16,276.41,276.03,276.32,2700.0,265.5582,265.7986,265.4332,265.7121,2700.0
2023-11-21 12:50:00,276.43,276.43,276.1,276.19,4029.0,265.8179,265.8179,265.5005,265.5871,4029.0
2023-11-21 13:00:00,276.11,276.23,275.93,276.14,6844.0,265.5102,265.6256,265.3371,265.539,6844.0
2023-11-21 13:10:00,276.23,276.25,275.95,276.25,4365.0,265.6256,265.6448,265.3563,265.6448,4365.0
2023-11-21 13:20:00,276.19,276.19,275.95,276.02,5330.0,265.5871,265.5871,265.3563,265.4236,5330.0
2023-11-21 13:30:00,276.09,276.27,276.0,276.16,4374.0,265.4909,265.664,265.4044,265.5582,4374.0
2023-11-21 13:40:00,276.23,276.47,276.21,276.45,8783.0,265.6256,265.8563,265.6063,265.8371,8783.0
2023-11-21 13:50:00,276.44,276.51,276.37,276.44,8304.0,265.8275,265.8948,265.7602,265.8275,8304.0
2023-11-21 14:00:00,276.52,276.54,276.17,276.26,15428.0,265.9044,265.9237,265.5679,265.6544,15428.0
2023-11-21 14:10:00,276.24,276.64,276.24,276.46,4926.0,265.6352,266.0198,265.6352,265.8467,4926.0
2023-11-21 14:20:00,276.47,276.68,276.46,276.61,16403.0,265.8563,266.0583,265.8467,265.991,16403.0
2023-11-21 14:30:00,276.63,276.65,275.99,276.31,31415.0,266.0102,266.0294,265.3948,265.7025,31415.0
2023-11-21 14:40:00,276.31,276.6,276.25,276.54,5872.0,265.7025,265.9814,265.6448,265.9237,5872.0
2023-11-21 14:50:00,276.54,276.82,276.47,276.78,10847.0,265.9237,266.1929,265.8563,266.1544,10847.0
2023-11-21 15:00:00,276.73,276.86,276.7,276.8,14405.0,266.1064,266.2314,266.0775,266.1737,14405.0
2023-11-21 15:10:00,276.9,277.2,276.83,277.0,11320.0,266.2698,266.5583,266.2025,266.366,11320.0
2023-11-21 15:20:00,277.03,277.14,276.93,277.07,17435.0,266.3948,266.5006,266.2987,266.4333,17435.0
2023-11-21 15:30:00,277.07,277.13,276.66,276.9,23231.0,266.4333,266.491,266.0391,266.2698,23231.0
2023-11-21 15:40:00,276.9,277.21,276.9,277.21,28310.0,266.2698,266.5679,266.2698,266.5679,28310.0
2023-11-21 15:50:00,277.26,277.47,276.26,276.41,76188.0,266.616,266.818,265.6544,265.7986,76188.0
2023-11-22 09:30:00,277.41,277.46,274.63,275.76,97605.0,266.7603,266.8083,264.087,265.1736,97605.0
2023-11-22 09:40:00,275.88,276.38,275.24,275.73,22785.0,265.289,265.7698,264.6736,265.1448,22785.0
2023-11-22 09:50:00,275.89,276.27,275.47,276.27,28899.0,265.2986,265.664,264.8947,265.664,28899.0
2023-11-22 10:00:00,276.18,276.37,275.82,276.0,7364.0,265.5775,265.7602,265.2313,265.4044,7364.0
2023-11-22 10:10:00,275.93,276.45,275.36,275.57,57927.0,265.3371,265.8371,264.789,264.9909,57927.0
2023-11-22 10:20:00,275.34,275.54,274.72,275.0,6162.0,264.7697,264.962,264.1735,264.4428,6162.0
2023-11-22 10:30:00,275.03,275.11,274.0,274.0,6070.0,264.4716,264.5486,263.4812,263.4812,6070.0
2023-11-22 10:40:00,274.02,274.53,273.83,273.83,3760.0,263.5004,263.9908,263.3177,263.3177,3760.0
2023-11-22 10:50:00,273.85,274.54,273.7,274.54,7482.0,263.3369,264.0004,263.1927,264.0004,7482.0
2023-11-22 11:00:00,274.63,274.79,274.4,274.71,9058.0,264.087,264.2408,263.8658,264.1639,9058.0
2023-11-22 11:10:00,274.7,274.7,274.06,274.29,5751.0,264.1543,264.1543,263.5389,263.76,5751.0
2023-11-22 11:20:00,274.28,274.37,273.78,274.34,5858.0,263.7504,263.837,263.2696,263.8081,5858.0
2023-11-22 11:30:00,274.37,274.54,274.25,274.35,7185.0,263.837,264.0004,263.7216,263.8177,7185.0
2023-11-22 11:40:00,274.41,274.7,274.4,274.47,7109.0,263.8754,264.1543,263.8658,263.9331,7109.0
2023-11-22 11:50:00,274.5,275.1,274.43,275.09,15634.0,263.962,264.5389,263.8947,264.5293,15634.0
2023-11-22 12:00:00,274.98,275.0,274.66,274.72,6447.0,264.4235,264.4428,264.1158,264.1735,6447.0
2023-11-22 12:10:00,274.75,274.78,274.28,274.29,5256.0,264.2024,264.2312,263.7504,263.76,5256.0
2023-11-22 12:20:00,274.3,274.6,274.29,274.32,3666.0,263.7697,264.0581,263.76,263.7889,3666.0
2023-11-22 12:30:00,274.3,274.52,274.22,274.51,8832.0,263.7697,263.9812,263.6927,263.9716,8832.0
2023-11-22 12:40:00,274.41,274.44,274.1,274.1,6258.0,263.8754,263.9043,263.5773,263.5773,6258.0
2023-11-22 12:50:00,274.11,274.73,274.1,274.73,5374.0,263.5869,264.1831,263.5773,264.1831,5374.0
2023-11-22 13:00:00,274.79,275.02,274.58,274.72,10251.0,264.2408,264.462,264.0389,264.1735,10251.0
2023-11-22 13:10:00,274.68,274.86,274.36,274.4,6672.0,264.1351,264.3082,263.8273,263.8658,6672.0
2023-11-22 13:20:00,274.53,274.74,274.49,274.63,6787.0,263.9908,264.1928,263.9524,264.087,6787.0
2023-11-22 13:30:00,274.71,274.78,274.53,274.68,5468.0,264.1639,264.2312,263.9908,264.1351,5468.0
2023-11-22 13:40:00,274.72,274.85,274.25,274.36,12051.0,264.1735,264.2985,263.7216,263.8273,12051.0
2023-11-22 13:50:00,274.44,274.53,274.13,274.35,7252.0,263.9043,263.9908,263.6062,263.8177,7252.0
2023-11-22 14:00:00,274.4,274.56,274.37,274.49,5583.0,263.8658,264.0197,263.837,263.9524,5583.0
2023-11-22 14:10:00,274.56,274.58,274.35,274.57,7431.0,264.0197,264.0389,263.8177,264.0293,7431.0
2023-11-22 14:20:00,274.57,274.75,274.36,274.6,12879.0,264.0293,264.2024,263.8273,264.0581,12879.0
2023-11-22 14:30:00,274.62,274.72,273.89,273.89,8068.0,264.0774,264.1735,263.3754,263.3754,8068.0
2023-11-22 14:40:00,273.94,274.42,273.78,274.42,6110.0,263.4235,263.885,263.2696,263.885,6110.0
2023-11-22 14:50:00,274.39,274.94,274.39,274.86,11901.0,263.8562,264.3851,263.8562,264.3082,11901.0
2023-11-22 15:00:00,274.73,274.84,274.44,274.68,16613.0,264.1831,264.2889,263.9043,264.1351,16613.0
2023-11-22 15:10:00,274.67,275.02,274.6,274.97,3100.0,264.1254,264.462,264.0581,264.4139,3100.0
2023-11-22 15:20:00,274.95,275.23,274.95,275.06,4954.0,264.3947,264.6639,264.3947,264.5005,4954.0
2023-11-22 15:30:00,275.11,275.28,275.05,275.05,9450.0,264.5486,264.712,264.4909,264.4909,9450.0
2023-11-22 15:40:00,275.16,275.24,274.49,274.5,14743.0,264.5966,264.6736,263.9524,263.962,14743.0
2023-11-22 15:50:00,274.48,274.6,274.27,274.37,60457.0,263.9427,264.0581,263.7408,263.837,60457.0
2023-11-24 09:30:00,275.08,276.38,275.04,276.38,24149.0,264.5197,265.7698,264.4812,265.7698,24149.0
2023-11-24 09:40:00,276.48,276.49,275.08,275.79,7711.0,265.866,265.8756,264.5197,265.2025,7711.0
2023-11-24 09:50:00,275.72,276.65,275.55,275.88,13555.0,265.1351,266.0294,264.9717,265.289,13555.0
2023-11-24 10:00:00,275.95,276.59,275.71,276.34,9036.0,265.3563,265.9717,265.1255,265.7313,9036.0
2023-11-24 10:10:00,276.41,276.46,275.88,276.4,14065.0,265.7986,265.8467,265.289,265.789,14065.0
2023-11-24 10:20:00,276.4,276.41,275.93,276.18,6707.0,265.789,265.7986,265.3371,265.5775,6707.0
2023-11-24 10:30:00,276.39,276.49,275.84,276.04,7171.0,265.7794,265.8756,265.2505,265.4429,7171.0
2023-11-24 10:40:00,275.95,275.98,275.23,275.53,11987.0,265.3563,265.3852,264.6639,264.9524,11987.0
2023-11-24 10:50:00,275.53,275.73,275.31,275.31,4769.0,264.9524,265.1448,264.7409,264.7409,4769.0
2023-11-24 11:00:00,275.31,275.31,274.79,275.2,5796.0,264.7409,264.7409,264.2408,264.6351,5796.0
2023-11-24 11:10:00,275.2,275.29,274.93,275.04,4312.0,264.6351,264.7216,264.3755,264.4812,4312.0
2023-11-24 11:20:00,275.08,275.31,275.02,275.22,5561.0,264.5197,264.7409,264.462,264.6543,5561.0
2023-11-24 11:30:00,275.16,275.47,275.15,275.2,4046.0,264.5966,264.8947,264.587,264.6351,4046.0
2023-11-24 11:40:00,275.23,275.48,275.17,275.19,7615.0,264.6639,264.9044,264.6063,264.6255,7615.0
2023-11-24 11:50:00,275.15,275.46,275.03,275.24,6367.0,264.587,264.8851,264.4716,264.6736,6367.0
2023-11-24 12:00:00,275.33,275.61,275.16,275.29,3859.0,264.7601,265.0294,264.5966,264.7216,3859.0
2023-11-24 12:10:00,275.29,275.45,275.19,275.21,5403.0,264.7216,264.8755,264.6255,264.6447,5403.0
2023-11-24 12:20:00,275.28,275.28,274.7,274.72,6237.0,264.712,264.712,264.1543,264.1735,6237.0
2023-11-24 12:30:00,274.73,275.02,274.72,274.95,6802.0,264.1831,264.462,264.1735,264.3947,6802.0
2023-11-24 12:40:00,274.91,275.13,274.78,274.82,7237.0,264.3562,264.5678,264.2312,264.2697,7237.0
2023-11-24 12:50:00,274.82,274.87,274.5,274.5,24578.0,264.2697,264.3178,263.962,263.962,24578.0
2023-11-27 09:30:00,273.7,274.04,271.84,272.59,50445.0,263.1927,263.5196,261.4041,262.1253,50445.0
2023-11-27 09:40:00,272.62,272.62,270.54,271.5,21363.0,262.1541,262.1541,260.154,261.0771,21363.0
2023-11-27 09:50:00,271.54,272.36,271.1,272.0,7988.0,261.1156,261.9041,260.6925,261.5579,7988.0
2023-11-27 10:00:00,272.25,272.5,271.13,271.15,13350.0,261.7984,262.0388,260.7213,260.7406,13350.0
2023-11-27 10:10:00,271.42,271.57,270.7,271.23,9871.0,261.0002,261.1445,260.3079,260.8175,9871.0
2023-11-27 10:20:00,271.28,271.62,271.12,271.29,4049.0,260.8656,261.1925,260.7117,260.8752,4049.0
2023-11-27 10:30:00,271.19,271.44,271.13,271.13,2788.0,260.779,261.0194,260.7213,260.7213,2788.0
2023-11-27 10:40:00,271.03,271.15,270.84,270.97,5729.0,260.6252,260.7406,260.4425,260.5675,5729.0
2023-11-27 10:50:00,270.98,271.3,270.8,270.84,5068.0,260.5771,260.8848,260.404,260.4425,5068.0
2023-11-27 11:00:00,270.82,270.91,270.59,270.9,4125.0,260.4232,260.5098,260.2021,260.5002,4125.0
2023-11-27 11:10:00,271.0,271.05,270.58,270.78,5456.0,260.5963,260.6444,260.1925,260.3848,5456.0
2023-11-27 11:20:00,270.85,271.26,270.71,271.26,5252.0,260.4521,260.8464,260.3175,260.8464,5252.0
2023-11-27 11:30:00,271.15,271.35,271.03,271.06,11106.0,260.7406,260.9329,260.6252,260.654,11106.0
2023-11-27 11:40:00,271.12,271.21,270.89,271.12,3481.0,260.7117,260.7983,260.4906,260.7117,3481.0
2023-11-27 11:50:00,271.0,271.39,270.85,271.16,4827.0,260.5963,260.9714,260.4521,260.7502,4827.0
2023-11-27 12:00:00,271.1,271.21,270.85,271.06,6913.0,260.6925,260.7983,260.4521,260.654,6913.0
2023-11-27 12:10:00,271.02,271.11,270.79,270.92,3351.0,260.6156,260.7021,260.3944,260.5194,3351.0
2023-11-27 12:20:00,270.83,270.84,270.32,270.47,7006.0,260.4329,260.4425,259.9424,260.0867,7006.0
2023-11-27 12:30:00,270.44,270.61,270.39,270.51,4658.0,260.0578,260.2213,260.0098,260.1251,4658.0
2023-11-27 12:40:00,270.49,270.62,269.95,270.04,17857.0,260.1059,260.2309,259.5866,259.6732,17857.0
2023-11-27 12:50:00,270.0,270.32,269.86,270.02,12615.0,259.6347,259.9424,259.5001,259.654,12615.0
2023-11-27 13:00:00,270.01,270.02,269.4,269.66,12936.0,259.6443,259.654,259.0578,259.3078,12936.0
2023-11-27 13:10:00,269.71,270.21,269.42,270.09,51654.0,259.3559,259.8367,259.077,259.7213,51654.0
2023-11-27 13:20:00,270.0,270.12,269.7,269.89,6063.0,259.6347,259.7501,259.3462,259.529,6063.0
2023-11-27 13:30:00,269.81,270.0,269.72,269.73,4263.0,259.452,259.6347,259.3655,259.3751,4263.0
2023-11-27 13:40:00,269.72,269.8,269.6,269.7,5866.0,259.3655,259.4424,259.2501,259.3462,5866.0
2023-11-27 13:50:00,269.6,269.99,269.6,269.89,5440.0,259.2501,259.6251,259.2501,259.529,5440.0
2023-11-27 14:00:00,269.94,270.04,269.83,269.83,10241.0,259.577,259.6732,259.4713,259.4713,10241.0
2023-11-27 14:10:00,269.82,270.27,269.82,270.27,11354.0,259.4616,259.8944,259.4616,259.8944,11354.0
2023-11-27 14:20:00,270.2,270.2,269.97,270.1,14827.0,259.827,259.827,259.6059,259.7309,14827.0
2023-11-27 14:30:00,270.09,270.12,269.94,270.11,9518.0,259.7213,259.7501,259.577,259.7405,9518.0
2023-11-27 14:40:00,270.09,270.12,269.73,269.88,25908.0,259.7213,259.7501,259.3751,259.5193,25908.0
2023-11-27 14:50:00,269.89,270.19,269.86,270.13,9830.0,259.529,259.8174,259.5001,259.7597,9830.0
2023-11-27 15:00:00,270.02,270.1,269.81,269.97,7948.0,259.654,259.7309,259.452,259.6059,7948.0
2023-11-27 15:10:00,269.97,270.23,269.76,270.22,10775.0,259.6059,259.8559,259.4039,259.8463,10775.0
2023-11-27 15:20:00,270.25,270.54,270.19,270.51,5468.0,259.8751,260.154,259.8174,260.1251,5468.0
2023-11-27 15:30:00,270.55,271.07,270.4,271.0,14658.0,260.1636,260.6637,260.0194,260.5963,14658.0
2023-11-27 15:40:00,270.96,271.42,270.67,271.42,42386.0,260.5579,261.0002,260.279,261.0002,42386.0
2023-11-27 15:50:00,271.5,271.83,271.36,271.52,67165.0,261.0771,261.3945,260.9425,261.0964,67165.0
2023-11-28 09:30:00,271.0,271.73,269.38,270.41,21839.0,260.5963,261.2983,259.0385,260.029,21839.0
2023-11-28 09:40:00,270.68,271.44,270.57,270.9,6112.0,260.2886,261.0194,260.1828,260.5002,6112.0
2023-11-28 09:50:00,271.01,271.02,270.51,270.86,3527.0,260.606,260.6156,260.1251,260.4617,3527.0
2023-11-28 10:00:00,270.86,270.93,270.39,270.58,9093.0,260.4617,260.529,260.0098,260.1925,9093.0
2023-11-28 10:10:00,270.4,271.07,270.4,271.06,3064.0,260.0194,260.6637,260.0194,260.654,3064.0
2023-11-28 10:20:00,271.1,271.26,270.92,271.12,5410.0,260.6925,260.8464,260.5194,260.7117,5410.0
2023-11-28 10:30:00,271.22,271.22,270.39,270.39,5808.0,260.8079,260.8079,260.0098,260.0098,5808.0
2023-11-28 10:40:00,270.48,270.55,270.09,270.37,7661.0,260.0963,260.1636,259.7213,259.9905,7661.0
2023-11-28 10:50:00,270.23,270.66,270.23,270.33,7413.0,259.8559,260.2694,259.8559,259.9521,7413.0
2023-11-28 11:00:00,270.43,270.72,270.3,270.55,5788.0,260.0482,260.3271,259.9232,260.1636,5788.0
2023-11-28 11:10:00,270.52,270.86,270.41,270.72,4981.0,260.1348,260.4617,260.029,260.3271,4981.0
2023-11-28 11:20:00,270.69,270.69,270.16,270.43,4190.0,260.2982,260.2982,259.7886,260.0482,4190.0
2023-11-28 11:30:00,270.44,271.29,270.44,271.18,3966.0,260.0578,260.8752,260.0578,260.7694,3966.0
2023-11-28 11:40:00,271.3,271.62,271.21,271.34,3872.0,260.8848,261.1925,260.7983,260.9233,3872.0
2023-11-28 11:50:00,271.32,271.45,271.18,271.3,5113.0,260.9041,261.0291,260.7694,260.8848,5113.0
2023-11-28 12:00:00,271.24,271.5,270.93,270.99,3717.0,260.8271,261.0771,260.529,260.5867,3717.0
2023-11-28 12:10:00,271.0,271.27,270.65,270.66,3433.0,260.5963,260.856,260.2598,260.2694,3433.0
2023-11-28 12:20:00,270.74,270.8,270.28,270.36,2729.0,260.3463,260.404,259.904,259.9809,2729.0
2023-11-28 12:30:00,270.37,270.46,270.15,270.29,2809.0,259.9905,260.0771,259.779,259.9136,2809.0
2023-11-28 12:40:00,270.3,270.37,269.93,270.02,3828.0,259.9232,259.9905,259.5674,259.654,3828.0
2023-11-28 12:50:00,269.94,270.02,269.71,269.76,3505.0,259.577,259.654,259.3559,259.4039,3505.0
2023-11-28 13:00:00,269.72,269.72,269.3,269.67,2525.0,259.3655,259.3655,258.9616,259.3174,2525.0
2023-11-28 13:10:00,269.58,269.58,269.23,269.41,2725.0,259.2309,259.2309,258.8943,259.0674,2725.0
2023-11-28 13:20:00,269.39,269.67,269.34,269.64,4936.0,259.0481,259.3174,259.0001,259.2885,4936.0
2023-11-28 13:30:00,269.77,269.94,269.54,269.56,3713.0,259.4136,259.577,259.1924,259.2116,3713.0
2023-11-28 13:40:00,269.52,269.52,269.35,269.51,1390.0,259.1732,259.1732,259.0097,259.1635,1390.0
2023-11-28 13:50:00,269.53,269.6,269.02,269.03,5095.0,259.1828,259.2501,258.6923,258.702,5095.0
2023-11-28 14:00:00,269.04,269.16,268.87,269.13,11356.0,258.7116,258.827,258.5481,258.7981,11356.0
2023-11-28 14:10:00,269.15,269.24,268.8,268.8,8838.0,258.8174,258.9039,258.4808,258.4808,8838.0
2023-11-28 14:20:00,268.91,269.05,268.5,268.6,4951.0,258.5866,258.7212,258.1923,258.2885,4951.0
2023-11-28 14:30:00,268.56,269.12,268.56,269.09,3942.0,258.25,258.7885,258.25,258.7597,3942.0
2023-11-28 14:40:00,269.02,269.23,268.75,269.16,11888.0,258.6923,258.8943,258.4327,258.827,11888.0
2023-11-28 14:50:00,269.21,269.38,269.13,269.14,5077.0,258.8751,259.0385,258.7981,258.8077,5077.0
2023-11-28 15:00:00,269.17,269.28,269.14,269.14,6507.0,258.8366,258.9424,258.8077,258.8077,6507.0
2023-11-28 15:10:00,269.24,269.24,269.01,269.01,2367.0,258.9039,258.9039,258.6827,258.6827,2367.0
2023-11-28 15:20:00,268.98,269.1,268.74,268.98,6364.0,258.6539,258.7693,258.4231,258.6539,6364.0
2023-11-28 15:30:00,268.96,268.96,268.51,268.58,10470.0,258.6347,258.6347,258.2019,258.2692,10470.0
2023-11-28 15:40:00,268.57,268.84,268.43,268.72,20602.0,258.2596,258.5193,258.125,258.4039,20602.0
2023-11-28 15:50:00,268.77,268.92,267.96,268.27,105123.0,258.4519,258.5962,257.673,257.9711,105123.0
2023-11-29 09:30:00,269.74,270.8,268.98,270.2,32513.0,259.3847,260.404,258.6539,259.827,32513.0
2023-11-29 09:40:00,270.61,270.73,269.38,269.75,6673.0,260.2213,260.3367,259.0385,259.3943,6673.0
2023-11-29 09:50:00,270.09,270.12,269.35,269.51,6005.0,259.7213,259.7501,259.0097,259.1635,6005.0
2023-11-29 10:00:00,269.56,269.76,269.09,269.1,13580.0,259.2116,259.4039,258.7597,258.7693,13580.0
2023-11-29 10:10:00,269.12,269.12,267.94,267.94,10970.0,258.7885,258.7885,257.6538,257.6538,10970.0
2023-11-29 10:20:00,267.9,268.02,267.23,267.78,18260.0,257.6153,257.7307,256.9711,257.5,18260.0
2023-11-29 10:30:00,267.74,268.05,267.53,267.99,8453.0,257.4615,257.7596,257.2596,257.7019,8453.0
2023-11-29 10:40:00,267.83,268.11,267.53,267.98,9345.0,257.548,257.8173,257.2596,257.6923,9345.0
2023-11-29 10:50:00,267.98,268.51,267.98,268.31,8140.0,257.6923,258.2019,257.6923,258.0096,8140.0
2023-11-29 11:00:00,268.36,268.55,267.84,268.01,9745.0,258.0577,258.2404,257.5576,257.7211,9745.0
2023-11-29 11:10:00,267.92,268.07,267.42,267.64,8470.0,257.6346,257.7788,257.1538,257.3653,8470.0
2023-11-29 11:20:00,267.63,267.92,267.51,267.81,7006.0,257.3557,257.6346,257.2403,257.5288,7006.0
2023-11-29 11:30:00,267.74,267.75,267.41,267.63,10792.0,257.4615,257.4711,257.1442,257.3557,10792.0
2023-11-29 11:40:00,267.69,267.69,267.31,267.4,5046.0,257.4134,257.4134,257.048,257.1345,5046.0
2023-11-29 11:50:00,267.33,267.47,267.21,267.46,6275.0,257.0672,257.2019,256.9518,257.1922,6275.0
2023-11-29 12:00:00,267.44,267.7,267.34,267.7,10334.0,257.173,257.423,257.0768,257.423,10334.0
2023-11-29 12:10:00,267.87,268.16,267.76,267.81,7681.0,257.5865,257.8654,257.4807,257.5288,7681.0
2023-11-29 12:20:00,267.84,267.95,267.35,267.77,7245.0,257.5576,257.6634,257.0865,257.4903,7245.0
2023-11-29 12:30:00,267.95,267.95,267.54,267.59,3694.0,257.6634,257.6634,257.2692,257.3172,3694.0
2023-11-29 12:40:00,267.49,267.58,267.26,267.26,3466.0,257.2211,257.3076,256.9999,256.9999,3466.0
2023-11-29 12:50:00,267.39,267.43,267.23,267.33,9708.0,257.1249,257.1634,256.9711,257.0672,9708.0
2023-11-29 13:00:00,267.31,267.32,267.09,267.13,7490.0,257.048,257.0576,256.8364,256.8749,7490.0
2023-11-29 13:10:00,267.1,267.45,267.0,267.29,10582.0,256.8461,257.1826,256.7499,257.0288,10582.0
2023-11-29 13:20:00,267.32,267.58,267.2,267.58,6110.0,257.0576,257.3076,256.9422,257.3076,6110.0
2023-11-29 13:30:00,267.5,267.66,267.46,267.66,3936.0,257.2307,257.3846,257.1922,257.3846,3936.0
2023-11-29 13:40:00,267.67,267.69,267.58,267.63,3890.0,257.3942,257.4134,257.3076,257.3557,3890.0
2023-11-29 13:50:00,267.62,267.93,267.54,267.73,5655.0,257.3461,257.6442,257.2692,257.4519,5655.0
2023-11-29 14:00:00,267.78,268.39,267.69,267.96,13053.0,257.5,258.0865,257.4134,257.673,13053.0
2023-11-29 14:10:00,267.95,268.0,267.45,267.5,8948.0,257.6634,257.7115,257.1826,257.2307,8948.0
2023-11-29 14:20:00,267.46,267.6,267.16,267.18,7474.0,257.1922,257.3269,256.9038,256.923,7474.0
2023-11-29 14:30:00,267.15,267.23,266.68,266.82,7803.0,256.8941,256.9711,256.4422,256.5768,7803.0
2023-11-29 14:40:00,266.69,266.82,266.53,266.73,8660.0,256.4518,256.5768,256.2979,256.4903,8660.0
2023-11-29 14:50:00,266.71,266.76,266.58,266.72,7237.0,256.471,256.5191,256.346,256.4806,7237.0
2023-11-29 15:00:00,266.72,266.79,266.33,266.51,11318.0,256.4806,256.548,256.1056,256.2787,11318.0
2023-11-29 15:10:00,266.53,266.53,266.07,266.26,16330.0,256.2979,256.2979,255.8556,256.0383,16330.0
2023-11-29 15:20:00,266.25,266.34,266.14,266.16,18123.0,256.0287,256.1152,255.9229,255.9421,18123.0
2023-11-29 15:30:00,266.15,266.6,266.14,266.27,22655.0,255.9325,256.3653,255.9229,256.0479,22655.0
2023-11-29 15:40:00,266.31,266.41,265.9,266.4,27252.0,256.0864,256.1825,255.6921,256.1729,27252.0
2023-11-29 15:50:00,266.44,267.17,266.39,266.47,116490.0,256.2114,256.9134,256.1633,256.2402,116490.0
2023-11-30 09:30:00,266.48,267.06,265.91,266.32,17818.0,256.2499,256.8076,255.7017,256.096,17818.0
2023-11-30 09:40:00,266.27,266.79,265.73,266.74,27393.0,256.0479,256.548,255.5287,256.4999,27393.0
2023-11-30 09:50:00,266.8,268.39,266.65,267.76,20256.0,256.5576,258.0865,256.4133,257.4807,20256.0
2023-11-30 10:00:00,268.19,268.19,267.36,267.74,16190.0,257.8942,257.8942,257.0961,257.4615,16190.0
2023-11-30 10:10:00,267.74,268.08,267.56,267.8,9155.0,257.4615,257.7884,257.2884,257.5192,9155.0
2023-11-30 10:20:00,267.9,268.08,267.71,267.8,11372.0,257.6153,257.7884,257.4326,257.5192,11372.0
2023-11-30 10:30:00,267.76,268.11,267.15,267.29,12936.0,257.4807,257.8173,256.8941,257.0288,12936.0
2023-11-30 10:40:00,267.42,267.95,267.42,267.81,8625.0,257.1538,257.6634,257.1538,257.5288,8625.0
2023-11-30 10:50:00,267.82,268.56,267.74,268.48,8500.0,257.5384,258.25,257.4615,258.1731,8500.0
2023-11-30 11:00:00,268.41,268.48,267.72,268.1,16821.0,258.1058,258.1731,257.4423,257.8077,16821.0
2023-11-30 11:10:00,268.09,268.2,267.84,267.94,8965.0,257.7981,257.9038,257.5576,257.6538,8965.0
2023-11-30 11:20:00,267.94,268.26,267.5,267.69,19115.0,257.6538,257.9615,257.2307,257.4134,19115.0
2023-11-30 11:30:00,267.83,268.03,267.35,267.44,23754.0,257.548,257.7404,257.0865,257.173,23754.0
2023-11-30 11:40:00,267.56,267.74,267.5,267.55,11163.0,257.2884,257.4615,257.2307,257.2788,11163.0
2023-11-30 11:50:00,267.55,268.12,267.55,268.11,4581.0,257.2788,257.8269,257.2788,257.8173,4581.0
2023-11-30 12:00:00,268.05,268.15,267.89,267.94,8169.0,257.7596,257.8557,257.6057,257.6538,8169.0
2023-11-30 12:10:00,267.98,268.33,267.9,267.95,7872.0,257.6923,258.0288,257.6153,257.6634,7872.0
2023-11-30 12:20:00,267.95,267.95,267.68,267.95,7691.0,257.6634,257.6634,257.4038,257.6634,7691.0
2023-11-30 12:30:00,267.95,268.03,267.5,267.5,16879.0,257.6634,257.7404,257.2307,257.2307,16879.0
2023-11-30 12:40:00,267.41,268.18,267.37,268.1,9025.0,257.1442,257.8846,257.1057,257.8077,9025.0
2023-11-30 12:50:00,268.15,268.36,268.08,268.13,14107.0,257.8557,258.0577,257.7884,257.8365,14107.0
2023-11-30 13:00:00,268.22,268.48,268.21,268.47,6820.0,257.9231,258.1731,257.9134,258.1635,6820.0
2023-11-30 13:10:00,268.48,268.91,268.48,268.91,17183.0,258.1731,258.5866,258.1731,258.5866,17183.0
2023-11-30 13:20:00,268.86,268.97,268.77,268.91,7142.0,258.5385,258.6443,258.4519,258.5866,7142.0
2023-11-30 13:30:00,268.95,269.04,268.55,268.9,5134.0,258.625,258.7116,258.2404,258.577,5134.0
2023-11-30 13:40:00,268.88,269.29,268.87,269.28,9961.0,258.5577,258.952,258.5481,258.9424,9961.0
2023-11-30 13:50:00,269.26,269.66,269.26,269.4,8273.0,258.9231,259.3078,258.9231,259.0578,8273.0
2023-11-30 14:00:00,269.5,269.64,269.31,269.55,7554.0,259.1539,259.2885,258.9712,259.202,7554.0
2023-11-30 14:10:00,269.64,269.68,269.29,269.46,26898.0,259.2885,259.327,258.952,259.1155,26898.0
2023-11-30 14:20:00,269.46,269.9,269.23,269.9,8779.0,259.1155,259.5386,258.8943,259.5386,8779.0
2023-11-30 14:30:00,269.91,270.1,269.84,269.84,9459.0,259.5482,259.7309,259.4809,259.4809,9459.0
2023-11-30 14:40:00,269.9,270.34,269.87,270.31,26325.0,259.5386,259.9617,259.5097,259.9328,26325.0
2023-11-30 14:50:00,270.37,270.72,270.25,270.72,7378.0,259.9905,260.3271,259.8751,260.3271,7378.0
2023-11-30 15:00:00,270.62,270.68,270.07,270.22,8426.0,260.2309,260.2886,259.702,259.8463,8426.0
2023-11-30 15:10:00,270.2,270.37,270.1,270.15,7394.0,259.827,259.9905,259.7309,259.779,7394.0
2023-11-30 15:20:00,270.13,270.35,269.97,270.34,23600.0,259.7597,259.9713,259.6059,259.9617,23600.0
2023-11-30 15:30:00,270.27,270.83,270.0,270.6,44324.0,259.8944,260.4329,259.6347,260.2117,44324.0
2023-11-30 15:40:00,270.62,270.82,270.35,270.75,32455.0,260.2309,260.4232,259.9713,260.3559,32455.0
2023-11-30 15:50:00,270.64,271.12,270.12,270.65,263681.0,260.2502,260.7117,259.7501,260.2598,263681.0
2023-12-01 09:30:00,270.6,272.49,270.6,271.0,16458.0,260.2117,262.0291,260.2117,260.5963,16458.0
2023-12-01 09:40:00,270.9,271.15,270.58,270.79,1500.0,260.5002,260.7406,260.1925,260.3944,1500.0
2023-12-01 09:50:00,270.67,270.67,269.84,270.53,12817.0,260.279,260.279,259.4809,260.1444,12817.0
2023-12-01 10:00:00,270.69,271.43,270.26,271.4,16209.0,260.2982,261.0098,259.8847,260.981,16209.0
2023-12-01 10:10:00,271.5,271.5,270.7,270.94,20934.0,261.0771,261.0771,260.3079,260.5386,20934.0
2023-12-01 10:20:00,270.79,270.98,270.46,270.47,16468.0,260.3944,260.5771,260.0771,260.0867,16468.0
2023-12-01 10:30:00,270.55,271.27,270.53,271.22,19055.0,260.1636,260.856,260.1444,260.8079,19055.0
2023-12-01 10:40:00,271.17,271.59,270.97,271.58,23651.0,260.7598,261.1637,260.5675,261.1541,23651.0
2023-12-01 10:50:00,271.68,271.97,271.61,271.76,20773.0,261.2502,261.5291,261.1829,261.3272,20773.0
2023-12-01 11:00:00,271.91,272.7,271.46,272.52,19301.0,261.4714,262.2311,261.0387,262.058,19301.0
2023-12-01 11:10:00,272.52,272.87,272.38,272.5,10383.0,262.058,262.3945,261.9234,262.0388,10383.0
2023-12-01 11:20:00,272.4,272.77,272.37,272.75,10603.0,261.9426,262.2984,261.9137,262.2792,10603.0
2023-12-01 11:30:00,272.68,272.98,272.34,272.92,17276.0,262.2118,262.5003,261.8849,262.4426,17276.0
2023-12-01 11:40:00,272.92,273.77,272.88,273.64,16300.0,262.4426,263.26,262.4042,263.135,16300.0
2023-12-01 11:50:00,273.57,274.12,273.17,273.17,10173.0,263.0677,263.5966,262.683,262.683,10173.0
2023-12-01 12:00:00,273.12,273.79,273.1,273.7,8694.0,262.635,263.2792,262.6157,263.1927,8694.0
2023-12-01 12:10:00,273.66,273.98,272.93,273.05,14714.0,263.1542,263.4619,262.4522,262.5676,14714.0
2023-12-01 12:20:00,273.04,273.19,272.96,273.04,16802.0,262.558,262.7023,262.4811,262.558,16802.0
2023-12-01 12:30:00,273.02,273.42,272.98,273.17,16894.0,262.5388,262.9234,262.5003,262.683,16894.0
2023-12-01 12:40:00,273.14,273.44,272.98,273.39,10631.0,262.6542,262.9427,262.5003,262.8946,10631.0
2023-12-01 12:50:00,273.38,273.58,273.12,273.12,15596.0,262.885,263.0773,262.635,262.635,15596.0
2023-12-01 13:00:00,273.12,273.37,272.94,272.98,17176.0,262.635,262.8754,262.4619,262.5003,17176.0
2023-12-01 13:10:00,272.98,273.23,272.85,272.99,16774.0,262.5003,262.7407,262.3753,262.5099,16774.0
2023-12-01 13:20:00,273.0,273.08,272.77,272.77,25529.0,262.5196,262.5965,262.2984,262.2984,25529.0
2023-12-01 13:30:00,272.72,272.98,272.72,272.82,22973.0,262.2503,262.5003,262.2503,262.3465,22973.0
2023-12-01 13:40:00,272.82,273.15,272.76,272.95,19692.0,262.3465,262.6638,262.2888,262.4715,19692.0
2023-12-01 13:50:00,272.99,273.07,272.86,272.94,17981.0,262.5099,262.5869,262.3849,262.4619,17981.0
2023-12-01 14:00:00,272.95,273.11,272.23,272.23,21697.0,262.4715,262.6253,261.7791,261.7791,21697.0
2023-12-01 14:10:00,272.08,272.6,272.08,272.48,9080.0,261.6349,262.1349,261.6349,262.0195,9080.0
2023-12-01 14:20:00,272.48,272.73,272.41,272.73,13622.0,262.0195,262.2599,261.9522,262.2599,13622.0
2023-12-01 14:30:00,272.71,272.96,272.7,272.79,14254.0,262.2407,262.4811,262.2311,262.3176,14254.0
2023-12-01 14:40:00,272.78,273.07,272.78,273.02,17760.0,262.308,262.5869,262.308,262.5388,17760.0
2023-12-01 14:50:00,273.03,273.16,272.87,273.09,17638.0,262.5484,262.6734,262.3945,262.6061,17638.0
2023-12-01 15:00:00,273.07,273.36,272.81,273.35,42338.0,262.5869,262.8657,262.3369,262.8561,42338.0
2023-12-01 15:10:00,273.35,274.1,273.35,274.1,23229.0,262.8561,263.5773,262.8561,263.5773,23229.0
2023-12-01 15:20:00,274.08,274.74,274.07,274.74,31578.0,263.5581,264.1928,263.5485,264.1928,31578.0
2023-12-01 15:30:00,274.65,275.06,274.3,274.44,56717.0,264.1062,264.5005,263.7697,263.9043,56717.0
2023-12-01 15:40:00,274.44,275.11,274.24,274.32,67990.0,263.9043,264.5486,263.712,263.7889,67990.0
2023-12-01 15:50:00,274.28,274.29,272.28,272.72,177606.0,263.7504,263.76,261.8272,262.2503,177606.0
2023-12-04 09:30:00,270.94,272.56,270.94,271.7,13348.0,260.5386,262.0964,260.5386,261.2695,13348.0
2023-12-04 09:40:00,271.34,271.71,270.67,271.07,7099.0,260.9233,261.2791,260.279,260.6637,7099.0
2023-12-04 09:50:00,271.31,271.59,269.42,269.5,6986.0,260.8944,261.1637,259.077,259.1539,6986.0
2023-12-04 10:00:00,269.58,270.78,269.22,270.29,16067.0,259.2309,260.3848,258.8847,259.9136,16067.0
2023-12-04 10:10:00,270.08,270.22,269.74,270.0,15053.0,259.7117,259.8463,259.3847,259.6347,15053.0
2023-12-04 10:20:00,270.26,270.47,269.95,270.27,10616.0,259.8847,260.0867,259.5866,259.8944,10616.0
2023-12-04 10:30:00,270.24,270.36,269.91,270.07,13005.0,259.8655,259.9809,259.5482,259.702,13005.0
2023-12-04 10:40:00,270.05,270.72,269.81,270.47,19154.0,259.6828,260.3271,259.452,260.0867,19154.0
2023-12-04 10:50:00,270.6,270.65,270.04,270.15,29837.0,260.2117,260.2598,259.6732,259.779,29837.0
2023-12-04 11:00:00,270.09,270.25,269.76,270.09,23140.0,259.7213,259.8751,259.4039,259.7213,23140.0
2023-12-04 11:10:00,270.09,270.29,269.8,270.28,30376.0,259.7213,259.9136,259.4424,259.904,30376.0
2023-12-04 11:20:00,270.36,270.49,270.06,270.14,37671.0,259.9809,260.1059,259.6924,259.7694,37671.0
2023-12-04 11:30:00,270.04,270.67,270.02,270.66,23144.0,259.6732,260.279,259.654,260.2694,23144.0
2023-12-04 11:40:00,270.66,270.98,270.64,270.77,4788.0,260.2694,260.5771,260.2502,260.3752,4788.0
2023-12-04 11:50:00,270.71,270.8,270.06,270.06,11521.0,260.3175,260.404,259.6924,259.6924,11521.0
2023-12-04 12:00:00,270.03,270.03,269.4,269.4,14140.0,259.6636,259.6636,259.0578,259.0578,14140.0
2023-12-04 12:10:00,269.2,269.33,268.83,269.03,5111.0,258.8654,258.9904,258.5096,258.702,5111.0
2023-12-04 12:20:00,268.91,269.14,268.78,269.0,9865.0,258.5866,258.8077,258.4616,258.6731,9865.0
2023-12-04 12:30:00,268.93,269.45,268.76,269.31,28171.0,258.6058,259.1058,258.4423,258.9712,28171.0
2023-12-04 12:40:00,269.4,269.84,269.14,269.79,23676.0,259.0578,259.4809,258.8077,259.4328,23676.0
2023-12-04 12:50:00,269.7,270.01,269.42,270.01,27465.0,259.3462,259.6443,259.077,259.6443,27465.0
2023-12-04 13:00:00,269.99,270.05,269.8,269.9,13750.0,259.6251,259.6828,259.4424,259.5386,13750.0
2023-12-04 13:10:00,269.88,270.14,269.85,269.85,29164.0,259.5193,259.7694,259.4905,259.4905,29164.0
2023-12-04 13:20:00,269.74,269.94,269.55,269.89,10960.0,259.3847,259.577,259.202,259.529,10960.0
2023-12-04 13:30:00,269.89,270.29,269.89,270.19,21470.0,259.529,259.9136,259.529,259.8174,21470.0
2023-12-04 13:40:00,270.19,270.2,269.81,269.98,18485.0,259.8174,259.827,259.452,259.6155,18485.0
2023-12-04 13:50:00,270.06,270.11,269.46,269.6,36383.0,259.6924,259.7405,259.1155,259.2501,36383.0
2023-12-04 14:00:00,269.6,270.19,269.4,270.07,39088.0,259.2501,259.8174,259.0578,259.702,39088.0
2023-12-04 14:10:00,270.0,270.19,269.86,270.06,9886.0,259.6347,259.8174,259.5001,259.6924,9886.0
2023-12-04 14:20:00,270.06,270.15,269.93,270.06,21408.0,259.6924,259.779,259.5674,259.6924,21408.0
2023-12-04 14:30:00,270.06,270.3,269.97,270.13,15423.0,259.6924,259.9232,259.6059,259.7597,15423.0
2023-12-04 14:40:00,270.06,270.38,270.06,270.24,15349.0,259.6924,260.0001,259.6924,259.8655,15349.0
2023-12-04 14:50:00,270.19,270.31,270.01,270.1,15427.0,259.8174,259.9328,259.6443,259.7309,15427.0
2023-12-04 15:00:00,270.11,270.99,270.1,270.99,24929.0,259.7405,260.5867,259.7309,260.5867,24929.0
2023-12-04 15:10:00,270.95,270.95,270.44,270.6,21698.0,260.5483,260.5483,260.0578,260.2117,21698.0
2023-12-04 15:20:00,270.6,270.6,270.3,270.48,29720.0,260.2117,260.2117,259.9232,260.0963,29720.0
2023-12-04 15:30:00,270.46,270.46,270.0,270.45,31914.0,260.0771,260.0771,259.6347,260.0675,31914.0
2023-12-04 15:40:00,270.43,271.25,270.43,271.1,39101.0,260.0482,260.8367,260.0482,260.6925,39101.0
2023-12-04 15:50:00,271.13,271.17,270.03,270.11,119228.0,260.7213,260.7598,259.6636,259.7405,119228.0
2023-12-05 09:30:00,269.26,269.76,266.43,266.75,26076.0,258.9231,259.4039,256.2018,256.5095,26076.0
2023-12-05 09:40:00,266.46,266.96,263.86,265.47,31024.0,256.2306,256.7114,253.7304,255.2786,31024.0
2023-12-05 09:50:00,265.5,266.27,265.47,266.27,12922.0,255.3075,256.0479,255.2786,256.0479,12922.0
2023-12-05 10:00:00,266.3,266.76,264.88,265.08,16024.0,256.0768,256.5191,254.7113,254.9036,16024.0
2023-12-05 10:10:00,264.99,265.1,264.14,264.29,11310.0,254.8171,254.9228,253.9997,254.1439,11310.0
2023-12-05 10:20:00,264.22,264.45,263.94,264.41,11583.0,254.0766,254.2978,253.8074,254.2593,11583.0
2023-12-05 10:30:00,264.42,264.5,264.11,264.17,11871.0,254.2689,254.3459,253.9708,254.0285,11871.0
2023-12-05 10:40:00,264.12,264.75,264.05,264.69,23350.0,253.9805,254.5863,253.9131,254.5286,23350.0
2023-12-05 10:50:00,264.63,264.94,264.41,264.65,26819.0,254.4709,254.769,254.2593,254.4901,26819.0
2023-12-05 11:00:00,264.63,264.74,264.18,264.28,8829.0,254.4709,254.5767,254.0382,254.1343,8829.0
2023-12-05 11:10:00,264.18,264.27,263.27,263.3,18040.0,254.0382,254.1247,253.1631,253.1919,18040.0
2023-12-05 11:20:00,263.15,264.21,263.15,264.19,28088.0,253.0477,254.067,253.0477,254.0478,28088.0
2023-12-05 11:30:00,264.34,264.36,263.99,264.15,25428.0,254.192,254.2112,253.8555,254.0093,25428.0
2023-12-05 11:40:00,264.15,264.27,263.89,264.07,26080.0,254.0093,254.1247,253.7593,253.9324,26080.0
2023-12-05 11:50:00,264.0,264.06,263.37,263.65,15956.0,253.8651,253.9228,253.2593,253.5285,15956.0
2023-12-05 12:00:00,263.57,263.81,263.57,263.7,9448.0,253.4516,253.6824,253.4516,253.5766,9448.0
2023-12-05 12:10:00,263.62,263.86,263.53,263.78,9625.0,253.4997,253.7304,253.4131,253.6535,9625.0
2023-12-05 12:20:00,263.66,263.74,263.34,263.37,9447.0,253.5381,253.615,253.2304,253.2593,9447.0
2023-12-05 12:30:00,263.45,263.54,263.08,263.09,12064.0,253.3362,253.4227,252.9804,252.99,12064.0
2023-12-05 12:40:00,263.14,263.17,262.73,262.87,11117.0,253.0381,253.0669,252.6438,252.7784,11117.0
2023-12-05 12:50:00,262.87,263.21,262.61,263.07,13086.0,252.7784,253.1054,252.5284,252.9708,13086.0
2023-12-05 13:00:00,263.09,263.39,263.08,263.18,6653.0,252.99,253.2785,252.9804,253.0765,6653.0
2023-12-05 13:10:00,263.29,263.42,263.05,263.19,7809.0,253.1823,253.3073,252.9515,253.0862,7809.0
2023-12-05 13:20:00,263.12,263.19,262.77,262.77,5635.0,253.0189,253.0862,252.6823,252.6823,5635.0
2023-12-05 13:30:00,262.88,262.98,262.72,262.84,13846.0,252.7881,252.8842,252.6342,252.7496,13846.0
2023-12-05 13:40:00,262.8,263.05,262.65,262.65,13422.0,252.7111,252.9515,252.5669,252.5669,13422.0
2023-12-05 13:50:00,262.76,262.78,262.28,262.52,15507.0,252.6727,252.6919,252.2111,252.4419,15507.0
2023-12-05 14:00:00,262.55,262.59,262.22,262.48,20941.0,252.4707,252.5092,252.1534,252.4034,20941.0
2023-12-05 14:10:00,262.5,262.76,262.17,262.18,15629.0,252.4227,252.6727,252.1053,252.1149,15629.0
2023-12-05 14:20:00,262.22,262.32,262.02,262.21,15720.0,252.1534,252.2496,251.9611,252.1438,15720.0
2023-12-05 14:30:00,262.2,262.36,261.88,261.88,10957.0,252.1342,252.288,251.8265,251.8265,10957.0
2023-12-05 14:40:00,261.85,261.92,261.58,261.72,16334.0,251.7976,251.8649,251.538,251.6726,16334.0
2023-12-05 14:50:00,261.74,261.93,261.67,261.85,39468.0,251.6918,251.8745,251.6245,251.7976,39468.0
2023-12-05 15:00:00,261.85,262.18,261.78,261.8,33596.0,251.7976,252.1149,251.7303,251.7495,33596.0
2023-12-05 15:10:00,261.71,261.72,261.26,261.5,37549.0,251.663,251.6726,251.2303,251.461,37549.0
2023-12-05 15:20:00,261.53,261.53,261.07,261.43,36380.0,251.4899,251.4899,251.0475,251.3937,36380.0
2023-12-05 15:30:00,261.38,262.79,261.35,262.59,69512.0,251.3456,252.7015,251.3168,252.5092,69512.0
2023-12-05 15:40:00,262.59,262.89,262.34,262.76,54190.0,252.5092,252.7977,252.2688,252.6727,54190.0
2023-12-05 15:50:00,262.74,262.79,261.84,262.02,194569.0,252.6534,252.7015,251.788,251.9611,194569.0
2023-12-06 09:30:00,262.39,263.39,261.05,261.57,27907.0,252.3169,253.2785,251.0283,251.5284,27907.0
2023-12-06 09:40:00,261.77,261.77,260.29,261.13,31995.0,251.7207,251.7207,250.2975,251.1052,31995.0
2023-12-06 09:50:00,261.09,261.37,260.76,261.37,12512.0,251.0668,251.336,250.7495,251.336,12512.0
2023-12-06 10:00:00,261.27,262.37,261.27,262.25,23086.0,251.2399,252.2976,251.2399,252.1822,23086.0
2023-12-06 10:10:00,262.36,262.58,262.16,262.27,13403.0,252.288,252.4996,252.0957,252.2015,13403.0
2023-12-06 10:20:00,262.3,262.39,261.96,262.28,18308.0,252.2303,252.3169,251.9034,252.2111,18308.0
2023-12-06 10:30:00,262.34,262.83,262.17,262.5,10352.0,252.2688,252.74,252.1053,252.4227,10352.0
2023-12-06 10:40:00,262.61,262.67,262.34,262.39,9655.0,252.5284,252.5861,252.2688,252.3169,9655.0
2023-12-06 10:50:00,262.45,262.85,262.33,262.83,10625.0,252.3746,252.7592,252.2592,252.74,10625.0
2023-12-06 11:00:00,262.95,262.95,262.33,262.41,6706.0,252.8554,252.8554,252.2592,252.3361,6706.0
2023-12-06 11:10:00,262.27,263.13,262.25,262.75,11122.0,252.2015,253.0285,252.1822,252.6631,11122.0
2023-12-06 11:20:00,262.67,263.13,262.67,262.92,7956.0,252.5861,253.0285,252.5861,252.8265,7956.0
2023-12-06 11:30:00,263.02,263.02,262.47,262.68,17302.0,252.9227,252.9227,252.3938,252.5957,17302.0
2023-12-06 11:40:00,262.59,262.65,262.27,262.36,14708.0,252.5092,252.5669,252.2015,252.288,14708.0
2023-12-06 11:50:00,262.37,262.45,262.05,262.07,9717.0,252.2976,252.3746,251.9899,252.0092,9717.0
2023-12-06 12:00:00,262.03,262.23,261.82,261.83,7662.0,251.9707,252.163,251.7688,251.7784,7662.0
2023-12-06 12:10:00,261.96,262.11,261.73,261.73,7426.0,251.9034,252.0476,251.6822,251.6822,7426.0
2023-12-06 12:20:00,261.65,261.85,261.54,261.73,6594.0,251.6053,251.7976,251.4995,251.6822,6594.0
2023-12-06 12:30:00,261.67,262.07,261.35,262.06,11816.0,251.6245,252.0092,251.3168,251.9995,11816.0
2023-12-06 12:40:00,262.06,262.11,261.74,261.97,11025.0,251.9995,252.0476,251.6918,251.913,11025.0
2023-12-06 12:50:00,261.91,262.05,261.77,262.02,3830.0,251.8553,251.9899,251.7207,251.9611,3830.0
2023-12-06 13:00:00,262.1,262.6,262.09,262.37,6840.0,252.038,252.5188,252.0284,252.2976,6840.0
2023-12-06 13:10:00,262.37,262.9,262.37,262.9,6043.0,252.2976,252.8073,252.2976,252.8073,6043.0
2023-12-06 13:20:00,262.97,263.94,262.85,263.88,10639.0,252.8746,253.8074,252.7592,253.7497,10639.0
2023-12-06 13:30:00,263.83,264.1,263.62,263.95,7697.0,253.7016,253.9612,253.4997,253.817,7697.0
2023-12-06 13:40:00,263.95,263.95,263.44,263.68,9556.0,253.817,253.817,253.3266,253.5574,9556.0
2023-12-06 13:50:00,263.79,263.88,263.39,263.67,16492.0,253.6631,253.7497,253.2785,253.5477,16492.0
2023-12-06 14:00:00,263.67,263.67,263.29,263.32,5525.0,253.5477,253.5477,253.1823,253.2112,5525.0
2023-12-06 14:10:00,263.23,263.35,262.98,262.99,10321.0,253.1246,253.24,252.8842,252.8938,10321.0
2023-12-06 14:20:00,263.01,263.03,262.64,262.8,7210.0,252.9131,252.9323,252.5573,252.7111,7210.0
2023-12-06 14:30:00,262.76,262.99,262.76,262.88,12399.0,252.6727,252.8938,252.6727,252.7881,12399.0
2023-12-06 14:40:00,262.9,262.9,262.48,262.69,15952.0,252.8073,252.8073,252.4034,252.6054,15952.0
2023-12-06 14:50:00,262.74,262.8,262.45,262.6,11451.0,252.6534,252.7111,252.3746,252.5188,11451.0
2023-12-06 15:00:00,262.53,262.58,261.85,262.15,14048.0,252.4515,252.4996,251.7976,252.0861,14048.0
2023-12-06 15:10:00,262.15,262.19,261.39,261.84,23159.0,252.0861,252.1246,251.3553,251.788,23159.0
2023-12-06 15:20:00,261.86,261.86,261.39,261.55,15290.0,251.8072,251.8072,251.3553,251.5091,15290.0
2023-12-06 15:30:00,261.54,261.59,261.14,261.26,28477.0,251.4995,251.5476,251.1149,251.2303,28477.0
2023-12-06 15:40:00,261.23,261.63,261.12,261.36,49927.0,251.2014,251.5861,251.0956,251.3264,49927.0
2023-12-06 15:50:00,261.29,261.54,260.76,261.28,134912.0,251.2591,251.4995,250.7495,251.2495,134912.0
2023-12-07 09:30:00,262.14,262.99,261.31,262.63,32234.0,252.0765,252.8938,251.2783,252.5477,32234.0
2023-12-07 09:40:00,262.55,263.58,262.29,263.26,16563.0,252.4707,253.4612,252.2207,253.1535,16563.0
2023-12-07 09:50:00,263.32,263.95,263.14,263.35,9842.0,253.2112,253.817,253.0381,253.24,9842.0
2023-12-07 10:00:00,263.33,264.03,263.33,263.84,15006.0,253.2208,253.8939,253.2208,253.7112,15006.0
2023-12-07 10:10:00,263.77,263.98,263.14,263.19,7319.0,253.6439,253.8458,253.0381,253.0862,7319.0
2023-12-07 10:20:00,263.32,263.38,262.54,262.54,11427.0,253.2112,253.2689,252.4611,252.4611,11427.0
2023-12-07 10:30:00,262.62,262.84,261.89,262.37,15717.0,252.538,252.7496,251.8361,252.2976,15717.0
2023-12-07 10:40:00,262.39,262.46,261.35,261.86,66791.0,252.3169,252.3842,251.3168,251.8072,66791.0
2023-12-07 10:50:00,261.82,262.15,261.56,262.03,17841.0,251.7688,252.0861,251.5187,251.9707,17841.0
2023-12-07 11:00:00,261.99,262.46,261.97,262.4,19987.0,251.9322,252.3842,251.913,252.3265,19987.0
2023-12-07 11:10:00,262.41,262.41,261.87,261.97,16668.0,252.3361,252.3361,251.8168,251.913,16668.0
2023-12-07 11:20:00,261.98,262.11,261.59,261.94,15857.0,251.9226,252.0476,251.5476,251.8842,15857.0
2023-12-07 11:30:00,262.07,262.31,261.73,262.26,8011.0,252.0092,252.2399,251.6822,252.1919,8011.0
2023-12-07 11:40:00,262.31,262.39,262.15,262.24,7713.0,252.2399,252.3169,252.0861,252.1726,7713.0
2023-12-07 11:50:00,262.27,262.34,262.07,262.29,6239.0,252.2015,252.2688,252.0092,252.2207,6239.0
2023-12-07 12:00:00,262.24,262.53,261.87,261.98,38801.0,252.1726,252.4515,251.8168,251.9226,38801.0
2023-12-07 12:10:00,262.01,262.16,261.92,262.0,8488.0,251.9515,252.0957,251.8649,251.9418,8488.0
2023-12-07 12:20:00,262.15,262.19,261.66,261.69,20753.0,252.0861,252.1246,251.6149,251.6437,20753.0
2023-12-07 12:30:00,261.92,261.96,261.6,261.93,14244.0,251.8649,251.9034,251.5572,251.8745,14244.0
2023-12-07 12:40:00,261.94,262.24,261.89,262.21,7241.0,251.8842,252.1726,251.8361,252.1438,7241.0
2023-12-07 12:50:00,262.03,262.12,261.79,261.86,9604.0,251.9707,252.0572,251.7399,251.8072,9604.0
2023-12-07 13:00:00,261.8,262.13,261.75,262.0,7110.0,251.7495,252.0669,251.7014,251.9418,7110.0
2023-12-07 13:10:00,262.06,262.25,261.98,261.98,8497.0,251.9995,252.1822,251.9226,251.9226,8497.0
2023-12-07 13:20:00,262.0,262.12,261.79,261.95,6911.0,251.9418,252.0572,251.7399,251.8938,6911.0
2023-12-07 13:30:00,262.02,262.33,262.02,262.17,7855.0,251.9611,252.2592,251.9611,252.1053,7855.0
2023-12-07 13:40:00,262.22,262.24,261.94,262.11,10417.0,252.1534,252.1726,251.8842,252.0476,10417.0
2023-12-07 13:50:00,262.17,262.19,261.92,261.92,6334.0,252.1053,252.1246,251.8649,251.8649,6334.0
2023-12-07 14:00:00,261.87,261.93,261.7,261.86,12255.0,251.8168,251.8745,251.6534,251.8072,12255.0
2023-12-07 14:10:00,261.88,262.28,261.86,262.23,11519.0,251.8265,252.2111,251.8072,252.163,11519.0
2023-12-07 14:20:00,262.18,262.29,261.95,262.08,11288.0,252.1149,252.2207,251.8938,252.0188,11288.0
2023-12-07 14:30:00,261.98,262.12,261.82,262.12,12886.0,251.9226,252.0572,251.7688,252.0572,12886.0
2023-12-07 14:40:00,262.17,262.29,261.88,262.03,13925.0,252.1053,252.2207,251.8265,251.9707,13925.0
2023-12-07 14:50:00,262.08,262.08,261.9,261.97,14373.0,252.0188,252.0188,251.8457,251.913,14373.0
2023-12-07 15:00:00,261.9,261.91,261.36,261.4,41529.0,251.8457,251.8553,251.3264,251.3649,41529.0
2023-12-07 15:10:00,261.37,261.51,261.19,261.31,25916.0,251.336,251.4707,251.1629,251.2783,25916.0
2023-12-07 15:20:00,261.3,261.52,261.15,261.33,24799.0,251.2687,251.4803,251.1245,251.2976,24799.0
2023-12-07 15:30:00,261.31,261.39,261.01,261.31,25417.0,251.2783,251.3553,250.9899,251.2783,25417.0
2023-12-07 15:40:00,261.34,261.39,261.06,261.13,49403.0,251.3072,251.3553,251.0379,251.1052,49403.0
2023-12-07 15:50:00,261.19,262.11,261.13,262.01,128263.0,251.1629,252.0476,251.1052,251.9515,128263.0
2023-12-08 09:30:00,262.78,263.38,262.54,263.28,15488.0,252.6919,253.2689,252.4611,253.1727,15488.0
2023-12-08 09:40:00,263.06,263.99,262.81,263.24,17950.0,252.9612,253.8555,252.7208,253.1342,17950.0
2023-12-08 09:50:00,263.48,263.63,262.95,263.22,17217.0,253.365,253.5093,252.8554,253.115,17217.0
2023-12-08 10:00:00,263.21,264.63,263.2,264.27,11553.0,253.1054,254.4709,253.0958,254.1247,11553.0
2023-12-08 10:10:00,264.42,264.72,264.23,264.58,4662.0,254.2689,254.5574,254.0862,254.4228,4662.0
2023-12-08 10:20:00,264.47,264.58,263.75,263.75,8298.0,254.317,254.4228,253.6247,253.6247,8298.0
2023-12-08 10:30:00,263.94,264.12,263.69,263.7,7873.0,253.8074,253.9805,253.567,253.5766,7873.0
2023-12-08 10:40:00,263.74,263.95,263.19,263.43,6024.0,253.615,253.817,253.0862,253.3169,6024.0
2023-12-08 10:50:00,263.44,263.72,263.44,263.6,7565.0,253.3266,253.5958,253.3266,253.4804,7565.0
2023-12-08 11:00:00,263.53,263.68,263.15,263.15,6734.0,253.4131,253.5574,253.0477,253.0477,6734.0
2023-12-08 11:10:00,263.31,263.66,263.0,263.18,8777.0,253.2016,253.5381,252.9035,253.0765,8777.0
2023-12-08 11:20:00,263.1,264.14,263.01,264.13,10827.0,252.9996,253.9997,252.9131,253.9901,10827.0
2023-12-08 11:30:00,264.17,264.2,263.69,263.69,5115.0,254.0285,254.0574,253.567,253.567,5115.0
2023-12-08 11:40:00,263.7,263.83,263.53,263.57,2787.0,253.5766,253.7016,253.4131,253.4516,2787.0
2023-12-08 11:50:00,263.66,263.8,263.52,263.79,2803.0,253.5381,253.6727,253.4035,253.6631,2803.0
2023-12-08 12:00:00,263.82,264.0,263.62,263.93,9969.0,253.692,253.8651,253.4997,253.7978,9969.0
2023-12-08 12:10:00,263.83,263.84,263.49,263.66,3409.0,253.7016,253.7112,253.3746,253.5381,3409.0
2023-12-08 12:20:00,263.66,263.98,263.65,263.94,4818.0,253.5381,253.8458,253.5285,253.8074,4818.0
2023-12-08 12:30:00,263.85,263.85,263.63,263.74,3165.0,253.7208,253.7208,253.5093,253.615,3165.0
2023-12-08 12:40:00,263.74,263.76,263.65,263.73,1421.0,253.615,253.6343,253.5285,253.6054,1421.0
2023-12-08 12:50:00,263.57,263.74,263.52,263.55,5426.0,253.4516,253.615,253.4035,253.4323,5426.0
2023-12-08 13:00:00,263.52,263.75,263.39,263.72,3789.0,253.4035,253.6247,253.2785,253.5958,3789.0
2023-12-08 13:10:00,263.72,263.81,263.65,263.76,5047.0,253.5958,253.6824,253.5285,253.6343,5047.0
2023-12-08 13:20:00,263.85,263.92,263.71,263.75,8586.0,253.7208,253.7881,253.5862,253.6247,8586.0
2023-12-08 13:30:00,263.82,263.82,263.58,263.58,2721.0,253.692,253.692,253.4612,253.4612,2721.0
2023-12-08 13:40:00,263.56,263.56,263.38,263.47,3192.0,253.442,253.442,253.2689,253.3554,3192.0
2023-12-08 13:50:00,263.49,263.74,263.47,263.54,3763.0,253.3746,253.615,253.3554,253.4227,3763.0
2023-12-08 14:00:00,263.54,263.57,263.26,263.57,3606.0,253.4227,253.4516,253.1535,253.4516,3606.0
2023-12-08 14:10:00,263.62,263.8,263.54,263.68,2671.0,253.4997,253.6727,253.4227,253.5574,2671.0
2023-12-08 14:20:00,263.53,263.95,263.51,263.94,7722.0,253.4131,253.817,253.3939,253.8074,7722.0
2023-12-08 14:30:00,263.88,263.98,263.69,263.74,19600.0,253.7497,253.8458,253.567,253.615,19600.0
2023-12-08 14:40:00,263.67,263.94,263.67,263.94,10267.0,253.5477,253.8074,253.5477,253.8074,10267.0
2023-12-08 14:50:00,263.96,264.24,263.84,263.9,14096.0,253.8266,254.0959,253.7112,253.7689,14096.0
2023-12-08 15:00:00,263.9,264.08,263.61,263.79,6279.0,253.7689,253.942,253.49,253.6631,6279.0
2023-12-08 15:10:00,263.88,263.88,263.59,263.73,4602.0,253.7497,253.7497,253.4708,253.6054,4602.0
2023-12-08 15:20:00,263.67,263.8,263.6,263.75,6947.0,253.5477,253.6727,253.4804,253.6247,6947.0
2023-12-08 15:30:00,263.63,263.98,263.55,263.89,12551.0,253.5093,253.8458,253.4323,253.7593,12551.0
2023-12-08 15:40:00,263.96,264.04,263.73,263.76,16675.0,253.8266,253.9035,253.6054,253.6343,16675.0
2023-12-08 15:50:00,263.75,263.83,262.95,263.01,42694.0,253.6247,253.7016,252.8554,252.9131,42694.0
2023-12-11 09:30:00,263.25,264.08,262.88,263.41,24864.0,253.1439,253.942,252.7881,253.2977,24864.0
2023-12-11 09:40:00,263.55,263.83,262.85,263.13,3697.0,253.4323,253.7016,252.7592,253.0285,3697.0
2023-12-11 09:50:00,262.93,263.25,262.63,263.2,9031.0,252.8361,253.1439,252.5477,253.0958,9031.0
2023-12-11 10:00:00,263.03,263.39,262.47,262.96,22163.0,252.9323,253.2785,252.3938,252.865,22163.0
2023-12-11 10:10:00,262.95,263.1,262.63,263.0,33946.0,252.8554,252.9996,252.5477,252.9035,33946.0
2023-12-11 10:20:00,263.06,263.1,262.76,262.82,23163.0,252.9612,252.9996,252.6727,252.7304,23163.0
2023-12-11 10:30:00,262.86,263.9,262.77,263.8,34018.0,252.7688,253.7689,252.6823,253.6727,34018.0
2023-12-11 10:40:00,263.88,264.25,263.69,264.06,5123.0,253.7497,254.1055,253.567,253.9228,5123.0
2023-12-11 10:50:00,264.04,264.28,263.78,263.79,9551.0,253.9035,254.1343,253.6535,253.6631,9551.0
2023-12-11 11:00:00,263.77,264.13,263.59,263.95,9485.0,253.6439,253.9901,253.4708,253.817,9485.0
2023-12-11 11:10:00,264.03,264.28,263.86,264.26,18618.0,253.8939,254.1343,253.7304,254.1151,18618.0
2023-12-11 11:20:00,264.22,264.54,264.13,264.52,24882.0,254.0766,254.3843,253.9901,254.3651,24882.0
2023-12-11 11:30:00,264.53,265.04,264.42,264.71,40245.0,254.3747,254.8651,254.2689,254.5478,40245.0
2023-12-11 11:40:00,264.85,265.07,264.77,264.99,60328.0,254.6824,254.894,254.6055,254.8171,60328.0
2023-12-11 11:50:00,265.07,265.08,264.29,264.48,19462.0,254.894,254.9036,254.1439,254.3266,19462.0
2023-12-11 12:00:00,264.53,264.6,263.9,263.95,9185.0,254.3747,254.442,253.7689,253.817,9185.0
2023-12-11 12:10:00,264.0,264.28,263.67,263.75,10839.0,253.8651,254.1343,253.5477,253.6247,10839.0
2023-12-11 12:20:00,263.86,264.03,263.64,263.84,5273.0,253.7304,253.8939,253.5189,253.7112,5273.0
2023-12-11 12:30:00,263.76,263.77,263.44,263.67,4601.0,253.6343,253.6439,253.3266,253.5477,4601.0
2023-12-11 12:40:00,263.75,263.89,263.58,263.76,6932.0,253.6247,253.7593,253.4612,253.6343,6932.0
2023-12-11 12:50:00,263.88,263.89,263.59,263.82,7080.0,253.7497,253.7593,253.4708,253.692,7080.0
2023-12-11 13:00:00,263.75,263.83,263.44,263.64,7336.0,253.6247,253.7016,253.3266,253.5189,7336.0
2023-12-11 13:10:00,263.46,263.7,263.45,263.45,3055.0,253.3458,253.5766,253.3362,253.3362,3055.0
2023-12-11 13:20:00,263.67,263.85,263.0,263.84,55512.0,253.5477,253.7208,252.9035,253.7112,55512.0
2023-12-11 13:30:00,263.75,263.99,263.47,263.65,18181.0,253.6247,253.8555,253.3554,253.5285,18181.0
2023-12-11 13:40:00,263.71,263.83,263.61,263.7,3991.0,253.5862,253.7016,253.49,253.5766,3991.0
2023-12-11 13:50:00,263.77,264.0,263.63,263.97,6481.0,253.6439,253.8651,253.5093,253.8362,6481.0
2023-12-11 14:00:00,264.04,264.04,263.8,263.92,7650.0,253.9035,253.9035,253.6727,253.7881,7650.0
2023-12-11 14:10:00,263.89,264.08,263.89,263.98,5899.0,253.7593,253.942,253.7593,253.8458,5899.0
2023-12-11 14:20:00,264.0,264.34,263.96,264.21,11541.0,253.8651,254.192,253.8266,254.067,11541.0
2023-12-11 14:30:00,264.27,264.42,264.19,264.34,6229.0,254.1247,254.2689,254.0478,254.192,6229.0
2023-12-11 14:40:00,264.34,264.57,264.29,264.56,13498.0,254.192,254.4132,254.1439,254.4036,13498.0
2023-12-11 14:50:00,264.55,264.81,264.54,264.69,7854.0,254.394,254.644,254.3843,254.5286,7854.0
2023-12-11 15:00:00,264.74,264.95,264.63,264.95,10012.0,254.5767,254.7786,254.4709,254.7786,10012.0
2023-12-11 15:10:00,264.97,265.04,264.76,264.94,10065.0,254.7978,254.8651,254.5959,254.769,10065.0
2023-12-11 15:20:00,264.97,264.97,264.69,264.79,18633.0,254.7978,254.7978,254.5286,254.6247,18633.0
2023-12-11 15:30:00,264.74,264.74,264.44,264.58,23828.0,254.5767,254.5767,254.2882,254.4228,23828.0
2023-12-11 15:40:00,264.61,264.76,264.4,264.68,22272.0,254.4516,254.5959,254.2497,254.519,22272.0
2023-12-11 15:50:00,264.73,264.75,264.35,264.58,81640.0,254.567,254.5863,254.2016,254.4228,81640.0
2023-12-12 09:30:00,265.39,265.43,262.92,262.99,23820.0,255.2017,255.2402,252.8265,252.8938,23820.0
2023-12-12 09:40:00,263.2,264.05,263.13,263.89,14396.0,253.0958,253.9131,253.0285,253.7593,14396.0
2023-12-12 09:50:00,264.03,264.23,263.48,263.69,16766.0,253.8939,254.0862,253.365,253.567,16766.0
2023-12-12 10:00:00,263.69,265.17,263.51,265.11,21337.0,253.567,254.9902,253.3939,254.9325,21337.0
2023-12-12 10:10:00,265.04,265.4,264.57,265.16,22955.0,254.8651,255.2113,254.4132,254.9805,22955.0
2023-12-12 10:20:00,264.96,265.15,264.69,265.13,11414.0,254.7882,254.9709,254.5286,254.9517,11414.0
2023-12-12 10:30:00,265.08,265.26,264.73,264.74,11009.0,254.9036,255.0767,254.567,254.5767,11009.0
2023-12-12 10:40:00,264.73,264.99,264.55,264.87,10763.0,254.567,254.8171,254.394,254.7017,10763.0
2023-12-12 10:50:00,264.87,265.14,264.64,265.14,7682.0,254.7017,254.9613,254.4805,254.9613,7682.0
2023-12-12 11:00:00,265.32,265.57,265.15,265.15,5263.0,255.1344,255.3748,254.9709,254.9709,5263.0
2023-12-12 11:10:00,265.13,265.73,265.09,265.59,11293.0,254.9517,255.5287,254.9132,255.394,11293.0
2023-12-12 11:20:00,265.61,265.67,265.18,265.19,8699.0,255.4133,255.471,254.9998,255.0094,8699.0
2023-12-12 11:30:00,265.29,265.44,265.14,265.44,7635.0,255.1055,255.2498,254.9613,255.2498,7635.0
2023-12-12 11:40:00,265.3,265.5,265.2,265.21,7126.0,255.1152,255.3075,255.019,255.0286,7126.0
2023-12-12 11:50:00,265.26,265.36,264.65,264.76,8166.0,255.0767,255.1729,254.4901,254.5959,8166.0
2023-12-12 12:00:00,264.71,264.89,264.68,264.73,8622.0,254.5478,254.7209,254.519,254.567,8622.0
2023-12-12 12:10:00,264.77,265.56,264.75,265.49,8827.0,254.6055,255.3652,254.5863,255.2979,8827.0
2023-12-12 12:20:00,265.56,265.79,265.51,265.68,7094.0,255.3652,255.5863,255.3171,255.4806,7094.0
2023-12-12 12:30:00,265.77,266.17,265.68,265.97,6703.0,255.5671,255.9518,255.4806,255.7594,6703.0
2023-12-12 12:40:00,266.03,266.19,265.95,266.13,4120.0,255.8171,255.971,255.7402,255.9133,4120.0
2023-12-12 12:50:00,266.02,266.15,265.86,265.94,8098.0,255.8075,255.9325,255.6537,255.7306,8098.0
2023-12-12 13:00:00,265.9,266.24,265.84,266.13,9755.0,255.6921,256.0191,255.6344,255.9133,9755.0
2023-12-12 13:10:00,266.02,266.48,266.02,266.42,4113.0,255.8075,256.2499,255.8075,256.1922,4113.0
2023-12-12 13:20:00,266.42,266.42,266.16,266.16,7506.0,256.1922,256.1922,255.9421,255.9421,7506.0
2023-12-12 13:30:00,266.21,266.34,265.89,266.16,7283.0,255.9902,256.1152,255.6825,255.9421,7283.0
2023-12-12 13:40:00,266.12,266.15,265.77,265.77,7528.0,255.9037,255.9325,255.5671,255.5671,7528.0
2023-12-12 13:50:00,265.9,266.42,265.84,266.35,7583.0,255.6921,256.1922,255.6344,256.1249,7583.0
2023-12-12 14:00:00,266.4,266.4,265.78,265.89,8155.0,256.1729,256.1729,255.5767,255.6825,8155.0
2023-12-12 14:10:00,265.87,266.03,265.79,265.89,5663.0,255.6633,255.8171,255.5863,255.6825,5663.0
2023-12-12 14:20:00,265.78,265.97,265.69,265.78,11468.0,255.5767,255.7594,255.4902,255.5767,11468.0
2023-12-12 14:30:00,265.69,266.35,265.69,266.35,7237.0,255.4902,256.1249,255.4902,256.1249,7237.0
2023-12-12 14:40:00,266.4,266.5,266.23,266.45,11240.0,256.1729,256.2691,256.0095,256.221,11240.0
2023-12-12 14:50:00,266.46,266.63,266.34,266.49,8500.0,256.2306,256.3941,256.1152,256.2595,8500.0
2023-12-12 15:00:00,266.49,266.62,266.33,266.43,9418.0,256.2595,256.3845,256.1056,256.2018,9418.0
2023-12-12 15:10:00,266.43,267.04,266.42,266.76,12504.0,256.2018,256.7884,256.1922,256.5191,12504.0
2023-12-12 15:20:00,266.69,266.83,266.42,266.65,15655.0,256.4518,256.5864,256.1922,256.4133,15655.0
2023-12-12 15:30:00,266.72,266.77,266.34,266.36,18993.0,256.4806,256.5287,256.1152,256.1345,18993.0
2023-12-12 15:40:00,266.35,266.8,266.35,266.54,23868.0,256.1249,256.5576,256.1249,256.3076,23868.0
2023-12-12 15:50:00,266.48,267.4,266.43,267.34,123037.0,256.2499,257.1345,256.2018,257.0768,123037.0
2023-12-13 09:30:00,266.7,266.7,264.32,265.04,53796.0,256.4614,256.4614,254.1728,254.8651,53796.0
2023-12-13 09:40:00,265.16,266.26,265.16,266.17,26635.0,254.9805,256.0383,254.9805,255.9518,26635.0
2023-12-13 09:50:00,266.14,266.21,264.31,265.01,17200.0,255.9229,255.9902,254.1632,254.8363,17200.0
2023-12-13 10:00:00,264.79,264.96,264.01,264.52,14718.0,254.6247,254.7882,253.8747,254.3651,14718.0
2023-12-13 10:10:00,264.39,264.5,263.73,264.02,18892.0,254.2401,254.3459,253.6054,253.8843,18892.0
2023-12-13 10:20:00,264.01,264.23,263.96,264.14,16773.0,253.8747,254.0862,253.8266,253.9997,16773.0
2023-12-13 10:30:00,264.07,264.93,263.92,264.54,28147.0,253.9324,254.7594,253.7881,254.3843,28147.0
2023-12-13 10:40:00,264.61,265.13,264.53,265.13,10065.0,254.4516,254.9517,254.3747,254.9517,10065.0
2023-12-13 10:50:00,265.13,265.73,265.04,265.53,9579.0,254.9517,255.5287,254.8651,255.3363,9579.0
2023-12-13 11:00:00,265.62,265.91,265.36,265.56,11769.0,255.4229,255.7017,255.1729,255.3652,11769.0
2023-12-13 11:10:00,265.55,265.81,265.46,265.73,14679.0,255.3556,255.6056,255.269,255.5287,14679.0
2023-12-13 11:20:00,265.71,266.19,265.64,266.01,18656.0,255.5094,255.971,255.4421,255.7979,18656.0
2023-12-13 11:30:00,266.06,267.02,266.06,266.76,11207.0,255.846,256.7691,255.846,256.5191,11207.0
2023-12-13 11:40:00,266.86,267.08,266.6,266.96,15846.0,256.6153,256.8268,256.3653,256.7114,15846.0
2023-12-13 11:50:00,266.85,266.96,266.18,266.19,7370.0,256.6057,256.7114,255.9614,255.971,7370.0
2023-12-13 12:00:00,266.21,266.21,265.95,265.98,4557.0,255.9902,255.9902,255.7402,255.7691,4557.0
2023-12-13 12:10:00,265.96,266.03,265.81,266.02,8987.0,255.7498,255.8171,255.6056,255.8075,8987.0
2023-12-13 12:20:00,265.94,266.06,265.75,265.88,6789.0,255.7306,255.846,255.5479,255.6729,6789.0
2023-12-13 12:30:00,265.88,266.05,265.85,265.85,3331.0,255.6729,255.8364,255.644,255.644,3331.0
2023-12-13 12:40:00,265.97,266.0,265.84,265.99,3657.0,255.7594,255.7883,255.6344,255.7787,3657.0
2023-12-13 12:50:00,265.95,266.1,265.93,266.0,3809.0,255.7402,255.8844,255.721,255.7883,3809.0
2023-12-13 13:00:00,266.05,266.09,265.87,265.88,10785.0,255.8364,255.8748,255.6633,255.6729,10785.0
2023-12-13 13:10:00,265.9,265.93,265.52,265.63,5835.0,255.6921,255.721,255.3267,255.4325,5835.0
2023-12-13 13:20:00,265.74,265.74,265.47,265.48,1687.0,255.5383,255.5383,255.2786,255.2882,1687.0
2023-12-13 13:30:00,265.55,265.92,265.47,265.74,5406.0,255.3556,255.7114,255.2786,255.5383,5406.0
2023-12-13 13:40:00,265.85,265.99,265.73,265.82,7504.0,255.644,255.7787,255.5287,255.6152,7504.0
2023-12-13 13:50:00,265.85,266.07,265.76,265.92,8511.0,255.644,255.8556,255.5575,255.7114,8511.0
2023-12-13 14:00:00,266.04,267.74,266.03,267.58,7875.0,255.8268,257.4615,255.8171,257.3076,7875.0
2023-12-13 14:10:00,267.57,267.81,267.4,267.61,10221.0,257.298,257.5288,257.1345,257.3365,10221.0
2023-12-13 14:20:00,267.62,268.09,267.49,267.97,13769.0,257.3461,257.7981,257.2211,257.6827,13769.0
2023-12-13 14:30:00,268.13,268.68,267.92,268.38,7307.0,257.8365,258.3654,257.6346,258.0769,7307.0
2023-12-13 14:40:00,268.56,269.15,268.45,268.75,30737.0,258.25,258.8174,258.1442,258.4327,30737.0
2023-12-13 14:50:00,268.68,269.22,268.68,269.19,16526.0,258.3654,258.8847,258.3654,258.8558,16526.0
2023-12-13 15:00:00,269.05,269.87,268.86,268.94,9232.0,258.7212,259.5097,258.5385,258.6154,9232.0
2023-12-13 15:10:00,268.93,269.29,268.71,269.01,23082.0,258.6058,258.952,258.3943,258.6827,23082.0
2023-12-13 15:20:00,269.0,269.56,268.97,269.46,23400.0,258.6731,259.2116,258.6443,259.1155,23400.0
2023-12-13 15:30:00,269.45,270.34,269.2,270.29,20277.0,259.1058,259.9617,258.8654,259.9136,20277.0
2023-12-13 15:40:00,270.3,270.47,269.52,269.62,50837.0,259.9232,260.0867,259.1732,259.2693,50837.0
2023-12-13 15:50:00,269.62,269.72,268.79,269.31,89969.0,259.2693,259.3655,258.4712,258.9712,89969.0
2023-12-14 09:30:00,270.4,271.57,270.0,271.1,53859.0,260.0194,261.1445,259.6347,260.6925,53859.0
2023-12-14 09:40:00,271.4,273.05,271.4,272.03,40540.0,260.981,262.5676,260.981,261.5868,40540.0
2023-12-14 09:50:00,272.26,272.5,270.98,271.7,20089.0,261.808,262.0388,260.5771,261.2695,20089.0
2023-12-14 10:00:00,271.61,272.25,271.33,271.43,21358.0,261.1829,261.7984,260.9137,261.0098,21358.0
2023-12-14 10:10:00,271.47,271.87,271.22,271.5,23157.0,261.0483,261.4329,260.8079,261.0771,23157.0
2023-12-14 10:20:00,271.6,271.89,271.13,271.17,31752.0,261.1733,261.4522,260.7213,260.7598,31752.0
2023-12-14 10:30:00,271.31,272.0,271.27,272.0,13961.0,260.8944,261.5579,260.856,261.5579,13961.0
2023-12-14 10:40:00,271.97,272.45,271.97,272.31,52114.0,261.5291,261.9907,261.5291,261.856,52114.0
2023-12-14 10:50:00,272.38,272.88,272.14,272.6,16006.0,261.9234,262.4042,261.6926,262.1349,16006.0
2023-12-14 11:00:00,272.42,272.58,272.13,272.48,8452.0,261.9618,262.1157,261.683,262.0195,8452.0
2023-12-14 11:10:00,272.6,272.71,271.72,271.75,9833.0,262.1349,262.2407,261.2887,261.3175,9833.0
2023-12-14 11:20:00,271.86,272.43,271.79,272.14,16059.0,261.4233,261.9714,261.356,261.6926,16059.0
2023-12-14 11:30:00,272.33,272.33,271.76,271.93,22421.0,261.8753,261.8753,261.3272,261.4906,22421.0
2023-12-14 11:40:00,271.93,272.22,271.91,272.0,12844.0,261.4906,261.7695,261.4714,261.5579,12844.0
2023-12-14 11:50:00,271.94,272.39,271.92,272.39,10084.0,261.5003,261.933,261.481,261.933,10084.0
2023-12-14 12:00:00,272.44,272.8,272.41,272.8,18203.0,261.9811,262.3272,261.9522,262.3272,18203.0
2023-12-14 12:10:00,272.74,273.19,272.73,272.8,47401.0,262.2695,262.7023,262.2599,262.3272,47401.0
2023-12-14 12:20:00,272.92,273.12,272.85,273.11,15214.0,262.4426,262.635,262.3753,262.6253,15214.0
2023-12-14 12:30:00,273.11,273.4,273.05,273.31,11255.0,262.6253,262.9042,262.5676,262.8177,11255.0
2023-12-14 12:40:00,273.31,273.32,272.88,273.05,8186.0,262.8177,262.8273,262.4042,262.5676,8186.0
2023-12-14 12:50:00,273.13,273.24,272.54,272.58,6356.0,262.6446,262.7503,262.0772,262.1157,6356.0
2023-12-14 13:00:00,272.6,272.6,272.06,272.09,19479.0,262.1349,262.1349,261.6156,261.6445,19479.0
2023-12-14 13:10:00,272.11,272.23,272.0,272.13,8309.0,261.6637,261.7791,261.5579,261.683,8309.0
2023-12-14 13:20:00,272.15,272.5,272.12,272.15,9364.0,261.7022,262.0388,261.6733,261.7022,9364.0
2023-12-14 13:30:00,272.09,272.27,272.0,272.23,14520.0,261.6445,261.8176,261.5579,261.7791,14520.0
2023-12-14 13:40:00,272.17,272.35,272.02,272.11,8561.0,261.7214,261.8945,261.5772,261.6637,8561.0
2023-12-14 13:50:00,272.15,272.15,271.47,271.64,25187.0,261.7022,261.7022,261.0483,261.2118,25187.0
2023-12-14 14:00:00,271.64,271.97,271.48,271.49,11132.0,261.2118,261.5291,261.0579,261.0675,11132.0
2023-12-14 14:10:00,271.47,271.63,271.27,271.41,7722.0,261.0483,261.2022,260.856,260.9906,7722.0
2023-12-14 14:20:00,271.27,271.34,271.0,271.01,12391.0,260.856,260.9233,260.5963,260.606,12391.0
2023-12-14 14:30:00,271.0,271.46,270.99,271.31,7267.0,260.5963,261.0387,260.5867,260.8944,7267.0
2023-12-14 14:40:00,271.34,271.71,271.28,271.7,6935.0,260.9233,261.2791,260.8656,261.2695,6935.0
2023-12-14 14:50:00,271.68,272.09,271.65,272.05,9612.0,261.2502,261.6445,261.2214,261.606,9612.0
2023-12-14 15:00:00,272.07,272.5,272.04,272.36,10178.0,261.6253,262.0388,261.5964,261.9041,10178.0
2023-12-14 15:10:00,272.36,272.57,272.23,272.29,15842.0,261.9041,262.1061,261.7791,261.8368,15842.0
2023-12-14 15:20:00,272.29,272.31,271.95,272.18,8489.0,261.8368,261.856,261.5099,261.731,8489.0
2023-12-14 15:30:00,272.24,272.26,271.4,271.44,14547.0,261.7887,261.808,260.981,261.0194,14547.0
2023-12-14 15:40:00,271.42,271.65,270.94,270.95,27623.0,261.0002,261.2214,260.5386,260.5483,27623.0
2023-12-14 15:50:00,270.85,271.11,270.62,270.86,144574.0,260.4521,260.7021,260.2309,260.4617,144574.0
2023-12-15 09:30:00,270.28,271.59,270.28,271.01,483147.0,259.904,261.1637,259.904,260.606,483147.0
2023-12-15 09:40:00,271.0,271.76,270.4,271.67,25098.0,260.5963,261.3272,260.0194,261.2406,25098.0
2023-12-15 09:50:00,271.75,272.11,271.14,271.79,19061.0,261.3175,261.6637,260.731,261.356,19061.0
2023-12-15 10:00:00,271.89,272.49,271.89,272.44,31887.0,261.4522,262.0291,261.4522,261.9811,31887.0
2023-12-15 10:10:00,272.3,272.43,271.95,272.12,20580.0,261.8464,261.9714,261.5099,261.6733,20580.0
2023-12-15 10:20:00,272.08,272.21,271.86,271.87,13468.0,261.6349,261.7599,261.4233,261.4329,13468.0
2023-12-15 10:30:00,271.88,272.32,271.65,272.31,28679.0,261.4426,261.8657,261.2214,261.856,28679.0
2023-12-15 10:40:00,272.45,272.73,272.21,272.43,24419.0,261.9907,262.2599,261.7599,261.9714,24419.0
2023-12-15 10:50:00,272.36,272.44,271.89,272.01,23928.0,261.9041,261.9811,261.4522,261.5676,23928.0
2023-12-15 11:00:00,271.92,271.92,270.57,270.71,7718.0,261.481,261.481,260.1828,260.3175,7718.0
2023-12-15 11:10:00,270.8,271.32,270.64,270.95,9716.0,260.404,260.9041,260.2502,260.5483,9716.0
2023-12-15 11:20:00,270.94,271.4,270.78,271.16,16875.0,260.5386,260.981,260.3848,260.7502,16875.0
2023-12-15 11:30:00,271.21,271.27,270.98,270.98,10166.0,260.7983,260.856,260.5771,260.5771,10166.0
2023-12-15 11:40:00,270.98,271.16,270.8,270.89,20432.0,260.5771,260.7502,260.404,260.4906,20432.0
2023-12-15 11:50:00,270.91,270.97,270.71,270.79,7969.0,260.5098,260.5675,260.3175,260.3944,7969.0
2023-12-15 12:00:00,270.89,271.14,270.76,271.05,10520.0,260.4906,260.731,260.3656,260.6444,10520.0
2023-12-15 12:10:00,271.0,271.23,270.85,271.17,20316.0,260.5963,260.8175,260.4521,260.7598,20316.0
2023-12-15 12:20:00,271.16,271.32,271.09,271.16,13053.0,260.7502,260.9041,260.6829,260.7502,13053.0
2023-12-15 12:30:00,271.2,271.54,271.13,271.43,14194.0,260.7887,261.1156,260.7213,261.0098,14194.0
2023-12-15 12:40:00,271.38,271.6,271.38,271.6,9056.0,260.9617,261.1733,260.9617,261.1733,9056.0
2023-12-15 12:50:00,271.56,271.58,271.19,271.52,15336.0,261.1348,261.1541,260.779,261.0964,15336.0
2023-12-15 13:00:00,271.38,271.57,271.14,271.16,9595.0,260.9617,261.1445,260.731,260.7502,9595.0
2023-12-15 13:10:00,271.06,271.45,270.98,271.3,25576.0,260.654,261.0291,260.5771,260.8848,25576.0
2023-12-15 13:20:00,271.3,271.55,271.25,271.4,13948.0,260.8848,261.1252,260.8367,260.981,13948.0
2023-12-15 13:30:00,271.39,271.57,271.39,271.56,9350.0,260.9714,261.1445,260.9714,261.1348,9350.0
2023-12-15 13:40:00,271.5,271.55,271.04,271.47,41054.0,261.0771,261.1252,260.6348,261.0483,41054.0
2023-12-15 13:50:00,271.44,271.52,271.11,271.36,31228.0,261.0194,261.0964,260.7021,260.9425,31228.0
2023-12-15 14:00:00,271.27,271.42,270.6,270.71,26391.0,260.856,261.0002,260.2117,260.3175,26391.0
2023-12-15 14:10:00,270.53,270.74,270.41,270.41,9328.0,260.1444,260.3463,260.029,260.029,9328.0
2023-12-15 14:20:00,270.38,270.44,270.0,270.03,9514.0,260.0001,260.0578,259.6347,259.6636,9514.0
2023-12-15 14:30:00,269.9,270.08,269.69,269.97,11161.0,259.5386,259.7117,259.3366,259.6059,11161.0
2023-12-15 14:40:00,270.02,270.47,270.02,270.2,15828.0,259.654,260.0867,259.654,259.827,15828.0
2023-12-15 14:50:00,270.25,270.47,270.05,270.29,13329.0,259.8751,260.0867,259.6828,259.9136,13329.0
2023-12-15 15:00:00,270.3,270.76,270.29,270.34,13437.0,259.9232,260.3656,259.9136,259.9617,13437.0
2023-12-15 15:10:00,270.36,270.6,270.29,270.29,14744.0,259.9809,260.2117,259.9136,259.9136,14744.0
2023-12-15 15:20:00,270.32,270.45,270.0,270.12,13352.0,259.9424,260.0675,259.6347,259.7501,13352.0
2023-12-15 15:30:00,270.16,270.28,269.78,270.21,16629.0,259.7886,259.904,259.4232,259.8367,16629.0
2023-12-15 15:40:00,270.22,270.74,270.22,270.64,42246.0,259.8463,260.3463,259.8463,260.2502,42246.0
2023-12-15 15:50:00,270.57,271.6,270.55,270.81,84576.0,260.1828,261.1733,260.1636,260.4136,84576.0
2023-12-18 09:30:00,273.58,274.95,271.28,272.17,35530.0,263.0773,264.3947,260.8656,261.7214,35530.0
2023-12-18 09:40:00,272.21,272.9,271.55,272.76,12379.0,261.7599,262.4234,261.1252,262.2888,12379.0
2023-12-18 09:50:00,272.54,272.76,271.59,271.62,12021.0,262.0772,262.2888,261.1637,261.1925,12021.0
2023-12-18 10:00:00,271.67,272.71,271.66,272.43,10915.0,261.2406,262.2407,261.231,261.9714,10915.0
2023-12-18 10:10:00,272.67,272.67,272.0,272.14,6537.0,262.2022,262.2022,261.5579,261.6926,6537.0
2023-12-18 10:20:00,271.98,272.0,271.39,271.73,3511.0,261.5387,261.5579,260.9714,261.2983,3511.0
2023-12-18 10:30:00,271.75,271.98,271.4,271.91,20564.0,261.3175,261.5387,260.981,261.4714,20564.0
2023-12-18 10:40:00,271.79,272.18,271.72,272.0,46536.0,261.356,261.731,261.2887,261.5579,46536.0
2023-12-18 10:50:00,271.91,272.4,271.71,272.31,17628.0,261.4714,261.9426,261.2791,261.856,17628.0
2023-12-18 11:00:00,272.25,272.95,272.23,272.86,15490.0,261.7984,262.4715,261.7791,262.3849,15490.0
2023-12-18 11:10:00,273.03,273.7,273.0,273.61,13170.0,262.5484,263.1927,262.5196,263.1061,13170.0
2023-12-18 11:20:00,273.7,274.3,273.44,274.27,10511.0,263.1927,263.7697,262.9427,263.7408,10511.0
2023-12-18 11:30:00,274.35,274.35,273.75,274.09,7291.0,263.8177,263.8177,263.2408,263.5677,7291.0
2023-12-18 11:40:00,274.13,274.29,273.78,273.95,10753.0,263.6062,263.76,263.2696,263.4331,10753.0
2023-12-18 11:50:00,273.97,274.11,273.68,273.79,10149.0,263.4523,263.5869,263.1735,263.2792,10149.0
2023-12-18 12:00:00,273.79,273.86,273.72,273.83,3518.0,263.2792,263.3465,263.2119,263.3177,3518.0
2023-12-18 12:10:00,273.85,274.08,273.63,273.84,19222.0,263.3369,263.5581,263.1254,263.3273,19222.0
2023-12-18 12:20:00,273.86,273.89,273.64,273.66,5329.0,263.3465,263.3754,263.135,263.1542,5329.0
2023-12-18 12:30:00,273.63,273.75,272.8,272.8,8819.0,263.1254,263.2408,262.3272,262.3272,8819.0
2023-12-18 12:40:00,272.79,272.99,272.51,272.78,9263.0,262.3176,262.5099,262.0484,262.308,9263.0
2023-12-18 12:50:00,272.79,272.79,272.26,272.6,5093.0,262.3176,262.3176,261.808,262.1349,5093.0
2023-12-18 13:00:00,272.65,272.71,272.28,272.6,10824.0,262.183,262.2407,261.8272,262.1349,10824.0
2023-12-18 13:10:00,272.49,272.49,272.02,272.22,11538.0,262.0291,262.0291,261.5772,261.7695,11538.0
2023-12-18 13:20:00,272.21,272.35,271.99,272.04,4543.0,261.7599,261.8945,261.5483,261.5964,4543.0
2023-12-18 13:30:00,272.07,272.08,271.72,271.81,7224.0,261.6253,261.6349,261.2887,261.3752,7224.0
2023-12-18 13:40:00,271.8,271.91,271.73,271.86,3706.0,261.3656,261.4714,261.2983,261.4233,3706.0
2023-12-18 13:50:00,271.85,271.85,271.73,271.81,1804.0,261.4137,261.4137,261.2983,261.3752,1804.0
2023-12-18 14:00:00,271.87,271.88,271.44,271.44,11348.0,261.4329,261.4426,261.0194,261.0194,11348.0
2023-12-18 14:10:00,271.47,271.58,271.24,271.34,7430.0,261.0483,261.1541,260.8271,260.9233,7430.0
2023-12-18 14:20:00,271.34,271.98,271.34,271.82,10348.0,260.9233,261.5387,260.9233,261.3849,10348.0
2023-12-18 14:30:00,271.67,272.12,271.56,272.08,10201.0,261.2406,261.6733,261.1348,261.6349,10201.0
2023-12-18 14:40:00,272.0,272.12,271.87,271.96,13056.0,261.5579,261.6733,261.4329,261.5195,13056.0
2023-12-18 14:50:00,271.99,272.1,271.81,271.91,8870.0,261.5483,261.6541,261.3752,261.4714,8870.0
2023-12-18 15:00:00,271.9,272.17,271.75,271.76,7867.0,261.4618,261.7214,261.3175,261.3272,7867.0
2023-12-18 15:10:00,271.78,271.85,271.63,271.69,10588.0,261.3464,261.4137,261.2022,261.2598,10588.0
2023-12-18 15:20:00,271.7,271.84,271.59,271.7,6119.0,261.2695,261.4041,261.1637,261.2695,6119.0
2023-12-18 15:30:00,271.71,271.75,271.46,271.5,14714.0,261.2791,261.3175,261.0387,261.0771,14714.0
2023-12-18 15:40:00,271.48,271.54,271.24,271.35,21511.0,261.0579,261.1156,260.8271,260.9329,21511.0
2023-12-18 15:50:00,271.4,271.51,271.12,271.16,65731.0,260.981,261.0868,260.7117,260.7502,65731.0
2023-12-19 09:30:00,273.23,273.91,272.07,273.07,22504.0,262.7407,263.3946,261.6253,262.5869,22504.0
2023-12-19 09:40:00,271.77,272.37,270.63,271.58,18754.0,261.3368,261.9137,260.2405,261.1541,18754.0
2023-12-19 09:50:00,271.57,272.04,270.92,271.92,13892.0,261.1445,261.5964,260.5194,261.481,13892.0
2023-12-19 10:00:00,271.91,272.93,271.78,272.75,7691.0,261.4714,262.4522,261.3464,262.2792,7691.0
2023-12-19 10:10:00,272.63,273.12,272.44,272.45,8055.0,262.1638,262.635,261.9811,261.9907,8055.0
2023-12-19 10:20:00,272.45,272.55,271.94,272.22,14743.0,261.9907,262.0868,261.5003,261.7695,14743.0
2023-12-19 10:30:00,272.03,272.69,271.69,272.69,28212.0,261.5868,262.2215,261.2598,262.2215,28212.0
2023-12-19 10:40:00,272.49,272.69,271.88,271.88,8398.0,262.0291,262.2215,261.4426,261.4426,8398.0
2023-12-19 10:50:00,271.87,272.16,271.84,271.97,8722.0,261.4329,261.7118,261.4041,261.5291,8722.0
2023-12-19 11:00:00,271.97,272.01,271.68,272.0,8065.0,261.5291,261.5676,261.2502,261.5579,8065.0
2023-12-19 11:10:00,271.88,272.11,271.78,272.04,9488.0,261.4426,261.6637,261.3464,261.5964,9488.0
2023-12-19 11:20:00,271.98,272.58,271.98,272.18,8932.0,261.5387,262.1157,261.5387,261.731,8932.0
2023-12-19 11:30:00,272.16,272.22,271.79,272.22,6052.0,261.7118,261.7695,261.356,261.7695,6052.0
2023-12-19 11:40:00,272.17,273.1,272.17,273.07,8968.0,261.7214,262.6157,261.7214,262.5869,8968.0
2023-12-19 11:50:00,272.99,272.99,272.46,272.61,6872.0,262.5099,262.5099,262.0003,262.1445,6872.0
2023-12-19 12:00:00,272.73,273.31,272.68,273.09,5185.0,262.2599,262.8177,262.2118,262.6061,5185.0
2023-12-19 12:10:00,272.98,273.02,272.51,272.61,8971.0,262.5003,262.5388,262.0484,262.1445,8971.0
2023-12-19 12:20:00,272.61,272.73,272.29,272.34,5472.0,262.1445,262.2599,261.8368,261.8849,5472.0
2023-12-19 12:30:00,272.34,272.64,272.34,272.35,4309.0,261.8849,262.1734,261.8849,261.8945,4309.0
2023-12-19 12:40:00,272.32,272.39,271.9,272.03,6795.0,261.8657,261.933,261.4618,261.5868,6795.0
2023-12-19 12:50:00,272.0,272.25,272.0,272.21,7308.0,261.5579,261.7984,261.5579,261.7599,7308.0
2023-12-19 13:00:00,272.24,272.25,272.0,272.0,9923.0,261.7887,261.7984,261.5579,261.5579,9923.0
2023-12-19 13:10:00,271.98,272.21,271.93,272.12,4857.0,261.5387,261.7599,261.4906,261.6733,4857.0
2023-12-19 13:20:00,272.1,272.65,272.07,272.56,14025.0,261.6541,262.183,261.6253,262.0964,14025.0
2023-12-19 13:30:00,272.66,272.67,272.43,272.53,11270.0,262.1926,262.2022,261.9714,262.0676,11270.0
2023-12-19 13:40:00,272.6,272.83,272.47,272.68,14263.0,262.1349,262.3561,262.0099,262.2118,14263.0
2023-12-19 13:50:00,272.81,272.81,272.46,272.48,4079.0,262.3369,262.3369,262.0003,262.0195,4079.0
2023-12-19 14:00:00,272.52,272.64,272.14,272.21,10015.0,262.058,262.1734,261.6926,261.7599,10015.0
2023-12-19 14:10:00,272.27,272.48,272.11,272.14,4334.0,261.8176,262.0195,261.6637,261.6926,4334.0
2023-12-19 14:20:00,272.16,272.43,272.02,272.34,6663.0,261.7118,261.9714,261.5772,261.8849,6663.0
2023-12-19 14:30:00,272.28,272.3,271.93,271.98,4348.0,261.8272,261.8464,261.4906,261.5387,4348.0
2023-12-19 14:40:00,271.92,271.97,271.72,271.96,4169.0,261.481,261.5291,261.2887,261.5195,4169.0
2023-12-19 14:50:00,271.96,272.0,271.81,272.0,6107.0,261.5195,261.5579,261.3752,261.5579,6107.0
2023-12-19 15:00:00,272.01,272.11,271.83,272.0,12606.0,261.5676,261.6637,261.3945,261.5579,12606.0
2023-12-19 15:10:00,271.94,272.05,271.73,271.98,13565.0,261.5003,261.606,261.2983,261.5387,13565.0
2023-12-19 15:20:00,272.06,272.06,271.58,271.76,13205.0,261.6156,261.6156,261.1541,261.3272,13205.0
2023-12-19 15:30:00,271.76,271.99,271.64,271.88,8075.0,261.3272,261.5483,261.2118,261.4426,8075.0
2023-12-19 15:40:00,271.81,272.32,271.81,272.01,12294.0,261.3752,261.8657,261.3752,261.5676,12294.0
2023-12-19 15:50:00,272.03,272.61,272.01,272.44,66624.0,261.5868,262.1445,261.5676,261.9811,66624.0
2023-12-20 09:30:00,271.6,272.26,270.7,271.75,16348.0,261.1733,261.808,260.3079,261.3175,16348.0
2023-12-20 09:40:00,271.4,271.55,270.55,271.15,10606.0,260.981,261.1252,260.1636,260.7406,10606.0
2023-12-20 09:50:00,270.84,271.04,270.54,271.0,5816.0,260.4425,260.6348,260.154,260.5963,5816.0
2023-12-20 10:00:00,270.91,271.8,270.78,271.8,16130.0,260.5098,261.3656,260.3848,261.3656,16130.0
2023-12-20 10:10:00,271.77,272.3,271.77,272.25,5723.0,261.3368,261.8464,261.3368,261.7984,5723.0
2023-12-20 10:20:00,272.39,272.77,272.39,272.66,4085.0,261.933,262.2984,261.933,262.1926,4085.0
2023-12-20 10:30:00,273.0,273.42,272.99,273.37,5751.0,262.5196,262.9234,262.5099,262.8754,5751.0
2023-12-20 10:40:00,273.32,273.39,272.94,273.14,10985.0,262.8273,262.8946,262.4619,262.6542,10985.0
2023-12-20 10:50:00,273.28,273.31,272.96,273.29,8250.0,262.7888,262.8177,262.4811,262.7984,8250.0
2023-12-20 11:00:00,273.13,273.29,272.48,272.53,10686.0,262.6446,262.7984,262.0195,262.0676,10686.0
2023-12-20 11:10:00,272.56,272.64,271.93,272.06,8376.0,262.0964,262.1734,261.4906,261.6156,8376.0
2023-12-20 11:20:00,272.0,272.17,271.77,271.83,9237.0,261.5579,261.7214,261.3368,261.3945,9237.0
2023-12-20 11:30:00,271.83,271.95,271.35,271.62,13991.0,261.3945,261.5099,260.9329,261.1925,13991.0
2023-12-20 11:40:00,271.85,272.52,271.85,272.23,7521.0,261.4137,262.058,261.4137,261.7791,7521.0
2023-12-20 11:50:00,272.15,272.37,271.88,272.02,9710.0,261.7022,261.9137,261.4426,261.5772,9710.0
2023-12-20 12:00:00,271.93,272.09,271.81,272.0,3980.0,261.4906,261.6445,261.3752,261.5579,3980.0
2023-12-20 12:10:00,271.9,271.98,271.7,271.88,7776.0,261.4618,261.5387,261.2695,261.4426,7776.0
2023-12-20 12:20:00,271.95,272.0,271.7,271.97,3576.0,261.5099,261.5579,261.2695,261.5291,3576.0
2023-12-20 12:30:00,271.97,272.41,271.97,272.21,5346.0,261.5291,261.9522,261.5291,261.7599,5346.0
2023-12-20 12:40:00,272.27,272.66,272.27,272.65,6045.0,261.8176,262.1926,261.8176,262.183,6045.0
2023-12-20 12:50:00,272.63,273.51,272.63,273.22,8900.0,262.1638,263.01,262.1638,262.7311,8900.0
2023-12-20 13:00:00,273.16,273.16,272.89,272.96,9795.0,262.6734,262.6734,262.4138,262.4811,9795.0
2023-12-20 13:10:00,273.01,273.01,272.79,272.9,7225.0,262.5292,262.5292,262.3176,262.4234,7225.0
2023-12-20 13:20:00,272.91,272.99,272.65,272.75,10982.0,262.433,262.5099,262.183,262.2792,10982.0
2023-12-20 13:30:00,272.86,273.16,272.67,272.76,8640.0,262.3849,262.6734,262.2022,262.2888,8640.0
2023-12-20 13:40:00,272.66,272.66,272.17,272.36,8081.0,262.1926,262.1926,261.7214,261.9041,8081.0
2023-12-20 13:50:00,272.42,272.67,272.35,272.46,8337.0,261.9618,262.2022,261.8945,262.0003,8337.0
2023-12-20 14:00:00,272.46,272.46,272.14,272.42,5054.0,262.0003,262.0003,261.6926,261.9618,5054.0
2023-12-20 14:10:00,272.42,272.45,272.18,272.31,7071.0,261.9618,261.9907,261.731,261.856,7071.0
2023-12-20 14:20:00,272.45,272.46,272.27,272.3,2934.0,261.9907,262.0003,261.8176,261.8464,2934.0
2023-12-20 14:30:00,272.43,272.43,271.86,271.96,7911.0,261.9714,261.9714,261.4233,261.5195,7911.0
2023-12-20 14:40:00,271.94,272.11,271.66,271.66,6922.0,261.5003,261.6637,261.231,261.231,6922.0
2023-12-20 14:50:00,271.79,271.79,270.37,270.59,5985.0,261.356,261.356,259.9905,260.2021,5985.0
2023-12-20 15:00:00,270.54,270.54,269.74,270.13,9802.0,260.154,260.154,259.3847,259.7597,9802.0
2023-12-20 15:10:00,270.27,271.22,270.27,271.0,12029.0,259.8944,260.8079,259.8944,260.5963,12029.0
2023-12-20 15:20:00,271.01,271.14,270.1,270.15,11443.0,260.606,260.731,259.7309,259.779,11443.0
2023-12-20 15:30:00,270.24,270.39,269.54,269.61,15772.0,259.8655,260.0098,259.1924,259.2597,15772.0
2023-12-20 15:40:00,269.55,269.87,269.39,269.8,20595.0,259.202,259.5097,259.0481,259.4424,20595.0
2023-12-20 15:50:00,270.02,270.09,268.01,268.23,61890.0,259.654,259.7213,257.7211,257.9327,61890.0
2023-12-21 09:30:00,270.22,270.22,268.58,269.29,28679.0,259.8463,259.8463,258.2692,258.952,28679.0
2023-12-21 09:40:00,269.24,269.3,268.47,269.06,9043.0,258.9039,258.9616,258.1635,258.7308,9043.0
2023-12-21 09:50:00,269.06,270.25,269.05,269.86,19111.0,258.7308,259.8751,258.7212,259.5001,19111.0
2023-12-21 10:00:00,270.08,270.08,269.54,269.61,18096.0,259.7117,259.7117,259.1924,259.2597,18096.0
2023-12-21 10:10:00,269.61,270.42,269.61,270.42,14807.0,259.2597,260.0386,259.2597,260.0386,14807.0
2023-12-21 10:20:00,270.41,270.78,270.02,270.29,8930.0,260.029,260.3848,259.654,259.9136,8930.0
2023-12-21 10:30:00,270.37,271.06,270.37,270.59,8537.0,259.9905,260.654,259.9905,260.2021,8537.0
2023-12-21 10:40:00,270.49,270.94,270.3,270.35,4853.0,260.1059,260.5386,259.9232,259.9713,4853.0
2023-12-21 10:50:00,270.24,270.8,270.16,270.62,9163.0,259.8655,260.404,259.7886,260.2309,9163.0
2023-12-21 11:00:00,270.61,270.67,270.06,270.19,3608.0,260.2213,260.279,259.6924,259.8174,3608.0
2023-12-21 11:10:00,270.23,270.74,270.22,270.36,6144.0,259.8559,260.3463,259.8463,259.9809,6144.0
2023-12-21 11:20:00,270.44,270.89,270.44,270.72,11775.0,260.0578,260.4906,260.0578,260.3271,11775.0
2023-12-21 11:30:00,270.8,271.27,270.71,270.75,14849.0,260.404,260.856,260.3175,260.3559,14849.0
2023-12-21 11:40:00,270.88,271.15,270.53,270.53,3879.0,260.4809,260.7406,260.1444,260.1444,3879.0
2023-12-21 11:50:00,270.66,270.66,270.26,270.26,9208.0,260.2694,260.2694,259.8847,259.8847,9208.0
2023-12-21 12:00:00,270.33,270.33,269.47,269.48,23519.0,259.9521,259.9521,259.1251,259.1347,23519.0
2023-12-21 12:10:00,269.57,269.76,269.48,269.55,12738.0,259.2212,259.4039,259.1347,259.202,12738.0
2023-12-21 12:20:00,269.62,269.69,269.49,269.58,3679.0,259.2693,259.3366,259.1443,259.2309,3679.0
2023-12-21 12:30:00,269.7,269.99,269.4,269.71,8927.0,259.3462,259.6251,259.0578,259.3559,8927.0
2023-12-21 12:40:00,269.82,270.22,269.82,270.12,5323.0,259.4616,259.8463,259.4616,259.7501,5323.0
2023-12-21 12:50:00,270.05,270.13,269.81,270.1,4171.0,259.6828,259.7597,259.452,259.7309,4171.0
2023-12-21 13:00:00,270.17,270.75,270.17,270.54,9008.0,259.7982,260.3559,259.7982,260.154,9008.0
2023-12-21 13:10:00,270.42,270.56,269.73,269.74,17588.0,260.0386,260.1732,259.3751,259.3847,17588.0
2023-12-21 13:20:00,269.74,270.67,269.72,270.67,6386.0,259.3847,260.279,259.3655,260.279,6386.0
2023-12-21 13:30:00,270.75,271.09,270.41,271.07,11888.0,260.3559,260.6829,260.029,260.6637,11888.0
2023-12-21 13:40:00,271.03,271.05,270.66,270.86,7495.0,260.6252,260.6444,260.2694,260.4617,7495.0
2023-12-21 13:50:00,270.85,271.27,270.74,271.2,8307.0,260.4521,260.856,260.3463,260.7887,8307.0
2023-12-21 14:00:00,271.22,271.27,271.06,271.19,2598.0,260.8079,260.856,260.654,260.779,2598.0
2023-12-21 14:10:00,271.19,271.33,270.85,270.98,6822.0,260.779,260.9137,260.4521,260.5771,6822.0
2023-12-21 14:20:00,271.14,271.14,270.89,271.07,5305.0,260.731,260.731,260.4906,260.6637,5305.0
2023-12-21 14:30:00,271.02,271.35,271.02,271.34,3379.0,260.6156,260.9329,260.6156,260.9233,3379.0
2023-12-21 14:40:00,271.31,271.35,271.15,271.2,5879.0,260.8944,260.9329,260.7406,260.7887,5879.0
2023-12-21 14:50:00,271.19,271.25,271.03,271.13,6853.0,260.779,260.8367,260.6252,260.7213,6853.0
2023-12-21 15:00:00,271.11,271.17,270.48,270.72,7031.0,260.7021,260.7598,260.0963,260.3271,7031.0
2023-12-21 15:10:00,270.72,271.03,270.67,270.67,6481.0,260.3271,260.6252,260.279,260.279,6481.0
2023-12-21 15:20:00,270.76,271.31,270.71,271.22,12199.0,260.3656,260.8944,260.3175,260.8079,12199.0
2023-12-21 15:30:00,271.22,271.78,271.15,271.45,11400.0,260.8079,261.3464,260.7406,261.0291,11400.0
2023-12-21 15:40:00,271.52,271.67,271.23,271.23,15709.0,261.0964,261.2406,260.8175,260.8175,15709.0
2023-12-21 15:50:00,271.36,271.83,271.17,271.83,52250.0,260.9425,261.3945,260.7598,261.3945,52250.0
2023-12-22 09:30:00,272.75,273.28,272.51,272.81,24708.0,262.2792,262.7888,262.0484,262.3369,24708.0
2023-12-22 09:40:00,272.74,272.85,272.4,272.57,10248.0,262.2695,262.3753,261.9426,262.1061,10248.0
2023-12-22 09:50:00,272.58,272.81,272.56,272.6,21811.0,262.1157,262.3369,262.0964,262.1349,21811.0
2023-12-22 10:00:00,272.69,273.56,272.45,273.04,12393.0,262.2215,263.0581,261.9907,262.558,12393.0
2023-12-22 10:10:00,273.28,273.83,273.08,273.83,7272.0,262.7888,263.3177,262.5965,263.3177,7272.0
2023-12-22 10:20:00,273.64,274.23,273.61,274.16,8213.0,263.135,263.7023,263.1061,263.635,8213.0
2023-12-22 10:30:00,274.3,274.32,273.95,274.08,4687.0,263.7697,263.7889,263.4331,263.5581,4687.0
2023-12-22 10:40:00,273.9,274.18,273.9,273.93,2303.0,263.385,263.6543,263.385,263.4139,2303.0
2023-12-22 10:50:00,274.02,274.09,273.37,273.37,11402.0,263.5004,263.5677,262.8754,262.8754,11402.0
2023-12-22 11:00:00,273.43,273.69,273.28,273.5,6354.0,262.9331,263.1831,262.7888,263.0004,6354.0
2023-12-22 11:10:00,273.62,273.64,273.29,273.4,5139.0,263.1158,263.135,262.7984,262.9042,5139.0
2023-12-22 11:20:00,273.4,273.88,273.3,273.88,3056.0,262.9042,263.3658,262.808,263.3658,3056.0
2023-12-22 11:30:00,273.83,273.83,273.43,273.57,3990.0,263.3177,263.3177,262.9331,263.0677,3990.0
2023-12-22 11:40:00,273.53,273.58,273.1,273.1,3060.0,263.0292,263.0773,262.6157,262.6157,3060.0
2023-12-22 11:50:00,273.03,273.35,273.03,273.18,3477.0,262.5484,262.8561,262.5484,262.6926,3477.0
2023-12-22 12:00:00,273.16,273.25,272.98,272.99,4215.0,262.6734,262.76,262.5003,262.5099,4215.0
2023-12-22 12:10:00,272.88,273.0,272.81,272.95,2241.0,262.4042,262.5196,262.3369,262.4715,2241.0
2023-12-22 12:20:00,273.02,273.44,273.02,273.44,1602.0,262.5388,262.9427,262.5388,262.9427,1602.0
2023-12-22 12:30:00,273.56,273.65,273.31,273.31,3338.0,263.0581,263.1446,262.8177,262.8177,3338.0
2023-12-22 12:40:00,273.54,273.65,273.49,273.56,2351.0,263.0388,263.1446,262.9907,263.0581,2351.0
2023-12-22 12:50:00,273.55,273.73,273.54,273.73,4603.0,263.0484,263.2215,263.0388,263.2215,4603.0
2023-12-22 13:00:00,273.75,273.86,273.6,273.66,2996.0,263.2408,263.3465,263.0965,263.1542,2996.0
2023-12-22 13:10:00,273.78,273.88,273.78,273.87,850.0,263.2696,263.3658,263.2696,263.3562,850.0
2023-12-22 13:20:00,273.73,273.81,273.53,273.63,4343.0,263.2215,263.2985,263.0292,263.1254,4343.0
2023-12-22 13:30:00,273.55,273.96,273.53,273.88,6338.0,263.0484,263.4427,263.0292,263.3658,6338.0
2023-12-22 13:40:00,273.81,273.81,273.4,273.41,3750.0,263.2985,263.2985,262.9042,262.9138,3750.0
2023-12-22 13:50:00,273.42,273.79,273.42,273.79,2756.0,262.9234,263.2792,262.9234,263.2792,2756.0
2023-12-22 14:00:00,273.73,273.96,272.88,273.06,8458.0,263.2215,263.4427,262.4042,262.5773,8458.0
2023-12-22 14:10:00,273.06,273.21,272.61,272.88,16702.0,262.5773,262.7215,262.1445,262.4042,16702.0
2023-12-22 14:20:00,272.66,272.9,272.37,272.5,6284.0,262.1926,262.4234,261.9137,262.0388,6284.0
2023-12-22 14:30:00,272.44,272.64,272.27,272.4,7059.0,261.9811,262.1734,261.8176,261.9426,7059.0
2023-12-22 14:40:00,272.48,273.01,272.48,272.87,3938.0,262.0195,262.5292,262.0195,262.3945,3938.0
2023-12-22 14:50:00,272.92,273.09,272.9,272.95,4240.0,262.4426,262.6061,262.4234,262.4715,4240.0
2023-12-22 15:00:00,273.01,273.1,272.78,272.81,5686.0,262.5292,262.6157,262.308,262.3369,5686.0
2023-12-22 15:10:00,272.79,272.85,272.5,272.56,4613.0,262.3176,262.3753,262.0388,262.0964,4613.0
2023-12-22 15:20:00,272.53,272.83,272.45,272.83,6275.0,262.0676,262.3561,261.9907,262.3561,6275.0
2023-12-22 15:30:00,272.9,272.91,272.36,272.36,8397.0,262.4234,262.433,261.9041,261.9041,8397.0
2023-12-22 15:40:00,272.34,272.53,272.14,272.24,12313.0,261.8849,262.0676,261.6926,261.7887,12313.0
2023-12-22 15:50:00,272.26,272.9,272.23,272.76,48419.0,261.808,262.4234,261.7791,262.2888,48419.0
2023-12-26 09:30:00,273.45,274.5,273.25,273.54,7281.0,262.9523,263.962,262.76,263.0388,7281.0
2023-12-26 09:40:00,273.58,273.83,273.42,273.83,2105.0,263.0773,263.3177,262.9234,263.3177,2105.0
2023-12-26 09:50:00,273.62,274.14,273.55,273.91,4653.0,263.1158,263.6158,263.0484,263.3946,4653.0
2023-12-26 10:00:00,274.17,274.75,274.17,274.69,3908.0,263.6446,264.2024,263.6446,264.1447,3908.0
2023-12-26 10:10:00,274.75,275.42,274.75,275.14,10946.0,264.2024,264.8467,264.2024,264.5774,10946.0
2023-12-26 10:20:00,275.05,275.48,274.89,275.18,5876.0,264.4909,264.9044,264.337,264.6159,5876.0
2023-12-26 10:30:00,275.18,275.43,274.67,274.67,5449.0,264.6159,264.8563,264.1254,264.1254,5449.0
2023-12-26 10:40:00,274.81,274.82,274.37,274.65,1801.0,264.2601,264.2697,263.837,264.1062,1801.0
2023-12-26 10:50:00,274.51,274.77,274.38,274.77,2435.0,263.9716,264.2216,263.8466,264.2216,2435.0
2023-12-26 11:00:00,274.81,274.83,274.46,274.8,1968.0,264.2601,264.2793,263.9235,264.2505,1968.0
2023-12-26 11:10:00,274.77,274.98,274.77,274.82,2403.0,264.2216,264.4235,264.2216,264.2697,2403.0
2023-12-26 11:20:00,274.73,274.87,274.71,274.77,1996.0,264.1831,264.3178,264.1639,264.2216,1996.0
2023-12-26 11:30:00,274.79,274.83,274.55,274.79,2293.0,264.2408,264.2793,264.0101,264.2408,2293.0
2023-12-26 11:40:00,274.93,274.93,274.69,274.87,2373.0,264.3755,264.3755,264.1447,264.3178,2373.0
2023-12-26 11:50:00,274.78,274.84,274.67,274.68,1950.0,264.2312,264.2889,264.1254,264.1351,1950.0
2023-12-26 12:00:00,274.69,274.85,274.55,274.76,1909.0,264.1447,264.2985,264.0101,264.212,1909.0
2023-12-26 12:10:00,274.85,274.93,274.75,274.78,5048.0,264.2985,264.3755,264.2024,264.2312,5048.0
2023-12-26 12:20:00,274.8,274.93,274.8,274.92,1291.0,264.2505,264.3755,264.2505,264.3658,1291.0
2023-12-26 12:30:00,274.83,274.99,274.83,274.9,3391.0,264.2793,264.4332,264.2793,264.3466,3391.0
2023-12-26 12:40:00,274.88,275.69,274.88,275.62,4739.0,264.3274,265.1063,264.3274,265.039,4739.0
2023-12-26 12:50:00,275.57,275.57,275.23,275.25,1811.0,264.9909,264.9909,264.6639,264.6832,1811.0
2023-12-26 13:00:00,275.27,275.46,275.11,275.2,4178.0,264.7024,264.8851,264.5486,264.6351,4178.0
2023-12-26 13:10:00,275.2,275.2,274.88,274.88,1914.0,264.6351,264.6351,264.3274,264.3274,1914.0
2023-12-26 13:20:00,275.11,275.19,274.88,275.19,4372.0,264.5486,264.6255,264.3274,264.6255,4372.0
2023-12-26 13:30:00,275.08,275.27,275.0,275.03,5239.0,264.5197,264.7024,264.4428,264.4716,5239.0
2023-12-26 13:40:00,275.04,275.22,274.97,275.22,1768.0,264.4812,264.6543,264.4139,264.6543,1768.0
2023-12-26 13:50:00,275.16,275.16,275.04,275.04,500.0,264.5966,264.5966,264.4812,264.4812,500.0
2023-12-26 14:00:00,275.07,275.36,275.07,275.35,2248.0,264.5101,264.789,264.5101,264.7793,2248.0
2023-12-26 14:10:00,275.35,275.38,275.16,275.16,5696.0,264.7793,264.8082,264.5966,264.5966,5696.0
2023-12-26 14:20:00,275.22,275.27,275.16,275.16,1161.0,264.6543,264.7024,264.5966,264.5966,1161.0
2023-12-26 14:30:00,275.14,275.15,275.07,275.09,3311.0,264.5774,264.587,264.5101,264.5293,3311.0
2023-12-26 14:40:00,275.11,275.21,274.93,275.18,3100.0,264.5486,264.6447,264.3755,264.6159,3100.0
2023-12-26 14:50:00,275.18,275.41,275.14,275.41,2895.0,264.6159,264.837,264.5774,264.837,2895.0
2023-12-26 15:00:00,275.35,275.37,275.14,275.29,3289.0,264.7793,264.7986,264.5774,264.7216,3289.0
2023-12-26 15:10:00,275.29,275.29,275.11,275.2,10197.0,264.7216,264.7216,264.5486,264.6351,10197.0
2023-12-26 15:20:00,275.22,275.82,275.12,275.38,10914.0,264.6543,265.2313,264.5582,264.8082,10914.0
2023-12-26 15:30:00,275.44,275.73,275.36,275.46,9054.0,264.8659,265.1448,264.789,264.8851,9054.0
2023-12-26 15:40:00,275.45,275.69,275.41,275.46,11747.0,264.8755,265.1063,264.837,264.8851,11747.0
2023-12-26 15:50:00,275.3,275.51,274.71,274.91,29711.0,264.7313,264.9332,264.1639,264.3562,29711.0
2023-12-27 09:30:00,274.21,274.61,273.34,273.95,10525.0,263.6831,264.0678,262.8465,263.4331,10525.0
2023-12-27 09:40:00,274.41,274.44,273.72,274.44,5630.0,263.8754,263.9043,263.2119,263.9043,5630.0
2023-12-27 09:50:00,274.44,274.95,274.42,274.72,2531.0,263.9043,264.3947,263.885,264.1735,2531.0
2023-12-27 10:00:00,274.82,275.0,274.55,274.95,10152.0,264.2697,264.4428,264.0101,264.3947,10152.0
2023-12-27 10:10:00,274.85,275.55,274.6,274.6,7159.0,264.2985,264.9717,264.0581,264.0581,7159.0
2023-12-27 10:20:00,274.75,275.11,274.55,274.99,12657.0,264.2024,264.5486,264.0101,264.4332,12657.0
2023-12-27 10:30:00,274.99,275.8,274.86,275.3,36754.0,264.4332,265.2121,264.3082,264.7313,36754.0
2023-12-27 10:40:00,275.29,275.54,274.89,275.19,13054.0,264.7216,264.962,264.337,264.6255,13054.0
2023-12-27 10:50:00,275.22,275.37,275.01,275.11,5128.0,264.6543,264.7986,264.4524,264.5486,5128.0
2023-12-27 11:00:00,275.08,275.38,274.93,275.24,5582.0,264.5197,264.8082,264.3755,264.6736,5582.0
2023-12-27 11:10:00,275.08,275.3,274.89,274.95,4878.0,264.5197,264.7313,264.337,264.3947,4878.0
2023-12-27 11:20:00,274.95,275.13,274.68,274.7,4889.0,264.3947,264.5678,264.1351,264.1543,4889.0
2023-12-27 11:30:00,274.7,274.85,274.52,274.73,4513.0,264.1543,264.2985,263.9812,264.1831,4513.0
2023-12-27 11:40:00,274.95,275.12,274.84,274.94,3510.0,264.3947,264.5582,264.2889,264.3851,3510.0
2023-12-27 11:50:00,274.96,275.07,274.62,274.62,7751.0,264.4043,264.5101,264.0774,264.0774,7751.0
2023-12-27 12:00:00,274.71,274.71,274.32,274.55,1766.0,264.1639,264.1639,263.7889,264.0101,1766.0
2023-12-27 12:10:00,274.5,274.68,274.45,274.52,3742.0,263.962,264.1351,263.9139,263.9812,3742.0
2023-12-27 12:20:00,274.68,274.8,274.52,274.64,3647.0,264.1351,264.2505,263.9812,264.0966,3647.0
2023-12-27 12:30:00,274.65,274.65,274.27,274.38,2339.0,264.1062,264.1062,263.7408,263.8466,2339.0
2023-12-27 12:40:00,274.26,274.55,274.26,274.33,7727.0,263.7312,264.0101,263.7312,263.7985,7727.0
2023-12-27 12:50:00,274.53,274.74,274.37,274.67,984.0,263.9908,264.1928,263.837,264.1254,984.0
2023-12-27 13:00:00,274.66,275.12,274.58,274.78,5328.0,264.1158,264.5582,264.0389,264.2312,5328.0
2023-12-27 13:10:00,274.88,274.96,274.6,274.72,1880.0,264.3274,264.4043,264.0581,264.1735,1880.0
2023-12-27 13:20:00,274.79,274.79,274.49,274.63,3427.0,264.2408,264.2408,263.9524,264.087,3427.0
2023-12-27 13:30:00,274.65,274.73,274.49,274.62,3289.0,264.1062,264.1831,263.9524,264.0774,3289.0
2023-12-27 13:40:00,274.63,274.76,274.5,274.57,4448.0,264.087,264.212,263.962,264.0293,4448.0
2023-12-27 13:50:00,274.65,274.68,274.11,274.38,6596.0,264.1062,264.1351,263.5869,263.8466,6596.0
2023-12-27 14:00:00,274.22,274.22,273.78,273.93,4680.0,263.6927,263.6927,263.2696,263.4139,4680.0
2023-12-27 14:10:00,274.09,274.16,273.74,274.16,5158.0,263.5677,263.635,263.2311,263.635,5158.0
2023-12-27 14:20:00,274.18,274.76,274.18,274.42,6951.0,263.6543,264.212,263.6543,263.885,6951.0
2023-12-27 14:30:00,274.45,274.45,274.05,274.13,3365.0,263.9139,263.9139,263.5292,263.6062,3365.0
2023-12-27 14:40:00,274.1,274.21,273.89,274.21,7631.0,263.5773,263.6831,263.3754,263.6831,7631.0
2023-12-27 14:50:00,274.15,274.22,274.09,274.19,3704.0,263.6254,263.6927,263.5677,263.6639,3704.0
2023-12-27 15:00:00,274.2,274.59,273.91,274.59,16608.0,263.6735,264.0485,263.3946,264.0485,16608.0
2023-12-27 15:10:00,274.37,274.74,274.3,274.5,5570.0,263.837,264.1928,263.7697,263.962,5570.0
2023-12-27 15:20:00,274.53,274.63,274.28,274.59,4653.0,263.9908,264.087,263.7504,264.0485,4653.0
2023-12-27 15:30:00,274.66,274.82,274.48,274.6,7383.0,264.1158,264.2697,263.9427,264.0581,7383.0
2023-12-27 15:40:00,274.67,274.68,274.36,274.5,15258.0,264.1254,264.1351,263.8273,263.962,15258.0
2023-12-27 15:50:00,274.34,275.72,274.34,275.69,47581.0,263.8081,265.1351,263.8081,265.1063,47581.0
2023-12-28 09:30:00,275.63,275.67,275.0,275.42,13831.0,265.0486,265.0871,264.4428,264.8467,13831.0
2023-12-28 09:40:00,275.39,275.39,274.29,274.93,6610.0,264.8178,264.8178,263.76,264.3755,6610.0
2023-12-28 09:50:00,274.83,275.43,274.76,275.04,5705.0,264.2793,264.8563,264.212,264.4812,5705.0
2023-12-28 10:00:00,275.04,275.35,274.88,274.91,4250.0,264.4812,264.7793,264.3274,264.3562,4250.0
2023-12-28 10:10:00,274.83,275.01,274.65,274.68,5069.0,264.2793,264.4524,264.1062,264.1351,5069.0
2023-12-28 10:20:00,274.78,274.99,274.67,274.99,2865.0,264.2312,264.4332,264.1254,264.4332,2865.0
2023-12-28 10:30:00,275.13,275.2,274.54,274.6,5913.0,264.5678,264.6351,264.0004,264.0581,5913.0
2023-12-28 10:40:00,274.64,274.81,274.3,274.59,7785.0,264.0966,264.2601,263.7697,264.0485,7785.0
2023-12-28 10:50:00,274.54,274.65,274.24,274.4,3681.0,264.0004,264.1062,263.712,263.8658,3681.0
2023-12-28 11:00:00,274.48,274.8,274.47,274.6,4182.0,263.9427,264.2505,263.9331,264.0581,4182.0
2023-12-28 11:10:00,274.74,274.9,274.33,274.47,3025.0,264.1928,264.3466,263.7985,263.9331,3025.0
2023-12-28 11:20:00,274.35,274.79,274.28,274.68,4798.0,263.8177,264.2408,263.7504,264.1351,4798.0
2023-12-28 11:30:00,274.76,274.87,274.37,274.37,5927.0,264.212,264.3178,263.837,263.837,5927.0
2023-12-28 11:40:00,274.69,274.8,274.53,274.61,3070.0,264.1447,264.2505,263.9908,264.0678,3070.0
2023-12-28 11:50:00,274.66,274.82,274.65,274.82,1989.0,264.1158,264.2697,264.1062,264.2697,1989.0
2023-12-28 12:00:00,274.73,275.06,274.72,274.96,6717.0,264.1831,264.5005,264.1735,264.4043,6717.0
2023-12-28 12:10:00,274.97,275.06,274.84,274.87,4363.0,264.4139,264.5005,264.2889,264.3178,4363.0
2023-12-28 12:20:00,274.79,274.88,274.35,274.7,2277.0,264.2408,264.3274,263.8177,264.1543,2277.0
2023-12-28 12:30:00,274.65,274.74,274.58,274.58,2437.0,264.1062,264.1928,264.0389,264.0389,2437.0
2023-12-28 12:40:00,274.62,274.83,274.62,274.64,1854.0,264.0774,264.2793,264.0774,264.0966,1854.0
2023-12-28 12:50:00,274.63,274.86,274.47,274.78,3154.0,264.087,264.3082,263.9331,264.2312,3154.0
2023-12-28 13:00:00,274.75,274.75,274.22,274.4,2962.0,264.2024,264.2024,263.6927,263.8658,2962.0
2023-12-28 13:10:00,274.5,274.51,274.35,274.38,1237.0,263.962,263.9716,263.8177,263.8466,1237.0
2023-12-28 13:20:00,274.49,274.57,274.15,274.15,3124.0,263.9524,264.0293,263.6254,263.6254,3124.0
2023-12-28 13:30:00,274.23,274.52,274.19,274.31,2148.0,263.7023,263.9812,263.6639,263.7793,2148.0
2023-12-28 13:40:00,274.22,274.35,274.2,274.31,2280.0,263.6927,263.8177,263.6735,263.7793,2280.0
2023-12-28 13:50:00,274.33,274.57,274.27,274.49,7325.0,263.7985,264.0293,263.7408,263.9524,7325.0
2023-12-28 14:00:00,274.42,274.68,274.41,274.43,5522.0,263.885,264.1351,263.8754,263.8947,5522.0
2023-12-28 14:10:00,274.5,274.65,274.31,274.38,4947.0,263.962,264.1062,263.7793,263.8466,4947.0
2023-12-28 14:20:00,274.37,274.6,274.36,274.53,2996.0,263.837,264.0581,263.8273,263.9908,2996.0
2023-12-28 14:30:00,274.59,274.78,274.42,274.45,5325.0,264.0485,264.2312,263.885,263.9139,5325.0
2023-12-28 14:40:00,274.44,274.51,274.27,274.51,4540.0,263.9043,263.9716,263.7408,263.9716,4540.0
2023-12-28 14:50:00,274.5,274.54,274.36,274.36,2001.0,263.962,264.0004,263.8273,263.8273,2001.0
2023-12-28 15:00:00,274.43,274.54,274.32,274.44,4603.0,263.8947,264.0004,263.7889,263.9043,4603.0
2023-12-28 15:10:00,274.48,274.53,274.18,274.51,8913.0,263.9427,263.9908,263.6543,263.9716,8913.0
2023-12-28 15:20:00,274.57,274.57,274.34,274.46,2472.0,264.0293,264.0293,263.8081,263.9235,2472.0
2023-12-28 15:30:00,274.41,274.57,274.39,274.48,6149.0,263.8754,264.0293,263.8562,263.9427,6149.0
2023-12-28 15:40:00,274.51,274.73,274.39,274.53,11100.0,263.9716,264.1831,263.8562,263.9908,11100.0
2023-12-28 15:50:00,274.51,274.62,274.01,274.43,36601.0,263.9716,264.0774,263.4908,263.8947,36601.0
2023-12-29 09:30:00,272.64,273.29,272.0,273.26,14409.0,263.8491,264.4781,263.2297,264.4491,14409.0
2023-12-29 09:40:00,273.14,273.73,273.01,273.54,9418.0,264.3329,264.9039,264.2071,264.72,9418.0
2023-12-29 09:50:00,273.4,273.86,273.06,273.86,5967.0,264.5846,265.0297,264.2555,265.0297,5967.0
2023-12-29 10:00:00,273.99,274.45,273.9,274.17,5940.0,265.1555,265.6007,265.0684,265.3297,5940.0
2023-12-29 10:10:00,274.36,274.47,274.07,274.25,4551.0,265.5136,265.6201,265.233,265.4072,4551.0
2023-12-29 10:20:00,274.19,274.38,274.16,274.21,4206.0,265.3491,265.533,265.3201,265.3684,4206.0
2023-12-29 10:30:00,274.23,274.51,274.19,274.29,6519.0,265.3878,265.6588,265.3491,265.4459,6519.0
2023-12-29 10:40:00,274.39,274.89,274.25,274.89,5859.0,265.5426,266.0265,265.4072,266.0265,5859.0
2023-12-29 10:50:00,274.81,274.81,274.43,274.55,2124.0,265.9491,265.9491,265.5814,265.6975,2124.0
2023-12-29 11:00:00,274.54,274.86,274.51,274.73,7245.0,265.6878,265.9975,265.6588,265.8717,7245.0
2023-12-29 11:10:00,274.73,274.73,274.15,274.44,4848.0,265.8717,265.8717,265.3104,265.591,4848.0
2023-12-29 11:20:00,274.43,274.43,273.7,273.7,3369.0,265.5814,265.5814,264.8749,264.8749,3369.0
2023-12-29 11:30:00,273.66,273.86,273.54,273.86,2359.0,264.8362,265.0297,264.72,265.0297,2359.0
2023-12-29 11:40:00,273.89,273.98,273.59,273.79,3372.0,265.0588,265.1459,264.7684,264.962,3372.0
2023-12-29 11:50:00,273.85,273.93,273.2,273.47,5153.0,265.0201,265.0975,264.391,264.6523,5153.0
2023-12-29 12:00:00,273.48,273.55,272.98,273.07,4297.0,264.662,264.7297,264.1781,264.2652,4297.0
2023-12-29 12:10:00,273.11,273.47,272.9,273.25,2501.0,264.3039,264.6523,264.1007,264.4394,2501.0
2023-12-29 12:20:00,273.26,273.47,272.92,273.25,2796.0,264.4491,264.6523,264.12,264.4394,2796.0
2023-12-29 12:30:00,273.14,273.27,273.09,273.23,2034.0,264.3329,264.4588,264.2846,264.42,2034.0
2023-12-29 12:40:00,273.23,273.61,273.12,273.19,4451.0,264.42,264.7878,264.3136,264.3813,4451.0
2023-12-29 12:50:00,273.35,273.71,273.35,273.66,1525.0,264.5362,264.8846,264.5362,264.8362,1525.0
2023-12-29 13:00:00,273.54,273.96,273.44,273.54,4920.0,264.72,265.1265,264.6233,264.72,4920.0
2023-12-29 13:10:00,273.59,273.93,273.58,273.59,6822.0,264.7684,265.0975,264.7588,264.7684,6822.0
2023-12-29 13:20:00,273.59,273.74,273.57,273.64,2427.0,264.7684,264.9136,264.7491,264.8168,2427.0
2023-12-29 13:30:00,273.7,273.96,273.64,273.89,2944.0,264.8749,265.1265,264.8168,265.0588,2944.0
2023-12-29 13:40:00,273.82,274.22,273.8,274.13,7428.0,264.991,265.3781,264.9717,265.291,7428.0
2023-12-29 13:50:00,274.12,274.12,273.65,274.0,5807.0,265.2813,265.2813,264.8265,265.1652,5807.0
2023-12-29 14:00:00,274.05,274.06,273.79,273.86,3247.0,265.2136,265.2233,264.962,265.0297,3247.0
2023-12-29 14:10:00,273.86,274.08,273.75,274.02,9263.0,265.0297,265.2426,264.9233,265.1846,9263.0
2023-12-29 14:20:00,274.1,274.39,273.92,274.13,6241.0,265.262,265.5426,265.0878,265.291,6241.0
2023-12-29 14:30:00,274.15,274.33,274.1,274.11,1858.0,265.3104,265.4846,265.262,265.2717,1858.0
2023-12-29 14:40:00,274.2,274.4,274.07,274.31,7319.0,265.3588,265.5523,265.233,265.4652,7319.0
2023-12-29 14:50:00,274.42,274.42,274.02,274.04,5793.0,265.5717,265.5717,265.1846,265.2039,5793.0
2023-12-29 15:00:00,274.15,274.15,273.8,274.05,9872.0,265.3104,265.3104,264.9717,265.2136,9872.0
2023-12-29 15:10:00,274.26,274.39,274.02,274.14,10066.0,265.4168,265.5426,265.1846,265.3007,10066.0
2023-12-29 15:20:00,274.05,274.31,273.85,274.09,4271.0,265.2136,265.4652,265.0201,265.2523,4271.0
2023-12-29 15:30:00,274.14,274.33,273.98,274.27,8997.0,265.3007,265.4846,265.1459,265.4265,8997.0
2023-12-29 15:40:00,274.35,274.44,273.83,273.83,12663.0,265.5039,265.591,265.0007,265.0007,12663.0
2023-12-29 15:50:00,273.76,274.11,273.3,273.99,61488.0,264.933,265.2717,264.4878,265.1555,61488.0
2024-01-02 09:30:00,272.33,274.2,272.33,273.05,14474.0,263.5491,265.3588,263.5491,264.2458,14474.0
2024-01-02 09:40:00,272.88,274.08,272.7,273.42,15066.0,264.0813,265.2426,263.9071,264.6039,15066.0
2024-01-02 09:50:00,273.39,274.09,273.29,273.89,6202.0,264.5749,265.2523,264.4781,265.0588,6202.0
2024-01-02 10:00:00,273.78,274.58,273.71,274.36,10874.0,264.9523,265.7265,264.8846,265.5136,10874.0
2024-01-02 10:10:00,274.41,274.61,273.96,274.22,11658.0,265.562,265.7555,265.1265,265.3781,11658.0
2024-01-02 10:20:00,274.22,274.68,273.89,274.25,5970.0,265.3781,265.8233,265.0588,265.4072,5970.0
2024-01-02 10:30:00,273.84,274.16,273.73,273.96,7460.0,265.0104,265.3201,264.9039,265.1265,7460.0
2024-01-02 10:40:00,274.09,274.57,274.01,274.53,7645.0,265.2523,265.7168,265.1749,265.6781,7645.0
2024-01-02 10:50:00,274.53,274.87,274.28,274.31,5971.0,265.6781,266.0072,265.4362,265.4652,5971.0
2024-01-02 11:00:00,274.43,274.7,274.43,274.65,4978.0,265.5814,265.8426,265.5814,265.7943,4978.0
2024-01-02 11:10:00,274.72,274.82,273.69,273.69,6314.0,265.862,265.9588,264.8652,264.8652,6314.0
2024-01-02 11:20:00,273.74,273.75,273.17,273.17,5032.0,264.9136,264.9233,264.362,264.362,5032.0
2024-01-02 11:30:00,273.13,273.31,273.07,273.18,5324.0,264.3233,264.4975,264.2652,264.3717,5324.0
2024-01-02 11:40:00,273.2,273.7,273.13,273.7,11708.0,264.391,264.8749,264.3233,264.8749,11708.0
2024-01-02 11:50:00,273.54,273.65,273.14,273.2,5310.0,264.72,264.8265,264.3329,264.391,5310.0
2024-01-02 12:00:00,273.44,273.57,273.2,273.2,4380.0,264.6233,264.7491,264.391,264.391,4380.0
2024-01-02 12:10:00,273.25,273.49,273.19,273.49,2872.0,264.4394,264.6717,264.3813,264.6717,2872.0
2024-01-02 12:20:00,273.44,273.64,273.31,273.4,5498.0,264.6233,264.8168,264.4975,264.5846,5498.0
2024-01-02 12:30:00,273.3,273.96,273.26,273.8,3658.0,264.4878,265.1265,264.4491,264.9717,3658.0
2024-01-02 12:40:00,273.87,274.03,273.61,274.03,6093.0,265.0394,265.1942,264.7878,265.1942,6093.0
2024-01-02 12:50:00,273.98,274.0,273.6,273.63,4612.0,265.1459,265.1652,264.7781,264.8071,4612.0
2024-01-02 13:00:00,273.7,273.96,273.48,273.96,5048.0,264.8749,265.1265,264.662,265.1265,5048.0
2024-01-02 13:10:00,274.02,274.11,273.83,274.03,5082.0,265.1846,265.2717,265.0007,265.1942,5082.0
2024-01-02 13:20:00,274.04,274.04,273.78,273.87,3221.0,265.2039,265.2039,264.9523,265.0394,3221.0
2024-01-02 13:30:00,273.88,273.96,273.3,273.91,11918.0,265.0491,265.1265,264.4878,265.0781,11918.0
2024-01-02 13:40:00,273.93,274.41,273.83,274.21,9132.0,265.0975,265.562,265.0007,265.3684,9132.0
2024-01-02 13:50:00,274.15,274.21,273.68,273.87,9416.0,265.3104,265.3684,264.8555,265.0394,9416.0
2024-01-02 14:00:00,273.82,273.87,273.48,273.51,5412.0,264.991,265.0394,264.662,264.691,5412.0
2024-01-02 14:10:00,273.61,273.98,273.53,273.71,7084.0,264.7878,265.1459,264.7104,264.8846,7084.0
2024-01-02 14:20:00,273.81,273.81,273.38,273.51,3558.0,264.9813,264.9813,264.5652,264.691,3558.0
2024-01-02 14:30:00,273.55,273.72,273.37,273.44,9224.0,264.7297,264.8942,264.5555,264.6233,9224.0
2024-01-02 14:40:00,273.4,273.58,273.34,273.47,14455.0,264.5846,264.7588,264.5265,264.6523,14455.0
2024-01-02 14:50:00,273.5,273.71,273.43,273.56,10688.0,264.6813,264.8846,264.6136,264.7394,10688.0
2024-01-02 15:00:00,273.54,273.54,272.81,273.17,20206.0,264.72,264.72,264.0136,264.362,20206.0
2024-01-02 15:10:00,273.19,273.61,273.13,273.47,8134.0,264.3813,264.7878,264.3233,264.6523,8134.0
2024-01-02 15:20:00,273.44,273.86,273.44,273.76,12681.0,264.6233,265.0297,264.6233,264.933,12681.0
2024-01-02 15:30:00,273.72,273.86,273.27,273.34,14599.0,264.8942,265.0297,264.4588,264.5265,14599.0
2024-01-02 15:40:00,273.38,273.49,273.0,273.28,40385.0,264.5652,264.6717,264.1975,264.4684,40385.0
2024-01-02 15:50:00,273.37,273.7,273.13,273.61,130079.0,264.5555,264.8749,264.3233,264.7878,130079.0
2024-01-03 09:30:00,272.0,273.06,271.34,273.06,13382.0,263.2297,264.2555,262.591,264.2555,13382.0
2024-01-03 09:40:00,272.88,273.06,271.54,271.97,1998.0,264.0813,264.2555,262.7845,263.2007,1998.0
2024-01-03 09:50:00,272.51,272.72,272.0,272.24,3709.0,263.7233,263.9265,263.2297,263.462,3709.0
2024-01-03 10:00:00,272.5,273.0,271.98,272.45,6964.0,263.7136,264.1975,263.2103,263.6652,6964.0
2024-01-03 10:10:00,272.43,272.44,272.08,272.13,6195.0,263.6458,263.6555,263.3071,263.3555,6195.0
2024-01-03 10:20:00,272.15,272.34,271.91,272.14,5144.0,263.3749,263.5587,263.1426,263.3652,5144.0
2024-01-03 10:30:00,272.02,272.02,270.49,270.55,11266.0,263.2491,263.2491,261.7684,261.8265,11266.0
2024-01-03 10:40:00,270.54,270.67,270.4,270.63,2859.0,261.8168,261.9426,261.6813,261.9039,2859.0
2024-01-03 10:50:00,270.44,270.44,269.89,270.14,11742.0,261.72,261.72,261.1877,261.4297,11742.0
2024-01-03 11:00:00,270.42,270.57,270.13,270.36,6054.0,261.7006,261.8458,261.42,261.6426,6054.0
2024-01-03 11:10:00,270.36,270.59,270.0,270.22,3781.0,261.6426,261.8652,261.2942,261.5071,3781.0
2024-01-03 11:20:00,270.34,271.14,270.25,271.14,2938.0,261.6232,262.3974,261.5361,262.3974,2938.0
2024-01-03 11:30:00,270.92,270.93,270.44,270.69,12347.0,262.1845,262.1942,261.72,261.9619,12347.0
2024-01-03 11:40:00,270.62,271.15,270.46,270.58,4226.0,261.8942,262.4071,261.7394,261.8555,4226.0
2024-01-03 11:50:00,270.66,270.83,269.94,270.23,11488.0,261.9329,262.0974,261.2361,261.5168,11488.0
2024-01-03 12:00:00,270.23,270.35,269.95,269.99,4945.0,261.5168,261.6329,261.2458,261.2845,4945.0
2024-01-03 12:10:00,270.05,270.06,269.8,269.95,2200.0,261.3426,261.3523,261.1006,261.2458,2200.0
2024-01-03 12:20:00,269.82,270.34,269.78,269.97,7315.0,261.12,261.6232,261.0813,261.2652,7315.0
2024-01-03 12:30:00,270.08,270.31,269.9,270.25,3556.0,261.3716,261.5942,261.1974,261.5361,3556.0
2024-01-03 12:40:00,270.28,271.86,270.28,271.29,14889.0,261.5652,263.0942,261.5652,262.5426,14889.0
2024-01-03 12:50:00,271.42,271.63,270.98,271.23,4773.0,262.6684,262.8716,262.2426,262.4845,4773.0
2024-01-03 13:00:00,271.31,271.51,271.18,271.51,2769.0,262.562,262.7555,262.4361,262.7555,2769.0
2024-01-03 13:10:00,271.53,271.63,271.31,271.31,1422.0,262.7749,262.8716,262.562,262.562,1422.0
2024-01-03 13:20:00,271.31,271.42,271.07,271.35,7647.0,262.562,262.6684,262.3297,262.6007,7647.0
2024-01-03 13:30:00,271.46,271.55,271.17,271.37,2485.0,262.7071,262.7942,262.4265,262.62,2485.0
2024-01-03 13:40:00,271.5,271.61,271.36,271.55,2008.0,262.7458,262.8523,262.6103,262.7942,2008.0
2024-01-03 13:50:00,271.53,271.53,270.64,270.64,9438.0,262.7749,262.7749,261.9136,261.9136,9438.0
2024-01-03 14:00:00,270.64,271.08,270.12,270.46,7084.0,261.9136,262.3394,261.4103,261.7394,7084.0
2024-01-03 14:10:00,270.46,270.73,270.0,270.3,5364.0,261.7394,262.0007,261.2942,261.5845,5364.0
2024-01-03 14:20:00,270.29,271.28,270.14,271.28,3849.0,261.5748,262.5329,261.4297,262.5329,3849.0
2024-01-03 14:30:00,271.31,271.32,270.44,270.92,6394.0,262.562,262.5716,261.72,262.1845,6394.0
2024-01-03 14:40:00,270.82,271.23,270.82,271.07,3053.0,262.0878,262.4845,262.0878,262.3297,3053.0
2024-01-03 14:50:00,271.01,271.02,270.48,270.48,2741.0,262.2716,262.2813,261.7587,261.7587,2741.0
2024-01-03 15:00:00,270.45,270.54,269.82,270.07,5973.0,261.7297,261.8168,261.12,261.3619,5973.0
2024-01-03 15:10:00,270.07,270.18,269.82,270.02,5855.0,261.3619,261.4684,261.12,261.3135,5855.0
2024-01-03 15:20:00,270.25,270.45,270.03,270.19,6419.0,261.5361,261.7297,261.3232,261.4781,6419.0
2024-01-03 15:30:00,270.28,270.84,270.11,270.74,12474.0,261.5652,262.1071,261.4006,262.0103,12474.0
2024-01-03 15:40:00,270.75,270.93,270.35,270.57,20305.0,262.02,262.1942,261.6329,261.8458,20305.0
2024-01-03 15:50:00,270.68,271.07,270.33,271.03,83462.0,261.9523,262.3297,261.6135,262.291,83462.0
2024-01-04 09:30:00,270.85,272.23,270.84,272.22,11591.0,262.1168,263.4523,262.1071,263.4426,11591.0
2024-01-04 09:40:00,271.83,273.08,271.72,272.19,11229.0,263.0652,264.2749,262.9587,263.4136,11229.0
2024-01-04 09:50:00,272.45,273.15,272.45,272.67,9392.0,263.6652,264.3426,263.6652,263.8781,9392.0
2024-01-04 10:00:00,272.87,273.29,272.45,272.75,6497.0,264.0717,264.4781,263.6652,263.9555,6497.0
2024-01-04 10:10:00,272.85,273.17,272.67,272.75,12085.0,264.0523,264.362,263.8781,263.9555,12085.0
2024-01-04 10:20:00,272.74,272.74,271.91,272.23,11029.0,263.9458,263.9458,263.1426,263.4523,11029.0
2024-01-04 10:30:00,272.14,272.6,272.12,272.36,3055.0,263.3652,263.8104,263.3458,263.5781,3055.0
2024-01-04 10:40:00,272.49,273.15,272.42,272.71,7135.0,263.7039,264.3426,263.6362,263.9168,7135.0
2024-01-04 10:50:00,272.65,272.75,272.22,272.49,8432.0,263.8587,263.9555,263.4426,263.7039,8432.0
2024-01-04 11:00:00,272.43,272.54,272.04,272.15,15482.0,263.6458,263.7523,263.2684,263.3749,15482.0
2024-01-04 11:10:00,272.18,272.46,272.03,272.04,3658.0,263.4039,263.6749,263.2587,263.2684,3658.0
2024-01-04 11:20:00,272.03,272.79,272.03,272.56,4386.0,263.2587,263.9942,263.2587,263.7716,4386.0
2024-01-04 11:30:00,272.56,272.56,272.27,272.37,8194.0,263.7716,263.7716,263.491,263.5878,8194.0
2024-01-04 11:40:00,272.38,272.47,272.05,272.05,5032.0,263.5974,263.6845,263.2781,263.2781,5032.0
2024-01-04 11:50:00,271.95,272.27,271.89,272.05,6709.0,263.1813,263.491,263.1232,263.2781,6709.0
2024-01-04 12:00:00,272.11,272.16,271.69,271.69,7561.0,263.3362,263.3845,262.9297,262.9297,7561.0
2024-01-04 12:10:00,271.72,271.89,271.6,271.81,7263.0,262.9587,263.1232,262.8426,263.0458,7263.0
2024-01-04 12:20:00,271.86,272.01,271.53,271.66,4462.0,263.0942,263.2394,262.7749,262.9007,4462.0
2024-01-04 12:30:00,271.54,271.55,271.32,271.39,2037.0,262.7845,262.7942,262.5716,262.6394,2037.0
2024-01-04 12:40:00,271.53,271.66,271.36,271.66,3413.0,262.7749,262.9007,262.6103,262.9007,3413.0
2024-01-04 12:50:00,271.52,271.52,271.09,271.17,8512.0,262.7652,262.7652,262.349,262.4265,8512.0
2024-01-04 13:00:00,271.17,271.42,271.16,271.42,4851.0,262.4265,262.6684,262.4168,262.6684,4851.0
2024-01-04 13:10:00,271.24,271.42,271.17,271.31,7460.0,262.4942,262.6684,262.4265,262.562,7460.0
2024-01-04 13:20:00,271.4,271.45,271.19,271.21,5023.0,262.649,262.6974,262.4458,262.4652,5023.0
2024-01-04 13:30:00,271.2,271.32,271.0,271.17,7496.0,262.4555,262.5716,262.2619,262.4265,7496.0
2024-01-04 13:40:00,271.11,271.56,270.98,271.55,7047.0,262.3684,262.8039,262.2426,262.7942,7047.0
2024-01-04 13:50:00,271.44,271.56,270.85,271.03,12000.0,262.6878,262.8039,262.1168,262.291,12000.0
2024-01-04 14:00:00,271.1,271.1,270.68,270.68,5116.0,262.3587,262.3587,261.9523,261.9523,5116.0
2024-01-04 14:10:00,270.84,270.92,270.73,270.75,2739.0,262.1071,262.1845,262.0007,262.02,2739.0
2024-01-04 14:20:00,270.67,270.72,270.49,270.57,3813.0,261.9426,261.991,261.7684,261.8458,3813.0
2024-01-04 14:30:00,270.5,270.52,270.22,270.4,5258.0,261.7781,261.7974,261.5071,261.6813,5258.0
2024-01-04 14:40:00,270.44,270.59,270.2,270.57,5001.0,261.72,261.8652,261.4877,261.8458,5001.0
2024-01-04 14:50:00,270.68,271.0,270.68,270.81,4662.0,261.9523,262.2619,261.9523,262.0781,4662.0
2024-01-04 15:00:00,270.75,270.94,270.51,270.77,4965.0,262.02,262.2039,261.7877,262.0394,4965.0
2024-01-04 15:10:00,270.89,271.0,270.7,270.82,7182.0,262.1555,262.2619,261.9716,262.0878,7182.0
2024-01-04 15:20:00,270.8,270.95,270.75,270.94,5737.0,262.0684,262.2136,262.02,262.2039,5737.0
2024-01-04 15:30:00,270.99,271.4,270.9,271.31,10821.0,262.2523,262.649,262.1652,262.562,10821.0
2024-01-04 15:40:00,271.41,271.6,270.96,270.96,20336.0,262.6587,262.8426,262.2232,262.2232,20336.0
2024-01-04 15:50:00,270.95,270.95,270.13,270.26,68957.0,262.2136,262.2136,261.42,261.5458,68957.0
2024-01-05 09:30:00,270.95,271.5,270.75,270.88,12671.0,262.2136,262.7458,262.02,262.1458,12671.0
2024-01-05 09:40:00,270.61,271.53,270.5,271.14,5914.0,261.8845,262.7749,261.7781,262.3974,5914.0
2024-01-05 09:50:00,271.04,271.52,270.67,271.04,5872.0,262.3007,262.7652,261.9426,262.3007,5872.0
2024-01-05 10:00:00,271.3,272.74,271.3,272.74,6814.0,262.5523,263.9458,262.5523,263.9458,6814.0
2024-01-05 10:10:00,272.8,273.0,271.9,272.13,9168.0,264.0039,264.1975,263.1329,263.3555,9168.0
2024-01-05 10:20:00,272.14,272.18,271.84,271.87,5383.0,263.3652,263.4039,263.0749,263.1039,5383.0
2024-01-05 10:30:00,271.79,272.31,271.58,271.86,5684.0,263.0265,263.5297,262.8232,263.0942,5684.0
2024-01-05 10:40:00,271.59,272.21,271.56,271.86,4288.0,262.8329,263.4329,262.8039,263.0942,4288.0
2024-01-05 10:50:00,271.92,272.22,271.63,271.73,5236.0,263.1523,263.4426,262.8716,262.9684,5236.0
2024-01-05 11:00:00,271.79,272.18,271.46,271.76,11499.0,263.0265,263.4039,262.7071,262.9974,11499.0
2024-01-05 11:10:00,271.8,271.9,271.13,271.16,4045.0,263.0362,263.1329,262.3878,262.4168,4045.0
2024-01-05 11:20:00,271.23,271.25,270.73,270.87,4292.0,262.4845,262.5039,262.0007,262.1361,4292.0
2024-01-05 11:30:00,270.95,271.11,270.72,270.73,7795.0,262.2136,262.3684,261.991,262.0007,7795.0
2024-01-05 11:40:00,270.78,270.98,270.71,270.98,2344.0,262.049,262.2426,261.9813,262.2426,2344.0
2024-01-05 11:50:00,271.0,271.19,270.68,270.94,10598.0,262.2619,262.4458,261.9523,262.2039,10598.0
2024-01-05 12:00:00,270.91,270.98,270.2,270.21,8011.0,262.1748,262.2426,261.4877,261.4974,8011.0
2024-01-05 12:10:00,270.03,270.64,270.03,270.36,5258.0,261.3232,261.9136,261.3232,261.6426,5258.0
2024-01-05 12:20:00,270.25,270.26,269.89,269.93,3440.0,261.5361,261.5458,261.1877,261.2264,3440.0
2024-01-05 12:30:00,269.9,269.9,269.58,269.74,2682.0,261.1974,261.1974,260.8877,261.0426,2682.0
2024-01-05 12:40:00,269.72,269.87,269.42,269.42,2111.0,261.0232,261.1684,260.7329,260.7329,2111.0
2024-01-05 12:50:00,269.64,270.11,269.44,269.53,12959.0,260.9458,261.4006,260.7522,260.8393,12959.0
2024-01-05 13:00:00,269.41,269.41,268.92,268.94,10563.0,260.7232,260.7232,260.249,260.2684,10563.0
2024-01-05 13:10:00,268.96,269.27,268.95,269.14,2647.0,260.2877,260.5877,260.278,260.4619,2647.0
2024-01-05 13:20:00,269.16,269.22,268.5,269.22,12718.0,260.4813,260.5393,259.8426,260.5393,12718.0
2024-01-05 13:30:00,269.17,270.09,269.16,270.08,5798.0,260.491,261.3813,260.4813,261.3716,5798.0
2024-01-05 13:40:00,270.0,270.03,269.5,269.51,4959.0,261.2942,261.3232,260.8103,260.82,4959.0
2024-01-05 13:50:00,269.54,269.6,269.34,269.42,2160.0,260.849,260.9071,260.6555,260.7329,2160.0
2024-01-05 14:00:00,269.38,269.97,269.38,269.72,4710.0,260.6942,261.2652,260.6942,261.0232,4710.0
2024-01-05 14:10:00,269.85,269.92,269.49,269.5,9261.0,261.149,261.2168,260.8006,260.8103,9261.0
2024-01-05 14:20:00,269.39,269.52,269.3,269.36,3346.0,260.7039,260.8297,260.6168,260.6748,3346.0
2024-01-05 14:30:00,269.38,269.53,269.27,269.4,4490.0,260.6942,260.8393,260.5877,260.7135,4490.0
2024-01-05 14:40:00,269.25,269.25,268.89,268.89,1921.0,260.5684,260.5684,260.22,260.22,1921.0
2024-01-05 14:50:00,268.95,268.95,268.45,268.7,4790.0,260.278,260.278,259.7942,260.0361,4790.0
2024-01-05 15:00:00,268.57,268.83,268.47,268.82,4311.0,259.9103,260.1619,259.8135,260.1522,4311.0
2024-01-05 15:10:00,268.7,268.89,268.52,268.69,2132.0,260.0361,260.22,259.8619,260.0264,2132.0
2024-01-05 15:20:00,268.79,268.88,268.42,268.81,8595.0,260.1232,260.2103,259.7651,260.1426,8595.0
2024-01-05 15:30:00,268.89,268.9,268.51,268.69,12483.0,260.22,260.2297,259.8522,260.0264,12483.0
2024-01-05 15:40:00,268.71,269.94,268.69,269.94,15610.0,260.0458,261.2361,260.0264,261.2361,15610.0
2024-01-05 15:50:00,270.0,270.21,269.73,270.15,53762.0,261.2942,261.4974,261.0329,261.4394,53762.0
2024-01-08 09:30:00,268.57,269.18,267.84,267.84,19181.0,259.9103,260.5006,259.2038,259.2038,19181.0
2024-01-08 09:40:00,268.11,268.17,267.5,267.79,7041.0,259.4651,259.5232,258.8748,259.1554,7041.0
2024-01-08 09:50:00,267.84,268.04,267.08,267.47,7304.0,259.2038,259.3974,258.4683,258.8458,7304.0
2024-01-08 10:00:00,267.47,267.54,266.89,267.1,12958.0,258.8458,258.9135,258.2845,258.4877,12958.0
2024-01-08 10:10:00,267.3,268.19,267.07,268.19,16527.0,258.6812,259.5426,258.4587,259.5426,16527.0
2024-01-08 10:20:00,268.06,268.88,267.95,268.81,19037.0,259.4167,260.2103,259.3103,260.1426,19037.0
2024-01-08 10:30:00,268.89,269.5,268.86,269.5,11995.0,260.22,260.8103,260.1909,260.8103,11995.0
2024-01-08 10:40:00,269.45,270.71,269.4,270.69,12830.0,260.7619,261.9813,260.7135,261.9619,12830.0
2024-01-08 10:50:00,270.81,271.29,270.71,270.94,38094.0,262.0781,262.5426,261.9813,262.2039,38094.0
2024-01-08 11:00:00,270.93,270.99,269.77,269.85,10864.0,262.1942,262.2523,261.0716,261.149,10864.0
2024-01-08 11:10:00,269.99,270.11,269.82,269.86,7681.0,261.2845,261.4006,261.12,261.1587,7681.0
2024-01-08 11:20:00,270.01,270.03,269.48,269.53,5486.0,261.3039,261.3232,260.791,260.8393,5486.0
2024-01-08 11:30:00,269.53,269.69,269.26,269.51,7821.0,260.8393,260.9942,260.5781,260.82,7821.0
2024-01-08 11:40:00,269.34,269.61,269.17,269.31,4472.0,260.6555,260.9168,260.491,260.6264,4472.0
2024-01-08 11:50:00,269.31,269.52,269.25,269.35,5098.0,260.6264,260.8297,260.5684,260.6651,5098.0
2024-01-08 12:00:00,269.44,269.54,269.11,269.11,6048.0,260.7522,260.849,260.4329,260.4329,6048.0
2024-01-08 12:10:00,269.07,269.54,269.07,269.46,6395.0,260.3942,260.849,260.3942,260.7716,6395.0
2024-01-08 12:20:00,269.4,269.43,269.12,269.15,3198.0,260.7135,260.7426,260.4426,260.4716,3198.0
2024-01-08 12:30:00,269.15,269.34,269.09,269.3,11533.0,260.4716,260.6555,260.4135,260.6168,11533.0
2024-01-08 12:40:00,269.29,269.46,269.28,269.28,3926.0,260.6071,260.7716,260.5974,260.5974,3926.0
2024-01-08 12:50:00,269.4,269.52,269.3,269.49,5929.0,260.7135,260.8297,260.6168,260.8006,5929.0
2024-01-08 13:00:00,269.5,269.6,269.44,269.5,5635.0,260.8103,260.9071,260.7522,260.8103,5635.0
2024-01-08 13:10:00,269.4,269.6,269.22,269.6,7022.0,260.7135,260.9071,260.5393,260.9071,7022.0
2024-01-08 13:20:00,269.4,269.89,269.38,269.7,5950.0,260.7135,261.1877,260.6942,261.0039,5950.0
2024-01-08 13:30:00,269.73,269.76,269.51,269.61,3725.0,261.0329,261.0619,260.82,260.9168,3725.0
2024-01-08 13:40:00,269.63,269.85,269.41,269.59,7149.0,260.9361,261.149,260.7232,260.8974,7149.0
2024-01-08 13:50:00,269.6,269.85,269.57,269.85,3616.0,260.9071,261.149,260.8781,261.149,3616.0
2024-01-08 14:00:00,269.66,269.71,269.43,269.6,4647.0,260.9652,261.0135,260.7426,260.9071,4647.0
2024-01-08 14:10:00,269.6,270.31,269.58,270.01,18329.0,260.9071,261.5942,260.8877,261.3039,18329.0
2024-01-08 14:20:00,269.98,270.86,269.88,270.86,29094.0,261.2748,262.1265,261.1781,262.1265,29094.0
2024-01-08 14:30:00,270.89,271.17,270.83,271.17,5431.0,262.1555,262.4265,262.0974,262.4265,5431.0
2024-01-08 14:40:00,271.23,271.75,270.99,271.75,25947.0,262.4845,262.9878,262.2523,262.9878,25947.0
2024-01-08 14:50:00,271.75,272.21,271.65,272.03,5543.0,262.9878,263.4329,262.891,263.2587,5543.0
2024-01-08 15:00:00,272.12,272.12,271.63,271.78,2951.0,263.3458,263.3458,262.8716,263.0168,2951.0
2024-01-08 15:10:00,271.78,271.96,271.64,271.82,3522.0,263.0168,263.191,262.8813,263.0555,3522.0
2024-01-08 15:20:00,271.79,271.97,271.71,271.85,6840.0,263.0265,263.2007,262.9491,263.0845,6840.0
2024-01-08 15:30:00,271.98,272.33,271.87,272.28,10298.0,263.2103,263.5491,263.1039,263.5007,10298.0
2024-01-08 15:40:00,272.3,272.48,271.82,271.86,20230.0,263.52,263.6942,263.0555,263.0942,20230.0
2024-01-08 15:50:00,271.91,272.94,271.9,272.84,57360.0,263.1426,264.1394,263.1329,264.0426,57360.0
2024-01-09 09:30:00,271.01,271.01,269.11,269.66,17401.0,262.2716,262.2716,260.4329,260.9652,17401.0
2024-01-09 09:40:00,269.74,269.74,268.44,268.83,3250.0,261.0426,261.0426,259.7845,260.1619,3250.0
2024-01-09 09:50:00,268.56,268.56,267.46,267.6,3504.0,259.9006,259.9006,258.8361,258.9716,3504.0
2024-01-09 10:00:00,267.69,267.93,266.59,267.13,10745.0,259.0587,259.2909,257.9941,258.5167,10745.0
2024-01-09 10:10:00,267.19,268.22,266.92,268.09,6825.0,258.5748,259.5716,258.3135,259.4458,6825.0
2024-01-09 10:20:00,267.85,268.06,267.85,267.94,2419.0,259.2135,259.4167,259.2135,259.3006,2419.0
2024-01-09 10:30:00,267.96,268.04,267.67,267.7,2369.0,259.32,259.3974,259.0393,259.0684,2369.0
2024-01-09 10:40:00,267.75,267.99,267.41,267.55,4481.0,259.1167,259.349,258.7877,258.9232,4481.0
2024-01-09 10:50:00,267.45,267.48,267.22,267.22,1732.0,258.8264,258.8554,258.6038,258.6038,1732.0
2024-01-09 11:00:00,267.3,267.53,267.13,267.25,6664.0,258.6812,258.9038,258.5167,258.6329,6664.0
2024-01-09 11:10:00,267.25,267.48,267.08,267.34,7223.0,258.6329,258.8554,258.4683,258.72,7223.0
2024-01-09 11:20:00,267.42,268.05,267.3,267.73,7233.0,258.7974,259.4071,258.6812,259.0974,7233.0
2024-01-09 11:30:00,267.9,268.28,267.89,268.02,4164.0,259.2619,259.6296,259.2522,259.378,4164.0
2024-01-09 11:40:00,267.99,268.48,267.94,268.48,3709.0,259.349,259.8232,259.3006,259.8232,3709.0
2024-01-09 11:50:00,268.39,268.66,268.27,268.52,9025.0,259.7361,259.9974,259.62,259.8619,9025.0
2024-01-09 12:00:00,268.52,268.55,268.25,268.42,15739.0,259.8619,259.8909,259.6006,259.7651,15739.0
2024-01-09 12:10:00,268.28,268.55,268.25,268.3,10262.0,259.6296,259.8909,259.6006,259.649,10262.0
2024-01-09 12:20:00,268.3,268.49,268.16,268.38,8637.0,259.649,259.8329,259.5135,259.7264,8637.0
2024-01-09 12:30:00,268.42,268.81,268.4,268.79,5560.0,259.7651,260.1426,259.7458,260.1232,5560.0
2024-01-09 12:40:00,268.76,269.14,268.76,269.0,7706.0,260.0942,260.4619,260.0942,260.3264,7706.0
2024-01-09 12:50:00,269.02,269.06,268.7,268.8,3901.0,260.3458,260.3845,260.0361,260.1329,3901.0
2024-01-09 13:00:00,268.82,269.44,268.72,268.91,13745.0,260.1522,260.7522,260.0555,260.2393,13745.0
2024-01-09 13:10:00,268.9,269.39,268.87,269.03,17415.0,260.2297,260.7039,260.2006,260.3555,17415.0
2024-01-09 13:20:00,268.97,269.03,268.31,268.5,8589.0,260.2974,260.3555,259.6587,259.8426,8589.0
2024-01-09 13:30:00,268.43,268.51,267.95,268.1,5293.0,259.7748,259.8522,259.3103,259.4555,5293.0
2024-01-09 13:40:00,268.1,268.59,268.03,268.58,4723.0,259.4555,259.9297,259.3877,259.92,4723.0
2024-01-09 13:50:00,268.49,268.74,268.38,268.38,3137.0,259.8329,260.0748,259.7264,259.7264,3137.0
2024-01-09 14:00:00,268.37,268.37,268.0,268.26,2838.0,259.7167,259.7167,259.3587,259.6103,2838.0
2024-01-09 14:10:00,268.26,268.29,267.64,267.87,3043.0,259.6103,259.6393,259.0103,259.2329,3043.0
2024-01-09 14:20:00,267.86,267.97,267.57,267.61,3632.0,259.2232,259.3296,258.9425,258.9813,3632.0
2024-01-09 14:30:00,267.59,267.82,267.53,267.81,4099.0,258.9619,259.1845,258.9038,259.1748,4099.0
2024-01-09 14:40:00,267.73,267.75,267.53,267.61,5812.0,259.0974,259.1167,258.9038,258.9813,5812.0
2024-01-09 14:50:00,267.6,267.77,267.35,267.68,4714.0,258.9716,259.1361,258.7296,259.049,4714.0
2024-01-09 15:00:00,267.7,267.93,267.41,267.49,4486.0,259.0684,259.2909,258.7877,258.8651,4486.0
2024-01-09 15:10:00,267.49,267.92,267.48,267.9,6171.0,258.8651,259.2813,258.8554,259.2619,6171.0
2024-01-09 15:20:00,267.98,268.41,267.96,268.31,7136.0,259.3393,259.7555,259.32,259.6587,7136.0
2024-01-09 15:30:00,268.3,268.42,267.89,268.12,14200.0,259.649,259.7651,259.2522,259.4748,14200.0
2024-01-09 15:40:00,268.07,268.09,267.85,267.93,8984.0,259.4264,259.4458,259.2135,259.2909,8984.0
2024-01-09 15:50:00,268.0,268.51,267.96,268.03,28023.0,259.3587,259.8522,259.32,259.3877,28023.0
2024-01-10 09:30:00,267.31,267.31,265.51,265.98,36925.0,258.6909,258.6909,256.949,257.4038,36925.0
2024-01-10 09:40:00,265.88,266.39,264.79,265.18,35386.0,257.307,257.8006,256.2522,256.6296,35386.0
2024-01-10 09:50:00,265.16,265.75,264.94,265.08,31439.0,256.6102,257.1812,256.3973,256.5328,31439.0
2024-01-10 10:00:00,265.08,265.08,264.28,264.51,24645.0,256.5328,256.5328,255.7586,255.9812,24645.0
2024-01-10 10:10:00,264.4,264.65,264.26,264.26,16340.0,255.8748,256.1167,255.7393,255.7393,16340.0
2024-01-10 10:20:00,264.32,264.75,263.85,264.71,33940.0,255.7973,256.2135,255.3425,256.1748,33940.0
2024-01-10 10:30:00,264.84,265.26,264.61,265.01,13158.0,256.3006,256.707,256.078,256.4651,13158.0
2024-01-10 10:40:00,265.04,265.29,264.81,265.2,10028.0,256.4941,256.7361,256.2715,256.649,10028.0
2024-01-10 10:50:00,265.2,265.46,265.02,265.4,25151.0,256.649,256.9006,256.4748,256.8425,25151.0
2024-01-10 11:00:00,265.43,266.14,265.25,266.1,4304.0,256.8715,257.5587,256.6973,257.5199,4304.0
2024-01-10 11:10:00,266.09,266.1,265.3,265.71,11378.0,257.5103,257.5199,256.7457,257.1425,11378.0
2024-01-10 11:20:00,265.62,265.78,265.56,265.66,3682.0,257.0554,257.2103,256.9974,257.0941,3682.0
2024-01-10 11:30:00,265.76,265.76,265.28,265.4,7874.0,257.1909,257.1909,256.7264,256.8425,7874.0
2024-01-10 11:40:00,265.4,265.67,265.4,265.5,10760.0,256.8425,257.1038,256.8425,256.9393,10760.0
2024-01-10 11:50:00,265.52,265.61,265.28,265.45,3159.0,256.9586,257.0457,256.7264,256.8909,3159.0
2024-01-10 12:00:00,265.51,265.65,265.29,265.6,8786.0,256.949,257.0845,256.7361,257.0361,8786.0
2024-01-10 12:10:00,265.59,265.7,265.5,265.64,5300.0,257.0264,257.1328,256.9393,257.0748,5300.0
2024-01-10 12:20:00,265.68,265.91,265.68,265.91,7315.0,257.1135,257.3361,257.1135,257.3361,7315.0
2024-01-10 12:30:00,265.94,266.03,265.62,265.69,5852.0,257.3651,257.4522,257.0554,257.1232,5852.0
2024-01-10 12:40:00,265.62,265.7,265.58,265.58,3583.0,257.0554,257.1328,257.0167,257.0167,3583.0
2024-01-10 12:50:00,265.67,265.81,265.51,265.75,4679.0,257.1038,257.2393,256.949,257.1812,4679.0
2024-01-10 13:00:00,265.75,266.38,265.64,266.15,14143.0,257.1812,257.7909,257.0748,257.5683,14143.0
2024-01-10 13:10:00,266.1,266.3,265.79,266.27,4842.0,257.5199,257.7135,257.2199,257.6845,4842.0
2024-01-10 13:20:00,266.22,266.28,266.01,266.01,1100.0,257.6361,257.6941,257.4328,257.4328,1100.0
2024-01-10 13:30:00,266.1,266.2,265.9,265.98,7193.0,257.5199,257.6167,257.3264,257.4038,7193.0
2024-01-10 13:40:00,266.05,266.33,266.04,266.28,4391.0,257.4716,257.7425,257.4619,257.6941,4391.0
2024-01-10 13:50:00,266.23,266.44,266.07,266.25,4904.0,257.6457,257.849,257.4909,257.6651,4904.0
2024-01-10 14:00:00,266.26,266.26,266.08,266.08,3514.0,257.6748,257.6748,257.5006,257.5006,3514.0
2024-01-10 14:10:00,266.03,266.69,266.03,266.5,5969.0,257.4522,258.0909,257.4522,257.907,5969.0
2024-01-10 14:20:00,266.5,266.78,266.49,266.76,3192.0,257.907,258.178,257.8974,258.1587,3192.0
2024-01-10 14:30:00,266.84,266.95,266.8,266.92,3060.0,258.2361,258.3425,258.1974,258.3135,3060.0
2024-01-10 14:40:00,266.85,266.85,266.7,266.71,8035.0,258.2458,258.2458,258.1006,258.1103,8035.0
2024-01-10 14:50:00,266.67,266.79,266.46,266.5,11657.0,258.0716,258.1877,257.8683,257.907,11657.0
2024-01-10 15:00:00,266.56,266.64,266.43,266.59,13158.0,257.9651,258.0425,257.8393,257.9941,13158.0
2024-01-10 15:10:00,266.56,266.79,266.39,266.39,7665.0,257.9651,258.1877,257.8006,257.8006,7665.0
2024-01-10 15:20:00,266.42,266.44,265.71,266.0,8111.0,257.8296,257.849,257.1425,257.4232,8111.0
2024-01-10 15:30:00,265.88,266.63,265.87,266.56,7885.0,257.307,258.0329,257.2974,257.9651,7885.0
2024-01-10 15:40:00,266.63,266.69,266.39,266.48,7736.0,258.0329,258.0909,257.8006,257.8877,7736.0
2024-01-10 15:50:00,266.42,267.06,266.12,266.91,35721.0,257.8296,258.449,257.5393,258.3038,35721.0
2024-01-11 09:30:00,267.39,268.08,265.72,266.26,32662.0,258.7683,259.4361,257.1522,257.6748,32662.0
2024-01-11 09:40:00,266.26,266.45,264.74,264.89,13926.0,257.6748,257.8587,256.2038,256.349,13926.0
2024-01-11 09:50:00,264.89,265.18,264.24,264.77,14284.0,256.349,256.6296,255.7199,256.2328,14284.0
2024-01-11 10:00:00,264.64,265.18,263.8,263.94,10213.0,256.107,256.6296,255.2941,255.4296,10213.0
2024-01-11 10:10:00,263.9,264.09,263.58,264.06,16041.0,255.3909,255.5748,255.0812,255.5457,16041.0
2024-01-11 10:20:00,264.11,264.36,263.87,263.87,21790.0,255.5941,255.836,255.3618,255.3618,21790.0
2024-01-11 10:30:00,263.98,264.31,263.75,263.99,13105.0,255.4683,255.7877,255.2457,255.478,13105.0
2024-01-11 10:40:00,263.92,264.08,263.29,263.88,20204.0,255.4102,255.5651,254.8005,255.3715,20204.0
2024-01-11 10:50:00,263.72,264.07,263.01,263.18,10533.0,255.2167,255.5554,254.5296,254.6941,10533.0
2024-01-11 11:00:00,263.18,263.78,263.17,263.78,6804.0,254.6941,255.2747,254.6844,255.2747,6804.0
2024-01-11 11:10:00,263.78,263.99,263.23,263.36,11693.0,255.2747,255.478,254.7425,254.8683,11693.0
2024-01-11 11:20:00,263.32,263.69,263.27,263.63,4819.0,254.8296,255.1876,254.7812,255.1296,4819.0
2024-01-11 11:30:00,263.63,263.68,263.35,263.42,5663.0,255.1296,255.178,254.8586,254.9264,5663.0
2024-01-11 11:40:00,263.42,263.7,263.33,263.7,9382.0,254.9264,255.1973,254.8393,255.1973,9382.0
2024-01-11 11:50:00,263.8,264.01,263.57,263.61,5759.0,255.2941,255.4973,255.0715,255.1102,5759.0
2024-01-11 12:00:00,263.66,263.76,263.49,263.72,11735.0,255.1586,255.2554,254.9941,255.2167,11735.0
2024-01-11 12:10:00,263.63,263.85,263.63,263.7,4945.0,255.1296,255.3425,255.1296,255.1973,4945.0
2024-01-11 12:20:00,263.6,263.69,263.44,263.49,5842.0,255.1005,255.1876,254.9457,254.9941,5842.0
2024-01-11 12:30:00,263.49,263.56,263.38,263.44,8504.0,254.9941,255.0618,254.8876,254.9457,8504.0
2024-01-11 12:40:00,263.5,264.11,263.45,264.07,9038.0,255.0038,255.5941,254.9554,255.5554,9038.0
2024-01-11 12:50:00,264.09,264.28,264.08,264.28,7701.0,255.5748,255.7586,255.5651,255.7586,7701.0
2024-01-11 13:00:00,264.31,265.12,264.31,265.11,6323.0,255.7877,256.5715,255.7877,256.5619,6323.0
2024-01-11 13:10:00,265.03,265.11,264.8,264.81,7031.0,256.4844,256.5619,256.2619,256.2715,7031.0
2024-01-11 13:20:00,264.75,264.94,264.69,264.94,4077.0,256.2135,256.3973,256.1554,256.3973,4077.0
2024-01-11 13:30:00,264.94,264.97,264.77,264.96,6965.0,256.3973,256.4264,256.2328,256.4167,6965.0
2024-01-11 13:40:00,264.94,265.07,264.77,264.86,5554.0,256.3973,256.5232,256.2328,256.3199,5554.0
2024-01-11 13:50:00,264.88,264.99,264.77,264.91,12138.0,256.3393,256.4457,256.2328,256.3683,12138.0
2024-01-11 14:00:00,264.97,265.03,264.75,264.81,18966.0,256.4264,256.4844,256.2135,256.2715,18966.0
2024-01-11 14:10:00,264.78,265.68,264.76,265.65,15330.0,256.2425,257.1135,256.2231,257.0845,15330.0
2024-01-11 14:20:00,265.6,265.68,265.19,265.59,13837.0,257.0361,257.1135,256.6393,257.0264,13837.0
2024-01-11 14:30:00,265.67,265.73,265.32,265.67,12348.0,257.1038,257.1619,256.7651,257.1038,12348.0
2024-01-11 14:40:00,265.71,265.79,265.35,265.49,12722.0,257.1425,257.2199,256.7941,256.9296,12722.0
2024-01-11 14:50:00,265.49,265.88,265.45,265.82,13363.0,256.9296,257.307,256.8909,257.249,13363.0
2024-01-11 15:00:00,265.82,265.89,265.26,265.34,11306.0,257.249,257.3167,256.707,256.7844,11306.0
2024-01-11 15:10:00,265.28,265.28,264.74,264.81,13311.0,256.7264,256.7264,256.2038,256.2715,13311.0
2024-01-11 15:20:00,264.87,265.46,264.79,265.16,16760.0,256.3296,256.9006,256.2522,256.6102,16760.0
2024-01-11 15:30:00,265.16,265.33,264.94,265.0,15451.0,256.6102,256.7748,256.3973,256.4554,15451.0
2024-01-11 15:40:00,264.95,265.11,264.82,264.82,28674.0,256.407,256.5619,256.2812,256.2812,28674.0
2024-01-11 15:50:00,264.82,265.07,264.53,264.58,100416.0,256.2812,256.5232,256.0006,256.049,100416.0
2024-01-12 09:30:00,265.96,267.66,265.96,267.05,34711.0,257.3845,259.0296,257.3845,258.4393,34711.0
2024-01-12 09:40:00,267.07,267.08,265.64,266.07,20766.0,258.4587,258.4683,257.0748,257.4909,20766.0
2024-01-12 09:50:00,265.83,266.11,264.31,264.31,10332.0,257.2586,257.5296,255.7877,255.7877,10332.0
2024-01-12 10:00:00,264.54,264.94,264.05,264.21,14265.0,256.0102,256.3973,255.536,255.6909,14265.0
2024-01-12 10:10:00,264.21,264.55,263.56,263.75,30368.0,255.6909,256.0199,255.0618,255.2457,30368.0
2024-01-12 10:20:00,263.75,264.65,263.56,264.44,27535.0,255.2457,256.1167,255.0618,255.9135,27535.0
2024-01-12 10:30:00,264.41,264.78,264.04,264.18,9734.0,255.8844,256.2425,255.5264,255.6618,9734.0
2024-01-12 10:40:00,264.18,264.44,263.81,263.98,10812.0,255.6618,255.9135,255.3038,255.4683,10812.0
2024-01-12 10:50:00,264.01,264.01,263.52,263.52,10945.0,255.4973,255.4973,255.0231,255.0231,10945.0
2024-01-12 11:00:00,263.61,264.0,263.6,263.97,3683.0,255.1102,255.4877,255.1005,255.4586,3683.0
2024-01-12 11:10:00,263.9,264.15,263.7,264.14,5915.0,255.3909,255.6328,255.1973,255.6231,5915.0
2024-01-12 11:20:00,264.19,264.23,264.03,264.14,4943.0,255.6715,255.7102,255.5167,255.6231,4943.0
2024-01-12 11:30:00,264.15,264.26,263.8,263.95,18143.0,255.6328,255.7393,255.2941,255.4393,18143.0
2024-01-12 11:40:00,264.03,264.1,263.69,263.7,5236.0,255.5167,255.5844,255.1876,255.1973,5236.0
2024-01-12 11:50:00,263.78,264.1,263.77,263.95,4951.0,255.2747,255.5844,255.2651,255.4393,4951.0
2024-01-12 12:00:00,263.92,264.0,263.71,263.79,5156.0,255.4102,255.4877,255.207,255.2844,5156.0
2024-01-12 12:10:00,263.87,264.13,263.8,263.96,6660.0,255.3618,255.6135,255.2941,255.4489,6660.0
2024-01-12 12:20:00,263.96,263.98,263.68,263.94,7377.0,255.4489,255.4683,255.178,255.4296,7377.0
2024-01-12 12:30:00,263.82,264.04,263.77,264.04,5597.0,255.3135,255.5264,255.2651,255.5264,5597.0
2024-01-12 12:40:00,264.0,264.09,263.8,263.94,5296.0,255.4877,255.5748,255.2941,255.4296,5296.0
2024-01-12 12:50:00,263.99,264.1,263.66,263.66,4723.0,255.478,255.5844,255.1586,255.1586,4723.0
2024-01-12 13:00:00,263.76,263.84,263.63,263.73,4485.0,255.2554,255.3328,255.1296,255.2264,4485.0
2024-01-12 13:10:00,263.75,263.88,263.63,263.87,5165.0,255.2457,255.3715,255.1296,255.3618,5165.0
2024-01-12 13:20:00,263.81,263.96,263.69,263.92,4204.0,255.3038,255.4489,255.1876,255.4102,4204.0
2024-01-12 13:30:00,264.0,264.09,263.85,264.09,10284.0,255.4877,255.5748,255.3425,255.5748,10284.0
2024-01-12 13:40:00,264.12,264.18,263.96,264.01,8684.0,255.6038,255.6618,255.4489,255.4973,8684.0
2024-01-12 13:50:00,264.13,264.13,263.78,263.78,16558.0,255.6135,255.6135,255.2747,255.2747,16558.0
2024-01-12 14:00:00,263.7,263.7,263.49,263.52,47084.0,255.1973,255.1973,254.9941,255.0231,47084.0
2024-01-12 14:10:00,263.54,264.05,263.49,264.0,22623.0,255.0425,255.536,254.9941,255.4877,22623.0
2024-01-12 14:20:00,264.03,264.5,264.0,264.32,65180.0,255.5167,255.9715,255.4877,255.7973,65180.0
2024-01-12 14:30:00,264.34,264.34,263.78,263.82,6545.0,255.8167,255.8167,255.2747,255.3135,6545.0
2024-01-12 14:40:00,263.76,263.81,263.41,263.51,10925.0,255.2554,255.3038,254.9167,255.0135,10925.0
2024-01-12 14:50:00,263.51,263.84,263.51,263.84,6259.0,255.0135,255.3328,255.0135,255.3328,6259.0
2024-01-12 15:00:00,263.87,263.94,263.67,263.75,7807.0,255.3618,255.4296,255.1683,255.2457,7807.0
2024-01-12 15:10:00,263.71,263.86,263.5,263.76,9551.0,255.207,255.3522,255.0038,255.2554,9551.0
2024-01-12 15:20:00,263.69,263.82,263.66,263.75,7177.0,255.1876,255.3135,255.1586,255.2457,7177.0
2024-01-12 15:30:00,263.66,264.2,263.66,264.13,11115.0,255.1586,255.6812,255.1586,255.6135,11115.0
2024-01-12 15:40:00,264.09,264.44,263.92,264.27,23818.0,255.5748,255.9135,255.4102,255.7489,23818.0
2024-01-12 15:50:00,264.25,264.28,264.01,264.14,69937.0,255.7296,255.7586,255.4973,255.6231,69937.0
2024-01-16 09:30:00,262.53,263.99,261.75,262.11,38451.0,254.0651,255.478,253.3102,253.6586,38451.0
2024-01-16 09:40:00,261.82,262.2,261.21,261.29,15563.0,253.3779,253.7457,252.7876,252.865,15563.0
2024-01-16 09:50:00,261.41,261.84,260.95,261.84,17859.0,252.9812,253.3973,252.536,253.3973,17859.0
2024-01-16 10:00:00,261.97,262.89,261.86,262.44,18784.0,253.5231,254.4134,253.4167,253.978,18784.0
2024-01-16 10:10:00,262.45,262.75,262.2,262.32,21839.0,253.9876,254.278,253.7457,253.8618,21839.0
2024-01-16 10:20:00,262.19,263.15,262.13,263.04,57896.0,253.736,254.6651,253.6779,254.5586,57896.0
2024-01-16 10:30:00,263.11,263.49,262.6,263.3,24178.0,254.6263,254.9941,254.1328,254.8102,24178.0
2024-01-16 10:40:00,263.35,263.8,263.35,263.55,12464.0,254.8586,255.2941,254.8586,255.0522,12464.0
2024-01-16 10:50:00,263.49,263.49,262.79,262.79,5766.0,254.9941,254.9941,254.3167,254.3167,5766.0
2024-01-16 11:00:00,262.83,262.83,262.19,262.43,10758.0,254.3554,254.3554,253.736,253.9683,10758.0
2024-01-16 11:10:00,262.46,262.75,262.25,262.56,13255.0,253.9973,254.278,253.7941,254.0941,13255.0
2024-01-16 11:20:00,262.67,263.12,262.54,262.75,5780.0,254.2005,254.636,254.0747,254.278,5780.0
2024-01-16 11:30:00,262.79,263.09,262.65,262.87,6872.0,254.3167,254.607,254.1812,254.3941,6872.0
2024-01-16 11:40:00,262.82,263.13,262.78,262.96,11670.0,254.3457,254.6457,254.307,254.4812,11670.0
2024-01-16 11:50:00,263.04,263.17,262.77,263.09,7739.0,254.5586,254.6844,254.2973,254.607,7739.0
2024-01-16 12:00:00,263.08,263.12,262.86,262.99,4584.0,254.5973,254.636,254.3844,254.5102,4584.0
2024-01-16 12:10:00,263.0,263.15,262.73,262.83,7324.0,254.5199,254.6651,254.2586,254.3554,7324.0
2024-01-16 12:20:00,262.87,262.91,262.68,262.8,2684.0,254.3941,254.4328,254.2102,254.3263,2684.0
2024-01-16 12:30:00,262.8,262.8,262.51,262.71,5712.0,254.3263,254.3263,254.0457,254.2392,5712.0
2024-01-16 12:40:00,262.63,262.7,262.2,262.2,7271.0,254.1618,254.2296,253.7457,253.7457,7271.0
2024-01-16 12:50:00,262.2,262.27,261.89,261.97,6621.0,253.7457,253.8134,253.4457,253.5231,6621.0
2024-01-16 13:00:00,261.89,262.11,261.88,261.99,5850.0,253.4457,253.6586,253.436,253.5425,5850.0
2024-01-16 13:10:00,261.88,261.96,261.67,261.92,15250.0,253.436,253.5134,253.2328,253.4747,15250.0
2024-01-16 13:20:00,261.92,261.92,261.57,261.74,19681.0,253.4747,253.4747,253.136,253.3005,19681.0
2024-01-16 13:30:00,261.71,262.26,261.71,261.81,16517.0,253.2715,253.8038,253.2715,253.3683,16517.0
2024-01-16 13:40:00,261.87,261.87,261.14,261.17,8802.0,253.4263,253.4263,252.7199,252.7489,8802.0
2024-01-16 13:50:00,261.13,261.27,260.84,261.22,13449.0,252.7102,252.8457,252.4295,252.7973,13449.0
2024-01-16 14:00:00,261.17,261.28,260.81,260.94,15385.0,252.7489,252.8554,252.4005,252.5263,15385.0
2024-01-16 14:10:00,260.94,261.06,260.3,260.42,20276.0,252.5263,252.6424,251.907,252.0231,20276.0
2024-01-16 14:20:00,260.33,260.42,260.06,260.12,45705.0,251.936,252.0231,251.6747,251.7328,45705.0
2024-01-16 14:30:00,260.09,260.37,260.0,260.23,35269.0,251.7037,251.9747,251.6166,251.8392,35269.0
2024-01-16 14:40:00,260.23,260.57,260.16,260.54,25549.0,251.8392,252.1682,251.7715,252.1392,25549.0
2024-01-16 14:50:00,260.53,260.61,260.44,260.55,12572.0,252.1295,252.207,252.0424,252.1489,12572.0
2024-01-16 15:00:00,260.54,260.71,260.51,260.56,15610.0,252.1392,252.3037,252.1102,252.1586,15610.0
2024-01-16 15:10:00,260.61,260.76,260.5,260.59,17236.0,252.207,252.3521,252.1005,252.1876,17236.0
2024-01-16 15:20:00,260.62,261.03,260.59,260.87,13398.0,252.2166,252.6134,252.1876,252.4586,13398.0
2024-01-16 15:30:00,260.87,261.33,260.54,261.33,23337.0,252.4586,252.9037,252.1392,252.9037,23337.0
2024-01-16 15:40:00,261.4,261.4,260.57,260.91,49347.0,252.9715,252.9715,252.1682,252.4973,49347.0
2024-01-16 15:50:00,260.91,260.92,260.37,260.45,140027.0,252.4973,252.507,251.9747,252.0521,140027.0
2024-01-17 09:30:00,258.06,259.0,257.0,259.0,27459.0,249.7392,250.6489,248.7134,250.6489,27459.0
2024-01-17 09:40:00,258.61,258.81,257.86,258.69,25609.0,250.2714,250.465,249.5456,250.3489,25609.0
2024-01-17 09:50:00,258.7,258.82,258.01,258.41,25627.0,250.3585,250.4747,249.6908,250.0779,25627.0
2024-01-17 10:00:00,258.28,259.77,258.28,258.75,25821.0,249.9521,251.394,249.9521,250.4069,25821.0
2024-01-17 10:10:00,258.74,258.83,257.51,257.51,6414.0,250.3973,250.4844,249.2069,249.2069,6414.0
2024-01-17 10:20:00,257.51,258.14,257.3,258.08,13579.0,249.2069,249.8166,249.0037,249.7585,13579.0
2024-01-17 10:30:00,257.99,258.21,257.7,257.85,12894.0,249.6714,249.8843,249.3908,249.536,12894.0
2024-01-17 10:40:00,257.78,257.89,257.39,257.42,11797.0,249.4682,249.5747,249.0908,249.1198,11797.0
2024-01-17 10:50:00,257.45,257.65,257.1,257.61,21049.0,249.1488,249.3424,248.8101,249.3037,21049.0
2024-01-17 11:00:00,257.6,258.05,257.59,257.88,9320.0,249.294,249.7295,249.2843,249.565,9320.0
2024-01-17 11:10:00,257.92,258.35,257.78,258.25,15764.0,249.6037,250.0198,249.4682,249.9231,15764.0
2024-01-17 11:20:00,258.27,258.93,258.21,258.73,20523.0,249.9424,250.5811,249.8843,250.3876,20523.0
2024-01-17 11:30:00,258.68,258.77,258.3,258.32,16318.0,250.3392,250.4263,249.9714,249.9908,16318.0
2024-01-17 11:40:00,258.44,258.44,257.91,257.99,19281.0,250.1069,250.1069,249.594,249.6714,19281.0
2024-01-17 11:50:00,257.99,258.3,257.8,257.98,13290.0,249.6714,249.9714,249.4876,249.6618,13290.0
2024-01-17 12:00:00,257.97,258.15,257.74,257.79,7674.0,249.6521,249.8263,249.4295,249.4779,7674.0
2024-01-17 12:10:00,257.79,258.12,257.76,257.8,6930.0,249.4779,249.7972,249.4489,249.4876,6930.0
2024-01-17 12:20:00,257.84,258.17,257.83,257.98,17308.0,249.5263,249.8456,249.5166,249.6618,17308.0
2024-01-17 12:30:00,257.93,258.04,257.87,257.98,5788.0,249.6134,249.7198,249.5553,249.6618,5788.0
2024-01-17 12:40:00,258.0,258.33,257.95,258.33,9867.0,249.6811,250.0005,249.6327,250.0005,9867.0
2024-01-17 12:50:00,258.33,258.74,258.31,258.65,8865.0,250.0005,250.3973,249.9811,250.3102,8865.0
2024-01-17 13:00:00,258.65,258.91,258.41,258.57,19760.0,250.3102,250.5618,250.0779,250.2327,19760.0
2024-01-17 13:10:00,258.69,258.93,258.46,258.92,12121.0,250.3489,250.5811,250.1263,250.5715,12121.0
2024-01-17 13:20:00,258.86,258.89,258.33,258.43,9876.0,250.5134,250.5424,250.0005,250.0973,9876.0
2024-01-17 13:30:00,258.27,258.42,258.07,258.4,13033.0,249.9424,250.0876,249.7489,250.0682,13033.0
2024-01-17 13:40:00,258.4,258.7,258.38,258.61,9376.0,250.0682,250.3585,250.0489,250.2714,9376.0
2024-01-17 13:50:00,258.61,259.14,258.44,259.1,7368.0,250.2714,250.7844,250.1069,250.7456,7368.0
2024-01-17 14:00:00,259.16,259.17,258.79,258.9,9151.0,250.8037,250.8134,250.4456,250.5521,9151.0
2024-01-17 14:10:00,258.96,259.05,258.87,258.95,8807.0,250.6102,250.6973,250.5231,250.6005,8807.0
2024-01-17 14:20:00,258.95,259.0,258.82,258.83,9124.0,250.6005,250.6489,250.4747,250.4844,9124.0
2024-01-17 14:30:00,258.84,258.89,258.61,258.7,12456.0,250.494,250.5424,250.2714,250.3585,12456.0
2024-01-17 14:40:00,258.69,258.74,258.57,258.66,9934.0,250.3489,250.3973,250.2327,250.3198,9934.0
2024-01-17 14:50:00,258.69,258.71,258.46,258.71,10171.0,250.3489,250.3682,250.1263,250.3682,10171.0
2024-01-17 15:00:00,258.69,258.87,258.66,258.73,11711.0,250.3489,250.5231,250.3198,250.3876,11711.0
2024-01-17 15:10:00,258.71,259.31,258.6,259.28,13037.0,250.3682,250.9489,250.2618,250.9198,13037.0
2024-01-17 15:20:00,259.25,259.35,259.18,259.31,10427.0,250.8908,250.9876,250.8231,250.9489,10427.0
2024-01-17 15:30:00,259.27,259.31,258.85,259.07,15934.0,250.9102,250.9489,250.5037,250.7166,15934.0
2024-01-17 15:40:00,259.15,259.51,259.14,259.36,20924.0,250.794,251.1424,250.7844,250.9973,20924.0
2024-01-17 15:50:00,259.39,260.23,259.36,260.13,96220.0,251.0263,251.8392,250.9973,251.7424,96220.0
2024-01-18 09:30:00,259.24,260.46,258.24,258.8,29448.0,250.8811,252.0618,249.9134,250.4553,29448.0
2024-01-18 09:40:00,258.63,258.63,257.61,257.69,14604.0,250.2908,250.2908,249.3037,249.3811,14604.0
2024-01-18 09:50:00,257.84,257.94,257.18,257.9,14318.0,249.5263,249.623,248.8876,249.5843,14318.0
2024-01-18 10:00:00,257.89,259.27,257.69,258.67,20061.0,249.5747,250.9102,249.3811,250.3295,20061.0
2024-01-18 10:10:00,258.58,259.36,258.55,258.56,28017.0,250.2424,250.9973,250.2134,250.2231,28017.0
2024-01-18 10:20:00,258.55,259.38,258.11,259.33,11679.0,250.2134,251.0166,249.7876,250.9682,11679.0
2024-01-18 10:30:00,259.26,259.41,258.42,258.47,11182.0,250.9005,251.0457,250.0876,250.136,11182.0
2024-01-18 10:40:00,258.52,258.94,258.17,258.24,17937.0,250.1843,250.5908,249.8456,249.9134,17937.0
2024-01-18 10:50:00,258.11,258.12,257.72,257.83,6863.0,249.7876,249.7972,249.4101,249.5166,6863.0
2024-01-18 11:00:00,257.7,257.87,257.52,257.64,7525.0,249.3908,249.5553,249.2166,249.3327,7525.0
2024-01-18 11:10:00,257.69,257.86,257.59,257.76,7847.0,249.3811,249.5456,249.2843,249.4489,7847.0
2024-01-18 11:20:00,257.68,258.0,257.58,257.87,8550.0,249.3714,249.6811,249.2747,249.5553,8550.0
2024-01-18 11:30:00,257.84,257.98,257.68,257.92,4946.0,249.5263,249.6618,249.3714,249.6037,4946.0
2024-01-18 11:40:00,257.86,257.86,257.07,257.07,8621.0,249.5456,249.5456,248.7811,248.7811,8621.0
2024-01-18 11:50:00,257.07,257.78,257.07,257.62,11725.0,248.7811,249.4682,248.7811,249.3134,11725.0
2024-01-18 12:00:00,257.53,257.64,257.13,257.63,7371.0,249.2263,249.3327,248.8392,249.323,7371.0
2024-01-18 12:10:00,257.6,257.65,257.38,257.38,5508.0,249.294,249.3424,249.0811,249.0811,5508.0
2024-01-18 12:20:00,257.41,257.92,257.38,257.75,7510.0,249.1101,249.6037,249.0811,249.4392,7510.0
2024-01-18 12:30:00,257.76,257.76,257.36,257.61,4360.0,249.4489,249.4489,249.0618,249.3037,4360.0
2024-01-18 12:40:00,257.61,257.61,257.35,257.48,3124.0,249.3037,249.3037,249.0521,249.1779,3124.0
2024-01-18 12:50:00,257.36,257.46,257.0,257.26,12429.0,249.0618,249.1585,248.7134,248.965,12429.0
2024-01-18 13:00:00,257.32,257.39,257.08,257.36,4030.0,249.023,249.0908,248.7908,249.0618,4030.0
2024-01-18 13:10:00,257.26,257.44,257.11,257.31,7342.0,248.965,249.1392,248.8198,249.0134,7342.0
2024-01-18 13:20:00,257.27,257.44,257.16,257.32,6488.0,248.9747,249.1392,248.8682,249.023,6488.0
2024-01-18 13:30:00,257.27,257.57,257.26,257.56,3997.0,248.9747,249.265,248.965,249.2553,3997.0
2024-01-18 13:40:00,257.51,257.59,257.45,257.56,4710.0,249.2069,249.2843,249.1488,249.2553,4710.0
2024-01-18 13:50:00,257.51,257.94,257.43,257.44,15319.0,249.2069,249.623,249.1295,249.1392,15319.0
2024-01-18 14:00:00,257.4,257.92,257.37,257.67,12800.0,249.1005,249.6037,249.0714,249.3618,12800.0
2024-01-18 14:10:00,257.61,257.95,257.39,257.9,14787.0,249.3037,249.6327,249.0908,249.5843,14787.0
2024-01-18 14:20:00,257.88,258.37,257.79,258.29,14745.0,249.565,250.0392,249.4779,249.9618,14745.0
2024-01-18 14:30:00,258.41,258.65,258.24,258.3,11964.0,250.0779,250.3102,249.9134,249.9714,11964.0
2024-01-18 14:40:00,258.35,258.62,257.99,258.55,21530.0,250.0198,250.2811,249.6714,250.2134,21530.0
2024-01-18 14:50:00,258.63,259.2,258.6,259.06,9834.0,250.2908,250.8424,250.2618,250.7069,9834.0
2024-01-18 15:00:00,259.06,259.48,259.06,259.47,15072.0,250.7069,251.1134,250.7069,251.1037,15072.0
2024-01-18 15:10:00,259.49,259.6,259.44,259.46,14275.0,251.1231,251.2295,251.0747,251.094,14275.0
2024-01-18 15:20:00,259.49,260.02,259.48,259.76,18134.0,251.1231,251.636,251.1134,251.3844,18134.0
2024-01-18 15:30:00,259.76,260.03,259.75,259.75,16847.0,251.3844,251.6457,251.3747,251.3747,16847.0
2024-01-18 15:40:00,259.64,260.15,259.64,260.05,27597.0,251.2682,251.7618,251.2682,251.665,27597.0
2024-01-18 15:50:00,260.07,260.4,259.83,259.97,74754.0,251.6844,252.0037,251.4521,251.5876,74754.0
2024-01-19 09:30:00,260.16,260.5,257.23,258.04,75464.0,251.7715,252.1005,248.9359,249.7198,75464.0
2024-01-19 09:40:00,258.24,259.0,257.58,259.0,21570.0,249.9134,250.6489,249.2747,250.6489,21570.0
2024-01-19 09:50:00,259.05,260.07,258.49,260.07,38349.0,250.6973,251.6844,250.1553,251.6844,38349.0
2024-01-19 10:00:00,260.0,260.12,258.57,259.01,21698.0,251.6166,251.7328,250.2327,250.6585,21698.0
2024-01-19 10:10:00,259.11,259.11,258.47,258.71,12661.0,250.7553,250.7553,250.136,250.3682,12661.0
2024-01-19 10:20:00,258.82,259.0,258.25,258.92,8931.0,250.4747,250.6489,249.9231,250.5715,8931.0
2024-01-19 10:30:00,258.91,259.15,258.73,258.75,9049.0,250.5618,250.794,250.3876,250.4069,9049.0
2024-01-19 10:40:00,258.82,259.69,258.82,259.24,14028.0,250.4747,251.3166,250.4747,250.8811,14028.0
2024-01-19 10:50:00,259.24,259.59,259.2,259.31,8978.0,250.8811,251.2198,250.8424,250.9489,8978.0
2024-01-19 11:00:00,259.32,259.49,259.17,259.29,6131.0,250.9586,251.1231,250.8134,250.9295,6131.0
2024-01-19 11:10:00,259.29,259.58,258.86,258.99,5960.0,250.9295,251.2102,250.5134,250.6392,5960.0
2024-01-19 11:20:00,259.02,259.22,258.92,259.05,12890.0,250.6682,250.8618,250.5715,250.6973,12890.0
2024-01-19 11:30:00,259.06,259.22,258.91,259.0,26567.0,250.7069,250.8618,250.5618,250.6489,26567.0
2024-01-19 11:40:00,259.0,259.23,258.51,259.22,38160.0,250.6489,250.8715,250.1747,250.8618,38160.0
2024-01-19 11:50:00,259.28,259.89,259.08,259.76,10957.0,250.9198,251.5102,250.7263,251.3844,10957.0
2024-01-19 12:00:00,259.88,259.93,259.45,259.56,9354.0,251.5005,251.5489,251.0844,251.1908,9354.0
2024-01-19 12:10:00,259.49,259.69,259.36,259.55,4470.0,251.1231,251.3166,250.9973,251.1811,4470.0
2024-01-19 12:20:00,259.67,259.99,259.44,259.91,5365.0,251.2973,251.6069,251.0747,251.5295,5365.0
2024-01-19 12:30:00,259.92,260.33,259.92,260.08,7146.0,251.5392,251.936,251.5392,251.694,7146.0
2024-01-19 12:40:00,260.01,260.01,259.61,259.66,6827.0,251.6263,251.6263,251.2392,251.2876,6827.0
2024-01-19 12:50:00,259.66,259.68,259.51,259.67,6906.0,251.2876,251.3069,251.1424,251.2973,6906.0
2024-01-19 13:00:00,259.67,259.72,259.35,259.49,38875.0,251.2973,251.3457,250.9876,251.1231,38875.0
2024-01-19 13:10:00,259.52,259.88,259.48,259.8,18133.0,251.1521,251.5005,251.1134,251.4231,18133.0
2024-01-19 13:20:00,259.82,260.0,259.73,260.0,8984.0,251.4424,251.6166,251.3553,251.6166,8984.0
2024-01-19 13:30:00,260.06,260.17,259.92,260.15,9565.0,251.6747,251.7811,251.5392,251.7618,9565.0
2024-01-19 13:40:00,260.09,260.16,259.94,260.08,7749.0,251.7037,251.7715,251.5586,251.694,7749.0
2024-01-19 13:50:00,260.06,260.25,260.01,260.25,7137.0,251.6747,251.8586,251.6263,251.8586,7137.0
2024-01-19 14:00:00,260.26,260.55,260.22,260.55,6223.0,251.8682,252.1489,251.8295,252.1489,6223.0
2024-01-19 14:10:00,260.63,261.0,260.3,260.41,16279.0,252.2263,252.5844,251.907,252.0134,16279.0
2024-01-19 14:20:00,260.43,260.74,260.09,260.3,15163.0,252.0328,252.3328,251.7037,251.907,15163.0
2024-01-19 14:30:00,260.31,260.43,260.02,260.23,6451.0,251.9166,252.0328,251.636,251.8392,6451.0
2024-01-19 14:40:00,260.23,260.62,260.03,260.59,20736.0,251.8392,252.2166,251.6457,252.1876,20736.0
2024-01-19 14:50:00,260.6,260.71,260.4,260.68,16821.0,252.1973,252.3037,252.0037,252.2747,16821.0
2024-01-19 15:00:00,260.66,260.83,260.39,260.55,20392.0,252.2553,252.4199,251.9941,252.1489,20392.0
2024-01-19 15:10:00,260.5,260.63,260.28,260.36,12434.0,252.1005,252.2263,251.8876,251.965,12434.0
2024-01-19 15:20:00,260.36,260.41,260.15,260.18,19293.0,251.965,252.0134,251.7618,251.7908,19293.0
2024-01-19 15:30:00,260.15,260.53,260.13,260.43,24480.0,251.7618,252.1295,251.7424,252.0328,24480.0
2024-01-19 15:40:00,260.44,260.44,260.13,260.25,39723.0,252.0424,252.0424,251.7424,251.8586,39723.0
2024-01-19 15:50:00,260.28,260.68,260.0,260.5,129455.0,251.8876,252.2747,251.6166,252.1005,129455.0
2024-01-22 09:30:00,258.48,259.74,257.76,259.5,53235.0,250.1456,251.365,249.4489,251.1327,53235.0
2024-01-22 09:40:00,259.46,260.66,259.11,260.38,32351.0,251.094,252.2553,250.7553,251.9844,32351.0
2024-01-22 09:50:00,260.34,260.64,260.02,260.34,22329.0,251.9457,252.236,251.636,251.9457,22329.0
2024-01-22 10:00:00,260.36,261.72,260.21,261.72,38826.0,251.965,253.2812,251.8199,253.2812,38826.0
2024-01-22 10:10:00,261.81,262.23,261.43,262.0,18605.0,253.3683,253.7747,253.0005,253.5521,18605.0
2024-01-22 10:20:00,261.98,262.4,261.84,262.37,21272.0,253.5328,253.9392,253.3973,253.9102,21272.0
2024-01-22 10:30:00,262.38,262.38,261.41,261.47,11232.0,253.9199,253.9199,252.9812,253.0392,11232.0
2024-01-22 10:40:00,261.58,261.9,261.31,261.4,26464.0,253.1457,253.4554,252.8844,252.9715,26464.0
2024-01-22 10:50:00,261.31,262.05,261.25,261.97,24000.0,252.8844,253.6005,252.8263,253.5231,24000.0
2024-01-22 11:00:00,261.97,262.08,261.69,261.99,8492.0,253.5231,253.6296,253.2521,253.5425,8492.0
2024-01-22 11:10:00,262.03,262.44,262.03,262.33,9447.0,253.5812,253.978,253.5812,253.8715,9447.0
2024-01-22 11:20:00,262.35,262.4,261.99,262.29,10182.0,253.8909,253.9392,253.5425,253.8328,10182.0
2024-01-22 11:30:00,262.29,262.3,261.94,262.13,17019.0,253.8328,253.8425,253.4941,253.6779,17019.0
2024-01-22 11:40:00,262.03,262.27,261.92,261.92,12005.0,253.5812,253.8134,253.4747,253.4747,12005.0
2024-01-22 11:50:00,262.0,262.56,261.73,262.56,31966.0,253.5521,254.0941,253.2908,254.0941,31966.0
2024-01-22 12:00:00,262.69,262.81,262.14,262.6,30128.0,254.2199,254.336,253.6876,254.1328,30128.0
2024-01-22 12:10:00,262.53,262.61,262.14,262.27,6697.0,254.0651,254.1425,253.6876,253.8134,6697.0
2024-01-22 12:20:00,262.27,262.29,261.48,262.03,10860.0,253.8134,253.8328,253.0489,253.5812,10860.0
2024-01-22 12:30:00,262.01,262.01,261.23,261.32,5327.0,253.5618,253.5618,252.807,252.8941,5327.0
2024-01-22 12:40:00,261.29,261.75,261.08,261.31,14746.0,252.865,253.3102,252.6618,252.8844,14746.0
2024-01-22 12:50:00,261.25,261.33,260.86,260.86,2951.0,252.8263,252.9037,252.4489,252.4489,2951.0
2024-01-22 13:00:00,260.95,261.28,260.83,260.97,18399.0,252.536,252.8554,252.4199,252.5554,18399.0
2024-01-22 13:10:00,261.13,261.21,260.84,260.89,17531.0,252.7102,252.7876,252.4295,252.4779,17531.0
2024-01-22 13:20:00,261.05,261.34,260.94,261.09,11162.0,252.6328,252.9134,252.5263,252.6715,11162.0
2024-01-22 13:30:00,261.09,261.54,260.87,261.38,6959.0,252.6715,253.107,252.4586,252.9521,6959.0
2024-01-22 13:40:00,261.37,261.5,261.26,261.34,6875.0,252.9425,253.0683,252.836,252.9134,6875.0
2024-01-22 13:50:00,261.34,261.62,261.24,261.41,5861.0,252.9134,253.1844,252.8166,252.9812,5861.0
2024-01-22 14:00:00,261.43,261.54,261.39,261.42,3165.0,253.0005,253.107,252.9618,252.9908,3165.0
2024-01-22 14:10:00,261.31,261.37,261.02,261.09,10922.0,252.8844,252.9425,252.6037,252.6715,10922.0
2024-01-22 14:20:00,261.11,261.57,261.02,261.47,12449.0,252.6908,253.136,252.6037,253.0392,12449.0
2024-01-22 14:30:00,261.47,261.66,261.44,261.63,9043.0,253.0392,253.2231,253.0102,253.1941,9043.0
2024-01-22 14:40:00,261.63,262.2,261.62,262.16,14868.0,253.1941,253.7457,253.1844,253.707,14868.0
2024-01-22 14:50:00,262.13,262.14,261.24,261.37,21382.0,253.6779,253.6876,252.8166,252.9425,21382.0
2024-01-22 15:00:00,261.3,261.54,261.04,261.5,15159.0,252.8747,253.107,252.6231,253.0683,15159.0
2024-01-22 15:10:00,261.59,261.59,261.39,261.5,6256.0,253.1554,253.1554,252.9618,253.0683,6256.0
2024-01-22 15:20:00,261.5,261.69,261.4,261.63,8649.0,253.0683,253.2521,252.9715,253.1941,8649.0
2024-01-22 15:30:00,261.63,261.8,261.61,261.61,12103.0,253.1941,253.3586,253.1747,253.1747,12103.0
2024-01-22 15:40:00,261.56,261.57,261.03,261.03,23449.0,253.1263,253.136,252.6134,252.6134,23449.0
2024-01-22 15:50:00,261.05,261.22,260.66,260.81,150742.0,252.6328,252.7973,252.2553,252.4005,150742.0
2024-01-23 09:30:00,262.35,262.85,261.62,262.57,17102.0,253.8909,254.3747,253.1844,254.1038,17102.0
2024-01-23 09:40:00,262.13,262.64,261.77,261.77,6865.0,253.6779,254.1715,253.3296,253.3296,6865.0
2024-01-23 09:50:00,261.94,262.07,261.33,261.68,13158.0,253.4941,253.6199,252.9037,253.2425,13158.0
2024-01-23 10:00:00,261.47,261.52,260.93,261.17,13281.0,253.0392,253.0876,252.5166,252.7489,13281.0
2024-01-23 10:10:00,261.31,261.42,260.99,261.18,7955.0,252.8844,252.9908,252.5747,252.7586,7955.0
2024-01-23 10:20:00,261.01,261.36,260.83,260.84,12535.0,252.5941,252.9328,252.4199,252.4295,12535.0
2024-01-23 10:30:00,260.86,261.31,260.51,261.11,32277.0,252.4489,252.8844,252.1102,252.6908,32277.0
2024-01-23 10:40:00,261.05,261.22,260.64,260.76,50134.0,252.6328,252.7973,252.236,252.3521,50134.0
2024-01-23 10:50:00,260.74,261.27,260.43,260.99,40937.0,252.3328,252.8457,252.0328,252.5747,40937.0
2024-01-23 11:00:00,260.79,261.22,260.56,261.09,19388.0,252.3812,252.7973,252.1586,252.6715,19388.0
2024-01-23 11:10:00,261.18,261.54,261.08,261.37,11629.0,252.7586,253.107,252.6618,252.9425,11629.0
2024-01-23 11:20:00,261.29,261.81,261.16,261.81,15546.0,252.865,253.3683,252.7392,253.3683,15546.0
2024-01-23 11:30:00,261.81,262.06,261.6,261.81,18597.0,253.3683,253.6102,253.165,253.3683,18597.0
2024-01-23 11:40:00,261.89,261.98,261.62,261.79,11089.0,253.4457,253.5328,253.1844,253.3489,11089.0
2024-01-23 11:50:00,261.79,262.05,261.79,262.01,11822.0,253.3489,253.6005,253.3489,253.5618,11822.0
2024-01-23 12:00:00,261.96,262.1,261.72,261.73,5304.0,253.5134,253.6489,253.2812,253.2908,5304.0
2024-01-23 12:10:00,261.86,261.87,261.58,261.86,13965.0,253.4167,253.4263,253.1457,253.4167,13965.0
2024-01-23 12:20:00,261.85,261.85,261.41,261.55,10332.0,253.407,253.407,252.9812,253.1166,10332.0
2024-01-23 12:30:00,261.52,261.78,261.5,261.76,9404.0,253.0876,253.3392,253.0683,253.3199,9404.0
2024-01-23 12:40:00,261.79,262.13,261.68,261.91,12864.0,253.3489,253.6779,253.2425,253.465,12864.0
2024-01-23 12:50:00,261.97,262.08,261.69,261.99,12779.0,253.5231,253.6296,253.2521,253.5425,12779.0
2024-01-23 13:00:00,261.89,262.22,261.76,262.21,5868.0,253.4457,253.765,253.3199,253.7554,5868.0
2024-01-23 13:10:00,262.19,262.39,262.06,262.29,12515.0,253.736,253.9296,253.6102,253.8328,12515.0
2024-01-23 13:20:00,262.31,262.54,262.06,262.49,38906.0,253.8521,254.0747,253.6102,254.0263,38906.0
2024-01-23 13:30:00,262.49,262.63,262.43,262.5,38684.0,254.0263,254.1618,253.9683,254.036,38684.0
2024-01-23 13:40:00,262.5,262.94,262.47,262.92,26607.0,254.036,254.4618,254.007,254.4425,26607.0
2024-01-23 13:50:00,262.94,263.23,262.82,263.0,16388.0,254.4618,254.7425,254.3457,254.5199,16388.0
2024-01-23 14:00:00,263.01,263.25,262.92,263.24,10288.0,254.5296,254.7618,254.4425,254.7522,10288.0
2024-01-23 14:10:00,263.26,263.38,263.08,263.22,10982.0,254.7715,254.8876,254.5973,254.7328,10982.0
2024-01-23 14:20:00,263.25,263.3,262.92,263.1,15090.0,254.7618,254.8102,254.4425,254.6167,15090.0
2024-01-23 14:30:00,263.09,263.42,262.88,263.14,22404.0,254.607,254.9264,254.4038,254.6554,22404.0
2024-01-23 14:40:00,263.31,263.46,263.21,263.27,12117.0,254.8199,254.9651,254.7231,254.7812,12117.0
2024-01-23 14:50:00,263.23,263.39,263.17,263.17,8518.0,254.7425,254.8973,254.6844,254.6844,8518.0
2024-01-23 15:00:00,263.24,263.24,262.66,262.73,22611.0,254.7522,254.7522,254.1909,254.2586,22611.0
2024-01-23 15:10:00,262.73,263.33,262.67,263.32,34079.0,254.2586,254.8393,254.2005,254.8296,34079.0
2024-01-23 15:20:00,263.25,263.42,263.14,263.22,17960.0,254.7618,254.9264,254.6554,254.7328,17960.0
2024-01-23 15:30:00,263.23,263.89,263.23,263.81,54313.0,254.7425,255.3812,254.7425,255.3038,54313.0
2024-01-23 15:40:00,263.84,264.0,263.25,263.25,61948.0,255.3328,255.4877,254.7618,254.7618,61948.0
2024-01-23 15:50:00,263.36,263.71,263.16,263.17,97709.0,254.8683,255.207,254.6747,254.6844,97709.0
2024-01-24 09:30:00,263.23,264.48,263.0,264.0,28684.0,254.7425,255.9522,254.5199,255.4877,28684.0
2024-01-24 09:40:00,264.01,264.21,262.08,262.25,65547.0,255.4973,255.6909,253.6296,253.7941,65547.0
2024-01-24 09:50:00,262.27,262.27,260.86,261.04,8048.0,253.8134,253.8134,252.4489,252.6231,8048.0
2024-01-24 10:00:00,261.41,261.41,260.61,260.86,9844.0,252.9812,252.9812,252.207,252.4489,9844.0
2024-01-24 10:10:00,260.85,261.57,260.56,261.47,8765.0,252.4392,253.136,252.1586,253.0392,8765.0
2024-01-24 10:20:00,261.5,261.81,261.34,261.71,10035.0,253.0683,253.3683,252.9134,253.2715,10035.0
2024-01-24 10:30:00,261.72,262.01,261.59,261.97,18046.0,253.2812,253.5618,253.1554,253.5231,18046.0
2024-01-24 10:40:00,261.98,262.23,261.45,261.69,17368.0,253.5328,253.7747,253.0199,253.2521,17368.0
2024-01-24 10:50:00,261.69,261.7,261.41,261.54,19923.0,253.2521,253.2618,252.9812,253.107,19923.0
2024-01-24 11:00:00,261.51,261.67,261.41,261.6,14432.0,253.0779,253.2328,252.9812,253.165,14432.0
2024-01-24 11:10:00,261.6,261.84,261.52,261.65,15789.0,253.165,253.3973,253.0876,253.2134,15789.0
2024-01-24 11:20:00,261.65,262.19,261.61,262.19,17809.0,253.2134,253.736,253.1747,253.736,17809.0
2024-01-24 11:30:00,262.17,262.42,261.92,262.09,16567.0,253.7167,253.9586,253.4747,253.6392,16567.0
2024-01-24 11:40:00,262.0,262.0,261.65,261.79,7057.0,253.5521,253.5521,253.2134,253.3489,7057.0
2024-01-24 11:50:00,261.8,261.81,261.09,261.26,5279.0,253.3586,253.3683,252.6715,252.836,5279.0
2024-01-24 12:00:00,261.22,261.3,261.08,261.15,5239.0,252.7973,252.8747,252.6618,252.7295,5239.0
2024-01-24 12:10:00,261.08,261.1,260.71,260.73,7983.0,252.6618,252.6812,252.3037,252.3231,7983.0
2024-01-24 12:20:00,260.78,260.96,260.64,260.75,12750.0,252.3715,252.5457,252.236,252.3424,12750.0
2024-01-24 12:30:00,260.79,261.16,260.66,261.16,8989.0,252.3812,252.7392,252.2553,252.7392,8989.0
2024-01-24 12:40:00,261.21,261.25,260.94,260.94,21791.0,252.7876,252.8263,252.5263,252.5263,21791.0
2024-01-24 12:50:00,260.99,261.08,260.93,261.0,17711.0,252.5747,252.6618,252.5166,252.5844,17711.0
2024-01-24 13:00:00,261.02,261.08,260.54,260.6,15788.0,252.6037,252.6618,252.1392,252.1973,15788.0
2024-01-24 13:10:00,260.57,260.6,260.15,260.24,16754.0,252.1682,252.1973,251.7618,251.8489,16754.0
2024-01-24 13:20:00,260.18,260.22,259.28,259.56,23731.0,251.7908,251.8295,250.9198,251.1908,23731.0
2024-01-24 13:30:00,259.56,259.61,259.26,259.54,10948.0,251.1908,251.2392,250.9005,251.1715,10948.0
2024-01-24 13:40:00,259.43,259.53,259.07,259.16,12841.0,251.065,251.1618,250.7166,250.8037,12841.0
2024-01-24 13:50:00,259.14,259.17,258.98,259.04,6326.0,250.7844,250.8134,250.6295,250.6876,6326.0
2024-01-24 14:00:00,259.03,259.18,258.77,259.13,33414.0,250.6779,250.8231,250.4263,250.7747,33414.0
2024-01-24 14:10:00,259.13,259.14,258.8,259.05,26670.0,250.7747,250.7844,250.4553,250.6973,26670.0
2024-01-24 14:20:00,259.05,259.11,258.96,259.05,8238.0,250.6973,250.7553,250.6102,250.6973,8238.0
2024-01-24 14:30:00,259.01,259.1,258.85,258.87,19066.0,250.6585,250.7456,250.5037,250.5231,19066.0
2024-01-24 14:40:00,258.87,259.02,258.79,258.92,38232.0,250.5231,250.6682,250.4456,250.5715,38232.0
2024-01-24 14:50:00,258.92,258.92,258.54,258.7,17705.0,250.5715,250.5715,250.2037,250.3585,17705.0
2024-01-24 15:00:00,258.7,258.7,258.3,258.3,16503.0,250.3585,250.3585,249.9714,249.9714,16503.0
2024-01-24 15:10:00,258.24,258.85,258.07,258.19,42103.0,249.9134,250.5037,249.7489,249.865,42103.0
2024-01-24 15:20:00,258.15,258.41,258.06,258.26,24567.0,249.8263,250.0779,249.7392,249.9327,24567.0
2024-01-24 15:30:00,258.22,258.46,258.17,258.18,21016.0,249.894,250.1263,249.8456,249.8553,21016.0
2024-01-24 15:40:00,258.16,258.22,257.43,257.54,43388.0,249.836,249.894,249.1295,249.2359,43388.0
2024-01-24 15:50:00,257.48,257.71,257.11,257.16,152482.0,249.1779,249.4005,248.8198,248.8682,152482.0
2024-01-25 09:30:00,259.12,261.52,258.36,260.09,27461.0,250.765,253.0876,250.0295,251.7037,27461.0
2024-01-25 09:40:00,259.63,260.9,259.43,260.11,10316.0,251.2586,252.4876,251.065,251.7231,10316.0
2024-01-25 09:50:00,260.07,260.94,259.93,260.59,53554.0,251.6844,252.5263,251.5489,252.1876,53554.0
2024-01-25 10:00:00,260.71,261.33,260.42,261.27,40627.0,252.3037,252.9037,252.0231,252.8457,40627.0
2024-01-25 10:10:00,260.95,261.76,260.95,261.64,37873.0,252.536,253.3199,252.536,253.2037,37873.0
2024-01-25 10:20:00,261.63,262.23,261.62,262.22,29497.0,253.1941,253.7747,253.1844,253.765,29497.0
2024-01-25 10:30:00,262.17,262.38,261.79,261.96,23202.0,253.7167,253.9199,253.3489,253.5134,23202.0
2024-01-25 10:40:00,262.01,262.48,261.93,262.36,46446.0,253.5618,254.0167,253.4844,253.9005,46446.0
2024-01-25 10:50:00,262.35,262.56,261.42,262.42,95590.0,253.8909,254.0941,252.9908,253.9586,95590.0
2024-01-25 11:00:00,262.25,262.99,262.0,262.1,44059.0,253.7941,254.5102,253.5521,253.6489,44059.0
2024-01-25 11:10:00,262.17,262.79,262.06,262.75,38072.0,253.7167,254.3167,253.6102,254.278,38072.0
2024-01-25 11:20:00,262.59,263.23,262.48,262.99,11427.0,254.1231,254.7425,254.0167,254.5102,11427.0
2024-01-25 11:30:00,262.91,262.95,262.07,262.1,22601.0,254.4328,254.4715,253.6199,253.6489,22601.0
2024-01-25 11:40:00,262.09,262.09,261.41,261.63,22605.0,253.6392,253.6392,252.9812,253.1941,22605.0
2024-01-25 11:50:00,261.67,261.76,260.91,261.18,28542.0,253.2328,253.3199,252.4973,252.7586,28542.0
2024-01-25 12:00:00,261.34,261.38,260.47,260.48,42744.0,252.9134,252.9521,252.0715,252.0812,42744.0
2024-01-25 12:10:00,260.5,261.12,260.45,260.92,23443.0,252.1005,252.7005,252.0521,252.507,23443.0
2024-01-25 12:20:00,260.93,261.06,260.62,260.71,26302.0,252.5166,252.6424,252.2166,252.3037,26302.0
2024-01-25 12:30:00,260.75,260.81,260.27,260.63,26253.0,252.3424,252.4005,251.8779,252.2263,26253.0
2024-01-25 12:40:00,260.63,260.69,260.09,260.09,13511.0,252.2263,252.2844,251.7037,251.7037,13511.0
2024-01-25 12:50:00,260.03,260.34,259.87,260.24,22598.0,251.6457,251.9457,251.4908,251.8489,22598.0
2024-01-25 13:00:00,260.3,260.69,260.22,260.53,11806.0,251.907,252.2844,251.8295,252.1295,11806.0
2024-01-25 13:10:00,260.47,260.56,260.17,260.44,14801.0,252.0715,252.1586,251.7811,252.0424,14801.0
2024-01-25 13:20:00,260.51,261.08,260.43,261.0,19709.0,252.1102,252.6618,252.0328,252.5844,19709.0
2024-01-25 13:30:00,261.04,261.54,261.04,261.54,13414.0,252.6231,253.107,252.6231,253.107,13414.0
2024-01-25 13:40:00,261.56,261.77,261.08,261.13,12828.0,253.1263,253.3296,252.6618,252.7102,12828.0
2024-01-25 13:50:00,261.0,261.04,260.85,261.04,11369.0,252.5844,252.6231,252.4392,252.6231,11369.0
2024-01-25 14:00:00,261.01,261.53,260.91,261.48,23915.0,252.5941,253.0973,252.4973,253.0489,23915.0
2024-01-25 14:10:00,261.47,261.79,261.36,261.5,16716.0,253.0392,253.3489,252.9328,253.0683,16716.0
2024-01-25 14:20:00,261.43,262.12,261.43,262.05,14070.0,253.0005,253.6683,253.0005,253.6005,14070.0
2024-01-25 14:30:00,262.05,262.08,261.7,262.01,14995.0,253.6005,253.6296,253.2618,253.5618,14995.0
2024-01-25 14:40:00,262.0,262.0,261.47,261.54,18337.0,253.5521,253.5521,253.0392,253.107,18337.0
2024-01-25 14:50:00,261.49,262.1,261.41,261.85,31491.0,253.0586,253.6489,252.9812,253.407,31491.0
2024-01-25 15:00:00,261.76,262.03,261.75,261.91,12819.0,253.3199,253.5812,253.3102,253.465,12819.0
2024-01-25 15:10:00,261.91,262.06,261.7,261.98,25621.0,253.465,253.6102,253.2618,253.5328,25621.0
2024-01-25 15:20:00,261.98,262.1,261.84,261.91,18282.0,253.5328,253.6489,253.3973,253.465,18282.0
2024-01-25 15:30:00,261.9,262.86,261.9,262.76,43608.0,253.4554,254.3844,253.4554,254.2876,43608.0
2024-01-25 15:40:00,262.75,263.06,262.56,262.89,49190.0,254.278,254.578,254.0941,254.4134,49190.0
2024-01-25 15:50:00,262.88,263.73,262.63,263.61,127610.0,254.4038,255.2264,254.1618,255.1102,127610.0
2024-01-26 09:30:00,266.17,266.17,261.9,262.44,32375.0,257.5877,257.5877,253.4554,253.978,32375.0
2024-01-26 09:40:00,262.49,262.57,261.45,261.67,8963.0,254.0263,254.1038,253.0199,253.2328,8963.0
2024-01-26 09:50:00,261.76,262.2,261.54,261.74,6798.0,253.3199,253.7457,253.107,253.3005,6798.0
2024-01-26 10:00:00,261.71,262.32,261.71,261.97,12698.0,253.2715,253.8618,253.2715,253.5231,12698.0
2024-01-26 10:10:00,262.07,262.29,261.8,262.07,8714.0,253.6199,253.8328,253.3586,253.6199,8714.0
2024-01-26 10:20:00,262.04,263.18,262.04,263.1,12731.0,253.5909,254.6941,253.5909,254.6167,12731.0
2024-01-26 10:30:00,263.01,263.05,262.68,262.8,14425.0,254.5296,254.5683,254.2102,254.3263,14425.0
2024-01-26 10:40:00,262.74,263.75,262.73,263.6,26372.0,254.2683,255.2457,254.2586,255.1005,26372.0
2024-01-26 10:50:00,263.49,263.66,263.35,263.61,16863.0,254.9941,255.1586,254.8586,255.1102,16863.0
2024-01-26 11:00:00,263.59,263.62,263.21,263.31,7465.0,255.0909,255.1199,254.7231,254.8199,7465.0
2024-01-26 11:10:00,263.29,263.45,263.14,263.19,15831.0,254.8005,254.9554,254.6554,254.7038,15831.0
2024-01-26 11:20:00,263.18,263.27,262.97,263.06,8101.0,254.6941,254.7812,254.4909,254.578,8101.0
2024-01-26 11:30:00,263.06,263.14,262.72,262.95,5465.0,254.578,254.6554,254.2489,254.4715,5465.0
2024-01-26 11:40:00,262.88,263.14,262.87,263.14,3161.0,254.4038,254.6554,254.3941,254.6554,3161.0
2024-01-26 11:50:00,263.09,263.24,262.95,263.0,7057.0,254.607,254.7522,254.4715,254.5199,7057.0
2024-01-26 12:00:00,262.9,263.02,262.61,262.61,8175.0,254.4231,254.5393,254.1425,254.1425,8175.0
2024-01-26 12:10:00,262.61,262.91,262.48,262.84,5225.0,254.1425,254.4328,254.0167,254.3651,5225.0
2024-01-26 12:20:00,262.9,262.97,262.38,262.48,4827.0,254.4231,254.4909,253.9199,254.0167,4827.0
2024-01-26 12:30:00,262.4,262.6,262.15,262.34,13419.0,253.9392,254.1328,253.6973,253.8812,13419.0
2024-01-26 12:40:00,262.38,262.47,262.13,262.19,4784.0,253.9199,254.007,253.6779,253.736,4784.0
2024-01-26 12:50:00,262.08,262.41,262.08,262.29,6274.0,253.6296,253.9489,253.6296,253.8328,6274.0
2024-01-26 13:00:00,262.33,262.43,262.16,262.36,4569.0,253.8715,253.9683,253.707,253.9005,4569.0
2024-01-26 13:10:00,262.34,262.48,262.28,262.32,14195.0,253.8812,254.0167,253.8231,253.8618,14195.0
2024-01-26 13:20:00,262.38,262.48,261.99,262.11,14504.0,253.9199,254.0167,253.5425,253.6586,14504.0
2024-01-26 13:30:00,262.37,262.45,262.19,262.38,3673.0,253.9102,253.9876,253.736,253.9199,3673.0
2024-01-26 13:40:00,262.33,262.36,262.01,262.1,7033.0,253.8715,253.9005,253.5618,253.6489,7033.0
2024-01-26 13:50:00,262.09,262.17,261.72,261.95,9451.0,253.6392,253.7167,253.2812,253.5038,9451.0
2024-01-26 14:00:00,261.91,262.01,261.76,261.85,3803.0,253.465,253.5618,253.3199,253.407,3803.0
2024-01-26 14:10:00,261.81,261.82,261.65,261.66,5227.0,253.3683,253.3779,253.2134,253.2231,5227.0
2024-01-26 14:20:00,261.62,261.64,261.46,261.63,8641.0,253.1844,253.2037,253.0296,253.1941,8641.0
2024-01-26 14:30:00,261.61,261.92,261.48,261.88,8628.0,253.1747,253.4747,253.0489,253.436,8628.0
2024-01-26 14:40:00,261.84,262.19,261.84,262.19,5738.0,253.3973,253.736,253.3973,253.736,5738.0
2024-01-26 14:50:00,262.2,262.31,261.98,262.08,12204.0,253.7457,253.8521,253.5328,253.6296,12204.0
2024-01-26 15:00:00,262.19,262.2,261.67,261.7,5629.0,253.736,253.7457,253.2328,253.2618,5629.0
2024-01-26 15:10:00,261.63,261.8,261.53,261.67,7720.0,253.1941,253.3586,253.0973,253.2328,7720.0
2024-01-26 15:20:00,261.67,261.67,261.34,261.4,7702.0,253.2328,253.2328,252.9134,252.9715,7702.0
2024-01-26 15:30:00,261.42,261.58,261.29,261.31,10053.0,252.9908,253.1457,252.865,252.8844,10053.0
2024-01-26 15:40:00,261.34,261.82,261.27,261.82,22528.0,252.9134,253.3779,252.8457,253.3779,22528.0
2024-01-26 15:50:00,261.78,261.94,261.58,261.88,84852.0,253.3392,253.4941,253.1457,253.436,84852.0
2024-01-29 09:30:00,261.9,262.23,260.69,260.8,47086.0,253.4554,253.7747,252.2844,252.3908,47086.0
2024-01-29 09:40:00,260.8,261.43,260.77,261.17,11570.0,252.3908,253.0005,252.3618,252.7489,11570.0
2024-01-29 09:50:00,261.29,261.67,261.14,261.52,8120.0,252.865,253.2328,252.7199,253.0876,8120.0
2024-01-29 10:00:00,261.53,261.67,260.99,260.99,13436.0,253.0973,253.2328,252.5747,252.5747,13436.0
2024-01-29 10:10:00,260.95,261.27,260.57,261.13,11434.0,252.536,252.8457,252.1682,252.7102,11434.0
2024-01-29 10:20:00,261.19,261.25,260.22,260.23,33312.0,252.7683,252.8263,251.8295,251.8392,33312.0
2024-01-29 10:30:00,260.28,260.82,260.24,260.55,24317.0,251.8876,252.4102,251.8489,252.1489,24317.0
2024-01-29 10:40:00,260.65,260.73,260.18,260.58,61457.0,252.2457,252.3231,251.7908,252.1779,61457.0
2024-01-29 10:50:00,260.57,260.72,260.32,260.58,15371.0,252.1682,252.3134,251.9263,252.1779,15371.0
2024-01-29 11:00:00,260.62,260.62,260.13,260.29,10471.0,252.2166,252.2166,251.7424,251.8973,10471.0
2024-01-29 11:10:00,260.31,260.31,260.01,260.13,6756.0,251.9166,251.9166,251.6263,251.7424,6756.0
2024-01-29 11:20:00,260.05,260.19,259.76,259.97,9846.0,251.665,251.8005,251.3844,251.5876,9846.0
2024-01-29 11:30:00,259.99,260.22,259.75,260.1,19214.0,251.6069,251.8295,251.3747,251.7134,19214.0
2024-01-29 11:40:00,260.2,260.54,259.84,260.51,10378.0,251.8102,252.1392,251.4618,252.1102,10378.0
2024-01-29 11:50:00,260.47,260.64,260.42,260.56,7895.0,252.0715,252.236,252.0231,252.1586,7895.0
2024-01-29 12:00:00,260.56,260.69,260.39,260.59,6197.0,252.1586,252.2844,251.9941,252.1876,6197.0
2024-01-29 12:10:00,260.47,260.8,260.45,260.69,15019.0,252.0715,252.3908,252.0521,252.2844,15019.0
2024-01-29 12:20:00,260.65,260.92,260.56,260.84,8883.0,252.2457,252.507,252.1586,252.4295,8883.0
2024-01-29 12:30:00,260.9,260.94,260.55,260.71,6522.0,252.4876,252.5263,252.1489,252.3037,6522.0
2024-01-29 12:40:00,260.82,260.83,260.19,260.36,6099.0,252.4102,252.4199,251.8005,251.965,6099.0
2024-01-29 12:50:00,260.36,260.7,260.35,260.5,19537.0,251.965,252.2941,251.9553,252.1005,19537.0
2024-01-29 13:00:00,260.56,260.58,260.16,260.32,7800.0,252.1586,252.1779,251.7715,251.9263,7800.0
2024-01-29 13:10:00,260.23,260.36,260.1,260.31,4769.0,251.8392,251.965,251.7134,251.9166,4769.0
2024-01-29 13:20:00,260.24,260.62,260.19,260.19,7961.0,251.8489,252.2166,251.8005,251.8005,7961.0
2024-01-29 13:30:00,260.22,260.39,260.1,260.31,8114.0,251.8295,251.9941,251.7134,251.9166,8114.0
2024-01-29 13:40:00,260.32,260.35,260.1,260.13,5006.0,251.9263,251.9553,251.7134,251.7424,5006.0
2024-01-29 13:50:00,260.2,260.21,259.93,259.94,7833.0,251.8102,251.8199,251.5489,251.5586,7833.0
2024-01-29 14:00:00,259.95,260.2,259.85,260.11,8356.0,251.5682,251.8102,251.4715,251.7231,8356.0
2024-01-29 14:10:00,260.16,260.56,260.15,260.48,5018.0,251.7715,252.1586,251.7618,252.0812,5018.0
2024-01-29 14:20:00,260.49,260.87,260.49,260.85,14040.0,252.0908,252.4586,252.0908,252.4392,14040.0
2024-01-29 14:30:00,260.81,260.83,260.51,260.66,16011.0,252.4005,252.4199,252.1102,252.2553,16011.0
2024-01-29 14:40:00,260.62,260.62,260.25,260.48,22940.0,252.2166,252.2166,251.8586,252.0812,22940.0
2024-01-29 14:50:00,260.47,260.76,260.46,260.54,10410.0,252.0715,252.3521,252.0618,252.1392,10410.0
2024-01-29 15:00:00,260.54,261.0,260.54,260.9,27009.0,252.1392,252.5844,252.1392,252.4876,27009.0
2024-01-29 15:10:00,260.99,261.33,260.94,261.24,14047.0,252.5747,252.9037,252.5263,252.8166,14047.0
2024-01-29 15:20:00,261.3,261.9,261.24,261.59,9564.0,252.8747,253.4554,252.8166,253.1554,9564.0
2024-01-29 15:30:00,261.6,261.71,261.16,261.19,12628.0,253.165,253.2715,252.7392,252.7683,12628.0
2024-01-29 15:40:00,261.24,261.24,260.65,260.65,20209.0,252.8166,252.8166,252.2457,252.2457,20209.0
2024-01-29 15:50:00,260.67,261.18,260.55,261.18,136815.0,252.265,252.7586,252.1489,252.7586,136815.0
2024-01-30 09:30:00,259.93,261.0,259.35,260.72,27092.0,251.5489,252.5844,250.9876,252.3134,27092.0
2024-01-30 09:40:00,260.65,261.63,260.36,261.63,10049.0,252.2457,253.1941,251.965,253.1941,10049.0
2024-01-30 09:50:00,261.63,262.23,261.53,262.23,6643.0,253.1941,253.7747,253.0973,253.7747,6643.0
2024-01-30 10:00:00,261.93,261.94,261.4,261.4,6626.0,253.4844,253.4941,252.9715,252.9715,6626.0
2024-01-30 10:10:00,261.66,261.75,260.91,260.91,7741.0,253.2231,253.3102,252.4973,252.4973,7741.0
2024-01-30 10:20:00,261.02,261.02,260.54,260.63,8378.0,252.6037,252.6037,252.1392,252.2263,8378.0
2024-01-30 10:30:00,260.63,261.13,260.63,260.96,6763.0,252.2263,252.7102,252.2263,252.5457,6763.0
2024-01-30 10:40:00,261.01,261.41,261.01,261.39,7214.0,252.5941,252.9812,252.5941,252.9618,7214.0
2024-01-30 10:50:00,261.29,261.4,261.12,261.31,4953.0,252.865,252.9715,252.7005,252.8844,4953.0
2024-01-30 11:00:00,261.29,261.29,260.96,261.01,7118.0,252.865,252.865,252.5457,252.5941,7118.0
2024-01-30 11:10:00,261.04,261.11,260.93,261.05,6894.0,252.6231,252.6908,252.5166,252.6328,6894.0
2024-01-30 11:20:00,261.0,261.81,260.94,261.81,16962.0,252.5844,253.3683,252.5263,253.3683,16962.0
2024-01-30 11:30:00,261.73,261.76,261.3,261.41,10717.0,253.2908,253.3199,252.8747,252.9812,10717.0
2024-01-30 11:40:00,261.47,261.48,261.19,261.28,10293.0,253.0392,253.0489,252.7683,252.8554,10293.0
2024-01-30 11:50:00,261.22,261.25,260.96,261.02,10023.0,252.7973,252.8263,252.5457,252.6037,10023.0
2024-01-30 12:00:00,260.98,261.04,260.62,260.88,14437.0,252.565,252.6231,252.2166,252.4683,14437.0
2024-01-30 12:10:00,260.91,261.89,260.76,261.89,70049.0,252.4973,253.4457,252.3521,253.4457,70049.0
2024-01-30 12:20:00,261.97,262.27,261.72,262.05,9275.0,253.5231,253.8134,253.2812,253.6005,9275.0
2024-01-30 12:30:00,261.93,261.94,261.68,261.84,7602.0,253.4844,253.4941,253.2425,253.3973,7602.0
2024-01-30 12:40:00,261.84,262.17,261.79,262.15,5843.0,253.3973,253.7167,253.3489,253.6973,5843.0
2024-01-30 12:50:00,262.25,262.25,261.81,261.82,4254.0,253.7941,253.7941,253.3683,253.3779,4254.0
2024-01-30 13:00:00,261.81,261.83,261.1,261.51,63195.0,253.3683,253.3876,252.6812,253.0779,63195.0
2024-01-30 13:10:00,261.43,261.55,260.96,261.1,27713.0,253.0005,253.1166,252.5457,252.6812,27713.0
2024-01-30 13:20:00,261.16,261.51,261.11,261.23,17194.0,252.7392,253.0779,252.6908,252.807,17194.0
2024-01-30 13:30:00,261.28,261.35,261.08,261.28,14628.0,252.8554,252.9231,252.6618,252.8554,14628.0
2024-01-30 13:40:00,261.32,261.32,260.84,260.88,15777.0,252.8941,252.8941,252.4295,252.4683,15777.0
2024-01-30 13:50:00,260.88,261.09,260.85,261.07,21819.0,252.4683,252.6715,252.4392,252.6521,21819.0
2024-01-30 14:00:00,261.07,261.5,261.0,261.48,30064.0,252.6521,253.0683,252.5844,253.0489,30064.0
2024-01-30 14:10:00,261.44,261.87,261.25,261.87,34686.0,253.0102,253.4263,252.8263,253.4263,34686.0
2024-01-30 14:20:00,261.87,261.93,261.67,261.75,13790.0,253.4263,253.4844,253.2328,253.3102,13790.0
2024-01-30 14:30:00,261.75,261.83,261.35,261.41,15055.0,253.3102,253.3876,252.9231,252.9812,15055.0
2024-01-30 14:40:00,261.41,261.48,261.18,261.19,18112.0,252.9812,253.0489,252.7586,252.7683,18112.0
2024-01-30 14:50:00,261.19,261.8,261.13,261.53,12112.0,252.7683,253.3586,252.7102,253.0973,12112.0
2024-01-30 15:00:00,261.54,261.54,260.8,260.89,10729.0,253.107,253.107,252.3908,252.4779,10729.0
2024-01-30 15:10:00,260.9,260.98,260.76,260.97,14203.0,252.4876,252.565,252.3521,252.5554,14203.0
2024-01-30 15:20:00,260.94,260.98,260.72,260.76,15153.0,252.5263,252.565,252.3134,252.3521,15153.0
2024-01-30 15:30:00,260.76,260.77,260.21,260.28,45962.0,252.3521,252.3618,251.8199,251.8876,45962.0
2024-01-30 15:40:00,260.26,260.37,259.37,259.38,83578.0,251.8682,251.9747,251.0069,251.0166,83578.0
2024-01-30 15:50:00,259.37,260.2,259.15,259.28,281394.0,251.0069,251.8102,250.794,250.9198,281394.0
2024-01-31 09:30:00,261.11,261.25,259.43,259.5,23892.0,252.6908,252.8263,251.065,251.1327,23892.0
2024-01-31 09:40:00,259.48,259.63,258.37,258.61,25461.0,251.1134,251.2586,250.0392,250.2714,25461.0
2024-01-31 09:50:00,258.75,258.84,258.23,258.67,16289.0,250.4069,250.494,249.9037,250.3295,16289.0
2024-01-31 10:00:00,258.67,259.42,258.53,259.37,25924.0,250.3295,251.0553,250.194,251.0069,25924.0
2024-01-31 10:10:00,259.38,259.54,259.13,259.49,14557.0,251.0166,251.1715,250.7747,251.1231,14557.0
2024-01-31 10:20:00,259.56,259.71,259.08,259.29,12996.0,251.1908,251.336,250.7263,250.9295,12996.0
2024-01-31 10:30:00,259.29,259.37,258.72,258.87,10476.0,250.9295,251.0069,250.3779,250.5231,10476.0
2024-01-31 10:40:00,258.85,259.04,258.78,258.95,9127.0,250.5037,250.6876,250.436,250.6005,9127.0
2024-01-31 10:50:00,259.03,259.46,259.03,259.42,12908.0,250.6779,251.094,250.6779,251.0553,12908.0
2024-01-31 11:00:00,259.39,259.39,258.71,258.73,14715.0,251.0263,251.0263,250.3682,250.3876,14715.0
2024-01-31 11:10:00,258.71,258.77,258.44,258.56,46524.0,250.3682,250.4263,250.1069,250.2231,46524.0
2024-01-31 11:20:00,258.6,258.75,258.08,258.08,13455.0,250.2618,250.4069,249.7585,249.7585,13455.0
2024-01-31 11:30:00,258.22,258.54,258.0,258.0,41873.0,249.894,250.2037,249.6811,249.6811,41873.0
2024-01-31 11:40:00,257.96,258.14,257.79,257.96,11554.0,249.6424,249.8166,249.4779,249.6424,11554.0
2024-01-31 11:50:00,258.04,258.7,258.04,258.65,7077.0,249.7198,250.3585,249.7198,250.3102,7077.0
2024-01-31 12:00:00,258.55,258.68,258.3,258.65,6975.0,250.2134,250.3392,249.9714,250.3102,6975.0
2024-01-31 12:10:00,258.62,258.64,258.28,258.59,11373.0,250.2811,250.3005,249.9521,250.2521,11373.0
2024-01-31 12:20:00,258.54,258.82,258.38,258.81,6361.0,250.2037,250.4747,250.0489,250.465,6361.0
2024-01-31 12:30:00,258.77,258.77,258.28,258.28,5800.0,250.4263,250.4263,249.9521,249.9521,5800.0
2024-01-31 12:40:00,258.23,258.5,258.13,258.47,5800.0,249.9037,250.165,249.8069,250.136,5800.0
2024-01-31 12:50:00,258.51,258.61,258.26,258.57,9160.0,250.1747,250.2714,249.9327,250.2327,9160.0
2024-01-31 13:00:00,258.52,258.56,258.25,258.25,6109.0,250.1843,250.2231,249.9231,249.9231,6109.0
2024-01-31 13:10:00,258.28,258.32,258.08,258.1,6464.0,249.9521,249.9908,249.7585,249.7779,6464.0
2024-01-31 13:20:00,258.01,258.05,257.62,257.94,10956.0,249.6908,249.7295,249.3134,249.623,10956.0
2024-01-31 13:30:00,257.9,258.06,257.8,257.81,7368.0,249.5843,249.7392,249.4876,249.4972,7368.0
2024-01-31 13:40:00,257.77,258.58,257.76,258.51,16716.0,249.4585,250.2424,249.4489,250.1747,16716.0
2024-01-31 13:50:00,258.51,258.79,258.41,258.56,17467.0,250.1747,250.4456,250.0779,250.2231,17467.0
2024-01-31 14:00:00,258.56,258.56,257.5,257.6,12988.0,250.2231,250.2231,249.1972,249.294,12988.0
2024-01-31 14:10:00,257.6,257.69,256.98,256.99,24210.0,249.294,249.3811,248.694,248.7037,24210.0
2024-01-31 14:20:00,256.95,257.3,256.94,257.21,13105.0,248.665,249.0037,248.6553,248.9166,13105.0
2024-01-31 14:30:00,257.21,257.7,256.94,257.5,36213.0,248.9166,249.3908,248.6553,249.1972,36213.0
2024-01-31 14:40:00,257.52,258.43,257.46,257.61,14497.0,249.2166,250.0973,249.1585,249.3037,14497.0
2024-01-31 14:50:00,257.55,257.55,256.63,256.72,10735.0,249.2456,249.2456,248.3553,248.4424,10735.0
2024-01-31 15:00:00,256.7,256.77,255.72,255.85,16893.0,248.423,248.4908,247.4746,247.6004,16893.0
2024-01-31 15:10:00,256.05,256.19,255.47,255.64,16469.0,247.794,247.9295,247.2327,247.3972,16469.0
2024-01-31 15:20:00,255.58,256.35,255.54,255.95,30753.0,247.3391,248.0843,247.3004,247.6972,30753.0
2024-01-31 15:30:00,255.96,256.34,255.84,256.13,20916.0,247.7069,248.0746,247.5908,247.8714,20916.0
2024-01-31 15:40:00,256.13,256.32,255.83,255.95,25849.0,247.8714,248.0553,247.5811,247.6972,25849.0
2024-01-31 15:50:00,255.92,256.38,255.42,255.76,133720.0,247.6682,248.1133,247.1843,247.5133,133720.0
2024-02-01 09:30:00,257.82,259.89,257.37,258.05,38791.0,249.5069,251.5102,249.0714,249.7295,38791.0
2024-02-01 09:40:00,258.13,258.72,257.03,257.03,14125.0,249.8069,250.3779,248.7424,248.7424,14125.0
2024-02-01 09:50:00,256.98,257.75,256.97,257.03,9726.0,248.694,249.4392,248.6843,248.7424,9726.0
2024-02-01 10:00:00,256.76,257.24,256.14,256.9,11299.0,248.4811,248.9456,247.8811,248.6166,11299.0
2024-02-01 10:10:00,256.88,257.28,256.69,257.1,11659.0,248.5972,248.9843,248.4134,248.8101,11659.0
2024-02-01 10:20:00,257.1,258.01,256.82,257.96,17559.0,248.8101,249.6908,248.5392,249.6424,17559.0
2024-02-01 10:30:00,257.78,258.21,257.74,257.78,12116.0,249.4682,249.8843,249.4295,249.4682,12116.0
2024-02-01 10:40:00,257.78,257.86,257.41,257.42,11919.0,249.4682,249.5456,249.1101,249.1198,11919.0
2024-02-01 10:50:00,257.37,257.37,256.56,256.6,13129.0,249.0714,249.0714,248.2875,248.3263,13129.0
2024-02-01 11:00:00,256.68,257.01,256.59,256.77,9360.0,248.4037,248.723,248.3166,248.4908,9360.0
2024-02-01 11:10:00,256.87,256.87,256.42,256.46,6165.0,248.5876,248.5876,248.1521,248.1908,6165.0
2024-02-01 11:20:00,256.44,256.93,256.24,256.89,8848.0,248.1714,248.6456,247.9779,248.6069,8848.0
2024-02-01 11:30:00,257.02,257.17,256.91,256.96,13186.0,248.7327,248.8779,248.6263,248.6746,13186.0
2024-02-01 11:40:00,257.06,257.27,256.65,256.73,6509.0,248.7714,248.9747,248.3746,248.4521,6509.0
2024-02-01 11:50:00,256.71,256.9,256.53,256.56,10534.0,248.4327,248.6166,248.2585,248.2875,10534.0
2024-02-01 12:00:00,256.63,257.64,256.59,257.31,19575.0,248.3553,249.3327,248.3166,249.0134,19575.0
2024-02-01 12:10:00,257.31,257.49,257.0,257.13,7248.0,249.0134,249.1876,248.7134,248.8392,7248.0
2024-02-01 12:20:00,257.07,257.72,257.07,257.72,21348.0,248.7811,249.4101,248.7811,249.4101,21348.0
2024-02-01 12:30:00,257.65,257.88,257.41,257.88,25943.0,249.3424,249.565,249.1101,249.565,25943.0
2024-02-01 12:40:00,257.79,258.62,257.71,258.62,8174.0,249.4779,250.2811,249.4005,250.2811,8174.0
2024-02-01 12:50:00,258.69,259.42,258.63,259.35,15268.0,250.3489,251.0553,250.2908,250.9876,15268.0
2024-02-01 13:00:00,259.29,259.48,257.98,257.98,13984.0,250.9295,251.1134,249.6618,249.6618,13984.0
2024-02-01 13:10:00,257.92,258.2,257.66,257.68,7495.0,249.6037,249.8747,249.3521,249.3714,7495.0
2024-02-01 13:20:00,257.75,258.1,257.54,258.07,7972.0,249.4392,249.7779,249.2359,249.7489,7972.0
2024-02-01 13:30:00,258.06,258.22,257.38,257.65,23032.0,249.7392,249.894,249.0811,249.3424,23032.0
2024-02-01 13:40:00,257.69,258.5,257.6,258.39,12355.0,249.3811,250.165,249.294,250.0585,12355.0
2024-02-01 13:50:00,258.32,258.96,258.17,258.75,20894.0,249.9908,250.6102,249.8456,250.4069,20894.0
2024-02-01 14:00:00,258.81,259.34,258.78,259.27,11817.0,250.465,250.9779,250.436,250.9102,11817.0
2024-02-01 14:10:00,259.23,259.28,258.94,259.04,12857.0,250.8715,250.9198,250.5908,250.6876,12857.0
2024-02-01 14:20:00,259.12,259.24,258.79,258.79,19720.0,250.765,250.8811,250.4456,250.4456,19720.0
2024-02-01 14:30:00,258.75,259.29,258.45,259.19,12276.0,250.4069,250.9295,250.1166,250.8327,12276.0
2024-02-01 14:40:00,259.25,259.6,259.08,259.48,13058.0,250.8908,251.2295,250.7263,251.1134,13058.0
2024-02-01 14:50:00,259.53,259.6,259.28,259.42,8632.0,251.1618,251.2295,250.9198,251.0553,8632.0
2024-02-01 15:00:00,259.51,260.2,259.38,259.97,31888.0,251.1424,251.8102,251.0166,251.5876,31888.0
2024-02-01 15:10:00,259.87,260.0,259.62,259.87,11755.0,251.4908,251.6166,251.2489,251.4908,11755.0
2024-02-01 15:20:00,259.86,259.96,259.59,259.87,9939.0,251.4811,251.5779,251.2198,251.4908,9939.0
2024-02-01 15:30:00,259.88,259.88,259.27,259.35,12893.0,251.5005,251.5005,250.9102,250.9876,12893.0
2024-02-01 15:40:00,259.39,259.68,259.21,259.44,30140.0,251.0263,251.3069,250.8521,251.0747,30140.0
2024-02-01 15:50:00,259.5,259.68,259.25,259.44,104452.0,251.1327,251.3069,250.8908,251.0747,104452.0
2024-02-02 09:30:00,257.11,258.18,255.76,257.08,45754.0,248.8198,249.8553,247.5133,248.7908,45754.0
2024-02-02 09:40:00,257.12,257.12,255.5,256.29,19876.0,248.8295,248.8295,247.2617,248.0263,19876.0
2024-02-02 09:50:00,256.31,257.55,256.01,257.19,14473.0,248.0456,249.2456,247.7553,248.8972,14473.0
2024-02-02 10:00:00,257.48,258.07,257.31,257.65,12957.0,249.1779,249.7489,249.0134,249.3424,12957.0
2024-02-02 10:10:00,257.73,258.41,257.73,258.28,30461.0,249.4198,250.0779,249.4198,249.9521,30461.0
2024-02-02 10:20:00,258.26,259.21,257.88,258.77,39657.0,249.9327,250.8521,249.565,250.4263,39657.0
2024-02-02 10:30:00,258.7,258.8,257.92,258.05,19057.0,250.3585,250.4553,249.6037,249.7295,19057.0
2024-02-02 10:40:00,258.25,258.98,258.14,258.49,12325.0,249.9231,250.6295,249.8166,250.1553,12325.0
2024-02-02 10:50:00,258.34,259.39,258.21,259.09,21767.0,250.0102,251.0263,249.8843,250.736,21767.0
2024-02-02 11:00:00,259.1,259.1,258.35,258.52,7691.0,250.7456,250.7456,250.0198,250.1843,7691.0
2024-02-02 11:10:00,258.53,258.94,258.29,258.45,15903.0,250.194,250.5908,249.9618,250.1166,15903.0
2024-02-02 11:20:00,258.38,258.45,257.79,258.35,8605.0,250.0489,250.1166,249.4779,250.0198,8605.0
2024-02-02 11:30:00,258.43,258.52,258.18,258.18,12434.0,250.0973,250.1843,249.8553,249.8553,12434.0
2024-02-02 11:40:00,258.2,258.76,258.2,258.65,15738.0,249.8747,250.4166,249.8747,250.3102,15738.0
2024-02-02 11:50:00,258.74,258.89,257.84,258.0,22806.0,250.3973,250.5424,249.5263,249.6811,22806.0
2024-02-02 12:00:00,257.93,258.42,257.93,258.12,22660.0,249.6134,250.0876,249.6134,249.7972,22660.0
2024-02-02 12:10:00,258.12,258.36,257.9,258.05,19592.0,249.7972,250.0295,249.5843,249.7295,19592.0
2024-02-02 12:20:00,258.05,258.05,256.99,257.71,19705.0,249.7295,249.7295,248.7037,249.4005,19705.0
2024-02-02 12:30:00,257.65,257.9,257.42,257.68,12109.0,249.3424,249.5843,249.1198,249.3714,12109.0
2024-02-02 12:40:00,257.61,257.61,256.51,256.85,14069.0,249.3037,249.3037,248.2392,248.5682,14069.0
2024-02-02 12:50:00,256.87,257.54,256.71,257.53,12750.0,248.5876,249.2359,248.4327,249.2263,12750.0
2024-02-02 13:00:00,257.6,257.85,257.41,257.49,9147.0,249.294,249.536,249.1101,249.1876,9147.0
2024-02-02 13:10:00,257.51,257.91,257.11,257.91,18534.0,249.2069,249.594,248.8198,249.594,18534.0
2024-02-02 13:20:00,257.85,258.0,257.4,257.87,31549.0,249.536,249.6811,249.1005,249.5553,31549.0
2024-02-02 13:30:00,257.81,257.91,257.47,257.79,17691.0,249.4972,249.594,249.1682,249.4779,17691.0
2024-02-02 13:40:00,257.79,258.13,257.38,257.57,19691.0,249.4779,249.8069,249.0811,249.265,19691.0
2024-02-02 13:50:00,257.59,257.81,257.35,257.43,21098.0,249.2843,249.4972,249.0521,249.1295,21098.0
2024-02-02 14:00:00,257.49,258.44,257.48,258.36,18575.0,249.1876,250.1069,249.1779,250.0295,18575.0
2024-02-02 14:10:00,258.44,258.99,258.21,258.74,21439.0,250.1069,250.6392,249.8843,250.3973,21439.0
2024-02-02 14:20:00,258.64,258.68,258.12,258.18,24883.0,250.3005,250.3392,249.7972,249.8553,24883.0
2024-02-02 14:30:00,258.14,258.71,258.14,258.58,13506.0,249.8166,250.3682,249.8166,250.2424,13506.0
2024-02-02 14:40:00,258.65,259.22,258.43,259.22,18912.0,250.3102,250.8618,250.0973,250.8618,18912.0
2024-02-02 14:50:00,259.1,259.37,258.86,259.31,15447.0,250.7456,251.0069,250.5134,250.9489,15447.0
2024-02-02 15:00:00,259.37,259.81,259.19,259.74,26061.0,251.0069,251.4328,250.8327,251.365,26061.0
2024-02-02 15:10:00,259.68,260.0,259.47,259.64,27381.0,251.3069,251.6166,251.1037,251.2682,27381.0
2024-02-02 15:20:00,259.68,259.87,259.32,259.87,33329.0,251.3069,251.4908,250.9586,251.4908,33329.0
2024-02-02 15:30:00,259.8,259.84,258.78,258.92,47800.0,251.4231,251.4618,250.436,250.5715,47800.0
2024-02-02 15:40:00,258.91,259.14,258.58,259.14,60788.0,250.5618,250.7844,250.2424,250.7844,60788.0
2024-02-02 15:50:00,259.26,259.28,257.89,257.89,148207.0,250.9005,250.9198,249.5747,249.5747,148207.0
2024-02-05 09:30:00,227.99,228.04,217.65,218.65,472495.0,220.6387,220.6871,210.6321,211.5999,472495.0
2024-02-05 09:40:00,218.74,221.17,218.13,219.68,255351.0,211.687,214.0387,211.0967,212.5967,255351.0
2024-02-05 09:50:00,219.68,221.41,217.5,221.02,218103.0,212.5967,214.2709,210.487,213.8935,218103.0
2024-02-05 10:00:00,220.81,221.99,217.5,217.74,178491.0,213.6903,214.8322,210.487,210.7192,178491.0
2024-02-05 10:10:00,217.91,218.68,217.42,217.48,160757.0,210.8838,211.6289,210.4096,210.4676,160757.0
2024-02-05 10:20:00,217.48,219.34,217.03,218.84,166198.0,210.4676,212.2677,210.0321,211.7838,166198.0
2024-02-05 10:30:00,218.97,221.0,217.9,220.02,133873.0,211.9096,213.8741,210.8741,212.9257,133873.0
2024-02-05 10:40:00,220.21,220.61,218.85,218.87,109781.0,213.1096,213.4967,211.7935,211.8128,109781.0
2024-02-05 10:50:00,218.83,219.26,217.45,218.06,130069.0,211.7741,212.1902,210.4386,211.0289,130069.0
2024-02-05 11:00:00,218.0,220.65,217.42,220.65,142879.0,210.9709,213.5354,210.4096,213.5354,142879.0
2024-02-05 11:10:00,220.65,226.4,220.57,223.62,308122.0,213.5354,219.1,213.458,216.4097,308122.0
2024-02-05 11:20:00,223.59,223.87,220.0,220.87,140852.0,216.3806,216.6516,212.9064,213.7483,140852.0
2024-02-05 11:30:00,220.84,223.32,220.0,222.16,105441.0,213.7193,216.1193,212.9064,214.9967,105441.0
2024-02-05 11:40:00,222.27,223.82,221.73,223.82,105666.0,215.1032,216.6032,214.5806,216.6032,105666.0
2024-02-05 11:50:00,223.95,225.16,222.01,225.08,121594.0,216.729,217.9,214.8516,217.8226,121594.0
2024-02-05 12:00:00,225.02,225.42,221.81,222.31,148134.0,217.7645,218.1516,214.658,215.1419,148134.0
2024-02-05 12:10:00,222.13,223.56,222.13,223.46,61709.0,214.9677,216.3516,214.9677,216.2548,61709.0
2024-02-05 12:20:00,223.23,223.91,222.34,222.49,44540.0,216.0322,216.6903,215.1709,215.3161,44540.0
2024-02-05 12:30:00,222.44,222.7,221.51,222.58,55576.0,215.2677,215.5193,214.3677,215.4032,55576.0
2024-02-05 12:40:00,222.62,222.91,221.31,221.53,85268.0,215.4419,215.7225,214.1741,214.387,85268.0
2024-02-05 12:50:00,221.46,222.12,221.38,221.72,36575.0,214.3193,214.958,214.2419,214.5709,36575.0
2024-02-05 13:00:00,221.56,222.25,221.37,222.0,60750.0,214.4161,215.0838,214.2322,214.8419,60750.0
2024-02-05 13:10:00,222.03,222.27,221.63,221.95,113022.0,214.8709,215.1032,214.4838,214.7935,113022.0
2024-02-05 13:20:00,222.04,222.21,220.58,220.68,77868.0,214.8806,215.0451,213.4677,213.5645,77868.0
2024-02-05 13:30:00,220.68,221.92,220.35,221.02,67937.0,213.5645,214.7645,213.2451,213.8935,67937.0
2024-02-05 13:40:00,221.09,221.11,219.85,220.09,58434.0,213.9612,213.9806,212.7612,212.9935,58434.0
2024-02-05 13:50:00,220.09,220.17,219.0,219.2,39560.0,212.9935,213.0709,211.9386,212.1322,39560.0
2024-02-05 14:00:00,219.1,219.74,219.03,219.08,39808.0,212.0354,212.6548,211.9677,212.016,39808.0
2024-02-05 14:10:00,219.03,220.89,218.9,219.39,80778.0,211.9677,213.7677,211.8418,212.316,80778.0
2024-02-05 14:20:00,219.3,220.29,219.3,219.6,50299.0,212.2289,213.187,212.2289,212.5193,50299.0
2024-02-05 14:30:00,219.68,220.14,219.19,219.74,84822.0,212.5967,213.0419,212.1225,212.6548,84822.0
2024-02-05 14:40:00,219.73,219.86,218.85,218.96,135101.0,212.6451,212.7709,211.7935,211.8999,135101.0
2024-02-05 14:50:00,218.98,219.38,218.8,218.88,83965.0,211.9193,212.3064,211.7451,211.8225,83965.0
2024-02-05 15:00:00,218.84,220.18,218.77,220.04,81124.0,211.7838,213.0806,211.716,212.9451,81124.0
2024-02-05 15:10:00,220.0,220.43,219.4,219.5,61690.0,212.9064,213.3225,212.3257,212.4225,61690.0
2024-02-05 15:20:00,219.44,219.65,218.69,218.83,92400.0,212.3644,212.5677,211.6386,211.7741,92400.0
2024-02-05 15:30:00,218.83,219.57,218.72,219.09,106565.0,211.7741,212.4902,211.6676,212.0257,106565.0
2024-02-05 15:40:00,219.09,219.1,218.23,218.24,200799.0,212.0257,212.0354,211.1934,211.2031,200799.0
2024-02-05 15:50:00,218.19,218.96,218.02,218.08,390879.0,211.1547,211.8999,210.9902,211.0483,390879.0
2024-02-06 09:30:00,218.7,218.72,215.31,216.88,244960.0,211.6483,211.6676,208.3676,209.887,244960.0
2024-02-06 09:40:00,216.86,218.29,215.51,215.52,113986.0,209.8676,211.2515,208.5612,208.5708,113986.0
2024-02-06 09:50:00,215.64,216.01,214.45,214.96,133520.0,208.687,209.045,207.5353,208.0289,133520.0
2024-02-06 10:00:00,214.94,216.1,214.69,215.16,67765.0,208.0095,209.1321,207.7676,208.2224,67765.0
2024-02-06 10:10:00,215.15,215.38,213.7,214.45,94686.0,208.2128,208.4353,206.8095,207.5353,94686.0
2024-02-06 10:20:00,214.41,215.02,214.03,214.53,68309.0,207.4966,208.087,207.1289,207.6128,68309.0
2024-02-06 10:30:00,214.56,214.57,213.1,213.12,60814.0,207.6418,207.6515,206.2289,206.2482,60814.0
2024-02-06 10:40:00,213.11,213.49,212.51,212.74,135399.0,206.2385,206.6063,205.6579,205.8805,135399.0
2024-02-06 10:50:00,212.76,214.73,212.24,213.68,118403.0,205.8998,207.8063,205.3966,206.7902,118403.0
2024-02-06 11:00:00,213.59,215.74,213.58,215.21,72844.0,206.7031,208.7837,206.6934,208.2708,72844.0
2024-02-06 11:10:00,215.19,215.61,214.75,215.61,52353.0,208.2515,208.6579,207.8257,208.6579,52353.0
2024-02-06 11:20:00,215.61,216.35,215.0,216.17,89742.0,208.6579,209.3741,208.0676,209.1999,89742.0
2024-02-06 11:30:00,216.13,216.5,215.93,216.46,20236.0,209.1612,209.5192,208.9676,209.4805,20236.0
2024-02-06 11:40:00,216.33,216.46,215.94,216.43,44364.0,209.3547,209.4805,208.9773,209.4515,44364.0
2024-02-06 11:50:00,216.28,216.47,215.33,215.42,21429.0,209.3063,209.4902,208.387,208.4741,21429.0
2024-02-06 12:00:00,215.33,215.33,214.33,215.19,105342.0,208.387,208.387,207.4192,208.2515,105342.0
2024-02-06 12:10:00,215.12,215.44,214.72,215.16,115926.0,208.1837,208.4934,207.7966,208.2224,115926.0
2024-02-06 12:20:00,215.15,215.91,215.1,215.4,39066.0,208.2128,208.9483,208.1644,208.4547,39066.0
2024-02-06 12:30:00,215.34,215.56,214.7,215.39,46564.0,208.3966,208.6095,207.7773,208.445,46564.0
2024-02-06 12:40:00,215.37,215.91,215.13,215.59,59814.0,208.4257,208.9483,208.1934,208.6386,59814.0
2024-02-06 12:50:00,215.68,216.67,215.68,216.45,35780.0,208.7257,209.6837,208.7257,209.4708,35780.0
2024-02-06 13:00:00,216.37,216.68,215.92,216.01,20922.0,209.3934,209.6934,208.9579,209.045,20922.0
2024-02-06 13:10:00,215.99,216.1,215.53,215.96,17061.0,209.0257,209.1321,208.5805,208.9966,17061.0
2024-02-06 13:20:00,215.96,216.13,215.15,215.9,29795.0,208.9966,209.1612,208.2128,208.9386,29795.0
2024-02-06 13:30:00,215.97,215.97,215.31,215.47,71258.0,209.0063,209.0063,208.3676,208.5224,71258.0
2024-02-06 13:40:00,215.48,216.09,215.47,215.92,31270.0,208.5321,209.1225,208.5224,208.9579,31270.0
2024-02-06 13:50:00,215.82,216.45,215.56,216.43,52357.0,208.8612,209.4708,208.6095,209.4515,52357.0
2024-02-06 14:00:00,216.49,217.74,216.49,217.31,265334.0,209.5096,210.7192,209.5096,210.3031,265334.0
2024-02-06 14:10:00,217.39,218.21,217.31,218.21,50683.0,210.3805,211.1741,210.3031,211.1741,50683.0
2024-02-06 14:20:00,218.26,218.52,217.35,217.43,47087.0,211.2225,211.4741,210.3418,210.4192,47087.0
2024-02-06 14:30:00,217.43,217.67,216.86,217.13,56029.0,210.4192,210.6515,209.8676,210.1289,56029.0
2024-02-06 14:40:00,217.15,218.67,217.12,218.67,63564.0,210.1483,211.6193,210.1192,211.6193,63564.0
2024-02-06 14:50:00,218.64,218.75,218.12,218.16,25918.0,211.5902,211.6967,211.087,211.1257,25918.0
2024-02-06 15:00:00,218.13,218.95,218.13,218.9,44811.0,211.0967,211.8902,211.0967,211.8418,44811.0
2024-02-06 15:10:00,218.91,219.81,218.88,219.7,60322.0,211.8515,212.7225,211.8225,212.6161,60322.0
2024-02-06 15:20:00,219.75,219.93,218.63,219.21,111865.0,212.6644,212.8386,211.5806,212.1418,111865.0
2024-02-06 15:30:00,219.19,219.98,218.83,219.53,67044.0,212.1225,212.887,211.7741,212.4515,67044.0
2024-02-06 15:40:00,219.52,219.65,218.87,219.45,114764.0,212.4419,212.5677,211.8128,212.3741,114764.0
2024-02-06 15:50:00,219.47,219.51,217.53,218.04,342625.0,212.3935,212.4322,210.516,211.0096,342625.0
2024-02-07 09:30:00,218.34,219.62,216.25,218.17,133055.0,211.2999,212.5386,209.2773,211.1354,133055.0
2024-02-07 09:40:00,218.35,218.4,216.25,216.83,57134.0,211.3096,211.358,209.2773,209.8386,57134.0
2024-02-07 09:50:00,216.72,216.77,214.8,215.38,78739.0,209.7321,209.7805,207.874,208.4353,78739.0
2024-02-07 10:00:00,215.33,216.62,214.62,216.61,93078.0,208.387,209.6354,207.6998,209.6257,93078.0
2024-02-07 10:10:00,216.67,216.7,215.1,215.32,69866.0,209.6837,209.7128,208.1644,208.3773,69866.0
2024-02-07 10:20:00,215.4,215.66,214.91,215.49,34158.0,208.4547,208.7063,207.9805,208.5418,34158.0
2024-02-07 10:30:00,215.53,215.59,214.83,214.9,59590.0,208.5805,208.6386,207.9031,207.9708,59590.0
2024-02-07 10:40:00,214.9,215.12,214.51,214.93,45433.0,207.9708,208.1837,207.5934,207.9999,45433.0
2024-02-07 10:50:00,214.93,215.15,214.69,215.06,68118.0,207.9999,208.2128,207.7676,208.1257,68118.0
2024-02-07 11:00:00,215.06,215.22,214.01,214.09,88629.0,208.1257,208.2805,207.1095,207.1869,88629.0
2024-02-07 11:10:00,214.14,214.14,213.21,213.69,111936.0,207.2353,207.2353,206.3353,206.7998,111936.0
2024-02-07 11:20:00,213.69,214.06,213.67,213.77,53326.0,206.7998,207.1579,206.7805,206.8773,53326.0
2024-02-07 11:30:00,213.82,214.08,213.68,213.88,118027.0,206.9256,207.1773,206.7902,206.9837,118027.0
2024-02-07 11:40:00,213.88,213.89,213.2,213.24,94683.0,206.9837,206.9934,206.3256,206.3643,94683.0
2024-02-07 11:50:00,213.3,213.82,213.07,213.81,35554.0,206.4224,206.9256,206.1998,206.916,35554.0
2024-02-07 12:00:00,213.81,214.01,213.64,213.7,25160.0,206.916,207.1095,206.7514,206.8095,25160.0
2024-02-07 12:10:00,213.71,214.14,213.37,214.05,24005.0,206.8192,207.2353,206.4902,207.1482,24005.0
2024-02-07 12:20:00,213.96,214.03,213.77,214.0,14869.0,207.0611,207.1289,206.8773,207.0998,14869.0
2024-02-07 12:30:00,213.97,214.04,213.63,213.95,63438.0,207.0708,207.1385,206.7418,207.0515,63438.0
2024-02-07 12:40:00,213.92,214.53,213.83,214.21,30942.0,207.0224,207.6128,206.9353,207.3031,30942.0
2024-02-07 12:50:00,214.25,214.88,214.15,214.79,29824.0,207.3418,207.9515,207.245,207.8644,29824.0
2024-02-07 13:00:00,214.8,214.8,213.89,213.99,30633.0,207.874,207.874,206.9934,207.0902,30633.0
2024-02-07 13:10:00,214.08,214.25,213.77,213.96,32929.0,207.1773,207.3418,206.8773,207.0611,32929.0
2024-02-07 13:20:00,213.91,214.2,213.91,214.11,11706.0,207.0127,207.2934,207.0127,207.2063,11706.0
2024-02-07 13:30:00,214.11,214.16,213.81,214.06,32976.0,207.2063,207.2547,206.916,207.1579,32976.0
2024-02-07 13:40:00,214.06,214.33,214.01,214.29,22177.0,207.1579,207.4192,207.1095,207.3805,22177.0
2024-02-07 13:50:00,214.35,214.67,214.27,214.54,37557.0,207.4386,207.7482,207.3611,207.6224,37557.0
2024-02-07 14:00:00,214.48,214.54,214.2,214.39,32132.0,207.5644,207.6224,207.2934,207.4773,32132.0
2024-02-07 14:10:00,214.38,214.72,214.34,214.68,46392.0,207.4676,207.7966,207.4289,207.7579,46392.0
2024-02-07 14:20:00,214.68,215.07,214.57,214.86,61299.0,207.7579,208.1353,207.6515,207.9321,61299.0
2024-02-07 14:30:00,215.02,215.02,214.55,214.64,28203.0,208.087,208.087,207.6321,207.7192,28203.0
2024-02-07 14:40:00,214.64,214.78,214.57,214.73,32780.0,207.7192,207.8547,207.6515,207.8063,32780.0
2024-02-07 14:50:00,214.76,215.21,214.73,215.11,44662.0,207.8353,208.2708,207.8063,208.174,44662.0
2024-02-07 15:00:00,215.07,215.1,214.66,215.03,37759.0,208.1353,208.1644,207.7386,208.0966,37759.0
2024-02-07 15:10:00,215.05,215.09,214.74,214.8,34448.0,208.116,208.1547,207.816,207.874,34448.0
2024-02-07 15:20:00,214.83,214.83,214.51,214.75,48963.0,207.9031,207.9031,207.5934,207.8257,48963.0
2024-02-07 15:30:00,214.78,215.97,214.5,215.94,66749.0,207.8547,209.0063,207.5837,208.9773,66749.0
2024-02-07 15:40:00,215.96,215.97,214.76,215.13,80890.0,208.9966,209.0063,207.8353,208.1934,80890.0
2024-02-07 15:50:00,215.11,215.66,214.65,215.41,296635.0,208.174,208.7063,207.7289,208.4644,296635.0
2024-02-08 09:30:00,214.03,216.1,213.8,215.46,113383.0,207.1289,209.1321,206.9063,208.5128,113383.0
2024-02-08 09:40:00,215.5,216.11,215.08,215.99,59340.0,208.5515,209.1418,208.145,209.0257,59340.0
2024-02-08 09:50:00,215.88,216.75,215.81,216.62,40496.0,208.9192,209.7612,208.8515,209.6354,40496.0
2024-02-08 10:00:00,216.62,216.8,215.24,215.6,142006.0,209.6354,209.8096,208.2999,208.6482,142006.0
2024-02-08 10:10:00,215.72,217.69,215.59,217.53,55619.0,208.7644,210.6709,208.6386,210.516,55619.0
2024-02-08 10:20:00,217.53,217.71,216.81,216.84,44807.0,210.516,210.6902,209.8192,209.8483,44807.0
2024-02-08 10:30:00,216.84,217.0,216.15,216.56,50682.0,209.8483,210.0031,209.1805,209.5773,50682.0
2024-02-08 10:40:00,216.56,217.14,216.08,216.67,42941.0,209.5773,210.1386,209.1128,209.6837,42941.0
2024-02-08 10:50:00,216.62,216.68,216.08,216.52,26483.0,209.6354,209.6934,209.1128,209.5386,26483.0
2024-02-08 11:00:00,216.54,216.59,216.11,216.52,21529.0,209.5579,209.6063,209.1418,209.5386,21529.0
2024-02-08 11:10:00,216.55,217.05,216.38,216.84,47798.0,209.5676,210.0515,209.4031,209.8483,47798.0
2024-02-08 11:20:00,216.84,216.88,216.17,216.23,21685.0,209.8483,209.887,209.1999,209.2579,21685.0
2024-02-08 11:30:00,216.22,216.65,216.22,216.53,17375.0,209.2483,209.6644,209.2483,209.5483,17375.0
2024-02-08 11:40:00,216.5,217.0,216.47,216.78,52442.0,209.5192,210.0031,209.4902,209.7902,52442.0
2024-02-08 11:50:00,216.75,217.78,216.74,217.78,29667.0,209.7612,210.758,209.7515,210.758,29667.0
2024-02-08 12:00:00,217.82,217.96,217.5,217.79,21155.0,210.7967,210.9322,210.487,210.7676,21155.0
2024-02-08 12:10:00,217.79,218.69,217.57,218.69,72191.0,210.7676,211.6386,210.5547,211.6386,72191.0
2024-02-08 12:20:00,218.78,218.98,218.1,218.83,45104.0,211.7257,211.9193,211.0676,211.7741,45104.0
2024-02-08 12:30:00,218.82,219.13,218.81,219.12,22019.0,211.7644,212.0644,211.7547,212.0548,22019.0
2024-02-08 12:40:00,219.09,219.88,218.81,219.83,65034.0,212.0257,212.7902,211.7547,212.7419,65034.0
2024-02-08 12:50:00,219.87,220.28,219.74,220.19,61201.0,212.7806,213.1773,212.6548,213.0903,61201.0
2024-02-08 13:00:00,220.19,220.76,219.91,220.0,27322.0,213.0903,213.6419,212.8193,212.9064,27322.0
2024-02-08 13:10:00,220.15,220.31,219.83,219.88,32793.0,213.0515,213.2064,212.7419,212.7902,32793.0
2024-02-08 13:20:00,219.82,220.1,219.77,220.03,21255.0,212.7322,213.0032,212.6838,212.9354,21255.0
2024-02-08 13:30:00,220.03,220.06,219.83,219.96,27354.0,212.9354,212.9644,212.7419,212.8677,27354.0
2024-02-08 13:40:00,219.97,220.16,219.87,220.13,55510.0,212.8773,213.0612,212.7806,213.0322,55510.0
2024-02-08 13:50:00,220.1,220.24,219.92,220.03,40998.0,213.0032,213.1386,212.829,212.9354,40998.0
2024-02-08 14:00:00,220.05,220.14,219.92,220.0,28842.0,212.9548,213.0419,212.829,212.9064,28842.0
2024-02-08 14:10:00,220.0,220.11,219.69,220.05,43444.0,212.9064,213.0128,212.6064,212.9548,43444.0
2024-02-08 14:20:00,219.99,220.04,219.19,219.29,20957.0,212.8967,212.9451,212.1225,212.2193,20957.0
2024-02-08 14:30:00,219.24,219.62,219.05,219.57,40969.0,212.1709,212.5386,211.987,212.4902,40969.0
2024-02-08 14:40:00,219.57,219.62,219.16,219.53,25511.0,212.4902,212.5386,212.0935,212.4515,25511.0
2024-02-08 14:50:00,219.47,219.54,218.91,219.07,13753.0,212.3935,212.4612,211.8515,212.0064,13753.0
2024-02-08 15:00:00,219.15,219.4,218.91,219.38,39726.0,212.0838,212.3257,211.8515,212.3064,39726.0
2024-02-08 15:10:00,219.4,219.72,219.29,219.67,38321.0,212.3257,212.6354,212.2193,212.587,38321.0
2024-02-08 15:20:00,219.63,219.65,219.12,219.21,28150.0,212.5483,212.5677,212.0548,212.1418,28150.0
2024-02-08 15:30:00,219.14,219.14,218.44,218.47,31168.0,212.0741,212.0741,211.3967,211.4257,31168.0
2024-02-08 15:40:00,218.53,219.09,218.47,218.75,69044.0,211.4838,212.0257,211.4257,211.6967,69044.0
2024-02-08 15:50:00,218.73,220.09,218.67,219.74,266532.0,211.6773,212.9935,211.6193,212.6548,266532.0
2024-02-09 09:30:00,219.49,219.71,217.31,218.52,113152.0,212.4128,212.6257,210.3031,211.4741,113152.0
2024-02-09 09:40:00,218.67,219.15,218.44,218.63,36938.0,211.6193,212.0838,211.3967,211.5806,36938.0
2024-02-09 09:50:00,218.49,219.28,217.99,219.28,13292.0,211.4451,212.2096,210.9612,212.2096,13292.0
2024-02-09 10:00:00,219.27,219.41,218.82,219.07,14951.0,212.1999,212.3354,211.7644,212.0064,14951.0
2024-02-09 10:10:00,218.99,219.24,218.52,218.67,43630.0,211.9289,212.1709,211.4741,211.6193,43630.0
2024-02-09 10:20:00,218.41,218.68,218.23,218.57,32704.0,211.3676,211.6289,211.1934,211.5225,32704.0
2024-02-09 10:30:00,218.53,218.69,217.97,217.98,36821.0,211.4838,211.6386,210.9418,210.9515,36821.0
2024-02-09 10:40:00,217.98,218.18,217.65,218.12,56379.0,210.9515,211.1451,210.6321,211.087,56379.0
2024-02-09 10:50:00,218.04,218.23,217.61,217.64,41915.0,211.0096,211.1934,210.5934,210.6225,41915.0
2024-02-09 11:00:00,217.74,217.84,217.34,217.38,34309.0,210.7192,210.816,210.3321,210.3709,34309.0
2024-02-09 11:10:00,217.38,217.43,216.76,216.87,57402.0,210.3709,210.4192,209.7708,209.8773,57402.0
2024-02-09 11:20:00,216.86,217.0,216.55,216.59,25383.0,209.8676,210.0031,209.5676,209.6063,25383.0
2024-02-09 11:30:00,216.59,216.99,216.54,216.74,34052.0,209.6063,209.9934,209.5579,209.7515,34052.0
2024-02-09 11:40:00,216.73,216.9,216.6,216.88,31097.0,209.7418,209.9063,209.616,209.887,31097.0
2024-02-09 11:50:00,216.84,217.03,216.5,217.01,26240.0,209.8483,210.0321,209.5192,210.0128,26240.0
2024-02-09 12:00:00,217.01,217.14,216.77,217.04,27989.0,210.0128,210.1386,209.7805,210.0418,27989.0
2024-02-09 12:10:00,217.0,217.08,216.83,217.0,27282.0,210.0031,210.0805,209.8386,210.0031,27282.0
2024-02-09 12:20:00,217.01,217.53,217.0,217.5,61229.0,210.0128,210.516,210.0031,210.487,61229.0
2024-02-09 12:30:00,217.45,217.93,217.44,217.79,19972.0,210.4386,210.9031,210.4289,210.7676,19972.0
2024-02-09 12:40:00,217.91,217.91,217.71,217.8,15262.0,210.8838,210.8838,210.6902,210.7773,15262.0
2024-02-09 12:50:00,217.79,218.12,217.76,218.12,33851.0,210.7676,211.087,210.7386,211.087,33851.0
2024-02-09 13:00:00,218.09,218.1,217.82,217.92,13075.0,211.058,211.0676,210.7967,210.8934,13075.0
2024-02-09 13:10:00,217.97,218.33,217.97,218.08,10638.0,210.9418,211.2902,210.9418,211.0483,10638.0
2024-02-09 13:20:00,218.13,218.2,217.94,218.03,15289.0,211.0967,211.1644,210.9128,210.9999,15289.0
2024-02-09 13:30:00,218.12,218.15,217.77,217.81,21596.0,211.087,211.116,210.7483,210.787,21596.0
2024-02-09 13:40:00,217.86,217.88,217.71,217.74,14116.0,210.8354,210.8547,210.6902,210.7192,14116.0
2024-02-09 13:50:00,217.74,217.82,217.53,217.78,19596.0,210.7192,210.7967,210.516,210.758,19596.0
2024-02-09 14:00:00,217.78,217.94,217.72,217.88,17989.0,210.758,210.9128,210.6999,210.8547,17989.0
2024-02-09 14:10:00,217.89,218.17,217.88,218.13,12171.0,210.8644,211.1354,210.8547,211.0967,12171.0
2024-02-09 14:20:00,218.14,218.28,218.07,218.12,15170.0,211.1064,211.2418,211.0386,211.087,15170.0
2024-02-09 14:30:00,218.16,218.57,218.13,218.5,14961.0,211.1257,211.5225,211.0967,211.4547,14961.0
2024-02-09 14:40:00,218.51,218.66,218.41,218.43,14044.0,211.4644,211.6096,211.3676,211.387,14044.0
2024-02-09 14:50:00,218.41,218.46,218.02,218.23,22265.0,211.3676,211.416,210.9902,211.1934,22265.0
2024-02-09 15:00:00,218.26,218.27,218.06,218.17,17621.0,211.2225,211.2322,211.0289,211.1354,17621.0
2024-02-09 15:10:00,218.19,218.74,218.19,218.58,33131.0,211.1547,211.687,211.1547,211.5322,33131.0
2024-02-09 15:20:00,218.54,218.72,218.28,218.72,30204.0,211.4935,211.6676,211.2418,211.6676,30204.0
2024-02-09 15:30:00,218.72,218.8,218.33,218.59,30932.0,211.6676,211.7451,211.2902,211.5418,30932.0
2024-02-09 15:40:00,218.55,218.71,218.45,218.45,65739.0,211.5031,211.658,211.4064,211.4064,65739.0
2024-02-09 15:50:00,218.52,219.94,218.5,219.64,205390.0,211.4741,212.8483,211.4547,212.558,205390.0
2024-02-12 09:30:00,220.38,220.56,219.25,219.74,47250.0,213.2741,213.4483,212.1806,212.6548,47250.0
2024-02-12 09:40:00,219.58,221.04,219.54,221.03,21210.0,212.4999,213.9128,212.4612,213.9032,21210.0
2024-02-12 09:50:00,220.95,221.53,220.45,221.47,30178.0,213.8257,214.387,213.3419,214.329,30178.0
2024-02-12 10:00:00,221.34,221.46,220.25,220.38,27063.0,214.2032,214.3193,213.1483,213.2741,27063.0
2024-02-12 10:10:00,220.32,220.41,219.58,219.86,20583.0,213.2161,213.3032,212.4999,212.7709,20583.0
2024-02-12 10:20:00,219.75,219.89,219.12,219.27,15151.0,212.6644,212.7999,212.0548,212.1999,15151.0
2024-02-12 10:30:00,219.27,219.81,219.25,219.62,12177.0,212.1999,212.7225,212.1806,212.5386,12177.0
2024-02-12 10:40:00,219.73,220.77,219.6,220.64,31835.0,212.6451,213.6515,212.5193,213.5257,31835.0
2024-02-12 10:50:00,220.73,220.98,220.5,220.7,26600.0,213.6128,213.8548,213.3903,213.5838,26600.0
2024-02-12 11:00:00,220.71,221.21,220.5,221.02,20375.0,213.5935,214.0774,213.3903,213.8935,20375.0
2024-02-12 11:10:00,221.02,221.59,220.9,221.49,20578.0,213.8935,214.4451,213.7774,214.3483,20578.0
2024-02-12 11:20:00,221.54,221.63,221.27,221.33,17257.0,214.3967,214.4838,214.1354,214.1935,17257.0
2024-02-12 11:30:00,221.32,221.82,221.22,221.39,41468.0,214.1838,214.6677,214.087,214.2516,41468.0
2024-02-12 11:40:00,221.33,221.57,221.16,221.57,15658.0,214.1935,214.4258,214.029,214.4258,15658.0
2024-02-12 11:50:00,221.53,221.66,221.41,221.59,28290.0,214.387,214.5129,214.2709,214.4451,28290.0
2024-02-12 12:00:00,221.51,222.45,221.37,222.43,47283.0,214.3677,215.2774,214.2322,215.258,47283.0
2024-02-12 12:10:00,222.35,222.9,222.33,222.69,20133.0,215.1806,215.7129,215.1612,215.5096,20133.0
2024-02-12 12:20:00,222.64,222.8,222.45,222.59,11462.0,215.4613,215.6161,215.2774,215.4129,11462.0
2024-02-12 12:30:00,222.57,222.7,222.44,222.7,18246.0,215.3935,215.5193,215.2677,215.5193,18246.0
2024-02-12 12:40:00,222.61,222.69,222.36,222.58,16634.0,215.4322,215.5096,215.1903,215.4032,16634.0
2024-02-12 12:50:00,222.59,222.61,222.4,222.47,9092.0,215.4129,215.4322,215.229,215.2967,9092.0
2024-02-12 13:00:00,222.5,222.75,222.45,222.75,25084.0,215.3258,215.5677,215.2774,215.5677,25084.0
2024-02-12 13:10:00,222.76,223.08,222.58,222.87,16456.0,215.5774,215.8871,215.4032,215.6838,16456.0
2024-02-12 13:20:00,222.95,223.09,222.81,223.09,16720.0,215.7613,215.8967,215.6258,215.8967,16720.0
2024-02-12 13:30:00,223.08,223.38,223.08,223.15,20173.0,215.8871,216.1774,215.8871,215.9548,20173.0
2024-02-12 13:40:00,223.15,223.2,222.88,223.08,15820.0,215.9548,216.0032,215.6935,215.8871,15820.0
2024-02-12 13:50:00,223.15,223.23,223.0,223.06,7231.0,215.9548,216.0322,215.8096,215.8677,7231.0
2024-02-12 14:00:00,223.01,223.12,222.83,222.83,16453.0,215.8193,215.9258,215.6451,215.6451,16453.0
2024-02-12 14:10:00,222.88,223.21,222.86,222.94,18244.0,215.6935,216.0129,215.6742,215.7516,18244.0
2024-02-12 14:20:00,222.84,223.21,222.73,223.15,29145.0,215.6548,216.0129,215.5484,215.9548,29145.0
2024-02-12 14:30:00,223.1,223.25,223.05,223.17,15701.0,215.9064,216.0516,215.858,215.9742,15701.0
2024-02-12 14:40:00,223.2,223.22,223.03,223.08,15539.0,216.0032,216.0226,215.8387,215.8871,15539.0
2024-02-12 14:50:00,223.06,223.21,223.04,223.14,16566.0,215.8677,216.0129,215.8484,215.9451,16566.0
2024-02-12 15:00:00,223.11,223.19,222.74,222.82,74759.0,215.9161,215.9935,215.558,215.6354,74759.0
2024-02-12 15:10:00,222.8,222.98,222.5,222.6,27127.0,215.6161,215.7903,215.3258,215.4225,27127.0
2024-02-12 15:20:00,222.51,222.78,222.33,222.78,69252.0,215.3354,215.5967,215.1612,215.5967,69252.0
2024-02-12 15:30:00,222.73,222.73,222.49,222.62,38626.0,215.5484,215.5484,215.3161,215.4419,38626.0
2024-02-12 15:40:00,222.58,223.05,222.58,222.83,46754.0,215.4032,215.858,215.4032,215.6451,46754.0
2024-02-12 15:50:00,222.86,222.91,222.33,222.48,171185.0,215.6742,215.7225,215.1612,215.3064,171185.0
2024-02-13 09:30:00,220.72,222.62,220.25,220.54,32799.0,213.6032,215.4419,213.1483,213.429,32799.0
2024-02-13 09:40:00,220.42,220.99,219.2,219.58,26672.0,213.3128,213.8645,212.1322,212.4999,26672.0
2024-02-13 09:50:00,219.74,219.9,219.3,219.51,67222.0,212.6548,212.8096,212.2289,212.4322,67222.0
2024-02-13 10:00:00,219.42,219.55,219.0,219.16,54002.0,212.3451,212.4709,211.9386,212.0935,54002.0
2024-02-13 10:10:00,219.17,219.47,219.0,219.39,41678.0,212.1031,212.3935,211.9386,212.316,41678.0
2024-02-13 10:20:00,219.47,219.77,219.3,219.6,28577.0,212.3935,212.6838,212.2289,212.5193,28577.0
2024-02-13 10:30:00,219.71,220.09,219.59,220.01,26920.0,212.6257,212.9935,212.5096,212.9161,26920.0
2024-02-13 10:40:00,219.91,219.97,219.24,219.56,95322.0,212.8193,212.8773,212.1709,212.4806,95322.0
2024-02-13 10:50:00,219.56,219.8,219.25,219.37,61214.0,212.4806,212.7128,212.1806,212.2967,61214.0
2024-02-13 11:00:00,219.47,219.55,218.89,218.93,19169.0,212.3935,212.4709,211.8322,211.8709,19169.0
2024-02-13 11:10:00,218.93,219.17,218.86,219.16,24870.0,211.8709,212.1031,211.8031,212.0935,24870.0
2024-02-13 11:20:00,219.1,219.44,218.98,219.17,74125.0,212.0354,212.3644,211.9193,212.1031,74125.0
2024-02-13 11:30:00,219.22,219.42,218.92,219.03,15313.0,212.1515,212.3451,211.8612,211.9677,15313.0
2024-02-13 11:40:00,218.94,219.33,218.85,219.3,20279.0,211.8806,212.258,211.7935,212.2289,20279.0
2024-02-13 11:50:00,219.2,219.27,218.94,219.18,14279.0,212.1322,212.1999,211.8806,212.1128,14279.0
2024-02-13 12:00:00,219.14,219.35,219.01,219.1,18672.0,212.0741,212.2773,211.9483,212.0354,18672.0
2024-02-13 12:10:00,219.11,219.35,219.0,219.01,17665.0,212.0451,212.2773,211.9386,211.9483,17665.0
2024-02-13 12:20:00,219.0,219.46,218.99,219.14,23028.0,211.9386,212.3838,211.9289,212.0741,23028.0
2024-02-13 12:30:00,219.14,219.58,219.01,219.55,23725.0,212.0741,212.4999,211.9483,212.4709,23725.0
2024-02-13 12:40:00,219.55,219.58,219.07,219.12,58305.0,212.4709,212.4999,212.0064,212.0548,58305.0
2024-02-13 12:50:00,219.12,219.36,218.97,218.97,89956.0,212.0548,212.287,211.9096,211.9096,89956.0
2024-02-13 13:00:00,218.99,219.02,218.23,218.34,53998.0,211.9289,211.958,211.1934,211.2999,53998.0
2024-02-13 13:10:00,218.34,218.47,217.87,217.99,77298.0,211.2999,211.4257,210.8451,210.9612,77298.0
2024-02-13 13:20:00,217.97,218.21,217.75,218.17,34725.0,210.9418,211.1741,210.7289,211.1354,34725.0
2024-02-13 13:30:00,218.21,218.28,217.73,217.81,97268.0,211.1741,211.2418,210.7096,210.787,97268.0
2024-02-13 13:40:00,217.81,217.96,217.55,217.76,21941.0,210.787,210.9322,210.5354,210.7386,21941.0
2024-02-13 13:50:00,217.75,217.76,217.13,217.44,92856.0,210.7289,210.7386,210.1289,210.4289,92856.0
2024-02-13 14:00:00,217.47,217.66,217.03,217.12,63766.0,210.458,210.6418,210.0321,210.1192,63766.0
2024-02-13 14:10:00,217.1,217.1,216.72,216.87,38848.0,210.0999,210.0999,209.7321,209.8773,38848.0
2024-02-13 14:20:00,216.88,217.02,216.73,216.88,28054.0,209.887,210.0225,209.7418,209.887,28054.0
2024-02-13 14:30:00,216.88,217.16,216.72,216.81,43479.0,209.887,210.1579,209.7321,209.8192,43479.0
2024-02-13 14:40:00,216.84,216.89,216.4,216.42,27579.0,209.8483,209.8967,209.4225,209.4418,27579.0
2024-02-13 14:50:00,216.46,216.94,216.33,216.86,45078.0,209.4805,209.945,209.3547,209.8676,45078.0
2024-02-13 15:00:00,216.89,217.4,216.84,217.25,32413.0,209.8967,210.3902,209.8483,210.245,32413.0
2024-02-13 15:10:00,217.25,217.52,217.16,217.18,32351.0,210.245,210.5063,210.1579,210.1773,32351.0
2024-02-13 15:20:00,217.17,217.39,217.13,217.34,39199.0,210.1676,210.3805,210.1289,210.3321,39199.0
2024-02-13 15:30:00,217.36,217.99,217.26,217.53,59287.0,210.3515,210.9612,210.2547,210.516,59287.0
2024-02-13 15:40:00,217.5,217.64,217.3,217.62,64120.0,210.487,210.6225,210.2934,210.6031,64120.0
2024-02-13 15:50:00,217.63,217.82,217.18,217.7,225716.0,210.6128,210.7967,210.1773,210.6805,225716.0
2024-02-14 09:30:00,217.93,219.38,216.75,217.29,120526.0,210.9031,212.3064,209.7612,210.2838,120526.0
2024-02-14 09:40:00,217.39,218.36,217.24,218.16,28555.0,210.3805,211.3193,210.2354,211.1257,28555.0
2024-02-14 09:50:00,218.16,218.41,217.29,217.39,76590.0,211.1257,211.3676,210.2838,210.3805,76590.0
2024-02-14 10:00:00,217.49,217.64,216.37,216.67,61978.0,210.4773,210.6225,209.3934,209.6837,61978.0
2024-02-14 10:10:00,216.56,217.11,216.3,216.93,55435.0,209.5773,210.1096,209.3257,209.9354,55435.0
2024-02-14 10:20:00,216.94,217.78,216.77,217.22,29351.0,209.945,210.758,209.7805,210.216,29351.0
2024-02-14 10:30:00,217.03,217.15,216.76,216.82,13802.0,210.0321,210.1483,209.7708,209.8289,13802.0
2024-02-14 10:40:00,216.87,217.14,216.58,217.01,12828.0,209.8773,210.1386,209.5967,210.0128,12828.0
2024-02-14 10:50:00,217.08,217.22,216.9,217.14,10847.0,210.0805,210.216,209.9063,210.1386,10847.0
2024-02-14 11:00:00,217.03,217.18,216.75,217.07,11631.0,210.0321,210.1773,209.7612,210.0709,11631.0
2024-02-14 11:10:00,217.08,217.69,216.95,217.43,93404.0,210.0805,210.6709,209.9547,210.4192,93404.0
2024-02-14 11:20:00,217.51,218.06,217.34,217.78,19646.0,210.4967,211.0289,210.3321,210.758,19646.0
2024-02-14 11:30:00,217.83,217.84,217.27,217.35,7874.0,210.8063,210.816,210.2644,210.3418,7874.0
2024-02-14 11:40:00,217.26,217.39,216.82,217.07,18812.0,210.2547,210.3805,209.8289,210.0709,18812.0
2024-02-14 11:50:00,217.08,217.16,216.89,216.97,16948.0,210.0805,210.1579,209.8967,209.9741,16948.0
2024-02-14 12:00:00,217.0,217.03,216.78,216.98,34675.0,210.0031,210.0321,209.7902,209.9838,34675.0
2024-02-14 12:10:00,217.04,217.54,217.04,217.54,10155.0,210.0418,210.5257,210.0418,210.5257,10155.0
2024-02-14 12:20:00,217.5,217.54,217.19,217.3,16466.0,210.487,210.5257,210.187,210.2934,16466.0
2024-02-14 12:30:00,217.3,217.35,217.14,217.14,10314.0,210.2934,210.3418,210.1386,210.1386,10314.0
2024-02-14 12:40:00,217.17,217.31,217.0,217.28,14998.0,210.1676,210.3031,210.0031,210.2741,14998.0
2024-02-14 12:50:00,217.16,217.24,217.13,217.17,4532.0,210.1579,210.2354,210.1289,210.1676,4532.0
2024-02-14 13:00:00,217.21,217.31,217.09,217.13,11345.0,210.2063,210.3031,210.0902,210.1289,11345.0
2024-02-14 13:10:00,217.14,217.26,216.99,217.2,18598.0,210.1386,210.2547,209.9934,210.1967,18598.0
2024-02-14 13:20:00,217.21,217.26,216.85,217.03,46949.0,210.2063,210.2547,209.8579,210.0321,46949.0
2024-02-14 13:30:00,217.05,217.42,217.0,217.41,15513.0,210.0515,210.4096,210.0031,210.3999,15513.0
2024-02-14 13:40:00,217.39,217.71,217.24,217.27,29639.0,210.3805,210.6902,210.2354,210.2644,29639.0
2024-02-14 13:50:00,217.19,217.58,217.15,217.34,13036.0,210.187,210.5644,210.1483,210.3321,13036.0
2024-02-14 14:00:00,217.33,217.33,216.9,216.97,29378.0,210.3225,210.3225,209.9063,209.9741,29378.0
2024-02-14 14:10:00,216.97,217.03,216.45,216.62,20035.0,209.9741,210.0321,209.4708,209.6354,20035.0
2024-02-14 14:20:00,216.63,217.04,216.59,216.93,19183.0,209.645,210.0418,209.6063,209.9354,19183.0
2024-02-14 14:30:00,216.93,217.12,216.86,217.06,9699.0,209.9354,210.1192,209.8676,210.0612,9699.0
2024-02-14 14:40:00,217.05,217.22,216.97,217.14,16565.0,210.0515,210.216,209.9741,210.1386,16565.0
2024-02-14 14:50:00,217.14,217.14,216.84,216.94,19250.0,210.1386,210.1386,209.8483,209.945,19250.0
2024-02-14 15:00:00,216.95,217.38,216.87,217.38,31283.0,209.9547,210.3709,209.8773,210.3709,31283.0
2024-02-14 15:10:00,217.34,217.49,217.29,217.3,26708.0,210.3321,210.4773,210.2838,210.2934,26708.0
2024-02-14 15:20:00,217.3,217.52,217.11,217.37,38017.0,210.2934,210.5063,210.1096,210.3612,38017.0
2024-02-14 15:30:00,217.35,217.36,216.66,217.32,77172.0,210.3418,210.3515,209.6741,210.3128,77172.0
2024-02-14 15:40:00,217.32,217.32,216.8,216.85,60227.0,210.3128,210.3128,209.8096,209.8579,60227.0
2024-02-14 15:50:00,216.94,217.08,216.66,217.0,188738.0,209.945,210.0805,209.6741,210.0031,188738.0
2024-02-15 09:30:00,221.14,222.53,220.26,222.4,109646.0,214.0096,215.3548,213.158,215.229,109646.0
2024-02-15 09:40:00,222.28,225.44,222.14,224.69,82274.0,215.1129,218.171,214.9774,217.4452,82274.0
2024-02-15 09:50:00,224.74,225.64,224.43,225.39,147836.0,217.4935,218.3645,217.1935,218.1226,147836.0
2024-02-15 10:00:00,225.39,226.38,225.03,226.13,107558.0,218.1226,219.0807,217.7742,218.8387,107558.0
2024-02-15 10:10:00,226.3,226.9,226.12,226.85,40519.0,219.0032,219.5839,218.829,219.5355,40519.0
2024-02-15 10:20:00,226.9,227.45,226.69,227.19,71662.0,219.5839,220.1162,219.3807,219.8645,71662.0
2024-02-15 10:30:00,227.27,227.72,226.88,227.52,56073.0,219.942,220.3775,219.5645,220.1839,56073.0
2024-02-15 10:40:00,227.44,228.46,227.43,227.83,102009.0,220.1065,221.0936,220.0968,220.4839,102009.0
2024-02-15 10:50:00,227.92,227.93,227.07,227.51,35769.0,220.571,220.5807,219.7484,220.1742,35769.0
2024-02-15 11:00:00,227.7,227.75,226.73,226.92,33955.0,220.3581,220.4065,219.4194,219.6033,33955.0
2024-02-15 11:10:00,226.92,227.22,226.73,226.89,36867.0,219.6033,219.8936,219.4194,219.5742,36867.0
2024-02-15 11:20:00,226.89,226.91,226.36,226.45,27121.0,219.5742,219.5936,219.0613,219.1484,27121.0
2024-02-15 11:30:00,226.42,227.1,226.31,227.1,22302.0,219.1194,219.7774,219.0129,219.7774,22302.0
2024-02-15 11:40:00,227.1,227.19,226.33,226.51,39631.0,219.7774,219.8645,219.0323,219.2065,39631.0
2024-02-15 11:50:00,226.46,226.5,225.3,225.3,21994.0,219.1581,219.1968,218.0355,218.0355,21994.0
2024-02-15 12:00:00,225.49,225.95,225.31,225.38,7225.0,218.2194,218.6645,218.0452,218.1129,7225.0
2024-02-15 12:10:00,225.44,226.04,225.37,225.99,11253.0,218.171,218.7516,218.1032,218.7032,11253.0
2024-02-15 12:20:00,225.98,226.16,225.95,226.04,18613.0,218.6936,218.8678,218.6645,218.7516,18613.0
2024-02-15 12:30:00,226.0,226.47,225.93,226.18,13431.0,218.7129,219.1678,218.6452,218.8871,13431.0
2024-02-15 12:40:00,226.06,226.21,225.88,226.01,46804.0,218.771,218.9161,218.5968,218.7226,46804.0
2024-02-15 12:50:00,226.1,226.22,225.92,226.03,12573.0,218.8097,218.9258,218.6355,218.7419,12573.0
2024-02-15 13:00:00,226.08,226.61,225.95,226.61,12082.0,218.7903,219.3032,218.6645,219.3032,12082.0
2024-02-15 13:10:00,226.47,226.55,226.19,226.42,6193.0,219.1678,219.2452,218.8968,219.1194,6193.0
2024-02-15 13:20:00,226.42,226.73,226.18,226.44,5783.0,219.1194,219.4194,218.8871,219.1387,5783.0
2024-02-15 13:30:00,226.63,226.97,226.41,226.89,14300.0,219.3226,219.6516,219.1097,219.5742,14300.0
2024-02-15 13:40:00,226.85,226.86,226.39,226.84,19310.0,219.5355,219.5452,219.0903,219.5258,19310.0
2024-02-15 13:50:00,226.86,227.08,226.81,226.95,27163.0,219.5452,219.7581,219.4968,219.6323,27163.0
2024-02-15 14:00:00,227.06,227.23,226.94,227.06,17776.0,219.7387,219.9033,219.6226,219.7387,17776.0
2024-02-15 14:10:00,227.05,227.12,226.96,227.07,13904.0,219.7291,219.7968,219.642,219.7484,13904.0
2024-02-15 14:20:00,227.02,227.17,226.97,227.06,15439.0,219.7,219.8452,219.6516,219.7387,15439.0
2024-02-15 14:30:00,227.09,227.22,227.01,227.11,28299.0,219.7678,219.8936,219.6903,219.7871,28299.0
2024-02-15 14:40:00,227.04,227.17,227.01,227.17,33791.0,219.7194,219.8452,219.6903,219.8452,33791.0
2024-02-15 14:50:00,227.18,227.25,227.02,227.12,27111.0,219.8549,219.9226,219.7,219.7968,27111.0
2024-02-15 15:00:00,227.14,227.26,226.84,226.88,12354.0,219.8162,219.9323,219.5258,219.5645,12354.0
2024-02-15 15:10:00,226.96,227.07,226.9,226.93,14058.0,219.642,219.7484,219.5839,219.6129,14058.0
2024-02-15 15:20:00,226.93,227.08,226.9,227.0,13098.0,219.6129,219.7581,219.5839,219.6807,13098.0
2024-02-15 15:30:00,226.93,227.05,226.65,226.65,33078.0,219.6129,219.7291,219.342,219.342,33078.0
2024-02-15 15:40:00,226.66,226.8,226.54,226.65,43759.0,219.3516,219.4871,219.2355,219.342,43759.0
2024-02-15 15:50:00,226.66,227.05,226.58,226.96,181603.0,219.3516,219.7291,219.2742,219.642,181603.0
2024-02-16 09:30:00,226.87,227.33,226.01,227.05,55998.0,219.5549,220.0,218.7226,219.7291,55998.0
2024-02-16 09:40:00,227.04,227.84,226.63,227.17,9935.0,219.7194,220.4936,219.3226,219.8452,9935.0
2024-02-16 09:50:00,227.24,227.5,227.01,227.11,10240.0,219.9129,220.1645,219.6903,219.7871,10240.0
2024-02-16 10:00:00,226.89,227.41,226.81,226.95,31298.0,219.5742,220.0775,219.4968,219.6323,31298.0
2024-02-16 10:10:00,226.91,227.21,226.48,226.49,30020.0,219.5936,219.8839,219.1774,219.1871,30020.0
2024-02-16 10:20:00,226.47,226.55,225.97,226.19,28364.0,219.1678,219.2452,218.6839,218.8968,28364.0
2024-02-16 10:30:00,226.08,226.75,225.91,226.55,34518.0,218.7903,219.4387,218.6258,219.2452,34518.0
2024-02-16 10:40:00,226.55,226.9,226.49,226.9,12748.0,219.2452,219.5839,219.1871,219.5839,12748.0
2024-02-16 10:50:00,226.89,227.18,226.85,227.03,14571.0,219.5742,219.8549,219.5355,219.7097,14571.0
2024-02-16 11:00:00,227.07,227.16,226.76,226.92,10951.0,219.7484,219.8355,219.4484,219.6033,10951.0
2024-02-16 11:10:00,226.87,226.87,226.36,226.82,17326.0,219.5549,219.5549,219.0613,219.5065,17326.0
2024-02-16 11:20:00,226.83,226.83,226.29,226.63,44595.0,219.5162,219.5162,218.9936,219.3226,44595.0
2024-02-16 11:30:00,226.64,226.83,226.23,226.46,16055.0,219.3323,219.5162,218.9355,219.1581,16055.0
2024-02-16 11:40:00,226.5,226.76,226.39,226.76,10375.0,219.1968,219.4484,219.0903,219.4484,10375.0
2024-02-16 11:50:00,226.78,226.78,226.26,226.46,13460.0,219.4678,219.4678,218.9645,219.1581,13460.0
2024-02-16 12:00:00,226.33,226.69,226.32,226.63,18683.0,219.0323,219.3807,219.0226,219.3226,18683.0
2024-02-16 12:10:00,226.65,227.03,226.41,226.9,25932.0,219.342,219.7097,219.1097,219.5839,25932.0
2024-02-16 12:20:00,227.0,227.18,226.98,227.07,6963.0,219.6807,219.8549,219.6613,219.7484,6963.0
2024-02-16 12:30:00,227.09,227.36,226.93,227.17,17254.0,219.7678,220.0291,219.6129,219.8452,17254.0
2024-02-16 12:40:00,227.14,227.38,227.11,227.26,12050.0,219.8162,220.0484,219.7871,219.9323,12050.0
2024-02-16 12:50:00,227.08,227.16,226.89,227.06,6986.0,219.7581,219.8355,219.5742,219.7387,6986.0
2024-02-16 13:00:00,226.97,227.12,226.66,226.76,22984.0,219.6516,219.7968,219.3516,219.4484,22984.0
2024-02-16 13:10:00,226.5,226.69,226.41,226.69,17565.0,219.1968,219.3807,219.1097,219.3807,17565.0
2024-02-16 13:20:00,226.64,226.94,226.56,226.82,8517.0,219.3323,219.6226,219.2549,219.5065,8517.0
2024-02-16 13:30:00,226.79,226.85,226.64,226.65,18042.0,219.4774,219.5355,219.3323,219.342,18042.0
2024-02-16 13:40:00,226.65,226.69,226.23,226.27,16496.0,219.342,219.3807,218.9355,218.9742,16496.0
2024-02-16 13:50:00,226.27,226.51,226.19,226.51,15910.0,218.9742,219.2065,218.8968,219.2065,15910.0
2024-02-16 14:00:00,226.53,226.86,226.42,226.86,13350.0,219.2258,219.5452,219.1194,219.5452,13350.0
2024-02-16 14:10:00,226.84,226.99,226.79,226.91,18638.0,219.5258,219.671,219.4774,219.5936,18638.0
2024-02-16 14:20:00,226.91,227.17,226.74,226.81,15803.0,219.5936,219.8452,219.4291,219.4968,15803.0
2024-02-16 14:30:00,226.79,226.8,226.54,226.67,12153.0,219.4774,219.4871,219.2355,219.3613,12153.0
2024-02-16 14:40:00,226.63,226.73,226.15,226.29,29570.0,219.3226,219.4194,218.8581,218.9936,29570.0
2024-02-16 14:50:00,226.23,226.72,226.16,226.65,20411.0,218.9355,219.4097,218.8678,219.342,20411.0
2024-02-16 15:00:00,226.64,226.72,226.52,226.58,12067.0,219.3323,219.4097,219.2161,219.2742,12067.0
2024-02-16 15:10:00,226.58,226.97,226.55,226.77,32628.0,219.2742,219.6516,219.2452,219.4581,32628.0
2024-02-16 15:20:00,226.83,226.98,226.73,226.95,16131.0,219.5162,219.6613,219.4194,219.6323,16131.0
2024-02-16 15:30:00,227.0,227.08,226.71,226.77,25623.0,219.6807,219.7581,219.4,219.4581,25623.0
2024-02-16 15:40:00,226.77,226.9,226.46,226.59,88833.0,219.4581,219.5839,219.1581,219.2839,88833.0
2024-02-16 15:50:00,226.65,227.0,226.65,226.86,147934.0,219.342,219.6807,219.342,219.5452,147934.0
2024-02-20 09:30:00,226.45,227.63,225.57,225.94,45396.0,219.1484,220.2904,218.2968,218.6548,45396.0
2024-02-20 09:40:00,226.32,226.63,225.29,225.82,16956.0,219.0226,219.3226,218.0258,218.5387,16956.0
2024-02-20 09:50:00,225.76,226.27,225.42,225.9,18856.0,218.4807,218.9742,218.1516,218.6161,18856.0
2024-02-20 10:00:00,225.9,226.11,225.26,225.77,21316.0,218.6161,218.8194,217.9968,218.4903,21316.0
2024-02-20 10:10:00,225.89,226.19,225.53,226.19,14920.0,218.6065,218.8968,218.2581,218.8968,14920.0
2024-02-20 10:20:00,226.25,226.61,226.1,226.44,19962.0,218.9549,219.3032,218.8097,219.1387,19962.0
2024-02-20 10:30:00,226.42,226.66,226.0,226.02,40569.0,219.1194,219.3516,218.7129,218.7323,40569.0
2024-02-20 10:40:00,226.09,226.88,225.95,226.88,71340.0,218.8,219.5645,218.6645,219.5645,71340.0
2024-02-20 10:50:00,226.87,227.29,226.77,227.01,20607.0,219.5549,219.9613,219.4581,219.6903,20607.0
2024-02-20 11:00:00,226.98,227.07,226.49,226.75,16641.0,219.6613,219.7484,219.1871,219.4387,16641.0
2024-02-20 11:10:00,226.74,226.93,226.63,226.71,12912.0,219.4291,219.6129,219.3226,219.4,12912.0
2024-02-20 11:20:00,226.71,227.11,226.7,227.02,15107.0,219.4,219.7871,219.3903,219.7,15107.0
2024-02-20 11:30:00,227.07,227.13,226.41,226.54,10781.0,219.7484,219.8065,219.1097,219.2355,10781.0
2024-02-20 11:40:00,226.39,226.74,226.34,226.46,27112.0,219.0903,219.4291,219.042,219.1581,27112.0
2024-02-20 11:50:00,226.45,226.7,226.16,226.35,30092.0,219.1484,219.3903,218.8678,219.0516,30092.0
2024-02-20 12:00:00,226.35,226.37,225.92,226.35,23869.0,219.0516,219.071,218.6355,219.0516,23869.0
2024-02-20 12:10:00,226.36,226.37,226.08,226.24,20323.0,219.0613,219.071,218.7903,218.9452,20323.0
2024-02-20 12:20:00,226.24,226.33,225.98,226.09,8714.0,218.9452,219.0323,218.6936,218.8,8714.0
2024-02-20 12:30:00,226.09,226.1,225.64,225.64,20970.0,218.8,218.8097,218.3645,218.3645,20970.0
2024-02-20 12:40:00,225.74,225.93,225.69,225.76,16102.0,218.4613,218.6452,218.4129,218.4807,16102.0
2024-02-20 12:50:00,225.73,226.29,225.62,226.23,30093.0,218.4516,218.9936,218.3452,218.9355,30093.0
2024-02-20 13:00:00,226.24,226.36,226.08,226.15,13176.0,218.9452,219.0613,218.7903,218.8581,13176.0
2024-02-20 13:10:00,226.09,226.37,226.08,226.18,21452.0,218.8,219.071,218.7903,218.8871,21452.0
2024-02-20 13:20:00,226.21,226.5,225.91,226.02,12863.0,218.9161,219.1968,218.6258,218.7323,12863.0
2024-02-20 13:30:00,225.89,226.09,225.71,225.8,17283.0,218.6065,218.8,218.4323,218.5194,17283.0
2024-02-20 13:40:00,225.84,226.19,225.79,226.06,8493.0,218.5581,218.8968,218.5097,218.771,8493.0
2024-02-20 13:50:00,226.05,226.35,226.05,226.33,10690.0,218.7613,219.0516,218.7613,219.0323,10690.0
2024-02-20 14:00:00,226.32,226.32,226.18,226.25,22045.0,219.0226,219.0226,218.8871,218.9549,22045.0
2024-02-20 14:10:00,226.25,226.83,226.23,226.71,21719.0,218.9549,219.5162,218.9355,219.4,21719.0
2024-02-20 14:20:00,226.8,227.03,226.71,226.92,27380.0,219.4871,219.7097,219.4,219.6033,27380.0
2024-02-20 14:30:00,226.92,227.22,226.84,226.96,22794.0,219.6033,219.8936,219.5258,219.642,22794.0
2024-02-20 14:40:00,226.96,227.27,226.91,227.27,16097.0,219.642,219.942,219.5936,219.942,16097.0
2024-02-20 14:50:00,227.32,227.66,227.32,227.45,16828.0,219.9904,220.3194,219.9904,220.1162,16828.0
2024-02-20 15:00:00,227.52,227.52,227.18,227.41,30717.0,220.1839,220.1839,219.8549,220.0775,30717.0
2024-02-20 15:10:00,227.41,227.62,227.39,227.45,32096.0,220.0775,220.2807,220.0581,220.1162,32096.0
2024-02-20 15:20:00,227.44,227.97,227.29,227.87,28942.0,220.1065,220.6194,219.9613,220.5226,28942.0
2024-02-20 15:30:00,227.84,227.86,227.22,227.52,56850.0,220.4936,220.5129,219.8936,220.1839,56850.0
2024-02-20 15:40:00,227.52,227.82,227.44,227.61,70511.0,220.1839,220.4742,220.1065,220.271,70511.0
2024-02-20 15:50:00,227.6,228.23,227.5,228.15,171414.0,220.2613,220.871,220.1645,220.7936,171414.0
2024-02-21 09:30:00,229.0,229.87,228.45,229.25,69321.0,221.6162,222.4581,221.0839,221.8581,69321.0
2024-02-21 09:40:00,229.51,229.51,228.83,229.09,17882.0,222.1097,222.1097,221.4517,221.7033,17882.0
2024-02-21 09:50:00,229.11,229.47,229.0,229.47,9012.0,221.7226,222.071,221.6162,222.071,9012.0
2024-02-21 10:00:00,229.49,229.71,229.13,229.4,29452.0,222.0904,222.3033,221.742,222.0033,29452.0
2024-02-21 10:10:00,229.48,229.48,228.84,229.0,28218.0,222.0807,222.0807,221.4613,221.6162,28218.0
2024-02-21 10:20:00,229.04,229.21,228.91,229.0,33368.0,221.6549,221.8194,221.5291,221.6162,33368.0
2024-02-21 10:30:00,228.98,229.0,228.36,228.57,16286.0,221.5968,221.6162,220.9968,221.2,16286.0
2024-02-21 10:40:00,228.57,228.78,228.28,228.48,17921.0,221.2,221.4033,220.9194,221.113,17921.0
2024-02-21 10:50:00,228.51,228.65,228.14,228.42,37316.0,221.142,221.2775,220.7839,221.0549,37316.0
2024-02-21 11:00:00,228.56,228.82,228.5,228.73,16242.0,221.1904,221.442,221.1323,221.3549,16242.0
2024-02-21 11:10:00,228.74,228.76,228.53,228.55,14777.0,221.3646,221.3839,221.1613,221.1807,14777.0
2024-02-21 11:20:00,228.56,228.67,228.35,228.37,19413.0,221.1904,221.2968,220.9871,221.0065,19413.0
2024-02-21 11:30:00,228.45,228.49,228.29,228.34,18109.0,221.0839,221.1226,220.9291,220.9775,18109.0
2024-02-21 11:40:00,228.4,229.07,228.28,229.07,20327.0,221.0355,221.6839,220.9194,221.6839,20327.0
2024-02-21 11:50:00,229.06,229.07,228.49,228.7,12355.0,221.6742,221.6839,221.1226,221.3259,12355.0
2024-02-21 12:00:00,228.7,228.85,228.65,228.67,11021.0,221.3259,221.471,221.2775,221.2968,11021.0
2024-02-21 12:10:00,228.7,229.05,228.68,229.0,8039.0,221.3259,221.6646,221.3065,221.6162,8039.0
2024-02-21 12:20:00,229.05,229.08,228.94,228.97,26406.0,221.6646,221.6936,221.5581,221.5872,26406.0
2024-02-21 12:30:00,228.97,229.12,228.95,229.04,22562.0,221.5872,221.7323,221.5678,221.6549,22562.0
2024-02-21 12:40:00,229.0,229.06,228.71,228.9,19389.0,221.6162,221.6742,221.3355,221.5194,19389.0
2024-02-21 12:50:00,228.94,229.0,228.81,228.88,11652.0,221.5581,221.6162,221.4323,221.5001,11652.0
2024-02-21 13:00:00,228.88,228.88,228.45,228.62,9966.0,221.5001,221.5001,221.0839,221.2484,9966.0
2024-02-21 13:10:00,228.54,228.72,228.42,228.45,17442.0,221.171,221.3452,221.0549,221.0839,17442.0
2024-02-21 13:20:00,228.55,228.58,228.34,228.5,16695.0,221.1807,221.2097,220.9775,221.1323,16695.0
2024-02-21 13:30:00,228.45,228.47,228.0,228.14,32191.0,221.0839,221.1033,220.6484,220.7839,32191.0
2024-02-21 13:40:00,228.16,228.3,228.04,228.09,13455.0,220.8033,220.9388,220.6871,220.7355,13455.0
2024-02-21 13:50:00,228.09,228.35,228.08,228.19,12121.0,220.7355,220.9871,220.7258,220.8323,12121.0
2024-02-21 14:00:00,228.19,228.58,228.11,228.29,10240.0,220.8323,221.2097,220.7549,220.9291,10240.0
2024-02-21 14:10:00,228.29,228.34,228.06,228.16,25838.0,220.9291,220.9775,220.7065,220.8033,25838.0
2024-02-21 14:20:00,228.17,228.27,227.88,228.04,25242.0,220.8129,220.9097,220.5323,220.6871,25242.0
2024-02-21 14:30:00,228.04,228.07,227.36,227.54,12496.0,220.6871,220.7162,220.0291,220.2033,12496.0
2024-02-21 14:40:00,227.54,227.96,227.46,227.96,18737.0,220.2033,220.6097,220.1258,220.6097,18737.0
2024-02-21 14:50:00,227.96,228.1,227.8,228.0,11914.0,220.6097,220.7452,220.4549,220.6484,11914.0
2024-02-21 15:00:00,228.01,228.09,227.69,227.75,7816.0,220.6581,220.7355,220.3484,220.4065,7816.0
2024-02-21 15:10:00,227.75,227.78,227.44,227.48,25749.0,220.4065,220.4355,220.1065,220.1452,25749.0
2024-02-21 15:20:00,227.48,227.57,226.95,227.46,38815.0,220.1452,220.2323,219.6323,220.1258,38815.0
2024-02-21 15:30:00,227.51,228.07,227.49,227.93,24628.0,220.1742,220.7162,220.1549,220.5807,24628.0
2024-02-21 15:40:00,227.93,228.1,227.72,227.88,22145.0,220.5807,220.7452,220.3775,220.5323,22145.0
2024-02-21 15:50:00,227.88,228.25,227.75,228.1,119361.0,220.5323,220.8904,220.4065,220.7452,119361.0
2024-02-22 09:30:00,227.67,228.48,227.1,227.44,46758.0,220.3291,221.113,219.7774,220.1065,46758.0
2024-02-22 09:40:00,227.45,228.94,227.43,227.75,29203.0,220.1162,221.5581,220.0968,220.4065,29203.0
2024-02-22 09:50:00,227.75,228.31,227.61,227.75,8197.0,220.4065,220.9484,220.271,220.4065,8197.0
2024-02-22 10:00:00,227.89,228.0,227.61,227.8,25578.0,220.542,220.6484,220.271,220.4549,25578.0
2024-02-22 10:10:00,227.8,228.16,227.44,227.76,13734.0,220.4549,220.8033,220.1065,220.4162,13734.0
2024-02-22 10:20:00,227.7,227.98,227.6,227.82,18244.0,220.3581,220.6291,220.2613,220.4742,18244.0
2024-02-22 10:30:00,227.74,228.84,227.69,228.42,21729.0,220.3968,221.4613,220.3484,221.0549,21729.0
2024-02-22 10:40:00,228.27,229.0,228.27,228.86,12954.0,220.9097,221.6162,220.9097,221.4807,12954.0
2024-02-22 10:50:00,228.82,229.0,228.31,228.77,15797.0,221.442,221.6162,220.9484,221.3936,15797.0
2024-02-22 11:00:00,228.85,228.85,228.24,228.6,21568.0,221.471,221.471,220.8807,221.2291,21568.0
2024-02-22 11:10:00,228.61,228.71,228.26,228.29,12852.0,221.2388,221.3355,220.9,220.9291,12852.0
2024-02-22 11:20:00,228.15,228.16,227.85,228.0,10715.0,220.7936,220.8033,220.5033,220.6484,10715.0
2024-02-22 11:30:00,227.89,228.09,227.78,228.02,11152.0,220.542,220.7355,220.4355,220.6678,11152.0
2024-02-22 11:40:00,227.98,228.18,227.75,227.86,65603.0,220.6291,220.8226,220.4065,220.5129,65603.0
2024-02-22 11:50:00,227.97,228.1,227.91,228.09,6339.0,220.6194,220.7452,220.5613,220.7355,6339.0
2024-02-22 12:00:00,228.1,228.44,228.1,228.41,9414.0,220.7452,221.0742,220.7452,221.0452,9414.0
2024-02-22 12:10:00,228.35,228.61,228.16,228.43,11933.0,220.9871,221.2388,220.8033,221.0646,11933.0
2024-02-22 12:20:00,228.36,228.54,228.28,228.52,6428.0,220.9968,221.171,220.9194,221.1517,6428.0
2024-02-22 12:30:00,228.55,228.59,228.17,228.37,4354.0,221.1807,221.2194,220.8129,221.0065,4354.0
2024-02-22 12:40:00,228.24,228.53,228.24,228.36,7059.0,220.8807,221.1613,220.8807,220.9968,7059.0
2024-02-22 12:50:00,228.4,228.65,228.29,228.46,11108.0,221.0355,221.2775,220.9291,221.0936,11108.0
2024-02-22 13:00:00,228.48,228.53,228.27,228.29,6147.0,221.113,221.1613,220.9097,220.9291,6147.0
2024-02-22 13:10:00,228.31,228.32,227.82,228.01,15334.0,220.9484,220.9581,220.4742,220.6581,15334.0
2024-02-22 13:20:00,228.09,228.4,228.04,228.37,6576.0,220.7355,221.0355,220.6871,221.0065,6576.0
2024-02-22 13:30:00,228.42,228.73,228.31,228.73,10466.0,221.0549,221.3549,220.9484,221.3549,10466.0
2024-02-22 13:40:00,228.73,229.19,228.71,228.97,34169.0,221.3549,221.8001,221.3355,221.5872,34169.0
2024-02-22 13:50:00,228.77,229.17,228.65,228.95,55922.0,221.3936,221.7807,221.2775,221.5678,55922.0
2024-02-22 14:00:00,229.0,229.25,228.84,229.14,33326.0,221.6162,221.8581,221.4613,221.7517,33326.0
2024-02-22 14:10:00,229.16,229.44,228.99,229.44,10285.0,221.771,222.042,221.6065,222.042,10285.0
2024-02-22 14:20:00,229.44,230.0,229.42,229.95,23007.0,222.042,222.5839,222.0226,222.5356,23007.0
2024-02-22 14:30:00,230.0,230.2,229.7,229.93,28817.0,222.5839,222.7775,222.2936,222.5162,28817.0
2024-02-22 14:40:00,229.91,230.15,229.8,230.0,30937.0,222.4968,222.7291,222.3904,222.5839,30937.0
2024-02-22 14:50:00,230.0,230.6,229.98,230.53,33013.0,222.5839,223.1646,222.5646,223.0969,33013.0
2024-02-22 15:00:00,230.48,230.86,230.48,230.64,23083.0,223.0485,223.4162,223.0485,223.2033,23083.0
2024-02-22 15:10:00,230.63,230.98,230.58,230.97,23683.0,223.1936,223.5323,223.1452,223.5227,23683.0
2024-02-22 15:20:00,231.0,231.69,231.0,231.56,32274.0,223.5517,224.2194,223.5517,224.0936,32274.0
2024-02-22 15:30:00,231.58,231.61,231.15,231.58,33121.0,224.113,224.142,223.6969,224.113,33121.0
2024-02-22 15:40:00,231.51,231.61,231.01,231.24,48213.0,224.0453,224.142,223.5614,223.784,48213.0
2024-02-22 15:50:00,231.24,231.85,231.19,231.45,128320.0,223.784,224.3743,223.7356,223.9872,128320.0
2024-02-23 09:30:00,231.2,231.72,229.65,230.8,45859.0,223.7452,224.2485,222.2452,223.3581,45859.0
2024-02-23 09:40:00,230.69,231.47,230.67,231.05,39644.0,223.2517,224.0065,223.2323,223.6001,39644.0
2024-02-23 09:50:00,231.04,231.8,230.77,231.48,13433.0,223.5904,224.3259,223.3291,224.0162,13433.0
2024-02-23 10:00:00,231.3,231.38,230.89,231.38,11013.0,223.842,223.9194,223.4452,223.9194,11013.0
2024-02-23 10:10:00,231.26,231.84,231.14,231.58,16361.0,223.8033,224.3646,223.6872,224.113,16361.0
2024-02-23 10:20:00,231.68,232.46,231.68,232.26,30531.0,224.2098,224.9646,224.2098,224.7711,30531.0
2024-02-23 10:30:00,232.26,232.41,231.85,232.12,23983.0,224.7711,224.9162,224.3743,224.6356,23983.0
2024-02-23 10:40:00,232.12,232.42,232.03,232.24,22540.0,224.6356,224.9259,224.5485,224.7517,22540.0
2024-02-23 10:50:00,232.24,232.52,232.08,232.43,36814.0,224.7517,225.0227,224.5969,224.9356,36814.0
2024-02-23 11:00:00,232.35,232.86,232.28,232.75,129873.0,224.8582,225.3517,224.7904,225.2453,129873.0
2024-02-23 11:10:00,232.75,232.81,232.37,232.74,18762.0,225.2453,225.3033,224.8775,225.2356,18762.0
2024-02-23 11:20:00,232.66,232.88,232.49,232.6,16501.0,225.1582,225.3711,224.9937,225.1001,16501.0
2024-02-23 11:30:00,232.55,232.95,232.44,232.92,19852.0,225.0517,225.4388,224.9453,225.4098,19852.0
2024-02-23 11:40:00,232.92,233.09,232.73,233.04,19625.0,225.4098,225.5743,225.2259,225.5259,19625.0
2024-02-23 11:50:00,232.98,233.05,232.85,232.98,34285.0,225.4679,225.5356,225.342,225.4679,34285.0
2024-02-23 12:00:00,232.98,233.3,232.93,233.25,9399.0,225.4679,225.7775,225.4195,225.7291,9399.0
2024-02-23 12:10:00,233.2,233.3,232.97,233.11,5664.0,225.6808,225.7775,225.4582,225.5937,5664.0
2024-02-23 12:20:00,233.22,233.3,232.92,232.95,11643.0,225.7001,225.7775,225.4098,225.4388,11643.0
2024-02-23 12:30:00,233.0,233.15,232.92,232.92,12859.0,225.4872,225.6324,225.4098,225.4098,12859.0
2024-02-23 12:40:00,232.92,233.19,232.86,232.99,16734.0,225.4098,225.6711,225.3517,225.4775,16734.0
2024-02-23 12:50:00,232.99,233.15,232.84,233.07,19357.0,225.4775,225.6324,225.3324,225.555,19357.0
2024-02-23 13:00:00,233.07,233.07,232.84,232.95,14126.0,225.555,225.555,225.3324,225.4388,14126.0
2024-02-23 13:10:00,232.99,233.27,232.92,233.17,16220.0,225.4775,225.7485,225.4098,225.6517,16220.0
2024-02-23 13:20:00,233.24,233.24,232.98,233.0,16102.0,225.7195,225.7195,225.4679,225.4872,16102.0
2024-02-23 13:30:00,232.99,233.17,232.94,233.05,13078.0,225.4775,225.6517,225.4291,225.5356,13078.0
2024-02-23 13:40:00,233.05,233.14,232.77,232.84,19492.0,225.5356,225.6227,225.2646,225.3324,19492.0
2024-02-23 13:50:00,232.84,232.93,232.82,232.9,22917.0,225.3324,225.4195,225.313,225.3904,22917.0
2024-02-23 14:00:00,232.87,232.91,232.71,232.84,29792.0,225.3614,225.4001,225.2066,225.3324,29792.0
2024-02-23 14:10:00,232.84,232.89,232.77,232.87,10687.0,225.3324,225.3808,225.2646,225.3614,10687.0
2024-02-23 14:20:00,232.85,233.04,232.84,232.95,12994.0,225.342,225.5259,225.3324,225.4388,12994.0
2024-02-23 14:30:00,232.91,233.05,232.84,232.99,14646.0,225.4001,225.5356,225.3324,225.4775,14646.0
2024-02-23 14:40:00,232.98,233.03,232.79,232.81,37502.0,225.4679,225.5162,225.284,225.3033,37502.0
2024-02-23 14:50:00,232.81,232.89,232.72,232.88,30457.0,225.3033,225.3808,225.2162,225.3711,30457.0
2024-02-23 15:00:00,232.84,233.01,232.84,232.94,14747.0,225.3324,225.4969,225.3324,225.4291,14747.0
2024-02-23 15:10:00,232.95,233.0,232.8,232.87,29593.0,225.4388,225.4872,225.2937,225.3614,29593.0
2024-02-23 15:20:00,232.87,232.87,232.06,232.1,35618.0,225.3614,225.3614,224.5775,224.6162,35618.0
2024-02-23 15:30:00,232.11,232.42,232.08,232.33,26812.0,224.6259,224.9259,224.5969,224.8388,26812.0
2024-02-23 15:40:00,232.35,232.86,232.35,232.75,54732.0,224.8582,225.3517,224.8582,225.2453,54732.0
2024-02-23 15:50:00,232.75,232.98,232.66,232.67,180917.0,225.2453,225.4679,225.1582,225.1678,180917.0
2024-02-26 09:30:00,230.09,230.5,228.51,229.13,61462.0,222.671,223.0678,221.142,221.742,61462.0
2024-02-26 09:40:00,228.98,230.76,228.82,230.76,21341.0,221.5968,223.3194,221.442,223.3194,21341.0
2024-02-26 09:50:00,230.93,231.69,230.91,231.64,12160.0,223.484,224.2194,223.4646,224.1711,12160.0
2024-02-26 10:00:00,231.7,231.93,230.49,231.08,13005.0,224.2291,224.4517,223.0581,223.6291,13005.0
2024-02-26 10:10:00,231.1,231.32,229.96,229.96,4649.0,223.6485,223.8614,222.5452,222.5452,4649.0
2024-02-26 10:20:00,229.91,230.63,229.91,230.62,8843.0,222.4968,223.1936,222.4968,223.1839,8843.0
2024-02-26 10:30:00,230.57,231.5,230.48,231.27,12088.0,223.1356,224.0356,223.0485,223.813,12088.0
2024-02-26 10:40:00,231.2,231.39,230.54,230.6,11767.0,223.7452,223.9291,223.1065,223.1646,11767.0
2024-02-26 10:50:00,230.58,230.89,230.42,230.71,28172.0,223.1452,223.4452,222.9904,223.271,28172.0
2024-02-26 11:00:00,230.71,230.84,230.25,230.61,51221.0,223.271,223.3969,222.8259,223.1743,51221.0
2024-02-26 11:10:00,230.48,230.83,230.38,230.72,10222.0,223.0485,223.3872,222.9517,223.2807,10222.0
2024-02-26 11:20:00,230.7,231.21,230.61,231.08,12061.0,223.2614,223.7549,223.1743,223.6291,12061.0
2024-02-26 11:30:00,231.12,231.21,230.61,230.67,21564.0,223.6678,223.7549,223.1743,223.2323,21564.0
2024-02-26 11:40:00,230.64,230.88,230.56,230.57,21124.0,223.2033,223.4356,223.1259,223.1356,21124.0
2024-02-26 11:50:00,230.57,230.79,230.5,230.57,12930.0,223.1356,223.3485,223.0678,223.1356,12930.0
2024-02-26 12:00:00,230.57,230.63,230.3,230.39,18654.0,223.1356,223.1936,222.8743,222.9614,18654.0
2024-02-26 12:10:00,230.49,230.49,230.25,230.25,30927.0,223.0581,223.0581,222.8259,222.8259,30927.0
2024-02-26 12:20:00,230.25,230.27,229.24,229.49,54837.0,222.8259,222.8452,221.8484,222.0904,54837.0
2024-02-26 12:30:00,229.57,229.84,229.3,229.59,5941.0,222.1678,222.4291,221.9065,222.1872,5941.0
2024-02-26 12:40:00,229.59,229.77,229.54,229.71,13067.0,222.1872,222.3614,222.1388,222.3033,13067.0
2024-02-26 12:50:00,229.78,229.98,229.71,229.97,3536.0,222.371,222.5646,222.3033,222.5549,3536.0
2024-02-26 13:00:00,230.01,230.07,229.84,230.07,5791.0,222.5936,222.6517,222.4291,222.6517,5791.0
2024-02-26 13:10:00,230.07,230.21,230.07,230.16,11133.0,222.6517,222.7872,222.6517,222.7388,11133.0
2024-02-26 13:20:00,230.16,230.22,229.66,229.68,8334.0,222.7388,222.7968,222.2549,222.2743,8334.0
2024-02-26 13:30:00,229.76,229.89,229.63,229.66,3775.0,222.3517,222.4775,222.2259,222.2549,3775.0
2024-02-26 13:40:00,229.79,229.87,229.47,229.51,6570.0,222.3807,222.4581,222.071,222.1097,6570.0
2024-02-26 13:50:00,229.46,229.93,229.45,229.76,6511.0,222.0614,222.5162,222.0517,222.3517,6511.0
2024-02-26 14:00:00,229.77,229.8,229.51,229.52,19638.0,222.3614,222.3904,222.1097,222.1194,19638.0
2024-02-26 14:10:00,229.53,229.65,229.35,229.65,18488.0,222.1291,222.2452,221.9549,222.2452,18488.0
2024-02-26 14:20:00,229.65,229.83,229.62,229.74,19676.0,222.2452,222.4194,222.2162,222.3323,19676.0
2024-02-26 14:30:00,229.83,229.89,229.6,229.73,17950.0,222.4194,222.4775,222.1968,222.3226,17950.0
2024-02-26 14:40:00,229.71,229.83,229.55,229.55,11954.0,222.3033,222.4194,222.1484,222.1484,11954.0
2024-02-26 14:50:00,229.51,229.72,229.5,229.68,9231.0,222.1097,222.313,222.1001,222.2743,9231.0
2024-02-26 15:00:00,229.7,229.85,229.65,229.85,7584.0,222.2936,222.4388,222.2452,222.4388,7584.0
2024-02-26 15:10:00,229.86,229.93,229.69,229.7,10459.0,222.4485,222.5162,222.2839,222.2936,10459.0
2024-02-26 15:20:00,229.7,229.86,229.62,229.7,28246.0,222.2936,222.4485,222.2162,222.2936,28246.0
2024-02-26 15:30:00,229.75,229.77,229.59,229.68,25610.0,222.342,222.3614,222.1872,222.2743,25610.0
2024-02-26 15:40:00,229.7,229.88,229.61,229.88,27173.0,222.2936,222.4678,222.2065,222.4678,27173.0
2024-02-26 15:50:00,229.9,229.91,229.27,229.3,171701.0,222.4872,222.4968,221.8775,221.9065,171701.0
2024-02-27 09:30:00,230.0,232.51,229.6,232.09,62579.0,222.5839,225.013,222.1968,224.6066,62579.0
2024-02-27 09:40:00,232.26,232.94,232.04,232.64,24771.0,224.7711,225.4291,224.5582,225.1388,24771.0
2024-02-27 09:50:00,232.54,232.81,231.72,232.14,46157.0,225.042,225.3033,224.2485,224.6549,46157.0
2024-02-27 10:00:00,232.26,233.1,232.16,232.3,55081.0,224.7711,225.584,224.6743,224.8098,55081.0
2024-02-27 10:10:00,232.21,232.54,231.66,232.44,18827.0,224.7227,225.042,224.1904,224.9453,18827.0
2024-02-27 10:20:00,232.43,232.53,232.2,232.31,18418.0,224.9356,225.0324,224.713,224.8195,18418.0
2024-02-27 10:30:00,232.38,232.98,232.19,232.91,71840.0,224.8872,225.4679,224.7033,225.4001,71840.0
2024-02-27 10:40:00,232.85,233.25,232.71,232.96,71465.0,225.342,225.7291,225.2066,225.4485,71465.0
2024-02-27 10:50:00,233.07,233.68,232.99,233.31,40099.0,225.555,226.1453,225.4775,225.7872,40099.0
2024-02-27 11:00:00,233.26,233.39,232.66,232.9,22243.0,225.7388,225.8646,225.1582,225.3904,22243.0
2024-02-27 11:10:00,232.9,233.21,232.53,232.58,28811.0,225.3904,225.6904,225.0324,225.0808,28811.0
2024-02-27 11:20:00,232.52,232.69,232.08,232.66,28453.0,225.0227,225.1872,224.5969,225.1582,28453.0
2024-02-27 11:30:00,232.58,232.89,232.51,232.76,21817.0,225.0808,225.3808,225.013,225.2549,21817.0
2024-02-27 11:40:00,232.89,233.58,232.82,233.55,22245.0,225.3808,226.0485,225.313,226.0195,22245.0
2024-02-27 11:50:00,233.55,233.65,233.08,233.17,14486.0,226.0195,226.1162,225.5646,225.6517,14486.0
2024-02-27 12:00:00,233.16,233.22,232.75,232.8,9637.0,225.642,225.7001,225.2453,225.2937,9637.0
2024-02-27 12:10:00,232.8,232.89,232.62,232.77,15320.0,225.2937,225.3808,225.1195,225.2646,15320.0
2024-02-27 12:20:00,232.71,233.01,232.71,232.87,16272.0,225.2066,225.4969,225.2066,225.3614,16272.0
2024-02-27 12:30:00,232.93,233.07,232.48,232.69,17554.0,225.4195,225.555,224.984,225.1872,17554.0
2024-02-27 12:40:00,232.71,232.79,232.44,232.74,21496.0,225.2066,225.284,224.9453,225.2356,21496.0
2024-02-27 12:50:00,232.78,233.36,232.78,233.27,18361.0,225.2743,225.8356,225.2743,225.7485,18361.0
2024-02-27 13:00:00,233.19,233.53,232.93,233.5,20359.0,225.6711,226.0001,225.4195,225.9711,20359.0
2024-02-27 13:10:00,233.44,233.91,233.33,233.78,13545.0,225.913,226.3679,225.8066,226.2421,13545.0
2024-02-27 13:20:00,233.75,233.75,233.3,233.46,9355.0,226.213,226.213,225.7775,225.9324,9355.0
2024-02-27 13:30:00,233.44,233.78,233.38,233.72,14614.0,225.913,226.2421,225.855,226.184,14614.0
2024-02-27 13:40:00,233.77,233.82,233.33,233.43,25136.0,226.2324,226.2808,225.8066,225.9033,25136.0
2024-02-27 13:50:00,233.43,233.43,233.17,233.26,15925.0,225.9033,225.9033,225.6517,225.7388,15925.0
2024-02-27 14:00:00,233.28,233.28,232.9,233.21,24497.0,225.7582,225.7582,225.3904,225.6904,24497.0
2024-02-27 14:10:00,233.18,233.18,232.81,232.92,51366.0,225.6614,225.6614,225.3033,225.4098,51366.0
2024-02-27 14:20:00,232.9,232.92,232.54,232.6,41305.0,225.3904,225.4098,225.042,225.1001,41305.0
2024-02-27 14:30:00,232.57,232.63,232.18,232.18,47447.0,225.0711,225.1291,224.6936,224.6936,47447.0
2024-02-27 14:40:00,232.05,232.48,231.85,232.26,24928.0,224.5678,224.984,224.3743,224.7711,24928.0
2024-02-27 14:50:00,232.25,232.43,232.04,232.17,18660.0,224.7614,224.9356,224.5582,224.684,18660.0
2024-02-27 15:00:00,232.2,232.23,231.97,232.17,20874.0,224.713,224.742,224.4904,224.684,20874.0
2024-02-27 15:10:00,232.19,232.55,232.15,232.51,24069.0,224.7033,225.0517,224.6646,225.013,24069.0
2024-02-27 15:20:00,232.51,233.15,232.5,232.78,42756.0,225.013,225.6324,225.0033,225.2743,42756.0
2024-02-27 15:30:00,232.75,232.86,232.07,232.08,32125.0,225.2453,225.3517,224.5872,224.5969,32125.0
2024-02-27 15:40:00,232.04,232.65,231.97,232.45,41188.0,224.5582,225.1485,224.4904,224.9549,41188.0
2024-02-27 15:50:00,232.51,232.56,231.69,231.75,130068.0,225.013,225.0614,224.2194,224.2775,130068.0
2024-02-28 09:30:00,231.0,231.71,229.75,231.13,33476.0,223.5517,224.2388,222.342,223.6775,33476.0
2024-02-28 09:40:00,231.17,231.99,231.12,231.71,16743.0,223.7162,224.5098,223.6678,224.2388,16743.0
2024-02-28 09:50:00,231.7,232.43,231.66,232.25,41423.0,224.2291,224.9356,224.1904,224.7614,41423.0
2024-02-28 10:00:00,232.34,233.45,232.24,233.4,19745.0,224.8485,225.9227,224.7517,225.8743,19745.0
2024-02-28 10:10:00,233.46,234.14,233.03,233.04,41702.0,225.9324,226.5905,225.5162,225.5259,41702.0
2024-02-28 10:20:00,233.04,233.32,232.76,233.02,14576.0,225.5259,225.7969,225.2549,225.5066,14576.0
2024-02-28 10:30:00,232.94,233.18,232.77,232.98,31051.0,225.4291,225.6614,225.2646,225.4679,31051.0
2024-02-28 10:40:00,233.05,233.62,232.84,233.62,39310.0,225.5356,226.0872,225.3324,226.0872,39310.0
2024-02-28 10:50:00,233.55,234.56,233.55,234.26,65640.0,226.0195,226.9969,226.0195,226.7066,65640.0
2024-02-28 11:00:00,234.33,234.41,233.6,234.02,29852.0,226.7743,226.8517,226.0679,226.4743,29852.0
2024-02-28 11:10:00,233.99,234.2,233.74,233.98,30407.0,226.4453,226.6485,226.2033,226.4356,30407.0
2024-02-28 11:20:00,234.01,234.07,233.59,233.86,45237.0,226.4646,226.5227,226.0582,226.3195,45237.0
2024-02-28 11:30:00,233.93,234.13,233.63,234.13,42908.0,226.3872,226.5808,226.0969,226.5808,42908.0
2024-02-28 11:40:00,234.1,234.15,233.72,233.72,13990.0,226.5517,226.6001,226.184,226.184,13990.0
2024-02-28 11:50:00,233.8,234.08,233.79,233.95,17056.0,226.2614,226.5324,226.2517,226.4066,17056.0
2024-02-28 12:00:00,233.98,234.05,233.73,233.78,15347.0,226.4356,226.5034,226.1937,226.2421,15347.0
2024-02-28 12:10:00,233.73,233.88,233.45,233.46,27174.0,226.1937,226.3388,225.9227,225.9324,27174.0
2024-02-28 12:20:00,233.43,233.7,233.31,233.7,17202.0,225.9033,226.1646,225.7872,226.1646,17202.0
2024-02-28 12:30:00,233.72,233.73,233.52,233.58,8844.0,226.184,226.1937,225.9904,226.0485,8844.0
2024-02-28 12:40:00,233.58,233.67,233.45,233.66,12303.0,226.0485,226.1356,225.9227,226.1259,12303.0
2024-02-28 12:50:00,233.64,233.79,233.5,233.63,15293.0,226.1066,226.2517,225.9711,226.0969,15293.0
2024-02-28 13:00:00,233.63,233.63,233.37,233.53,15580.0,226.0969,226.0969,225.8453,226.0001,15580.0
2024-02-28 13:10:00,233.57,233.6,233.35,233.38,7194.0,226.0388,226.0679,225.8259,225.855,7194.0
2024-02-28 13:20:00,233.39,233.63,233.39,233.51,10669.0,225.8646,226.0969,225.8646,225.9808,10669.0
2024-02-28 13:30:00,233.56,233.96,233.56,233.72,14356.0,226.0292,226.4163,226.0292,226.184,14356.0
2024-02-28 13:40:00,233.55,233.55,232.97,232.97,7211.0,226.0195,226.0195,225.4582,225.4582,7211.0
2024-02-28 13:50:00,233.06,233.28,232.91,233.0,41114.0,225.5453,225.7582,225.4001,225.4872,41114.0
2024-02-28 14:00:00,233.06,233.13,232.87,232.88,12616.0,225.5453,225.613,225.3614,225.3711,12616.0
2024-02-28 14:10:00,232.88,232.91,232.39,232.82,18049.0,225.3711,225.4001,224.8969,225.313,18049.0
2024-02-28 14:20:00,232.8,232.8,232.45,232.45,15086.0,225.2937,225.2937,224.9549,224.9549,15086.0
2024-02-28 14:30:00,232.44,232.55,232.08,232.24,28253.0,224.9453,225.0517,224.5969,224.7517,28253.0
2024-02-28 14:40:00,232.23,232.3,232.09,232.16,10240.0,224.742,224.8098,224.6066,224.6743,10240.0
2024-02-28 14:50:00,232.18,232.34,232.17,232.29,14199.0,224.6936,224.8485,224.684,224.8001,14199.0
2024-02-28 15:00:00,232.33,232.63,232.32,232.44,12190.0,224.8388,225.1291,224.8291,224.9453,12190.0
2024-02-28 15:10:00,232.38,232.44,232.19,232.27,12435.0,224.8872,224.9453,224.7033,224.7807,12435.0
2024-02-28 15:20:00,232.28,232.32,231.85,232.2,31642.0,224.7904,224.8291,224.3743,224.713,31642.0
2024-02-28 15:30:00,232.2,232.22,231.93,231.96,22237.0,224.713,224.7324,224.4517,224.4807,22237.0
2024-02-28 15:40:00,231.96,232.47,231.85,232.38,38362.0,224.4807,224.9743,224.3743,224.8872,38362.0
2024-02-28 15:50:00,232.43,232.52,232.0,232.38,101016.0,224.9356,225.0227,224.5195,224.8872,101016.0
2024-02-29 09:30:00,233.89,237.27,233.82,237.17,63900.0,226.3485,229.6195,226.2808,229.5228,63900.0
2024-02-29 09:40:00,237.33,237.65,236.34,236.81,58336.0,229.6776,229.9873,228.7195,229.1744,58336.0
2024-02-29 09:50:00,236.67,236.75,235.0,235.13,69013.0,229.0389,229.1163,227.4227,227.5485,69013.0
2024-02-29 10:00:00,235.28,235.74,234.95,235.25,30013.0,227.6937,228.1389,227.3743,227.6647,30013.0
2024-02-29 10:10:00,235.09,235.46,234.52,235.01,19399.0,227.5098,227.8679,226.9582,227.4324,19399.0
2024-02-29 10:20:00,234.91,235.45,234.87,235.11,10597.0,227.3356,227.8582,227.2969,227.5292,10597.0
2024-02-29 10:30:00,235.04,235.24,234.52,234.61,17424.0,227.4614,227.655,226.9582,227.0453,17424.0
2024-02-29 10:40:00,234.65,234.72,234.42,234.55,6032.0,227.084,227.1517,226.8614,226.9872,6032.0
2024-02-29 10:50:00,234.63,234.88,234.12,234.76,9895.0,227.0647,227.3066,226.5711,227.1905,9895.0
2024-02-29 11:00:00,234.72,234.72,234.18,234.43,6986.0,227.1517,227.1517,226.6292,226.8711,6986.0
2024-02-29 11:10:00,234.42,234.57,234.35,234.4,3826.0,226.8614,227.0066,226.7937,226.8421,3826.0
2024-02-29 11:20:00,234.38,234.62,234.32,234.47,12153.0,226.8227,227.055,226.7646,226.9098,12153.0
2024-02-29 11:30:00,234.42,234.47,234.0,234.0,13177.0,226.8614,226.9098,226.455,226.455,13177.0
2024-02-29 11:40:00,234.02,234.02,233.68,233.71,18202.0,226.4743,226.4743,226.1453,226.1743,18202.0
2024-02-29 11:50:00,233.85,233.95,233.57,233.58,9659.0,226.3098,226.4066,226.0388,226.0485,9659.0
2024-02-29 12:00:00,233.58,233.73,233.44,233.68,9044.0,226.0485,226.1937,225.913,226.1453,9044.0
2024-02-29 12:10:00,233.52,233.79,233.52,233.77,7046.0,225.9904,226.2517,225.9904,226.2324,7046.0
2024-02-29 12:20:00,233.76,234.06,233.7,233.9,18145.0,226.2227,226.513,226.1646,226.3582,18145.0
2024-02-29 12:30:00,233.99,234.13,233.85,233.98,7244.0,226.4453,226.5808,226.3098,226.4356,7244.0
2024-02-29 12:40:00,234.05,234.29,233.97,234.14,4739.0,226.5034,226.7356,226.4259,226.5905,4739.0
2024-02-29 12:50:00,234.12,234.21,233.95,234.04,4283.0,226.5711,226.6582,226.4066,226.4937,4283.0
2024-02-29 13:00:00,233.98,234.25,233.9,234.09,6207.0,226.4356,226.6969,226.3582,226.5421,6207.0
2024-02-29 13:10:00,234.02,234.7,234.02,234.6,15460.0,226.4743,227.1324,226.4743,227.0356,15460.0
2024-02-29 13:20:00,234.6,234.61,234.27,234.39,5137.0,227.0356,227.0453,226.7163,226.8324,5137.0
2024-02-29 13:30:00,234.3,234.5,234.23,234.38,7185.0,226.7453,226.9388,226.6775,226.8227,7185.0
2024-02-29 13:40:00,234.38,234.42,234.11,234.11,6433.0,226.8227,226.8614,226.5614,226.5614,6433.0
2024-02-29 13:50:00,234.17,234.3,233.91,233.91,5835.0,226.6195,226.7453,226.3679,226.3679,5835.0
2024-02-29 14:00:00,233.99,234.29,233.99,234.18,7271.0,226.4453,226.7356,226.4453,226.6292,7271.0
2024-02-29 14:10:00,234.24,234.34,234.07,234.18,9546.0,226.6872,226.784,226.5227,226.6292,9546.0
2024-02-29 14:20:00,234.19,234.3,234.09,234.14,16283.0,226.6388,226.7453,226.5421,226.5905,16283.0
2024-02-29 14:30:00,234.21,234.24,234.0,234.03,5257.0,226.6582,226.6872,226.455,226.484,5257.0
2024-02-29 14:40:00,234.09,234.15,234.0,234.05,10296.0,226.5421,226.6001,226.455,226.5034,10296.0
2024-02-29 14:50:00,234.05,234.16,233.88,233.93,33819.0,226.5034,226.6098,226.3388,226.3872,33819.0
2024-02-29 15:00:00,233.99,234.01,233.73,233.97,6381.0,226.4453,226.4646,226.1937,226.4259,6381.0
2024-02-29 15:10:00,233.96,234.47,233.96,234.45,6590.0,226.4163,226.9098,226.4163,226.8905,6590.0
2024-02-29 15:20:00,234.4,234.4,234.09,234.33,14906.0,226.8421,226.8421,226.5421,226.7743,14906.0
2024-02-29 15:30:00,234.41,234.46,234.04,234.19,12607.0,226.8517,226.9001,226.4937,226.6388,12607.0
2024-02-29 15:40:00,234.19,234.4,234.16,234.3,21302.0,226.6388,226.8421,226.6098,226.7453,21302.0
2024-02-29 15:50:00,234.24,234.63,233.91,234.05,175343.0,226.6872,227.0647,226.3679,226.5034,175343.0
2024-03-01 09:30:00,233.71,235.11,233.01,233.23,84782.0,226.1743,227.5292,225.4969,225.7098,84782.0
2024-03-01 09:40:00,233.23,234.29,232.41,233.56,36591.0,225.7098,226.7356,224.9162,226.0292,36591.0
2024-03-01 09:50:00,233.45,233.68,232.71,233.54,18203.0,225.9227,226.1453,225.2066,226.0098,18203.0
2024-03-01 10:00:00,233.69,234.71,233.34,234.56,26919.0,226.155,227.1421,225.8162,226.9969,26919.0
2024-03-01 10:10:00,234.67,235.3,234.55,235.1,19285.0,227.1034,227.713,226.9872,227.5195,19285.0
2024-03-01 10:20:00,235.15,235.56,235.15,235.35,10497.0,227.5679,227.9647,227.5679,227.7614,10497.0
2024-03-01 10:30:00,235.42,236.35,235.34,235.91,18855.0,227.8292,228.7292,227.7518,228.3034,18855.0
2024-03-01 10:40:00,235.91,236.14,235.46,235.52,20037.0,228.3034,228.526,227.8679,227.926,20037.0
2024-03-01 10:50:00,235.53,235.73,235.08,235.23,9002.0,227.9356,228.1292,227.5001,227.6453,9002.0
2024-03-01 11:00:00,235.34,235.42,234.94,235.16,10255.0,227.7518,227.8292,227.3647,227.5776,10255.0
2024-03-01 11:10:00,235.16,235.25,234.72,234.88,7904.0,227.5776,227.6647,227.1517,227.3066,7904.0
2024-03-01 11:20:00,234.95,235.15,234.69,234.81,8900.0,227.3743,227.5679,227.1227,227.2388,8900.0
2024-03-01 11:30:00,234.78,235.48,234.69,235.48,10232.0,227.2098,227.8872,227.1227,227.8872,10232.0
2024-03-01 11:40:00,235.44,235.81,235.38,235.64,19383.0,227.8485,228.2066,227.7905,228.0421,19383.0
2024-03-01 11:50:00,235.73,235.78,235.22,235.28,4684.0,228.1292,228.1776,227.6356,227.6937,4684.0
2024-03-01 12:00:00,235.28,235.57,235.14,235.17,6317.0,227.6937,227.9743,227.5582,227.5872,6317.0
2024-03-01 12:10:00,235.15,235.23,234.99,235.0,5333.0,227.5679,227.6453,227.413,227.4227,5333.0
2024-03-01 12:20:00,235.08,235.47,235.05,235.44,9057.0,227.5001,227.8776,227.4711,227.8485,9057.0
2024-03-01 12:30:00,235.41,235.84,235.31,235.78,7165.0,227.8195,228.2356,227.7227,228.1776,7165.0
2024-03-01 12:40:00,235.84,235.89,235.54,235.61,6249.0,228.2356,228.284,227.9453,228.0131,6249.0
2024-03-01 12:50:00,235.68,235.88,235.49,235.59,8887.0,228.0808,228.2743,227.8969,227.9937,8887.0
2024-03-01 13:00:00,235.62,235.68,235.46,235.52,6142.0,228.0227,228.0808,227.8679,227.926,6142.0
2024-03-01 13:10:00,235.57,235.79,235.47,235.63,25368.0,227.9743,228.1872,227.8776,228.0324,25368.0
2024-03-01 13:20:00,235.57,235.98,235.57,235.93,3779.0,227.9743,228.3711,227.9743,228.3227,3779.0
2024-03-01 13:30:00,235.83,235.93,235.75,235.82,4840.0,228.226,228.3227,228.1485,228.2163,4840.0
2024-03-01 13:40:00,235.77,235.93,235.65,235.81,6933.0,228.1679,228.3227,228.0518,228.2066,6933.0
2024-03-01 13:50:00,235.81,236.22,235.74,236.09,19128.0,228.2066,228.6034,228.1389,228.4776,19128.0
2024-03-01 14:00:00,236.14,236.27,236.05,236.1,8431.0,228.526,228.6518,228.4389,228.4873,8431.0
2024-03-01 14:10:00,236.19,236.32,236.04,236.04,7459.0,228.5744,228.7002,228.4292,228.4292,7459.0
2024-03-01 14:20:00,236.04,236.43,235.98,236.43,9909.0,228.4292,228.8066,228.3711,228.8066,9909.0
2024-03-01 14:30:00,236.37,236.49,236.1,236.16,7285.0,228.7485,228.8647,228.4873,228.5453,7285.0
2024-03-01 14:40:00,236.16,236.42,236.14,236.22,7304.0,228.5453,228.7969,228.526,228.6034,7304.0
2024-03-01 14:50:00,236.14,236.28,236.14,236.21,3246.0,228.526,228.6614,228.526,228.5937,3246.0
2024-03-01 15:00:00,236.21,236.29,236.02,236.29,8569.0,228.5937,228.6711,228.4098,228.6711,8569.0
2024-03-01 15:10:00,236.32,236.45,236.14,236.3,11653.0,228.7002,228.826,228.526,228.6808,11653.0
2024-03-01 15:20:00,236.27,236.43,236.2,236.36,8323.0,228.6518,228.8066,228.584,228.7389,8323.0
2024-03-01 15:30:00,236.39,236.47,235.57,235.83,48839.0,228.7679,228.8453,227.9743,228.226,48839.0
2024-03-01 15:40:00,235.82,235.94,235.64,235.94,19311.0,228.2163,228.3324,228.0421,228.3324,19311.0
2024-03-01 15:50:00,235.9,236.18,235.63,235.93,59879.0,228.2937,228.5647,228.0324,228.3227,59879.0
2024-03-04 09:30:00,235.4,237.97,235.4,236.52,37196.0,227.8098,230.297,227.8098,228.8937,37196.0
2024-03-04 09:40:00,236.52,237.09,236.13,236.38,16579.0,228.8937,229.4453,228.5163,228.7582,16579.0
2024-03-04 09:50:00,236.31,236.64,235.98,236.39,13654.0,228.6905,229.0098,228.3711,228.7679,13654.0
2024-03-04 10:00:00,236.45,237.15,236.45,237.15,21039.0,228.826,229.5034,228.826,229.5034,21039.0
2024-03-04 10:10:00,237.19,238.39,237.07,237.99,35253.0,229.5421,230.7034,229.426,230.3163,35253.0
2024-03-04 10:20:00,238.05,239.29,237.83,238.5,25738.0,230.3744,231.5744,230.1615,230.8099,25738.0
2024-03-04 10:30:00,238.53,238.85,238.32,238.52,73141.0,230.8389,231.1486,230.6357,230.8292,73141.0
2024-03-04 10:40:00,238.44,238.75,238.0,238.31,43619.0,230.7518,231.0518,230.326,230.626,43619.0
2024-03-04 10:50:00,238.42,238.64,237.87,238.0,18227.0,230.7324,230.9454,230.2002,230.326,18227.0
2024-03-04 11:00:00,238.03,238.22,237.72,238.14,38409.0,230.355,230.5389,230.055,230.4615,38409.0
2024-03-04 11:10:00,238.19,238.39,238.01,238.28,20622.0,230.5099,230.7034,230.3357,230.597,20622.0
2024-03-04 11:20:00,238.26,238.34,237.86,237.97,28495.0,230.5776,230.655,230.1905,230.297,28495.0
2024-03-04 11:30:00,237.99,238.58,237.92,238.41,45234.0,230.3163,230.8873,230.2486,230.7228,45234.0
2024-03-04 11:40:00,238.47,238.58,238.29,238.29,10422.0,230.7808,230.8873,230.6066,230.6066,10422.0
2024-03-04 11:50:00,238.29,238.29,238.01,238.11,12321.0,230.6066,230.6066,230.3357,230.4324,12321.0
2024-03-04 12:00:00,238.12,238.39,238.02,238.04,49261.0,230.4421,230.7034,230.3453,230.3647,49261.0
2024-03-04 12:10:00,238.03,238.04,237.83,238.0,22179.0,230.355,230.3647,230.1615,230.326,22179.0
2024-03-04 12:20:00,238.0,238.0,237.75,237.78,15068.0,230.326,230.326,230.0841,230.1131,15068.0
2024-03-04 12:30:00,237.79,238.01,237.65,238.01,19293.0,230.1228,230.3357,229.9873,230.3357,19293.0
2024-03-04 12:40:00,237.95,238.24,237.76,238.24,32409.0,230.2776,230.5583,230.0937,230.5583,32409.0
2024-03-04 12:50:00,238.34,238.46,238.0,238.14,39711.0,230.655,230.7712,230.326,230.4615,39711.0
2024-03-04 13:00:00,238.04,238.14,237.85,237.93,15951.0,230.3647,230.4615,230.1808,230.2582,15951.0
2024-03-04 13:10:00,237.94,238.04,237.4,237.51,26919.0,230.2679,230.3647,229.7453,229.8518,26919.0
2024-03-04 13:20:00,237.52,237.58,237.4,237.51,19698.0,229.8615,229.9195,229.7453,229.8518,19698.0
2024-03-04 13:30:00,237.5,237.55,237.2,237.38,23264.0,229.8421,229.8905,229.5518,229.726,23264.0
2024-03-04 13:40:00,237.43,237.43,237.04,237.25,12601.0,229.7744,229.7744,229.3969,229.6002,12601.0
2024-03-04 13:50:00,237.29,237.34,237.13,237.23,33040.0,229.6389,229.6873,229.484,229.5808,33040.0
2024-03-04 14:00:00,237.24,237.44,237.2,237.23,23695.0,229.5905,229.784,229.5518,229.5808,23695.0
2024-03-04 14:10:00,237.28,237.62,237.21,237.32,10594.0,229.6292,229.9582,229.5615,229.6679,10594.0
2024-03-04 14:20:00,237.31,237.88,237.04,237.75,32349.0,229.6582,230.2099,229.3969,230.0841,32349.0
2024-03-04 14:30:00,237.96,238.63,237.96,238.56,9374.0,230.2873,230.9357,230.2873,230.8679,9374.0
2024-03-04 14:40:00,238.67,239.13,238.63,238.92,16005.0,230.9744,231.4196,230.9357,231.2163,16005.0
2024-03-04 14:50:00,238.94,239.46,238.94,239.45,14659.0,231.2357,231.7389,231.2357,231.7292,14659.0
2024-03-04 15:00:00,239.44,239.51,238.91,238.91,9366.0,231.7196,231.7873,231.2066,231.2066,9366.0
2024-03-04 15:10:00,238.95,238.96,238.44,238.5,9755.0,231.2454,231.255,230.7518,230.8099,9755.0
2024-03-04 15:20:00,238.41,238.41,238.17,238.26,10502.0,230.7228,230.7228,230.4905,230.5776,10502.0
2024-03-04 15:30:00,238.21,238.59,238.21,238.59,14281.0,230.5292,230.897,230.5292,230.897,14281.0
2024-03-04 15:40:00,238.62,238.75,238.26,238.69,19282.0,230.926,231.0518,230.5776,230.9937,19282.0
2024-03-04 15:50:00,238.64,238.84,238.37,238.48,79272.0,230.9454,231.1389,230.6841,230.7905,79272.0
2024-03-05 09:30:00,238.02,238.91,237.73,238.03,43378.0,230.3453,231.2066,230.0647,230.355,43378.0
2024-03-05 09:40:00,238.06,238.78,237.98,238.39,47823.0,230.3841,231.0808,230.3066,230.7034,47823.0
2024-03-05 09:50:00,238.46,239.2,238.41,238.89,96893.0,230.7712,231.4873,230.7228,231.1873,96893.0
2024-03-05 10:00:00,238.68,240.19,238.68,239.83,32366.0,230.9841,232.4454,230.9841,232.097,32366.0
2024-03-05 10:10:00,239.78,240.03,239.11,239.61,21088.0,232.0486,232.2905,231.4002,231.8841,21088.0
2024-03-05 10:20:00,239.63,240.05,239.61,239.72,25380.0,231.9034,232.3099,231.8841,231.9905,25380.0
2024-03-05 10:30:00,239.89,240.36,239.86,240.04,54641.0,232.155,232.6099,232.126,232.3002,54641.0
2024-03-05 10:40:00,240.05,240.13,239.21,239.46,55580.0,232.3099,232.3873,231.497,231.7389,55580.0
2024-03-05 10:50:00,239.54,240.06,239.17,239.81,87272.0,231.8163,232.3196,231.4583,232.0776,87272.0
2024-03-05 11:00:00,239.95,239.95,239.63,239.68,14825.0,232.2131,232.2131,231.9034,231.9518,14825.0
2024-03-05 11:10:00,239.68,239.8,239.47,239.57,46989.0,231.9518,232.068,231.7486,231.8454,46989.0
2024-03-05 11:20:00,239.61,239.61,239.17,239.37,24723.0,231.8841,231.8841,231.4583,231.6518,24723.0
2024-03-05 11:30:00,239.41,239.82,239.39,239.67,35706.0,231.6905,232.0873,231.6712,231.9421,35706.0
2024-03-05 11:40:00,239.63,239.71,239.08,239.25,23891.0,231.9034,231.9809,231.3712,231.5357,23891.0
2024-03-05 11:50:00,239.26,239.63,239.14,239.54,30549.0,231.5454,231.9034,231.4292,231.8163,30549.0
2024-03-05 12:00:00,239.49,239.65,239.43,239.65,10902.0,231.7679,231.9228,231.7099,231.9228,10902.0
2024-03-05 12:10:00,239.68,239.84,239.52,239.65,26175.0,231.9518,232.1067,231.797,231.9228,26175.0
2024-03-05 12:20:00,239.7,239.8,239.43,239.43,10725.0,231.9712,232.068,231.7099,231.7099,10725.0
2024-03-05 12:30:00,239.42,239.67,239.29,239.47,17952.0,231.7002,231.9421,231.5744,231.7486,17952.0
2024-03-05 12:40:00,239.49,240.0,239.33,239.91,26688.0,231.7679,232.2615,231.6131,232.1744,26688.0
2024-03-05 12:50:00,239.96,240.1,239.72,239.87,16329.0,232.2228,232.3583,231.9905,232.1357,16329.0
2024-03-05 13:00:00,239.83,240.07,239.8,240.0,23973.0,232.097,232.3292,232.068,232.2615,23973.0
2024-03-05 13:10:00,239.87,240.14,239.68,239.73,49663.0,232.1357,232.397,231.9518,232.0002,49663.0
2024-03-05 13:20:00,239.78,239.87,239.56,239.74,11809.0,232.0486,232.1357,231.8357,232.0099,11809.0
2024-03-05 13:30:00,239.69,240.08,239.6,239.61,21430.0,231.9615,232.3389,231.8744,231.8841,21430.0
2024-03-05 13:40:00,239.62,239.74,239.32,239.43,14299.0,231.8938,232.0099,231.6034,231.7099,14299.0
2024-03-05 13:50:00,239.37,239.79,239.28,239.63,27298.0,231.6518,232.0583,231.5647,231.9034,27298.0
2024-03-05 14:00:00,239.66,239.8,239.21,239.75,56954.0,231.9325,232.068,231.497,232.0196,56954.0
2024-03-05 14:10:00,239.74,240.12,239.64,239.93,23339.0,232.0099,232.3776,231.9131,232.1938,23339.0
2024-03-05 14:20:00,239.95,240.15,239.88,240.01,54561.0,232.2131,232.4067,232.1454,232.2712,54561.0
2024-03-05 14:30:00,240.01,240.17,239.89,239.91,63235.0,232.2712,232.426,232.155,232.1744,63235.0
2024-03-05 14:40:00,239.85,239.97,239.34,239.44,46350.0,232.1163,232.2325,231.6228,231.7196,46350.0
2024-03-05 14:50:00,239.47,239.74,238.75,238.84,40368.0,231.7486,232.0099,231.0518,231.1389,40368.0
2024-03-05 15:00:00,238.64,238.68,238.29,238.57,27738.0,230.9454,230.9841,230.6066,230.8776,27738.0
2024-03-05 15:10:00,238.54,238.72,238.24,238.51,34877.0,230.8486,231.0228,230.5583,230.8195,34877.0
2024-03-05 15:20:00,238.51,238.6,237.89,237.98,75093.0,230.8195,230.9066,230.2195,230.3066,75093.0
2024-03-05 15:30:00,237.93,238.9,237.93,238.72,78102.0,230.2582,231.197,230.2582,231.0228,78102.0
2024-03-05 15:40:00,238.7,239.46,238.41,239.43,115132.0,231.0034,231.7389,230.7228,231.7099,115132.0
2024-03-05 15:50:00,239.47,239.71,239.01,239.65,194993.0,231.7486,231.9809,231.3034,231.9228,194993.0
2024-03-06 09:30:00,242.07,242.33,240.87,241.36,78481.0,234.2648,234.5164,233.1035,233.5777,78481.0
2024-03-06 09:40:00,241.36,241.88,240.7,241.04,56499.0,233.5777,234.0809,232.9389,233.268,56499.0
2024-03-06 09:50:00,241.18,241.91,241.11,241.69,34825.0,233.4035,234.1099,233.3357,233.897,34825.0
2024-03-06 10:00:00,241.59,241.66,240.85,241.4,60773.0,233.8002,233.868,233.0841,233.6164,60773.0
2024-03-06 10:10:00,241.52,241.86,241.16,241.51,23338.0,233.7325,234.0615,233.3841,233.7228,23338.0
2024-03-06 10:20:00,241.38,241.5,240.88,241.03,15747.0,233.597,233.7131,233.1131,233.2583,15747.0
2024-03-06 10:30:00,241.02,241.78,241.01,241.54,61904.0,233.2486,233.9841,233.2389,233.7518,61904.0
2024-03-06 10:40:00,241.53,242.19,241.49,241.62,22309.0,233.7422,234.3809,233.7035,233.8293,22309.0
2024-03-06 10:50:00,241.67,241.88,241.62,241.72,12535.0,233.8777,234.0809,233.8293,233.926,12535.0
2024-03-06 11:00:00,241.72,242.04,241.71,241.84,21170.0,233.926,234.2357,233.9164,234.0422,21170.0
2024-03-06 11:10:00,241.88,242.1,241.79,242.06,17426.0,234.0809,234.2938,233.9938,234.2551,17426.0
2024-03-06 11:20:00,242.03,242.03,241.43,241.76,40758.0,234.226,234.226,233.6454,233.9648,40758.0
2024-03-06 11:30:00,241.77,241.79,241.41,241.64,14330.0,233.9744,233.9938,233.626,233.8486,14330.0
2024-03-06 11:40:00,241.64,242.19,241.53,242.08,14974.0,233.8486,234.3809,233.7422,234.2744,14974.0
2024-03-06 11:50:00,242.06,242.45,242.0,242.12,18076.0,234.2551,234.6325,234.197,234.3131,18076.0
2024-03-06 12:00:00,242.11,242.19,241.77,242.1,13904.0,234.3035,234.3809,233.9744,234.2938,13904.0
2024-03-06 12:10:00,242.12,242.48,242.12,242.14,13591.0,234.3131,234.6615,234.3131,234.3325,13591.0
2024-03-06 12:20:00,242.21,242.42,242.2,242.26,10705.0,234.4002,234.6035,234.3906,234.4486,10705.0
2024-03-06 12:30:00,242.27,242.33,241.97,242.11,9011.0,234.4583,234.5164,234.168,234.3035,9011.0
2024-03-06 12:40:00,242.1,242.25,241.95,242.15,43949.0,234.2938,234.439,234.1486,234.3422,43949.0
2024-03-06 12:50:00,242.1,242.49,242.04,242.47,11819.0,234.2938,234.6712,234.2357,234.6519,11819.0
2024-03-06 13:00:00,242.49,242.72,242.43,242.7,10360.0,234.6712,234.8938,234.6131,234.8744,10360.0
2024-03-06 13:10:00,242.65,243.14,242.65,243.08,23099.0,234.8261,235.3003,234.8261,235.2422,23099.0
2024-03-06 13:20:00,243.1,243.44,242.61,243.41,38525.0,235.2615,235.5906,234.7873,235.5616,38525.0
2024-03-06 13:30:00,243.41,243.43,242.27,242.55,36257.0,235.5616,235.5809,234.4583,234.7293,36257.0
2024-03-06 13:40:00,242.63,243.06,242.41,242.45,23430.0,234.8067,235.2228,234.5938,234.6325,23430.0
2024-03-06 13:50:00,242.45,242.89,242.28,242.81,27224.0,234.6325,235.0583,234.468,234.9809,27224.0
2024-03-06 14:00:00,242.76,243.05,242.48,242.79,48326.0,234.9325,235.2132,234.6615,234.9615,48326.0
2024-03-06 14:10:00,242.68,242.77,242.31,242.52,21263.0,234.8551,234.9422,234.497,234.7002,21263.0
2024-03-06 14:20:00,242.5,242.66,242.26,242.65,15331.0,234.6809,234.8357,234.4486,234.8261,15331.0
2024-03-06 14:30:00,242.66,242.77,242.31,242.49,44608.0,234.8357,234.9422,234.497,234.6712,44608.0
2024-03-06 14:40:00,242.48,242.54,242.1,242.48,17069.0,234.6615,234.7196,234.2938,234.6615,17069.0
2024-03-06 14:50:00,242.48,242.81,242.47,242.71,15690.0,234.6615,234.9809,234.6519,234.8841,15690.0
2024-03-06 15:00:00,242.66,242.81,242.25,242.26,12714.0,234.8357,234.9809,234.439,234.4486,12714.0
2024-03-06 15:10:00,242.27,242.71,242.2,242.3,71852.0,234.4583,234.8841,234.3906,234.4873,71852.0
2024-03-06 15:20:00,242.27,242.75,242.26,242.71,25986.0,234.4583,234.9228,234.4486,234.8841,25986.0
2024-03-06 15:30:00,242.69,243.4,242.44,243.29,76618.0,234.8648,235.5519,234.6228,235.4454,76618.0
2024-03-06 15:40:00,243.34,243.89,243.13,243.83,83328.0,235.4938,236.0261,235.2906,235.968,83328.0
2024-03-06 15:50:00,243.75,243.79,243.07,243.09,170790.0,235.8906,235.9293,235.2325,235.2519,170790.0
2024-03-07 09:30:00,246.0,247.16,245.98,246.4,44337.0,238.068,239.1906,238.0487,238.4551,44337.0
2024-03-07 09:40:00,246.52,247.39,246.42,247.11,32426.0,238.5713,239.4132,238.4745,239.1422,32426.0
2024-03-07 09:50:00,247.07,248.0,247.04,247.64,30897.0,239.1035,240.0036,239.0745,239.6552,30897.0
2024-03-07 10:00:00,247.64,247.77,247.04,247.59,64568.0,239.6552,239.781,239.0745,239.6068,64568.0
2024-03-07 10:10:00,247.56,247.75,247.36,247.75,25976.0,239.5777,239.7616,239.3842,239.7616,25976.0
2024-03-07 10:20:00,247.74,247.74,247.44,247.56,25379.0,239.7519,239.7519,239.4616,239.5777,25379.0
2024-03-07 10:30:00,247.49,247.68,247.44,247.59,26233.0,239.51,239.6939,239.4616,239.6068,26233.0
2024-03-07 10:40:00,247.61,247.72,247.44,247.59,39191.0,239.6261,239.7326,239.4616,239.6068,39191.0
2024-03-07 10:50:00,247.56,247.89,247.36,247.81,60259.0,239.5777,239.8971,239.3842,239.8197,60259.0
2024-03-07 11:00:00,247.75,247.83,247.46,247.6,19475.0,239.7616,239.839,239.481,239.6164,19475.0
2024-03-07 11:10:00,247.71,247.71,246.9,246.98,54652.0,239.7229,239.7229,238.939,239.0164,54652.0
2024-03-07 11:20:00,246.9,247.45,245.9,245.98,79310.0,238.939,239.4713,237.9713,238.0487,79310.0
2024-03-07 11:30:00,245.9,246.2,245.49,245.76,81248.0,237.9713,238.2616,237.5745,237.8358,81248.0
2024-03-07 11:40:00,245.95,246.3,245.79,245.91,40046.0,238.0197,238.3584,237.8648,237.9809,40046.0
2024-03-07 11:50:00,245.96,246.88,245.88,246.82,23618.0,238.0293,238.9197,237.9519,238.8616,23618.0
2024-03-07 12:00:00,246.69,246.8,246.44,246.66,11641.0,238.7358,238.8422,238.4939,238.7068,11641.0
2024-03-07 12:10:00,246.67,246.8,246.55,246.62,9918.0,238.7164,238.8422,238.6003,238.668,9918.0
2024-03-07 12:20:00,246.65,246.71,246.21,246.24,19651.0,238.6971,238.7551,238.2713,238.3003,19651.0
2024-03-07 12:30:00,246.24,246.31,245.95,245.95,43836.0,238.3003,238.368,238.0197,238.0197,43836.0
2024-03-07 12:40:00,245.99,246.04,245.75,245.92,13993.0,238.0584,238.1067,237.8261,237.9906,13993.0
2024-03-07 12:50:00,245.92,246.04,245.79,245.99,11057.0,237.9906,238.1067,237.8648,238.0584,11057.0
2024-03-07 13:00:00,246.0,246.13,245.88,246.13,13809.0,238.068,238.1938,237.9519,238.1938,13809.0
2024-03-07 13:10:00,246.15,246.17,245.92,246.02,13515.0,238.2132,238.2326,237.9906,238.0874,13515.0
2024-03-07 13:20:00,245.9,246.05,245.47,245.74,24336.0,237.9713,238.1164,237.5551,237.8164,24336.0
2024-03-07 13:30:00,245.75,245.76,245.53,245.64,17448.0,237.8261,237.8358,237.6132,237.7196,17448.0
2024-03-07 13:40:00,245.64,245.8,245.57,245.66,18074.0,237.7196,237.8745,237.6519,237.739,18074.0
2024-03-07 13:50:00,245.72,246.14,245.61,246.05,29645.0,237.7971,238.2035,237.6906,238.1164,29645.0
2024-03-07 14:00:00,245.89,245.92,245.63,245.85,13516.0,237.9616,237.9906,237.71,237.9229,13516.0
2024-03-07 14:10:00,245.91,246.07,245.8,245.84,6360.0,237.9809,238.1358,237.8745,237.9132,6360.0
2024-03-07 14:20:00,245.75,245.79,245.33,245.34,18709.0,237.8261,237.8648,237.4196,237.4293,18709.0
2024-03-07 14:30:00,245.27,245.35,244.82,244.82,29971.0,237.3616,237.439,236.9261,236.9261,29971.0
2024-03-07 14:40:00,244.88,244.92,244.34,244.49,36619.0,236.9842,237.0229,236.4616,236.6067,36619.0
2024-03-07 14:50:00,244.49,244.75,244.28,244.72,20594.0,236.6067,236.8583,236.4035,236.8293,20594.0
2024-03-07 15:00:00,244.69,244.83,244.52,244.81,9691.0,236.8003,236.9358,236.6358,236.9164,9691.0
2024-03-07 15:10:00,244.87,244.98,244.8,244.81,10019.0,236.9745,237.0809,236.9067,236.9164,10019.0
2024-03-07 15:20:00,244.8,244.88,244.67,244.84,15111.0,236.9067,236.9842,236.7809,236.9454,15111.0
2024-03-07 15:30:00,244.86,245.54,244.81,245.52,28267.0,236.9648,237.6229,236.9164,237.6035,28267.0
2024-03-07 15:40:00,245.51,245.66,245.32,245.32,21587.0,237.5938,237.739,237.41,237.41,21587.0
2024-03-07 15:50:00,245.26,245.79,245.11,245.12,77590.0,237.3519,237.8648,237.2067,237.2164,77590.0
2024-03-08 09:30:00,245.54,245.99,244.34,244.65,39216.0,237.6229,238.0584,236.4616,236.7616,39216.0
2024-03-08 09:40:00,244.61,245.43,244.52,245.05,24091.0,236.7229,237.5164,236.6358,237.1487,24091.0
2024-03-08 09:50:00,245.23,245.93,245.02,245.93,16940.0,237.3229,238.0003,237.1196,238.0003,16940.0
2024-03-08 10:00:00,245.95,245.95,244.8,244.87,11179.0,238.0197,238.0197,236.9067,236.9745,11179.0
2024-03-08 10:10:00,244.95,245.01,244.68,244.81,12249.0,237.0519,237.11,236.7906,236.9164,12249.0
2024-03-08 10:20:00,244.75,244.87,244.62,244.67,15611.0,236.8583,236.9745,236.7325,236.7809,15611.0
2024-03-08 10:30:00,244.77,244.95,244.64,244.83,7722.0,236.8777,237.0519,236.7519,236.9358,7722.0
2024-03-08 10:40:00,244.81,245.12,244.75,244.91,12662.0,236.9164,237.2164,236.8583,237.0132,12662.0
2024-03-08 10:50:00,244.96,245.36,244.95,245.25,19296.0,237.0616,237.4487,237.0519,237.3422,19296.0
2024-03-08 11:00:00,245.2,245.21,244.76,244.86,13013.0,237.2938,237.3035,236.868,236.9648,13013.0
2024-03-08 11:10:00,244.75,244.95,244.58,244.76,12421.0,236.8583,237.0519,236.6938,236.868,12421.0
2024-03-08 11:20:00,244.8,244.81,244.42,244.58,9639.0,236.9067,236.9164,236.539,236.6938,9639.0
2024-03-08 11:30:00,244.64,244.95,244.28,244.69,15091.0,236.7519,237.0519,236.4035,236.8003,15091.0
2024-03-08 11:40:00,244.67,244.67,243.9,244.03,18917.0,236.7809,236.7809,236.0358,236.1616,18917.0
2024-03-08 11:50:00,243.91,244.3,243.87,244.3,10243.0,236.0454,236.4229,236.0067,236.4229,10243.0
2024-03-08 12:00:00,244.3,244.74,244.25,244.31,9284.0,236.4229,236.8487,236.3745,236.4325,9284.0
2024-03-08 12:10:00,244.31,244.86,244.23,244.79,14561.0,236.4325,236.9648,236.3551,236.8971,14561.0
2024-03-08 12:20:00,244.73,245.27,244.72,245.06,13842.0,236.839,237.3616,236.8293,237.1583,13842.0
2024-03-08 12:30:00,245.12,245.37,244.99,245.19,17184.0,237.2164,237.4584,237.0906,237.2842,17184.0
2024-03-08 12:40:00,245.18,245.18,244.72,244.88,13454.0,237.2745,237.2745,236.8293,236.9842,13454.0
2024-03-08 12:50:00,244.89,245.32,244.7,245.19,33261.0,236.9938,237.41,236.81,237.2842,33261.0
2024-03-08 13:00:00,245.13,245.24,244.96,245.24,14100.0,237.2261,237.3325,237.0616,237.3325,14100.0
2024-03-08 13:10:00,245.25,245.25,244.81,244.91,23607.0,237.3422,237.3422,236.9164,237.0132,23607.0
2024-03-08 13:20:00,244.81,245.01,244.79,244.87,7828.0,236.9164,237.11,236.8971,236.9745,7828.0
2024-03-08 13:30:00,244.87,245.33,244.84,244.96,14270.0,236.9745,237.4196,236.9454,237.0616,14270.0
2024-03-08 13:40:00,244.88,245.06,244.81,244.93,11408.0,236.9842,237.1583,236.9164,237.0325,11408.0
2024-03-08 13:50:00,244.93,244.99,243.84,243.89,99660.0,237.0325,237.0906,235.9777,236.0261,99660.0
2024-03-08 14:00:00,243.76,243.98,243.56,243.92,13260.0,235.9003,236.1132,235.7067,236.0551,13260.0
2024-03-08 14:10:00,243.95,244.13,243.79,244.03,12651.0,236.0841,236.2583,235.9293,236.1616,12651.0
2024-03-08 14:20:00,244.04,244.29,243.98,244.25,7407.0,236.1712,236.4132,236.1132,236.3745,7407.0
2024-03-08 14:30:00,244.29,244.34,244.03,244.17,5268.0,236.4132,236.4616,236.1616,236.297,5268.0
2024-03-08 14:40:00,244.11,244.35,244.04,244.26,10150.0,236.239,236.4712,236.1712,236.3841,10150.0
2024-03-08 14:50:00,244.25,244.5,243.74,243.97,13365.0,236.3745,236.6164,235.8809,236.1035,13365.0
2024-03-08 15:00:00,243.91,244.02,243.68,243.73,9519.0,236.0454,236.1519,235.8228,235.8712,9519.0
2024-03-08 15:10:00,243.66,243.66,243.11,243.22,13976.0,235.8035,235.8035,235.2712,235.3777,13976.0
2024-03-08 15:20:00,243.22,243.35,242.63,242.77,33377.0,235.3777,235.5035,234.8067,234.9422,33377.0
2024-03-08 15:30:00,242.71,242.86,242.06,242.08,59222.0,234.8841,235.0293,234.2551,234.2744,59222.0
2024-03-08 15:40:00,242.14,242.25,241.67,241.77,63495.0,234.3325,234.439,233.8777,233.9744,63495.0
2024-03-08 15:50:00,241.84,242.21,241.42,241.59,120819.0,234.0422,234.4002,233.6357,233.8002,120819.0
2024-03-11 09:30:00,243.25,245.41,242.42,245.11,32445.0,235.4067,237.4971,234.6035,237.2067,32445.0
2024-03-11 09:40:00,244.81,245.42,244.29,245.34,21991.0,236.9164,237.5067,236.4132,237.4293,21991.0
2024-03-11 09:50:00,245.42,245.47,245.0,245.11,38432.0,237.5067,237.5551,237.1003,237.2067,38432.0
2024-03-11 10:00:00,245.11,245.12,244.32,244.59,24112.0,237.2067,237.2164,236.4422,236.7035,24112.0
2024-03-11 10:10:00,244.63,245.06,244.4,245.05,25107.0,236.7422,237.1583,236.5196,237.1487,25107.0
2024-03-11 10:20:00,245.03,245.36,244.4,244.52,23291.0,237.1293,237.4487,236.5196,236.6358,23291.0
2024-03-11 10:30:00,244.6,244.84,244.44,244.84,11162.0,236.7132,236.9454,236.5583,236.9454,11162.0
2024-03-11 10:40:00,244.9,246.29,244.9,246.29,15531.0,237.0035,238.3487,237.0035,238.3487,15531.0
2024-03-11 10:50:00,246.29,246.96,246.24,246.89,13055.0,238.3487,238.9971,238.3003,238.9293,13055.0
2024-03-11 11:00:00,246.89,247.11,246.48,246.68,16853.0,238.9293,239.1422,238.5326,238.7261,16853.0
2024-03-11 11:10:00,246.8,247.13,246.58,247.01,22773.0,238.8422,239.1616,238.6293,239.0455,22773.0
2024-03-11 11:20:00,247.1,247.2,246.88,247.15,31726.0,239.1326,239.2293,238.9197,239.181,31726.0
2024-03-11 11:30:00,247.17,247.17,245.64,246.08,29613.0,239.2003,239.2003,237.7196,238.1455,29613.0
2024-03-11 11:40:00,246.15,246.37,245.9,246.35,21393.0,238.2132,238.4261,237.9713,238.4068,21393.0
2024-03-11 11:50:00,246.37,246.82,246.35,246.56,10708.0,238.4261,238.8616,238.4068,238.61,10708.0
2024-03-11 12:00:00,246.56,246.72,246.35,246.61,7792.0,238.61,238.7648,238.4068,238.6584,7792.0
2024-03-11 12:10:00,246.66,247.07,246.59,246.9,7293.0,238.7068,239.1035,238.639,238.939,7293.0
2024-03-11 12:20:00,246.89,247.02,246.61,246.84,9616.0,238.9293,239.0552,238.6584,238.881,9616.0
2024-03-11 12:30:00,246.82,247.24,246.8,247.24,15820.0,238.8616,239.2681,238.8422,239.2681,15820.0
2024-03-11 12:40:00,247.19,247.46,247.12,247.42,15608.0,239.2197,239.481,239.1519,239.4423,15608.0
2024-03-11 12:50:00,247.43,247.58,247.22,247.23,15603.0,239.4519,239.5971,239.2487,239.2584,15603.0
2024-03-11 13:00:00,247.23,247.55,247.18,247.55,12756.0,239.2584,239.5681,239.21,239.5681,12756.0
2024-03-11 13:10:00,247.5,247.83,247.39,247.83,12117.0,239.5197,239.839,239.4132,239.839,12117.0
2024-03-11 13:20:00,247.88,248.06,247.81,248.04,7309.0,239.8874,240.0616,239.8197,240.0423,7309.0
2024-03-11 13:30:00,248.0,248.0,247.56,247.81,15793.0,240.0036,240.0036,239.5777,239.8197,15793.0
2024-03-11 13:40:00,247.77,247.94,247.67,247.94,7181.0,239.781,239.9455,239.6842,239.9455,7181.0
2024-03-11 13:50:00,247.9,247.96,247.66,247.89,9280.0,239.9068,239.9648,239.6745,239.8971,9280.0
2024-03-11 14:00:00,247.9,248.0,247.84,248.0,9274.0,239.9068,240.0036,239.8487,240.0036,9274.0
2024-03-11 14:10:00,248.0,248.15,247.88,247.92,10797.0,240.0036,240.1487,239.8874,239.9261,10797.0
2024-03-11 14:20:00,247.95,247.95,247.53,247.81,10098.0,239.9552,239.9552,239.5487,239.8197,10098.0
2024-03-11 14:30:00,247.8,247.85,247.56,247.56,9833.0,239.81,239.8584,239.5777,239.5777,9833.0
2024-03-11 14:40:00,247.6,248.07,247.6,248.07,16203.0,239.6164,240.0713,239.6164,240.0713,16203.0
2024-03-11 14:50:00,248.11,248.24,248.03,248.19,14245.0,240.11,240.2358,240.0326,240.1874,14245.0
2024-03-11 15:00:00,248.2,248.69,248.01,248.69,10059.0,240.1971,240.6713,240.0132,240.6713,10059.0
2024-03-11 15:10:00,248.71,249.34,248.64,248.71,17564.0,240.6907,241.3003,240.6229,240.6907,17564.0
2024-03-11 15:20:00,248.76,248.86,248.07,248.07,12963.0,240.739,240.8358,240.0713,240.0713,12963.0
2024-03-11 15:30:00,248.12,248.34,247.85,248.08,18593.0,240.1197,240.3326,239.8584,240.081,18593.0
2024-03-11 15:40:00,248.16,248.18,247.81,247.9,22529.0,240.1584,240.1777,239.8197,239.9068,22529.0
2024-03-11 15:50:00,247.93,248.32,247.81,247.94,103954.0,239.9358,240.3132,239.8197,239.9455,103954.0
2024-03-12 09:30:00,247.53,248.2,246.94,246.98,20659.0,239.5487,240.1971,238.9777,239.0164,20659.0
2024-03-12 09:40:00,247.0,247.35,246.19,246.19,11561.0,239.0358,239.3745,238.2519,238.2519,11561.0
2024-03-12 09:50:00,246.11,247.01,245.94,246.95,12368.0,238.1745,239.0455,238.01,238.9874,12368.0
2024-03-12 10:00:00,246.9,247.07,246.26,246.51,11899.0,238.939,239.1035,238.3197,238.5616,11899.0
2024-03-12 10:10:00,246.65,246.75,246.22,246.73,8477.0,238.6971,238.7939,238.2809,238.7745,8477.0
2024-03-12 10:20:00,246.7,247.11,246.66,246.92,10052.0,238.7455,239.1422,238.7068,238.9584,10052.0
2024-03-12 10:30:00,246.9,247.21,246.55,246.99,32050.0,238.939,239.239,238.6003,239.0261,32050.0
2024-03-12 10:40:00,247.05,247.47,247.04,247.37,7972.0,239.0842,239.4906,239.0745,239.3939,7972.0
2024-03-12 10:50:00,247.29,247.55,246.68,246.77,12642.0,239.3164,239.5681,238.7261,238.8132,12642.0
2024-03-12 11:00:00,246.7,246.7,246.5,246.5,18896.0,238.7455,238.7455,238.5519,238.5519,18896.0
2024-03-12 11:10:00,246.59,246.61,246.11,246.24,17032.0,238.639,238.6584,238.1745,238.3003,17032.0
2024-03-12 11:20:00,246.25,246.36,245.41,245.47,15656.0,238.31,238.4164,237.4971,237.5551,15656.0
2024-03-12 11:30:00,245.36,245.71,245.29,245.51,14573.0,237.4487,237.7874,237.3809,237.5938,14573.0
2024-03-12 11:40:00,245.5,245.5,244.72,244.75,25946.0,237.5842,237.5842,236.8293,236.8583,25946.0
2024-03-12 11:50:00,244.79,244.79,244.34,244.64,31709.0,236.8971,236.8971,236.4616,236.7519,31709.0
2024-03-12 12:00:00,244.75,244.97,244.53,244.78,21534.0,236.8583,237.0713,236.6454,236.8874,21534.0
2024-03-12 12:10:00,244.78,244.89,244.74,244.89,8185.0,236.8874,236.9938,236.8487,236.9938,8185.0
2024-03-12 12:20:00,244.9,245.62,244.9,245.51,9330.0,237.0035,237.7003,237.0035,237.5938,9330.0
2024-03-12 12:30:00,245.56,245.72,244.63,244.72,9951.0,237.6422,237.7971,236.7422,236.8293,9951.0
2024-03-12 12:40:00,244.69,244.69,243.92,244.18,12215.0,236.8003,236.8003,236.0551,236.3067,12215.0
2024-03-12 12:50:00,244.17,244.8,244.16,244.77,11976.0,236.297,236.9067,236.2874,236.8777,11976.0
2024-03-12 13:00:00,244.8,245.03,244.72,244.94,10237.0,236.9067,237.1293,236.8293,237.0422,10237.0
2024-03-12 13:10:00,244.83,245.16,244.83,245.14,6219.0,236.9358,237.2551,236.9358,237.2358,6219.0
2024-03-12 13:20:00,245.17,245.25,244.96,245.01,19106.0,237.2648,237.3422,237.0616,237.11,19106.0
2024-03-12 13:30:00,245.0,245.24,244.93,245.1,16174.0,237.1003,237.3325,237.0325,237.1971,16174.0
2024-03-12 13:40:00,245.09,245.14,244.99,245.08,10677.0,237.1874,237.2358,237.0906,237.1777,10677.0
2024-03-12 13:50:00,245.08,245.48,245.03,245.36,7336.0,237.1777,237.5648,237.1293,237.4487,7336.0
2024-03-12 14:00:00,245.43,245.43,245.24,245.37,8085.0,237.5164,237.5164,237.3325,237.4584,8085.0
2024-03-12 14:10:00,245.37,245.64,245.36,245.64,5869.0,237.4584,237.7196,237.4487,237.7196,5869.0
2024-03-12 14:20:00,245.65,246.0,245.65,245.98,8584.0,237.7293,238.068,237.7293,238.0487,8584.0
2024-03-12 14:30:00,246.07,246.2,245.96,246.0,13339.0,238.1358,238.2616,238.0293,238.068,13339.0
2024-03-12 14:40:00,246.01,246.01,245.5,245.58,14862.0,238.0777,238.0777,237.5842,237.6616,14862.0
2024-03-12 14:50:00,245.54,245.54,245.14,245.41,15192.0,237.6229,237.6229,237.2358,237.4971,15192.0
2024-03-12 15:00:00,245.4,245.61,245.29,245.5,13684.0,237.4874,237.6906,237.3809,237.5842,13684.0
2024-03-12 15:10:00,245.47,245.66,245.42,245.66,26881.0,237.5551,237.739,237.5067,237.739,26881.0
2024-03-12 15:20:00,245.7,246.16,245.66,246.06,16667.0,237.7777,238.2229,237.739,238.1261,16667.0
2024-03-12 15:30:00,246.04,246.05,245.4,245.55,27890.0,238.1067,238.1164,237.4874,237.6325,27890.0
2024-03-12 15:40:00,245.55,245.59,245.16,245.46,20349.0,237.6325,237.6713,237.2551,237.5455,20349.0
2024-03-12 15:50:00,245.56,245.6,244.81,244.84,104403.0,237.6422,237.6809,236.9164,236.9454,104403.0
2024-03-13 09:30:00,245.47,246.16,244.96,246.16,17044.0,237.5551,238.2229,237.0616,238.2229,17044.0
2024-03-13 09:40:00,246.17,247.07,246.17,246.67,8712.0,238.2326,239.1035,238.2326,238.7164,8712.0
2024-03-13 09:50:00,246.67,247.25,246.46,247.16,13179.0,238.7164,239.2777,238.5132,239.1906,13179.0
2024-03-13 10:00:00,247.24,247.36,246.77,246.9,5522.0,239.2681,239.3842,238.8132,238.939,5522.0
2024-03-13 10:10:00,246.85,247.07,246.69,246.84,7601.0,238.8906,239.1035,238.7358,238.881,7601.0
2024-03-13 10:20:00,246.8,246.93,246.53,246.59,8701.0,238.8422,238.9681,238.581,238.639,8701.0
2024-03-13 10:30:00,246.67,247.72,246.42,247.72,15026.0,238.7164,239.7326,238.4745,239.7326,15026.0
2024-03-13 10:40:00,247.67,248.09,247.41,247.77,56421.0,239.6842,240.0907,239.4326,239.781,56421.0
2024-03-13 10:50:00,247.77,247.85,247.1,247.58,12097.0,239.781,239.8584,239.1326,239.5971,12097.0
2024-03-13 11:00:00,247.49,248.14,247.13,247.46,43425.0,239.51,240.139,239.1616,239.481,43425.0
2024-03-13 11:10:00,247.5,248.05,247.33,247.99,9418.0,239.5197,240.0519,239.3552,239.9939,9418.0
2024-03-13 11:20:00,248.1,249.07,248.09,248.5,42876.0,240.1003,241.0391,240.0907,240.4874,42876.0
2024-03-13 11:30:00,248.39,248.49,248.24,248.35,8684.0,240.381,240.4778,240.2358,240.3423,8684.0
2024-03-13 11:40:00,248.39,248.76,248.36,248.6,10229.0,240.381,240.739,240.3519,240.5842,10229.0
2024-03-13 11:50:00,248.6,249.1,248.51,248.94,10093.0,240.5842,241.0681,240.4971,240.9132,10093.0
2024-03-13 12:00:00,248.9,249.02,248.44,248.49,26101.0,240.8745,240.9907,240.4294,240.4778,26101.0
2024-03-13 12:10:00,248.49,248.7,248.38,248.59,9520.0,240.4778,240.681,240.3713,240.5745,9520.0
2024-03-13 12:20:00,248.59,248.84,248.37,248.55,5401.0,240.5745,240.8165,240.3616,240.5358,5401.0
2024-03-13 12:30:00,248.34,249.08,248.34,249.08,8495.0,240.3326,241.0487,240.3326,241.0487,8495.0
2024-03-13 12:40:00,249.11,249.11,248.73,248.73,8212.0,241.0778,241.0778,240.71,240.71,8212.0
2024-03-13 12:50:00,248.74,248.78,248.5,248.5,6507.0,240.7197,240.7584,240.4874,240.4874,6507.0
2024-03-13 13:00:00,248.43,248.52,248.28,248.39,5575.0,240.4197,240.5068,240.2745,240.381,5575.0
2024-03-13 13:10:00,248.4,248.47,248.31,248.33,4320.0,240.3907,240.4584,240.3036,240.3229,4320.0
2024-03-13 13:20:00,248.32,248.46,247.99,247.99,7037.0,240.3132,240.4487,239.9939,239.9939,7037.0
2024-03-13 13:30:00,247.99,248.02,247.73,247.84,9955.0,239.9939,240.0229,239.7423,239.8487,9955.0
2024-03-13 13:40:00,247.81,247.98,247.64,247.66,9434.0,239.8197,239.9842,239.6552,239.6745,9434.0
2024-03-13 13:50:00,247.66,248.41,247.65,248.41,15283.0,239.6745,240.4003,239.6648,240.4003,15283.0
2024-03-13 14:00:00,248.38,248.48,248.13,248.25,20313.0,240.3713,240.4681,240.1294,240.2455,20313.0
2024-03-13 14:10:00,248.3,248.33,247.78,247.78,8817.0,240.2939,240.3229,239.7906,239.7906,8817.0
2024-03-13 14:20:00,247.75,248.04,247.68,247.68,9368.0,239.7616,240.0423,239.6939,239.6939,9368.0
2024-03-13 14:30:00,247.74,247.88,247.67,247.71,7195.0,239.7519,239.8874,239.6842,239.7229,7195.0
2024-03-13 14:40:00,247.68,247.71,247.24,247.25,11352.0,239.6939,239.7229,239.2681,239.2777,11352.0
2024-03-13 14:50:00,247.29,247.33,247.11,247.25,7954.0,239.3164,239.3552,239.1422,239.2777,7954.0
2024-03-13 15:00:00,247.17,247.2,246.97,247.12,4384.0,239.2003,239.2293,239.0068,239.1519,4384.0
2024-03-13 15:10:00,247.15,247.15,246.96,246.97,6480.0,239.181,239.181,238.9971,239.0068,6480.0
2024-03-13 15:20:00,247.03,247.32,246.38,246.59,10353.0,239.0648,239.3455,238.4358,238.639,10353.0
2024-03-13 15:30:00,246.63,247.37,246.63,247.22,23904.0,238.6777,239.3939,238.6777,239.2487,23904.0
2024-03-13 15:40:00,247.25,247.45,247.16,247.27,18045.0,239.2777,239.4713,239.1906,239.2971,18045.0
2024-03-13 15:50:00,247.29,247.48,247.05,247.26,53958.0,239.3164,239.5003,239.0842,239.2874,53958.0
2024-03-14 09:30:00,246.65,247.18,246.01,246.63,24423.0,238.6971,239.21,238.0777,238.6777,24423.0
2024-03-14 09:40:00,246.78,247.2,246.5,246.55,49708.0,238.8229,239.2293,238.5519,238.6003,49708.0
2024-03-14 09:50:00,246.41,246.42,245.69,246.06,14290.0,238.4648,238.4745,237.768,238.1261,14290.0
2024-03-14 10:00:00,246.08,246.49,245.69,246.28,18282.0,238.1455,238.5422,237.768,238.339,18282.0
2024-03-14 10:10:00,246.3,246.56,246.2,246.44,20612.0,238.3584,238.61,238.2616,238.4939,20612.0
2024-03-14 10:20:00,246.56,246.72,246.35,246.69,10809.0,238.61,238.7648,238.4068,238.7358,10809.0
2024-03-14 10:30:00,246.63,247.14,246.6,246.79,21540.0,238.6777,239.1713,238.6487,238.8326,21540.0
2024-03-14 10:40:00,246.83,247.09,246.65,247.02,7445.0,238.8713,239.1229,238.6971,239.0552,7445.0
2024-03-14 10:50:00,247.0,247.4,246.37,246.43,15122.0,239.0358,239.4229,238.4261,238.4842,15122.0
2024-03-14 11:00:00,246.38,246.64,246.11,246.39,7502.0,238.4358,238.6874,238.1745,238.4455,7502.0
2024-03-14 11:10:00,246.39,246.54,246.25,246.39,11555.0,238.4455,238.5906,238.31,238.4455,11555.0
2024-03-14 11:20:00,246.35,247.0,246.35,246.61,17962.0,238.4068,239.0358,238.4068,238.6584,17962.0
2024-03-14 11:30:00,246.69,247.13,246.52,247.12,8312.0,238.7358,239.1616,238.5713,239.1519,8312.0
2024-03-14 11:40:00,247.13,247.34,246.99,247.16,9436.0,239.1616,239.3648,239.0261,239.1906,9436.0
2024-03-14 11:50:00,247.2,247.27,247.04,247.27,7837.0,239.2293,239.2971,239.0745,239.2971,7837.0
2024-03-14 12:00:00,247.27,247.27,247.01,247.01,12258.0,239.2971,239.2971,239.0455,239.0455,12258.0
2024-03-14 12:10:00,247.01,247.1,246.91,246.94,3328.0,239.0455,239.1326,238.9487,238.9777,3328.0
2024-03-14 12:20:00,246.94,247.11,246.54,246.55,4862.0,238.9777,239.1422,238.5906,238.6003,4862.0
2024-03-14 12:30:00,246.6,246.9,246.42,246.42,27107.0,238.6487,238.939,238.4745,238.4745,27107.0
2024-03-14 12:40:00,246.47,246.52,246.1,246.16,5015.0,238.5229,238.5713,238.1648,238.2229,5015.0
2024-03-14 12:50:00,246.11,246.27,246.07,246.12,3992.0,238.1745,238.3293,238.1358,238.1842,3992.0
2024-03-14 13:00:00,246.01,246.2,245.84,245.95,4923.0,238.0777,238.2616,237.9132,238.0197,4923.0
2024-03-14 13:10:00,245.91,246.24,245.81,245.82,6870.0,237.9809,238.3003,237.8842,237.8938,6870.0
2024-03-14 13:20:00,245.81,245.99,245.69,245.69,23631.0,237.8842,238.0584,237.768,237.768,23631.0
2024-03-14 13:30:00,245.72,245.85,245.4,245.65,7116.0,237.7971,237.9229,237.4874,237.7293,7116.0
2024-03-14 13:40:00,245.65,246.06,245.63,246.05,4798.0,237.7293,238.1261,237.71,238.1164,4798.0
2024-03-14 13:50:00,246.06,246.39,245.99,246.39,7002.0,238.1261,238.4455,238.0584,238.4455,7002.0
2024-03-14 14:00:00,246.4,246.79,246.3,246.74,7222.0,238.4551,238.8326,238.3584,238.7842,7222.0
2024-03-14 14:10:00,246.74,246.97,246.69,246.76,13408.0,238.7842,239.0068,238.7358,238.8035,13408.0
2024-03-14 14:20:00,246.89,246.9,246.59,246.65,7080.0,238.9293,238.939,238.639,238.6971,7080.0
2024-03-14 14:30:00,246.59,246.65,246.29,246.56,23335.0,238.639,238.6971,238.3487,238.61,23335.0
2024-03-14 14:40:00,246.58,246.86,246.53,246.65,10065.0,238.6293,238.9003,238.581,238.6971,10065.0
2024-03-14 14:50:00,246.73,247.09,246.67,246.91,9150.0,238.7745,239.1229,238.7164,238.9487,9150.0
2024-03-14 15:00:00,246.88,246.88,246.45,246.52,7854.0,238.9197,238.9197,238.5035,238.5713,7854.0
2024-03-14 15:10:00,246.42,246.62,246.39,246.48,7210.0,238.4745,238.668,238.4455,238.5326,7210.0
2024-03-14 15:20:00,246.48,246.48,245.41,245.72,36664.0,238.5326,238.5326,237.4971,237.7971,36664.0
2024-03-14 15:30:00,245.57,245.63,244.97,245.02,17805.0,237.6519,237.71,237.0713,237.1196,17805.0
2024-03-14 15:40:00,244.98,245.26,244.71,245.18,64353.0,237.0809,237.3519,236.8196,237.2745,64353.0
2024-03-14 15:50:00,245.18,245.61,244.73,245.18,139276.0,237.2745,237.6906,236.839,237.2745,139276.0
2024-03-15 09:30:00,243.36,245.9,243.0,245.9,235496.0,235.5132,237.9713,235.1648,237.9713,235496.0
2024-03-15 09:40:00,245.59,246.61,245.3,245.62,26595.0,237.6713,238.6584,237.3906,237.7003,26595.0
2024-03-15 09:50:00,245.72,246.01,245.2,245.47,31344.0,237.7971,238.0777,237.2938,237.5551,31344.0
2024-03-15 10:00:00,245.44,245.49,244.37,245.01,18027.0,237.5261,237.5745,236.4906,237.11,18027.0
2024-03-15 10:10:00,244.72,245.82,244.71,245.11,18323.0,236.8293,237.8938,236.8196,237.2067,18323.0
2024-03-15 10:20:00,245.16,245.33,244.63,244.87,5639.0,237.2551,237.4196,236.7422,236.9745,5639.0
2024-03-15 10:30:00,244.94,245.26,244.73,245.26,4897.0,237.0422,237.3519,236.839,237.3519,4897.0
2024-03-15 10:40:00,245.25,245.45,244.86,245.29,5199.0,237.3422,237.5358,236.9648,237.3809,5199.0
2024-03-15 10:50:00,245.21,245.23,244.94,245.15,10378.0,237.3035,237.3229,237.0422,237.2454,10378.0
2024-03-15 11:00:00,245.17,245.28,244.79,244.96,6055.0,237.2648,237.3713,236.8971,237.0616,6055.0
2024-03-15 11:10:00,244.8,245.0,244.75,244.91,9101.0,236.9067,237.1003,236.8583,237.0132,9101.0
2024-03-15 11:20:00,245.03,245.16,244.88,245.01,6521.0,237.1293,237.2551,236.9842,237.11,6521.0
2024-03-15 11:30:00,244.98,245.11,244.79,245.05,6800.0,237.0809,237.2067,236.8971,237.1487,6800.0
2024-03-15 11:40:00,245.03,245.11,244.81,244.81,13918.0,237.1293,237.2067,236.9164,236.9164,13918.0
2024-03-15 11:50:00,244.81,244.94,244.61,244.76,14502.0,236.9164,237.0422,236.7229,236.868,14502.0
2024-03-15 12:00:00,244.76,244.98,244.63,244.98,10240.0,236.868,237.0809,236.7422,237.0809,10240.0
2024-03-15 12:10:00,244.87,244.94,244.75,244.75,9405.0,236.9745,237.0422,236.8583,236.8583,9405.0
2024-03-15 12:20:00,244.77,244.8,244.34,244.53,9036.0,236.8777,236.9067,236.4616,236.6454,9036.0
2024-03-15 12:30:00,244.56,244.82,244.13,244.37,18805.0,236.6745,236.9261,236.2583,236.4906,18805.0
2024-03-15 12:40:00,244.37,244.37,243.95,244.13,7268.0,236.4906,236.4906,236.0841,236.2583,7268.0
2024-03-15 12:50:00,244.14,244.65,244.13,244.64,5822.0,236.268,236.7616,236.2583,236.7519,5822.0
2024-03-15 13:00:00,244.52,244.81,244.35,244.77,4494.0,236.6358,236.9164,236.4712,236.8777,4494.0
2024-03-15 13:10:00,244.78,244.82,244.58,244.7,3864.0,236.8874,236.9261,236.6938,236.81,3864.0
2024-03-15 13:20:00,244.7,245.29,244.69,245.15,6551.0,236.81,237.3809,236.8003,237.2454,6551.0
2024-03-15 13:30:00,245.15,245.31,245.07,245.24,15520.0,237.2454,237.4003,237.168,237.3325,15520.0
2024-03-15 13:40:00,245.24,245.55,245.24,245.37,5278.0,237.3325,237.6325,237.3325,237.4584,5278.0
2024-03-15 13:50:00,245.37,245.61,245.31,245.61,6095.0,237.4584,237.6906,237.4003,237.6906,6095.0
2024-03-15 14:00:00,245.59,245.67,245.11,245.15,11088.0,237.6713,237.7487,237.2067,237.2454,11088.0
2024-03-15 14:10:00,245.1,245.41,244.79,245.41,11469.0,237.1971,237.4971,236.8971,237.4971,11469.0
2024-03-15 14:20:00,245.41,245.53,245.28,245.36,6367.0,237.4971,237.6132,237.3713,237.4487,6367.0
2024-03-15 14:30:00,245.37,245.6,245.21,245.47,7499.0,237.4584,237.6809,237.3035,237.5551,7499.0
2024-03-15 14:40:00,245.49,245.6,245.05,245.21,12038.0,237.5745,237.6809,237.1487,237.3035,12038.0
2024-03-15 14:50:00,245.21,245.87,245.17,245.8,14800.0,237.3035,237.9422,237.2648,237.8745,14800.0
2024-03-15 15:00:00,245.78,245.98,245.59,245.93,12393.0,237.8551,238.0487,237.6713,238.0003,12393.0
2024-03-15 15:10:00,245.92,245.97,245.3,245.53,42678.0,237.9906,238.039,237.3906,237.6132,42678.0
2024-03-15 15:20:00,245.59,245.84,245.37,245.84,25123.0,237.6713,237.9132,237.4584,237.9132,25123.0
2024-03-15 15:30:00,245.78,245.85,244.86,244.88,15976.0,237.8551,237.9229,236.9648,236.9842,15976.0
2024-03-15 15:40:00,244.87,245.35,244.72,245.35,33185.0,236.9745,237.439,236.8293,237.439,33185.0
2024-03-15 15:50:00,245.25,245.46,244.57,244.8,80293.0,237.3422,237.5455,236.6841,236.9067,80293.0
2024-03-18 09:30:00,244.57,246.01,244.57,245.64,32704.0,236.6841,238.0777,236.6841,237.7196,32704.0
2024-03-18 09:40:00,245.63,246.2,244.8,245.02,19292.0,237.71,238.2616,236.9067,237.1196,19292.0
2024-03-18 09:50:00,245.01,246.38,244.79,246.38,17187.0,237.11,238.4358,236.8971,238.4358,17187.0
2024-03-18 10:00:00,246.38,248.24,246.33,247.28,62671.0,238.4358,240.2358,238.3874,239.3068,62671.0
2024-03-18 10:10:00,247.17,247.81,246.93,247.49,25881.0,239.2003,239.8197,238.9681,239.51,25881.0
2024-03-18 10:20:00,247.51,247.54,246.93,247.01,14730.0,239.5294,239.5584,238.9681,239.0455,14730.0
2024-03-18 10:30:00,247.0,247.31,246.79,246.8,11818.0,239.0358,239.3358,238.8326,238.8422,11818.0
2024-03-18 10:40:00,246.7,247.05,246.6,246.99,12347.0,238.7455,239.0842,238.6487,239.0261,12347.0
2024-03-18 10:50:00,246.99,247.53,246.76,246.8,9581.0,239.0261,239.5487,238.8035,238.8422,9581.0
2024-03-18 11:00:00,246.81,247.29,246.75,246.94,18910.0,238.8519,239.3164,238.7939,238.9777,18910.0
2024-03-18 11:10:00,246.93,247.25,246.92,246.99,13224.0,238.9681,239.2777,238.9584,239.0261,13224.0
2024-03-18 11:20:00,246.94,247.22,246.85,247.22,13652.0,238.9777,239.2487,238.8906,239.2487,13652.0
2024-03-18 11:30:00,247.17,247.53,246.88,247.24,19359.0,239.2003,239.5487,238.9197,239.2681,19359.0
2024-03-18 11:40:00,247.19,247.88,247.18,247.68,14802.0,239.2197,239.8874,239.21,239.6939,14802.0
2024-03-18 11:50:00,247.67,247.96,247.55,247.95,10312.0,239.6842,239.9648,239.5681,239.9552,10312.0
2024-03-18 12:00:00,247.95,248.05,247.67,247.99,9542.0,239.9552,240.0519,239.6842,239.9939,9542.0
2024-03-18 12:10:00,247.99,248.59,247.99,248.59,16648.0,239.9939,240.5745,239.9939,240.5745,16648.0
2024-03-18 12:20:00,248.54,248.87,248.44,248.87,11263.0,240.5261,240.8455,240.4294,240.8455,11263.0
2024-03-18 12:30:00,248.87,248.87,247.95,247.95,9450.0,240.8455,240.8455,239.9552,239.9552,9450.0
2024-03-18 12:40:00,247.72,247.74,247.24,247.56,9195.0,239.7326,239.7519,239.2681,239.5777,9195.0
2024-03-18 12:50:00,247.61,247.99,247.56,247.93,10111.0,239.6261,239.9939,239.5777,239.9358,10111.0
2024-03-18 13:00:00,247.97,248.47,247.97,248.24,22909.0,239.9745,240.4584,239.9745,240.2358,22909.0
2024-03-18 13:10:00,248.24,248.44,247.81,247.81,10945.0,240.2358,240.4294,239.8197,239.8197,10945.0
2024-03-18 13:20:00,247.79,247.94,247.67,247.86,7154.0,239.8003,239.9455,239.6842,239.8681,7154.0
2024-03-18 13:30:00,247.89,247.89,247.41,247.48,10123.0,239.8971,239.8971,239.4326,239.5003,10123.0
2024-03-18 13:40:00,247.5,247.7,247.38,247.47,10466.0,239.5197,239.7132,239.4035,239.4906,10466.0
2024-03-18 13:50:00,247.5,247.5,246.84,246.84,4441.0,239.5197,239.5197,238.881,238.881,4441.0
2024-03-18 14:00:00,246.8,246.97,246.67,246.79,7244.0,238.8422,239.0068,238.7164,238.8326,7244.0
2024-03-18 14:10:00,246.77,246.94,246.58,246.63,6727.0,238.8132,238.9777,238.6293,238.6777,6727.0
2024-03-18 14:20:00,246.63,246.71,246.57,246.63,3008.0,238.6777,238.7551,238.6197,238.6777,3008.0
2024-03-18 14:30:00,246.7,246.88,246.64,246.74,3874.0,238.7455,238.9197,238.6874,238.7842,3874.0
2024-03-18 14:40:00,246.62,246.74,246.55,246.7,6982.0,238.668,238.7842,238.6003,238.7455,6982.0
2024-03-18 14:50:00,246.67,246.92,246.59,246.63,10279.0,238.7164,238.9584,238.639,238.6777,10279.0
2024-03-18 15:00:00,246.63,246.77,246.32,246.5,13762.0,238.6777,238.8132,238.3777,238.5519,13762.0
2024-03-18 15:10:00,246.56,246.56,245.96,246.11,11044.0,238.61,238.61,238.0293,238.1745,11044.0
2024-03-18 15:20:00,246.13,246.17,245.73,246.0,16601.0,238.1938,238.2326,237.8067,238.068,16601.0
2024-03-18 15:30:00,245.97,246.26,245.88,246.15,12517.0,238.039,238.3197,237.9519,238.2132,12517.0
2024-03-18 15:40:00,246.05,246.28,245.85,245.85,10224.0,238.1164,238.339,237.9229,237.9229,10224.0
2024-03-18 15:50:00,245.73,245.91,245.54,245.6,47095.0,237.8067,237.9809,237.6229,237.6809,47095.0
2024-03-19 09:30:00,245.9,246.25,244.57,244.93,18798.0,237.9713,238.31,236.6841,237.0325,18798.0
2024-03-19 09:40:00,244.96,245.28,244.6,244.6,17930.0,237.0616,237.3713,236.7132,236.7132,17930.0
2024-03-19 09:50:00,244.78,244.8,244.0,244.12,12456.0,236.8874,236.9067,236.1325,236.2487,12456.0
2024-03-19 10:00:00,244.08,244.08,242.91,242.96,24233.0,236.2099,236.2099,235.0777,235.1261,24233.0
2024-03-19 10:10:00,243.0,243.6,242.76,242.76,8300.0,235.1648,235.7454,234.9325,234.9325,8300.0
2024-03-19 10:20:00,242.84,243.03,242.41,242.42,20282.0,235.0099,235.1938,234.5938,234.6035,20282.0
2024-03-19 10:30:00,242.43,242.54,241.7,241.71,25160.0,234.6131,234.7196,233.9067,233.9164,25160.0
2024-03-19 10:40:00,241.8,242.34,241.68,241.87,8373.0,234.0035,234.5261,233.8873,234.0712,8373.0
2024-03-19 10:50:00,241.52,242.03,241.51,241.77,20256.0,233.7325,234.226,233.7228,233.9744,20256.0
2024-03-19 11:00:00,241.77,241.8,241.51,241.58,6824.0,233.9744,234.0035,233.7228,233.7906,6824.0
2024-03-19 11:10:00,241.52,241.97,241.51,241.85,10308.0,233.7325,234.168,233.7228,234.0519,10308.0
2024-03-19 11:20:00,241.85,241.99,241.68,241.82,11065.0,234.0519,234.1873,233.8873,234.0228,11065.0
2024-03-19 11:30:00,241.73,241.89,241.64,241.77,18219.0,233.9357,234.0906,233.8486,233.9744,18219.0
2024-03-19 11:40:00,241.82,242.08,241.77,242.05,7808.0,234.0228,234.2744,233.9744,234.2454,7808.0
2024-03-19 11:50:00,242.0,242.03,241.86,241.89,5980.0,234.197,234.226,234.0615,234.0906,5980.0
2024-03-19 12:00:00,241.88,241.92,241.7,241.79,13722.0,234.0809,234.1196,233.9067,233.9938,13722.0
2024-03-19 12:10:00,241.84,242.12,241.83,241.88,19743.0,234.0422,234.3131,234.0325,234.0809,19743.0
2024-03-19 12:20:00,242.0,242.4,241.9,242.26,11949.0,234.197,234.5841,234.1002,234.4486,11949.0
2024-03-19 12:30:00,242.26,242.44,242.19,242.4,17064.0,234.4486,234.6228,234.3809,234.5841,17064.0
2024-03-19 12:40:00,242.4,242.46,242.25,242.25,10358.0,234.5841,234.6422,234.439,234.439,10358.0
2024-03-19 12:50:00,242.17,242.17,241.85,241.92,11155.0,234.3615,234.3615,234.0519,234.1196,11155.0
2024-03-19 13:00:00,241.99,242.18,241.72,241.88,8271.0,234.1873,234.3712,233.926,234.0809,8271.0
2024-03-19 13:10:00,241.93,242.33,241.84,242.03,18780.0,234.1293,234.5164,234.0422,234.226,18780.0
2024-03-19 13:20:00,242.09,242.12,241.94,241.94,11854.0,234.2841,234.3131,234.1389,234.1389,11854.0
2024-03-19 13:30:00,241.94,241.94,241.35,241.4,6517.0,234.1389,234.1389,233.568,233.6164,6517.0
2024-03-19 13:40:00,241.4,241.45,241.11,241.2,18039.0,233.6164,233.6647,233.3357,233.4228,18039.0
2024-03-19 13:50:00,241.2,241.47,241.17,241.35,14831.0,233.4228,233.6841,233.3938,233.568,14831.0
2024-03-19 14:00:00,241.42,241.47,241.06,241.47,19170.0,233.6357,233.6841,233.2873,233.6841,19170.0
2024-03-19 14:10:00,241.37,241.43,241.11,241.31,5664.0,233.5873,233.6454,233.3357,233.5293,5664.0
2024-03-19 14:20:00,241.28,241.56,241.16,241.51,5529.0,233.5002,233.7712,233.3841,233.7228,5529.0
2024-03-19 14:30:00,241.51,241.96,241.51,241.94,4084.0,233.7228,234.1583,233.7228,234.1389,4084.0
2024-03-19 14:40:00,241.92,241.92,241.73,241.84,5043.0,234.1196,234.1196,233.9357,234.0422,5043.0
2024-03-19 14:50:00,241.84,241.88,241.27,241.44,10267.0,234.0422,234.0809,233.4906,233.6551,10267.0
2024-03-19 15:00:00,241.38,241.52,241.27,241.49,9284.0,233.597,233.7325,233.4906,233.7035,9284.0
2024-03-19 15:10:00,241.56,241.93,241.5,241.93,5722.0,233.7712,234.1293,233.7131,234.1293,5722.0
2024-03-19 15:20:00,241.95,242.01,241.78,241.87,10828.0,234.1486,234.2067,233.9841,234.0712,10828.0
2024-03-19 15:30:00,241.89,242.07,241.89,242.0,15809.0,234.0906,234.2648,234.0906,234.197,15809.0
2024-03-19 15:40:00,241.98,242.05,241.63,241.71,23464.0,234.1777,234.2454,233.8389,233.9164,23464.0
2024-03-19 15:50:00,241.66,242.23,241.5,241.82,85120.0,233.868,234.4196,233.7131,234.0228,85120.0
2024-03-20 09:30:00,239.8,239.81,238.0,239.39,88611.0,232.068,232.0776,230.326,231.6712,88611.0
2024-03-20 09:40:00,239.29,239.54,238.88,239.41,30052.0,231.5744,231.8163,231.1776,231.6905,30052.0
2024-03-20 09:50:00,239.41,239.6,238.65,238.96,53431.0,231.6905,231.8744,230.955,231.255,53431.0
2024-03-20 10:00:00,238.96,239.25,238.58,238.92,49175.0,231.255,231.5357,230.8873,231.2163,49175.0
2024-03-20 10:10:00,238.96,239.75,238.86,239.43,88337.0,231.255,232.0196,231.1583,231.7099,88337.0
2024-03-20 10:20:00,239.6,239.99,239.44,239.84,88419.0,231.8744,232.2518,231.7196,232.1067,88419.0
2024-03-20 10:30:00,239.82,240.02,239.38,239.58,78634.0,232.0873,232.2809,231.6615,231.855,78634.0
2024-03-20 10:40:00,239.57,239.67,239.2,239.36,52774.0,231.8454,231.9421,231.4873,231.6421,52774.0
2024-03-20 10:50:00,239.24,239.48,238.95,239.16,62722.0,231.526,231.7583,231.2454,231.4486,62722.0
2024-03-20 11:00:00,239.1,239.16,238.43,238.7,26980.0,231.3905,231.4486,230.7421,231.0034,26980.0
2024-03-20 11:10:00,238.66,239.33,238.61,239.06,39228.0,230.9647,231.6131,230.9163,231.3518,39228.0
2024-03-20 11:20:00,239.09,239.15,238.57,238.86,34113.0,231.3808,231.4389,230.8776,231.1583,34113.0
2024-03-20 11:30:00,238.79,238.79,238.37,238.66,47519.0,231.0905,231.0905,230.6841,230.9647,47519.0
2024-03-20 11:40:00,238.48,238.48,237.76,237.91,17969.0,230.7905,230.7905,230.0937,230.2389,17969.0
2024-03-20 11:50:00,237.87,238.11,237.7,238.04,30002.0,230.2002,230.4324,230.0357,230.3647,30002.0
2024-03-20 12:00:00,237.96,238.47,237.93,238.47,14881.0,230.2873,230.7808,230.2582,230.7808,14881.0
2024-03-20 12:10:00,238.47,238.49,238.16,238.28,14858.0,230.7808,230.8002,230.4808,230.597,14858.0
2024-03-20 12:20:00,238.31,238.65,238.31,238.62,16965.0,230.626,230.955,230.626,230.926,16965.0
2024-03-20 12:30:00,238.64,238.66,238.26,238.45,14769.0,230.9454,230.9647,230.5776,230.7615,14769.0
2024-03-20 12:40:00,238.48,238.68,238.38,238.39,16050.0,230.7905,230.9841,230.6937,230.7034,16050.0
2024-03-20 12:50:00,238.38,238.72,238.35,238.35,25525.0,230.6937,231.0228,230.6647,230.6647,25525.0
2024-03-20 13:00:00,238.39,238.6,238.15,238.16,11597.0,230.7034,230.9066,230.4712,230.4808,11597.0
2024-03-20 13:10:00,238.19,238.64,238.1,238.61,14467.0,230.5099,230.9454,230.4228,230.9163,14467.0
2024-03-20 13:20:00,238.59,238.63,238.25,238.48,11311.0,230.897,230.9357,230.5679,230.7905,11311.0
2024-03-20 13:30:00,238.42,238.63,238.33,238.56,9474.0,230.7324,230.9357,230.6453,230.8679,9474.0
2024-03-20 13:40:00,238.47,238.68,238.33,238.61,27830.0,230.7808,230.9841,230.6453,230.9163,27830.0
2024-03-20 13:50:00,238.62,238.62,238.12,238.24,39394.0,230.926,230.926,230.4421,230.5583,39394.0
2024-03-20 14:00:00,238.35,239.0,238.32,238.48,78897.0,230.6647,231.2937,230.6357,230.7905,78897.0
2024-03-20 14:10:00,238.48,238.76,238.13,238.13,146239.0,230.7905,231.0615,230.4518,230.4518,146239.0
2024-03-20 14:20:00,238.07,238.27,237.64,238.27,28759.0,230.3937,230.5873,229.9776,230.5873,28759.0
2024-03-20 14:30:00,238.31,239.22,237.81,238.9,44360.0,230.626,231.5067,230.1421,231.197,44360.0
2024-03-20 14:40:00,238.89,239.42,238.65,239.38,79952.0,231.1873,231.7002,230.955,231.6615,79952.0
2024-03-20 14:50:00,239.41,239.41,238.31,238.44,48253.0,231.6905,231.6905,230.626,230.7518,48253.0
2024-03-20 15:00:00,238.54,239.06,238.54,238.98,20543.0,230.8486,231.3518,230.8486,231.2744,20543.0
2024-03-20 15:10:00,239.0,239.13,238.74,238.93,58360.0,231.2937,231.4196,231.0421,231.226,58360.0
2024-03-20 15:20:00,239.03,240.52,238.95,239.92,51932.0,231.3228,232.7647,231.2454,232.1841,51932.0
2024-03-20 15:30:00,239.84,240.07,239.5,239.96,52503.0,232.1067,232.3292,231.7776,232.2228,52503.0
2024-03-20 15:40:00,239.91,240.08,238.63,238.63,52635.0,232.1744,232.3389,230.9357,230.9357,52635.0
2024-03-20 15:50:00,238.67,239.17,238.6,239.11,191043.0,230.9744,231.4583,230.9066,231.4002,191043.0
2024-03-21 09:30:00,239.18,239.57,238.16,238.16,33398.0,231.4679,231.8454,230.4808,230.4808,33398.0
2024-03-21 09:40:00,238.17,238.28,237.13,237.59,44090.0,230.4905,230.597,229.484,229.9292,44090.0
2024-03-21 09:50:00,237.7,237.81,236.89,237.37,56002.0,230.0357,230.1421,229.2518,229.7163,56002.0
2024-03-21 10:00:00,237.34,238.17,237.3,237.3,45971.0,229.6873,230.4905,229.6486,229.6486,45971.0
2024-03-21 10:10:00,237.41,238.29,237.32,238.23,61364.0,229.755,230.6066,229.6679,230.5486,61364.0
2024-03-21 10:20:00,238.23,238.5,238.02,238.17,32644.0,230.5486,230.8099,230.3453,230.4905,32644.0
2024-03-21 10:30:00,238.16,238.24,237.54,237.56,24292.0,230.4808,230.5583,229.8808,229.9002,24292.0
2024-03-21 10:40:00,237.56,237.9,237.28,237.5,23871.0,229.9002,230.2292,229.6292,229.8421,23871.0
2024-03-21 10:50:00,237.48,237.74,237.31,237.67,20044.0,229.8228,230.0744,229.6582,230.0066,20044.0
2024-03-21 11:00:00,237.67,237.96,237.48,237.84,11960.0,230.0066,230.2873,229.8228,230.1711,11960.0
2024-03-21 11:10:00,237.79,237.79,237.29,237.35,28369.0,230.1228,230.1228,229.6389,229.6969,28369.0
2024-03-21 11:20:00,237.32,237.65,237.3,237.48,22524.0,229.6679,229.9873,229.6486,229.8228,22524.0
2024-03-21 11:30:00,237.52,237.6,237.23,237.33,18015.0,229.8615,229.9389,229.5808,229.6776,18015.0
2024-03-21 11:40:00,237.38,237.56,237.22,237.27,27851.0,229.726,229.9002,229.5711,229.6195,27851.0
2024-03-21 11:50:00,237.25,237.47,237.17,237.42,23447.0,229.6002,229.8131,229.5228,229.7647,23447.0
2024-03-21 12:00:00,237.37,237.59,237.32,237.55,58018.0,229.7163,229.9292,229.6679,229.8905,58018.0
2024-03-21 12:10:00,237.51,237.69,237.47,237.51,14302.0,229.8518,230.026,229.8131,229.8518,14302.0
2024-03-21 12:20:00,237.52,237.55,237.28,237.45,32913.0,229.8615,229.8905,229.6292,229.7937,32913.0
2024-03-21 12:30:00,237.46,237.52,237.12,237.15,21266.0,229.8034,229.8615,229.4744,229.5034,21266.0
2024-03-21 12:40:00,237.15,237.23,236.73,236.79,24595.0,229.5034,229.5808,229.0969,229.155,24595.0
2024-03-21 12:50:00,236.79,237.24,236.73,237.19,31695.0,229.155,229.5905,229.0969,229.5421,31695.0
2024-03-21 13:00:00,237.2,237.32,237.0,237.2,19717.0,229.5518,229.6679,229.3582,229.5518,19717.0
2024-03-21 13:10:00,237.19,237.28,236.99,237.08,25850.0,229.5421,229.6292,229.3486,229.4357,25850.0
2024-03-21 13:20:00,237.0,237.34,236.73,237.27,35885.0,229.3582,229.6873,229.0969,229.6195,35885.0
2024-03-21 13:30:00,237.29,237.4,237.16,237.31,5123.0,229.6389,229.7453,229.5131,229.6582,5123.0
2024-03-21 13:40:00,237.24,237.38,236.82,236.96,11619.0,229.5905,229.726,229.184,229.3195,11619.0
2024-03-21 13:50:00,236.96,237.2,236.88,237.03,18877.0,229.3195,229.5518,229.2421,229.3873,18877.0
2024-03-21 14:00:00,237.07,237.35,237.07,237.23,12434.0,229.426,229.6969,229.426,229.5808,12434.0
2024-03-21 14:10:00,237.22,237.25,236.85,236.96,12200.0,229.5711,229.6002,229.2131,229.3195,12200.0
2024-03-21 14:20:00,236.99,237.13,236.92,237.05,7674.0,229.3486,229.484,229.2808,229.4066,7674.0
2024-03-21 14:30:00,237.09,237.15,236.75,236.88,16038.0,229.4453,229.5034,229.1163,229.2421,16038.0
2024-03-21 14:40:00,236.96,237.09,236.74,236.79,12729.0,229.3195,229.4453,229.1066,229.155,12729.0
2024-03-21 14:50:00,236.7,236.91,236.68,236.8,10427.0,229.0679,229.2711,229.0486,229.1647,10427.0
2024-03-21 15:00:00,236.8,237.09,236.52,236.57,58515.0,229.1647,229.4453,228.8937,228.9421,58515.0
2024-03-21 15:10:00,236.66,236.96,236.42,236.84,47972.0,229.0292,229.3195,228.7969,229.2034,47972.0
2024-03-21 15:20:00,236.84,236.88,236.54,236.54,25882.0,229.2034,229.2421,228.9131,228.9131,25882.0
2024-03-21 15:30:00,236.54,236.62,235.85,235.89,40516.0,228.9131,228.9905,228.2453,228.284,40516.0
2024-03-21 15:40:00,235.84,236.22,235.61,236.17,56543.0,228.2356,228.6034,228.0131,228.555,56543.0
2024-03-21 15:50:00,236.12,236.15,235.41,235.48,185270.0,228.5066,228.5356,227.8195,227.8872,185270.0
2024-03-22 09:30:00,235.0,237.28,234.96,237.28,31184.0,227.4227,229.6292,227.384,229.6292,31184.0
2024-03-22 09:40:00,237.2,237.49,237.01,237.21,25922.0,229.5518,229.8324,229.3679,229.5615,25922.0
2024-03-22 09:50:00,237.26,237.26,235.74,235.74,9524.0,229.6099,229.6099,228.1389,228.1389,9524.0
2024-03-22 10:00:00,235.75,236.04,235.69,236.0,7612.0,228.1485,228.4292,228.0905,228.3905,7612.0
2024-03-22 10:10:00,236.04,236.86,235.99,236.76,10085.0,228.4292,229.2227,228.3808,229.126,10085.0
2024-03-22 10:20:00,236.74,237.29,236.62,237.19,26563.0,229.1066,229.6389,228.9905,229.5421,26563.0
2024-03-22 10:30:00,237.1,237.18,236.49,236.58,9998.0,229.455,229.5324,228.8647,228.9518,9998.0
2024-03-22 10:40:00,236.48,236.97,236.21,236.23,20590.0,228.855,229.3292,228.5937,228.6131,20590.0
2024-03-22 10:50:00,236.34,236.59,236.08,236.59,22127.0,228.7195,228.9615,228.4679,228.9615,22127.0
2024-03-22 11:00:00,236.59,236.72,236.36,236.41,23084.0,228.9615,229.0873,228.7389,228.7873,23084.0
2024-03-22 11:10:00,236.47,236.61,236.37,236.49,17952.0,228.8453,228.9808,228.7485,228.8647,17952.0
2024-03-22 11:20:00,236.48,236.66,236.34,236.66,6719.0,228.855,229.0292,228.7195,229.0292,6719.0
2024-03-22 11:30:00,236.85,237.05,236.82,236.95,5054.0,229.2131,229.4066,229.184,229.3098,5054.0
2024-03-22 11:40:00,237.0,237.28,236.93,236.98,9684.0,229.3582,229.6292,229.2905,229.3389,9684.0
2024-03-22 11:50:00,236.99,237.1,236.68,236.93,8533.0,229.3486,229.455,229.0486,229.2905,8533.0
2024-03-22 12:00:00,236.89,237.04,236.43,237.04,15248.0,229.2518,229.3969,228.8066,229.3969,15248.0
2024-03-22 12:10:00,236.78,236.79,236.32,236.32,10471.0,229.1453,229.155,228.7002,228.7002,10471.0
2024-03-22 12:20:00,236.3,236.66,236.3,236.66,4697.0,228.6808,229.0292,228.6808,229.0292,4697.0
2024-03-22 12:30:00,236.64,236.7,236.47,236.56,8690.0,229.0098,229.0679,228.8453,228.9324,8690.0
2024-03-22 12:40:00,236.56,236.58,236.25,236.4,11229.0,228.9324,228.9518,228.6324,228.7776,11229.0
2024-03-22 12:50:00,236.34,236.39,236.07,236.1,8824.0,228.7195,228.7679,228.4582,228.4873,8824.0
2024-03-22 13:00:00,236.08,236.34,236.04,236.29,3537.0,228.4679,228.7195,228.4292,228.6711,3537.0
2024-03-22 13:10:00,236.32,236.68,236.24,236.53,9723.0,228.7002,229.0486,228.6227,228.9034,9723.0
2024-03-22 13:20:00,236.66,236.99,236.54,236.98,7624.0,229.0292,229.3486,228.9131,229.3389,7624.0
2024-03-22 13:30:00,236.87,236.95,236.63,236.72,8130.0,229.2324,229.3098,229.0002,229.0873,8130.0
2024-03-22 13:40:00,236.7,236.86,236.66,236.78,10983.0,229.0679,229.2227,229.0292,229.1453,10983.0
2024-03-22 13:50:00,236.81,236.91,236.71,236.85,5665.0,229.1744,229.2711,229.0776,229.2131,5665.0
2024-03-22 14:00:00,236.86,236.97,236.7,236.71,9906.0,229.2227,229.3292,229.0679,229.0776,9906.0
2024-03-22 14:10:00,236.79,236.93,236.64,236.88,7171.0,229.155,229.2905,229.0098,229.2421,7171.0
2024-03-22 14:20:00,236.94,237.45,236.93,237.35,9489.0,229.3002,229.7937,229.2905,229.6969,9489.0
2024-03-22 14:30:00,237.35,237.44,236.93,236.99,7346.0,229.6969,229.784,229.2905,229.3486,7346.0
2024-03-22 14:40:00,236.97,237.02,236.83,236.95,8265.0,229.3292,229.3776,229.1937,229.3098,8265.0
2024-03-22 14:50:00,236.96,237.09,236.87,237.09,9483.0,229.3195,229.4453,229.2324,229.4453,9483.0
2024-03-22 15:00:00,237.16,237.42,237.05,237.18,7014.0,229.5131,229.7647,229.4066,229.5324,7014.0
2024-03-22 15:10:00,237.11,237.11,236.62,236.7,7830.0,229.4647,229.4647,228.9905,229.0679,7830.0
2024-03-22 15:20:00,236.69,237.21,236.59,237.21,32076.0,229.0582,229.5615,228.9615,229.5615,32076.0
2024-03-22 15:30:00,237.21,237.45,237.09,237.25,16326.0,229.5615,229.7937,229.4453,229.6002,16326.0
2024-03-22 15:40:00,237.23,237.33,237.0,237.21,21837.0,229.5808,229.6776,229.3582,229.5615,21837.0
2024-03-22 15:50:00,237.23,237.47,236.7,236.71,74907.0,229.5808,229.8131,229.0679,229.0776,74907.0
2024-03-25 09:30:00,235.97,236.85,235.66,236.6,26431.0,228.3614,229.2131,228.0614,228.9711,26431.0
2024-03-25 09:40:00,236.5,236.74,235.87,235.98,31768.0,228.8744,229.1066,228.2647,228.3711,31768.0
2024-03-25 09:50:00,235.99,236.14,235.19,235.43,12356.0,228.3808,228.526,227.6066,227.8389,12356.0
2024-03-25 10:00:00,235.35,236.07,235.3,235.87,7383.0,227.7614,228.4582,227.713,228.2647,7383.0
2024-03-25 10:10:00,235.92,236.09,235.82,235.91,7745.0,228.3131,228.4776,228.2163,228.3034,7745.0
2024-03-25 10:20:00,235.92,237.32,235.92,237.08,34218.0,228.3131,229.6679,228.3131,229.4357,34218.0
2024-03-25 10:30:00,237.09,237.69,237.08,237.69,10062.0,229.4453,230.026,229.4357,230.026,10062.0
2024-03-25 10:40:00,237.71,238.58,237.7,238.33,16741.0,230.0453,230.8873,230.0357,230.6453,16741.0
2024-03-25 10:50:00,238.3,238.3,237.83,238.03,11228.0,230.6163,230.6163,230.1615,230.355,11228.0
2024-03-25 11:00:00,237.99,238.16,237.9,238.03,6972.0,230.3163,230.4808,230.2292,230.355,6972.0
2024-03-25 11:10:00,238.06,238.21,237.81,238.05,10863.0,230.3841,230.5292,230.1421,230.3744,10863.0
2024-03-25 11:20:00,238.1,238.3,238.06,238.22,7484.0,230.4228,230.6163,230.3841,230.5389,7484.0
2024-03-25 11:30:00,238.12,238.18,237.74,237.89,8525.0,230.4421,230.5002,230.0744,230.2195,8525.0
2024-03-25 11:40:00,237.84,237.91,237.78,237.8,4803.0,230.1711,230.2389,230.1131,230.1324,4803.0
2024-03-25 11:50:00,237.69,238.36,237.69,238.2,5226.0,230.026,230.6744,230.026,230.5195,5226.0
2024-03-25 12:00:00,238.24,238.8,238.08,238.68,10453.0,230.5583,231.1002,230.4034,230.9841,10453.0
2024-03-25 12:10:00,238.71,238.8,237.97,238.02,9715.0,231.0131,231.1002,230.297,230.3453,9715.0
2024-03-25 12:20:00,237.97,238.31,237.9,238.21,10043.0,230.297,230.626,230.2292,230.5292,10043.0
2024-03-25 12:30:00,238.16,238.38,238.12,238.31,7442.0,230.4808,230.6937,230.4421,230.626,7442.0
2024-03-25 12:40:00,238.31,238.47,238.18,238.22,6412.0,230.626,230.7808,230.5002,230.5389,6412.0
2024-03-25 12:50:00,238.2,238.31,237.98,238.31,7260.0,230.5195,230.626,230.3066,230.626,7260.0
2024-03-25 13:00:00,238.33,238.5,238.24,238.35,8422.0,230.6453,230.8099,230.5583,230.6647,8422.0
2024-03-25 13:10:00,238.35,238.36,238.16,238.2,3323.0,230.6647,230.6744,230.4808,230.5195,3323.0
2024-03-25 13:20:00,238.22,238.42,238.11,238.42,5426.0,230.5389,230.7324,230.4324,230.7324,5426.0
2024-03-25 13:30:00,238.32,238.5,238.24,238.33,13276.0,230.6357,230.8099,230.5583,230.6453,13276.0
2024-03-25 13:40:00,238.42,238.68,238.33,238.62,12896.0,230.7324,230.9841,230.6453,230.926,12896.0
2024-03-25 13:50:00,238.61,238.81,238.33,238.33,9220.0,230.9163,231.1099,230.6453,230.6453,9220.0
2024-03-25 14:00:00,238.26,238.28,238.05,238.12,7112.0,230.5776,230.597,230.3744,230.4421,7112.0
2024-03-25 14:10:00,238.05,238.3,238.04,238.29,5690.0,230.3744,230.6163,230.3647,230.6066,5690.0
2024-03-25 14:20:00,238.35,238.57,238.25,238.57,7824.0,230.6647,230.8776,230.5679,230.8776,7824.0
2024-03-25 14:30:00,238.64,238.64,238.29,238.29,10977.0,230.9454,230.9454,230.6066,230.6066,10977.0
2024-03-25 14:40:00,238.28,238.33,238.01,238.06,9123.0,230.597,230.6453,230.3357,230.3841,9123.0
2024-03-25 14:50:00,238.09,238.14,237.78,237.81,8359.0,230.4131,230.4615,230.1131,230.1421,8359.0
2024-03-25 15:00:00,237.75,237.81,237.45,237.59,14394.0,230.0841,230.1421,229.7937,229.9292,14394.0
2024-03-25 15:10:00,237.59,237.59,237.27,237.39,12839.0,229.9292,229.9292,229.6195,229.7357,12839.0
2024-03-25 15:20:00,237.38,237.67,237.29,237.55,5924.0,229.726,230.0066,229.6389,229.8905,5924.0
2024-03-25 15:30:00,237.6,237.61,237.26,237.38,7097.0,229.9389,229.9486,229.6099,229.726,7097.0
2024-03-25 15:40:00,237.36,237.53,237.3,237.36,8523.0,229.7066,229.8711,229.6486,229.7066,8523.0
2024-03-25 15:50:00,237.32,237.56,237.17,237.56,37620.0,229.6679,229.9002,229.5228,229.9002,37620.0
2024-03-26 09:30:00,239.14,239.14,238.18,238.5,19942.0,231.4292,231.4292,230.5002,230.8099,19942.0
2024-03-26 09:40:00,238.5,238.5,237.56,237.69,16931.0,230.8099,230.8099,229.9002,230.026,16931.0
2024-03-26 09:50:00,237.73,237.76,237.28,237.46,14316.0,230.0647,230.0937,229.6292,229.8034,14316.0
2024-03-26 10:00:00,237.44,237.79,237.21,237.29,26902.0,229.784,230.1228,229.5615,229.6389,26902.0
2024-03-26 10:10:00,237.25,237.44,237.07,237.32,7001.0,229.6002,229.784,229.426,229.6679,7001.0
2024-03-26 10:20:00,237.31,237.64,237.2,237.64,8237.0,229.6582,229.9776,229.5518,229.9776,8237.0
2024-03-26 10:30:00,237.56,237.58,237.31,237.45,7163.0,229.9002,229.9195,229.6582,229.7937,7163.0
2024-03-26 10:40:00,237.49,237.87,237.38,237.84,12256.0,229.8324,230.2002,229.726,230.1711,12256.0
2024-03-26 10:50:00,237.88,237.88,237.58,237.59,6293.0,230.2099,230.2099,229.9195,229.9292,6293.0
2024-03-26 11:00:00,237.61,237.61,236.81,236.91,18002.0,229.9486,229.9486,229.1744,229.2711,18002.0
2024-03-26 11:10:00,236.97,237.07,236.85,236.85,7673.0,229.3292,229.426,229.2131,229.2131,7673.0
2024-03-26 11:20:00,236.73,236.79,236.27,236.35,11511.0,229.0969,229.155,228.6518,228.7292,11511.0
2024-03-26 11:30:00,236.24,236.49,236.21,236.48,6730.0,228.6227,228.8647,228.5937,228.855,6730.0
2024-03-26 11:40:00,236.44,236.89,236.39,236.8,8942.0,228.8163,229.2518,228.7679,229.1647,8942.0
2024-03-26 11:50:00,236.87,237.08,236.87,236.99,18282.0,229.2324,229.4357,229.2324,229.3486,18282.0
2024-03-26 12:00:00,236.98,237.08,236.84,236.96,34262.0,229.3389,229.4357,229.2034,229.3195,34262.0
2024-03-26 12:10:00,236.96,236.96,236.85,236.89,7744.0,229.3195,229.3195,229.2131,229.2518,7744.0
2024-03-26 12:20:00,236.87,237.35,236.8,237.15,11359.0,229.2324,229.6969,229.1647,229.5034,11359.0
2024-03-26 12:30:00,237.22,237.22,236.88,237.06,6694.0,229.5711,229.5711,229.2421,229.4163,6694.0
2024-03-26 12:40:00,237.02,237.25,236.89,237.25,8160.0,229.3776,229.6002,229.2518,229.6002,8160.0
2024-03-26 12:50:00,237.17,237.17,237.0,237.15,5960.0,229.5228,229.5228,229.3582,229.5034,5960.0
2024-03-26 13:00:00,237.11,237.19,236.85,236.9,6001.0,229.4647,229.5421,229.2131,229.2615,6001.0
2024-03-26 13:10:00,236.92,236.99,236.85,236.85,12075.0,229.2808,229.3486,229.2131,229.2131,12075.0
2024-03-26 13:20:00,236.88,236.88,236.7,236.71,8194.0,229.2421,229.2421,229.0679,229.0776,8194.0
2024-03-26 13:30:00,236.7,236.83,236.63,236.77,18718.0,229.0679,229.1937,229.0002,229.1356,18718.0
2024-03-26 13:40:00,236.78,236.79,236.43,236.47,10295.0,229.1453,229.155,228.8066,228.8453,10295.0
2024-03-26 13:50:00,236.47,236.64,236.45,236.53,6152.0,228.8453,229.0098,228.826,228.9034,6152.0
2024-03-26 14:00:00,236.53,236.53,236.25,236.27,6943.0,228.9034,228.9034,228.6324,228.6518,6943.0
2024-03-26 14:10:00,236.24,236.61,236.23,236.61,7649.0,228.6227,228.9808,228.6131,228.9808,7649.0
2024-03-26 14:20:00,236.68,237.07,236.61,236.97,10380.0,229.0486,229.426,228.9808,229.3292,10380.0
2024-03-26 14:30:00,236.94,236.94,236.48,236.49,6644.0,229.3002,229.3002,228.855,228.8647,6644.0
2024-03-26 14:40:00,236.49,236.67,236.48,236.57,11778.0,228.8647,229.0389,228.855,228.9421,11778.0
2024-03-26 14:50:00,236.61,236.63,236.51,236.56,6823.0,228.9808,229.0002,228.884,228.9324,6823.0
2024-03-26 15:00:00,236.56,236.61,236.4,236.55,16298.0,228.9324,228.9808,228.7776,228.9227,16298.0
2024-03-26 15:10:00,236.57,237.03,236.57,236.97,13672.0,228.9421,229.3873,228.9421,229.3292,13672.0
2024-03-26 15:20:00,236.98,237.16,236.79,236.88,14198.0,229.3389,229.5131,229.155,229.2421,14198.0
2024-03-26 15:30:00,236.87,237.2,236.87,237.13,31094.0,229.2324,229.5518,229.2324,229.484,31094.0
2024-03-26 15:40:00,237.16,237.71,237.14,237.49,29266.0,229.5131,230.0453,229.4937,229.8324,29266.0
2024-03-26 15:50:00,237.45,237.91,237.45,237.86,73519.0,229.7937,230.2389,229.7937,230.1905,73519.0
2024-03-27 09:30:00,238.88,240.6,238.57,240.16,18134.0,231.1776,232.8422,230.8776,232.4163,18134.0
2024-03-27 09:40:00,240.24,240.27,239.88,239.98,8978.0,232.4938,232.5228,232.1454,232.2421,8978.0
2024-03-27 09:50:00,240.0,240.1,239.68,239.89,12697.0,232.2615,232.3583,231.9518,232.155,12697.0
2024-03-27 10:00:00,239.91,240.49,239.79,240.49,15452.0,232.1744,232.7357,232.0583,232.7357,15452.0
2024-03-27 10:10:00,240.55,240.73,240.21,240.58,8939.0,232.7938,232.968,232.4647,232.8228,8939.0
2024-03-27 10:20:00,240.44,240.52,240.22,240.39,4348.0,232.6873,232.7647,232.4744,232.6389,4348.0
2024-03-27 10:30:00,240.51,240.82,240.45,240.54,6332.0,232.7551,233.0551,232.697,232.7841,6332.0
2024-03-27 10:40:00,240.62,240.94,240.62,240.74,11178.0,232.8615,233.1712,232.8615,232.9776,11178.0
2024-03-27 10:50:00,240.74,240.82,240.51,240.82,9618.0,232.9776,233.0551,232.7551,233.0551,9618.0
2024-03-27 11:00:00,240.84,240.9,240.32,240.41,12774.0,233.0744,233.1325,232.5712,232.6583,12774.0
2024-03-27 11:10:00,240.41,240.41,239.71,239.71,4552.0,232.6583,232.6583,231.9809,231.9809,4552.0
2024-03-27 11:20:00,239.7,239.76,239.39,239.7,12541.0,231.9712,232.0292,231.6712,231.9712,12541.0
2024-03-27 11:30:00,239.72,239.87,239.37,239.37,7320.0,231.9905,232.1357,231.6518,231.6518,7320.0
2024-03-27 11:40:00,239.38,239.61,239.31,239.44,27219.0,231.6615,231.8841,231.5938,231.7196,27219.0
2024-03-27 11:50:00,239.45,239.57,239.3,239.31,3603.0,231.7292,231.8454,231.5841,231.5938,3603.0
2024-03-27 12:00:00,239.37,239.89,239.31,239.89,13906.0,231.6518,232.155,231.5938,232.155,13906.0
2024-03-27 12:10:00,239.84,239.85,239.55,239.68,5325.0,232.1067,232.1163,231.826,231.9518,5325.0
2024-03-27 12:20:00,239.7,239.82,239.65,239.82,6031.0,231.9712,232.0873,231.9228,232.0873,6031.0
2024-03-27 12:30:00,239.91,240.17,239.83,240.06,7200.0,232.1744,232.426,232.097,232.3196,7200.0
2024-03-27 12:40:00,240.19,240.34,240.16,240.3,5919.0,232.4454,232.5905,232.4163,232.5518,5919.0
2024-03-27 12:50:00,240.4,240.42,240.17,240.26,5327.0,232.6486,232.668,232.426,232.5131,5327.0
2024-03-27 13:00:00,240.25,240.36,240.18,240.18,1252.0,232.5034,232.6099,232.4357,232.4357,1252.0
2024-03-27 13:10:00,240.18,240.51,240.18,240.44,5573.0,232.4357,232.7551,232.4357,232.6873,5573.0
2024-03-27 13:20:00,240.5,240.53,240.38,240.39,2013.0,232.7454,232.7744,232.6292,232.6389,2013.0
2024-03-27 13:30:00,240.37,240.61,240.3,240.53,9965.0,232.6196,232.8518,232.5518,232.7744,9965.0
2024-03-27 13:40:00,240.54,240.55,240.44,240.49,2418.0,232.7841,232.7938,232.6873,232.7357,2418.0
2024-03-27 13:50:00,240.54,240.8,240.46,240.79,6962.0,232.7841,233.0357,232.7067,233.026,6962.0
2024-03-27 14:00:00,240.77,241.4,240.77,241.32,35455.0,233.0067,233.6164,233.0067,233.5389,35455.0
2024-03-27 14:10:00,241.37,241.62,241.37,241.56,10018.0,233.5873,233.8293,233.5873,233.7712,10018.0
2024-03-27 14:20:00,241.62,241.85,241.51,241.85,7702.0,233.8293,234.0519,233.7228,234.0519,7702.0
2024-03-27 14:30:00,241.84,241.95,241.55,241.64,10587.0,234.0422,234.1486,233.7615,233.8486,10587.0
2024-03-27 14:40:00,241.56,241.58,241.26,241.38,5315.0,233.7712,233.7906,233.4809,233.597,5315.0
2024-03-27 14:50:00,241.42,241.59,241.35,241.49,3016.0,233.6357,233.8002,233.568,233.7035,3016.0
2024-03-27 15:00:00,241.5,241.68,241.49,241.59,5509.0,233.7131,233.8873,233.7035,233.8002,5509.0
2024-03-27 15:10:00,241.55,241.64,241.44,241.48,9898.0,233.7615,233.8486,233.6551,233.6938,9898.0
2024-03-27 15:20:00,241.56,241.99,241.56,241.98,13284.0,233.7712,234.1873,233.7712,234.1777,13284.0
2024-03-27 15:30:00,241.96,242.31,241.95,242.28,11632.0,234.1583,234.497,234.1486,234.468,11632.0
2024-03-27 15:40:00,242.29,242.45,242.24,242.38,19937.0,234.4777,234.6325,234.4293,234.5648,19937.0
2024-03-27 15:50:00,242.41,243.11,242.25,243.09,49559.0,234.5938,235.2712,234.439,235.2519,49559.0
2024-03-28 09:30:00,241.73,242.63,241.13,242.13,29178.0,235.6448,236.5222,235.0599,236.0348,29178.0
2024-03-28 09:40:00,242.13,242.33,240.91,240.92,23889.0,236.0348,236.2297,234.8455,234.8552,23889.0
2024-03-28 09:50:00,240.93,241.52,240.78,241.44,8954.0,234.865,235.4401,234.7187,235.3621,8954.0
2024-03-28 10:00:00,241.35,241.95,241.35,241.85,11074.0,235.2744,235.8593,235.2744,235.7618,11074.0
2024-03-28 10:10:00,241.96,242.17,241.41,241.42,28169.0,235.869,236.0738,235.3329,235.3426,28169.0
2024-03-28 10:20:00,241.49,241.73,241.35,241.66,11129.0,235.4109,235.6448,235.2744,235.5766,11129.0
2024-03-28 10:30:00,241.68,241.84,241.54,241.73,13883.0,235.5961,235.7521,235.4596,235.6448,13883.0
2024-03-28 10:40:00,241.75,241.85,241.59,241.62,9042.0,235.6643,235.7618,235.5084,235.5376,9042.0
2024-03-28 10:50:00,241.67,241.89,241.56,241.83,31605.0,235.5863,235.8008,235.4791,235.7423,31605.0
2024-03-28 11:00:00,241.76,241.91,241.55,241.82,10319.0,235.6741,235.8203,235.4694,235.7326,10319.0
2024-03-28 11:10:00,241.82,241.87,241.72,241.78,12359.0,235.7326,235.7813,235.6351,235.6936,12359.0
2024-03-28 11:20:00,241.8,241.8,241.56,241.66,8219.0,235.7131,235.7131,235.4791,235.5766,8219.0
2024-03-28 11:30:00,241.66,241.7,241.44,241.53,19280.0,235.5766,235.6156,235.3621,235.4499,19280.0
2024-03-28 11:40:00,241.53,241.62,241.22,241.3,7878.0,235.4499,235.5376,235.1477,235.2257,7878.0
2024-03-28 11:50:00,241.3,241.63,241.25,241.54,6774.0,235.2257,235.5473,235.1769,235.4596,6774.0
2024-03-28 12:00:00,241.56,241.95,241.56,241.89,27819.0,235.4791,235.8593,235.4791,235.8008,27819.0
2024-03-28 12:10:00,241.88,242.47,241.82,242.45,6027.0,235.7911,236.3662,235.7326,236.3467,6027.0
2024-03-28 12:20:00,242.54,242.76,242.35,242.6,11942.0,236.4344,236.6489,236.2492,236.4929,11942.0
2024-03-28 12:30:00,242.6,242.75,242.19,242.75,6549.0,236.4929,236.6392,236.0933,236.6392,6549.0
2024-03-28 12:40:00,242.73,242.96,242.64,242.89,11794.0,236.6197,236.8439,236.5319,236.7756,11794.0
2024-03-28 12:50:00,242.95,243.23,242.89,242.94,18688.0,236.8341,237.1071,236.7756,236.8244,18688.0
2024-03-28 13:00:00,242.9,243.28,242.89,243.26,5036.0,236.7854,237.1558,236.7756,237.1363,5036.0
2024-03-28 13:10:00,243.2,243.45,243.19,243.25,4846.0,237.0778,237.3215,237.0681,237.1266,4846.0
2024-03-28 13:20:00,243.27,243.27,242.69,242.69,3761.0,237.1461,237.1461,236.5807,236.5807,3761.0
2024-03-28 13:30:00,242.71,242.71,242.47,242.64,4559.0,236.6002,236.6002,236.3662,236.5319,4559.0
2024-03-28 13:40:00,242.69,242.88,242.58,242.88,6407.0,236.5807,236.7659,236.4734,236.7659,6407.0
2024-03-28 13:50:00,242.96,243.14,242.96,242.98,6393.0,236.8439,237.0193,236.8439,236.8634,6393.0
2024-03-28 14:00:00,243.09,243.32,243.03,243.31,8151.0,236.9706,237.1948,236.9121,237.1851,8151.0
2024-03-28 14:10:00,243.21,243.41,243.15,243.25,9424.0,237.0876,237.2825,237.0291,237.1266,9424.0
2024-03-28 14:20:00,243.32,243.32,243.14,243.29,6383.0,237.1948,237.1948,237.0193,237.1656,6383.0
2024-03-28 14:30:00,243.19,243.31,243.01,243.06,7020.0,237.0681,237.1851,236.8926,236.9414,7020.0
2024-03-28 14:40:00,243.06,243.07,242.39,242.47,19867.0,236.9414,236.9511,236.2882,236.3662,19867.0
2024-03-28 14:50:00,242.52,242.91,242.45,242.89,19309.0,236.4149,236.7951,236.3467,236.7756,19309.0
2024-03-28 15:00:00,242.82,242.9,242.64,242.84,8199.0,236.7074,236.7854,236.5319,236.7269,8199.0
2024-03-28 15:10:00,242.85,242.92,242.63,242.83,12815.0,236.7366,236.8049,236.5222,236.7171,12815.0
2024-03-28 15:20:00,242.83,243.28,242.79,243.28,42303.0,236.7171,237.1558,236.6781,237.1558,42303.0
2024-03-28 15:30:00,243.29,243.37,242.56,242.63,20305.0,237.1656,237.2435,236.4539,236.5222,20305.0
2024-03-28 15:40:00,242.62,242.74,242.41,242.6,24321.0,236.5124,236.6294,236.3077,236.4929,24321.0
2024-03-28 15:50:00,242.61,242.74,242.27,242.37,86031.0,236.5027,236.6294,236.1712,236.2687,86031.0
2024-04-01 09:30:00,242.93,243.09,241.53,242.22,20191.0,236.8146,236.9706,235.4499,236.1225,20191.0
2024-04-01 09:40:00,242.0,242.81,241.83,242.29,10002.0,235.908,236.6976,235.7423,236.1907,10002.0
2024-04-01 09:50:00,242.05,242.99,242.05,242.51,11250.0,235.9568,236.8731,235.9568,236.4052,11250.0
2024-04-01 10:00:00,242.35,243.28,242.33,243.28,15560.0,236.2492,237.1558,236.2297,237.1558,15560.0
2024-04-01 10:10:00,243.26,243.84,243.26,243.8,6714.0,237.1363,237.7017,237.1363,237.6627,6714.0
2024-04-01 10:20:00,243.73,243.74,242.86,242.91,6733.0,237.5945,237.6042,236.7464,236.7951,6733.0
2024-04-01 10:30:00,242.87,243.21,242.86,243.13,6708.0,236.7561,237.0876,236.7464,237.0096,6708.0
2024-04-01 10:40:00,243.03,243.37,242.92,243.32,5200.0,236.9121,237.2435,236.8049,237.1948,5200.0
2024-04-01 10:50:00,243.27,243.84,243.2,243.54,17308.0,237.1461,237.7017,237.0778,237.4093,17308.0
2024-04-01 11:00:00,243.54,243.84,243.51,243.76,10318.0,237.4093,237.7017,237.38,237.6237,10318.0
2024-04-01 11:10:00,243.84,243.89,243.65,243.89,8449.0,237.7017,237.7505,237.5165,237.7505,8449.0
2024-04-01 11:20:00,243.89,244.3,243.89,244.3,7375.0,237.7505,238.1501,237.7505,238.1501,7375.0
2024-04-01 11:30:00,244.3,244.32,244.12,244.32,6521.0,238.1501,238.1696,237.9747,238.1696,6521.0
2024-04-01 11:40:00,244.27,244.65,244.27,244.47,6089.0,238.1209,238.4913,238.1209,238.3159,6089.0
2024-04-01 11:50:00,244.39,244.44,244.1,244.16,6455.0,238.2379,238.2866,237.9552,238.0137,6455.0
2024-04-01 12:00:00,244.07,244.09,243.85,243.95,5268.0,237.9259,237.9454,237.7115,237.8089,5268.0
2024-04-01 12:10:00,243.95,244.02,243.8,243.81,7186.0,237.8089,237.8772,237.6627,237.6725,7186.0
2024-04-01 12:20:00,243.86,244.0,243.76,243.97,6950.0,237.7212,237.8577,237.6237,237.8284,6950.0
2024-04-01 12:30:00,243.95,243.99,243.27,243.38,3970.0,237.8089,237.8479,237.1461,237.2533,3970.0
2024-04-01 12:40:00,243.35,243.48,243.1,243.25,15175.0,237.2241,237.3508,236.9803,237.1266,15175.0
2024-04-01 12:50:00,243.13,243.13,242.62,242.71,8881.0,237.0096,237.0096,236.5124,236.6002,8881.0
2024-04-01 13:00:00,242.78,242.78,242.06,242.24,8246.0,236.6684,236.6684,235.9665,236.142,8246.0
2024-04-01 13:10:00,242.23,242.7,242.14,242.69,5289.0,236.1322,236.5904,236.0445,236.5807,5289.0
2024-04-01 13:20:00,242.64,242.7,242.42,242.54,4051.0,236.5319,236.5904,236.3175,236.4344,4051.0
2024-04-01 13:30:00,242.59,242.77,242.47,242.59,8438.0,236.4832,236.6587,236.3662,236.4832,8438.0
2024-04-01 13:40:00,242.49,242.58,242.22,242.53,10021.0,236.3857,236.4734,236.1225,236.4247,10021.0
2024-04-01 13:50:00,242.49,242.97,242.48,242.89,6863.0,236.3857,236.8536,236.376,236.7756,6863.0
2024-04-01 14:00:00,242.88,243.05,242.8,242.83,6936.0,236.7659,236.9316,236.6879,236.7171,6936.0
2024-04-01 14:10:00,242.79,243.03,242.75,242.98,6664.0,236.6781,236.9121,236.6392,236.8634,6664.0
2024-04-01 14:20:00,243.02,243.1,242.86,242.94,16165.0,236.9024,236.9803,236.7464,236.8244,16165.0
2024-04-01 14:30:00,242.97,243.07,242.6,242.82,4971.0,236.8536,236.9511,236.4929,236.7074,4971.0
2024-04-01 14:40:00,242.84,243.01,242.83,242.85,7940.0,236.7269,236.8926,236.7171,236.7366,7940.0
2024-04-01 14:50:00,242.88,243.01,242.88,243.01,4777.0,236.7659,236.8926,236.7659,236.8926,4777.0
2024-04-01 15:00:00,242.97,243.03,242.81,242.95,13326.0,236.8536,236.9121,236.6976,236.8341,13326.0
2024-04-01 15:10:00,242.97,243.34,242.97,243.04,25090.0,236.8536,237.2143,236.8536,236.9219,25090.0
2024-04-01 15:20:00,243.09,243.16,242.96,243.15,14722.0,236.9706,237.0388,236.8439,237.0291,14722.0
2024-04-01 15:30:00,243.15,243.41,242.92,242.98,19184.0,237.0291,237.2825,236.8049,236.8634,19184.0
2024-04-01 15:40:00,242.97,243.35,242.89,243.25,24800.0,236.8536,237.2241,236.7756,237.1266,24800.0
2024-04-01 15:50:00,243.2,243.7,242.98,243.42,70929.0,237.0778,237.5652,236.8634,237.2923,70929.0
2024-04-02 09:30:00,243.08,243.72,242.89,243.21,20621.0,236.9608,237.5847,236.7756,237.0876,20621.0
2024-04-02 09:40:00,243.29,243.42,242.4,242.6,7381.0,237.1656,237.2923,236.298,236.4929,7381.0
2024-04-02 09:50:00,242.38,243.21,242.37,243.06,7988.0,236.2785,237.0876,236.2687,236.9414,7988.0
2024-04-02 10:00:00,242.96,243.29,242.03,242.06,7556.0,236.8439,237.1656,235.9373,235.9665,7556.0
2024-04-02 10:10:00,242.0,242.0,241.21,241.34,4594.0,235.908,235.908,235.1379,235.2646,4594.0
2024-04-02 10:20:00,241.33,241.5,241.13,241.33,11010.0,235.2549,235.4206,235.0599,235.2549,11010.0
2024-04-02 10:30:00,241.32,241.5,240.52,240.53,13898.0,235.2452,235.4206,234.4653,234.475,13898.0
2024-04-02 10:40:00,240.66,240.71,239.74,239.82,17506.0,234.6018,234.6505,233.7049,233.7829,17506.0
2024-04-02 10:50:00,239.84,240.05,238.9,239.01,27576.0,233.8024,234.0071,232.8861,232.9933,27576.0
2024-04-02 11:00:00,238.91,239.07,238.5,239.07,21257.0,232.8958,233.0518,232.4961,233.0518,21257.0
2024-04-02 11:10:00,239.06,239.22,238.48,238.61,9333.0,233.042,233.198,232.4766,232.6034,9333.0
2024-04-02 11:20:00,238.68,238.79,238.41,238.65,8872.0,232.6716,232.7788,232.4084,232.6424,8872.0
2024-04-02 11:30:00,238.65,238.65,237.84,237.96,20903.0,232.6424,232.6424,231.8528,231.9697,20903.0
2024-04-02 11:40:00,237.97,237.97,237.62,237.67,6790.0,231.9795,231.9795,231.6383,231.687,6790.0
2024-04-02 11:50:00,237.67,238.13,237.62,237.9,11897.0,231.687,232.1355,231.6383,231.9112,11897.0
2024-04-02 12:00:00,237.9,238.06,237.47,237.47,21480.0,231.9112,232.0672,231.4921,231.4921,21480.0
2024-04-02 12:10:00,237.42,237.46,237.28,237.46,11150.0,231.4433,231.4823,231.3069,231.4823,11150.0
2024-04-02 12:20:00,237.5,237.66,237.45,237.63,10003.0,231.5213,231.6773,231.4726,231.648,10003.0
2024-04-02 12:30:00,237.6,238.25,237.56,238.25,5610.0,231.6188,232.2524,231.5798,232.2524,5610.0
2024-04-02 12:40:00,238.15,238.38,237.91,238.38,14147.0,232.155,232.3792,231.921,232.3792,14147.0
2024-04-02 12:50:00,238.36,238.97,238.3,238.89,23445.0,232.3597,232.9543,232.3012,232.8763,23445.0
2024-04-02 13:00:00,238.86,238.88,238.35,238.4,4009.0,232.8471,232.8666,232.3499,232.3987,4009.0
2024-04-02 13:10:00,238.23,238.35,238.06,238.35,4079.0,232.2329,232.3499,232.0672,232.3499,4079.0
2024-04-02 13:20:00,238.39,238.41,238.0,238.04,4224.0,232.3889,232.4084,232.0087,232.0477,4224.0
2024-04-02 13:30:00,237.95,238.02,237.67,237.72,5150.0,231.96,232.0282,231.687,231.7358,5150.0
2024-04-02 13:40:00,237.72,238.04,237.58,237.92,5713.0,231.7358,232.0477,231.5993,231.9307,5713.0
2024-04-02 13:50:00,237.96,238.48,237.96,238.44,25253.0,231.9697,232.4766,231.9697,232.4377,25253.0
2024-04-02 14:00:00,238.41,238.94,238.38,238.65,14986.0,232.4084,232.9251,232.3792,232.6424,14986.0
2024-04-02 14:10:00,238.66,238.66,238.08,238.28,17841.0,232.6521,232.6521,232.0867,232.2817,17841.0
2024-04-02 14:20:00,238.2,238.27,238.08,238.12,8869.0,232.2037,232.2719,232.0867,232.1257,8869.0
2024-04-02 14:30:00,237.98,238.55,237.97,238.49,10044.0,231.9892,232.5449,231.9795,232.4864,10044.0
2024-04-02 14:40:00,238.43,238.54,238.27,238.38,11912.0,232.4279,232.5351,232.2719,232.3792,11912.0
2024-04-02 14:50:00,238.36,238.51,238.34,238.45,16512.0,232.3597,232.5059,232.3402,232.4474,16512.0
2024-04-02 15:00:00,238.46,238.84,238.42,238.81,57762.0,232.4571,232.8276,232.4182,232.7983,57762.0
2024-04-02 15:10:00,238.87,239.35,238.87,239.34,13505.0,232.8568,233.3247,232.8568,233.315,13505.0
2024-04-02 15:20:00,239.36,239.54,239.31,239.43,12336.0,233.3345,233.51,233.2858,233.4027,12336.0
2024-04-02 15:30:00,239.41,239.88,239.41,239.81,21604.0,233.3832,233.8414,233.3832,233.7732,21604.0
2024-04-02 15:40:00,239.81,240.0,239.39,240.0,39351.0,233.7732,233.9584,233.3637,233.9584,39351.0
2024-04-02 15:50:00,239.91,240.15,239.46,240.06,127413.0,233.8706,234.1046,233.432,234.0169,127413.0
2024-04-03 09:30:00,240.12,240.86,239.6,240.75,21058.0,234.0754,234.7967,233.5685,234.6895,21058.0
2024-04-03 09:40:00,240.68,241.02,240.36,240.54,12098.0,234.6213,234.9527,234.3093,234.4848,12098.0
2024-04-03 09:50:00,240.49,240.76,240.28,240.59,5364.0,234.436,234.6992,234.2313,234.5335,5364.0
2024-04-03 10:00:00,240.72,241.3,240.37,240.45,3221.0,234.6603,235.2257,234.3191,234.3971,3221.0
2024-04-03 10:10:00,240.23,240.81,240.22,240.51,7572.0,234.1826,234.748,234.1728,234.4555,7572.0
2024-04-03 10:20:00,240.45,240.78,240.45,240.67,5089.0,234.3971,234.7187,234.3971,234.6115,5089.0
2024-04-03 10:30:00,240.67,240.69,239.95,239.95,5117.0,234.6115,234.631,233.9096,233.9096,5117.0
2024-04-03 10:40:00,239.8,239.97,239.4,239.43,4795.0,233.7634,233.9291,233.3735,233.4027,4795.0
2024-04-03 10:50:00,239.36,239.96,239.36,239.96,8734.0,233.3345,233.9194,233.3345,233.9194,8734.0
2024-04-03 11:00:00,239.94,240.08,239.32,239.34,18808.0,233.8999,234.0364,233.2955,233.315,18808.0
2024-04-03 11:10:00,239.39,239.46,238.89,239.34,27997.0,233.3637,233.432,232.8763,233.315,27997.0
2024-04-03 11:20:00,239.34,239.77,239.33,239.63,11324.0,233.315,233.7342,233.3052,233.5977,11324.0
2024-04-03 11:30:00,239.53,240.14,239.53,239.94,28144.0,233.5002,234.0949,233.5002,233.8999,28144.0
2024-04-03 11:40:00,239.92,240.06,239.79,239.98,7229.0,233.8804,234.0169,233.7537,233.9389,7229.0
2024-04-03 11:50:00,240.04,240.21,239.97,240.15,4513.0,233.9974,234.1631,233.9291,234.1046,4513.0
2024-04-03 12:00:00,240.12,240.21,239.9,239.99,6631.0,234.0754,234.1631,233.8609,233.9486,6631.0
2024-04-03 12:10:00,240.01,240.01,239.51,239.81,7615.0,233.9681,233.9681,233.4807,233.7732,7615.0
2024-04-03 12:20:00,239.82,239.92,239.67,239.79,3036.0,233.7829,233.8804,233.6367,233.7537,3036.0
2024-04-03 12:30:00,239.84,239.85,239.12,239.13,25795.0,233.8024,233.8122,233.1005,233.1103,25795.0
2024-04-03 12:40:00,239.15,239.54,239.15,239.54,6756.0,233.1298,233.51,233.1298,233.51,6756.0
2024-04-03 12:50:00,239.51,239.97,239.51,239.76,26137.0,233.4807,233.9291,233.4807,233.7244,26137.0
2024-04-03 13:00:00,239.83,240.24,239.74,240.2,7360.0,233.7927,234.1923,233.7049,234.1533,7360.0
2024-04-03 13:10:00,240.2,240.37,239.8,239.8,8950.0,234.1533,234.3191,233.7634,233.7634,8950.0
2024-04-03 13:20:00,239.84,239.96,239.61,239.75,15681.0,233.8024,233.9194,233.5782,233.7147,15681.0
2024-04-03 13:30:00,239.72,239.96,239.67,239.85,13082.0,233.6854,233.9194,233.6367,233.8122,13082.0
2024-04-03 13:40:00,239.81,240.06,239.81,239.82,11432.0,233.7732,234.0169,233.7732,233.7829,11432.0
2024-04-03 13:50:00,239.82,239.92,239.64,239.65,6856.0,233.7829,233.8804,233.6074,233.6172,6856.0
2024-04-03 14:00:00,239.64,239.8,239.59,239.75,5621.0,233.6074,233.7634,233.5587,233.7147,5621.0
2024-04-03 14:10:00,239.77,239.88,239.41,239.48,33489.0,233.7342,233.8414,233.3832,233.4515,33489.0
2024-04-03 14:20:00,239.49,239.5,239.17,239.38,20753.0,233.4612,233.471,233.1493,233.354,20753.0
2024-04-03 14:30:00,239.38,239.81,239.33,239.8,22331.0,233.354,233.7732,233.3052,233.7634,22331.0
2024-04-03 14:40:00,239.8,239.96,239.71,239.77,18796.0,233.7634,233.9194,233.6757,233.7342,18796.0
2024-04-03 14:50:00,239.8,239.89,239.7,239.8,20121.0,233.7634,233.8512,233.6659,233.7634,20121.0
2024-04-03 15:00:00,239.8,239.88,239.73,239.86,12820.0,233.7634,233.8414,233.6952,233.8219,12820.0
2024-04-03 15:10:00,239.83,239.85,239.32,239.72,22664.0,233.7927,233.8122,233.2955,233.6854,22664.0
2024-04-03 15:20:00,239.72,239.97,239.65,239.86,13735.0,233.6854,233.9291,233.6172,233.8219,13735.0
2024-04-03 15:30:00,239.82,240.09,239.82,239.94,12608.0,233.7829,234.0461,233.7829,233.8999,12608.0
2024-04-03 15:40:00,239.96,240.34,239.93,240.34,16214.0,233.9194,234.2898,233.8901,234.2898,16214.0
2024-04-03 15:50:00,240.34,240.35,239.57,239.63,63119.0,234.2898,234.2996,233.5392,233.5977,63119.0
2024-04-04 09:30:00,241.12,241.14,240.17,240.18,17029.0,235.0502,235.0697,234.1241,234.1338,17029.0
2024-04-04 09:40:00,240.14,240.86,240.14,240.56,15939.0,234.0949,234.7967,234.0949,234.5043,15939.0
2024-04-04 09:50:00,240.65,240.95,240.64,240.79,9477.0,234.592,234.8845,234.5823,234.7285,9477.0
2024-04-04 10:00:00,240.97,241.44,240.88,240.94,9975.0,234.904,235.3621,234.8162,234.8747,9975.0
2024-04-04 10:10:00,240.94,241.23,240.84,240.99,7958.0,234.8747,235.1574,234.7772,234.9235,7958.0
2024-04-04 10:20:00,241.16,241.18,240.98,241.04,15389.0,235.0892,235.1087,234.9137,234.9722,15389.0
2024-04-04 10:30:00,241.01,241.19,240.92,241.13,6188.0,234.943,235.1184,234.8552,235.0599,6188.0
2024-04-04 10:40:00,241.21,241.41,240.89,240.91,11491.0,235.1379,235.3329,234.826,234.8455,11491.0
2024-04-04 10:50:00,240.91,240.91,240.3,240.36,7639.0,234.8455,234.8455,234.2508,234.3093,7639.0
2024-04-04 11:00:00,240.36,240.55,240.18,240.41,21725.0,234.3093,234.4945,234.1338,234.3581,21725.0
2024-04-04 11:10:00,240.45,240.62,240.31,240.62,8612.0,234.3971,234.5628,234.2606,234.5628,8612.0
2024-04-04 11:20:00,240.63,240.86,240.33,240.33,19693.0,234.5725,234.7967,234.2801,234.2801,19693.0
2024-04-04 11:30:00,240.45,240.82,240.44,240.73,8702.0,234.3971,234.7577,234.3873,234.67,8702.0
2024-04-04 11:40:00,240.8,240.91,240.66,240.66,2186.0,234.7382,234.8455,234.6018,234.6018,2186.0
2024-04-04 11:50:00,240.77,240.84,240.71,240.79,4060.0,234.709,234.7772,234.6505,234.7285,4060.0
2024-04-04 12:00:00,240.79,241.16,240.73,241.16,30316.0,234.7285,235.0892,234.67,235.0892,30316.0
2024-04-04 12:10:00,241.14,241.17,240.96,240.97,3758.0,235.0697,235.0989,234.8942,234.904,3758.0
2024-04-04 12:20:00,240.97,241.12,240.93,241.04,6425.0,234.904,235.0502,234.865,234.9722,6425.0
2024-04-04 12:30:00,241.01,241.11,240.87,240.95,2667.0,234.943,235.0404,234.8065,234.8845,2667.0
2024-04-04 12:40:00,240.93,241.11,240.93,241.11,3670.0,234.865,235.0404,234.865,235.0404,3670.0
2024-04-04 12:50:00,241.11,241.11,240.97,241.0,2567.0,235.0404,235.0404,234.904,234.9332,2567.0
2024-04-04 13:00:00,240.98,240.98,240.87,240.93,1205.0,234.9137,234.9137,234.8065,234.865,1205.0
2024-04-04 13:10:00,240.96,240.98,240.7,240.72,3230.0,234.8942,234.9137,234.6408,234.6603,3230.0
2024-04-04 13:20:00,240.58,240.62,240.31,240.44,3093.0,234.5238,234.5628,234.2606,234.3873,3093.0
2024-04-04 13:30:00,240.44,240.45,240.07,240.24,6473.0,234.3873,234.3971,234.0266,234.1923,6473.0
2024-04-04 13:40:00,240.2,240.31,240.02,240.19,3799.0,234.1533,234.2606,233.9779,234.1436,3799.0
2024-04-04 13:50:00,240.23,240.23,239.92,239.99,8438.0,234.1826,234.1826,233.8804,233.9486,8438.0
2024-04-04 14:00:00,239.97,239.99,238.76,238.77,6876.0,233.9291,233.9486,232.7496,232.7593,6876.0
2024-04-04 14:10:00,238.78,238.94,238.51,238.51,22260.0,232.7691,232.9251,232.5059,232.5059,22260.0
2024-04-04 14:20:00,238.44,238.76,238.4,238.49,12452.0,232.4377,232.7496,232.3987,232.4864,12452.0
2024-04-04 14:30:00,238.35,238.39,237.78,238.33,14531.0,232.3499,232.3889,231.7943,232.3304,14531.0
2024-04-04 14:40:00,238.28,238.4,238.02,238.16,20667.0,232.2817,232.3987,232.0282,232.1647,20667.0
2024-04-04 14:50:00,238.25,238.25,237.25,237.33,10963.0,232.2524,232.2524,231.2776,231.3556,10963.0
2024-04-04 15:00:00,237.28,237.6,236.91,237.42,14078.0,231.3069,231.6188,230.9462,231.4433,14078.0
2024-04-04 15:10:00,237.36,237.36,237.08,237.18,8292.0,231.3848,231.3848,231.1119,231.2094,8292.0
2024-04-04 15:20:00,237.26,237.44,236.72,236.73,7585.0,231.2874,231.4628,230.7609,230.7707,7585.0
2024-04-04 15:30:00,236.63,236.98,236.58,236.77,14574.0,230.6732,231.0144,230.6245,230.8097,14574.0
2024-04-04 15:40:00,236.85,237.33,236.62,237.31,13252.0,230.8877,231.3556,230.6635,231.3361,13252.0
2024-04-04 15:50:00,237.24,237.58,236.88,237.21,40296.0,231.2679,231.5993,230.9169,231.2386,40296.0
2024-04-05 09:30:00,236.88,238.56,236.88,237.38,17053.0,230.9169,232.5546,230.9169,231.4043,17053.0
2024-04-05 09:40:00,237.39,237.61,236.63,237.05,6407.0,231.4141,231.6285,230.6732,231.0826,6407.0
2024-04-05 09:50:00,237.22,237.35,236.83,236.84,16003.0,231.2484,231.3751,230.8682,230.8779,16003.0
2024-04-05 10:00:00,236.84,237.64,236.72,236.84,18100.0,230.8779,231.6578,230.7609,230.8779,18100.0
2024-04-05 10:10:00,236.83,237.22,236.77,237.21,13425.0,230.8682,231.2484,230.8097,231.2386,13425.0
2024-04-05 10:20:00,237.31,237.74,237.3,237.62,6791.0,231.3361,231.7553,231.3263,231.6383,6791.0
2024-04-05 10:30:00,237.71,237.98,237.63,237.79,9693.0,231.726,231.9892,231.648,231.804,9693.0
2024-04-05 10:40:00,237.86,238.25,237.84,238.18,19718.0,231.8723,232.2524,231.8528,232.1842,19718.0
2024-04-05 10:50:00,238.22,238.64,238.08,238.3,19473.0,232.2232,232.6326,232.0867,232.3012,19473.0
2024-04-05 11:00:00,238.37,238.53,238.22,238.46,8971.0,232.3694,232.5254,232.2232,232.4571,8971.0
2024-04-05 11:10:00,238.37,238.52,238.08,238.34,16413.0,232.3694,232.5156,232.0867,232.3402,16413.0
2024-04-05 11:20:00,238.26,238.82,238.17,238.81,15580.0,232.2622,232.8081,232.1744,232.7983,15580.0
2024-04-05 11:30:00,238.79,238.93,238.56,238.63,4451.0,232.7788,232.9153,232.5546,232.6229,4451.0
2024-04-05 11:40:00,238.78,239.19,238.71,239.02,15853.0,232.7691,233.1688,232.7009,233.0031,15853.0
2024-04-05 11:50:00,239.1,239.67,239.06,239.53,21550.0,233.081,233.6367,233.042,233.5002,21550.0
2024-04-05 12:00:00,239.51,239.79,239.5,239.64,17803.0,233.4807,233.7537,233.471,233.6074,17803.0
2024-04-05 12:10:00,239.55,239.71,239.05,239.1,12886.0,233.5197,233.6757,233.0323,233.081,12886.0
2024-04-05 12:20:00,239.15,239.36,238.9,238.97,26988.0,233.1298,233.3345,232.8861,232.9543,26988.0
2024-04-05 12:30:00,238.97,239.01,236.9,238.01,177622.0,232.9543,232.9933,230.9364,232.0185,177622.0
2024-04-05 12:40:00,238.19,238.58,237.94,238.51,17372.0,232.1939,232.5741,231.9502,232.5059,17372.0
2024-04-05 12:50:00,238.53,238.84,237.5,238.58,35647.0,232.5254,232.8276,231.5213,232.5741,35647.0
2024-04-05 13:00:00,238.57,238.72,238.33,238.38,22201.0,232.5644,232.7106,232.3304,232.3792,22201.0
2024-04-05 13:10:00,238.21,238.44,238.15,238.2,14029.0,232.2134,232.4377,232.155,232.2037,14029.0
2024-04-05 13:20:00,238.22,238.77,238.13,238.66,16762.0,232.2232,232.7593,232.1355,232.6521,16762.0
2024-04-05 13:30:00,238.61,239.07,238.61,239.02,5399.0,232.6034,233.0518,232.6034,233.0031,5399.0
2024-04-05 13:40:00,239.07,239.19,238.83,238.83,15291.0,233.0518,233.1688,232.8178,232.8178,15291.0
2024-04-05 13:50:00,238.88,239.1,238.83,238.98,25932.0,232.8666,233.081,232.8178,232.9641,25932.0
2024-04-05 14:00:00,238.99,239.5,238.7,239.49,16874.0,232.9738,233.471,232.6911,233.4612,16874.0
2024-04-05 14:10:00,239.36,239.48,239.26,239.39,4200.0,233.3345,233.4515,233.237,233.3637,4200.0
2024-04-05 14:20:00,239.37,239.47,239.0,239.0,15497.0,233.3442,233.4417,232.9836,232.9836,15497.0
2024-04-05 14:30:00,238.96,239.33,238.9,239.26,16245.0,232.9446,233.3052,232.8861,233.237,16245.0
2024-04-05 14:40:00,239.31,239.42,238.74,238.82,15764.0,233.2858,233.393,232.7301,232.8081,15764.0
2024-04-05 14:50:00,238.64,238.67,238.27,238.36,11770.0,232.6326,232.6619,232.2719,232.3597,11770.0
2024-04-05 15:00:00,238.3,238.84,238.26,238.78,12849.0,232.3012,232.8276,232.2622,232.7691,12849.0
2024-04-05 15:10:00,238.77,238.96,238.73,238.91,18730.0,232.7593,232.9446,232.7204,232.8958,18730.0
2024-04-05 15:20:00,238.91,239.3,238.79,239.15,26680.0,232.8958,233.276,232.7788,233.1298,26680.0
2024-04-05 15:30:00,239.05,239.35,238.73,239.26,17406.0,233.0323,233.3247,232.7204,233.237,17406.0
2024-04-05 15:40:00,239.23,239.3,238.8,239.25,85290.0,233.2078,233.276,232.7886,233.2273,85290.0
2024-04-05 15:50:00,239.22,239.43,238.68,238.85,185272.0,233.198,233.4027,232.6716,232.8373,185272.0
2024-04-08 09:30:00,239.52,240.7,238.82,240.3,25354.0,233.4905,234.6408,232.8081,234.2508,25354.0
2024-04-08 09:40:00,240.76,240.82,240.14,240.49,23324.0,234.6992,234.7577,234.0949,234.436,23324.0
2024-04-08 09:50:00,240.44,240.82,240.41,240.71,4670.0,234.3873,234.7577,234.3581,234.6505,4670.0
2024-04-08 10:00:00,240.66,240.66,240.24,240.45,14654.0,234.6018,234.6018,234.1923,234.3971,14654.0
2024-04-08 10:10:00,240.49,240.53,239.59,239.68,8460.0,234.436,234.475,233.5587,233.6464,8460.0
2024-04-08 10:20:00,239.72,240.07,239.7,239.95,4671.0,233.6854,234.0266,233.6659,233.9096,4671.0
2024-04-08 10:30:00,239.86,240.13,239.84,240.06,13541.0,233.8219,234.0851,233.8024,234.0169,13541.0
2024-04-08 10:40:00,240.22,240.22,239.59,239.73,5897.0,234.1728,234.1728,233.5587,233.6952,5897.0
2024-04-08 10:50:00,239.59,239.83,239.57,239.66,10746.0,233.5587,233.7927,233.5392,233.6269,10746.0
2024-04-08 11:00:00,239.66,239.69,239.42,239.55,2781.0,233.6269,233.6562,233.393,233.5197,2781.0
2024-04-08 11:10:00,239.59,239.66,239.25,239.25,4433.0,233.5587,233.6269,233.2273,233.2273,4433.0
2024-04-08 11:20:00,239.16,239.37,239.03,239.11,5189.0,233.1395,233.3442,233.0128,233.0908,5189.0
2024-04-08 11:30:00,239.13,239.15,238.83,238.94,4640.0,233.1103,233.1298,232.8178,232.9251,4640.0
2024-04-08 11:40:00,238.77,238.89,238.32,238.51,9740.0,232.7593,232.8763,232.3207,232.5059,9740.0
2024-04-08 11:50:00,238.59,238.67,238.26,238.35,4163.0,232.5839,232.6619,232.2622,232.3499,4163.0
2024-04-08 12:00:00,238.26,238.61,238.08,238.21,8256.0,232.2622,232.6034,232.0867,232.2134,8256.0
2024-04-08 12:10:00,238.36,238.95,238.36,238.74,23132.0,232.3597,232.9348,232.3597,232.7301,23132.0
2024-04-08 12:20:00,238.74,238.74,238.32,238.58,11081.0,232.7301,232.7301,232.3207,232.5741,11081.0
2024-04-08 12:30:00,238.46,238.48,238.32,238.4,3664.0,232.4571,232.4766,232.3207,232.3987,3664.0
2024-04-08 12:40:00,238.33,238.61,238.3,238.58,5791.0,232.3304,232.6034,232.3012,232.5741,5791.0
2024-04-08 12:50:00,238.63,238.73,238.48,238.51,11595.0,232.6229,232.7204,232.4766,232.5059,11595.0
2024-04-08 13:00:00,238.64,238.65,238.27,238.27,5185.0,232.6326,232.6424,232.2719,232.2719,5185.0
2024-04-08 13:10:00,238.28,238.28,238.08,238.27,5722.0,232.2817,232.2817,232.0867,232.2719,5722.0
2024-04-08 13:20:00,238.19,238.6,238.18,238.37,7161.0,232.1939,232.5936,232.1842,232.3694,7161.0
2024-04-08 13:30:00,238.45,238.52,238.4,238.42,1800.0,232.4474,232.5156,232.3987,232.4182,1800.0
2024-04-08 13:40:00,238.39,238.39,238.03,238.09,6381.0,232.3889,232.3889,232.038,232.0965,6381.0
2024-04-08 13:50:00,238.2,238.59,238.2,238.43,4590.0,232.2037,232.5839,232.2037,232.4279,4590.0
2024-04-08 14:00:00,238.44,238.59,238.22,238.26,7125.0,232.4377,232.5839,232.2232,232.2622,7125.0
2024-04-08 14:10:00,238.31,238.56,238.19,238.34,6558.0,232.3109,232.5546,232.1939,232.3402,6558.0
2024-04-08 14:20:00,238.39,238.45,238.27,238.35,5715.0,232.3889,232.4474,232.2719,232.3499,5715.0
2024-04-08 14:30:00,238.35,238.44,238.19,238.19,5567.0,232.3499,232.4377,232.1939,232.1939,5567.0
2024-04-08 14:40:00,238.15,238.17,237.71,237.86,12162.0,232.155,232.1744,231.726,231.8723,12162.0
2024-04-08 14:50:00,237.74,237.96,237.67,237.93,5515.0,231.7553,231.9697,231.687,231.9405,5515.0
2024-04-08 15:00:00,237.96,238.3,237.7,237.93,43458.0,231.9697,232.3012,231.7163,231.9405,43458.0
2024-04-08 15:10:00,238.0,238.04,237.86,237.92,41409.0,232.0087,232.0477,231.8723,231.9307,41409.0
2024-04-08 15:20:00,237.93,238.0,237.73,237.83,8217.0,231.9405,232.0087,231.7455,231.843,8217.0
2024-04-08 15:30:00,237.83,238.03,237.74,237.78,15696.0,231.843,232.038,231.7553,231.7943,15696.0
2024-04-08 15:40:00,237.81,238.07,237.65,238.07,21879.0,231.8235,232.077,231.6675,232.077,21879.0
2024-04-08 15:50:00,238.05,238.05,237.31,237.7,85832.0,232.0575,232.0575,231.3361,231.7163,85832.0
2024-04-09 09:30:00,238.87,239.03,238.02,238.56,22857.0,232.8568,233.0128,232.0282,232.5546,22857.0
2024-04-09 09:40:00,238.5,238.5,237.89,237.89,4659.0,232.4961,232.4961,231.9015,231.9015,4659.0
2024-04-09 09:50:00,237.75,237.9,237.02,237.9,8488.0,231.765,231.9112,231.0534,231.9112,8488.0
2024-04-09 10:00:00,237.67,237.83,237.34,237.42,8949.0,231.687,231.843,231.3653,231.4433,8949.0
2024-04-09 10:10:00,237.48,237.89,237.41,237.86,9179.0,231.5018,231.9015,231.4336,231.8723,9179.0
2024-04-09 10:20:00,237.86,238.08,237.77,237.77,4750.0,231.8723,232.0867,231.7845,231.7845,4750.0
2024-04-09 10:30:00,237.79,237.82,237.36,237.6,9042.0,231.804,231.8333,231.3848,231.6188,9042.0
2024-04-09 10:40:00,237.66,237.7,237.23,237.28,6011.0,231.6773,231.7163,231.2581,231.3069,6011.0
2024-04-09 10:50:00,237.35,237.52,237.19,237.25,6468.0,231.3751,231.5408,231.2191,231.2776,6468.0
2024-04-09 11:00:00,237.25,237.33,237.07,237.11,13564.0,231.2776,231.3556,231.1021,231.1411,13564.0
2024-04-09 11:10:00,237.13,237.76,237.05,237.69,17211.0,231.1606,231.7748,231.0826,231.7065,17211.0
2024-04-09 11:20:00,237.69,237.81,237.57,237.69,7401.0,231.7065,231.8235,231.5896,231.7065,7401.0
2024-04-09 11:30:00,237.68,238.19,237.68,238.16,3564.0,231.6968,232.1939,231.6968,232.1647,3564.0
2024-04-09 11:40:00,238.16,238.39,238.01,238.04,9623.0,232.1647,232.3889,232.0185,232.0477,9623.0
2024-04-09 11:50:00,238.06,238.09,237.88,237.98,9246.0,232.0672,232.0965,231.8917,231.9892,9246.0
2024-04-09 12:00:00,237.99,238.06,237.72,237.79,8463.0,231.999,232.0672,231.7358,231.804,8463.0
2024-04-09 12:10:00,237.87,238.19,237.83,238.14,3439.0,231.882,232.1939,231.843,232.1452,3439.0
2024-04-09 12:20:00,238.09,238.18,237.73,237.95,9398.0,232.0965,232.1842,231.7455,231.96,9398.0
2024-04-09 12:30:00,238.0,238.09,237.94,238.0,9141.0,232.0087,232.0965,231.9502,232.0087,9141.0
2024-04-09 12:40:00,238.01,238.13,237.95,238.04,7701.0,232.0185,232.1355,231.96,232.0477,7701.0
2024-04-09 12:50:00,238.04,238.05,237.72,237.9,4845.0,232.0477,232.0575,231.7358,231.9112,4845.0
2024-04-09 13:00:00,237.93,238.1,237.84,238.1,13302.0,231.9405,232.1062,231.8528,232.1062,13302.0
2024-04-09 13:10:00,238.17,238.69,238.16,238.63,13084.0,232.1744,232.6814,232.1647,232.6229,13084.0
2024-04-09 13:20:00,238.63,238.83,238.53,238.74,9973.0,232.6229,232.8178,232.5254,232.7301,9973.0
2024-04-09 13:30:00,238.72,238.82,238.18,238.49,25141.0,232.7106,232.8081,232.1842,232.4864,25141.0
2024-04-09 13:40:00,238.49,238.63,238.36,238.53,9640.0,232.4864,232.6229,232.3597,232.5254,9640.0
2024-04-09 13:50:00,238.59,238.6,238.36,238.51,10964.0,232.5839,232.5936,232.3597,232.5059,10964.0
2024-04-09 14:00:00,238.44,238.64,238.37,238.6,8764.0,232.4377,232.6326,232.3694,232.5936,8764.0
2024-04-09 14:10:00,238.65,239.13,238.54,239.0,17628.0,232.6424,233.1103,232.5351,232.9836,17628.0
2024-04-09 14:20:00,239.01,239.03,238.78,238.8,3881.0,232.9933,233.0128,232.7691,232.7886,3881.0
2024-04-09 14:30:00,238.84,239.04,238.64,238.91,4089.0,232.8276,233.0225,232.6326,232.8958,4089.0
2024-04-09 14:40:00,238.92,239.0,238.87,238.91,4149.0,232.9056,232.9836,232.8568,232.8958,4149.0
2024-04-09 14:50:00,238.93,239.06,238.81,238.94,7878.0,232.9153,233.042,232.7983,232.9251,7878.0
2024-04-09 15:00:00,238.85,238.87,238.58,238.59,8089.0,232.8373,232.8568,232.5741,232.5839,8089.0
2024-04-09 15:10:00,238.63,239.01,238.57,239.0,6488.0,232.6229,232.9933,232.5644,232.9836,6488.0
2024-04-09 15:20:00,239.0,239.61,238.96,239.61,9820.0,232.9836,233.5782,232.9446,233.5782,9820.0
2024-04-09 15:30:00,239.5,239.71,239.31,239.32,12039.0,233.471,233.6757,233.2858,233.2955,12039.0
2024-04-09 15:40:00,239.31,239.66,239.2,239.44,17342.0,233.2858,233.6269,233.1785,233.4125,17342.0
2024-04-09 15:50:00,239.38,239.71,238.98,239.69,75346.0,233.354,233.6757,232.9641,233.6562,75346.0
2024-04-10 09:30:00,235.6,235.85,234.77,234.91,40254.0,229.6691,229.9129,228.86,228.9965,40254.0
2024-04-10 09:40:00,234.88,235.36,234.68,235.17,19053.0,228.9673,229.4352,228.7723,229.25,19053.0
2024-04-10 09:50:00,235.17,235.38,235.08,235.38,9974.0,229.25,229.4547,229.1622,229.4547,9974.0
2024-04-10 10:00:00,235.26,236.41,235.25,236.41,11031.0,229.3377,230.4588,229.328,230.4588,11031.0
2024-04-10 10:10:00,236.27,236.57,235.89,235.99,3956.0,230.3223,230.6147,229.9518,230.0493,3956.0
2024-04-10 10:20:00,236.03,236.48,235.9,236.07,3591.0,230.0883,230.527,229.9616,230.1273,3591.0
2024-04-10 10:30:00,235.99,236.56,235.85,236.43,18286.0,230.0493,230.605,229.9129,230.4783,18286.0
2024-04-10 10:40:00,236.51,236.82,236.39,236.81,21427.0,230.5562,230.8584,230.4393,230.8487,21427.0
2024-04-10 10:50:00,236.81,236.83,235.74,235.87,7578.0,230.8487,230.8682,229.8056,229.9323,7578.0
2024-04-10 11:00:00,235.78,236.06,235.6,235.99,13217.0,229.8446,230.1176,229.6691,230.0493,13217.0
2024-04-10 11:10:00,235.9,236.04,235.66,235.76,3289.0,229.9616,230.0981,229.7276,229.8251,3289.0
2024-04-10 11:20:00,235.66,235.82,235.25,235.77,19747.0,229.7276,229.8836,229.328,229.8349,19747.0
2024-04-10 11:30:00,235.87,235.89,235.59,235.7,3329.0,229.9323,229.9518,229.6594,229.7666,3329.0
2024-04-10 11:40:00,235.7,235.89,235.66,235.73,5047.0,229.7666,229.9518,229.7276,229.7959,5047.0
2024-04-10 11:50:00,235.6,235.84,235.15,235.17,9938.0,229.6691,229.9031,229.2305,229.25,9938.0
2024-04-10 12:00:00,235.2,235.7,234.93,235.65,43441.0,229.2792,229.7666,229.016,229.7179,43441.0
2024-04-10 12:10:00,235.67,235.72,235.18,235.28,45637.0,229.7374,229.7861,229.2597,229.3572,45637.0
2024-04-10 12:20:00,235.35,235.4,235.05,235.34,3325.0,229.4254,229.4742,229.133,229.4157,3325.0
2024-04-10 12:30:00,235.41,235.41,235.01,235.26,17410.0,229.4839,229.4839,229.094,229.3377,17410.0
2024-04-10 12:40:00,235.24,235.66,235.24,235.61,12504.0,229.3182,229.7276,229.3182,229.6789,12504.0
2024-04-10 12:50:00,235.69,236.12,235.69,236.08,16108.0,229.7569,230.1761,229.7569,230.1371,16108.0
2024-04-10 13:00:00,236.08,236.18,235.14,235.15,30118.0,230.1371,230.2345,229.2207,229.2305,30118.0
2024-04-10 13:10:00,235.14,235.44,234.94,235.44,18303.0,229.2207,229.5132,229.0258,229.5132,18303.0
2024-04-10 13:20:00,235.52,236.33,235.5,235.92,9505.0,229.5912,230.3808,229.5717,229.9811,9505.0
2024-04-10 13:30:00,235.81,235.82,234.76,234.89,16047.0,229.8739,229.8836,228.8503,228.977,16047.0
2024-04-10 13:40:00,234.92,235.23,234.78,235.08,13441.0,229.0063,229.3085,228.8698,229.1622,13441.0
2024-04-10 13:50:00,235.08,235.64,234.95,235.33,9187.0,229.1622,229.7081,229.0355,229.4059,9187.0
2024-04-10 14:00:00,235.32,235.46,235.12,235.43,14097.0,229.3962,229.5327,229.2012,229.5034,14097.0
2024-04-10 14:10:00,235.39,235.87,235.38,235.58,11331.0,229.4644,229.9323,229.4547,229.6496,11331.0
2024-04-10 14:20:00,235.66,235.97,235.48,235.48,43223.0,229.7276,230.0298,229.5522,229.5522,43223.0
2024-04-10 14:30:00,235.48,236.03,235.43,235.95,51440.0,229.5522,230.0883,229.5034,230.0103,51440.0
2024-04-10 14:40:00,235.95,236.06,235.59,235.78,47146.0,230.0103,230.1176,229.6594,229.8446,47146.0
2024-04-10 14:50:00,235.77,235.96,235.47,235.95,22557.0,229.8349,230.0201,229.5424,230.0103,22557.0
2024-04-10 15:00:00,235.91,236.68,235.8,236.49,49639.0,229.9713,230.722,229.8641,230.5367,49639.0
2024-04-10 15:10:00,236.41,236.83,236.36,236.6,40109.0,230.4588,230.8682,230.41,230.644,40109.0
2024-04-10 15:20:00,236.65,236.77,236.27,236.38,52011.0,230.6927,230.8097,230.3223,230.4295,52011.0
2024-04-10 15:30:00,236.34,236.45,235.41,235.73,31192.0,230.3905,230.4977,229.4839,229.7959,31192.0
2024-04-10 15:40:00,235.77,236.28,235.74,236.19,22825.0,229.8349,230.332,229.8056,230.2443,22825.0
2024-04-10 15:50:00,236.23,236.37,235.82,235.92,78400.0,230.2833,230.4198,229.8836,229.9811,78400.0
2024-04-11 09:30:00,236.5,236.5,235.0,235.65,29692.0,230.5465,230.5465,229.0842,229.7179,29692.0
2024-04-11 09:40:00,235.48,235.84,235.11,235.66,12449.0,229.5522,229.9031,229.1915,229.7276,12449.0
2024-04-11 09:50:00,235.65,236.16,235.52,235.75,19835.0,229.7179,230.215,229.5912,229.8154,19835.0
2024-04-11 10:00:00,235.64,235.64,234.95,234.96,8875.0,229.7081,229.7081,229.0355,229.0453,8875.0
2024-04-11 10:10:00,235.1,235.59,235.1,235.54,13062.0,229.1817,229.6594,229.1817,229.6107,13062.0
2024-04-11 10:20:00,235.63,236.0,235.14,235.5,34195.0,229.6984,230.0591,229.2207,229.5717,34195.0
2024-04-11 10:30:00,235.51,235.89,235.51,235.7,18574.0,229.5814,229.9518,229.5814,229.7666,18574.0
2024-04-11 10:40:00,235.76,236.16,235.74,236.16,21728.0,229.8251,230.215,229.8056,230.215,21728.0
2024-04-11 10:50:00,236.37,236.65,236.1,236.3,17392.0,230.4198,230.6927,230.1566,230.3515,17392.0
2024-04-11 11:00:00,236.3,236.37,235.97,236.12,13884.0,230.3515,230.4198,230.0298,230.1761,13884.0
2024-04-11 11:10:00,236.07,236.43,236.07,236.33,25319.0,230.1273,230.4783,230.1273,230.3808,25319.0
2024-04-11 11:20:00,236.34,236.66,236.26,236.66,18653.0,230.3905,230.7025,230.3125,230.7025,18653.0
2024-04-11 11:30:00,236.7,236.9,236.54,236.73,35411.0,230.7415,230.9364,230.5855,230.7707,35411.0
2024-04-11 11:40:00,236.87,236.93,236.68,236.77,35915.0,230.9072,230.9657,230.722,230.8097,35915.0
2024-04-11 11:50:00,236.82,237.44,236.79,237.29,11042.0,230.8584,231.4628,230.8292,231.3166,11042.0
2024-04-11 12:00:00,237.34,237.37,237.14,237.25,5681.0,231.3653,231.3946,231.1704,231.2776,5681.0
2024-04-11 12:10:00,237.25,237.27,236.86,236.95,10521.0,231.2776,231.2971,230.8974,230.9852,10521.0
2024-04-11 12:20:00,236.89,236.89,236.54,236.63,13667.0,230.9267,230.9267,230.5855,230.6732,13667.0
2024-04-11 12:30:00,236.63,236.77,236.49,236.71,7794.0,230.6732,230.8097,230.5367,230.7512,7794.0
2024-04-11 12:40:00,236.71,236.93,236.66,236.76,10818.0,230.7512,230.9657,230.7025,230.7999,10818.0
2024-04-11 12:50:00,236.83,237.47,236.76,237.47,39546.0,230.8682,231.4921,230.7999,231.4921,39546.0
2024-04-11 13:00:00,237.47,238.03,237.35,237.96,16261.0,231.4921,232.038,231.3751,231.9697,16261.0
2024-04-11 13:10:00,237.96,238.06,237.67,237.76,12469.0,231.9697,232.0672,231.687,231.7748,12469.0
2024-04-11 13:20:00,237.8,238.12,237.64,237.69,23742.0,231.8138,232.1257,231.6578,231.7065,23742.0
2024-04-11 13:30:00,237.61,237.9,237.61,237.78,12571.0,231.6285,231.9112,231.6285,231.7943,12571.0
2024-04-11 13:40:00,237.74,237.8,237.26,237.45,12178.0,231.7553,231.8138,231.2874,231.4726,12178.0
2024-04-11 13:50:00,237.45,237.83,237.43,237.59,22069.0,231.4726,231.843,231.4531,231.609,22069.0
2024-04-11 14:00:00,237.63,237.96,237.59,237.71,26598.0,231.648,231.9697,231.609,231.726,26598.0
2024-04-11 14:10:00,237.68,237.72,237.43,237.66,10607.0,231.6968,231.7358,231.4531,231.6773,10607.0
2024-04-11 14:20:00,237.72,238.05,237.72,238.0,16540.0,231.7358,232.0575,231.7358,232.0087,16540.0
2024-04-11 14:30:00,238.0,238.06,237.92,238.04,12034.0,232.0087,232.0672,231.9307,232.0477,12034.0
2024-04-11 14:40:00,238.07,238.23,238.02,238.13,21911.0,232.077,232.2329,232.0282,232.1355,21911.0
2024-04-11 14:50:00,238.12,238.13,237.86,237.98,11249.0,232.1257,232.1355,231.8723,231.9892,11249.0
2024-04-11 15:00:00,238.03,238.07,237.88,237.94,10526.0,232.038,232.077,231.8917,231.9502,10526.0
2024-04-11 15:10:00,237.96,237.98,237.63,237.83,59690.0,231.9697,231.9892,231.648,231.843,59690.0
2024-04-11 15:20:00,237.83,237.99,237.63,237.73,18177.0,231.843,231.999,231.648,231.7455,18177.0
2024-04-11 15:30:00,237.7,237.7,237.28,237.53,25755.0,231.7163,231.7163,231.3069,231.5506,25755.0
2024-04-11 15:40:00,237.71,237.77,237.28,237.46,24679.0,231.726,231.7845,231.3069,231.4823,24679.0
2024-04-11 15:50:00,237.45,237.45,236.13,236.25,150688.0,231.4726,231.4726,230.1858,230.3028,150688.0
2024-04-12 09:30:00,234.32,235.37,234.1,234.51,32479.0,228.4214,229.4449,228.2069,228.6066,32479.0
2024-04-12 09:40:00,234.22,234.84,234.15,234.39,16872.0,228.3239,228.9283,228.2556,228.4896,16872.0
2024-04-12 09:50:00,234.27,234.49,233.77,234.07,17021.0,228.3726,228.5871,227.8852,228.1777,17021.0
2024-04-12 10:00:00,233.89,234.21,233.5,233.84,19010.0,228.0022,228.3141,227.622,227.9534,19010.0
2024-04-12 10:10:00,233.67,233.87,232.91,233.14,18194.0,227.7877,227.9827,227.0469,227.2711,18194.0
2024-04-12 10:20:00,233.15,233.65,233.11,233.29,13971.0,227.2808,227.7682,227.2418,227.4173,13971.0
2024-04-12 10:30:00,233.36,233.4,232.71,232.71,14956.0,227.4855,227.5245,226.8519,226.8519,14956.0
2024-04-12 10:40:00,232.64,233.02,232.24,233.01,15377.0,226.7837,227.1541,226.3937,227.1443,15377.0
2024-04-12 10:50:00,233.12,233.7,233.02,233.27,14005.0,227.2516,227.817,227.1541,227.3978,14005.0
2024-04-12 11:00:00,233.31,233.45,233.17,233.31,19976.0,227.4368,227.5733,227.3003,227.4368,19976.0
2024-04-12 11:10:00,233.28,233.53,233.16,233.53,38756.0,227.4075,227.6513,227.2906,227.6513,38756.0
2024-04-12 11:20:00,233.54,233.63,233.23,233.36,8243.0,227.661,227.7487,227.3588,227.4855,8243.0
2024-04-12 11:30:00,233.35,233.39,232.82,232.83,28593.0,227.4758,227.5148,226.9591,226.9689,28593.0
2024-04-12 11:40:00,232.83,233.5,232.54,233.46,17006.0,226.9689,227.622,226.6862,227.583,17006.0
2024-04-12 11:50:00,233.44,233.69,233.31,233.68,30099.0,227.5635,227.8072,227.4368,227.7975,30099.0
2024-04-12 12:00:00,233.63,233.68,233.08,233.18,15924.0,227.7487,227.7975,227.2126,227.3101,15924.0
2024-04-12 12:10:00,233.18,233.18,232.35,232.35,5490.0,227.3101,227.3101,226.501,226.501,5490.0
2024-04-12 12:20:00,232.59,232.59,231.62,231.7,14811.0,226.7349,226.7349,225.7893,225.8673,14811.0
2024-04-12 12:30:00,231.71,232.07,231.55,231.65,26758.0,225.8771,226.228,225.7211,225.8186,26758.0
2024-04-12 12:40:00,231.71,232.1,231.65,231.67,11492.0,225.8771,226.2573,225.8186,225.8381,11492.0
2024-04-12 12:50:00,231.65,231.84,231.17,231.33,10858.0,225.8186,226.0038,225.3507,225.5066,10858.0
2024-04-12 13:00:00,231.32,231.47,231.24,231.26,8990.0,225.4969,225.6431,225.4189,225.4384,8990.0
2024-04-12 13:10:00,231.34,231.59,231.2,231.49,53944.0,225.5164,225.7601,225.3799,225.6626,53944.0
2024-04-12 13:20:00,231.49,231.6,230.96,231.18,25013.0,225.6626,225.7698,225.1459,225.3604,25013.0
2024-04-12 13:30:00,231.19,231.2,230.69,230.69,8741.0,225.3702,225.3799,224.8827,224.8827,8741.0
2024-04-12 13:40:00,230.68,231.17,230.68,230.96,24824.0,224.873,225.3507,224.873,225.1459,24824.0
2024-04-12 13:50:00,231.0,231.47,231.0,231.41,21378.0,225.1849,225.6431,225.1849,225.5846,21378.0
2024-04-12 14:00:00,231.41,232.04,231.33,232.02,33810.0,225.5846,226.1988,225.5066,226.1793,33810.0
2024-04-12 14:10:00,232.02,232.15,231.76,231.99,32980.0,226.1793,226.306,225.9258,226.15,32980.0
2024-04-12 14:20:00,231.95,231.98,231.58,231.76,11923.0,226.111,226.1403,225.7503,225.9258,11923.0
2024-04-12 14:30:00,231.75,231.81,231.08,231.11,14058.0,225.9161,225.9746,225.2629,225.2922,14058.0
2024-04-12 14:40:00,231.05,231.43,231.0,231.39,23950.0,225.2337,225.6041,225.1849,225.5651,23950.0
2024-04-12 14:50:00,231.36,231.47,231.05,231.05,15761.0,225.5359,225.6431,225.2337,225.2337,15761.0
2024-04-12 15:00:00,231.03,231.53,230.82,231.5,57261.0,225.2142,225.7016,225.0095,225.6724,57261.0
2024-04-12 15:10:00,231.36,231.49,230.96,231.36,9974.0,225.5359,225.6626,225.1459,225.5359,9974.0
2024-04-12 15:20:00,231.25,231.48,231.05,231.48,25663.0,225.4286,225.6529,225.2337,225.6529,25663.0
2024-04-12 15:30:00,231.39,231.93,231.39,231.52,34947.0,225.5651,226.0915,225.5651,225.6919,34947.0
2024-04-12 15:40:00,231.59,232.23,231.5,231.82,18555.0,225.7601,226.384,225.6724,225.9843,18555.0
2024-04-12 15:50:00,231.85,231.98,231.42,231.56,96621.0,226.0135,226.1403,225.5944,225.7308,96621.0
2024-04-15 09:30:00,233.13,234.26,232.5,233.97,21512.0,227.2613,228.3629,226.6472,228.0802,21512.0
2024-04-15 09:40:00,233.73,234.23,233.37,233.81,19545.0,227.8462,228.3336,227.4953,227.9242,19545.0
2024-04-15 09:50:00,233.8,233.94,233.6,233.92,8551.0,227.9145,228.0509,227.7195,228.0314,8551.0
2024-04-15 10:00:00,233.75,234.2,232.89,232.9,18296.0,227.8657,228.3044,227.0274,227.0371,18296.0
2024-04-15 10:10:00,232.9,233.21,232.62,233.2,15563.0,227.0371,227.3393,226.7642,227.3296,15563.0
2024-04-15 10:20:00,233.24,233.31,232.54,232.59,17051.0,227.3686,227.4368,226.6862,226.7349,17051.0
2024-04-15 10:30:00,232.66,232.81,232.3,232.53,24635.0,226.8032,226.9494,226.4522,226.6764,24635.0
2024-04-15 10:40:00,232.44,232.89,232.35,232.89,16734.0,226.5887,227.0274,226.501,227.0274,16734.0
2024-04-15 10:50:00,232.95,232.99,232.72,232.82,21122.0,227.0859,227.1248,226.8616,226.9591,21122.0
2024-04-15 11:00:00,232.8,232.88,232.21,232.21,26923.0,226.9396,227.0176,226.3645,226.3645,26923.0
2024-04-15 11:10:00,232.18,232.57,231.89,231.89,42669.0,226.3352,226.7154,226.0525,226.0525,42669.0
2024-04-15 11:20:00,231.99,232.02,231.7,231.95,13088.0,226.15,226.1793,225.8673,226.111,13088.0
2024-04-15 11:30:00,231.93,232.53,231.93,232.33,15655.0,226.0915,226.6764,226.0915,226.4815,15655.0
2024-04-15 11:40:00,232.33,232.41,232.25,232.35,13090.0,226.4815,226.5594,226.4035,226.501,13090.0
2024-04-15 11:50:00,232.41,232.92,232.41,232.81,9452.0,226.5594,227.0566,226.5594,226.9494,9452.0
2024-04-15 12:00:00,232.71,232.71,232.48,232.59,21573.0,226.8519,226.8519,226.6277,226.7349,21573.0
2024-04-15 12:10:00,232.59,232.71,232.55,232.59,10087.0,226.7349,226.8519,226.6959,226.7349,10087.0
2024-04-15 12:20:00,232.59,232.65,232.23,232.29,11954.0,226.7349,226.7934,226.384,226.4425,11954.0
2024-04-15 12:30:00,232.23,232.35,232.11,232.17,12062.0,226.384,226.501,226.267,226.3255,12062.0
2024-04-15 12:40:00,232.18,232.46,232.15,232.38,8713.0,226.3352,226.6082,226.306,226.5302,8713.0
2024-04-15 12:50:00,232.39,232.66,232.38,232.59,7758.0,226.54,226.8032,226.5302,226.7349,7758.0
2024-04-15 13:00:00,232.56,232.64,232.5,232.59,7092.0,226.7057,226.7837,226.6472,226.7349,7092.0
2024-04-15 13:10:00,232.57,232.59,232.35,232.35,9770.0,226.7154,226.7349,226.501,226.501,9770.0
2024-04-15 13:20:00,232.35,232.4,231.74,231.75,19780.0,226.501,226.5497,225.9063,225.9161,19780.0
2024-04-15 13:30:00,231.74,232.07,231.41,231.88,17823.0,225.9063,226.228,225.5846,226.0428,17823.0
2024-04-15 13:40:00,231.87,232.32,231.83,232.07,27814.0,226.033,226.4717,225.994,226.228,27814.0
2024-04-15 13:50:00,232.05,232.12,231.13,231.43,29961.0,226.2085,226.2767,225.3117,225.6041,29961.0
2024-04-15 14:00:00,231.42,231.51,230.86,231.09,28053.0,225.5944,225.6821,225.0485,225.2727,28053.0
2024-04-15 14:10:00,231.2,231.21,230.73,230.92,8316.0,225.3799,225.3897,224.9217,225.107,8316.0
2024-04-15 14:20:00,230.85,230.93,230.22,230.32,20498.0,225.0387,225.1167,224.4246,224.5221,20498.0
2024-04-15 14:30:00,230.22,230.94,230.12,230.44,20891.0,224.4246,225.1265,224.3271,224.639,20891.0
2024-04-15 14:40:00,230.45,230.45,230.15,230.31,34889.0,224.6488,224.6488,224.3563,224.5123,34889.0
2024-04-15 14:50:00,230.22,230.41,230.05,230.3,19307.0,224.4246,224.6098,224.2589,224.5026,19307.0
2024-04-15 15:00:00,230.32,230.36,229.69,229.96,20659.0,224.5221,224.5611,223.9079,224.1711,20659.0
2024-04-15 15:10:00,229.97,230.16,229.87,229.89,10528.0,224.1809,224.3661,224.0834,224.1029,10528.0
2024-04-15 15:20:00,229.8,230.15,229.66,229.66,16310.0,224.0151,224.3563,223.8787,223.8787,16310.0
2024-04-15 15:30:00,229.72,230.69,229.7,230.54,26067.0,223.9372,224.8827,223.9177,224.7365,26067.0
2024-04-15 15:40:00,230.54,231.24,230.45,231.22,32698.0,224.7365,225.4189,224.6488,225.3994,32698.0
2024-04-15 15:50:00,231.12,231.44,230.81,231.11,59260.0,225.3019,225.6139,224.9997,225.2922,59260.0
2024-04-16 09:30:00,230.6,231.12,229.91,230.17,21355.0,224.795,225.3019,224.1224,224.3758,21355.0
2024-04-16 09:40:00,230.2,230.2,229.15,229.27,13153.0,224.4051,224.4051,223.3815,223.4985,13153.0
2024-04-16 09:50:00,229.29,229.83,229.0,229.38,12997.0,223.518,224.0444,223.2353,223.6057,12997.0
2024-04-16 10:00:00,229.37,230.3,229.22,230.21,15606.0,223.596,224.5026,223.4498,224.4148,15606.0
2024-04-16 10:10:00,230.19,231.02,230.14,230.21,85807.0,224.3953,225.2044,224.3466,224.4148,85807.0
2024-04-16 10:20:00,230.28,230.59,229.93,230.41,9653.0,224.4831,224.7853,224.1419,224.6098,9653.0
2024-04-16 10:30:00,230.42,230.47,229.81,229.97,15466.0,224.6195,224.6683,224.0249,224.1809,15466.0
2024-04-16 10:40:00,229.98,230.13,229.58,229.59,33776.0,224.1906,224.3368,223.8007,223.8104,33776.0
2024-04-16 10:50:00,229.66,229.66,228.7,228.79,33672.0,223.8787,223.8787,222.9428,223.0306,33672.0
2024-04-16 11:00:00,228.85,229.24,228.68,228.84,26268.0,223.0891,223.4692,222.9233,223.0793,26268.0
2024-04-16 11:10:00,228.86,229.6,228.8,229.29,109631.0,223.0988,223.8202,223.0403,223.518,109631.0
2024-04-16 11:20:00,229.37,229.88,229.32,229.69,49755.0,223.596,224.0931,223.5472,223.9079,49755.0
2024-04-16 11:30:00,229.72,229.88,229.11,229.48,31221.0,223.9372,224.0931,223.3425,223.7032,31221.0
2024-04-16 11:40:00,229.52,229.87,229.49,229.63,35431.0,223.7422,224.0834,223.713,223.8494,35431.0
2024-04-16 11:50:00,229.63,230.36,229.62,230.28,98958.0,223.8494,224.5611,223.8397,224.4831,98958.0
2024-04-16 12:00:00,230.25,230.64,230.07,230.35,28474.0,224.4538,224.834,224.2784,224.5513,28474.0
2024-04-16 12:10:00,230.24,230.25,229.72,229.97,29999.0,224.4441,224.4538,223.9372,224.1809,29999.0
2024-04-16 12:20:00,229.96,230.47,229.88,230.28,33959.0,224.1711,224.6683,224.0931,224.4831,33959.0
2024-04-16 12:30:00,230.34,230.39,229.92,230.0,22879.0,224.5416,224.5903,224.1321,224.2101,22879.0
2024-04-16 12:40:00,230.0,230.31,229.95,230.31,38365.0,224.2101,224.5123,224.1614,224.5123,38365.0
2024-04-16 12:50:00,230.22,230.35,230.01,230.25,26005.0,224.4246,224.5513,224.2199,224.4538,26005.0
2024-04-16 13:00:00,230.28,230.28,229.74,230.21,36537.0,224.4831,224.4831,223.9567,224.4148,36537.0
2024-04-16 13:10:00,230.19,230.22,230.03,230.18,26285.0,224.3953,224.4246,224.2394,224.3856,26285.0
2024-04-16 13:20:00,230.16,230.61,230.0,230.29,47910.0,224.3661,224.8048,224.2101,224.4928,47910.0
2024-04-16 13:30:00,230.33,230.59,229.49,230.21,52434.0,224.5318,224.7853,223.713,224.4148,52434.0
2024-04-16 13:40:00,230.35,230.55,229.76,229.85,17888.0,224.5513,224.7463,223.9762,224.0639,17888.0
2024-04-16 13:50:00,229.95,229.95,229.34,229.71,18467.0,224.1614,224.1614,223.5667,223.9274,18467.0
2024-04-16 14:00:00,229.64,230.56,229.36,230.39,25406.0,223.8592,224.756,223.5862,224.5903,25406.0
2024-04-16 14:10:00,230.38,230.38,228.97,228.98,23679.0,224.5805,224.5805,223.206,223.2158,23679.0
2024-04-16 14:20:00,229.04,229.07,228.54,228.66,44363.0,223.2743,223.3035,222.7869,222.9038,44363.0
2024-04-16 14:30:00,228.61,229.4,228.6,229.12,44091.0,222.8551,223.6252,222.8454,223.3523,44091.0
2024-04-16 14:40:00,229.12,229.75,229.04,229.64,23578.0,223.3523,223.9664,223.2743,223.8592,23578.0
2024-04-16 14:50:00,229.63,230.06,229.63,229.96,30303.0,223.8494,224.2686,223.8494,224.1711,30303.0
2024-04-16 15:00:00,230.03,230.08,229.49,229.52,58181.0,224.2394,224.2881,223.713,223.7422,58181.0
2024-04-16 15:10:00,229.51,229.73,229.23,229.55,33607.0,223.7325,223.9469,223.4595,223.7714,33607.0
2024-04-16 15:20:00,229.55,229.66,229.43,229.52,40687.0,223.7714,223.8787,223.6545,223.7422,40687.0
2024-04-16 15:30:00,229.51,229.51,228.54,228.63,65304.0,223.7325,223.7325,222.7869,222.8746,65304.0
2024-04-16 15:40:00,228.63,228.73,228.21,228.55,97609.0,222.8746,222.9721,222.4652,222.7966,97609.0
2024-04-16 15:50:00,228.55,228.72,227.53,227.69,204720.0,222.7966,222.9623,221.8023,221.9583,204720.0
2024-04-17 09:30:00,229.17,229.45,228.52,228.72,23776.0,223.401,223.674,222.7674,222.9623,23776.0
2024-04-17 09:40:00,228.78,229.22,228.61,228.71,14621.0,223.0208,223.4498,222.8551,222.9526,14621.0
2024-04-17 09:50:00,229.02,229.98,228.98,229.76,14090.0,223.2548,224.1906,223.2158,223.9762,14090.0
2024-04-17 10:00:00,229.93,229.95,229.17,229.67,36966.0,224.1419,224.1614,223.401,223.8884,36966.0
2024-04-17 10:10:00,229.56,230.15,229.55,229.59,16587.0,223.7812,224.3563,223.7714,223.8104,16587.0
2024-04-17 10:20:00,229.59,229.7,229.25,229.64,12123.0,223.8104,223.9177,223.479,223.8592,12123.0
2024-04-17 10:30:00,229.75,229.75,229.45,229.62,6492.0,223.9664,223.9664,223.674,223.8397,6492.0
2024-04-17 10:40:00,229.49,229.55,229.33,229.53,14359.0,223.713,223.7714,223.557,223.7519,14359.0
2024-04-17 10:50:00,229.41,229.41,228.36,228.72,11526.0,223.635,223.635,222.6114,222.9623,11526.0
2024-04-17 11:00:00,228.78,229.02,228.05,228.23,11239.0,223.0208,223.2548,222.3092,222.4847,11239.0
2024-04-17 11:10:00,228.22,228.36,228.01,228.07,17277.0,222.4749,222.6114,222.2702,222.3287,17277.0
2024-04-17 11:20:00,228.07,228.44,228.02,228.27,13171.0,222.3287,222.6894,222.28,222.5237,13171.0
2024-04-17 11:30:00,228.27,228.36,227.76,228.36,22998.0,222.5237,222.6114,222.0265,222.6114,22998.0
2024-04-17 11:40:00,228.39,228.89,228.28,228.83,31196.0,222.6406,223.1281,222.5334,223.0696,31196.0
2024-04-17 11:50:00,228.85,229.25,228.8,229.16,54803.0,223.0891,223.479,223.0403,223.3913,54803.0
2024-04-17 12:00:00,229.1,229.16,228.26,228.45,23761.0,223.3328,223.3913,222.5139,222.6991,23761.0
2024-04-17 12:10:00,228.46,229.16,228.46,228.94,25933.0,222.7089,223.3913,222.7089,223.1768,25933.0
2024-04-17 12:20:00,229.04,229.27,228.66,228.91,13232.0,223.2743,223.4985,222.9038,223.1476,13232.0
2024-04-17 12:30:00,228.83,229.08,228.83,229.06,5524.0,223.0696,223.3133,223.0696,223.2938,5524.0
2024-04-17 12:40:00,229.09,229.31,228.74,229.24,18602.0,223.323,223.5375,222.9818,223.4692,18602.0
2024-04-17 12:50:00,229.25,229.25,228.89,228.9,10757.0,223.479,223.479,223.1281,223.1378,10757.0
2024-04-17 13:00:00,228.88,229.14,228.6,228.98,16125.0,223.1183,223.3718,222.8454,223.2158,16125.0
2024-04-17 13:10:00,229.04,229.45,228.97,229.38,8040.0,223.2743,223.674,223.206,223.6057,8040.0
2024-04-17 13:20:00,229.38,229.49,229.25,229.34,5978.0,223.6057,223.713,223.479,223.5667,5978.0
2024-04-17 13:30:00,229.17,229.19,228.89,228.91,7267.0,223.401,223.4205,223.1281,223.1476,7267.0
2024-04-17 13:40:00,228.98,229.13,228.76,229.11,26280.0,223.2158,223.362,223.0013,223.3425,26280.0
2024-04-17 13:50:00,229.11,229.22,228.83,229.04,8931.0,223.3425,223.4498,223.0696,223.2743,8931.0
2024-04-17 14:00:00,229.03,229.18,228.98,229.11,12695.0,223.2645,223.4108,223.2158,223.3425,12695.0
2024-04-17 14:10:00,229.11,230.09,229.1,229.82,39652.0,223.3425,224.2978,223.3328,224.0346,39652.0
2024-04-17 14:20:00,229.82,229.91,229.52,229.52,25613.0,224.0346,224.1224,223.7422,223.7422,25613.0
2024-04-17 14:30:00,229.61,229.61,229.33,229.35,7405.0,223.8299,223.8299,223.557,223.5765,7405.0
2024-04-17 14:40:00,229.36,230.03,229.36,229.7,21001.0,223.5862,224.2394,223.5862,223.9177,21001.0
2024-04-17 14:50:00,229.8,229.98,229.64,229.64,35074.0,224.0151,224.1906,223.8592,223.8592,35074.0
2024-04-17 15:00:00,229.65,229.65,228.9,228.99,15519.0,223.8689,223.8689,223.1378,223.2255,15519.0
2024-04-17 15:10:00,228.99,229.07,228.91,228.98,11649.0,223.2255,223.3035,223.1476,223.2158,11649.0
2024-04-17 15:20:00,229.05,229.19,228.76,228.96,22416.0,223.284,223.4205,223.0013,223.1963,22416.0
2024-04-17 15:30:00,228.98,229.18,228.73,228.92,31437.0,223.2158,223.4108,222.9721,223.1573,31437.0
2024-04-17 15:40:00,228.93,229.13,228.87,228.92,34557.0,223.1671,223.362,223.1086,223.1573,34557.0
2024-04-17 15:50:00,228.92,229.13,228.67,228.98,168059.0,223.1573,223.362,222.9136,223.2158,168059.0
2024-04-18 09:30:00,230.92,230.92,228.69,229.3,23947.0,225.107,225.107,222.9331,223.5277,23947.0
2024-04-18 09:40:00,229.32,229.45,228.48,228.86,13696.0,223.5472,223.674,222.7284,223.0988,13696.0
2024-04-18 09:50:00,229.01,229.93,228.92,229.34,10122.0,223.245,224.1419,223.1573,223.5667,10122.0
2024-04-18 10:00:00,229.34,229.71,229.17,229.55,13556.0,223.5667,223.9274,223.401,223.7714,13556.0
2024-04-18 10:10:00,229.74,229.97,229.45,229.95,17549.0,223.9567,224.1809,223.674,224.1614,17549.0
2024-04-18 10:20:00,229.81,230.0,229.68,230.0,8089.0,224.0249,224.2101,223.8982,224.2101,8089.0
2024-04-18 10:30:00,229.95,230.15,229.77,229.91,14490.0,224.1614,224.3563,223.9859,224.1224,14490.0
2024-04-18 10:40:00,229.91,230.2,229.85,229.85,11237.0,224.1224,224.4051,224.0639,224.0639,11237.0
2024-04-18 10:50:00,229.78,230.54,229.75,229.94,20652.0,223.9957,224.7365,223.9664,224.1516,20652.0
2024-04-18 11:00:00,229.94,230.56,229.93,230.44,19960.0,224.1516,224.756,224.1419,224.639,19960.0
2024-04-18 11:10:00,230.39,230.46,230.19,230.2,13833.0,224.5903,224.6585,224.3953,224.4051,13833.0
2024-04-18 11:20:00,230.22,231.1,230.19,230.94,33891.0,224.4246,225.2824,224.3953,225.1265,33891.0
2024-04-18 11:30:00,230.96,231.04,230.78,231.03,29211.0,225.1459,225.2239,224.9705,225.2142,29211.0
2024-04-18 11:40:00,230.9,231.22,230.81,231.17,19353.0,225.0875,225.3994,224.9997,225.3507,19353.0
2024-04-18 11:50:00,231.11,231.22,230.97,230.98,7877.0,225.2922,225.3994,225.1557,225.1654,7877.0
2024-04-18 12:00:00,230.98,231.3,230.98,231.12,9572.0,225.1654,225.4774,225.1654,225.3019,9572.0
2024-04-18 12:10:00,231.09,231.18,231.08,231.13,7090.0,225.2727,225.3604,225.2629,225.3117,7090.0
2024-04-18 12:20:00,231.09,231.31,230.97,231.31,14979.0,225.2727,225.4871,225.1557,225.4871,14979.0
2024-04-18 12:30:00,231.27,231.31,230.94,231.06,10664.0,225.4481,225.4871,225.1265,225.2434,10664.0
2024-04-18 12:40:00,231.01,231.23,230.91,230.95,13703.0,225.1947,225.4092,225.0972,225.1362,13703.0
2024-04-18 12:50:00,230.95,231.07,230.83,231.02,45082.0,225.1362,225.2532,225.0192,225.2044,45082.0
2024-04-18 13:00:00,231.02,231.33,230.88,231.25,10956.0,225.2044,225.5066,225.068,225.4286,10956.0
2024-04-18 13:10:00,231.29,231.44,231.14,231.36,4455.0,225.4676,225.6139,225.3214,225.5359,4455.0
2024-04-18 13:20:00,231.41,231.95,231.33,231.93,5909.0,225.5846,226.111,225.5066,226.0915,5909.0
2024-04-18 13:30:00,231.91,231.94,231.61,231.69,4434.0,226.072,226.1013,225.7796,225.8576,4434.0
2024-04-18 13:40:00,231.68,231.94,231.38,231.89,2649.0,225.8478,226.1013,225.5554,226.0525,2649.0
2024-04-18 13:50:00,231.87,232.23,231.7,232.23,5649.0,226.033,226.384,225.8673,226.384,5649.0
2024-04-18 14:00:00,232.24,232.29,231.89,231.94,7705.0,226.3937,226.4425,226.0525,226.1013,7705.0
2024-04-18 14:10:00,231.88,232.28,231.76,232.17,4693.0,226.0428,226.4327,225.9258,226.3255,4693.0
2024-04-18 14:20:00,232.19,232.46,232.06,232.2,14362.0,226.345,226.6082,226.2183,226.3547,14362.0
2024-04-18 14:30:00,232.26,232.33,232.08,232.3,30443.0,226.4132,226.4815,226.2378,226.4522,30443.0
2024-04-18 14:40:00,232.29,233.01,232.27,232.94,23537.0,226.4425,227.1443,226.423,227.0761,23537.0
2024-04-18 14:50:00,232.93,232.93,232.36,232.49,47633.0,227.0664,227.0664,226.5107,226.6374,47633.0
2024-04-18 15:00:00,232.5,232.87,232.46,232.58,13043.0,226.6472,227.0079,226.6082,226.7252,13043.0
2024-04-18 15:10:00,232.72,232.89,232.26,232.26,14528.0,226.8616,227.0274,226.4132,226.4132,14528.0
2024-04-18 15:20:00,232.32,232.68,232.14,232.68,22539.0,226.4717,226.8227,226.2962,226.8227,22539.0
2024-04-18 15:30:00,232.71,232.96,232.69,232.96,6647.0,226.8519,227.0956,226.8324,227.0956,6647.0
2024-04-18 15:40:00,232.91,233.47,232.9,233.42,24750.0,227.0469,227.5928,227.0371,227.544,24750.0
2024-04-18 15:50:00,233.4,233.53,232.66,233.03,79491.0,227.5245,227.6513,226.8032,227.1638,79491.0
2024-04-19 09:30:00,233.07,233.91,233.05,233.87,60281.0,227.2028,228.0217,227.1833,227.9827,60281.0
2024-04-19 09:40:00,233.88,234.57,233.7,234.24,17510.0,227.9924,228.6651,227.817,228.3434,17510.0
2024-04-19 09:50:00,234.24,234.85,234.23,234.6,8525.0,228.3434,228.938,228.3336,228.6943,8525.0
2024-04-19 10:00:00,234.68,235.0,234.6,234.83,19901.0,228.7723,229.0842,228.6943,228.9185,19901.0
2024-04-19 10:10:00,234.81,235.27,234.66,235.21,12084.0,228.899,229.3475,228.7528,229.289,12084.0
2024-04-19 10:20:00,235.12,235.55,235.01,235.53,7509.0,229.2012,229.6204,229.094,229.6009,7509.0
2024-04-19 10:30:00,235.56,235.57,234.93,235.09,14846.0,229.6302,229.6399,229.016,229.172,14846.0
2024-04-19 10:40:00,235.05,235.35,235.02,235.24,9224.0,229.133,229.4254,229.1037,229.3182,9224.0
2024-04-19 10:50:00,235.23,235.38,235.02,235.28,19073.0,229.3085,229.4547,229.1037,229.3572,19073.0
2024-04-19 11:00:00,235.21,235.72,235.04,235.55,18675.0,229.289,229.7861,229.1232,229.6204,18675.0
2024-04-19 11:10:00,235.57,235.57,234.7,234.86,49287.0,229.6399,229.6399,228.7918,228.9478,49287.0
2024-04-19 11:20:00,234.99,235.11,234.67,234.67,58097.0,229.0745,229.1915,228.7626,228.7626,58097.0
2024-04-19 11:30:00,234.64,234.8,233.54,233.73,29698.0,228.7333,228.8893,227.661,227.8462,29698.0
2024-04-19 11:40:00,233.8,234.01,233.75,233.89,26239.0,227.9145,228.1192,227.8657,228.0022,26239.0
2024-04-19 11:50:00,233.86,234.0,233.45,233.54,75535.0,227.9729,228.1094,227.5733,227.661,75535.0
2024-04-19 12:00:00,233.5,233.82,233.3,233.51,49438.0,227.622,227.934,227.427,227.6318,49438.0
2024-04-19 12:10:00,233.43,233.43,232.08,232.1,20515.0,227.5538,227.5538,226.2378,226.2573,20515.0
2024-04-19 12:20:00,232.12,232.28,231.18,231.21,37393.0,226.2767,226.4327,225.3604,225.3897,37393.0
2024-04-19 12:30:00,231.18,231.76,231.13,231.57,18847.0,225.3604,225.9258,225.3117,225.7406,18847.0
2024-04-19 12:40:00,231.51,232.38,231.47,232.38,15178.0,225.6821,226.5302,225.6431,226.5302,15178.0
2024-04-19 12:50:00,232.41,233.34,232.38,233.34,13176.0,226.5594,227.466,226.5302,227.466,13176.0
2024-04-19 13:00:00,233.22,233.3,232.92,233.2,13591.0,227.3491,227.427,227.0566,227.3296,13591.0
2024-04-19 13:10:00,233.13,233.35,233.04,233.23,13841.0,227.2613,227.4758,227.1736,227.3588,13841.0
2024-04-19 13:20:00,233.34,233.35,233.08,233.09,15845.0,227.466,227.4758,227.2126,227.2223,15845.0
2024-04-19 13:30:00,233.18,233.5,233.09,233.29,43524.0,227.3101,227.622,227.2223,227.4173,43524.0
2024-04-19 13:40:00,233.32,233.61,233.32,233.6,24400.0,227.4465,227.7292,227.4465,227.7195,24400.0
2024-04-19 13:50:00,233.7,233.77,233.36,233.59,16971.0,227.817,227.8852,227.4855,227.7097,16971.0
2024-04-19 14:00:00,233.69,233.69,232.91,233.05,21449.0,227.8072,227.8072,227.0469,227.1833,21449.0
2024-04-19 14:10:00,233.18,233.18,232.78,232.96,8251.0,227.3101,227.3101,226.9201,227.0956,8251.0
2024-04-19 14:20:00,232.96,233.0,232.56,232.56,4571.0,227.0956,227.1346,226.7057,226.7057,4571.0
2024-04-19 14:30:00,232.56,232.72,232.11,232.11,4858.0,226.7057,226.8616,226.267,226.267,4858.0
2024-04-19 14:40:00,232.22,232.22,231.66,232.02,13541.0,226.3742,226.3742,225.8283,226.1793,13541.0
2024-04-19 14:50:00,232.03,232.09,231.77,232.05,9452.0,226.189,226.2475,225.9356,226.2085,9452.0
2024-04-19 15:00:00,232.05,232.21,231.83,231.91,14911.0,226.2085,226.3645,225.994,226.072,14911.0
2024-04-19 15:10:00,231.88,231.96,231.62,231.66,13511.0,226.0428,226.1208,225.7893,225.8283,13511.0
2024-04-19 15:20:00,231.61,231.71,231.35,231.58,13595.0,225.7796,225.8771,225.5261,225.7503,13595.0
2024-04-19 15:30:00,231.56,231.7,231.13,231.24,17716.0,225.7308,225.8673,225.3117,225.4189,17716.0
2024-04-19 15:40:00,231.3,231.39,230.95,231.22,33755.0,225.4774,225.5651,225.1362,225.3994,33755.0
2024-04-19 15:50:00,231.15,231.71,230.9,231.67,102684.0,225.3312,225.8771,225.0875,225.8381,102684.0
2024-04-22 09:30:00,231.93,231.93,230.11,230.51,23465.0,226.0915,226.0915,224.3173,224.7073,23465.0
2024-04-22 09:40:00,230.36,230.96,229.62,230.96,19519.0,224.5611,225.1459,223.8397,225.1459,19519.0
2024-04-22 09:50:00,231.04,231.48,230.83,230.87,28245.0,225.2239,225.6529,225.0192,225.0582,28245.0
2024-04-22 10:00:00,230.97,230.97,229.63,229.83,14663.0,225.1557,225.1557,223.8494,224.0444,14663.0
2024-04-22 10:10:00,229.93,229.96,229.19,229.25,18836.0,224.1419,224.1711,223.4205,223.479,18836.0
2024-04-22 10:20:00,229.34,231.09,229.33,231.03,15570.0,223.5667,225.2727,223.557,225.2142,15570.0
2024-04-22 10:30:00,231.1,231.1,230.33,230.36,7731.0,225.2824,225.2824,224.5318,224.5611,7731.0
2024-04-22 10:40:00,230.28,230.41,230.17,230.32,7911.0,224.4831,224.6098,224.3758,224.5221,7911.0
2024-04-22 10:50:00,230.27,230.38,229.96,230.17,12751.0,224.4733,224.5805,224.1711,224.3758,12751.0
2024-04-22 11:00:00,230.14,230.15,229.62,229.63,2660.0,224.3466,224.3563,223.8397,223.8494,2660.0
2024-04-22 11:10:00,229.66,230.28,229.58,230.28,14685.0,223.8787,224.4831,223.8007,224.4831,14685.0
2024-04-22 11:20:00,230.18,230.18,229.75,229.92,6802.0,224.3856,224.3856,223.9664,224.1321,6802.0
2024-04-22 11:30:00,229.95,230.33,229.65,229.72,11119.0,224.1614,224.5318,223.8689,223.9372,11119.0
2024-04-22 11:40:00,229.77,229.84,229.54,229.76,10396.0,223.9859,224.0541,223.7617,223.9762,10396.0
2024-04-22 11:50:00,229.69,230.07,229.6,230.03,12909.0,223.9079,224.2784,223.8202,224.2394,12909.0
2024-04-22 12:00:00,230.02,230.3,229.97,230.24,16996.0,224.2296,224.5026,224.1809,224.4441,16996.0
2024-04-22 12:10:00,230.24,230.81,230.23,230.7,9816.0,224.4441,224.9997,224.4343,224.8925,9816.0
2024-04-22 12:20:00,230.6,231.04,230.53,230.83,14841.0,224.795,225.2239,224.7268,225.0192,14841.0
2024-04-22 12:30:00,230.83,230.86,230.48,230.83,32786.0,225.0192,225.0485,224.678,225.0192,32786.0
2024-04-22 12:40:00,230.84,231.35,230.84,231.26,31983.0,225.029,225.5261,225.029,225.4384,31983.0
2024-04-22 12:50:00,231.3,231.74,231.24,231.56,26792.0,225.4774,225.9063,225.4189,225.7308,26792.0
2024-04-22 13:00:00,231.56,231.96,231.56,231.87,16710.0,225.7308,226.1208,225.7308,226.033,16710.0
2024-04-22 13:10:00,231.88,232.27,231.58,231.71,21148.0,226.0428,226.423,225.7503,225.8771,21148.0
2024-04-22 13:20:00,231.78,232.56,231.7,232.4,9957.0,225.9453,226.7057,225.8673,226.5497,9957.0
2024-04-22 13:30:00,232.41,232.84,232.23,232.67,37948.0,226.5594,226.9786,226.384,226.8129,37948.0
2024-04-22 13:40:00,232.67,233.01,232.56,232.99,18859.0,226.8129,227.1443,226.7057,227.1248,18859.0
2024-04-22 13:50:00,233.02,233.54,233.01,233.54,20297.0,227.1541,227.661,227.1443,227.661,20297.0
2024-04-22 14:00:00,233.54,233.71,233.45,233.49,19324.0,227.661,227.8267,227.5733,227.6123,19324.0
2024-04-22 14:10:00,233.49,234.53,233.43,234.34,19424.0,227.6123,228.6261,227.5538,228.4409,19424.0
2024-04-22 14:20:00,234.38,234.51,234.14,234.14,29820.0,228.4799,228.6066,228.2459,228.2459,29820.0
2024-04-22 14:30:00,234.23,234.58,233.87,233.87,24630.0,228.3336,228.6748,227.9827,227.9827,24630.0
2024-04-22 14:40:00,233.93,234.07,233.38,233.41,55996.0,228.0412,228.1777,227.505,227.5343,55996.0
2024-04-22 14:50:00,233.41,233.93,233.2,233.85,16737.0,227.5343,228.0412,227.3296,227.9632,16737.0
2024-04-22 15:00:00,233.81,234.04,233.73,233.91,12239.0,227.9242,228.1484,227.8462,228.0217,12239.0
2024-04-22 15:10:00,233.91,234.32,233.87,234.15,24339.0,228.0217,228.4214,227.9827,228.2556,24339.0
2024-04-22 15:20:00,234.16,234.39,233.9,234.34,30556.0,228.2654,228.4896,228.0119,228.4409,30556.0
2024-04-22 15:30:00,234.31,234.32,233.56,234.07,34162.0,228.4116,228.4214,227.6805,228.1777,34162.0
2024-04-22 15:40:00,234.08,234.18,233.73,234.17,24371.0,228.1874,228.2849,227.8462,228.2751,24371.0
2024-04-22 15:50:00,234.14,234.44,233.84,234.43,135224.0,228.2459,228.5383,227.9534,228.5286,135224.0
2024-04-23 09:30:00,233.47,234.69,233.44,234.46,17528.0,227.5928,228.7821,227.5635,228.5578,17528.0
2024-04-23 09:40:00,234.32,235.05,234.08,235.04,12225.0,228.4214,229.133,228.1874,229.1232,12225.0
2024-04-23 09:50:00,235.05,235.19,233.87,233.91,18409.0,229.133,229.2695,227.9827,228.0217,18409.0
2024-04-23 10:00:00,233.92,233.99,232.74,232.83,18580.0,228.0314,228.0997,226.8811,226.9689,18580.0
2024-04-23 10:10:00,232.96,232.99,232.09,232.62,20030.0,227.0956,227.1248,226.2475,226.7642,20030.0
2024-04-23 10:20:00,232.7,233.04,232.28,232.88,20396.0,226.8421,227.1736,226.4327,227.0176,20396.0
2024-04-23 10:30:00,232.97,233.27,232.66,233.03,7572.0,227.1054,227.3978,226.8032,227.1638,7572.0
2024-04-23 10:40:00,233.18,233.66,233.01,233.54,14197.0,227.3101,227.778,227.1443,227.661,14197.0
2024-04-23 10:50:00,233.55,233.66,233.37,233.47,7688.0,227.6707,227.778,227.4953,227.5928,7688.0
2024-04-23 11:00:00,233.54,233.57,232.6,232.7,13295.0,227.661,227.6902,226.7447,226.8421,13295.0
2024-04-23 11:10:00,232.71,233.12,232.71,232.87,13898.0,226.8519,227.2516,226.8519,227.0079,13898.0
2024-04-23 11:20:00,232.79,233.25,232.68,233.23,17161.0,226.9299,227.3783,226.8227,227.3588,17161.0
2024-04-23 11:30:00,233.22,233.3,232.87,233.12,13509.0,227.3491,227.427,227.0079,227.2516,13509.0
2024-04-23 11:40:00,233.19,233.19,232.86,232.97,4547.0,227.3198,227.3198,226.9981,227.1054,4547.0
2024-04-23 11:50:00,233.08,233.23,232.78,233.18,10798.0,227.2126,227.3588,226.9201,227.3101,10798.0
2024-04-23 12:00:00,233.28,233.82,233.16,233.71,21738.0,227.4075,227.934,227.2906,227.8267,21738.0
2024-04-23 12:10:00,233.68,233.72,233.46,233.66,18027.0,227.7975,227.8365,227.583,227.778,18027.0
2024-04-23 12:20:00,233.71,234.18,233.61,233.77,15526.0,227.8267,228.2849,227.7292,227.8852,15526.0
2024-04-23 12:30:00,233.77,234.18,233.77,234.15,6136.0,227.8852,228.2849,227.8852,228.2556,6136.0
2024-04-23 12:40:00,234.31,234.63,234.13,234.44,13708.0,228.4116,228.7236,228.2361,228.5383,13708.0
2024-04-23 12:50:00,234.36,234.73,234.3,234.66,15263.0,228.4604,228.821,228.4019,228.7528,15263.0
2024-04-23 13:00:00,234.62,234.66,233.98,234.01,21306.0,228.7138,228.7528,228.0899,228.1192,21306.0
2024-04-23 13:10:00,233.93,234.04,233.7,233.91,8077.0,228.0412,228.1484,227.817,228.0217,8077.0
2024-04-23 13:20:00,234.02,234.14,233.77,234.06,7490.0,228.1289,228.2459,227.8852,228.1679,7490.0
2024-04-23 13:30:00,234.16,234.36,234.03,234.35,9145.0,228.2654,228.4604,228.1387,228.4506,9145.0
2024-04-23 13:40:00,234.36,234.44,234.18,234.44,9539.0,228.4604,228.5383,228.2849,228.5383,9539.0
2024-04-23 13:50:00,234.38,234.48,234.29,234.47,10677.0,228.4799,228.5773,228.3921,228.5676,10677.0
2024-04-23 14:00:00,234.39,234.48,234.33,234.47,5254.0,228.4896,228.5773,228.4311,228.5676,5254.0
2024-04-23 14:10:00,234.43,234.48,234.1,234.22,7411.0,228.5286,228.5773,228.2069,228.3239,7411.0
2024-04-23 14:20:00,234.21,234.3,234.11,234.15,6400.0,228.3141,228.4019,228.2167,228.2556,6400.0
2024-04-23 14:30:00,234.21,234.21,233.71,233.73,10493.0,228.3141,228.3141,227.8267,227.8462,10493.0
2024-04-23 14:40:00,233.75,233.92,233.6,233.66,14290.0,227.8657,228.0314,227.7195,227.778,14290.0
2024-04-23 14:50:00,233.61,233.63,233.4,233.59,20892.0,227.7292,227.7487,227.5245,227.7097,20892.0
2024-04-23 15:00:00,233.59,233.77,233.45,233.76,11055.0,227.7097,227.8852,227.5733,227.8755,11055.0
2024-04-23 15:10:00,233.73,234.0,233.56,233.75,33082.0,227.8462,228.1094,227.6805,227.8657,33082.0
2024-04-23 15:20:00,233.71,233.77,233.18,233.37,11746.0,227.8267,227.8852,227.3101,227.4953,11746.0
2024-04-23 15:30:00,233.41,233.71,233.37,233.49,14959.0,227.5343,227.8267,227.4953,227.6123,14959.0
2024-04-23 15:40:00,233.49,233.68,233.24,233.31,31399.0,227.6123,227.7975,227.3686,227.4368,31399.0
2024-04-23 15:50:00,233.38,233.79,233.23,233.79,84841.0,227.505,227.9047,227.3588,227.9047,84841.0
2024-04-24 09:30:00,232.43,233.08,232.05,232.75,24303.0,226.5789,227.2126,226.2085,226.8909,24303.0
2024-04-24 09:40:00,233.0,233.05,232.32,232.63,5982.0,227.1346,227.1833,226.4717,226.7739,5982.0
2024-04-24 09:50:00,232.71,233.64,232.71,233.64,7211.0,226.8519,227.7585,226.8519,227.7585,7211.0
2024-04-24 10:00:00,233.68,233.83,233.23,233.52,9025.0,227.7975,227.9437,227.3588,227.6415,9025.0
2024-04-24 10:10:00,233.6,233.7,233.02,233.07,19511.0,227.7195,227.817,227.1541,227.2028,19511.0
2024-04-24 10:20:00,233.06,233.32,232.59,233.02,14284.0,227.1931,227.4465,226.7349,227.1541,14284.0
2024-04-24 10:30:00,232.92,232.92,232.3,232.41,11832.0,227.0566,227.0566,226.4522,226.5594,11832.0
2024-04-24 10:40:00,232.33,232.33,231.75,232.31,16326.0,226.4815,226.4815,225.9161,226.462,16326.0
2024-04-24 10:50:00,232.27,232.56,232.24,232.36,15328.0,226.423,226.7057,226.3937,226.5107,15328.0
2024-04-24 11:00:00,232.36,232.71,232.22,232.45,9744.0,226.5107,226.8519,226.3742,226.5984,9744.0
2024-04-24 11:10:00,232.68,233.0,232.53,232.99,41735.0,226.8227,227.1346,226.6764,227.1248,41735.0
2024-04-24 11:20:00,233.0,233.47,232.95,233.33,61253.0,227.1346,227.5928,227.0859,227.4563,61253.0
2024-04-24 11:30:00,233.28,233.5,233.1,233.18,15899.0,227.4075,227.622,227.2321,227.3101,15899.0
2024-04-24 11:40:00,233.18,233.29,232.93,233.02,25254.0,227.3101,227.4173,227.0664,227.1541,25254.0
2024-04-24 11:50:00,233.06,233.45,232.94,233.41,12872.0,227.1931,227.5733,227.0761,227.5343,12872.0
2024-04-24 12:00:00,233.42,233.58,233.37,233.48,7493.0,227.544,227.7,227.4953,227.6025,7493.0
2024-04-24 12:10:00,233.49,233.53,233.31,233.47,3268.0,227.6123,227.6513,227.4368,227.5928,3268.0
2024-04-24 12:20:00,233.43,234.05,233.43,234.01,10620.0,227.5538,228.1582,227.5538,228.1192,10620.0
2024-04-24 12:30:00,233.99,233.99,233.36,233.51,5028.0,228.0997,228.0997,227.4855,227.6318,5028.0
2024-04-24 12:40:00,233.45,233.56,233.35,233.37,6204.0,227.5733,227.6805,227.4758,227.4953,6204.0
2024-04-24 12:50:00,233.36,233.71,233.3,233.57,6403.0,227.4855,227.8267,227.427,227.6902,6403.0
2024-04-24 13:00:00,233.54,233.71,233.46,233.51,3414.0,227.661,227.8267,227.583,227.6318,3414.0
2024-04-24 13:10:00,233.67,233.69,233.46,233.5,4499.0,227.7877,227.8072,227.583,227.622,4499.0
2024-04-24 13:20:00,233.45,233.6,233.25,233.56,9375.0,227.5733,227.7195,227.3783,227.6805,9375.0
2024-04-24 13:30:00,233.55,233.73,233.47,233.58,5976.0,227.6707,227.8462,227.5928,227.7,5976.0
2024-04-24 13:40:00,233.61,233.86,233.53,233.62,7221.0,227.7292,227.9729,227.6513,227.739,7221.0
2024-04-24 13:50:00,233.54,234.02,233.54,233.85,8168.0,227.661,228.1289,227.661,227.9632,8168.0
2024-04-24 14:00:00,233.79,233.92,233.34,233.68,10067.0,227.9047,228.0314,227.466,227.7975,10067.0
2024-04-24 14:10:00,233.55,233.55,233.23,233.45,9062.0,227.6707,227.6707,227.3588,227.5733,9062.0
2024-04-24 14:20:00,233.34,233.71,233.34,233.47,8073.0,227.466,227.8267,227.466,227.5928,8073.0
2024-04-24 14:30:00,233.4,233.85,233.38,233.78,5684.0,227.5245,227.9632,227.505,227.895,5684.0
2024-04-24 14:40:00,233.68,233.8,233.6,233.6,8922.0,227.7975,227.9145,227.7195,227.7195,8922.0
2024-04-24 14:50:00,233.67,233.75,233.5,233.5,13262.0,227.7877,227.8657,227.622,227.622,13262.0
2024-04-24 15:00:00,233.5,234.02,233.45,233.93,11681.0,227.622,228.1289,227.5733,228.0412,11681.0
2024-04-24 15:10:00,233.93,234.18,233.93,234.18,5798.0,228.0412,228.2849,228.0412,228.2849,5798.0
2024-04-24 15:20:00,234.11,234.62,234.07,234.35,14555.0,228.2167,228.7138,228.1777,228.4506,14555.0
2024-04-24 15:30:00,234.37,234.39,233.88,233.91,11149.0,228.4701,228.4896,227.9924,228.0217,11149.0
2024-04-24 15:40:00,233.89,234.41,233.87,234.31,28710.0,228.0022,228.5091,227.9827,228.4116,28710.0
2024-04-24 15:50:00,234.24,235.08,234.02,234.68,105016.0,228.3434,229.1622,228.1289,228.7723,105016.0
2024-04-25 09:30:00,234.48,235.34,233.59,234.59,24569.0,228.5773,229.4157,227.7097,228.6846,24569.0
2024-04-25 09:40:00,234.46,234.75,234.2,234.6,21440.0,228.5578,228.8405,228.3044,228.6943,21440.0
2024-04-25 09:50:00,234.37,234.47,233.47,233.77,24913.0,228.4701,228.5676,227.5928,227.8852,24913.0
2024-04-25 10:00:00,233.7,234.6,233.51,234.4,62543.0,227.817,228.6943,227.6318,228.4994,62543.0
2024-04-25 10:10:00,234.37,234.59,234.12,234.51,28178.0,228.4701,228.6846,228.2264,228.6066,28178.0
2024-04-25 10:20:00,234.53,235.42,234.32,235.19,11656.0,228.6261,229.4937,228.4214,229.2695,11656.0
2024-04-25 10:30:00,235.42,235.68,235.19,235.5,6411.0,229.4937,229.7471,229.2695,229.5717,6411.0
2024-04-25 10:40:00,235.43,235.43,234.8,234.9,8879.0,229.5034,229.5034,228.8893,228.9868,8879.0
2024-04-25 10:50:00,234.94,234.94,234.46,234.56,6459.0,229.0258,229.0258,228.5578,228.6553,6459.0
2024-04-25 11:00:00,234.56,234.95,234.43,234.95,3992.0,228.6553,229.0355,228.5286,229.0355,3992.0
2024-04-25 11:10:00,234.92,235.3,234.85,235.12,10249.0,229.0063,229.3767,228.938,229.2012,10249.0
2024-04-25 11:20:00,235.01,235.01,234.34,234.59,11430.0,229.094,229.094,228.4409,228.6846,11430.0
2024-04-25 11:30:00,234.65,234.79,234.29,234.46,9206.0,228.7431,228.8795,228.3921,228.5578,9206.0
2024-04-25 11:40:00,234.46,234.58,234.25,234.43,19907.0,228.5578,228.6748,228.3531,228.5286,19907.0
2024-04-25 11:50:00,234.49,234.49,234.28,234.46,19462.0,228.5871,228.5871,228.3824,228.5578,19462.0
2024-04-25 12:00:00,234.46,234.54,234.22,234.44,17738.0,228.5578,228.6358,228.3239,228.5383,17738.0
2024-04-25 12:10:00,234.39,234.46,234.27,234.33,10329.0,228.4896,228.5578,228.3726,228.4311,10329.0
2024-04-25 12:20:00,234.33,234.57,234.3,234.44,13720.0,228.4311,228.6651,228.4019,228.5383,13720.0
2024-04-25 12:30:00,234.46,235.32,234.46,235.18,21408.0,228.5578,229.3962,228.5578,229.2597,21408.0
2024-04-25 12:40:00,235.2,235.21,234.9,235.0,6273.0,229.2792,229.289,228.9868,229.0842,6273.0
2024-04-25 12:50:00,235.06,235.16,234.99,235.08,8000.0,229.1427,229.2402,229.0745,229.1622,8000.0
2024-04-25 13:00:00,235.12,235.19,234.92,235.1,3703.0,229.2012,229.2695,229.0063,229.1817,3703.0
2024-04-25 13:10:00,235.1,235.14,234.94,234.94,2804.0,229.1817,229.2207,229.0258,229.0258,2804.0
2024-04-25 13:20:00,234.94,235.0,234.7,235.0,3146.0,229.0258,229.0842,228.7918,229.0842,3146.0
2024-04-25 13:30:00,234.92,235.5,234.88,235.5,2842.0,229.0063,229.5717,228.9673,229.5717,2842.0
2024-04-25 13:40:00,235.44,235.77,235.25,235.72,11932.0,229.5132,229.8349,229.328,229.7861,11932.0
2024-04-25 13:50:00,235.66,235.69,235.49,235.5,3796.0,229.7276,229.7569,229.5619,229.5717,3796.0
2024-04-25 14:00:00,235.56,235.93,235.45,235.83,6135.0,229.6302,229.9908,229.5229,229.8934,6135.0
2024-04-25 14:10:00,235.76,235.98,235.68,235.79,10237.0,229.8251,230.0396,229.7471,229.8544,10237.0
2024-04-25 14:20:00,235.81,235.92,235.5,235.5,6172.0,229.8739,229.9811,229.5717,229.5717,6172.0
2024-04-25 14:30:00,235.46,235.67,234.82,234.91,8354.0,229.5327,229.7374,228.9088,228.9965,8354.0
2024-04-25 14:40:00,234.86,234.92,234.5,234.52,8259.0,228.9478,229.0063,228.5968,228.6163,8259.0
2024-04-25 14:50:00,234.39,234.76,234.27,234.74,16435.0,228.4896,228.8503,228.3726,228.8308,16435.0
2024-04-25 15:00:00,234.73,234.85,234.59,234.67,9810.0,228.821,228.938,228.6846,228.7626,9810.0
2024-04-25 15:10:00,234.66,234.77,234.53,234.7,14210.0,228.7528,228.86,228.6261,228.7918,14210.0
2024-04-25 15:20:00,234.69,234.84,234.59,234.71,16989.0,228.7821,228.9283,228.6846,228.8015,16989.0
2024-04-25 15:30:00,234.72,234.8,234.32,234.51,17488.0,228.8113,228.8893,228.4214,228.6066,17488.0
2024-04-25 15:40:00,234.45,234.71,234.28,234.53,12427.0,228.5481,228.8015,228.3824,228.6261,12427.0
2024-04-25 15:50:00,234.45,235.13,234.45,235.1,44555.0,228.5481,229.211,228.5481,229.1817,44555.0
2024-04-26 09:30:00,234.88,237.73,234.57,237.68,221537.0,228.9673,231.7455,228.6651,231.6968,221537.0
2024-04-26 09:40:00,237.6,238.4,237.33,237.49,19768.0,231.6188,232.3987,231.3556,231.5116,19768.0
2024-04-26 09:50:00,237.35,237.35,235.74,236.16,10816.0,231.3751,231.3751,229.8056,230.215,10816.0
2024-04-26 10:00:00,236.3,236.77,235.75,236.4,18110.0,230.3515,230.8097,229.8154,230.449,18110.0
2024-04-26 10:10:00,236.39,236.41,235.9,235.9,12402.0,230.4393,230.4588,229.9616,229.9616,12402.0
2024-04-26 10:20:00,235.99,236.35,235.96,236.21,14383.0,230.0493,230.4003,230.0201,230.2638,14383.0
2024-04-26 10:30:00,236.21,236.48,236.06,236.15,14969.0,230.2638,230.527,230.1176,230.2053,14969.0
2024-04-26 10:40:00,236.06,236.15,235.6,235.78,9466.0,230.1176,230.2053,229.6691,229.8446,9466.0
2024-04-26 10:50:00,235.74,235.78,235.28,235.62,10158.0,229.8056,229.8446,229.3572,229.6886,10158.0
2024-04-26 11:00:00,235.64,235.76,235.42,235.47,9879.0,229.7081,229.8251,229.4937,229.5424,9879.0
2024-04-26 11:10:00,235.46,235.53,234.83,235.29,9757.0,229.5327,229.6009,228.9185,229.3669,9757.0
2024-04-26 11:20:00,235.27,235.36,234.92,235.08,9762.0,229.3475,229.4352,229.0063,229.1622,9762.0
2024-04-26 11:30:00,235.0,235.14,234.55,234.59,8198.0,229.0842,229.2207,228.6456,228.6846,8198.0
2024-04-26 11:40:00,234.6,235.07,234.46,234.82,7233.0,228.6943,229.1525,228.5578,228.9088,7233.0
2024-04-26 11:50:00,234.82,235.16,234.74,235.16,6509.0,228.9088,229.2402,228.8308,229.2402,6509.0
2024-04-26 12:00:00,235.2,235.2,234.91,235.11,3601.0,229.2792,229.2792,228.9965,229.1915,3601.0
2024-04-26 12:10:00,235.13,235.31,235.03,235.31,10997.0,229.211,229.3864,229.1135,229.3864,10997.0
2024-04-26 12:20:00,235.35,235.35,234.97,235.11,4376.0,229.4254,229.4254,229.055,229.1915,4376.0
2024-04-26 12:30:00,235.11,235.27,234.96,235.04,8639.0,229.1915,229.3475,229.0453,229.1232,8639.0
2024-04-26 12:40:00,235.13,235.39,235.12,235.17,7122.0,229.211,229.4644,229.2012,229.25,7122.0
2024-04-26 12:50:00,235.34,235.61,235.31,235.61,4503.0,229.4157,229.6789,229.3864,229.6789,4503.0
2024-04-26 13:00:00,235.61,235.8,235.57,235.64,8498.0,229.6789,229.8641,229.6399,229.7081,8498.0
2024-04-26 13:10:00,235.73,235.74,235.59,235.59,4612.0,229.7959,229.8056,229.6594,229.6594,4612.0
2024-04-26 13:20:00,235.67,235.85,235.58,235.65,7293.0,229.7374,229.9129,229.6496,229.7179,7293.0
2024-04-26 13:30:00,235.64,235.92,235.39,235.83,7465.0,229.7081,229.9811,229.4644,229.8934,7465.0
2024-04-26 13:40:00,235.8,235.81,235.4,235.66,10437.0,229.8641,229.8739,229.4742,229.7276,10437.0
2024-04-26 13:50:00,235.7,236.19,235.69,236.07,7126.0,229.7666,230.2443,229.7569,230.1273,7126.0
2024-04-26 14:00:00,236.06,236.58,236.01,236.54,14134.0,230.1176,230.6245,230.0688,230.5855,14134.0
2024-04-26 14:10:00,236.5,236.55,236.23,236.46,10261.0,230.5465,230.5952,230.2833,230.5075,10261.0
2024-04-26 14:20:00,236.53,236.65,236.19,236.46,11045.0,230.5757,230.6927,230.2443,230.5075,11045.0
2024-04-26 14:30:00,236.42,236.54,236.11,236.32,11769.0,230.4685,230.5855,230.1663,230.371,11769.0
2024-04-26 14:40:00,236.35,236.56,236.22,236.27,7449.0,230.4003,230.605,230.2735,230.3223,7449.0
2024-04-26 14:50:00,236.3,236.56,236.29,236.56,6146.0,230.3515,230.605,230.3418,230.605,6146.0
2024-04-26 15:00:00,236.52,236.7,236.32,236.6,9440.0,230.566,230.7415,230.371,230.644,9440.0
2024-04-26 15:10:00,236.58,237.0,236.57,236.79,17959.0,230.6245,231.0339,230.6147,230.8292,17959.0
2024-04-26 15:20:00,236.8,236.85,236.64,236.85,13967.0,230.8389,230.8877,230.683,230.8877,13967.0
2024-04-26 15:30:00,236.85,236.85,236.09,236.14,19951.0,230.8877,230.8877,230.1468,230.1956,19951.0
2024-04-26 15:40:00,236.13,236.43,236.11,236.33,32314.0,230.1858,230.4783,230.1663,230.3808,32314.0
2024-04-26 15:50:00,236.33,236.6,236.04,236.06,76262.0,230.3808,230.644,230.0981,230.1176,76262.0
2024-04-29 09:30:00,237.0,239.54,237.0,239.51,32969.0,231.0339,233.51,231.0339,233.4807,32969.0
2024-04-29 09:40:00,239.22,239.54,238.5,239.11,22300.0,233.198,233.51,232.4961,233.0908,22300.0
2024-04-29 09:50:00,239.23,239.34,238.45,238.49,21178.0,233.2078,233.315,232.4474,232.4864,21178.0
2024-04-29 10:00:00,238.55,239.05,238.17,238.37,17122.0,232.5449,233.0323,232.1744,232.3694,17122.0
2024-04-29 10:10:00,238.37,238.65,237.85,238.23,17201.0,232.3694,232.6424,231.8625,232.2329,17201.0
2024-04-29 10:20:00,238.33,238.37,237.6,238.14,15936.0,232.3304,232.3694,231.6188,232.1452,15936.0
2024-04-29 10:30:00,238.17,238.7,238.0,238.49,12361.0,232.1744,232.6911,232.0087,232.4864,12361.0
2024-04-29 10:40:00,238.5,238.53,238.01,238.16,13266.0,232.4961,232.5254,232.0185,232.1647,13266.0
2024-04-29 10:50:00,238.17,238.59,237.95,238.41,14638.0,232.1744,232.5839,231.96,232.4084,14638.0
2024-04-29 11:00:00,238.42,238.59,237.41,237.41,16385.0,232.4182,232.5839,231.4336,231.4336,16385.0
2024-04-29 11:10:00,237.29,237.65,237.06,237.33,17575.0,231.3166,231.6675,231.0924,231.3556,17575.0
2024-04-29 11:20:00,237.29,237.85,237.23,237.83,14645.0,231.3166,231.8625,231.2581,231.843,14645.0
2024-04-29 11:30:00,237.77,237.79,237.01,237.17,17847.0,231.7845,231.804,231.0436,231.1996,17847.0
2024-04-29 11:40:00,237.01,237.66,237.0,237.3,13941.0,231.0436,231.6773,231.0339,231.3263,13941.0
2024-04-29 11:50:00,237.31,237.76,237.25,237.75,9861.0,231.3361,231.7748,231.2776,231.765,9861.0
2024-04-29 12:00:00,237.66,237.92,237.48,237.86,11311.0,231.6773,231.9307,231.5018,231.8723,11311.0
2024-04-29 12:10:00,237.84,237.88,237.57,237.66,13567.0,231.8528,231.8917,231.5896,231.6773,13567.0
2024-04-29 12:20:00,237.76,237.88,237.6,237.83,8072.0,231.7748,231.8917,231.6188,231.843,8072.0
2024-04-29 12:30:00,237.89,238.2,237.81,238.14,19740.0,231.9015,232.2037,231.8235,232.1452,19740.0
2024-04-29 12:40:00,238.15,238.27,237.86,237.98,11395.0,232.155,232.2719,231.8723,231.9892,11395.0
2024-04-29 12:50:00,237.93,237.93,237.24,237.52,9729.0,231.9405,231.9405,231.2679,231.5408,9729.0
2024-04-29 13:00:00,237.51,237.54,237.12,237.31,6937.0,231.5311,231.5603,231.1509,231.3361,6937.0
2024-04-29 13:10:00,237.31,237.7,237.28,237.66,21039.0,231.3361,231.7163,231.3069,231.6773,21039.0
2024-04-29 13:20:00,237.66,237.77,237.39,237.69,15864.0,231.6773,231.7845,231.4141,231.7065,15864.0
2024-04-29 13:30:00,237.62,237.72,237.22,237.22,20397.0,231.6383,231.7358,231.2484,231.2484,20397.0
2024-04-29 13:40:00,237.18,237.61,237.18,237.39,34935.0,231.2094,231.6285,231.2094,231.4141,34935.0
2024-04-29 13:50:00,237.45,237.62,237.35,237.4,9736.0,231.4726,231.6383,231.3751,231.4238,9736.0
2024-04-29 14:00:00,237.44,237.69,237.26,237.44,12945.0,231.4628,231.7065,231.2874,231.4628,12945.0
2024-04-29 14:10:00,237.44,237.68,237.35,237.44,17083.0,231.4628,231.6968,231.3751,231.4628,17083.0
2024-04-29 14:20:00,237.48,237.55,237.23,237.38,11443.0,231.5018,231.5701,231.2581,231.4043,11443.0
2024-04-29 14:30:00,237.29,237.37,236.59,237.1,14679.0,231.3166,231.3946,230.6342,231.1314,14679.0
2024-04-29 14:40:00,237.17,237.41,237.15,237.31,18371.0,231.1996,231.4336,231.1801,231.3361,18371.0
2024-04-29 14:50:00,237.29,237.52,237.15,237.49,13158.0,231.3166,231.5408,231.1801,231.5116,13158.0
2024-04-29 15:00:00,237.43,237.46,236.74,237.12,25295.0,231.4531,231.4823,230.7804,231.1509,25295.0
2024-04-29 15:10:00,237.05,237.4,236.96,237.4,21330.0,231.0826,231.4238,230.9949,231.4238,21330.0
2024-04-29 15:20:00,237.36,237.62,237.12,237.58,28734.0,231.3848,231.6383,231.1509,231.5993,28734.0
2024-04-29 15:30:00,237.53,237.58,237.16,237.22,31042.0,231.5506,231.5993,231.1899,231.2484,31042.0
2024-04-29 15:40:00,237.22,237.55,237.19,237.26,63318.0,231.2484,231.5701,231.2191,231.2874,63318.0
2024-04-29 15:50:00,237.23,238.21,237.22,238.11,158720.0,231.2581,232.2134,231.2484,232.116,158720.0
2024-04-30 09:30:00,232.58,235.0,229.2,234.36,78284.0,226.7252,229.0842,223.4303,228.4604,78284.0
2024-04-30 09:40:00,233.96,234.4,231.23,232.61,32935.0,228.0704,228.4994,225.4092,226.7544,32935.0
2024-04-30 09:50:00,232.8,233.02,229.97,230.05,44758.0,226.9396,227.1541,224.1809,224.2589,44758.0
2024-04-30 10:00:00,230.0,230.75,229.0,229.46,60369.0,224.2101,224.9412,223.2353,223.6837,60369.0
2024-04-30 10:10:00,229.46,230.18,228.86,229.21,78192.0,223.6837,224.3856,223.0988,223.44,78192.0
2024-04-30 10:20:00,229.22,229.87,228.81,229.35,63055.0,223.4498,224.0834,223.0501,223.5765,63055.0
2024-04-30 10:30:00,229.35,231.46,229.29,231.37,36417.0,223.5765,225.6334,223.518,225.5456,36417.0
2024-04-30 10:40:00,231.46,232.45,231.36,231.92,16028.0,225.6334,226.5984,225.5359,226.0818,16028.0
2024-04-30 10:50:00,232.11,232.13,231.47,231.65,18183.0,226.267,226.2865,225.6431,225.8186,18183.0
2024-04-30 11:00:00,231.65,231.76,230.87,230.87,29343.0,225.8186,225.9258,225.0582,225.0582,29343.0
2024-04-30 11:10:00,231.04,232.21,230.98,232.04,40584.0,225.2239,226.3645,225.1654,226.1988,40584.0
2024-04-30 11:20:00,232.05,232.37,231.75,232.07,29462.0,226.2085,226.5205,225.9161,226.228,29462.0
2024-04-30 11:30:00,232.18,232.23,231.0,231.09,38036.0,226.3352,226.384,225.1849,225.2727,38036.0
2024-04-30 11:40:00,231.15,231.86,230.95,231.86,34008.0,225.3312,226.0233,225.1362,226.0233,34008.0
2024-04-30 11:50:00,231.77,232.11,231.59,232.09,19113.0,225.9356,226.267,225.7601,226.2475,19113.0
2024-04-30 12:00:00,232.05,232.05,231.04,231.18,22080.0,226.2085,226.2085,225.2239,225.3604,22080.0
2024-04-30 12:10:00,231.07,232.12,230.99,232.12,28052.0,225.2532,226.2767,225.1752,226.2767,28052.0
2024-04-30 12:20:00,232.11,233.1,232.11,232.98,17433.0,226.267,227.2321,226.267,227.1151,17433.0
2024-04-30 12:30:00,233.05,233.18,232.15,232.35,28464.0,227.1833,227.3101,226.306,226.501,28464.0
2024-04-30 12:40:00,232.35,232.61,232.03,232.61,23140.0,226.501,226.7544,226.189,226.7544,23140.0
2024-04-30 12:50:00,232.64,232.92,232.53,232.65,23813.0,226.7837,227.0566,226.6764,226.7934,23813.0
2024-04-30 13:00:00,232.68,233.81,232.68,233.75,20445.0,226.8227,227.9242,226.8227,227.8657,20445.0
2024-04-30 13:10:00,233.66,234.19,233.53,234.13,25764.0,227.778,228.2946,227.6513,228.2361,25764.0
2024-04-30 13:20:00,234.22,234.7,234.18,234.31,28578.0,228.3239,228.7918,228.2849,228.4116,28578.0
2024-04-30 13:30:00,234.36,234.91,233.96,234.16,35227.0,228.4604,228.9965,228.0704,228.2654,35227.0
2024-04-30 13:40:00,234.24,234.52,233.77,234.52,41626.0,228.3434,228.6163,227.8852,228.6163,41626.0
2024-04-30 13:50:00,234.42,234.64,234.32,234.63,21222.0,228.5188,228.7333,228.4214,228.7236,21222.0
2024-04-30 14:00:00,234.63,235.06,234.61,234.96,25521.0,228.7236,229.1427,228.7041,229.0453,25521.0
2024-04-30 14:10:00,234.96,235.03,234.62,234.95,27753.0,229.0453,229.1135,228.7138,229.0355,27753.0
2024-04-30 14:20:00,234.97,235.67,234.97,235.36,39881.0,229.055,229.7374,229.055,229.4352,39881.0
2024-04-30 14:30:00,235.39,235.78,235.3,235.49,20871.0,229.4644,229.8446,229.3767,229.5619,20871.0
2024-04-30 14:40:00,235.42,235.61,234.78,234.9,30043.0,229.4937,229.6789,228.8698,228.9868,30043.0
2024-04-30 14:50:00,234.9,235.39,234.75,235.16,32583.0,228.9868,229.4644,228.8405,229.2402,32583.0
2024-04-30 15:00:00,235.21,235.52,235.16,235.46,26815.0,229.289,229.5912,229.2402,229.5327,26815.0
2024-04-30 15:10:00,235.46,235.75,235.34,235.41,41497.0,229.5327,229.8154,229.4157,229.4839,41497.0
2024-04-30 15:20:00,235.48,235.56,235.08,235.53,39035.0,229.5522,229.6302,229.1622,229.6009,39035.0
2024-04-30 15:30:00,235.49,236.4,235.28,236.33,44843.0,229.5619,230.449,229.3572,230.3808,44843.0
2024-04-30 15:40:00,236.24,237.15,236.24,236.88,62708.0,230.293,231.1801,230.293,230.9169,62708.0
2024-04-30 15:50:00,236.83,236.94,236.13,236.18,286176.0,230.8682,230.9754,230.1858,230.2345,286176.0
2024-05-01 09:30:00,233.98,236.44,233.52,235.54,35539.0,228.0899,230.488,227.6415,229.6107,35539.0
2024-05-01 09:40:00,235.66,235.66,234.0,235.29,17661.0,229.7276,229.7276,228.1094,229.3669,17661.0
2024-05-01 09:50:00,235.09,235.65,234.88,234.97,18631.0,229.172,229.7179,228.9673,229.055,18631.0
2024-05-01 10:00:00,234.94,235.91,234.25,235.91,26281.0,229.0258,229.9713,228.3531,229.9713,26281.0
2024-05-01 10:10:00,235.88,236.87,235.85,235.96,26156.0,229.9421,230.9072,229.9129,230.0201,26156.0
2024-05-01 10:20:00,236.0,236.47,235.72,236.42,14690.0,230.0591,230.5172,229.7861,230.4685,14690.0
2024-05-01 10:30:00,236.3,236.78,236.1,236.68,18927.0,230.3515,230.8194,230.1566,230.722,18927.0
2024-05-01 10:40:00,236.68,237.11,236.46,237.11,22932.0,230.722,231.1411,230.5075,231.1411,22932.0
2024-05-01 10:50:00,237.1,237.89,236.75,237.89,25020.0,231.1314,231.9015,230.7902,231.9015,25020.0
2024-05-01 11:00:00,237.99,238.47,237.69,238.47,37982.0,231.999,232.4669,231.7065,232.4669,37982.0
2024-05-01 11:10:00,238.49,238.49,237.54,237.54,12941.0,232.4864,232.4864,231.5603,231.5603,12941.0
2024-05-01 11:20:00,237.53,237.58,237.23,237.45,11478.0,231.5506,231.5993,231.2581,231.4726,11478.0
2024-05-01 11:30:00,237.44,238.04,237.39,238.02,24313.0,231.4628,232.0477,231.4141,232.0282,24313.0
2024-05-01 11:40:00,237.97,238.21,237.87,237.92,13773.0,231.9795,232.2134,231.882,231.9307,13773.0
2024-05-01 11:50:00,237.98,238.37,237.95,238.02,30178.0,231.9892,232.3694,231.96,232.0282,30178.0
2024-05-01 12:00:00,237.97,238.21,237.66,237.67,24126.0,231.9795,232.2134,231.6773,231.687,24126.0
2024-05-01 12:10:00,237.67,238.32,237.56,238.28,19716.0,231.687,232.3207,231.5798,232.2817,19716.0
2024-05-01 12:20:00,238.21,238.51,238.04,238.44,28861.0,232.2134,232.5059,232.0477,232.4377,28861.0
2024-05-01 12:30:00,238.44,238.47,238.16,238.47,16550.0,232.4377,232.4669,232.1647,232.4669,16550.0
2024-05-01 12:40:00,238.53,238.6,238.36,238.56,18947.0,232.5254,232.5936,232.3597,232.5546,18947.0
2024-05-01 12:50:00,238.51,238.71,238.46,238.46,10825.0,232.5059,232.7009,232.4571,232.4571,10825.0
2024-05-01 13:00:00,238.49,238.55,237.59,237.59,12156.0,232.4864,232.5449,231.609,231.609,12156.0
2024-05-01 13:10:00,237.64,238.08,237.57,238.05,18852.0,231.6578,232.0867,231.5896,232.0575,18852.0
2024-05-01 13:20:00,238.03,238.21,238.01,238.11,9144.0,232.038,232.2134,232.0185,232.116,9144.0
2024-05-01 13:30:00,238.16,238.58,238.16,238.25,37129.0,232.1647,232.5741,232.1647,232.2524,37129.0
2024-05-01 13:40:00,238.27,238.36,237.53,237.65,46703.0,232.2719,232.3597,231.5506,231.6675,46703.0
2024-05-01 13:50:00,237.61,237.88,237.53,237.88,16152.0,231.6285,231.8917,231.5506,231.8917,16152.0
2024-05-01 14:00:00,238.0,238.47,237.71,238.0,37935.0,232.0087,232.4669,231.726,232.0087,37935.0
2024-05-01 14:10:00,238.0,238.37,237.72,238.34,17448.0,232.0087,232.3694,231.7358,232.3402,17448.0
2024-05-01 14:20:00,238.23,238.79,238.15,238.55,27666.0,232.2329,232.7788,232.155,232.5449,27666.0
2024-05-01 14:30:00,238.5,239.06,237.89,238.78,22721.0,232.4961,233.042,231.9015,232.7691,22721.0
2024-05-01 14:40:00,238.87,240.62,238.87,240.45,22591.0,232.8568,234.5628,232.8568,234.3971,22591.0
2024-05-01 14:50:00,240.56,240.79,240.3,240.57,24328.0,234.5043,234.7285,234.2508,234.514,24328.0
2024-05-01 15:00:00,240.64,240.87,240.15,240.44,19721.0,234.5823,234.8065,234.1046,234.3873,19721.0
2024-05-01 15:10:00,240.35,240.49,239.39,239.43,15596.0,234.2996,234.436,233.3637,233.4027,15596.0
2024-05-01 15:20:00,239.36,240.26,239.12,239.46,21952.0,233.3345,234.2118,233.1005,233.432,21952.0
2024-05-01 15:30:00,239.47,239.53,238.29,238.34,33924.0,233.4417,233.5002,232.2914,232.3402,33924.0
2024-05-01 15:40:00,238.43,238.6,238.0,238.13,40839.0,232.4279,232.5936,232.0087,232.1355,40839.0
2024-05-01 15:50:00,238.16,238.16,237.22,237.23,136955.0,232.1647,232.1647,231.2484,231.2581,136955.0
2024-05-02 09:30:00,238.67,238.67,236.33,236.36,79258.0,232.6619,232.6619,230.3808,230.41,79258.0
2024-05-02 09:40:00,236.34,237.14,235.14,236.83,14850.0,230.3905,231.1704,229.2207,230.8682,14850.0
2024-05-02 09:50:00,236.79,238.4,236.79,238.23,28519.0,230.8292,232.3987,230.8292,232.2329,28519.0
2024-05-02 10:00:00,238.4,239.11,238.04,238.34,45270.0,232.3987,233.0908,232.0477,232.3402,45270.0
2024-05-02 10:10:00,238.48,239.46,238.35,239.12,17171.0,232.4766,233.432,232.3499,233.1005,17171.0
2024-05-02 10:20:00,239.29,240.58,239.16,240.25,25899.0,233.2663,234.5238,233.1395,234.2021,25899.0
2024-05-02 10:30:00,240.15,240.38,239.76,239.98,19197.0,234.1046,234.3288,233.7244,233.9389,19197.0
2024-05-02 10:40:00,239.96,240.42,239.8,240.34,11828.0,233.9194,234.3678,233.7634,234.2898,11828.0
2024-05-02 10:50:00,240.22,241.1,240.22,241.02,13419.0,234.1728,235.0307,234.1728,234.9527,13419.0
2024-05-02 11:00:00,240.79,241.26,240.34,241.06,24986.0,234.7285,235.1867,234.2898,234.9917,24986.0
2024-05-02 11:10:00,241.2,241.2,240.73,240.74,17528.0,235.1282,235.1282,234.67,234.6798,17528.0
2024-05-02 11:20:00,240.73,240.96,240.19,240.44,28611.0,234.67,234.8942,234.1436,234.3873,28611.0
2024-05-02 11:30:00,240.43,240.45,239.99,240.26,23054.0,234.3776,234.3971,233.9486,234.2118,23054.0
2024-05-02 11:40:00,240.39,240.74,240.15,240.15,14367.0,234.3386,234.6798,234.1046,234.1046,14367.0
2024-05-02 11:50:00,240.3,241.08,240.28,240.92,18313.0,234.2508,235.0112,234.2313,234.8552,18313.0
2024-05-02 12:00:00,240.76,241.01,240.65,240.87,11187.0,234.6992,234.943,234.592,234.8065,11187.0
2024-05-02 12:10:00,240.71,240.87,240.54,240.74,13047.0,234.6505,234.8065,234.4848,234.6798,13047.0
2024-05-02 12:20:00,240.79,241.6,240.69,241.37,17386.0,234.7285,235.5181,234.631,235.2939,17386.0
2024-05-02 12:30:00,241.37,241.68,241.09,241.68,12301.0,235.2939,235.5961,235.0209,235.5961,12301.0
2024-05-02 12:40:00,241.66,241.77,241.31,241.59,12973.0,235.5766,235.6838,235.2354,235.5084,12973.0
2024-05-02 12:50:00,241.57,241.7,241.28,241.69,13339.0,235.4889,235.6156,235.2062,235.6058,13339.0
2024-05-02 13:00:00,241.71,242.18,241.53,242.18,15619.0,235.6253,236.0835,235.4499,236.0835,15619.0
2024-05-02 13:10:00,242.03,242.66,242.02,242.55,17241.0,235.9373,236.5514,235.9275,236.4442,17241.0
2024-05-02 13:20:00,242.53,242.88,242.3,242.5,18622.0,236.4247,236.7659,236.2005,236.3954,18622.0
2024-05-02 13:30:00,242.63,242.83,242.01,242.25,18251.0,236.5222,236.7171,235.9178,236.1517,18251.0
2024-05-02 13:40:00,242.39,242.49,242.14,242.38,12337.0,236.2882,236.3857,236.0445,236.2785,12337.0
2024-05-02 13:50:00,242.35,242.95,242.24,242.66,15921.0,236.2492,236.8341,236.142,236.5514,15921.0
2024-05-02 14:00:00,242.73,243.13,242.7,242.99,13974.0,236.6197,237.0096,236.5904,236.8731,13974.0
2024-05-02 14:10:00,242.95,243.17,242.67,242.9,18140.0,236.8341,237.0486,236.5612,236.7854,18140.0
2024-05-02 14:20:00,242.91,243.05,242.49,242.99,25954.0,236.7951,236.9316,236.3857,236.8731,25954.0
2024-05-02 14:30:00,243.05,243.44,242.9,243.36,15043.0,236.9316,237.3118,236.7854,237.2338,15043.0
2024-05-02 14:40:00,243.34,243.55,243.13,243.48,14321.0,237.2143,237.419,237.0096,237.3508,14321.0
2024-05-02 14:50:00,243.48,243.84,243.18,243.33,21976.0,237.3508,237.7017,237.0583,237.2046,21976.0
2024-05-02 15:00:00,243.31,244.01,243.23,243.96,16662.0,237.1851,237.8674,237.1071,237.8187,16662.0
2024-05-02 15:10:00,244.01,244.13,243.35,243.46,25451.0,237.8674,237.9844,237.2241,237.3313,25451.0
2024-05-02 15:20:00,243.42,243.83,243.28,243.47,23168.0,237.2923,237.692,237.1558,237.341,23168.0
2024-05-02 15:30:00,243.4,243.42,242.54,242.8,26157.0,237.2728,237.2923,236.4344,236.6879,26157.0
2024-05-02 15:40:00,242.85,243.13,242.66,242.98,38882.0,236.7366,237.0096,236.5514,236.8634,38882.0
2024-05-02 15:50:00,243.01,243.85,242.85,243.66,168227.0,236.8926,237.7115,236.7366,237.5262,168227.0
2024-05-03 09:30:00,244.23,245.24,244.08,245.05,30921.0,238.0819,239.0665,237.9357,238.8813,30921.0
2024-05-03 09:40:00,245.05,246.61,245.05,246.26,21298.0,238.8813,240.402,238.8813,240.0608,21298.0
2024-05-03 09:50:00,246.35,246.89,246.34,246.54,14154.0,240.1485,240.6749,240.1388,240.3337,14154.0
2024-05-03 10:00:00,246.74,247.39,245.7,245.7,32668.0,240.5287,241.1623,239.5149,239.5149,32668.0
2024-05-03 10:10:00,245.83,245.83,244.82,245.31,30419.0,239.6416,239.6416,238.657,239.1347,30419.0
2024-05-03 10:20:00,245.14,245.15,244.58,244.91,22344.0,238.969,238.9787,238.4231,238.7448,22344.0
2024-05-03 10:30:00,245.03,245.56,244.72,245.55,15509.0,238.8618,239.3784,238.5596,239.3687,15509.0
2024-05-03 10:40:00,245.52,245.6,245.24,245.29,19233.0,239.3394,239.4174,239.0665,239.1152,19233.0
2024-05-03 10:50:00,245.38,245.38,244.57,244.8,11421.0,239.2029,239.2029,238.4133,238.6375,11421.0
2024-05-03 11:00:00,244.71,245.18,244.36,245.0,28792.0,238.5498,239.008,238.2086,238.8325,28792.0
2024-05-03 11:10:00,245.0,245.19,244.72,245.12,11323.0,238.8325,239.0177,238.5596,238.9495,11323.0
2024-05-03 11:20:00,245.11,245.14,244.77,244.99,19253.0,238.9397,238.969,238.6083,238.8228,19253.0
2024-05-03 11:30:00,244.99,245.69,244.89,245.58,18502.0,238.8228,239.5051,238.7253,239.3979,18502.0
2024-05-03 11:40:00,245.58,245.92,245.48,245.66,9811.0,239.3979,239.7294,239.3004,239.4759,9811.0
2024-05-03 11:50:00,245.66,246.36,245.57,246.13,9451.0,239.4759,240.1583,239.3882,239.9341,9451.0
2024-05-03 12:00:00,246.17,246.41,245.92,246.05,5546.0,239.9731,240.207,239.7294,239.8561,5546.0
2024-05-03 12:10:00,246.06,246.15,245.9,246.04,6114.0,239.8658,239.9536,239.7099,239.8463,6114.0
2024-05-03 12:20:00,246.1,246.29,245.95,246.0,18780.0,239.9048,240.09,239.7586,239.8073,18780.0
2024-05-03 12:30:00,246.01,246.44,245.78,246.34,10209.0,239.8171,240.2363,239.5929,240.1388,10209.0
2024-05-03 12:40:00,246.34,246.49,246.22,246.35,8372.0,240.1388,240.285,240.0218,240.1485,8372.0
2024-05-03 12:50:00,246.49,246.58,246.14,246.34,11769.0,240.285,240.3727,239.9438,240.1388,11769.0
2024-05-03 13:00:00,246.44,246.63,246.2,246.27,4088.0,240.2363,240.4215,240.0023,240.0705,4088.0
2024-05-03 13:10:00,246.29,246.29,245.79,245.8,8071.0,240.09,240.09,239.6026,239.6124,8071.0
2024-05-03 13:20:00,245.81,246.03,245.54,246.02,7611.0,239.6221,239.8366,239.3589,239.8268,7611.0
2024-05-03 13:30:00,246.02,246.24,245.8,246.16,11066.0,239.8268,240.0413,239.6124,239.9633,11066.0
2024-05-03 13:40:00,246.24,246.39,245.94,246.12,20658.0,240.0413,240.1875,239.7489,239.9243,20658.0
2024-05-03 13:50:00,246.02,246.21,245.89,246.17,18055.0,239.8268,240.0121,239.7001,239.9731,18055.0
2024-05-03 14:00:00,246.17,246.28,245.81,245.94,5110.0,239.9731,240.0803,239.6221,239.7489,5110.0
2024-05-03 14:10:00,245.93,245.93,245.49,245.81,10822.0,239.7391,239.7391,239.3102,239.6221,10822.0
2024-05-03 14:20:00,245.81,245.87,245.66,245.77,4708.0,239.6221,239.6806,239.4759,239.5831,4708.0
2024-05-03 14:30:00,245.73,246.06,245.72,246.0,6311.0,239.5441,239.8658,239.5344,239.8073,6311.0
2024-05-03 14:40:00,245.99,246.18,245.96,246.12,6808.0,239.7976,239.9828,239.7683,239.9243,6808.0
2024-05-03 14:50:00,246.12,246.21,245.96,246.08,7977.0,239.9243,240.0121,239.7683,239.8853,7977.0
2024-05-03 15:00:00,246.05,246.39,245.92,246.28,10686.0,239.8561,240.1875,239.7294,240.0803,10686.0
2024-05-03 15:10:00,246.2,246.36,246.01,246.09,7194.0,240.0023,240.1583,239.8171,239.8951,7194.0
2024-05-03 15:20:00,246.15,246.34,246.12,246.19,9443.0,239.9536,240.1388,239.9243,239.9926,9443.0
2024-05-03 15:30:00,246.16,246.26,245.9,246.14,15722.0,239.9633,240.0608,239.7099,239.9438,15722.0
2024-05-03 15:40:00,246.15,246.77,246.03,246.27,39420.0,239.9536,240.558,239.8366,240.0705,39420.0
2024-05-03 15:50:00,246.2,246.37,245.77,245.85,104380.0,240.0023,240.168,239.5831,239.6611,104380.0
2024-05-06 09:30:00,247.43,247.53,245.62,245.64,14982.0,241.2013,241.2988,239.4369,239.4564,14982.0
2024-05-06 09:40:00,245.71,246.49,245.64,246.48,9094.0,239.5246,240.285,239.4564,240.2753,9094.0
2024-05-06 09:50:00,246.48,246.73,246.22,246.42,10255.0,240.2753,240.519,240.0218,240.2168,10255.0
2024-05-06 10:00:00,246.48,246.76,246.22,246.76,13366.0,240.2753,240.5482,240.0218,240.5482,13366.0
2024-05-06 10:10:00,246.68,246.77,246.38,246.54,14825.0,240.4702,240.558,240.1778,240.3337,14825.0
2024-05-06 10:20:00,246.54,247.16,246.49,246.99,23551.0,240.3337,240.9381,240.285,240.7724,23551.0
2024-05-06 10:30:00,246.98,247.02,246.62,246.91,11108.0,240.7627,240.8017,240.4117,240.6944,11108.0
2024-05-06 10:40:00,246.91,246.96,246.38,246.65,10142.0,240.6944,240.7432,240.1778,240.441,10142.0
2024-05-06 10:50:00,246.47,246.47,246.02,246.08,6935.0,240.2655,240.2655,239.8268,239.8853,6935.0
2024-05-06 11:00:00,246.0,246.11,245.54,245.95,10595.0,239.8073,239.9146,239.3589,239.7586,10595.0
2024-05-06 11:10:00,245.93,246.08,245.67,245.76,24148.0,239.7391,239.8853,239.4856,239.5734,24148.0
2024-05-06 11:20:00,245.72,245.72,245.25,245.26,29560.0,239.5344,239.5344,239.0762,239.086,29560.0
2024-05-06 11:30:00,245.26,245.43,244.89,245.39,13443.0,239.086,239.2517,238.7253,239.2127,13443.0
2024-05-06 11:40:00,245.3,245.41,245.2,245.41,3147.0,239.125,239.2322,239.0275,239.2322,3147.0
2024-05-06 11:50:00,245.3,245.37,245.15,245.17,16568.0,239.125,239.1932,238.9787,238.9982,16568.0
2024-05-06 12:00:00,245.0,245.38,245.0,245.22,5008.0,238.8325,239.2029,238.8325,239.047,5008.0
2024-05-06 12:10:00,245.31,245.53,245.22,245.53,6982.0,239.1347,239.3492,239.047,239.3492,6982.0
2024-05-06 12:20:00,245.44,245.61,245.28,245.52,12968.0,239.2614,239.4272,239.1055,239.3394,12968.0
2024-05-06 12:30:00,245.52,245.71,245.49,245.65,12156.0,239.3394,239.5246,239.3102,239.4662,12156.0
2024-05-06 12:40:00,245.6,245.68,245.47,245.58,9285.0,239.4174,239.4954,239.2907,239.3979,9285.0
2024-05-06 12:50:00,245.62,245.99,245.61,245.94,7740.0,239.4369,239.7976,239.4272,239.7489,7740.0
2024-05-06 13:00:00,245.9,246.1,245.86,245.87,8270.0,239.7099,239.9048,239.6709,239.6806,8270.0
2024-05-06 13:10:00,245.91,245.95,245.73,245.92,8599.0,239.7196,239.7586,239.5441,239.7294,8599.0
2024-05-06 13:20:00,246.0,246.33,245.86,246.25,7139.0,239.8073,240.129,239.6709,240.051,7139.0
2024-05-06 13:30:00,246.22,246.58,246.2,246.37,14776.0,240.0218,240.3727,240.0023,240.168,14776.0
2024-05-06 13:40:00,246.4,246.46,246.26,246.35,7527.0,240.1973,240.2558,240.0608,240.1485,7527.0
2024-05-06 13:50:00,246.39,246.58,246.33,246.5,7444.0,240.1875,240.3727,240.129,240.2948,7444.0
2024-05-06 14:00:00,246.44,246.75,246.34,246.68,8339.0,240.2363,240.5385,240.1388,240.4702,8339.0
2024-05-06 14:10:00,246.77,246.88,246.62,246.65,9413.0,240.558,240.6652,240.4117,240.441,9413.0
2024-05-06 14:20:00,246.72,247.09,246.61,246.86,13449.0,240.5092,240.8699,240.402,240.6457,13449.0
2024-05-06 14:30:00,246.87,246.98,246.61,246.62,9172.0,240.6554,240.7627,240.402,240.4117,9172.0
2024-05-06 14:40:00,246.65,247.01,246.65,246.87,18010.0,240.441,240.7919,240.441,240.6554,18010.0
2024-05-06 14:50:00,246.81,246.88,246.62,246.78,8546.0,240.597,240.6652,240.4117,240.5677,8546.0
2024-05-06 15:00:00,246.79,246.91,246.54,246.54,7140.0,240.5775,240.6944,240.3337,240.3337,7140.0
2024-05-06 15:10:00,246.59,246.9,246.59,246.75,11054.0,240.3825,240.6847,240.3825,240.5385,11054.0
2024-05-06 15:20:00,246.71,247.08,246.71,246.96,10621.0,240.4995,240.8602,240.4995,240.7432,10621.0
2024-05-06 15:30:00,246.91,247.07,246.79,246.99,11446.0,240.6944,240.8504,240.5775,240.7724,11446.0
2024-05-06 15:40:00,246.98,247.34,246.78,247.34,26399.0,240.7627,241.1136,240.5677,241.1136,26399.0
2024-05-06 15:50:00,247.3,247.75,247.08,247.54,60626.0,241.0746,241.5133,240.8602,241.3086,60626.0
2024-05-07 09:30:00,248.62,248.91,247.11,247.92,17425.0,242.3614,242.6441,240.8894,241.679,17425.0
2024-05-07 09:40:00,248.2,248.71,248.1,248.21,3462.0,241.952,242.4491,241.8545,241.9617,3462.0
2024-05-07 09:50:00,248.62,248.73,247.71,247.81,13362.0,242.3614,242.4686,241.4743,241.5718,13362.0
2024-05-07 10:00:00,247.84,247.84,246.63,246.65,7575.0,241.601,241.601,240.4215,240.441,7575.0
2024-05-07 10:10:00,246.64,247.45,246.53,247.45,19808.0,240.4312,241.2208,240.324,241.2208,19808.0
2024-05-07 10:20:00,247.48,247.74,247.21,247.65,19253.0,241.2501,241.5035,240.9869,241.4158,19253.0
2024-05-07 10:30:00,247.61,247.75,247.41,247.63,10477.0,241.3768,241.5133,241.1818,241.3963,10477.0
2024-05-07 10:40:00,247.65,247.77,247.55,247.72,6034.0,241.4158,241.5328,241.3183,241.484,6034.0
2024-05-07 10:50:00,247.77,247.77,247.22,247.5,12555.0,241.5328,241.5328,240.9966,241.2696,12555.0
2024-05-07 11:00:00,247.56,247.7,247.33,247.57,46641.0,241.3281,241.4645,241.1039,241.3378,46641.0
2024-05-07 11:10:00,247.56,248.04,247.55,247.87,20745.0,241.3281,241.796,241.3183,241.6303,20745.0
2024-05-07 11:20:00,247.82,247.82,247.45,247.54,19396.0,241.5815,241.5815,241.2208,241.3086,19396.0
2024-05-07 11:30:00,247.47,247.58,247.23,247.28,21307.0,241.2403,241.3476,241.0064,241.0551,21307.0
2024-05-07 11:40:00,247.3,247.44,247.19,247.36,15570.0,241.0746,241.2111,240.9674,241.1331,15570.0
2024-05-07 11:50:00,247.44,247.83,247.44,247.71,9891.0,241.2111,241.5913,241.2111,241.4743,9891.0
2024-05-07 12:00:00,247.59,247.66,247.48,247.54,5607.0,241.3573,241.4256,241.2501,241.3086,5607.0
2024-05-07 12:10:00,247.61,247.89,247.46,247.69,23029.0,241.3768,241.6498,241.2306,241.4548,23029.0
2024-05-07 12:20:00,247.81,248.21,247.78,248.16,3228.0,241.5718,241.9617,241.5425,241.913,3228.0
2024-05-07 12:30:00,248.2,248.47,248.12,248.22,3963.0,241.952,242.2152,241.874,241.9715,3963.0
2024-05-07 12:40:00,248.3,248.3,247.9,247.9,7495.0,242.0494,242.0494,241.6595,241.6595,7495.0
2024-05-07 12:50:00,248.05,248.28,247.96,248.0,7811.0,241.8057,242.0299,241.718,241.757,7811.0
2024-05-07 13:00:00,248.01,248.31,248.01,248.24,6686.0,241.7667,242.0592,241.7667,241.991,6686.0
2024-05-07 13:10:00,248.31,248.31,248.15,248.22,1705.0,242.0592,242.0592,241.9032,241.9715,1705.0
2024-05-07 13:20:00,248.26,248.75,248.25,248.68,5043.0,242.0104,242.4881,242.0007,242.4199,5043.0
2024-05-07 13:30:00,248.64,248.64,247.9,247.99,15459.0,242.3809,242.3809,241.6595,241.7472,15459.0
2024-05-07 13:40:00,247.9,248.0,247.27,247.32,13566.0,241.6595,241.757,241.0454,241.0941,13566.0
2024-05-07 13:50:00,247.36,247.5,247.25,247.36,6740.0,241.1331,241.2696,241.0259,241.1331,6740.0
2024-05-07 14:00:00,247.37,247.38,247.19,247.23,11016.0,241.1429,241.1526,240.9674,241.0064,11016.0
2024-05-07 14:10:00,247.23,247.36,247.21,247.28,12367.0,241.0064,241.1331,240.9869,241.0551,12367.0
2024-05-07 14:20:00,247.34,247.97,247.34,247.87,10657.0,241.1136,241.7277,241.1136,241.6303,10657.0
2024-05-07 14:30:00,247.77,247.78,247.57,247.66,3565.0,241.5328,241.5425,241.3378,241.4256,3565.0
2024-05-07 14:40:00,247.53,247.68,247.5,247.58,6049.0,241.2988,241.445,241.2696,241.3476,6049.0
2024-05-07 14:50:00,247.56,247.92,247.56,247.81,5765.0,241.3281,241.679,241.3281,241.5718,5765.0
2024-05-07 15:00:00,247.81,248.31,247.76,248.23,7812.0,241.5718,242.0592,241.523,241.9812,7812.0
2024-05-07 15:10:00,248.28,248.34,248.17,248.2,8284.0,242.0299,242.0884,241.9227,241.952,8284.0
2024-05-07 15:20:00,248.2,248.44,248.15,248.3,15246.0,241.952,242.1859,241.9032,242.0494,15246.0
2024-05-07 15:30:00,248.4,248.65,248.32,248.33,14820.0,242.1469,242.3906,242.0689,242.0787,14820.0
2024-05-07 15:40:00,248.34,248.73,248.2,248.42,19993.0,242.0884,242.4686,241.952,242.1664,19993.0
2024-05-07 15:50:00,248.5,248.96,248.46,248.72,58488.0,242.2444,242.6928,242.2054,242.4589,58488.0
2024-05-08 09:30:00,248.6,248.99,248.18,248.28,20084.0,242.3419,242.7221,241.9325,242.0299,20084.0
2024-05-08 09:40:00,248.37,248.37,247.6,247.73,3835.0,242.1177,242.1177,241.3671,241.4938,3835.0
2024-05-08 09:50:00,247.66,247.8,247.3,247.32,3054.0,241.4256,241.562,241.0746,241.0941,3054.0
2024-05-08 10:00:00,247.36,248.04,247.22,248.01,7145.0,241.1331,241.796,240.9966,241.7667,7145.0
2024-05-08 10:10:00,248.07,248.62,248.0,248.27,7864.0,241.8252,242.3614,241.757,242.0202,7864.0
2024-05-08 10:20:00,248.21,248.43,247.96,248.14,16050.0,241.9617,242.1762,241.718,241.8935,16050.0
2024-05-08 10:30:00,248.14,248.14,247.84,248.03,1921.0,241.8935,241.8935,241.601,241.7862,1921.0
2024-05-08 10:40:00,248.0,248.08,247.72,248.08,3594.0,241.757,241.835,241.484,241.835,3594.0
2024-05-08 10:50:00,248.14,248.54,248.02,248.4,4059.0,241.8935,242.2834,241.7765,242.1469,4059.0
2024-05-08 11:00:00,248.49,248.7,248.26,248.37,9128.0,242.2347,242.4394,242.0104,242.1177,9128.0
2024-05-08 11:10:00,248.3,248.41,247.94,247.97,6300.0,242.0494,242.1567,241.6985,241.7277,6300.0
2024-05-08 11:20:00,247.92,247.95,247.61,247.61,3739.0,241.679,241.7083,241.3768,241.3768,3739.0
2024-05-08 11:30:00,247.55,247.76,247.42,247.56,5032.0,241.3183,241.523,241.1916,241.3281,5032.0
2024-05-08 11:40:00,247.64,247.64,247.16,247.23,5617.0,241.4061,241.4061,240.9381,241.0064,5617.0
2024-05-08 11:50:00,247.31,247.31,246.9,247.0,6829.0,241.0844,241.0844,240.6847,240.7822,6829.0
2024-05-08 12:00:00,247.0,247.08,246.67,246.73,3929.0,240.7822,240.8602,240.4605,240.519,3929.0
2024-05-08 12:10:00,246.69,247.02,246.69,246.97,5965.0,240.48,240.8017,240.48,240.7529,5965.0
2024-05-08 12:20:00,246.95,246.95,246.54,246.62,6315.0,240.7334,240.7334,240.3337,240.4117,6315.0
2024-05-08 12:30:00,246.59,246.59,246.19,246.3,2656.0,240.3825,240.3825,239.9926,240.0998,2656.0
2024-05-08 12:40:00,246.36,246.61,246.29,246.57,5555.0,240.1583,240.402,240.09,240.363,5555.0
2024-05-08 12:50:00,246.66,246.82,246.6,246.61,8844.0,240.4507,240.6067,240.3922,240.402,8844.0
2024-05-08 13:00:00,246.68,246.68,246.36,246.42,5957.0,240.4702,240.4702,240.1583,240.2168,5957.0
2024-05-08 13:10:00,246.44,246.65,246.31,246.59,6151.0,240.2363,240.441,240.1095,240.3825,6151.0
2024-05-08 13:20:00,246.53,246.69,246.44,246.67,9573.0,240.324,240.48,240.2363,240.4605,9573.0
2024-05-08 13:30:00,246.6,246.6,246.33,246.46,7580.0,240.3922,240.3922,240.129,240.2558,7580.0
2024-05-08 13:40:00,246.44,246.53,246.29,246.38,7876.0,240.2363,240.324,240.09,240.1778,7876.0
2024-05-08 13:50:00,246.43,246.47,245.93,245.93,13633.0,240.2265,240.2655,239.7391,239.7391,13633.0
2024-05-08 14:00:00,245.86,246.24,245.84,246.12,34727.0,239.6709,240.0413,239.6514,239.9243,34727.0
2024-05-08 14:10:00,246.03,246.13,245.84,246.09,13398.0,239.8366,239.9341,239.6514,239.8951,13398.0
2024-05-08 14:20:00,246.04,246.14,245.9,245.97,10613.0,239.8463,239.9438,239.7099,239.7781,10613.0
2024-05-08 14:30:00,245.99,246.03,245.75,246.02,14733.0,239.7976,239.8366,239.5636,239.8268,14733.0
2024-05-08 14:40:00,245.97,246.18,245.92,246.15,11356.0,239.7781,239.9828,239.7294,239.9536,11356.0
2024-05-08 14:50:00,246.12,246.18,245.85,246.06,15697.0,239.9243,239.9828,239.6611,239.8658,15697.0
2024-05-08 15:00:00,246.06,246.16,245.9,246.01,15525.0,239.8658,239.9633,239.7099,239.8171,15525.0
2024-05-08 15:10:00,246.03,246.4,246.0,246.4,12377.0,239.8366,240.1973,239.8073,240.1973,12377.0
2024-05-08 15:20:00,246.39,246.53,246.29,246.44,12039.0,240.1875,240.324,240.09,240.2363,12039.0
2024-05-08 15:30:00,246.41,246.72,246.34,246.67,7936.0,240.207,240.5092,240.1388,240.4605,7936.0
2024-05-08 15:40:00,246.62,246.85,246.54,246.79,14770.0,240.4117,240.6359,240.3337,240.5775,14770.0
2024-05-08 15:50:00,246.82,246.84,246.14,246.28,80792.0,240.6067,240.6262,239.9438,240.0803,80792.0
2024-05-09 09:30:00,247.36,247.55,246.7,246.9,12893.0,241.1331,241.3183,240.4897,240.6847,12893.0
2024-05-09 09:40:00,247.12,247.92,247.12,247.84,4893.0,240.8991,241.679,240.8991,241.601,4893.0
2024-05-09 09:50:00,247.78,248.07,247.66,247.75,5482.0,241.5425,241.8252,241.4256,241.5133,5482.0
2024-05-09 10:00:00,247.9,248.65,247.75,248.46,6520.0,241.6595,242.3906,241.5133,242.2054,6520.0
2024-05-09 10:10:00,248.52,248.87,248.42,248.86,7646.0,242.2639,242.6051,242.1664,242.5953,7646.0
2024-05-09 10:20:00,248.75,249.13,248.54,248.92,15160.0,242.4881,242.8585,242.2834,242.6538,15160.0
2024-05-09 10:30:00,248.98,249.02,248.72,248.91,7701.0,242.7123,242.7513,242.4589,242.6441,7701.0
2024-05-09 10:40:00,249.05,249.07,248.62,248.74,8009.0,242.7806,242.8001,242.3614,242.4784,8009.0
2024-05-09 10:50:00,248.87,249.01,248.71,249.01,7614.0,242.6051,242.7416,242.4491,242.7416,7614.0
2024-05-09 11:00:00,248.92,248.97,248.58,248.83,6620.0,242.6538,242.7026,242.3224,242.5661,6620.0
2024-05-09 11:10:00,248.9,248.97,248.84,248.88,6076.0,242.6343,242.7026,242.5758,242.6148,6076.0
2024-05-09 11:20:00,248.88,249.04,248.45,249.04,10216.0,242.6148,242.7708,242.1957,242.7708,10216.0
2024-05-09 11:30:00,248.96,249.27,248.87,249.05,12992.0,242.6928,242.995,242.6051,242.7806,12992.0
2024-05-09 11:40:00,248.9,248.95,248.62,248.64,3130.0,242.6343,242.6831,242.3614,242.3809,3130.0
2024-05-09 11:50:00,248.67,248.78,248.42,248.67,13730.0,242.4101,242.5174,242.1664,242.4101,13730.0
2024-05-09 12:00:00,248.65,248.77,248.58,248.61,4398.0,242.3906,242.5076,242.3224,242.3516,4398.0
2024-05-09 12:10:00,248.72,248.91,248.71,248.83,4795.0,242.4589,242.6441,242.4491,242.5661,4795.0
2024-05-09 12:20:00,248.85,249.11,248.85,248.92,6760.0,242.5856,242.8391,242.5856,242.6538,6760.0
2024-05-09 12:30:00,248.94,249.13,248.91,249.06,5637.0,242.6733,242.8585,242.6441,242.7903,5637.0
2024-05-09 12:40:00,249.08,249.08,248.78,248.78,6827.0,242.8098,242.8098,242.5174,242.5174,6827.0
2024-05-09 12:50:00,248.78,249.03,248.77,249.03,8373.0,242.5174,242.7611,242.5076,242.7611,8373.0
2024-05-09 13:00:00,249.0,249.11,248.92,249.03,4694.0,242.7318,242.8391,242.6538,242.7611,4694.0
2024-05-09 13:10:00,249.1,249.1,248.94,248.99,4507.0,242.8293,242.8293,242.6733,242.7221,4507.0
2024-05-09 13:20:00,248.91,249.11,248.71,249.1,7558.0,242.6441,242.8391,242.4491,242.8293,7558.0
2024-05-09 13:30:00,249.03,249.3,249.02,249.15,3765.0,242.7611,243.0243,242.7513,242.878,3765.0
2024-05-09 13:40:00,249.09,249.13,248.96,248.96,10067.0,242.8196,242.8585,242.6928,242.6928,10067.0
2024-05-09 13:50:00,248.97,249.02,248.53,248.74,12293.0,242.7026,242.7513,242.2737,242.4784,12293.0
2024-05-09 14:00:00,248.8,249.18,248.75,249.12,6924.0,242.5369,242.9073,242.4881,242.8488,6924.0
2024-05-09 14:10:00,249.13,249.7,249.12,249.68,8804.0,242.8585,243.4142,242.8488,243.3947,8804.0
2024-05-09 14:20:00,249.7,249.8,249.49,249.75,8233.0,243.4142,243.5117,243.2095,243.4629,8233.0
2024-05-09 14:30:00,249.75,249.9,249.68,249.87,8131.0,243.4629,243.6092,243.3947,243.5799,8131.0
2024-05-09 14:40:00,249.86,250.0,249.79,249.99,8988.0,243.5702,243.7066,243.5019,243.6969,8988.0
2024-05-09 14:50:00,250.0,250.13,249.85,249.86,16830.0,243.7066,243.8334,243.5604,243.5702,16830.0
2024-05-09 15:00:00,249.9,250.08,249.8,249.98,12358.0,243.6092,243.7846,243.5117,243.6872,12358.0
2024-05-09 15:10:00,249.98,250.23,249.63,250.23,25194.0,243.6872,243.9309,243.346,243.9309,25194.0
2024-05-09 15:20:00,250.23,250.58,250.21,250.39,15884.0,243.9309,244.272,243.9114,244.0868,15884.0
2024-05-09 15:30:00,250.39,250.68,250.33,250.64,17136.0,244.0868,244.3695,244.0283,244.3305,17136.0
2024-05-09 15:40:00,250.64,250.67,250.4,250.61,24752.0,244.3305,244.3598,244.0966,244.3013,24752.0
2024-05-09 15:50:00,250.61,250.8,250.47,250.63,70922.0,244.3013,244.4865,244.1648,244.3208,70922.0
2024-05-10 09:30:00,251.86,252.92,250.0,250.18,22780.0,245.5198,246.5531,243.7066,243.8821,22780.0
2024-05-10 09:40:00,250.18,251.66,249.88,251.29,11339.0,243.8821,245.3249,243.5897,244.9642,11339.0
2024-05-10 09:50:00,251.56,251.74,250.84,251.16,10707.0,245.2274,245.4028,244.5255,244.8374,10707.0
2024-05-10 10:00:00,250.73,251.25,250.73,251.24,8884.0,244.4183,244.9252,244.4183,244.9154,8884.0
2024-05-10 10:10:00,251.22,251.54,250.9,251.49,14006.0,244.8959,245.2079,244.584,245.1591,14006.0
2024-05-10 10:20:00,251.49,251.52,251.02,251.04,13128.0,245.1591,245.1884,244.701,244.7205,13128.0
2024-05-10 10:30:00,251.13,251.39,250.81,251.05,53293.0,244.8082,245.0617,244.4963,244.7302,53293.0
2024-05-10 10:40:00,251.05,251.22,250.8,250.8,10206.0,244.7302,244.8959,244.4865,244.4865,10206.0
2024-05-10 10:50:00,250.8,250.97,250.55,250.92,50524.0,244.4865,244.6522,244.2428,244.6035,50524.0
2024-05-10 11:00:00,250.96,250.96,250.62,250.9,12007.0,244.6425,244.6425,244.311,244.584,12007.0
2024-05-10 11:10:00,250.89,251.01,250.78,250.84,11939.0,244.5742,244.6912,244.467,244.5255,11939.0
2024-05-10 11:20:00,250.84,250.85,250.47,250.76,13023.0,244.5255,244.5352,244.1648,244.4475,13023.0
2024-05-10 11:30:00,250.77,250.82,250.57,250.67,10069.0,244.4573,244.506,244.2623,244.3598,10069.0
2024-05-10 11:40:00,250.65,250.75,250.61,250.65,6555.0,244.3403,244.4378,244.3013,244.3403,6555.0
2024-05-10 11:50:00,250.63,250.71,250.57,250.65,13627.0,244.3208,244.3988,244.2623,244.3403,13627.0
2024-05-10 12:00:00,250.65,250.78,250.61,250.77,13269.0,244.3403,244.467,244.3013,244.4573,13269.0
2024-05-10 12:10:00,250.8,250.92,250.72,250.76,7568.0,244.4865,244.6035,244.4085,244.4475,7568.0
2024-05-10 12:20:00,250.75,251.12,250.72,250.96,13483.0,244.4378,244.7985,244.4085,244.6425,13483.0
2024-05-10 12:30:00,250.98,251.0,250.89,250.94,4273.0,244.662,244.6815,244.5742,244.623,4273.0
2024-05-10 12:40:00,250.9,251.07,250.89,251.07,13660.0,244.584,244.7497,244.5742,244.7497,13660.0
2024-05-10 12:50:00,251.09,251.15,250.82,250.94,6855.0,244.7692,244.8277,244.506,244.623,6855.0
2024-05-10 13:00:00,250.95,251.01,250.83,250.86,5574.0,244.6327,244.6912,244.5158,244.545,5574.0
2024-05-10 13:10:00,250.92,250.97,250.82,250.87,9869.0,244.6035,244.6522,244.506,244.5547,9869.0
2024-05-10 13:20:00,250.9,250.9,250.68,250.71,8059.0,244.584,244.584,244.3695,244.3988,8059.0
2024-05-10 13:30:00,250.7,250.8,250.63,250.76,11216.0,244.389,244.4865,244.3208,244.4475,11216.0
2024-05-10 13:40:00,250.7,250.97,250.68,250.92,9164.0,244.389,244.6522,244.3695,244.6035,9164.0
2024-05-10 13:50:00,250.93,251.05,250.82,251.02,8825.0,244.6132,244.7302,244.506,244.701,8825.0
2024-05-10 14:00:00,250.99,251.14,250.93,251.01,8979.0,244.6717,244.8179,244.6132,244.6912,8979.0
2024-05-10 14:10:00,250.95,251.09,250.94,251.03,5991.0,244.6327,244.7692,244.623,244.7107,5991.0
2024-05-10 14:20:00,251.03,251.05,250.87,250.96,10068.0,244.7107,244.7302,244.5547,244.6425,10068.0
2024-05-10 14:30:00,250.96,251.02,250.89,250.9,17001.0,244.6425,244.701,244.5742,244.584,17001.0
2024-05-10 14:40:00,251.01,251.47,250.99,251.47,13616.0,244.6912,245.1396,244.6717,245.1396,13616.0
2024-05-10 14:50:00,251.45,251.5,251.07,251.2,10489.0,245.1201,245.1689,244.7497,244.8764,10489.0
2024-05-10 15:00:00,251.11,251.12,250.97,251.11,13424.0,244.7887,244.7985,244.6522,244.7887,13424.0
2024-05-10 15:10:00,251.11,251.12,250.97,251.06,13426.0,244.7887,244.7985,244.6522,244.74,13426.0
2024-05-10 15:20:00,251.0,251.0,250.85,250.88,12097.0,244.6815,244.6815,244.5352,244.5645,12097.0
2024-05-10 15:30:00,250.84,251.06,250.82,250.95,13626.0,244.5255,244.74,244.506,244.6327,13626.0
2024-05-10 15:40:00,250.98,251.16,250.87,250.87,33628.0,244.662,244.8374,244.5547,244.5547,33628.0
2024-05-10 15:50:00,250.9,251.25,250.52,250.63,88463.0,244.584,244.9252,244.2136,244.3208,88463.0
2024-05-13 09:30:00,251.58,252.13,250.81,251.33,21699.0,245.2469,245.783,244.4963,245.0032,21699.0
2024-05-13 09:40:00,251.44,251.87,251.09,251.55,30635.0,245.1104,245.5296,244.7692,245.2176,30635.0
2024-05-13 09:50:00,251.69,251.91,251.39,251.53,13267.0,245.3541,245.5686,245.0617,245.1981,13267.0
2024-05-13 10:00:00,251.63,252.13,251.42,252.07,47266.0,245.2956,245.783,245.0909,245.7245,47266.0
2024-05-13 10:10:00,252.1,253.0,251.95,253.0,14325.0,245.7538,246.6311,245.6076,246.6311,14325.0
2024-05-13 10:20:00,252.9,253.73,252.89,253.46,8587.0,246.5336,247.3428,246.5239,247.0795,8587.0
2024-05-13 10:30:00,253.38,253.4,252.78,252.79,9823.0,247.0016,247.0211,246.4167,246.4264,9823.0
2024-05-13 10:40:00,252.7,252.9,252.64,252.89,12080.0,246.3387,246.5336,246.2802,246.5239,12080.0
2024-05-13 10:50:00,252.89,252.91,252.48,252.59,23106.0,246.5239,246.5434,246.1242,246.2314,23106.0
2024-05-13 11:00:00,252.6,252.61,252.29,252.45,25505.0,246.2412,246.2509,245.939,246.095,25505.0
2024-05-13 11:10:00,252.52,252.58,252.38,252.47,9137.0,246.1632,246.2217,246.0267,246.1145,9137.0
2024-05-13 11:20:00,252.5,252.95,252.46,252.56,26420.0,246.1437,246.5824,246.1047,246.2022,26420.0
2024-05-13 11:30:00,252.57,252.59,251.84,251.98,25350.0,246.212,246.2314,245.5003,245.6368,25350.0
2024-05-13 11:40:00,251.97,252.05,251.65,251.66,35076.0,245.6271,245.705,245.3151,245.3249,35076.0
2024-05-13 11:50:00,251.59,251.78,251.14,251.7,20291.0,245.2566,245.4418,244.8179,245.3639,20291.0
2024-05-13 12:00:00,251.7,251.94,251.67,251.92,8590.0,245.3639,245.5978,245.3346,245.5783,8590.0
2024-05-13 12:10:00,252.0,252.27,251.77,252.21,14184.0,245.6563,245.9195,245.4321,245.861,14184.0
2024-05-13 12:20:00,252.24,252.24,251.75,251.89,4107.0,245.8903,245.8903,245.4126,245.5491,4107.0
2024-05-13 12:30:00,251.86,252.08,251.86,252.01,7680.0,245.5198,245.7343,245.5198,245.666,7680.0
2024-05-13 12:40:00,252.01,252.08,251.95,252.0,4853.0,245.666,245.7343,245.6076,245.6563,4853.0
2024-05-13 12:50:00,251.96,252.03,251.79,251.84,8758.0,245.6173,245.6855,245.4516,245.5003,8758.0
2024-05-13 13:00:00,251.84,252.06,251.83,251.92,6719.0,245.5003,245.7148,245.4906,245.5783,6719.0
2024-05-13 13:10:00,251.9,251.92,251.56,251.72,5665.0,245.5588,245.5783,245.2274,245.3833,5665.0
2024-05-13 13:20:00,251.63,251.63,251.42,251.5,7443.0,245.2956,245.2956,245.0909,245.1689,7443.0
2024-05-13 13:30:00,251.5,251.75,251.5,251.58,5001.0,245.1689,245.4126,245.1689,245.2469,5001.0
2024-05-13 13:40:00,251.59,251.59,251.49,251.51,4240.0,245.2566,245.2566,245.1591,245.1786,4240.0
2024-05-13 13:50:00,251.5,251.77,251.49,251.73,10287.0,245.1689,245.4321,245.1591,245.3931,10287.0
2024-05-13 14:00:00,251.73,251.73,250.83,250.83,21189.0,245.3931,245.3931,244.5158,244.5158,21189.0
2024-05-13 14:10:00,250.82,251.23,250.74,251.16,7372.0,244.506,244.9057,244.428,244.8374,7372.0
2024-05-13 14:20:00,251.09,251.16,250.88,251.11,12447.0,244.7692,244.8374,244.5645,244.7887,12447.0
2024-05-13 14:30:00,251.12,251.26,251.02,251.02,9657.0,244.7985,244.9349,244.701,244.701,9657.0
2024-05-13 14:40:00,251.0,251.22,250.96,251.22,8625.0,244.6815,244.8959,244.6425,244.8959,8625.0
2024-05-13 14:50:00,251.23,251.55,251.14,251.53,8380.0,244.9057,245.2176,244.8179,245.1981,8380.0
2024-05-13 15:00:00,251.56,251.67,251.44,251.44,10809.0,245.2274,245.3346,245.1104,245.1104,10809.0
2024-05-13 15:10:00,251.41,251.61,251.29,251.55,8500.0,245.0812,245.2761,244.9642,245.2176,8500.0
2024-05-13 15:20:00,251.57,251.58,250.65,250.73,56602.0,245.2371,245.2469,244.3403,244.4183,56602.0
2024-05-13 15:30:00,250.76,251.18,250.64,250.91,64935.0,244.4475,244.8569,244.3305,244.5937,64935.0
2024-05-13 15:40:00,250.9,250.99,250.76,250.92,106083.0,244.584,244.6717,244.4475,244.6035,106083.0
2024-05-13 15:50:00,250.94,251.65,250.05,250.31,209520.0,244.623,245.3151,243.7554,244.0088,209520.0
2024-05-14 09:30:00,251.77,251.97,250.81,251.14,15653.0,245.4321,245.6271,244.4963,244.8179,15653.0
2024-05-14 09:40:00,251.28,251.99,251.27,251.99,15992.0,244.9544,245.6466,244.9447,245.6466,15992.0
2024-05-14 09:50:00,251.99,252.19,251.18,251.24,10675.0,245.6466,245.8415,244.8569,244.9154,10675.0
2024-05-14 10:00:00,251.16,251.22,250.86,250.99,2803.0,244.8374,244.8959,244.545,244.6717,2803.0
2024-05-14 10:10:00,251.0,251.13,250.06,250.29,11732.0,244.6815,244.8082,243.7651,243.9893,11732.0
2024-05-14 10:20:00,250.21,250.3,249.28,249.41,18997.0,243.9114,243.9991,243.0048,243.1315,18997.0
2024-05-14 10:30:00,249.54,249.59,248.39,248.48,16455.0,243.2582,243.307,242.1372,242.2249,16455.0
2024-05-14 10:40:00,248.42,248.8,248.37,248.7,13649.0,242.1664,242.5369,242.1177,242.4394,13649.0
2024-05-14 10:50:00,248.7,249.84,248.64,249.66,17341.0,242.4394,243.5507,242.3809,243.3752,17341.0
2024-05-14 11:00:00,249.72,249.88,249.43,249.64,5274.0,243.4337,243.5897,243.151,243.3557,5274.0
2024-05-14 11:10:00,249.72,250.18,249.62,249.95,11781.0,243.4337,243.8821,243.3362,243.6579,11781.0
2024-05-14 11:20:00,250.03,250.32,249.88,250.29,5335.0,243.7359,244.0186,243.5897,243.9893,5335.0
2024-05-14 11:30:00,250.21,250.28,249.83,250.01,6730.0,243.9114,243.9796,243.5409,243.7164,6730.0
2024-05-14 11:40:00,249.95,250.21,249.78,250.15,4604.0,243.6579,243.9114,243.4922,243.8529,4604.0
2024-05-14 11:50:00,250.19,250.26,250.11,250.25,4639.0,243.8919,243.9601,243.8139,243.9504,4639.0
2024-05-14 12:00:00,250.29,250.33,249.74,250.0,11274.0,243.9893,244.0283,243.4532,243.7066,11274.0
2024-05-14 12:10:00,250.0,250.24,249.93,249.93,5617.0,243.7066,243.9406,243.6384,243.6384,5617.0
2024-05-14 12:20:00,249.92,249.95,249.52,249.76,9402.0,243.6287,243.6579,243.2387,243.4727,9402.0
2024-05-14 12:30:00,249.7,249.75,249.25,249.26,7071.0,243.4142,243.4629,242.9755,242.9853,7071.0
2024-05-14 12:40:00,249.26,249.73,249.26,249.7,12297.0,242.9853,243.4434,242.9853,243.4142,12297.0
2024-05-14 12:50:00,249.73,249.74,249.16,249.17,7247.0,243.4434,243.4532,242.8878,242.8975,7247.0
2024-05-14 13:00:00,249.26,249.27,248.93,249.09,6059.0,242.9853,242.995,242.6636,242.8196,6059.0
2024-05-14 13:10:00,249.02,249.1,248.91,249.1,6163.0,242.7513,242.8293,242.6441,242.8293,6163.0
2024-05-14 13:20:00,249.07,249.15,248.9,248.9,2681.0,242.8001,242.878,242.6343,242.6343,2681.0
2024-05-14 13:30:00,248.84,249.46,248.71,249.34,8568.0,242.5758,243.1802,242.4491,243.0633,8568.0
2024-05-14 13:40:00,249.34,249.65,249.18,249.36,10341.0,243.0633,243.3655,242.9073,243.0828,10341.0
2024-05-14 13:50:00,249.41,249.7,249.37,249.61,13878.0,243.1315,243.4142,243.0925,243.3265,13878.0
2024-05-14 14:00:00,249.65,250.07,249.64,250.02,3011.0,243.3655,243.7749,243.3557,243.7261,3011.0
2024-05-14 14:10:00,250.0,250.02,249.68,249.87,22849.0,243.7066,243.7261,243.3947,243.5799,22849.0
2024-05-14 14:20:00,249.93,249.96,249.54,249.54,22396.0,243.6384,243.6677,243.2582,243.2582,22396.0
2024-05-14 14:30:00,249.53,249.58,249.19,249.53,12161.0,243.2485,243.2972,242.917,243.2485,12161.0
2024-05-14 14:40:00,249.55,249.8,249.26,249.26,9719.0,243.268,243.5117,242.9853,242.9853,9719.0
2024-05-14 14:50:00,249.27,249.77,249.27,249.72,13958.0,242.995,243.4824,242.995,243.4337,13958.0
2024-05-14 15:00:00,249.74,249.85,249.5,249.55,18544.0,243.4532,243.5604,243.2192,243.268,18544.0
2024-05-14 15:10:00,249.55,249.65,249.2,249.35,21302.0,243.268,243.3655,242.9268,243.073,21302.0
2024-05-14 15:20:00,249.16,249.54,249.03,249.2,21135.0,242.8878,243.2582,242.7611,242.9268,21135.0
2024-05-14 15:30:00,249.23,249.39,249.16,249.24,26516.0,242.956,243.112,242.8878,242.9658,26516.0
2024-05-14 15:40:00,249.19,249.6,249.02,249.29,43073.0,242.917,243.3167,242.7513,243.0145,43073.0
2024-05-14 15:50:00,249.28,249.54,248.46,248.55,111608.0,243.0048,243.2582,242.2054,242.2931,111608.0
2024-05-15 09:30:00,250.12,250.73,249.23,250.03,23537.0,243.8236,244.4183,242.956,243.7359,23537.0
2024-05-15 09:40:00,250.03,250.22,249.05,249.32,14466.0,243.7359,243.9211,242.7806,243.0438,14466.0
2024-05-15 09:50:00,249.38,249.44,248.81,248.96,12135.0,243.1023,243.1607,242.5466,242.6928,12135.0
2024-05-15 10:00:00,248.96,249.7,248.86,249.64,21850.0,242.6928,243.4142,242.5953,243.3557,21850.0
2024-05-15 10:10:00,249.57,249.57,248.72,248.87,9182.0,243.2875,243.2875,242.4589,242.6051,9182.0
2024-05-15 10:20:00,248.87,249.07,248.59,249.01,23455.0,242.6051,242.8001,242.3321,242.7416,23455.0
2024-05-15 10:30:00,248.97,249.38,248.73,248.76,15499.0,242.7026,243.1023,242.4686,242.4979,15499.0
2024-05-15 10:40:00,248.82,249.19,248.75,249.08,7516.0,242.5564,242.917,242.4881,242.8098,7516.0
2024-05-15 10:50:00,249.15,249.57,249.1,249.23,11007.0,242.878,243.2875,242.8293,242.956,11007.0
2024-05-15 11:00:00,249.23,249.72,249.21,249.59,19867.0,242.956,243.4337,242.9365,243.307,19867.0
2024-05-15 11:10:00,249.58,249.91,249.58,249.84,36076.0,243.2972,243.6189,243.2972,243.5507,36076.0
2024-05-15 11:20:00,249.9,250.4,249.89,250.34,8934.0,243.6092,244.0966,243.5994,244.0381,8934.0
2024-05-15 11:30:00,250.41,251.04,250.41,251.0,5647.0,244.1063,244.7205,244.1063,244.6815,5647.0
2024-05-15 11:40:00,251.03,251.1,250.78,250.83,5632.0,244.7107,244.779,244.467,244.5158,5632.0
2024-05-15 11:50:00,250.77,250.98,250.49,250.57,8771.0,244.4573,244.662,244.1843,244.2623,8771.0
2024-05-15 12:00:00,250.57,250.66,250.39,250.66,5169.0,244.2623,244.35,244.0868,244.35,5169.0
2024-05-15 12:10:00,250.68,250.87,250.61,250.69,4767.0,244.3695,244.5547,244.3013,244.3793,4767.0
2024-05-15 12:20:00,250.7,250.76,250.49,250.69,8764.0,244.389,244.4475,244.1843,244.3793,8764.0
2024-05-15 12:30:00,250.68,250.9,250.58,250.6,13193.0,244.3695,244.584,244.272,244.2915,13193.0
2024-05-15 12:40:00,250.67,250.99,250.66,250.99,5791.0,244.3598,244.6717,244.35,244.6717,5791.0
2024-05-15 12:50:00,250.96,251.1,250.87,251.03,10588.0,244.6425,244.779,244.5547,244.7107,10588.0
2024-05-15 13:00:00,251.17,251.18,250.75,250.77,8941.0,244.8472,244.8569,244.4378,244.4573,8941.0
2024-05-15 13:10:00,250.83,250.87,250.44,250.8,7982.0,244.5158,244.5547,244.1356,244.4865,7982.0
2024-05-15 13:20:00,250.83,250.89,250.54,250.77,9486.0,244.5158,244.5742,244.2331,244.4573,9486.0
2024-05-15 13:30:00,250.78,250.81,250.5,250.81,4206.0,244.467,244.4963,244.1941,244.4963,4206.0
2024-05-15 13:40:00,250.72,250.91,250.33,250.64,15460.0,244.4085,244.5937,244.0283,244.3305,15460.0
2024-05-15 13:50:00,250.69,250.94,250.69,250.93,4776.0,244.3793,244.623,244.3793,244.6132,4776.0
2024-05-15 14:00:00,250.93,251.02,250.68,250.96,9883.0,244.6132,244.701,244.3695,244.6425,9883.0
2024-05-15 14:10:00,250.94,251.25,250.87,251.13,8531.0,244.623,244.9252,244.5547,244.8082,8531.0
2024-05-15 14:20:00,251.14,251.2,251.01,251.16,6463.0,244.8179,244.8764,244.6912,244.8374,6463.0
2024-05-15 14:30:00,251.23,251.24,250.83,251.11,6494.0,244.9057,244.9154,244.5158,244.7887,6494.0
2024-05-15 14:40:00,251.1,251.13,250.91,251.09,7180.0,244.779,244.8082,244.5937,244.7692,7180.0
2024-05-15 14:50:00,251.03,251.13,250.98,251.06,8303.0,244.7107,244.8082,244.662,244.74,8303.0
2024-05-15 15:00:00,250.99,251.18,250.99,251.08,5468.0,244.6717,244.8569,244.6717,244.7595,5468.0
2024-05-15 15:10:00,251.13,251.18,251.01,251.1,9734.0,244.8082,244.8569,244.6912,244.779,9734.0
2024-05-15 15:20:00,251.13,251.41,251.13,251.19,19693.0,244.8082,245.0812,244.8082,244.8667,19693.0
2024-05-15 15:30:00,251.04,251.07,250.68,251.05,15215.0,244.7205,244.7497,244.3695,244.7302,15215.0
2024-05-15 15:40:00,251.05,251.06,250.68,250.72,18199.0,244.7302,244.74,244.3695,244.4085,18199.0
2024-05-15 15:50:00,250.73,251.77,250.73,251.52,128093.0,244.4183,245.4321,244.4183,245.1884,128093.0
2024-05-16 09:30:00,252.53,253.84,252.14,253.08,70549.0,246.173,247.45,245.7928,246.7091,70549.0
2024-05-16 09:40:00,252.97,253.2,252.47,252.96,26552.0,246.6019,246.8261,246.1145,246.5921,26552.0
2024-05-16 09:50:00,252.97,253.51,252.96,253.37,24179.0,246.6019,247.1283,246.5921,246.9918,24179.0
2024-05-16 10:00:00,253.48,255.14,253.48,254.9,50305.0,247.099,248.7173,247.099,248.4833,50305.0
2024-05-16 10:10:00,254.82,254.99,254.54,254.92,15804.0,248.4053,248.571,248.1324,248.5028,15804.0
2024-05-16 10:20:00,254.86,255.43,254.65,255.38,27951.0,248.4443,249.0,248.2396,248.9512,27951.0
2024-05-16 10:30:00,255.34,256.27,255.05,256.17,33716.0,248.9122,249.8188,248.6295,249.7213,33716.0
2024-05-16 10:40:00,256.1,256.33,255.61,255.72,21675.0,249.6531,249.8773,249.1754,249.2827,21675.0
2024-05-16 10:50:00,255.68,255.83,255.18,255.18,17901.0,249.2437,249.3899,248.7562,248.7562,17901.0
2024-05-16 11:00:00,255.13,255.22,254.62,255.04,33208.0,248.7075,248.7952,248.2103,248.6198,33208.0
2024-05-16 11:10:00,255.05,255.11,254.24,254.57,42682.0,248.6295,248.688,247.8399,248.1616,42682.0
2024-05-16 11:20:00,254.57,255.09,254.43,255.04,20343.0,248.1616,248.6685,248.0251,248.6198,20343.0
2024-05-16 11:30:00,255.09,255.34,254.98,255.24,22265.0,248.6685,248.9122,248.5613,248.8147,22265.0
2024-05-16 11:40:00,255.19,256.09,255.13,256.09,34337.0,248.766,249.6433,248.7075,249.6433,34337.0
2024-05-16 11:50:00,256.07,256.91,256.07,256.73,36445.0,249.6238,250.4427,249.6238,250.2672,36445.0
2024-05-16 12:00:00,256.73,256.78,256.44,256.44,32393.0,250.2672,250.316,249.9845,249.9845,32393.0
2024-05-16 12:10:00,256.44,256.86,256.29,256.58,19865.0,249.9845,250.394,249.8383,250.121,19865.0
2024-05-16 12:20:00,256.62,257.0,256.58,256.77,16985.0,250.16,250.5304,250.121,250.3062,16985.0
2024-05-16 12:30:00,256.75,256.76,256.41,256.69,12970.0,250.2867,250.2965,249.9553,250.2282,12970.0
2024-05-16 12:40:00,256.69,257.23,256.48,257.19,21662.0,250.2282,250.7546,250.0235,250.7157,21662.0
2024-05-16 12:50:00,257.1,257.42,257.09,257.42,16600.0,250.6279,250.9399,250.6182,250.9399,16600.0
2024-05-16 13:00:00,257.44,257.81,257.15,257.72,34113.0,250.9594,251.32,250.6767,251.2323,34113.0
2024-05-16 13:10:00,257.72,257.78,257.39,257.55,19580.0,251.2323,251.2908,250.9106,251.0666,19580.0
2024-05-16 13:20:00,257.55,257.58,256.95,257.38,40266.0,251.0666,251.0958,250.4817,250.9009,40266.0
2024-05-16 13:30:00,257.34,257.4,256.91,256.99,43617.0,250.8619,250.9204,250.4427,250.5207,43617.0
2024-05-16 13:40:00,256.99,257.32,256.98,257.22,47187.0,250.5207,250.8424,250.5109,250.7449,47187.0
2024-05-16 13:50:00,257.19,257.67,257.19,257.43,26768.0,250.7157,251.1836,250.7157,250.9496,26768.0
2024-05-16 14:00:00,257.43,257.43,256.94,257.13,41842.0,250.9496,250.9496,250.4719,250.6572,41842.0
2024-05-16 14:10:00,257.1,257.1,256.6,257.1,47690.0,250.6279,250.6279,250.1405,250.6279,47690.0
2024-05-16 14:20:00,257.1,257.65,257.03,257.48,31432.0,250.6279,251.1641,250.5597,250.9983,31432.0
2024-05-16 14:30:00,257.48,257.51,256.96,257.25,29141.0,250.9983,251.0276,250.4914,250.7741,29141.0
2024-05-16 14:40:00,257.25,257.25,256.8,256.95,32112.0,250.7741,250.7741,250.3355,250.4817,32112.0
2024-05-16 14:50:00,256.94,257.66,256.9,257.41,39647.0,250.4719,251.1738,250.433,250.9301,39647.0
2024-05-16 15:00:00,257.37,257.62,257.32,257.44,50072.0,250.8911,251.1348,250.8424,250.9594,50072.0
2024-05-16 15:10:00,257.44,257.46,256.9,257.08,44738.0,250.9594,250.9789,250.433,250.6084,44738.0
2024-05-16 15:20:00,257.03,257.41,256.98,257.27,35412.0,250.5597,250.9301,250.5109,250.7936,35412.0
2024-05-16 15:30:00,257.28,257.76,257.28,257.6,39841.0,250.8034,251.2713,250.8034,251.1153,39841.0
2024-05-16 15:40:00,257.6,257.61,257.0,257.55,93989.0,251.1153,251.1251,250.5304,251.0666,93989.0
2024-05-16 15:50:00,257.59,258.13,257.0,257.04,380912.0,251.1056,251.632,250.5304,250.5694,380912.0
2024-05-17 09:30:00,258.0,258.0,255.86,256.19,41099.0,251.5053,251.5053,249.4191,249.7408,41099.0
2024-05-17 09:40:00,256.21,256.48,255.99,256.37,8812.0,249.7603,250.0235,249.5459,249.9163,8812.0
2024-05-17 09:50:00,256.52,257.62,256.52,257.62,10259.0,250.0625,251.1348,250.0625,251.1348,10259.0
2024-05-17 10:00:00,257.65,257.84,257.13,257.72,22880.0,251.1641,251.3493,250.6572,251.2323,22880.0
2024-05-17 10:10:00,257.78,257.79,257.16,257.46,16286.0,251.2908,251.3005,250.6864,250.9789,16286.0
2024-05-17 10:20:00,257.28,257.63,257.2,257.31,28374.0,250.8034,251.1446,250.7254,250.8326,28374.0
2024-05-17 10:30:00,257.36,257.64,257.23,257.43,16500.0,250.8814,251.1543,250.7546,250.9496,16500.0
2024-05-17 10:40:00,257.43,257.9,257.43,257.81,9977.0,250.9496,251.4078,250.9496,251.32,9977.0
2024-05-17 10:50:00,257.89,258.41,257.89,258.38,31874.0,251.398,251.9049,251.398,251.8757,31874.0
2024-05-17 11:00:00,258.3,258.64,258.12,258.56,13706.0,251.7977,252.1291,251.6222,252.0512,13706.0
2024-05-17 11:10:00,258.5,258.65,258.12,258.65,15514.0,251.9927,252.1389,251.6222,252.1389,15514.0
2024-05-17 11:20:00,258.64,258.73,258.21,258.43,18643.0,252.1291,252.2169,251.71,251.9244,18643.0
2024-05-17 11:30:00,258.4,258.43,257.87,257.94,24413.0,251.8952,251.9244,251.3785,251.4468,24413.0
2024-05-17 11:40:00,257.87,258.57,257.86,258.13,24864.0,251.3785,252.0609,251.3688,251.632,24864.0
2024-05-17 11:50:00,258.19,258.4,258.09,258.1,26715.0,251.6905,251.8952,251.593,251.6027,26715.0
2024-05-17 12:00:00,258.14,258.41,258.0,258.18,14680.0,251.6417,251.9049,251.5053,251.6807,14680.0
2024-05-17 12:10:00,258.18,258.38,257.89,258.37,15142.0,251.6807,251.8757,251.398,251.8659,15142.0
2024-05-17 12:20:00,258.39,259.04,258.36,259.04,23443.0,251.8854,252.5191,251.8562,252.5191,23443.0
2024-05-17 12:30:00,258.97,259.35,258.91,259.35,21953.0,252.4508,252.8213,252.3924,252.8213,21953.0
2024-05-17 12:40:00,259.35,259.61,259.27,259.61,11701.0,252.8213,253.0747,252.7433,253.0747,11701.0
2024-05-17 12:50:00,259.56,259.87,259.51,259.87,23801.0,253.026,253.3282,252.9772,253.3282,23801.0
2024-05-17 13:00:00,259.87,259.89,259.44,259.44,14645.0,253.3282,253.3477,252.909,252.909,14645.0
2024-05-17 13:10:00,259.54,259.8,259.49,259.61,19167.0,253.0065,253.2599,252.9578,253.0747,19167.0
2024-05-17 13:20:00,259.62,259.64,259.44,259.5,9688.0,253.0845,253.104,252.909,252.9675,9688.0
2024-05-17 13:30:00,259.57,260.19,259.48,260.19,18165.0,253.0357,253.6401,252.948,253.6401,18165.0
2024-05-17 13:40:00,260.15,260.35,260.14,260.26,11285.0,253.6011,253.7961,253.5914,253.7084,11285.0
2024-05-17 13:50:00,260.26,260.39,260.17,260.31,16601.0,253.7084,253.8351,253.6206,253.7571,16601.0
2024-05-17 14:00:00,260.43,260.6,260.33,260.33,30854.0,253.8741,254.0398,253.7766,253.7766,30854.0
2024-05-17 14:10:00,260.37,260.38,260.15,260.36,29091.0,253.8156,253.8253,253.6011,253.8059,29091.0
2024-05-17 14:20:00,260.36,260.36,259.84,260.33,36206.0,253.8059,253.8059,253.2989,253.7766,36206.0
2024-05-17 14:30:00,260.36,260.75,260.33,260.68,17247.0,253.8059,254.186,253.7766,254.1178,17247.0
2024-05-17 14:40:00,260.74,260.81,260.67,260.74,30830.0,254.1763,254.2445,254.108,254.1763,30830.0
2024-05-17 14:50:00,260.74,261.24,260.68,261.2,22952.0,254.1763,254.6637,254.1178,254.6247,22952.0
2024-05-17 15:00:00,261.17,261.3,261.01,261.28,20124.0,254.5955,254.7222,254.4395,254.7027,20124.0
2024-05-17 15:10:00,261.29,261.32,260.95,261.25,43117.0,254.7124,254.7417,254.381,254.6734,43117.0
2024-05-17 15:20:00,261.25,261.46,260.88,261.18,36827.0,254.6734,254.8782,254.3128,254.6052,36827.0
2024-05-17 15:30:00,261.14,261.4,260.78,261.31,51784.0,254.5662,254.8197,254.2153,254.7319,51784.0
2024-05-17 15:40:00,261.3,262.17,261.27,262.17,88726.0,254.7222,255.5703,254.6929,255.5703,88726.0
2024-05-17 15:50:00,262.17,262.98,262.09,262.7,239143.0,255.5703,256.3599,255.4923,256.0869,239143.0
2024-05-20 09:30:00,261.57,261.98,261.13,261.98,28999.0,254.9854,255.3851,254.5565,255.3851,28999.0
2024-05-20 09:40:00,261.92,262.62,261.69,262.62,12094.0,255.3266,256.009,255.1024,256.009,12094.0
2024-05-20 09:50:00,262.64,263.48,262.64,263.42,19481.0,256.0285,256.8473,256.0285,256.7888,19481.0
2024-05-20 10:00:00,263.29,263.9,263.14,263.61,30780.0,256.6621,257.2567,256.5159,256.974,30780.0
2024-05-20 10:10:00,263.46,263.78,263.46,263.69,6037.0,256.8278,257.1398,256.8278,257.052,6037.0
2024-05-20 10:20:00,263.69,263.69,263.15,263.32,11711.0,257.052,257.052,256.5256,256.6913,11711.0
2024-05-20 10:30:00,263.33,263.56,263.07,263.07,7251.0,256.7011,256.9253,256.4476,256.4476,7251.0
2024-05-20 10:40:00,262.91,263.15,262.7,263.03,14432.0,256.2917,256.5256,256.0869,256.4086,14432.0
2024-05-20 10:50:00,263.13,263.96,263.13,263.96,8012.0,256.5061,257.3152,256.5061,257.3152,8012.0
2024-05-20 11:00:00,263.94,264.62,263.82,264.33,24567.0,257.2957,257.9586,257.1788,257.6759,24567.0
2024-05-20 11:10:00,264.34,264.93,264.24,264.8,11470.0,257.6857,258.2608,257.5882,258.1341,11470.0
2024-05-20 11:20:00,264.87,264.87,264.21,264.83,31975.0,258.2023,258.2023,257.5589,258.1633,31975.0
2024-05-20 11:30:00,264.76,264.79,264.32,264.5,18404.0,258.0951,258.1243,257.6662,257.8416,18404.0
2024-05-20 11:40:00,264.43,264.9,264.28,264.68,52437.0,257.7734,258.2316,257.6272,258.0171,52437.0
2024-05-20 11:50:00,264.61,265.34,264.6,265.3,28830.0,257.9489,258.6605,257.9391,258.6215,28830.0
2024-05-20 12:00:00,265.3,265.62,265.01,265.51,31811.0,258.6215,258.9334,258.3388,258.8262,31811.0
2024-05-20 12:10:00,265.49,265.55,264.9,264.96,26412.0,258.8067,258.8652,258.2316,258.2901,26412.0
2024-05-20 12:20:00,265.0,265.43,264.95,265.43,15938.0,258.329,258.7482,258.2803,258.7482,15938.0
2024-05-20 12:30:00,265.44,265.51,265.11,265.25,30397.0,258.758,258.8262,258.4363,258.5728,30397.0
2024-05-20 12:40:00,265.25,265.25,264.62,264.65,16545.0,258.5728,258.5728,257.9586,257.9879,16545.0
2024-05-20 12:50:00,264.69,264.96,264.64,264.94,19061.0,258.0268,258.2901,257.9781,258.2706,19061.0
2024-05-20 13:00:00,264.93,265.37,264.84,265.21,7498.0,258.2608,258.6897,258.1731,258.5338,7498.0
2024-05-20 13:10:00,265.21,265.24,264.88,264.95,12371.0,258.5338,258.563,258.2121,258.2803,12371.0
2024-05-20 13:20:00,264.93,265.12,264.73,264.88,13235.0,258.2608,258.446,258.0658,258.2121,13235.0
2024-05-20 13:30:00,264.84,264.92,264.74,264.79,15554.0,258.1731,258.2511,258.0756,258.1243,15554.0
2024-05-20 13:40:00,264.81,265.05,264.79,264.79,14031.0,258.1438,258.3778,258.1243,258.1243,14031.0
2024-05-20 13:50:00,264.86,265.0,264.7,264.71,14747.0,258.1926,258.329,258.0366,258.0463,14747.0
2024-05-20 14:00:00,264.71,264.86,264.27,264.5,14281.0,258.0463,258.1926,257.6174,257.8416,14281.0
2024-05-20 14:10:00,264.51,265.1,264.33,264.92,21720.0,257.8514,258.4265,257.6759,258.2511,21720.0
2024-05-20 14:20:00,264.95,265.29,264.84,265.27,14233.0,258.2803,258.6117,258.1731,258.5922,14233.0
2024-05-20 14:30:00,265.25,265.27,265.05,265.21,12435.0,258.5728,258.5922,258.3778,258.5338,12435.0
2024-05-20 14:40:00,265.25,265.47,265.15,265.36,11091.0,258.5728,258.7872,258.4753,258.68,11091.0
2024-05-20 14:50:00,265.29,265.39,265.22,265.34,11719.0,258.6117,258.7092,258.5435,258.6605,11719.0
2024-05-20 15:00:00,265.28,265.43,265.17,265.41,11833.0,258.602,258.7482,258.4948,258.7287,11833.0
2024-05-20 15:10:00,265.41,265.72,265.36,265.51,24021.0,258.7287,259.0309,258.68,258.8262,24021.0
2024-05-20 15:20:00,265.51,265.7,265.46,265.68,22011.0,258.8262,259.0114,258.7775,258.9919,22011.0
2024-05-20 15:30:00,265.71,265.82,265.54,265.62,26083.0,259.0212,259.1284,258.8555,258.9334,26083.0
2024-05-20 15:40:00,265.62,265.77,265.1,265.52,34827.0,258.9334,259.0797,258.4265,258.836,34827.0
2024-05-20 15:50:00,265.58,266.43,265.58,266.3,166723.0,258.8944,259.723,258.8944,259.5963,166723.0
2024-05-21 09:30:00,266.11,266.75,265.58,266.1,23951.0,259.4111,260.035,258.8944,259.4014,23951.0
2024-05-21 09:40:00,266.74,267.2,266.42,267.06,13113.0,260.0252,260.4737,259.7133,260.3372,13113.0
2024-05-21 09:50:00,267.06,267.16,265.87,266.18,20957.0,260.3372,260.4347,259.1771,259.4793,20957.0
2024-05-21 10:00:00,266.16,266.98,266.15,266.98,16030.0,259.4598,260.2592,259.4501,260.2592,16030.0
2024-05-21 10:10:00,266.97,267.25,266.15,266.21,18390.0,260.2495,260.5224,259.4501,259.5086,18390.0
2024-05-21 10:20:00,266.29,266.49,265.69,266.08,38529.0,259.5866,259.7815,259.0017,259.3819,38529.0
2024-05-21 10:30:00,266.11,266.25,265.12,265.27,19819.0,259.4111,259.5476,258.446,258.5922,19819.0
2024-05-21 10:40:00,265.18,265.57,265.06,265.22,18837.0,258.5045,258.8847,258.3875,258.5435,18837.0
2024-05-21 10:50:00,265.19,265.19,264.61,265.08,10338.0,258.5143,258.5143,257.9489,258.407,10338.0
2024-05-21 11:00:00,265.1,265.22,264.38,264.61,15254.0,258.4265,258.5435,257.7247,257.9489,15254.0
2024-05-21 11:10:00,264.42,265.04,264.4,265.04,12871.0,257.7636,258.368,257.7441,258.368,12871.0
2024-05-21 11:20:00,265.06,265.1,264.74,264.81,11148.0,258.3875,258.4265,258.0756,258.1438,11148.0
2024-05-21 11:30:00,264.75,264.81,264.16,264.58,18104.0,258.0853,258.1438,257.5102,257.9196,18104.0
2024-05-21 11:40:00,264.56,264.91,264.48,264.79,11564.0,257.9001,258.2413,257.8221,258.1243,11564.0
2024-05-21 11:50:00,264.69,264.86,264.54,264.71,6014.0,258.0268,258.1926,257.8806,258.0463,6014.0
2024-05-21 12:00:00,264.72,264.72,263.84,264.02,33137.0,258.0561,258.0561,257.1982,257.3737,33137.0
2024-05-21 12:10:00,264.02,264.63,263.72,264.0,39085.0,257.3737,257.9684,257.0813,257.3542,39085.0
2024-05-21 12:20:00,264.06,264.21,263.98,264.21,6556.0,257.4127,257.5589,257.3347,257.5589,6556.0
2024-05-21 12:30:00,264.21,264.44,264.21,264.32,4528.0,257.5589,257.7831,257.5589,257.6662,4528.0
2024-05-21 12:40:00,264.32,264.69,264.11,264.36,10198.0,257.6662,258.0268,257.4615,257.7052,10198.0
2024-05-21 12:50:00,264.46,264.75,264.26,264.26,4520.0,257.8026,258.0853,257.6077,257.6077,4520.0
2024-05-21 13:00:00,264.31,264.66,264.3,264.64,9777.0,257.6564,257.9976,257.6467,257.9781,9777.0
2024-05-21 13:10:00,264.65,265.07,264.51,265.07,16894.0,257.9879,258.3973,257.8514,258.3973,16894.0
2024-05-21 13:20:00,265.04,265.25,264.88,265.25,7798.0,258.368,258.5728,258.2121,258.5728,7798.0
2024-05-21 13:30:00,265.31,265.55,265.22,265.22,7571.0,258.6312,258.8652,258.5435,258.5435,7571.0
2024-05-21 13:40:00,265.27,265.71,265.26,265.4,16049.0,258.5922,259.0212,258.5825,258.719,16049.0
2024-05-21 13:50:00,265.4,265.53,265.26,265.31,9842.0,258.719,258.8457,258.5825,258.6312,9842.0
2024-05-21 14:00:00,265.31,265.54,265.23,265.29,13881.0,258.6312,258.8555,258.5533,258.6117,13881.0
2024-05-21 14:10:00,265.28,265.31,264.9,264.95,9005.0,258.602,258.6312,258.2316,258.2803,9005.0
2024-05-21 14:20:00,265.02,265.03,264.53,264.93,18334.0,258.3485,258.3583,257.8709,258.2608,18334.0
2024-05-21 14:30:00,264.87,264.89,264.63,264.8,8801.0,258.2023,258.2218,257.9684,258.1341,8801.0
2024-05-21 14:40:00,264.74,264.99,264.73,264.88,13829.0,258.0756,258.3193,258.0658,258.2121,13829.0
2024-05-21 14:50:00,264.76,264.9,264.42,264.43,15182.0,258.0951,258.2316,257.7636,257.7734,15182.0
2024-05-21 15:00:00,264.48,264.52,264.15,264.36,16415.0,257.8221,257.8611,257.5004,257.7052,16415.0
2024-05-21 15:10:00,264.36,264.65,264.32,264.38,17679.0,257.7052,257.9879,257.6662,257.7247,17679.0
2024-05-21 15:20:00,264.38,264.43,264.21,264.38,39891.0,257.7247,257.7734,257.5589,257.7247,39891.0
2024-05-21 15:30:00,264.39,264.97,264.38,264.71,18103.0,257.7344,258.2998,257.7247,258.0463,18103.0
2024-05-21 15:40:00,264.68,264.69,264.12,264.46,29062.0,258.0171,258.0268,257.4712,257.8026,29062.0
2024-05-21 15:50:00,264.48,265.0,264.28,264.73,117712.0,257.8221,258.329,257.6272,258.0658,117712.0
2024-05-22 09:30:00,263.23,263.32,262.7,262.82,33306.0,256.6036,256.6913,256.0869,256.2039,33306.0
2024-05-22 09:40:00,262.87,263.08,261.3,261.63,18930.0,256.2527,256.4574,254.7222,255.0439,18930.0
2024-05-22 09:50:00,261.75,262.13,261.74,262.1,7752.0,255.1609,255.5313,255.1511,255.502,7752.0
2024-05-22 10:00:00,261.93,262.26,261.4,261.4,16281.0,255.3363,255.658,254.8197,254.8197,16281.0
2024-05-22 10:10:00,261.27,262.23,261.26,262.12,7095.0,254.6929,255.6288,254.6832,255.5215,7095.0
2024-05-22 10:20:00,262.16,262.3,261.57,261.64,5544.0,255.5605,255.697,254.9854,255.0536,5544.0
2024-05-22 10:30:00,261.63,261.98,261.52,261.92,5611.0,255.0439,255.3851,254.9366,255.3266,5611.0
2024-05-22 10:40:00,261.9,262.02,261.76,262.02,6781.0,255.3071,255.4241,255.1706,255.4241,6781.0
2024-05-22 10:50:00,262.02,262.38,261.94,262.22,11973.0,255.4241,255.775,255.3461,255.619,11973.0
2024-05-22 11:00:00,262.31,262.66,262.24,262.53,19501.0,255.7068,256.048,255.6385,255.9212,19501.0
2024-05-22 11:10:00,262.58,263.08,262.37,263.08,17686.0,255.97,256.4574,255.7653,256.4574,17686.0
2024-05-22 11:20:00,263.09,263.09,262.56,262.63,7945.0,256.4671,256.4671,255.9505,256.0187,7945.0
2024-05-22 11:30:00,262.62,262.7,262.49,262.66,5131.0,256.009,256.0869,255.8822,256.048,5131.0
2024-05-22 11:40:00,262.67,262.73,262.56,262.64,5723.0,256.0577,256.1162,255.9505,256.0285,5723.0
2024-05-22 11:50:00,262.68,262.91,262.45,262.87,39158.0,256.0674,256.2917,255.8432,256.2527,39158.0
2024-05-22 12:00:00,262.8,263.34,262.78,263.05,16377.0,256.1844,256.7108,256.1649,256.4281,16377.0
2024-05-22 12:10:00,262.98,263.11,262.93,262.93,5943.0,256.3599,256.4866,256.3112,256.3112,5943.0
2024-05-22 12:20:00,263.0,263.61,262.92,263.59,4028.0,256.3794,256.974,256.3014,256.9545,4028.0
2024-05-22 12:30:00,263.59,263.89,263.59,263.77,3305.0,256.9545,257.247,256.9545,257.13,3305.0
2024-05-22 12:40:00,263.89,263.95,263.5,263.58,14282.0,257.247,257.3055,256.8668,256.9448,14282.0
2024-05-22 12:50:00,263.57,263.63,263.44,263.55,7646.0,256.935,256.9935,256.8083,256.9155,7646.0
2024-05-22 13:00:00,263.51,263.57,263.3,263.55,5691.0,256.8766,256.935,256.6718,256.9155,5691.0
2024-05-22 13:10:00,263.55,264.0,263.52,263.85,8219.0,256.9155,257.3542,256.8863,257.208,8219.0
2024-05-22 13:20:00,263.84,263.84,263.66,263.73,6663.0,257.1982,257.1982,257.0228,257.091,6663.0
2024-05-22 13:30:00,263.68,263.78,263.53,263.66,6826.0,257.0423,257.1398,256.8961,257.0228,6826.0
2024-05-22 13:40:00,263.55,263.62,263.36,263.6,30716.0,256.9155,256.9838,256.7303,256.9643,30716.0
2024-05-22 13:50:00,263.5,263.88,263.47,263.88,6147.0,256.8668,257.2372,256.8376,257.2372,6147.0
2024-05-22 14:00:00,263.77,263.78,263.19,263.19,6981.0,257.13,257.1398,256.5646,256.5646,6981.0
2024-05-22 14:10:00,263.24,263.36,263.15,263.15,4020.0,256.6134,256.7303,256.5256,256.5256,4020.0
2024-05-22 14:20:00,263.14,263.15,262.55,262.76,8787.0,256.5159,256.5256,255.9407,256.1454,8787.0
2024-05-22 14:30:00,262.73,263.02,262.73,262.87,8796.0,256.1162,256.3989,256.1162,256.2527,8796.0
2024-05-22 14:40:00,262.89,263.1,262.54,263.04,11287.0,256.2722,256.4769,255.931,256.4184,11287.0
2024-05-22 14:50:00,263.03,263.23,262.9,263.23,10150.0,256.4086,256.6036,256.2819,256.6036,10150.0
2024-05-22 15:00:00,263.25,263.45,263.0,263.45,11760.0,256.6231,256.8181,256.3794,256.8181,11760.0
2024-05-22 15:10:00,263.43,263.56,263.28,263.4,14600.0,256.7986,256.9253,256.6523,256.7693,14600.0
2024-05-22 15:20:00,263.52,263.77,263.43,263.69,16672.0,256.8863,257.13,256.7986,257.052,16672.0
2024-05-22 15:30:00,263.64,264.09,263.62,263.88,35759.0,257.0033,257.442,256.9838,257.2372,35759.0
2024-05-22 15:40:00,263.87,263.87,263.41,263.41,16468.0,257.2275,257.2275,256.7791,256.7791,16468.0
2024-05-22 15:50:00,263.45,264.7,263.36,264.7,90824.0,256.8181,258.0366,256.7303,258.0366,90824.0
2024-05-23 09:30:00,264.5,264.5,262.96,263.24,14516.0,257.8416,257.8416,256.3404,256.6134,14516.0
2024-05-23 09:40:00,263.45,264.15,263.0,264.08,10806.0,256.8181,257.5004,256.3794,257.4322,10806.0
2024-05-23 09:50:00,264.16,264.94,263.94,264.94,48906.0,257.5102,258.2706,257.2957,258.2706,48906.0
2024-05-23 10:00:00,264.85,265.2,263.85,263.97,22634.0,258.1828,258.524,257.208,257.325,22634.0
2024-05-23 10:10:00,263.98,264.0,263.34,263.9,21837.0,257.3347,257.3542,256.7108,257.2567,21837.0
2024-05-23 10:20:00,263.92,264.52,263.85,264.38,14392.0,257.2762,257.8611,257.208,257.7247,14392.0
2024-05-23 10:30:00,264.36,264.6,264.26,264.58,18289.0,257.7052,257.9391,257.6077,257.9196,18289.0
2024-05-23 10:40:00,264.58,264.58,263.75,263.86,32142.0,257.9196,257.9196,257.1105,257.2177,32142.0
2024-05-23 10:50:00,263.81,263.83,262.83,262.86,48059.0,257.169,257.1885,256.2137,256.2429,48059.0
2024-05-23 11:00:00,262.86,262.93,261.94,262.07,25038.0,256.2429,256.3112,255.3461,255.4728,25038.0
2024-05-23 11:10:00,262.15,262.61,262.05,262.35,32523.0,255.5508,255.9992,255.4533,255.7458,32523.0
2024-05-23 11:20:00,262.26,262.3,261.8,262.24,12029.0,255.658,255.697,255.2096,255.6385,12029.0
2024-05-23 11:30:00,262.22,262.78,262.12,262.77,5735.0,255.619,256.1649,255.5215,256.1552,5735.0
2024-05-23 11:40:00,262.83,263.17,262.51,263.17,8089.0,256.2137,256.5451,255.9017,256.5451,8089.0
2024-05-23 11:50:00,263.08,263.34,262.81,262.97,7447.0,256.4574,256.7108,256.1942,256.3501,7447.0
2024-05-23 12:00:00,262.89,263.18,262.73,263.18,6048.0,256.2722,256.5549,256.1162,256.5549,6048.0
2024-05-23 12:10:00,263.18,263.32,263.05,263.12,9647.0,256.5549,256.6913,256.4281,256.4964,9647.0
2024-05-23 12:20:00,263.19,263.63,263.03,263.5,7311.0,256.5646,256.9935,256.4086,256.8668,7311.0
2024-05-23 12:30:00,263.54,263.63,263.35,263.37,4309.0,256.9058,256.9935,256.7206,256.7401,4309.0
2024-05-23 12:40:00,263.36,263.51,263.08,263.16,8713.0,256.7303,256.8766,256.4574,256.5354,8713.0
2024-05-23 12:50:00,263.16,263.24,262.62,262.85,15682.0,256.5354,256.6134,256.009,256.2332,15682.0
2024-05-23 13:00:00,262.91,263.19,262.77,262.83,8703.0,256.2917,256.5646,256.1552,256.2137,8703.0
2024-05-23 13:10:00,262.84,262.87,262.69,262.76,5291.0,256.2234,256.2527,256.0772,256.1454,5291.0
2024-05-23 13:20:00,262.69,262.92,262.56,262.9,8442.0,256.0772,256.3014,255.9505,256.2819,8442.0
2024-05-23 13:30:00,262.9,263.0,262.72,262.74,12893.0,256.2819,256.3794,256.1064,256.1259,12893.0
2024-05-23 13:40:00,262.7,263.05,262.01,262.12,10785.0,256.0869,256.4281,255.4143,255.5215,10785.0
2024-05-23 13:50:00,262.09,262.2,261.83,261.95,5000.0,255.4923,255.5995,255.2388,255.3558,5000.0
2024-05-23 14:00:00,261.89,261.89,261.41,261.73,10240.0,255.2973,255.2973,254.8294,255.1414,10240.0
2024-05-23 14:10:00,261.71,262.16,261.6,261.99,40586.0,255.1219,255.5605,255.0146,255.3948,40586.0
2024-05-23 14:20:00,262.04,262.78,261.97,262.78,9172.0,255.4436,256.1649,255.3753,256.1649,9172.0
2024-05-23 14:30:00,262.71,262.78,262.48,262.49,13829.0,256.0967,256.1649,255.8725,255.8822,13829.0
2024-05-23 14:40:00,262.5,262.5,262.1,262.34,19918.0,255.892,255.892,255.502,255.736,19918.0
2024-05-23 14:50:00,262.27,262.31,261.98,262.22,22964.0,255.6678,255.7068,255.3851,255.619,22964.0
2024-05-23 15:00:00,262.3,262.48,262.03,262.22,27525.0,255.697,255.8725,255.4338,255.619,27525.0
2024-05-23 15:10:00,262.19,262.54,262.03,262.38,18363.0,255.5898,255.931,255.4338,255.775,18363.0
2024-05-23 15:20:00,262.37,262.51,262.02,262.19,14904.0,255.7653,255.9017,255.4241,255.5898,14904.0
2024-05-23 15:30:00,262.23,262.23,261.78,261.78,37809.0,255.6288,255.6288,255.1901,255.1901,37809.0
2024-05-23 15:40:00,261.73,262.58,261.72,262.58,34811.0,255.1414,255.97,255.1316,255.97,34811.0
2024-05-23 15:50:00,262.51,263.1,262.4,263.01,120416.0,255.9017,256.4769,255.7945,256.3891,120416.0
2024-05-24 09:30:00,264.62,264.97,263.45,264.88,18514.0,257.9586,258.2998,256.8181,258.2121,18514.0
2024-05-24 09:40:00,264.3,264.92,264.15,264.26,30737.0,257.6467,258.2511,257.5004,257.6077,30737.0
2024-05-24 09:50:00,264.23,265.21,264.21,265.21,11021.0,257.5784,258.5338,257.5589,258.5338,11021.0
2024-05-24 10:00:00,265.43,266.06,265.4,265.46,19122.0,258.7482,259.3624,258.719,258.7775,19122.0
2024-05-24 10:10:00,265.55,265.67,265.28,265.36,8158.0,258.8652,258.9822,258.602,258.68,8158.0
2024-05-24 10:20:00,265.38,266.0,265.18,265.36,14948.0,258.6995,259.3039,258.5045,258.68,14948.0
2024-05-24 10:30:00,265.34,265.79,265.28,265.73,7431.0,258.6605,259.0992,258.602,259.0407,7431.0
2024-05-24 10:40:00,265.7,265.73,265.22,265.66,12998.0,259.0114,259.0407,258.5435,258.9724,12998.0
2024-05-24 10:50:00,265.63,266.0,265.56,265.87,16467.0,258.9432,259.3039,258.8749,259.1771,16467.0
2024-05-24 11:00:00,265.92,266.03,265.7,265.7,7054.0,259.2259,259.3331,259.0114,259.0114,7054.0
2024-05-24 11:10:00,265.86,265.97,265.7,265.91,6143.0,259.1674,259.2746,259.0114,259.2161,6143.0
2024-05-24 11:20:00,265.97,266.0,265.59,265.94,12027.0,259.2746,259.3039,258.9042,259.2454,12027.0
2024-05-24 11:30:00,265.94,266.19,265.81,265.95,11174.0,259.2454,259.4891,259.1187,259.2551,11174.0
2024-05-24 11:40:00,265.94,266.14,265.94,265.97,4480.0,259.2454,259.4403,259.2454,259.2746,4480.0
2024-05-24 11:50:00,265.99,266.16,265.96,266.16,4279.0,259.2941,259.4598,259.2649,259.4598,4279.0
2024-05-24 12:00:00,266.22,266.44,266.14,266.18,4438.0,259.5183,259.7328,259.4403,259.4793,4438.0
2024-05-24 12:10:00,266.25,266.33,265.96,266.0,8172.0,259.5476,259.6256,259.2649,259.3039,8172.0
2024-05-24 12:20:00,266.01,266.28,266.0,266.2,10169.0,259.3136,259.5768,259.3039,259.4988,10169.0
2024-05-24 12:30:00,266.17,266.27,265.94,266.19,14041.0,259.4696,259.5671,259.2454,259.4891,14041.0
2024-05-24 12:40:00,266.19,266.37,266.12,266.29,15206.0,259.4891,259.6646,259.4209,259.5866,15206.0
2024-05-24 12:50:00,266.32,266.33,266.01,266.11,9398.0,259.6158,259.6256,259.3136,259.4111,9398.0
2024-05-24 13:00:00,266.03,266.08,265.82,265.88,14920.0,259.3331,259.3819,259.1284,259.1869,14920.0
2024-05-24 13:10:00,265.88,266.26,265.66,266.12,20098.0,259.1869,259.5573,258.9724,259.4209,20098.0
2024-05-24 13:20:00,266.12,266.19,266.0,266.01,2379.0,259.4209,259.4891,259.3039,259.3136,2379.0
2024-05-24 13:30:00,266.05,266.08,265.94,266.07,3254.0,259.3526,259.3819,259.2454,259.3721,3254.0
2024-05-24 13:40:00,266.07,266.11,265.92,266.04,7934.0,259.3721,259.4111,259.2259,259.3429,7934.0
2024-05-24 13:50:00,265.93,266.04,265.42,265.51,23059.0,259.2356,259.3429,258.7385,258.8262,23059.0
2024-05-24 14:00:00,265.5,265.82,265.5,265.77,10063.0,258.8165,259.1284,258.8165,259.0797,10063.0
2024-05-24 14:10:00,265.8,265.88,265.6,265.81,9764.0,259.1089,259.1869,258.9139,259.1187,9764.0
2024-05-24 14:20:00,265.75,265.79,265.65,265.66,7035.0,259.0602,259.0992,258.9627,258.9724,7035.0
2024-05-24 14:30:00,265.66,265.7,265.36,265.62,8852.0,258.9724,259.0114,258.68,258.9334,8852.0
2024-05-24 14:40:00,265.6,265.88,265.54,265.84,7636.0,258.9139,259.1869,258.8555,259.1479,7636.0
2024-05-24 14:50:00,265.83,265.9,265.56,265.63,5872.0,259.1382,259.2064,258.8749,258.9432,5872.0
2024-05-24 15:00:00,265.59,265.64,265.17,265.19,4099.0,258.9042,258.9529,258.4948,258.5143,4099.0
2024-05-24 15:10:00,265.16,265.42,265.16,265.4,7044.0,258.485,258.7385,258.485,258.719,7044.0
2024-05-24 15:20:00,265.42,265.42,265.32,265.42,5248.0,258.7385,258.7385,258.641,258.7385,5248.0
2024-05-24 15:30:00,265.38,265.51,265.0,265.41,14520.0,258.6995,258.8262,258.329,258.7287,14520.0
2024-05-24 15:40:00,265.46,265.47,264.72,264.72,24412.0,258.7775,258.7872,258.0561,258.0561,24412.0
2024-05-24 15:50:00,264.76,264.81,264.32,264.46,85620.0,258.0951,258.1438,257.6662,257.8026,85620.0
2024-05-28 09:30:00,264.2,264.23,263.01,263.08,30139.0,257.5492,257.5784,256.3891,256.4574,30139.0
2024-05-28 09:40:00,263.22,264.12,263.18,263.8,23070.0,256.5939,257.4712,256.5549,257.1593,23070.0
2024-05-28 09:50:00,263.96,264.86,263.96,264.86,13481.0,257.3152,258.1926,257.3152,258.1926,13481.0
2024-05-28 10:00:00,264.86,264.86,263.88,264.1,31505.0,258.1926,258.1926,257.2372,257.4517,31505.0
2024-05-28 10:10:00,264.0,264.36,263.86,264.31,12583.0,257.3542,257.7052,257.2177,257.6564,12583.0
2024-05-28 10:20:00,264.31,264.64,264.2,264.28,9447.0,257.6564,257.9781,257.5492,257.6272,9447.0
2024-05-28 10:30:00,264.29,264.62,264.19,264.25,13356.0,257.6369,257.9586,257.5394,257.5979,13356.0
2024-05-28 10:40:00,264.34,264.62,264.01,264.58,15824.0,257.6857,257.9586,257.364,257.9196,15824.0
2024-05-28 10:50:00,264.57,264.82,264.54,264.74,15911.0,257.9099,258.1536,257.8806,258.0756,15911.0
2024-05-28 11:00:00,264.76,264.96,264.64,264.75,21019.0,258.0951,258.2901,257.9781,258.0853,21019.0
2024-05-28 11:10:00,264.72,264.73,264.33,264.44,10542.0,258.0561,258.0658,257.6759,257.7831,10542.0
2024-05-28 11:20:00,264.53,265.34,264.52,264.95,26175.0,257.8709,258.6605,257.8611,258.2803,26175.0
2024-05-28 11:30:00,264.81,264.88,264.36,264.37,5604.0,258.1438,258.2121,257.7052,257.7149,5604.0
2024-05-28 11:40:00,264.37,264.75,264.36,264.62,7014.0,257.7149,258.0853,257.7052,257.9586,7014.0
2024-05-28 11:50:00,264.51,264.52,264.36,264.45,6705.0,257.8514,257.8611,257.7052,257.7929,6705.0
2024-05-28 12:00:00,264.44,264.58,264.37,264.4,7758.0,257.7831,257.9196,257.7149,257.7441,7758.0
2024-05-28 12:10:00,264.49,264.65,264.41,264.64,3859.0,257.8319,257.9879,257.7539,257.9781,3859.0
2024-05-28 12:20:00,264.5,264.74,264.43,264.74,6401.0,257.8416,258.0756,257.7734,258.0756,6401.0
2024-05-28 12:30:00,264.72,264.78,264.51,264.59,7732.0,258.0561,258.1146,257.8514,257.9294,7732.0
2024-05-28 12:40:00,264.68,264.68,264.38,264.38,5660.0,258.0171,258.0171,257.7247,257.7247,5660.0
2024-05-28 12:50:00,264.46,264.5,264.32,264.37,5869.0,257.8026,257.8416,257.6662,257.7149,5869.0
2024-05-28 13:00:00,264.29,264.4,264.05,264.33,7527.0,257.6369,257.7441,257.403,257.6759,7527.0
2024-05-28 13:10:00,264.29,264.31,264.2,264.23,2719.0,257.6369,257.6564,257.5492,257.5784,2719.0
2024-05-28 13:20:00,264.23,264.28,264.03,264.17,8088.0,257.5784,257.6272,257.3835,257.5199,8088.0
2024-05-28 13:30:00,264.17,264.27,264.0,264.23,7304.0,257.5199,257.6174,257.3542,257.5784,7304.0
2024-05-28 13:40:00,264.25,264.35,264.12,264.22,10010.0,257.5979,257.6954,257.4712,257.5687,10010.0
2024-05-28 13:50:00,264.17,264.17,263.91,264.08,9431.0,257.5199,257.5199,257.2665,257.4322,9431.0
2024-05-28 14:00:00,264.07,264.35,264.07,264.35,7568.0,257.4225,257.6954,257.4225,257.6954,7568.0
2024-05-28 14:10:00,264.35,264.48,264.28,264.48,8314.0,257.6954,257.8221,257.6272,257.8221,8314.0
2024-05-28 14:20:00,264.43,264.43,263.84,263.87,4622.0,257.7734,257.7734,257.1982,257.2275,4622.0
2024-05-28 14:30:00,263.88,264.01,263.85,263.85,6479.0,257.2372,257.364,257.208,257.208,6479.0
2024-05-28 14:40:00,263.85,264.11,263.85,264.11,5836.0,257.208,257.4615,257.208,257.4615,5836.0
2024-05-28 14:50:00,264.1,264.31,264.02,264.19,9792.0,257.4517,257.6564,257.3737,257.5394,9792.0
2024-05-28 15:00:00,264.16,264.23,263.95,264.05,10080.0,257.5102,257.5784,257.3055,257.403,10080.0
2024-05-28 15:10:00,264.0,264.02,263.9,264.0,11376.0,257.3542,257.3737,257.2567,257.3542,11376.0
2024-05-28 15:20:00,263.96,264.15,263.88,263.96,18732.0,257.3152,257.5004,257.2372,257.3152,18732.0
2024-05-28 15:30:00,263.93,264.18,263.91,264.18,17068.0,257.286,257.5297,257.2665,257.5297,17068.0
2024-05-28 15:40:00,264.18,264.67,264.18,264.56,13274.0,257.5297,258.0074,257.5297,257.9001,13274.0
2024-05-28 15:50:00,264.53,265.03,264.32,264.71,106028.0,257.8709,258.3583,257.6662,258.0463,106028.0
2024-05-29 09:30:00,262.51,263.53,262.27,263.43,18883.0,255.9017,256.8961,255.6678,256.7986,18883.0
2024-05-29 09:40:00,263.47,264.17,263.27,263.27,27542.0,256.8376,257.5199,256.6426,256.6426,27542.0
2024-05-29 09:50:00,263.18,263.18,262.64,262.97,5907.0,256.5549,256.5549,256.0285,256.3501,5907.0
2024-05-29 10:00:00,262.97,263.27,262.81,263.06,14452.0,256.3501,256.6426,256.1942,256.4379,14452.0
2024-05-29 10:10:00,262.98,262.98,262.26,262.43,12975.0,256.3599,256.3599,255.658,255.8237,12975.0
2024-05-29 10:20:00,262.44,262.48,261.72,261.78,13296.0,255.8335,255.8725,255.1316,255.1901,13296.0
2024-05-29 10:30:00,261.85,262.33,261.38,262.25,15632.0,255.2583,255.7263,254.8002,255.6483,15632.0
2024-05-29 10:40:00,262.3,262.77,262.06,262.16,19771.0,255.697,256.1552,255.4631,255.5605,19771.0
2024-05-29 10:50:00,262.26,262.41,261.97,262.34,20320.0,255.658,255.8042,255.3753,255.736,20320.0
2024-05-29 11:00:00,262.28,262.29,261.92,261.98,12827.0,255.6775,255.6873,255.3266,255.3851,12827.0
2024-05-29 11:10:00,262.11,262.16,261.66,262.13,10472.0,255.5118,255.5605,255.0731,255.5313,10472.0
2024-05-29 11:20:00,262.19,262.59,262.18,262.36,14375.0,255.5898,255.9797,255.58,255.7555,14375.0
2024-05-29 11:30:00,262.43,262.5,262.25,262.31,9148.0,255.8237,255.892,255.6483,255.7068,9148.0
2024-05-29 11:40:00,262.3,262.67,262.16,262.46,10951.0,255.697,256.0577,255.5605,255.853,10951.0
2024-05-29 11:50:00,262.47,262.81,262.44,262.76,7354.0,255.8627,256.1942,255.8335,256.1454,7354.0
2024-05-29 12:00:00,262.72,262.72,262.06,262.21,9881.0,256.1064,256.1064,255.4631,255.6093,9881.0
2024-05-29 12:10:00,262.15,262.27,261.53,262.04,9024.0,255.5508,255.6678,254.9464,255.4436,9024.0
2024-05-29 12:20:00,262.04,262.04,261.83,261.88,6458.0,255.4436,255.4436,255.2388,255.2876,6458.0
2024-05-29 12:30:00,261.88,261.89,261.58,261.66,3779.0,255.2876,255.2973,254.9951,255.0731,3779.0
2024-05-29 12:40:00,261.6,261.6,261.3,261.44,4452.0,255.0146,255.0146,254.7222,254.8587,4452.0
2024-05-29 12:50:00,261.45,261.47,261.09,261.11,6850.0,254.8684,254.8879,254.5175,254.537,6850.0
2024-05-29 13:00:00,261.06,261.4,260.94,261.04,12511.0,254.4882,254.8197,254.3712,254.4687,12511.0
2024-05-29 13:10:00,260.94,261.06,260.7,260.94,4478.0,254.3712,254.4882,254.1373,254.3712,4478.0
2024-05-29 13:20:00,261.0,261.05,260.83,260.86,1932.0,254.4297,254.4785,254.264,254.2933,1932.0
2024-05-29 13:30:00,260.99,261.31,260.92,260.92,5080.0,254.42,254.7319,254.3518,254.3518,5080.0
2024-05-29 13:40:00,260.98,261.2,260.87,260.91,4603.0,254.4102,254.6247,254.303,254.342,4603.0
2024-05-29 13:50:00,260.9,261.25,260.86,261.17,7023.0,254.3323,254.6734,254.2933,254.5955,7023.0
2024-05-29 14:00:00,261.14,261.21,260.89,260.98,8223.0,254.5662,254.6345,254.3225,254.4102,8223.0
2024-05-29 14:10:00,261.03,261.16,260.62,260.72,10771.0,254.459,254.5857,254.0593,254.1568,10771.0
2024-05-29 14:20:00,260.72,261.11,260.66,261.04,10107.0,254.1568,254.537,254.0983,254.4687,10107.0
2024-05-29 14:30:00,261.04,261.1,260.7,260.7,7402.0,254.4687,254.5272,254.1373,254.1373,7402.0
2024-05-29 14:40:00,260.71,261.01,260.67,260.67,8998.0,254.147,254.4395,254.108,254.108,8998.0
2024-05-29 14:50:00,260.66,260.66,260.2,260.34,6253.0,254.0983,254.0983,253.6499,253.7864,6253.0
2024-05-29 15:00:00,260.4,260.81,260.39,260.75,9082.0,253.8448,254.2445,253.8351,254.186,9082.0
2024-05-29 15:10:00,260.68,260.92,260.49,260.72,7432.0,254.1178,254.3518,253.9326,254.1568,7432.0
2024-05-29 15:20:00,260.73,260.89,260.67,260.76,10733.0,254.1665,254.3225,254.108,254.1958,10733.0
2024-05-29 15:30:00,260.7,260.76,260.45,260.59,11488.0,254.1373,254.1958,253.8936,254.0301,11488.0
2024-05-29 15:40:00,260.59,260.59,260.2,260.2,15947.0,254.0301,254.0301,253.6499,253.6499,15947.0
2024-05-29 15:50:00,260.16,260.32,259.56,260.29,120175.0,253.6109,253.7669,253.026,253.7376,120175.0
2024-05-30 09:30:00,260.86,261.06,260.0,260.12,18403.0,254.2933,254.4882,253.4549,253.5719,18403.0
2024-05-30 09:40:00,260.14,261.5,260.14,260.81,5115.0,253.5914,254.9172,253.5914,254.2445,5115.0
2024-05-30 09:50:00,261.0,261.01,260.46,260.59,4685.0,254.4297,254.4395,253.9033,254.0301,4685.0
2024-05-30 10:00:00,260.45,260.69,260.2,260.6,24841.0,253.8936,254.1275,253.6499,254.0398,24841.0
2024-05-30 10:10:00,260.61,260.62,258.74,258.9,10657.0,254.0496,254.0593,252.2266,252.3826,10657.0
2024-05-30 10:20:00,258.94,259.04,258.32,258.55,12635.0,252.4216,252.5191,251.8172,252.0414,12635.0
2024-05-30 10:30:00,258.48,258.83,258.35,258.83,2974.0,251.9732,252.3144,251.8464,252.3144,2974.0
2024-05-30 10:40:00,258.99,259.09,258.71,259.09,3380.0,252.4703,252.5678,252.1974,252.5678,3380.0
2024-05-30 10:50:00,259.16,259.64,259.16,259.44,6074.0,252.6361,253.104,252.6361,252.909,6074.0
2024-05-30 11:00:00,259.38,259.71,259.21,259.53,35991.0,252.8505,253.1722,252.6848,252.9967,35991.0
2024-05-30 11:10:00,259.42,259.79,259.19,259.7,5141.0,252.8895,253.2502,252.6653,253.1625,5141.0
2024-05-30 11:20:00,259.75,259.99,259.26,259.51,12082.0,253.2112,253.4452,252.7335,252.9772,12082.0
2024-05-30 11:30:00,259.46,259.58,259.06,259.07,12384.0,252.9285,253.0455,252.5386,252.5483,12384.0
2024-05-30 11:40:00,259.07,259.32,258.81,258.91,11694.0,252.5483,252.792,252.2949,252.3924,11694.0
2024-05-30 11:50:00,258.87,259.79,258.79,259.76,23573.0,252.3534,253.2502,252.2754,253.221,23573.0
2024-05-30 12:00:00,259.69,260.06,259.63,259.67,10915.0,253.1527,253.5134,253.0942,253.1332,10915.0
2024-05-30 12:10:00,259.62,260.09,259.62,259.98,7947.0,253.0845,253.5426,253.0845,253.4354,7947.0
2024-05-30 12:20:00,260.01,260.36,259.93,259.95,6441.0,253.4647,253.8059,253.3867,253.4062,6441.0
2024-05-30 12:30:00,259.99,260.16,259.94,260.07,5048.0,253.4452,253.6109,253.3964,253.5232,5048.0
2024-05-30 12:40:00,260.13,260.77,260.08,260.58,10904.0,253.5816,254.2055,253.5329,254.0203,10904.0
2024-05-30 12:50:00,260.58,261.01,260.53,260.99,8378.0,254.0203,254.4395,253.9716,254.42,8378.0
2024-05-30 13:00:00,260.92,261.2,260.92,261.19,8892.0,254.3518,254.6247,254.3518,254.615,8892.0
2024-05-30 13:10:00,261.05,261.28,260.93,260.99,9520.0,254.4785,254.7027,254.3615,254.42,9520.0
2024-05-30 13:20:00,260.97,261.11,260.79,260.87,8172.0,254.4005,254.537,254.225,254.303,8172.0
2024-05-30 13:30:00,260.87,261.18,260.84,261.18,11687.0,254.303,254.6052,254.2738,254.6052,11687.0
2024-05-30 13:40:00,261.09,261.2,260.9,261.02,9176.0,254.5175,254.6247,254.3323,254.4492,9176.0
2024-05-30 13:50:00,261.03,261.03,260.36,260.5,6987.0,254.459,254.459,253.8059,253.9423,6987.0
2024-05-30 14:00:00,260.44,261.08,260.25,261.07,15492.0,253.8838,254.5077,253.6986,254.498,15492.0
2024-05-30 14:10:00,261.02,261.08,260.49,260.64,11036.0,254.4492,254.5077,253.9326,254.0788,11036.0
2024-05-30 14:20:00,260.65,260.71,260.51,260.63,9429.0,254.0886,254.147,253.9521,254.0691,9429.0
2024-05-30 14:30:00,260.6,260.8,260.53,260.75,18397.0,254.0398,254.2348,253.9716,254.186,18397.0
2024-05-30 14:40:00,260.7,260.85,260.55,260.83,8547.0,254.1373,254.2835,253.9911,254.264,8547.0
2024-05-30 14:50:00,260.78,261.05,260.66,260.99,9418.0,254.2153,254.4785,254.0983,254.42,9418.0
2024-05-30 15:00:00,261.04,261.18,260.77,261.03,7765.0,254.4687,254.6052,254.2055,254.459,7765.0
2024-05-30 15:10:00,261.03,261.27,260.96,261.14,8188.0,254.459,254.6929,254.3907,254.5662,8188.0
2024-05-30 15:20:00,261.08,261.16,260.98,261.12,10186.0,254.5077,254.5857,254.4102,254.5467,10186.0
2024-05-30 15:30:00,261.19,261.24,260.84,261.09,20969.0,254.615,254.6637,254.2738,254.5175,20969.0
2024-05-30 15:40:00,261.09,261.23,260.77,260.79,28486.0,254.5175,254.6539,254.2055,254.225,28486.0
2024-05-30 15:50:00,260.77,261.15,260.27,260.49,100386.0,254.2055,254.576,253.7181,253.9326,100386.0
2024-05-31 09:30:00,261.5,263.28,261.5,263.19,15978.0,254.9172,256.6523,254.9172,256.5646,15978.0
2024-05-31 09:40:00,263.18,263.42,262.74,263.07,7336.0,256.5549,256.7888,256.1259,256.4476,7336.0
2024-05-31 09:50:00,263.05,263.29,262.46,262.46,6013.0,256.4281,256.6621,255.853,255.853,6013.0
2024-05-31 10:00:00,262.54,262.54,261.4,261.45,13708.0,255.931,255.931,254.8197,254.8684,13708.0
2024-05-31 10:10:00,261.41,261.9,260.84,261.06,6993.0,254.8294,255.3071,254.2738,254.4882,6993.0
2024-05-31 10:20:00,261.02,261.36,260.86,261.19,8617.0,254.4492,254.7807,254.2933,254.615,8617.0
2024-05-31 10:30:00,261.18,261.59,261.09,261.4,6978.0,254.6052,255.0049,254.5175,254.8197,6978.0
2024-05-31 10:40:00,261.38,261.57,261.17,261.33,9506.0,254.8002,254.9854,254.5955,254.7514,9506.0
2024-05-31 10:50:00,261.31,261.31,260.78,260.82,9069.0,254.7319,254.7319,254.2153,254.2543,9069.0
2024-05-31 11:00:00,260.77,260.91,260.53,260.87,32604.0,254.2055,254.342,253.9716,254.303,32604.0
2024-05-31 11:10:00,260.9,261.29,260.9,261.1,6324.0,254.3323,254.7124,254.3323,254.5272,6324.0
2024-05-31 11:20:00,261.01,261.73,261.0,261.34,14146.0,254.4395,255.1414,254.4297,254.7612,14146.0
2024-05-31 11:30:00,261.25,261.37,260.99,261.03,5634.0,254.6734,254.7904,254.42,254.459,5634.0
2024-05-31 11:40:00,261.04,261.29,260.87,261.23,20727.0,254.4687,254.7124,254.303,254.6539,20727.0
2024-05-31 11:50:00,261.25,261.83,261.25,261.83,5813.0,254.6734,255.2388,254.6734,255.2388,5813.0
2024-05-31 12:00:00,261.75,261.89,261.65,261.77,9045.0,255.1609,255.2973,255.0634,255.1804,9045.0
2024-05-31 12:10:00,261.9,261.99,261.58,261.6,7707.0,255.3071,255.3948,254.9951,255.0146,7707.0
2024-05-31 12:20:00,261.59,261.59,261.27,261.54,5230.0,255.0049,255.0049,254.6929,254.9561,5230.0
2024-05-31 12:30:00,261.6,261.7,261.5,261.62,4420.0,255.0146,255.1121,254.9172,255.0341,4420.0
2024-05-31 12:40:00,261.49,261.83,261.44,261.59,15599.0,254.9074,255.2388,254.8587,255.0049,15599.0
2024-05-31 12:50:00,261.6,262.06,261.57,262.06,4337.0,255.0146,255.4631,254.9854,255.4631,4337.0
2024-05-31 13:00:00,261.99,262.37,261.99,262.28,5119.0,255.3948,255.7653,255.3948,255.6775,5119.0
2024-05-31 13:10:00,262.26,262.49,262.21,262.43,4803.0,255.658,255.8822,255.6093,255.8237,4803.0
2024-05-31 13:20:00,262.49,262.52,262.17,262.35,5923.0,255.8822,255.9115,255.5703,255.7458,5923.0
2024-05-31 13:30:00,262.41,262.85,262.33,262.59,7193.0,255.8042,256.2332,255.7263,255.9797,7193.0
2024-05-31 13:40:00,262.55,263.22,262.55,262.94,23447.0,255.9407,256.5939,255.9407,256.3209,23447.0
2024-05-31 13:50:00,262.89,263.04,262.82,262.91,4076.0,256.2722,256.4184,256.2039,256.2917,4076.0
2024-05-31 14:00:00,262.87,263.13,262.77,263.13,5940.0,256.2527,256.5061,256.1552,256.5061,5940.0
2024-05-31 14:10:00,263.13,263.46,263.11,263.46,5219.0,256.5061,256.8278,256.4866,256.8278,5219.0
2024-05-31 14:20:00,263.33,263.48,263.14,263.44,7629.0,256.7011,256.8473,256.5159,256.8083,7629.0
2024-05-31 14:30:00,263.44,263.48,263.37,263.48,3271.0,256.8083,256.8473,256.7401,256.8473,3271.0
2024-05-31 14:40:00,263.51,263.84,263.51,263.56,9362.0,256.8766,257.1982,256.8766,256.9253,9362.0
2024-05-31 14:50:00,263.58,263.94,263.35,263.9,15683.0,256.9448,257.2957,256.7206,257.2567,15683.0
2024-05-31 15:00:00,263.88,263.92,263.48,263.75,18735.0,257.2372,257.2762,256.8473,257.1105,18735.0
2024-05-31 15:10:00,263.76,263.99,263.76,263.87,13928.0,257.1203,257.3445,257.1203,257.2275,13928.0
2024-05-31 15:20:00,263.89,264.38,263.82,264.11,17715.0,257.247,257.7247,257.1788,257.4615,17715.0
2024-05-31 15:30:00,264.15,264.56,263.95,264.56,17737.0,257.5004,257.9001,257.3055,257.9001,17737.0
2024-05-31 15:40:00,264.55,265.41,264.55,265.41,58932.0,257.8904,258.7287,257.8904,258.7287,58932.0
2024-05-31 15:50:00,265.37,266.93,264.94,266.79,263664.0,258.6897,260.2105,258.2706,260.074,263664.0
2024-06-03 09:30:00,266.26,267.87,265.72,267.68,19312.0,259.5573,261.1268,259.0309,260.9416,19312.0
2024-06-03 09:40:00,267.88,268.54,267.45,268.37,20393.0,261.1365,261.7799,260.7174,261.6142,20393.0
2024-06-03 09:50:00,268.35,269.32,268.22,268.97,17922.0,261.5947,262.5403,261.468,262.1991,17922.0
2024-06-03 10:00:00,269.56,269.89,268.88,269.74,35728.0,262.7743,263.0959,262.1114,262.9497,35728.0
2024-06-03 10:10:00,269.6,270.47,269.54,270.04,12036.0,262.8132,263.6613,262.7548,263.2422,12036.0
2024-06-03 10:20:00,269.88,270.14,269.75,269.83,8648.0,263.0862,263.3397,262.9595,263.0375,8648.0
2024-06-03 10:30:00,269.83,270.49,269.72,270.34,8459.0,263.0375,263.6808,262.9302,263.5346,8459.0
2024-06-03 10:40:00,270.48,270.59,269.7,269.89,15900.0,263.6711,263.7783,262.9107,263.0959,15900.0
2024-06-03 10:50:00,270.04,270.26,269.81,269.81,14235.0,263.2422,263.4566,263.018,263.018,14235.0
2024-06-03 11:00:00,269.81,269.82,268.6,269.74,19641.0,263.018,263.0277,261.8384,262.9497,19641.0
2024-06-03 11:10:00,269.74,270.07,269.61,269.85,30798.0,262.9497,263.2714,262.823,263.057,30798.0
2024-06-03 11:20:00,269.86,270.32,269.09,270.06,51675.0,263.0667,263.5151,262.3161,263.2617,51675.0
2024-06-03 11:30:00,270.13,270.43,269.84,270.3,8494.0,263.3299,263.6224,263.0472,263.4956,8494.0
2024-06-03 11:40:00,270.18,270.32,269.58,269.98,12208.0,263.3786,263.5151,262.7938,263.1837,12208.0
2024-06-03 11:50:00,270.01,270.44,269.74,270.34,10741.0,263.2129,263.6321,262.9497,263.5346,10741.0
2024-06-03 12:00:00,270.43,270.79,270.16,270.35,13011.0,263.6224,263.9733,263.3592,263.5444,13011.0
2024-06-03 12:10:00,270.39,270.6,269.82,269.94,10536.0,263.5834,263.7881,263.0277,263.1447,10536.0
2024-06-03 12:20:00,269.85,270.19,269.64,270.07,28797.0,263.057,263.3884,262.8522,263.2714,28797.0
2024-06-03 12:30:00,269.99,270.11,269.31,270.11,16429.0,263.1934,263.3104,262.5305,263.3104,16429.0
2024-06-03 12:40:00,270.01,270.28,269.64,270.16,10337.0,263.2129,263.4761,262.8522,263.3592,10337.0
2024-06-03 12:50:00,270.21,270.53,269.9,270.53,17138.0,263.4079,263.7198,263.1057,263.7198,17138.0
2024-06-03 13:00:00,270.49,270.79,270.38,270.79,15174.0,263.6808,263.9733,263.5736,263.9733,15174.0
2024-06-03 13:10:00,270.67,271.28,270.58,271.11,26116.0,263.8563,264.451,263.7686,264.2852,26116.0
2024-06-03 13:20:00,271.1,271.29,270.41,270.41,12902.0,264.2755,264.4607,263.6029,263.6029,12902.0
2024-06-03 13:30:00,270.43,270.65,270.25,270.6,10653.0,263.6224,263.8368,263.4469,263.7881,10653.0
2024-06-03 13:40:00,270.6,271.22,270.6,271.1,28353.0,263.7881,264.3925,263.7881,264.2755,28353.0
2024-06-03 13:50:00,271.15,271.23,270.66,271.11,47042.0,264.3242,264.4022,263.8466,264.2852,47042.0
2024-06-03 14:00:00,271.11,271.5,271.07,271.3,21379.0,264.2852,264.6654,264.2462,264.4705,21379.0
2024-06-03 14:10:00,271.31,271.44,270.86,271.2,26920.0,264.4802,264.6069,264.0415,264.373,26920.0
2024-06-03 14:20:00,271.35,271.55,270.75,270.78,9310.0,264.5192,264.7142,263.9343,263.9635,9310.0
2024-06-03 14:30:00,270.76,270.79,270.2,270.49,16285.0,263.944,263.9733,263.3981,263.6808,16285.0
2024-06-03 14:40:00,270.45,270.68,270.12,270.13,16633.0,263.6419,263.8661,263.3202,263.3299,16633.0
2024-06-03 14:50:00,270.04,270.29,269.96,270.09,16062.0,263.2422,263.4859,263.1642,263.2909,16062.0
2024-06-03 15:00:00,270.22,270.52,270.04,270.18,37433.0,263.4176,263.7101,263.2422,263.3786,37433.0
2024-06-03 15:10:00,270.16,270.32,270.05,270.28,20638.0,263.3592,263.5151,263.2519,263.4761,20638.0
2024-06-03 15:20:00,270.27,271.05,270.25,270.78,57575.0,263.4664,264.2267,263.4469,263.9635,57575.0
2024-06-03 15:30:00,270.72,271.2,270.67,271.0,36349.0,263.9051,264.373,263.8563,264.178,36349.0
2024-06-03 15:40:00,271.03,271.25,270.68,270.9,45823.0,264.2073,264.4217,263.8661,264.0805,45823.0
2024-06-03 15:50:00,270.9,271.48,270.81,271.04,159010.0,264.0805,264.6459,263.9928,264.217,159010.0
2024-06-04 09:30:00,269.8,270.59,268.88,270.0,38071.0,263.0082,263.7783,262.1114,263.2032,38071.0
2024-06-04 09:40:00,269.82,269.91,268.57,268.94,10493.0,263.0277,263.1154,261.8092,262.1699,10493.0
2024-06-04 09:50:00,268.88,269.22,268.65,268.74,12203.0,262.1114,262.4428,261.8872,261.9749,12203.0
2024-06-04 10:00:00,268.82,269.82,268.82,269.22,21575.0,262.0529,263.0277,262.0529,262.4428,21575.0
2024-06-04 10:10:00,269.18,269.41,267.82,268.41,48913.0,262.4038,262.628,261.0781,261.6532,48913.0
2024-06-04 10:20:00,268.25,268.42,267.38,268.37,24865.0,261.4972,261.663,260.6491,261.6142,24865.0
2024-06-04 10:30:00,268.44,269.46,268.43,269.46,31430.0,261.6824,262.6768,261.6727,262.6768,31430.0
2024-06-04 10:40:00,269.52,269.96,269.3,269.96,16605.0,262.7353,263.1642,262.5208,263.1642,16605.0
2024-06-04 10:50:00,269.94,270.39,269.66,269.9,22405.0,263.1447,263.5834,262.8717,263.1057,22405.0
2024-06-04 11:00:00,269.9,270.12,269.44,269.5,10764.0,263.1057,263.3202,262.6573,262.7158,10764.0
2024-06-04 11:10:00,269.49,270.22,269.45,270.14,15844.0,262.706,263.4176,262.667,263.3397,15844.0
2024-06-04 11:20:00,270.16,270.18,269.9,270.04,9390.0,263.3592,263.3786,263.1057,263.2422,9390.0
2024-06-04 11:30:00,269.99,270.06,269.18,270.01,21777.0,263.1934,263.2617,262.4038,263.2129,21777.0
2024-06-04 11:40:00,269.99,270.01,269.48,269.62,15633.0,263.1934,263.2129,262.6963,262.8327,15633.0
2024-06-04 11:50:00,269.54,269.73,269.24,269.66,18415.0,262.7548,262.94,262.4623,262.8717,18415.0
2024-06-04 12:00:00,269.63,269.66,269.33,269.48,14041.0,262.8425,262.8717,262.55,262.6963,14041.0
2024-06-04 12:10:00,269.55,270.01,269.53,269.76,11024.0,262.7645,263.2129,262.745,262.9692,11024.0
2024-06-04 12:20:00,269.76,270.03,269.66,270.03,11738.0,262.9692,263.2324,262.8717,263.2324,11738.0
2024-06-04 12:30:00,270.04,270.49,269.94,270.49,11308.0,263.2422,263.6808,263.1447,263.6808,11308.0
2024-06-04 12:40:00,270.42,270.98,270.35,270.98,8698.0,263.6126,264.1585,263.5444,264.1585,8698.0
2024-06-04 12:50:00,270.92,270.92,270.52,270.55,15203.0,264.1,264.1,263.7101,263.7393,15203.0
2024-06-04 13:00:00,270.55,270.55,270.12,270.2,9118.0,263.7393,263.7393,263.3202,263.3981,9118.0
2024-06-04 13:10:00,270.3,270.75,270.25,270.73,13143.0,263.4956,263.9343,263.4469,263.9148,13143.0
2024-06-04 13:20:00,270.73,270.88,270.54,270.88,12713.0,263.9148,264.061,263.7296,264.061,12713.0
2024-06-04 13:30:00,270.88,270.94,270.46,270.86,7199.0,264.061,264.1195,263.6516,264.0415,7199.0
2024-06-04 13:40:00,270.86,271.03,270.62,270.76,12142.0,264.0415,264.2073,263.8076,263.944,12142.0
2024-06-04 13:50:00,270.74,270.95,270.52,270.59,10029.0,263.9246,264.1293,263.7101,263.7783,10029.0
2024-06-04 14:00:00,270.59,270.67,270.41,270.65,9799.0,263.7783,263.8563,263.6029,263.8368,9799.0
2024-06-04 14:10:00,270.64,270.95,270.62,270.87,10659.0,263.8271,264.1293,263.8076,264.0513,10659.0
2024-06-04 14:20:00,270.96,271.15,270.53,270.53,11479.0,264.139,264.3242,263.7198,263.7198,11479.0
2024-06-04 14:30:00,270.62,270.75,270.39,270.62,10556.0,263.8076,263.9343,263.5834,263.8076,10556.0
2024-06-04 14:40:00,270.73,270.95,270.69,270.92,8560.0,263.9148,264.1293,263.8758,264.1,8560.0
2024-06-04 14:50:00,270.98,271.14,270.91,271.08,19852.0,264.1585,264.3145,264.0903,264.256,19852.0
2024-06-04 15:00:00,271.06,271.07,270.54,270.75,30641.0,264.2365,264.2462,263.7296,263.9343,30641.0
2024-06-04 15:10:00,270.78,271.19,270.71,270.72,19458.0,263.9635,264.3632,263.8953,263.9051,19458.0
2024-06-04 15:20:00,270.64,270.89,270.64,270.86,16929.0,263.8271,264.0708,263.8271,264.0415,16929.0
2024-06-04 15:30:00,270.91,270.92,270.41,270.72,22964.0,264.0903,264.1,263.6029,263.9051,22964.0
2024-06-04 15:40:00,270.67,271.0,270.52,270.53,36798.0,263.8563,264.178,263.7101,263.7198,36798.0
2024-06-04 15:50:00,270.49,270.82,269.95,270.32,96216.0,263.6808,264.0025,263.1544,263.5151,96216.0
2024-06-05 09:30:00,270.97,271.98,270.25,271.93,17857.0,264.1488,265.1333,263.4469,265.0846,17857.0
2024-06-05 09:40:00,271.71,271.96,271.32,271.41,8169.0,264.8701,265.1138,264.4899,264.5777,8169.0
2024-06-05 09:50:00,271.32,271.41,270.88,271.22,4108.0,264.4899,264.5777,264.061,264.3925,4108.0
2024-06-05 10:00:00,271.21,271.48,270.22,270.95,6111.0,264.3827,264.6459,263.4176,264.1293,6111.0
2024-06-05 10:10:00,271.11,271.11,270.01,270.15,7402.0,264.2852,264.2852,263.2129,263.3494,7402.0
2024-06-05 10:20:00,270.09,270.56,269.86,270.0,4926.0,263.2909,263.7491,263.0667,263.2032,4926.0
2024-06-05 10:30:00,270.0,270.36,269.67,269.99,6561.0,263.2032,263.5541,262.8815,263.1934,6561.0
2024-06-05 10:40:00,270.01,270.27,269.93,270.27,4099.0,263.2129,263.4664,263.1349,263.4664,4099.0
2024-06-05 10:50:00,270.23,270.33,269.43,269.47,3227.0,263.4274,263.5249,262.6475,262.6865,3227.0
2024-06-05 11:00:00,269.59,269.65,269.35,269.63,3664.0,262.8035,262.862,262.5695,262.8425,3664.0
2024-06-05 11:10:00,269.57,270.0,269.57,269.89,5412.0,262.784,263.2032,262.784,263.0959,5412.0
2024-06-05 11:20:00,269.89,270.11,269.24,269.24,4232.0,263.0959,263.3104,262.4623,262.4623,4232.0
2024-06-05 11:30:00,269.27,269.37,268.94,269.26,9438.0,262.4916,262.589,262.1699,262.4818,9438.0
2024-06-05 11:40:00,269.42,270.39,269.4,270.29,4662.0,262.6378,263.5834,262.6183,263.4859,4662.0
2024-06-05 11:50:00,270.39,270.48,270.1,270.29,4751.0,263.5834,263.6711,263.3007,263.4859,4751.0
2024-06-05 12:00:00,270.29,270.43,270.08,270.19,5547.0,263.4859,263.6224,263.2812,263.3884,5547.0
2024-06-05 12:10:00,270.06,270.12,269.58,269.74,2227.0,263.2617,263.3202,262.7938,262.9497,2227.0
2024-06-05 12:20:00,269.57,269.7,269.39,269.69,5578.0,262.784,262.9107,262.6085,262.901,5578.0
2024-06-05 12:30:00,269.7,270.12,269.67,270.12,2803.0,262.9107,263.3202,262.8815,263.3202,2803.0
2024-06-05 12:40:00,270.12,270.24,269.84,269.84,2456.0,263.3202,263.4371,263.0472,263.0472,2456.0
2024-06-05 12:50:00,269.9,269.9,269.65,269.72,1071.0,263.1057,263.1057,262.862,262.9302,1071.0
2024-06-05 13:00:00,269.66,269.85,269.66,269.78,1734.0,262.8717,263.057,262.8717,262.9887,1734.0
2024-06-05 13:10:00,269.82,269.93,269.5,269.59,6795.0,263.0277,263.1349,262.7158,262.8035,6795.0
2024-06-05 13:20:00,269.5,269.58,269.28,269.56,4367.0,262.7158,262.7938,262.5013,262.7743,4367.0
2024-06-05 13:30:00,269.7,269.74,269.54,269.61,2367.0,262.9107,262.9497,262.7548,262.823,2367.0
2024-06-05 13:40:00,269.63,269.74,269.36,269.67,4876.0,262.8425,262.9497,262.5793,262.8815,4876.0
2024-06-05 13:50:00,269.81,269.91,269.81,269.84,4600.0,263.018,263.1154,263.018,263.0472,4600.0
2024-06-05 14:00:00,269.81,270.05,269.8,269.84,3825.0,263.018,263.2519,263.0082,263.0472,3825.0
2024-06-05 14:10:00,269.91,270.37,269.9,270.32,4749.0,263.1154,263.5639,263.1057,263.5151,4749.0
2024-06-05 14:20:00,270.31,270.35,270.06,270.06,3942.0,263.5054,263.5444,263.2617,263.2617,3942.0
2024-06-05 14:30:00,270.13,270.81,270.13,270.52,10206.0,263.3299,263.9928,263.3299,263.7101,10206.0
2024-06-05 14:40:00,270.45,270.67,270.45,270.52,2871.0,263.6419,263.8563,263.6419,263.7101,2871.0
2024-06-05 14:50:00,270.53,270.53,270.39,270.39,2996.0,263.7198,263.7198,263.5834,263.5834,2996.0
2024-06-05 15:00:00,270.37,270.47,270.05,270.39,6088.0,263.5639,263.6613,263.2519,263.5834,6088.0
2024-06-05 15:10:00,270.32,270.5,270.26,270.5,6886.0,263.5151,263.6906,263.4566,263.6906,6886.0
2024-06-05 15:20:00,270.45,270.73,270.45,270.63,7870.0,263.6419,263.9148,263.6419,263.8173,7870.0
2024-06-05 15:30:00,270.67,270.85,270.32,270.48,13269.0,263.8563,264.0318,263.5151,263.6711,13269.0
2024-06-05 15:40:00,270.49,270.49,269.94,269.94,14322.0,263.6808,263.6808,263.1447,263.1447,14322.0
2024-06-05 15:50:00,269.91,270.85,269.83,270.32,82028.0,263.1154,264.0318,263.0375,263.5151,82028.0
2024-06-06 09:30:00,269.77,269.77,268.16,268.99,24552.0,262.979,262.979,261.4095,262.2186,24552.0
2024-06-06 09:40:00,268.69,268.71,268.09,268.71,7425.0,261.9262,261.9457,261.3413,261.9457,7425.0
2024-06-06 09:50:00,268.55,269.56,268.34,269.56,7453.0,261.7897,262.7743,261.585,262.7743,7453.0
2024-06-06 10:00:00,269.46,269.64,268.82,268.89,9682.0,262.6768,262.8522,262.0529,262.1211,9682.0
2024-06-06 10:10:00,269.0,269.17,268.17,268.66,8814.0,262.2284,262.3941,261.4192,261.8969,8814.0
2024-06-06 10:20:00,268.59,269.13,268.2,269.13,32147.0,261.8287,262.3551,261.4485,262.3551,32147.0
2024-06-06 10:30:00,269.04,269.31,268.53,268.61,32306.0,262.2673,262.5305,261.7702,261.8482,32306.0
2024-06-06 10:40:00,268.53,268.71,268.41,268.7,5548.0,261.7702,261.9457,261.6532,261.9359,5548.0
2024-06-06 10:50:00,268.64,269.0,268.57,268.88,7137.0,261.8774,262.2284,261.8092,262.1114,7137.0
2024-06-06 11:00:00,268.96,269.0,268.76,268.92,5694.0,262.1894,262.2284,261.9944,262.1504,5694.0
2024-06-06 11:10:00,268.93,268.99,267.98,268.09,21414.0,262.1601,262.2186,261.234,261.3413,21414.0
2024-06-06 11:20:00,267.9,268.35,267.88,267.88,7513.0,261.156,261.5947,261.1365,261.1365,7513.0
2024-06-06 11:30:00,267.83,268.1,267.73,267.88,11103.0,261.0878,261.351,260.9903,261.1365,11103.0
2024-06-06 11:40:00,267.78,267.89,267.65,267.73,5535.0,261.0391,261.1463,260.9123,260.9903,5535.0
2024-06-06 11:50:00,267.61,267.69,267.3,267.3,5906.0,260.8733,260.9513,260.5711,260.5711,5906.0
2024-06-06 12:00:00,267.26,267.68,267.18,267.63,11268.0,260.5322,260.9416,260.4542,260.8928,11268.0
2024-06-06 12:10:00,267.63,268.46,267.63,268.36,25467.0,260.8928,261.7019,260.8928,261.6045,25467.0
2024-06-06 12:20:00,268.41,268.98,268.28,268.98,13036.0,261.6532,262.2089,261.5265,262.2089,13036.0
2024-06-06 12:30:00,268.96,269.61,268.94,269.45,37093.0,262.1894,262.823,262.1699,262.667,37093.0
2024-06-06 12:40:00,269.5,269.9,269.27,269.81,30048.0,262.7158,263.1057,262.4916,263.018,30048.0
2024-06-06 12:50:00,269.82,269.96,269.73,269.91,10221.0,263.0277,263.1642,262.94,263.1154,10221.0
2024-06-06 13:00:00,269.85,270.0,269.79,269.91,8239.0,263.057,263.2032,262.9985,263.1154,8239.0
2024-06-06 13:10:00,269.89,269.97,269.57,269.76,5328.0,263.0959,263.1739,262.784,262.9692,5328.0
2024-06-06 13:20:00,269.67,269.67,269.31,269.44,3738.0,262.8815,262.8815,262.5305,262.6573,3738.0
2024-06-06 13:30:00,269.44,269.61,269.2,269.6,3745.0,262.6573,262.823,262.4233,262.8132,3745.0
2024-06-06 13:40:00,269.63,270.0,269.53,269.87,12504.0,262.8425,263.2032,262.745,263.0765,12504.0
2024-06-06 13:50:00,269.84,269.84,269.75,269.8,1109.0,263.0472,263.0472,262.9595,263.0082,1109.0
2024-06-06 14:00:00,269.85,270.0,269.25,269.4,19438.0,263.057,263.2032,262.4721,262.6183,19438.0
2024-06-06 14:10:00,269.34,269.91,269.17,269.71,49587.0,262.5598,263.1154,262.3941,262.9205,49587.0
2024-06-06 14:20:00,269.71,269.95,269.61,269.79,7425.0,262.9205,263.1544,262.823,262.9985,7425.0
2024-06-06 14:30:00,269.76,270.06,269.63,269.76,8596.0,262.9692,263.2617,262.8425,262.9692,8596.0
2024-06-06 14:40:00,269.81,270.1,269.72,270.05,7285.0,263.018,263.3007,262.9302,263.2519,7285.0
2024-06-06 14:50:00,270.05,270.1,269.95,270.07,5360.0,263.2519,263.3007,263.1544,263.2714,5360.0
2024-06-06 15:00:00,270.05,270.06,269.91,270.04,6636.0,263.2519,263.2617,263.1154,263.2422,6636.0
2024-06-06 15:10:00,270.03,270.06,269.68,269.81,19793.0,263.2324,263.2617,262.8912,263.018,19793.0
2024-06-06 15:20:00,269.81,270.05,269.69,269.8,24968.0,263.018,263.2519,262.901,263.0082,24968.0
2024-06-06 15:30:00,269.8,269.91,269.54,269.79,22257.0,263.0082,263.1154,262.7548,262.9985,22257.0
2024-06-06 15:40:00,269.7,269.73,269.36,269.44,33092.0,262.9107,262.94,262.5793,262.6573,33092.0
2024-06-06 15:50:00,269.36,269.93,269.08,269.8,115037.0,262.5793,263.1349,262.3063,263.0082,115037.0
2024-06-07 09:30:00,270.32,275.99,268.44,273.48,80124.0,263.5151,269.0424,261.6824,266.5956,80124.0
2024-06-07 09:40:00,273.64,277.69,273.55,277.33,33592.0,266.7515,270.6996,266.6638,270.3487,33592.0
2024-06-07 09:50:00,277.0,277.68,275.8,277.5,96136.0,270.027,270.6898,268.8572,270.5144,96136.0
2024-06-07 10:00:00,277.48,278.12,276.35,277.0,36875.0,270.4949,271.1188,269.3933,270.027,36875.0
2024-06-07 10:10:00,276.81,277.0,275.61,276.46,23893.0,269.8417,270.027,268.672,269.5006,23893.0
2024-06-07 10:20:00,276.46,277.64,276.4,276.9,24131.0,269.5006,270.6509,269.4421,269.9295,24131.0
2024-06-07 10:30:00,276.78,278.19,276.24,277.93,26105.0,269.8125,271.187,269.2861,270.9336,26105.0
2024-06-07 10:40:00,277.93,279.64,277.61,279.42,34578.0,270.9336,272.6005,270.6216,272.386,34578.0
2024-06-07 10:50:00,279.43,279.79,279.0,279.49,38958.0,272.3958,272.7467,271.9766,272.4543,38958.0
2024-06-07 11:00:00,279.4,279.4,278.84,279.22,28673.0,272.3665,272.3665,271.8206,272.1911,28673.0
2024-06-07 11:10:00,279.22,279.79,278.84,279.58,20444.0,272.1911,272.7467,271.8206,272.542,20444.0
2024-06-07 11:20:00,279.66,279.79,279.22,279.69,12934.0,272.62,272.7467,272.1911,272.6492,12934.0
2024-06-07 11:30:00,279.72,279.89,278.97,278.97,17709.0,272.6785,272.8442,271.9474,271.9474,17709.0
2024-06-07 11:40:00,278.98,279.64,278.92,279.64,14370.0,271.9571,272.6005,271.8986,272.6005,14370.0
2024-06-07 11:50:00,279.71,280.0,279.25,279.86,67631.0,272.6687,272.9514,272.2203,272.815,67631.0
2024-06-07 12:00:00,279.77,280.25,279.62,279.94,14413.0,272.7272,273.1952,272.581,272.893,14413.0
2024-06-07 12:10:00,279.99,280.07,279.28,279.56,21146.0,272.9417,273.0197,272.2496,272.5225,21146.0
2024-06-07 12:20:00,279.48,280.04,278.89,279.29,15268.0,272.4445,272.9904,271.8694,272.2593,15268.0
2024-06-07 12:30:00,279.32,279.32,278.74,278.74,13859.0,272.2886,272.2886,271.7232,271.7232,13859.0
2024-06-07 12:40:00,278.72,278.88,278.21,278.75,16933.0,271.7037,271.8596,271.2065,271.7329,16933.0
2024-06-07 12:50:00,278.76,278.94,278.47,278.81,18414.0,271.7427,271.9181,271.46,271.7914,18414.0
2024-06-07 13:00:00,278.72,278.82,277.85,277.93,17943.0,271.7037,271.8011,270.8556,270.9336,17943.0
2024-06-07 13:10:00,278.0,278.56,277.88,278.56,7737.0,271.0018,271.5477,270.8848,271.5477,7737.0
2024-06-07 13:20:00,278.48,278.93,278.4,278.72,8935.0,271.4697,271.9084,271.3917,271.7037,8935.0
2024-06-07 13:30:00,278.74,278.77,278.54,278.77,8652.0,271.7232,271.7524,271.5282,271.7524,8652.0
2024-06-07 13:40:00,278.79,279.21,278.67,278.97,27859.0,271.7719,272.1813,271.6549,271.9474,27859.0
2024-06-07 13:50:00,278.97,279.38,278.88,279.28,6626.0,271.9474,272.3471,271.8596,272.2496,6626.0
2024-06-07 14:00:00,279.29,279.29,278.49,278.56,12771.0,272.2593,272.2593,271.4795,271.5477,12771.0
2024-06-07 14:10:00,278.56,278.56,278.13,278.23,16288.0,271.5477,271.5477,271.1285,271.226,16288.0
2024-06-07 14:20:00,278.23,278.88,278.23,278.79,21006.0,271.226,271.8596,271.226,271.7719,21006.0
2024-06-07 14:30:00,278.86,279.38,278.79,279.35,19945.0,271.8401,272.3471,271.7719,272.3178,19945.0
2024-06-07 14:40:00,279.38,279.9,279.32,279.76,22191.0,272.3471,272.854,272.2886,272.7175,22191.0
2024-06-07 14:50:00,279.75,279.89,279.4,279.56,20620.0,272.7077,272.8442,272.3665,272.5225,20620.0
2024-06-07 15:00:00,279.49,279.84,279.26,279.83,20068.0,272.4543,272.7955,272.2301,272.7857,20068.0
2024-06-07 15:10:00,279.82,280.05,279.59,279.91,26901.0,272.776,273.0002,272.5518,272.8637,26901.0
2024-06-07 15:20:00,279.92,280.69,279.91,280.69,31448.0,272.8735,273.6241,272.8637,273.6241,31448.0
2024-06-07 15:30:00,280.65,280.65,280.35,280.51,52364.0,273.5851,273.5851,273.2926,273.4486,52364.0
2024-06-07 15:40:00,280.56,280.89,280.3,280.78,71307.0,273.4973,273.819,273.2439,273.7118,71307.0
2024-06-07 15:50:00,280.76,281.2,279.4,279.52,156551.0,273.6923,274.1212,272.3665,272.4835,156551.0
2024-06-10 09:30:00,280.95,281.39,280.16,281.22,30000.0,273.8775,274.3065,273.1074,274.1407,30000.0
2024-06-10 09:40:00,281.32,281.69,279.8,280.01,29028.0,274.2382,274.5989,272.7565,272.9612,29028.0
2024-06-10 09:50:00,280.18,280.52,279.9,280.48,24242.0,273.1269,273.4584,272.854,273.4194,24242.0
2024-06-10 10:00:00,280.53,280.8,280.12,280.53,30226.0,273.4681,273.7313,273.0684,273.4681,30226.0
2024-06-10 10:10:00,280.53,280.62,279.4,279.41,20021.0,273.4681,273.5558,272.3665,272.3763,20021.0
2024-06-10 10:20:00,279.41,279.48,278.43,278.53,27315.0,272.3763,272.4445,271.421,271.5184,27315.0
2024-06-10 10:30:00,278.54,279.55,278.48,279.39,23552.0,271.5282,272.5128,271.4697,272.3568,23552.0
2024-06-10 10:40:00,279.35,279.87,279.08,279.73,20011.0,272.3178,272.8247,272.0546,272.6882,20011.0
2024-06-10 10:50:00,279.67,280.14,279.6,279.81,40349.0,272.6298,273.0879,272.5615,272.7662,40349.0
2024-06-10 11:00:00,279.72,279.89,279.59,279.8,15286.0,272.6785,272.8442,272.5518,272.7565,15286.0
2024-06-10 11:10:00,279.6,280.12,279.6,279.84,15910.0,272.5615,273.0684,272.5615,272.7955,15910.0
2024-06-10 11:20:00,279.91,280.01,279.77,279.88,20360.0,272.8637,272.9612,272.7272,272.8345,20360.0
2024-06-10 11:30:00,279.89,280.12,279.48,279.56,20754.0,272.8442,273.0684,272.4445,272.5225,20754.0
2024-06-10 11:40:00,279.57,280.05,279.56,279.98,21821.0,272.5323,273.0002,272.5225,272.9319,21821.0
2024-06-10 11:50:00,279.98,280.08,279.86,280.02,22747.0,272.9319,273.0294,272.815,272.9709,22747.0
2024-06-10 12:00:00,280.05,280.9,279.93,280.83,42609.0,273.0002,273.8288,272.8832,273.7606,42609.0
2024-06-10 12:10:00,280.9,281.62,280.7,281.42,46103.0,273.8288,274.5307,273.6338,274.3357,46103.0
2024-06-10 12:20:00,281.52,281.92,281.5,281.62,14964.0,274.4332,274.8231,274.4137,274.5307,14964.0
2024-06-10 12:30:00,281.64,281.95,281.51,281.88,29632.0,274.5502,274.8524,274.4234,274.7841,29632.0
2024-06-10 12:40:00,281.88,282.1,281.66,281.98,41065.0,274.7841,274.9986,274.5697,274.8816,41065.0
2024-06-10 12:50:00,281.97,282.03,281.57,282.01,20906.0,274.8719,274.9303,274.4819,274.9108,20906.0
2024-06-10 13:00:00,281.96,281.96,281.7,281.77,13460.0,274.8621,274.8621,274.6086,274.6769,13460.0
2024-06-10 13:10:00,281.8,281.94,281.72,281.94,18506.0,274.7061,274.8426,274.6281,274.8426,18506.0
2024-06-10 13:20:00,281.95,282.04,281.76,281.88,35728.0,274.8524,274.9401,274.6671,274.7841,35728.0
2024-06-10 13:30:00,281.87,281.99,281.82,281.93,24626.0,274.7744,274.8913,274.7256,274.8329,24626.0
2024-06-10 13:40:00,281.93,282.32,281.87,282.06,22871.0,274.8329,275.213,274.7744,274.9596,22871.0
2024-06-10 13:50:00,282.06,282.09,281.87,281.94,9992.0,274.9596,274.9888,274.7744,274.8426,9992.0
2024-06-10 14:00:00,281.96,282.66,281.93,282.53,24757.0,274.8621,275.5445,274.8329,275.4178,24757.0
2024-06-10 14:10:00,282.54,282.54,282.16,282.49,9246.0,275.4275,275.4275,275.0571,275.3788,9246.0
2024-06-10 14:20:00,282.49,282.49,281.95,282.05,14566.0,275.3788,275.3788,274.8524,274.9498,14566.0
2024-06-10 14:30:00,282.0,282.11,281.94,281.94,8272.0,274.9011,275.0083,274.8426,274.8426,8272.0
2024-06-10 14:40:00,281.94,282.19,281.83,281.94,28613.0,274.8426,275.0863,274.7354,274.8426,28613.0
2024-06-10 14:50:00,281.97,282.17,281.87,282.06,17888.0,274.8719,275.0668,274.7744,274.9596,17888.0
2024-06-10 15:00:00,282.06,282.21,281.97,282.0,17573.0,274.9596,275.1058,274.8719,274.9011,17573.0
2024-06-10 15:10:00,282.0,282.35,281.94,282.09,18685.0,274.9011,275.2423,274.8426,274.9888,18685.0
2024-06-10 15:20:00,282.09,282.2,281.94,282.13,20242.0,274.9888,275.0961,274.8426,275.0278,20242.0
2024-06-10 15:30:00,282.11,282.43,282.05,282.15,29443.0,275.0083,275.3203,274.9498,275.0473,29443.0
2024-06-10 15:40:00,282.16,282.53,282.08,282.47,60845.0,275.0571,275.4178,274.9791,275.3593,60845.0
2024-06-10 15:50:00,282.44,282.81,282.25,282.58,138018.0,275.33,275.6907,275.1448,275.4665,138018.0
2024-06-11 09:30:00,281.04,283.0,280.02,282.71,81928.0,273.9653,275.8759,272.9709,275.5932,81928.0
2024-06-11 09:40:00,282.65,283.16,282.35,282.77,13142.0,275.5347,276.0319,275.2423,275.6517,13142.0
2024-06-11 09:50:00,282.77,283.1,282.57,283.06,9639.0,275.6517,275.9734,275.4567,275.9344,9639.0
2024-06-11 10:00:00,283.06,283.07,281.78,281.88,73157.0,275.9344,275.9442,274.6866,274.7841,73157.0
2024-06-11 10:10:00,281.88,282.46,281.68,282.2,29994.0,274.7841,275.3495,274.5892,275.0961,29994.0
2024-06-11 10:20:00,282.28,282.35,280.99,281.13,35203.0,275.174,275.2423,273.9165,274.053,35203.0
2024-06-11 10:30:00,281.13,281.31,280.72,280.89,21274.0,274.053,274.2285,273.6533,273.819,21274.0
2024-06-11 10:40:00,280.8,281.15,280.69,280.72,12909.0,273.7313,274.0725,273.6241,273.6533,12909.0
2024-06-11 10:50:00,280.73,281.8,280.72,281.63,13915.0,273.6631,274.7061,273.6533,274.5404,13915.0
2024-06-11 11:00:00,281.63,282.11,281.57,281.98,13682.0,274.5404,275.0083,274.4819,274.8816,13682.0
2024-06-11 11:10:00,282.0,282.19,281.9,282.17,9445.0,274.9011,275.0863,274.8036,275.0668,9445.0
2024-06-11 11:20:00,282.12,283.02,282.12,282.75,34947.0,275.0181,275.8954,275.0181,275.6322,34947.0
2024-06-11 11:30:00,282.83,282.94,282.02,282.38,15177.0,275.7102,275.8174,274.9206,275.2715,15177.0
2024-06-11 11:40:00,282.1,282.29,281.35,281.35,13423.0,274.9986,275.1838,274.2675,274.2675,13423.0
2024-06-11 11:50:00,281.35,281.39,280.94,281.0,8694.0,274.2675,274.3065,273.8678,273.9263,8694.0
2024-06-11 12:00:00,280.92,281.16,280.89,281.09,14728.0,273.8483,274.0822,273.819,274.014,14728.0
2024-06-11 12:10:00,281.18,281.39,281.07,281.24,8298.0,274.1017,274.3065,273.9945,274.1602,8298.0
2024-06-11 12:20:00,281.24,281.63,281.24,281.61,22482.0,274.1602,274.5404,274.1602,274.5209,22482.0
2024-06-11 12:30:00,281.66,282.4,281.57,282.4,16297.0,274.5697,275.291,274.4819,275.291,16297.0
2024-06-11 12:40:00,282.4,282.74,280.84,280.84,30262.0,275.291,275.6225,273.7703,273.7703,30262.0
2024-06-11 12:50:00,280.92,281.65,280.85,281.49,12337.0,273.8483,274.5599,273.78,274.4039,12337.0
2024-06-11 13:00:00,281.5,281.53,281.22,281.53,10294.0,274.4137,274.4429,274.1407,274.4429,10294.0
2024-06-11 13:10:00,281.51,282.36,281.39,282.3,22091.0,274.4234,275.252,274.3065,275.1935,22091.0
2024-06-11 13:20:00,282.32,282.48,281.83,282.38,28252.0,275.213,275.369,274.7354,275.2715,28252.0
2024-06-11 13:30:00,282.29,282.51,282.2,282.33,12077.0,275.1838,275.3983,275.0961,275.2228,12077.0
2024-06-11 13:40:00,282.45,282.61,282.02,282.15,23755.0,275.3398,275.4957,274.9206,275.0473,23755.0
2024-06-11 13:50:00,282.11,282.29,281.91,282.05,29445.0,275.0083,275.1838,274.8134,274.9498,29445.0
2024-06-11 14:00:00,282.1,282.1,281.41,281.41,21771.0,274.9986,274.9986,274.326,274.326,21771.0
2024-06-11 14:10:00,281.4,281.47,280.87,281.47,29968.0,274.3162,274.3844,273.7995,274.3844,29968.0
2024-06-11 14:20:00,281.5,282.14,281.43,282.08,14923.0,274.4137,275.0376,274.3454,274.9791,14923.0
2024-06-11 14:30:00,282.09,282.4,282.07,282.12,19672.0,274.9888,275.291,274.9693,275.0181,19672.0
2024-06-11 14:40:00,282.19,282.29,281.87,282.15,19440.0,275.0863,275.1838,274.7744,275.0473,19440.0
2024-06-11 14:50:00,282.15,282.18,282.0,282.06,13758.0,275.0473,275.0766,274.9011,274.9596,13758.0
2024-06-11 15:00:00,282.13,282.17,282.02,282.05,8234.0,275.0278,275.0668,274.9206,274.9498,8234.0
2024-06-11 15:10:00,282.05,282.23,282.02,282.1,7729.0,274.9498,275.1253,274.9206,274.9986,7729.0
2024-06-11 15:20:00,282.13,282.34,281.48,281.56,13216.0,275.0278,275.2325,274.3942,274.4722,13216.0
2024-06-11 15:30:00,281.43,282.32,281.38,282.24,25119.0,274.3454,275.213,274.2967,275.1351,25119.0
2024-06-11 15:40:00,282.31,282.35,281.93,282.06,56437.0,275.2033,275.2423,274.8329,274.9596,56437.0
2024-06-11 15:50:00,282.01,282.13,280.74,280.84,125644.0,274.9108,275.0278,273.6728,273.7703,125644.0
2024-06-12 09:30:00,282.63,282.63,280.76,281.62,21649.0,275.5152,275.5152,273.6923,274.5307,21649.0
2024-06-12 09:40:00,281.61,281.96,280.94,281.07,22922.0,274.5209,274.8621,273.8678,273.9945,22922.0
2024-06-12 09:50:00,280.97,281.23,280.71,280.8,18545.0,273.897,274.1505,273.6436,273.7313,18545.0
2024-06-12 10:00:00,280.82,281.33,280.8,281.17,6717.0,273.7508,274.248,273.7313,274.092,6717.0
2024-06-12 10:10:00,281.16,281.48,281.04,281.34,11136.0,274.0822,274.3942,273.9653,274.2577,11136.0
2024-06-12 10:20:00,281.46,282.14,281.43,282.07,32856.0,274.3747,275.0376,274.3454,274.9693,32856.0
2024-06-12 10:30:00,282.17,282.24,281.95,282.19,24706.0,275.0668,275.1351,274.8524,275.0863,24706.0
2024-06-12 10:40:00,282.1,282.24,281.7,282.2,36955.0,274.9986,275.1351,274.6086,275.0961,36955.0
2024-06-12 10:50:00,282.17,282.62,282.16,282.37,26044.0,275.0668,275.5055,275.0571,275.2618,26044.0
2024-06-12 11:00:00,282.49,282.85,282.31,282.71,46099.0,275.3788,275.7297,275.2033,275.5932,46099.0
2024-06-12 11:10:00,282.67,282.89,282.48,282.73,7018.0,275.5542,275.7687,275.369,275.6127,7018.0
2024-06-12 11:20:00,282.62,282.78,282.55,282.68,2826.0,275.5055,275.6615,275.4373,275.564,2826.0
2024-06-12 11:30:00,282.72,283.12,282.64,283.11,7888.0,275.603,275.9929,275.525,275.9832,7888.0
2024-06-12 11:40:00,283.1,283.47,283.07,283.3,7010.0,275.9734,276.3341,275.9442,276.1684,7010.0
2024-06-12 11:50:00,283.19,283.6,283.11,283.2,12623.0,276.0611,276.4608,275.9832,276.0709,12623.0
2024-06-12 12:00:00,283.13,283.32,283.1,283.32,3117.0,276.0027,276.1879,275.9734,276.1879,3117.0
2024-06-12 12:10:00,283.27,283.35,283.22,283.22,4945.0,276.1391,276.2171,276.0904,276.0904,4945.0
2024-06-12 12:20:00,283.21,283.43,283.14,283.38,6039.0,276.0806,276.2951,276.0124,276.2464,6039.0
2024-06-12 12:30:00,283.47,283.5,283.04,283.11,3346.0,276.3341,276.3633,275.9149,275.9832,3346.0
2024-06-12 12:40:00,283.19,283.2,283.02,283.09,5652.0,276.0611,276.0709,275.8954,275.9637,5652.0
2024-06-12 12:50:00,283.05,283.1,282.96,283.07,6584.0,275.9247,275.9734,275.8369,275.9442,6584.0
2024-06-12 13:00:00,283.08,283.13,283.03,283.13,3315.0,275.9539,276.0027,275.9052,276.0027,3315.0
2024-06-12 13:10:00,283.16,283.21,283.05,283.07,10823.0,276.0319,276.0806,275.9247,275.9442,10823.0
2024-06-12 13:20:00,283.07,283.22,283.06,283.18,4838.0,275.9442,276.0904,275.9344,276.0514,4838.0
2024-06-12 13:30:00,283.1,283.2,283.0,283.13,9818.0,275.9734,276.0709,275.8759,276.0027,9818.0
2024-06-12 13:40:00,283.11,283.2,282.98,283.1,9188.0,275.9832,276.0709,275.8564,275.9734,9188.0
2024-06-12 13:50:00,283.09,283.27,283.09,283.2,3645.0,275.9637,276.1391,275.9637,276.0709,3645.0
2024-06-12 14:00:00,283.12,283.2,282.23,283.0,17762.0,275.9929,276.0709,275.1253,275.8759,17762.0
2024-06-12 14:10:00,283.06,283.23,282.84,283.02,8233.0,275.9344,276.1001,275.72,275.8954,8233.0
2024-06-12 14:20:00,283.04,283.27,282.98,283.2,6897.0,275.9149,276.1391,275.8564,276.0709,6897.0
2024-06-12 14:30:00,283.15,283.42,282.99,283.29,12842.0,276.0221,276.2854,275.8662,276.1586,12842.0
2024-06-12 14:40:00,283.29,283.44,283.02,283.22,12433.0,276.1586,276.3048,275.8954,276.0904,12433.0
2024-06-12 14:50:00,283.15,283.32,283.01,283.12,6872.0,276.0221,276.1879,275.8857,275.9929,6872.0
2024-06-12 15:00:00,283.12,283.32,283.07,283.22,6072.0,275.9929,276.1879,275.9442,276.0904,6072.0
2024-06-12 15:10:00,283.21,283.33,283.07,283.31,7374.0,276.0806,276.1976,275.9442,276.1781,7374.0
2024-06-12 15:20:00,283.41,283.41,282.76,282.9,13709.0,276.2756,276.2756,275.642,275.7784,13709.0
2024-06-12 15:30:00,282.9,283.42,282.82,283.12,26938.0,275.7784,276.2854,275.7005,275.9929,26938.0
2024-06-12 15:40:00,283.11,283.47,283.05,283.41,19387.0,275.9832,276.3341,275.9247,276.2756,19387.0
2024-06-12 15:50:00,283.3,283.4,282.98,283.03,55761.0,276.1684,276.2659,275.8564,275.9052,55761.0
2024-06-13 09:30:00,282.91,284.0,282.45,283.3,43620.0,275.7882,276.8508,275.3398,276.1684,43620.0
2024-06-13 09:40:00,283.32,283.93,282.92,283.23,13537.0,276.1879,276.7825,275.7979,276.1001,13537.0
2024-06-13 09:50:00,283.31,283.51,282.89,283.07,23278.0,276.1781,276.3731,275.7687,275.9442,23278.0
2024-06-13 10:00:00,283.07,283.74,282.88,283.19,18783.0,275.9442,276.5973,275.7589,276.0611,18783.0
2024-06-13 10:10:00,283.19,283.2,282.67,283.02,13090.0,276.0611,276.0709,275.5542,275.8954,13090.0
2024-06-13 10:20:00,283.13,283.4,283.1,283.13,12681.0,276.0027,276.2659,275.9734,276.0027,12681.0
2024-06-13 10:30:00,283.02,283.25,282.74,283.11,41945.0,275.8954,276.1196,275.6225,275.9832,41945.0
2024-06-13 10:40:00,283.05,283.49,282.65,283.18,26038.0,275.9247,276.3536,275.5347,276.0514,26038.0
2024-06-13 10:50:00,283.15,283.27,283.07,283.16,3603.0,276.0221,276.1391,275.9442,276.0319,3603.0
2024-06-13 11:00:00,283.23,283.3,283.02,283.19,4944.0,276.1001,276.1684,275.8954,276.0611,4944.0
2024-06-13 11:10:00,283.19,283.23,282.97,283.04,3981.0,276.0611,276.1001,275.8467,275.9149,3981.0
2024-06-13 11:20:00,283.08,283.44,283.02,283.44,5187.0,275.9539,276.3048,275.8954,276.3048,5187.0
2024-06-13 11:30:00,283.37,283.44,283.15,283.36,8996.0,276.2366,276.3048,276.0221,276.2269,8996.0
2024-06-13 11:40:00,283.33,283.7,283.33,283.7,2235.0,276.1976,276.5583,276.1976,276.5583,2235.0
2024-06-13 11:50:00,283.89,283.89,283.66,283.73,3324.0,276.7435,276.7435,276.5193,276.5875,3324.0
2024-06-13 12:00:00,283.73,283.78,283.61,283.68,6627.0,276.5875,276.6363,276.4706,276.5388,6627.0
2024-06-13 12:10:00,283.73,284.2,283.67,283.97,10041.0,276.5875,277.0457,276.5291,276.8215,10041.0
2024-06-13 12:20:00,284.0,284.49,284.0,284.41,7591.0,276.8508,277.3284,276.8508,277.2504,7591.0
2024-06-13 12:30:00,284.42,284.76,284.42,284.66,11847.0,277.2602,277.5916,277.2602,277.4941,11847.0
2024-06-13 12:40:00,284.71,285.16,284.67,285.12,49740.0,277.5429,277.9815,277.5039,277.9426,49740.0
2024-06-13 12:50:00,285.16,285.34,285.0,285.15,41170.0,277.9815,278.157,277.8256,277.9718,41170.0
2024-06-13 13:00:00,285.02,285.35,284.78,285.08,22267.0,277.8451,278.1668,277.6111,277.9036,22267.0
2024-06-13 13:10:00,285.02,285.39,285.02,285.21,20925.0,277.8451,278.2058,277.8451,278.0303,20925.0
2024-06-13 13:20:00,285.22,285.8,285.21,285.59,18871.0,278.04,278.6054,278.0303,278.4007,18871.0
2024-06-13 13:30:00,285.62,285.62,284.88,284.89,14261.0,278.43,278.43,277.7086,277.7183,14261.0
2024-06-13 13:40:00,284.96,285.05,284.42,284.71,25718.0,277.7866,277.8743,277.2602,277.5429,25718.0
2024-06-13 13:50:00,284.79,285.02,284.59,284.72,13042.0,277.6209,277.8451,277.4259,277.5526,13042.0
2024-06-13 14:00:00,284.71,284.94,284.68,284.68,10860.0,277.5429,277.7671,277.5136,277.5136,10860.0
2024-06-13 14:10:00,284.75,284.95,284.7,284.81,10641.0,277.5819,277.7768,277.5331,277.6404,10641.0
2024-06-13 14:20:00,284.8,285.04,284.76,285.0,10667.0,277.6306,277.8646,277.5916,277.8256,10667.0
2024-06-13 14:30:00,285.0,285.26,284.92,285.12,12300.0,277.8256,278.079,277.7476,277.9426,12300.0
2024-06-13 14:40:00,285.26,285.41,285.19,285.35,6290.0,278.079,278.2253,278.0108,278.1668,6290.0
2024-06-13 14:50:00,285.35,286.0,285.3,285.88,13183.0,278.1668,278.8004,278.118,278.6834,13183.0
2024-06-13 15:00:00,285.8,286.61,285.78,285.9,39202.0,278.6054,279.395,278.5859,278.7029,39202.0
2024-06-13 15:10:00,285.73,285.92,285.48,285.56,17557.0,278.5372,278.7224,278.2935,278.3715,17557.0
2024-06-13 15:20:00,285.56,285.57,285.13,285.16,28430.0,278.3715,278.3812,277.9523,277.9815,28430.0
2024-06-13 15:30:00,285.06,285.37,284.95,285.35,18892.0,277.8841,278.1863,277.7768,278.1668,18892.0
2024-06-13 15:40:00,285.33,285.84,285.33,285.8,29927.0,278.1473,278.6444,278.1473,278.6054,29927.0
2024-06-13 15:50:00,285.84,286.03,285.22,285.22,117968.0,278.6444,278.8296,278.04,278.04,117968.0
2024-06-14 09:30:00,283.53,284.57,282.54,282.56,14314.0,276.3926,277.4064,275.4275,275.447,14314.0
2024-06-14 09:40:00,282.69,282.88,282.37,282.38,4570.0,275.5737,275.7589,275.2618,275.2715,4570.0
2024-06-14 09:50:00,282.13,282.13,279.79,279.99,8139.0,275.0278,275.0278,272.7467,272.9417,8139.0
2024-06-14 10:00:00,279.76,279.76,278.13,278.65,12409.0,272.7175,272.7175,271.1285,271.6354,12409.0
2024-06-14 10:10:00,278.63,278.84,277.99,278.7,7749.0,271.6159,271.8206,270.992,271.6842,7749.0
2024-06-14 10:20:00,278.91,280.01,278.91,278.98,10932.0,271.8889,272.9612,271.8889,271.9571,10932.0
2024-06-14 10:30:00,278.74,278.74,278.1,278.25,8842.0,271.7232,271.7232,271.0993,271.2455,8842.0
2024-06-14 10:40:00,278.22,278.87,278.02,278.87,13361.0,271.2163,271.8499,271.0213,271.8499,13361.0
2024-06-14 10:50:00,278.76,279.94,278.65,279.94,16021.0,271.7427,272.893,271.6354,272.893,16021.0
2024-06-14 11:00:00,279.91,280.23,279.61,280.03,26256.0,272.8637,273.1757,272.5713,272.9807,26256.0
2024-06-14 11:10:00,279.89,281.1,279.88,280.94,19824.0,272.8442,274.0238,272.8345,273.8678,19824.0
2024-06-14 11:20:00,280.97,281.15,280.52,280.6,24048.0,273.897,274.0725,273.4584,273.5363,24048.0
2024-06-14 11:30:00,280.69,281.14,280.42,281.09,26907.0,273.6241,274.0627,273.3609,274.014,26907.0
2024-06-14 11:40:00,281.1,281.56,280.93,281.13,32509.0,274.0238,274.4722,273.858,274.053,32509.0
2024-06-14 11:50:00,281.13,281.18,280.63,280.69,27588.0,274.053,274.1017,273.5656,273.6241,27588.0
2024-06-14 12:00:00,280.76,280.8,280.12,280.28,14579.0,273.6923,273.7313,273.0684,273.2244,14579.0
2024-06-14 12:10:00,280.38,281.14,280.31,281.12,14920.0,273.3219,274.0627,273.2536,274.0433,14920.0
2024-06-14 12:20:00,281.12,281.14,280.59,280.6,14038.0,274.0433,274.0627,273.5266,273.5363,14038.0
2024-06-14 12:30:00,280.6,280.6,280.17,280.52,30403.0,273.5363,273.5363,273.1172,273.4584,30403.0
2024-06-14 12:40:00,280.47,280.79,279.58,279.58,22270.0,273.4096,273.7216,272.542,272.542,22270.0
2024-06-14 12:50:00,279.66,279.73,278.59,278.96,12157.0,272.62,272.6882,271.5769,271.9376,12157.0
2024-06-14 13:00:00,279.04,279.41,278.67,278.72,17637.0,272.0156,272.3763,271.6549,271.7037,17637.0
2024-06-14 13:10:00,278.73,279.0,278.52,278.78,17005.0,271.7134,271.9766,271.5087,271.7622,17005.0
2024-06-14 13:20:00,278.76,279.08,278.27,278.28,10160.0,271.7427,272.0546,271.265,271.2747,10160.0
2024-06-14 13:30:00,278.24,278.42,277.88,278.03,5252.0,271.2357,271.4112,270.8848,271.031,5252.0
2024-06-14 13:40:00,277.97,278.35,277.97,278.27,14910.0,270.9725,271.343,270.9725,271.265,14910.0
2024-06-14 13:50:00,278.31,278.31,277.57,277.98,7895.0,271.304,271.304,270.5826,270.9823,7895.0
2024-06-14 14:00:00,277.93,278.1,277.44,277.44,15593.0,270.9336,271.0993,270.4559,270.4559,15593.0
2024-06-14 14:10:00,277.44,277.45,276.91,277.34,14648.0,270.4559,270.4656,269.9392,270.3584,14648.0
2024-06-14 14:20:00,277.39,277.81,277.17,277.49,7797.0,270.4071,270.8166,270.1927,270.5046,7797.0
2024-06-14 14:30:00,277.46,277.82,277.16,277.7,11616.0,270.4754,270.8263,270.1829,270.7093,11616.0
2024-06-14 14:40:00,277.69,277.69,276.79,276.94,8193.0,270.6996,270.6996,269.8223,269.9685,8193.0
2024-06-14 14:50:00,277.01,277.01,275.73,275.87,28060.0,270.0367,270.0367,268.7889,268.9254,28060.0
2024-06-14 15:00:00,275.83,275.91,275.28,275.48,28070.0,268.8864,268.9644,268.3503,268.5452,28070.0
2024-06-14 15:10:00,275.48,276.69,275.48,276.66,24858.0,268.5452,269.7248,268.5452,269.6955,24858.0
2024-06-14 15:20:00,276.53,276.73,276.06,276.71,25120.0,269.5688,269.7638,269.1106,269.7443,25120.0
2024-06-14 15:30:00,276.67,276.74,276.1,276.1,14962.0,269.7053,269.7735,269.1496,269.1496,14962.0
2024-06-14 15:40:00,276.03,276.33,275.7,275.77,20773.0,269.0814,269.3738,268.7597,268.8279,20773.0
2024-06-14 15:50:00,275.73,275.74,274.86,275.14,114059.0,268.7889,268.7987,267.9408,268.2138,114059.0
2024-06-17 09:30:00,273.43,275.14,272.94,272.94,32141.0,266.5468,268.2138,266.0692,266.0692,32141.0
2024-06-17 09:40:00,272.73,272.78,271.96,272.36,31993.0,265.8645,265.9132,265.1138,265.5038,31993.0
2024-06-17 09:50:00,272.32,272.62,271.91,272.26,18299.0,265.4648,265.7572,265.0651,265.4063,18299.0
2024-06-17 10:00:00,272.31,272.56,271.22,271.8,10815.0,265.455,265.6987,264.3925,264.9579,10815.0
2024-06-17 10:10:00,271.99,272.35,271.56,272.19,11905.0,265.1431,265.494,264.7239,265.338,11905.0
2024-06-17 10:20:00,272.34,272.34,271.57,271.69,16337.0,265.4843,265.4843,264.7337,264.8506,16337.0
2024-06-17 10:30:00,271.74,271.84,271.17,271.17,18653.0,264.8994,264.9969,264.3437,264.3437,18653.0
2024-06-17 10:40:00,271.3,271.55,271.13,271.51,23939.0,264.4705,264.7142,264.3047,264.6752,23939.0
2024-06-17 10:50:00,271.56,271.68,271.33,271.47,8769.0,264.7239,264.8409,264.4997,264.6362,8769.0
2024-06-17 11:00:00,271.46,272.88,271.46,272.88,16128.0,264.6264,266.0107,264.6264,266.0107,16128.0
2024-06-17 11:10:00,272.97,273.37,272.94,273.35,21648.0,266.0984,266.4883,266.0692,266.4688,21648.0
2024-06-17 11:20:00,273.5,273.8,272.88,273.12,12104.0,266.6151,266.9075,266.0107,266.2446,12104.0
2024-06-17 11:30:00,273.06,273.25,272.97,273.15,11674.0,266.1861,266.3714,266.0984,266.2739,11674.0
2024-06-17 11:40:00,273.06,273.2,273.04,273.1,6017.0,266.1861,266.3226,266.1667,266.2251,6017.0
2024-06-17 11:50:00,273.1,273.25,272.23,272.37,12408.0,266.2251,266.3714,265.377,265.5135,12408.0
2024-06-17 12:00:00,272.45,272.61,272.44,272.49,8686.0,265.5915,265.7475,265.5818,265.6305,8686.0
2024-06-17 12:10:00,272.52,272.6,272.07,272.3,10481.0,265.6597,265.7377,265.2211,265.4453,10481.0
2024-06-17 12:20:00,272.21,272.54,272.08,272.54,4348.0,265.3575,265.6792,265.2308,265.6792,4348.0
2024-06-17 12:30:00,272.53,273.31,272.42,273.18,8554.0,265.6695,266.4299,265.5623,266.3031,8554.0
2024-06-17 12:40:00,273.24,273.24,272.76,272.83,9094.0,266.3616,266.3616,265.8937,265.9619,9094.0
2024-06-17 12:50:00,272.76,272.89,272.5,272.74,14540.0,265.8937,266.0204,265.6402,265.8742,14540.0
2024-06-17 13:00:00,272.84,272.97,272.57,272.66,5149.0,265.9717,266.0984,265.7085,265.7962,5149.0
2024-06-17 13:10:00,272.7,272.75,272.46,272.65,6492.0,265.8352,265.884,265.6013,265.7865,6492.0
2024-06-17 13:20:00,272.6,272.62,272.39,272.39,6350.0,265.7377,265.7572,265.533,265.533,6350.0
2024-06-17 13:30:00,272.41,272.82,272.41,272.68,11700.0,265.5525,265.9522,265.5525,265.8157,11700.0
2024-06-17 13:40:00,272.66,272.78,272.28,272.31,6723.0,265.7962,265.9132,265.4258,265.455,6723.0
2024-06-17 13:50:00,272.24,272.7,272.18,272.55,12717.0,265.3868,265.8352,265.3283,265.689,12717.0
2024-06-17 14:00:00,272.52,273.06,272.48,272.93,10892.0,265.6597,266.1861,265.6207,266.0594,10892.0
2024-06-17 14:10:00,272.87,272.98,272.56,272.56,13852.0,266.0009,266.1082,265.6987,265.6987,13852.0
2024-06-17 14:20:00,272.55,272.79,272.37,272.67,9676.0,265.689,265.9229,265.5135,265.806,9676.0
2024-06-17 14:30:00,272.63,272.83,272.59,272.73,13334.0,265.767,265.9619,265.728,265.8645,13334.0
2024-06-17 14:40:00,272.62,272.84,272.51,272.63,9420.0,265.7572,265.9717,265.65,265.767,9420.0
2024-06-17 14:50:00,272.63,272.63,272.28,272.61,12514.0,265.767,265.767,265.4258,265.7475,12514.0
2024-06-17 15:00:00,272.51,272.82,272.36,272.59,16022.0,265.65,265.9522,265.5038,265.728,16022.0
2024-06-17 15:10:00,272.58,272.79,272.5,272.54,11289.0,265.7182,265.9229,265.6402,265.6792,11289.0
2024-06-17 15:20:00,272.56,273.13,272.54,272.99,13256.0,265.6987,266.2544,265.6792,266.1179,13256.0
2024-06-17 15:30:00,272.92,272.96,272.52,272.93,15732.0,266.0497,266.0887,265.6597,266.0594,15732.0
2024-06-17 15:40:00,272.94,273.5,272.83,273.36,21304.0,266.0692,266.6151,265.9619,266.4786,21304.0
2024-06-17 15:50:00,273.33,273.87,273.09,273.11,75199.0,266.4494,266.9758,266.2154,266.2349,75199.0
2024-06-18 09:30:00,272.7,273.12,272.42,273.0,22253.0,265.8352,266.2446,265.5623,266.1277,22253.0
2024-06-18 09:40:00,273.0,274.56,272.84,273.39,18132.0,266.1277,267.6484,265.9717,266.5078,18132.0
2024-06-18 09:50:00,273.48,273.68,272.77,273.15,9141.0,266.5956,266.7905,265.9034,266.2739,9141.0
2024-06-18 10:00:00,273.15,273.32,272.79,272.91,9888.0,266.2739,266.4396,265.9229,266.0399,9888.0
2024-06-18 10:10:00,272.61,272.75,272.22,272.41,4105.0,265.7475,265.884,265.3673,265.5525,4105.0
2024-06-18 10:20:00,272.41,273.33,272.29,273.32,8896.0,265.5525,266.4494,265.4355,266.4396,8896.0
2024-06-18 10:30:00,273.24,273.41,272.77,272.79,8979.0,266.3616,266.5273,265.9034,265.9229,8979.0
2024-06-18 10:40:00,272.76,272.93,272.75,272.88,7912.0,265.8937,266.0594,265.884,266.0107,7912.0
2024-06-18 10:50:00,272.89,272.95,272.02,272.19,27925.0,266.0204,266.0789,265.1723,265.338,27925.0
2024-06-18 11:00:00,272.21,272.22,271.77,271.79,6036.0,265.3575,265.3673,264.9286,264.9481,6036.0
2024-06-18 11:10:00,271.91,272.36,271.56,272.34,8558.0,265.0651,265.5038,264.7239,265.4843,8558.0
2024-06-18 11:20:00,272.34,272.44,271.87,272.42,4520.0,265.4843,265.5818,265.0261,265.5623,4520.0
2024-06-18 11:30:00,272.27,272.81,272.27,272.81,3305.0,265.416,265.9424,265.416,265.9424,3305.0
2024-06-18 11:40:00,272.76,273.28,272.72,273.28,3528.0,265.8937,266.4006,265.8547,266.4006,3528.0
2024-06-18 11:50:00,273.3,273.74,273.29,273.74,4746.0,266.4201,266.849,266.4104,266.849,4746.0
2024-06-18 12:00:00,273.59,273.88,273.59,273.87,3534.0,266.7028,266.9855,266.7028,266.9758,3534.0
2024-06-18 12:10:00,273.96,274.49,273.96,274.49,3000.0,267.0635,267.5802,267.0635,267.5802,3000.0
2024-06-18 12:20:00,274.48,274.75,274.44,274.56,5435.0,267.5704,267.8336,267.5314,267.6484,5435.0
2024-06-18 12:30:00,274.61,275.2,274.52,275.2,9503.0,267.6971,268.2723,267.6094,268.2723,9503.0
2024-06-18 12:40:00,275.28,275.52,275.28,275.42,2213.0,268.3503,268.5842,268.3503,268.4867,2213.0
2024-06-18 12:50:00,275.42,275.48,275.26,275.34,4997.0,268.4867,268.5452,268.3308,268.4088,4997.0
2024-06-18 13:00:00,275.33,275.44,275.03,275.26,16453.0,268.399,268.5062,268.1066,268.3308,16453.0
2024-06-18 13:10:00,275.13,275.28,274.84,274.87,4255.0,268.204,268.3503,267.9213,267.9506,4255.0
2024-06-18 13:20:00,274.87,274.94,274.76,274.91,2470.0,267.9506,268.0188,267.8434,267.9896,2470.0
2024-06-18 13:30:00,274.8,275.53,274.8,275.44,9167.0,267.8823,268.594,267.8823,268.5062,9167.0
2024-06-18 13:40:00,275.44,275.82,275.33,275.75,7501.0,268.5062,268.8767,268.399,268.8084,7501.0
2024-06-18 13:50:00,275.83,275.83,275.42,275.71,20419.0,268.8864,268.8864,268.4867,268.7694,20419.0
2024-06-18 14:00:00,275.75,276.05,275.63,276.05,4087.0,268.8084,269.1009,268.6915,269.1009,4087.0
2024-06-18 14:10:00,276.07,276.23,276.0,276.0,6708.0,269.1204,269.2763,269.0521,269.0521,6708.0
2024-06-18 14:20:00,276.02,276.02,275.43,275.43,39644.0,269.0716,269.0716,268.4965,268.4965,39644.0
2024-06-18 14:30:00,275.38,275.5,274.92,275.0,7739.0,268.4477,268.5647,267.9993,268.0773,7739.0
2024-06-18 14:40:00,275.0,275.37,274.92,275.12,5695.0,268.0773,268.438,267.9993,268.1943,5695.0
2024-06-18 14:50:00,275.13,275.13,274.83,274.96,5226.0,268.204,268.204,267.9116,268.0383,5226.0
2024-06-18 15:00:00,274.94,274.94,274.6,274.86,9319.0,268.0188,268.0188,267.6874,267.9408,9319.0
2024-06-18 15:10:00,274.89,275.09,274.7,274.76,15891.0,267.9701,268.165,267.7849,267.8434,15891.0
2024-06-18 15:20:00,274.82,275.19,274.77,274.8,8254.0,267.9018,268.2625,267.8531,267.8823,8254.0
2024-06-18 15:30:00,274.88,275.13,274.74,274.99,8584.0,267.9603,268.204,267.8239,268.0676,8584.0
2024-06-18 15:40:00,274.98,275.13,274.75,274.81,12860.0,268.0578,268.204,267.8336,267.8921,12860.0
2024-06-18 15:50:00,274.74,275.26,274.49,274.71,82321.0,267.8239,268.3308,267.5802,267.7946,82321.0
2024-06-20 09:30:00,273.92,274.39,272.46,272.83,19583.0,267.0245,267.4827,265.6013,265.9619,19583.0
2024-06-20 09:40:00,272.9,274.02,272.34,273.88,7059.0,266.0302,267.122,265.4843,266.9855,7059.0
2024-06-20 09:50:00,273.88,274.23,273.79,274.05,12050.0,266.9855,267.3267,266.8978,267.1512,12050.0
2024-06-20 10:00:00,274.06,275.26,274.06,274.92,7438.0,267.161,268.3308,267.161,267.9993,7438.0
2024-06-20 10:10:00,274.71,274.81,274.32,274.55,10757.0,267.7946,267.8921,267.4144,267.6386,10757.0
2024-06-20 10:20:00,274.54,274.54,273.92,274.37,9295.0,267.6289,267.6289,267.0245,267.4632,9295.0
2024-06-20 10:30:00,274.37,274.9,274.36,274.73,6378.0,267.4632,267.9798,267.4534,267.8141,6378.0
2024-06-20 10:40:00,274.72,274.72,274.05,274.36,10344.0,267.8044,267.8044,267.1512,267.4534,10344.0
2024-06-20 10:50:00,274.56,274.56,273.55,273.77,8023.0,267.6484,267.6484,266.6638,266.8783,8023.0
2024-06-20 11:00:00,273.77,274.5,273.68,274.41,6885.0,266.8783,267.5899,266.7905,267.5022,6885.0
2024-06-20 11:10:00,274.51,275.37,274.41,275.19,6659.0,267.5996,268.438,267.5022,268.2625,6659.0
2024-06-20 11:20:00,275.09,275.12,273.94,273.94,4837.0,268.165,268.1943,267.044,267.044,4837.0
2024-06-20 11:30:00,273.96,274.23,273.75,273.75,3873.0,267.0635,267.3267,266.8588,266.8588,3873.0
2024-06-20 11:40:00,273.8,274.05,273.67,274.05,5072.0,266.9075,267.1512,266.7808,267.1512,5072.0
2024-06-20 11:50:00,274.11,274.17,273.76,273.81,3233.0,267.2097,267.2682,266.8685,266.9173,3233.0
2024-06-20 12:00:00,273.81,274.03,273.78,273.87,3744.0,266.9173,267.1317,266.888,266.9758,3744.0
2024-06-20 12:10:00,273.92,274.35,273.9,274.34,7068.0,267.0245,267.4437,267.005,267.4339,7068.0
2024-06-20 12:20:00,274.3,274.38,273.98,274.2,4929.0,267.3949,267.4729,267.083,267.2975,4929.0
2024-06-20 12:30:00,273.97,274.46,273.95,274.42,9417.0,267.0732,267.5509,267.0537,267.5119,9417.0
2024-06-20 12:40:00,274.36,274.8,274.32,274.8,7817.0,267.4534,267.8823,267.4144,267.8823,7817.0
2024-06-20 12:50:00,275.04,275.06,274.83,274.84,7270.0,268.1163,268.1358,267.9116,267.9213,7270.0
2024-06-20 13:00:00,274.85,275.08,274.62,274.8,8360.0,267.9311,268.1553,267.7069,267.8823,8360.0
2024-06-20 13:10:00,274.74,275.22,274.68,275.13,6095.0,267.8239,268.2918,267.7654,268.204,6095.0
2024-06-20 13:20:00,275.06,275.1,274.6,274.86,10044.0,268.1358,268.1748,267.6874,267.9408,10044.0
2024-06-20 13:30:00,274.77,275.25,274.75,274.77,10175.0,267.8531,268.321,267.8336,267.8531,10175.0
2024-06-20 13:40:00,274.9,275.11,274.84,274.94,5438.0,267.9798,268.1845,267.9213,268.0188,5438.0
2024-06-20 13:50:00,274.91,275.09,274.89,275.04,5145.0,267.9896,268.165,267.9701,268.1163,5145.0
2024-06-20 14:00:00,275.04,275.32,274.97,275.07,17085.0,268.1163,268.3893,268.0481,268.1455,17085.0
2024-06-20 14:10:00,275.07,275.17,274.71,274.83,12492.0,268.1455,268.243,267.7946,267.9116,12492.0
2024-06-20 14:20:00,274.75,274.85,274.51,274.65,8468.0,267.8336,267.9311,267.5996,267.7361,8468.0
2024-06-20 14:30:00,274.6,274.79,274.15,274.24,15191.0,267.6874,267.8726,267.2487,267.3364,15191.0
2024-06-20 14:40:00,274.29,274.29,273.61,273.86,9245.0,267.3852,267.3852,266.7223,266.966,9245.0
2024-06-20 14:50:00,273.88,274.07,273.6,273.6,27812.0,266.9855,267.1707,266.7126,266.7126,27812.0
2024-06-20 15:00:00,273.63,273.79,273.04,273.19,22987.0,266.7418,266.8978,266.1667,266.3129,22987.0
2024-06-20 15:10:00,273.2,273.57,273.2,273.34,16692.0,266.3226,266.6833,266.3226,266.4591,16692.0
2024-06-20 15:20:00,273.34,273.45,273.12,273.26,12360.0,266.4591,266.5663,266.2446,266.3811,12360.0
2024-06-20 15:30:00,273.15,273.38,272.82,272.96,20566.0,266.2739,266.4981,265.9522,266.0887,20566.0
2024-06-20 15:40:00,273.02,273.18,272.68,272.68,22271.0,266.1472,266.3031,265.8157,265.8157,22271.0
2024-06-20 15:50:00,272.72,273.08,272.0,272.08,91079.0,265.8547,266.2056,265.1528,265.2308,91079.0
2024-06-21 09:30:00,268.81,271.81,268.35,270.95,336992.0,262.0431,264.9676,261.5947,264.1293,336992.0
2024-06-21 09:40:00,270.96,273.9,270.96,273.75,13528.0,264.139,267.005,264.139,266.8588,13528.0
2024-06-21 09:50:00,273.88,274.22,273.41,273.82,19980.0,266.9855,267.3169,266.5273,266.927,19980.0
2024-06-21 10:00:00,273.75,274.6,273.66,274.54,10187.0,266.8588,267.6874,266.771,267.6289,10187.0
2024-06-21 10:10:00,274.48,275.28,274.28,274.95,13287.0,267.5704,268.3503,267.3754,268.0286,13287.0
2024-06-21 10:20:00,274.76,274.93,272.77,272.77,13046.0,267.8434,268.0091,265.9034,265.9034,13046.0
2024-06-21 10:30:00,273.0,273.43,272.62,272.94,11373.0,266.1277,266.5468,265.7572,266.0692,11373.0
2024-06-21 10:40:00,273.1,273.56,272.95,273.49,15782.0,266.2251,266.6736,266.0789,266.6053,15782.0
2024-06-21 10:50:00,273.41,273.77,273.06,273.06,10918.0,266.5273,266.8783,266.1861,266.1861,10918.0
2024-06-21 11:00:00,273.03,273.4,272.73,273.39,13866.0,266.1569,266.5176,265.8645,266.5078,13866.0
2024-06-21 11:10:00,273.36,273.43,273.08,273.19,20772.0,266.4786,266.5468,266.2056,266.3129,20772.0
2024-06-21 11:20:00,273.13,273.45,272.69,273.35,13771.0,266.2544,266.5663,265.8255,266.4688,13771.0
2024-06-21 11:30:00,273.3,273.3,272.37,272.44,32967.0,266.4201,266.4201,265.5135,265.5818,32967.0
2024-06-21 11:40:00,272.33,272.65,272.22,272.52,27379.0,265.4745,265.7865,265.3673,265.6597,27379.0
2024-06-21 11:50:00,272.59,272.66,272.03,272.29,30448.0,265.728,265.7962,265.1821,265.4355,30448.0
2024-06-21 12:00:00,272.4,272.46,272.15,272.3,9027.0,265.5428,265.6013,265.2991,265.4453,9027.0
2024-06-21 12:10:00,272.34,272.79,272.3,272.45,13662.0,265.4843,265.9229,265.4453,265.5915,13662.0
2024-06-21 12:20:00,272.41,272.47,272.23,272.26,4866.0,265.5525,265.611,265.377,265.4063,4866.0
2024-06-21 12:30:00,272.32,272.48,272.26,272.44,10729.0,265.4648,265.6207,265.4063,265.5818,10729.0
2024-06-21 12:40:00,272.4,272.59,272.07,272.11,12612.0,265.5428,265.728,265.2211,265.2601,12612.0
2024-06-21 12:50:00,272.18,272.32,272.03,272.3,4466.0,265.3283,265.4648,265.1821,265.4453,4466.0
2024-06-21 13:00:00,272.31,272.46,272.15,272.2,7031.0,265.455,265.6013,265.2991,265.3478,7031.0
2024-06-21 13:10:00,272.25,272.42,272.19,272.32,4190.0,265.3965,265.5623,265.338,265.4648,4190.0
2024-06-21 13:20:00,272.32,272.47,272.14,272.38,7223.0,265.4648,265.611,265.2893,265.5233,7223.0
2024-06-21 13:30:00,272.27,272.41,272.16,272.19,4119.0,265.416,265.5525,265.3088,265.338,4119.0
2024-06-21 13:40:00,272.25,272.59,272.24,272.31,7502.0,265.3965,265.728,265.3868,265.455,7502.0
2024-06-21 13:50:00,272.32,272.64,272.27,272.27,26960.0,265.4648,265.7767,265.416,265.416,26960.0
2024-06-21 14:00:00,272.25,272.59,271.74,272.54,18514.0,265.3965,265.728,264.8994,265.6792,18514.0
2024-06-21 14:10:00,272.6,272.99,272.37,272.62,14103.0,265.7377,266.1179,265.5135,265.7572,14103.0
2024-06-21 14:20:00,272.55,272.55,272.21,272.42,20773.0,265.689,265.689,265.3575,265.5623,20773.0
2024-06-21 14:30:00,272.4,272.48,272.22,272.24,12992.0,265.5428,265.6207,265.3673,265.3868,12992.0
2024-06-21 14:40:00,272.31,272.31,271.68,271.68,7384.0,265.455,265.455,264.8409,264.8409,7384.0
2024-06-21 14:50:00,271.67,271.8,271.21,271.27,10584.0,264.8311,264.9579,264.3827,264.4412,10584.0
2024-06-21 15:00:00,271.2,271.68,270.95,270.98,36009.0,264.373,264.8409,264.1293,264.1585,36009.0
2024-06-21 15:10:00,270.98,271.6,270.9,271.47,22877.0,264.1585,264.7629,264.0805,264.6362,22877.0
2024-06-21 15:20:00,271.44,271.92,271.44,271.63,12006.0,264.6069,265.0748,264.6069,264.7921,12006.0
2024-06-21 15:30:00,271.66,272.11,271.55,271.98,16427.0,264.8214,265.2601,264.7142,265.1333,16427.0
2024-06-21 15:40:00,271.97,272.39,271.89,272.01,25289.0,265.1236,265.533,265.0456,265.1626,25289.0
2024-06-21 15:50:00,271.92,272.8,271.74,272.65,99177.0,265.0748,265.9327,264.8994,265.7865,99177.0
2024-06-24 09:30:00,273.93,273.93,272.37,272.59,20475.0,267.0342,267.0342,265.5135,265.728,20475.0
2024-06-24 09:40:00,272.59,273.91,272.17,272.36,21275.0,265.728,267.0148,265.3186,265.5038,21275.0
2024-06-24 09:50:00,272.33,272.8,271.63,271.97,13640.0,265.4745,265.9327,264.7921,265.1236,13640.0
2024-06-24 10:00:00,272.02,272.36,271.15,271.51,22869.0,265.1723,265.5038,264.3242,264.6752,22869.0
2024-06-24 10:10:00,271.5,271.9,270.47,271.18,24411.0,264.6654,265.0553,263.6613,264.3535,24411.0
2024-06-24 10:20:00,271.18,271.9,271.15,271.9,13750.0,264.3535,265.0553,264.3242,265.0553,13750.0
2024-06-24 10:30:00,271.85,272.21,271.74,272.13,21080.0,265.0066,265.3575,264.8994,265.2796,21080.0
2024-06-24 10:40:00,272.13,272.4,271.6,272.05,23634.0,265.2796,265.5428,264.7629,265.2016,23634.0
2024-06-24 10:50:00,272.06,272.52,271.36,272.41,19130.0,265.2113,265.6597,264.5289,265.5525,19130.0
2024-06-24 11:00:00,272.52,272.84,272.11,272.26,19794.0,265.6597,265.9717,265.2601,265.4063,19794.0
2024-06-24 11:10:00,272.23,272.56,271.86,272.38,13208.0,265.377,265.6987,265.0164,265.5233,13208.0
2024-06-24 11:20:00,272.37,272.41,271.71,272.07,28904.0,265.5135,265.5525,264.8701,265.2211,28904.0
2024-06-24 11:30:00,272.07,272.64,271.95,272.05,12067.0,265.2211,265.7767,265.1041,265.2016,12067.0
2024-06-24 11:40:00,272.05,272.27,272.03,272.27,6440.0,265.2016,265.416,265.1821,265.416,6440.0
2024-06-24 11:50:00,272.28,272.63,272.2,272.58,10429.0,265.4258,265.767,265.3478,265.7182,10429.0
2024-06-24 12:00:00,272.4,273.04,272.4,272.71,18422.0,265.5428,266.1667,265.5428,265.845,18422.0
2024-06-24 12:10:00,272.67,273.1,272.63,273.08,2844.0,265.806,266.2251,265.767,266.2056,2844.0
2024-06-24 12:20:00,273.1,273.1,272.51,272.55,17424.0,266.2251,266.2251,265.65,265.689,17424.0
2024-06-24 12:30:00,272.55,272.58,272.35,272.5,5544.0,265.689,265.7182,265.494,265.6402,5544.0
2024-06-24 12:40:00,272.55,272.78,272.43,272.69,3676.0,265.689,265.9132,265.572,265.8255,3676.0
2024-06-24 12:50:00,272.72,272.72,272.28,272.46,4912.0,265.8547,265.8547,265.4258,265.6013,4912.0
2024-06-24 13:00:00,272.38,272.38,271.89,271.92,15301.0,265.5233,265.5233,265.0456,265.0748,15301.0
2024-06-24 13:10:00,271.93,272.08,271.51,271.58,11422.0,265.0846,265.2308,264.6752,264.7434,11422.0
2024-06-24 13:20:00,271.59,271.63,271.38,271.39,6521.0,264.7532,264.7921,264.5484,264.5582,6521.0
2024-06-24 13:30:00,271.44,271.59,271.36,271.51,3426.0,264.6069,264.7532,264.5289,264.6752,3426.0
2024-06-24 13:40:00,271.56,271.7,271.25,271.29,8815.0,264.7239,264.8604,264.4217,264.4607,8815.0
2024-06-24 13:50:00,271.29,271.29,270.92,271.02,12100.0,264.4607,264.4607,264.1,264.1975,12100.0
2024-06-24 14:00:00,270.94,271.28,270.91,271.23,6773.0,264.1195,264.451,264.0903,264.4022,6773.0
2024-06-24 14:10:00,271.22,271.48,271.03,271.42,11000.0,264.3925,264.6459,264.2073,264.5874,11000.0
2024-06-24 14:20:00,271.35,271.58,271.22,271.57,7495.0,264.5192,264.7434,264.3925,264.7337,7495.0
2024-06-24 14:30:00,271.5,271.86,271.41,271.73,5901.0,264.6654,265.0164,264.5777,264.8896,5901.0
2024-06-24 14:40:00,271.71,271.9,271.43,271.43,5000.0,264.8701,265.0553,264.5972,264.5972,5000.0
2024-06-24 14:50:00,271.45,271.74,271.3,271.74,12947.0,264.6167,264.8994,264.4705,264.8994,12947.0
2024-06-24 15:00:00,271.68,271.77,271.18,271.18,10451.0,264.8409,264.9286,264.3535,264.3535,10451.0
2024-06-24 15:10:00,271.24,271.31,270.95,271.07,11778.0,264.412,264.4802,264.1293,264.2462,11778.0
2024-06-24 15:20:00,271.09,271.09,270.78,270.89,17644.0,264.2657,264.2657,263.9635,264.0708,17644.0
2024-06-24 15:30:00,270.83,270.99,270.66,270.85,23668.0,264.0123,264.1683,263.8466,264.0318,23668.0
2024-06-24 15:40:00,270.9,270.95,270.48,270.84,28862.0,264.0805,264.1293,263.6711,264.022,28862.0
2024-06-24 15:50:00,270.88,271.41,270.67,270.87,115617.0,264.061,264.5777,263.8563,264.0513,115617.0
2024-06-25 09:30:00,270.14,270.29,268.31,270.25,25377.0,263.3397,263.4859,261.5557,263.4469,25377.0
2024-06-25 09:40:00,270.02,270.02,269.24,269.57,24217.0,263.2227,263.2227,262.4623,262.784,24217.0
2024-06-25 09:50:00,269.56,269.67,268.28,268.29,52819.0,262.7743,262.8815,261.5265,261.5362,52819.0
2024-06-25 10:00:00,268.11,268.91,268.11,268.34,20988.0,261.3608,262.1406,261.3608,261.585,20988.0
2024-06-25 10:10:00,268.22,268.85,268.19,268.31,14950.0,261.468,262.0821,261.4387,261.5557,14950.0
2024-06-25 10:20:00,268.39,268.51,268.17,268.29,14350.0,261.6337,261.7507,261.4192,261.5362,14350.0
2024-06-25 10:30:00,268.21,268.24,267.65,268.24,15766.0,261.4582,261.4875,260.9123,261.4875,15766.0
2024-06-25 10:40:00,268.37,268.56,267.73,268.36,15567.0,261.6142,261.7994,260.9903,261.6045,15567.0
2024-06-25 10:50:00,268.56,268.56,267.61,267.88,19158.0,261.7994,261.7994,260.8733,261.1365,19158.0
2024-06-25 11:00:00,267.85,267.85,267.41,267.73,11126.0,261.1073,261.1073,260.6784,260.9903,11126.0
2024-06-25 11:10:00,267.62,267.72,267.27,267.36,4931.0,260.8831,260.9806,260.5419,260.6296,4931.0
2024-06-25 11:20:00,267.33,267.75,267.25,267.5,8446.0,260.6004,261.0098,260.5224,260.7661,8446.0
2024-06-25 11:30:00,267.43,267.43,266.66,266.66,14487.0,260.6979,260.6979,259.9473,259.9473,14487.0
2024-06-25 11:40:00,266.74,267.18,266.74,267.15,8405.0,260.0252,260.4542,260.0252,260.4249,8405.0
2024-06-25 11:50:00,267.03,267.18,266.83,267.0,6724.0,260.3079,260.4542,260.113,260.2787,6724.0
2024-06-25 12:00:00,266.94,267.12,266.6,266.93,8450.0,260.2202,260.3957,259.8888,260.2105,8450.0
2024-06-25 12:10:00,266.82,266.82,266.52,266.52,8244.0,260.1032,260.1032,259.8108,259.8108,8244.0
2024-06-25 12:20:00,266.53,266.74,266.42,266.48,9112.0,259.8205,260.0252,259.7133,259.7718,9112.0
2024-06-25 12:30:00,266.41,266.49,266.04,266.04,14093.0,259.7036,259.7815,259.3429,259.3429,14093.0
2024-06-25 12:40:00,266.03,266.03,265.39,265.75,31736.0,259.3331,259.3331,258.7092,259.0602,31736.0
2024-06-25 12:50:00,265.92,266.35,265.81,266.24,6993.0,259.2259,259.6451,259.1187,259.5378,6993.0
2024-06-25 13:00:00,266.21,266.45,266.17,266.24,5149.0,259.5086,259.7425,259.4696,259.5378,5149.0
2024-06-25 13:10:00,266.23,266.68,266.23,266.4,12739.0,259.5281,259.9668,259.5281,259.6938,12739.0
2024-06-25 13:20:00,266.4,266.72,266.3,266.58,7381.0,259.6938,260.0057,259.5963,259.8693,7381.0
2024-06-25 13:30:00,266.62,267.12,266.54,266.81,7882.0,259.9083,260.3957,259.8303,260.0935,7882.0
2024-06-25 13:40:00,266.8,267.07,266.8,266.88,10648.0,260.0837,260.3469,260.0837,260.1617,10648.0
2024-06-25 13:50:00,266.87,267.02,266.8,266.86,7766.0,260.152,260.2982,260.0837,260.1422,7766.0
2024-06-25 14:00:00,266.8,267.29,266.77,267.28,5484.0,260.0837,260.5614,260.0545,260.5517,5484.0
2024-06-25 14:10:00,267.25,267.52,267.25,267.43,7138.0,260.5224,260.7856,260.5224,260.6979,7138.0
2024-06-25 14:20:00,267.47,267.58,267.3,267.56,7378.0,260.7369,260.8441,260.5711,260.8246,7378.0
2024-06-25 14:30:00,267.62,267.87,267.44,267.62,9028.0,260.8831,261.1268,260.7076,260.8831,9028.0
2024-06-25 14:40:00,267.69,268.09,267.6,267.83,10359.0,260.9513,261.3413,260.8636,261.0878,10359.0
2024-06-25 14:50:00,267.84,267.93,267.44,267.5,85766.0,261.0976,261.1853,260.7076,260.7661,85766.0
2024-06-25 15:00:00,267.42,267.85,267.34,267.67,18778.0,260.6881,261.1073,260.6101,260.9318,18778.0
2024-06-25 15:10:00,267.61,267.79,267.45,267.63,10955.0,260.8733,261.0488,260.7174,260.8928,10955.0
2024-06-25 15:20:00,267.58,267.78,267.52,267.76,13512.0,260.8441,261.0391,260.7856,261.0196,13512.0
2024-06-25 15:30:00,267.71,267.73,267.26,267.57,23663.0,260.9708,260.9903,260.5322,260.8344,23663.0
2024-06-25 15:40:00,267.53,267.54,267.07,267.36,25807.0,260.7954,260.8051,260.3469,260.6296,25807.0
2024-06-25 15:50:00,267.34,267.71,267.04,267.09,140757.0,260.6101,260.9708,260.3177,260.3664,140757.0
2024-06-26 09:30:00,265.92,266.02,264.73,264.97,36951.0,259.2259,259.3234,258.0658,258.2998,36951.0
2024-06-26 09:40:00,264.97,265.93,264.82,265.3,12549.0,258.2998,259.2356,258.1536,258.6215,12549.0
2024-06-26 09:50:00,265.43,265.7,264.07,264.35,58552.0,258.7482,259.0114,257.4225,257.6954,58552.0
2024-06-26 10:00:00,264.26,264.27,261.55,261.89,70207.0,257.6077,257.6174,254.9659,255.2973,70207.0
2024-06-26 10:10:00,261.99,263.75,261.94,262.72,31775.0,255.3948,257.1105,255.3461,256.1064,31775.0
2024-06-26 10:20:00,262.76,262.97,262.3,262.64,18981.0,256.1454,256.3501,255.697,256.0285,18981.0
2024-06-26 10:30:00,262.5,262.79,261.16,261.52,32835.0,255.892,256.1747,254.5857,254.9366,32835.0
2024-06-26 10:40:00,261.4,261.78,261.08,261.48,25899.0,254.8197,255.1901,254.5077,254.8977,25899.0
2024-06-26 10:50:00,261.43,261.69,260.94,261.63,17574.0,254.8489,255.1024,254.3712,255.0439,17574.0
2024-06-26 11:00:00,261.63,261.89,261.29,261.47,19928.0,255.0439,255.2973,254.7124,254.8879,19928.0
2024-06-26 11:10:00,261.44,261.5,261.08,261.29,27132.0,254.8587,254.9172,254.5077,254.7124,27132.0
2024-06-26 11:20:00,261.33,261.4,260.66,261.4,30302.0,254.7514,254.8197,254.0983,254.8197,30302.0
2024-06-26 11:30:00,261.4,261.48,260.83,261.35,17187.0,254.8197,254.8977,254.264,254.7709,17187.0
2024-06-26 11:40:00,261.3,261.81,261.28,261.81,18556.0,254.7222,255.2193,254.7027,255.2193,18556.0
2024-06-26 11:50:00,261.69,261.99,261.45,261.66,26191.0,255.1024,255.3948,254.8684,255.0731,26191.0
2024-06-26 12:00:00,261.62,261.76,261.2,261.24,20877.0,255.0341,255.1706,254.6247,254.6637,20877.0
2024-06-26 12:10:00,261.3,261.65,261.09,261.1,15798.0,254.7222,255.0634,254.5175,254.5272,15798.0
2024-06-26 12:20:00,261.07,261.14,260.58,260.96,20209.0,254.498,254.5662,254.0203,254.3907,20209.0
2024-06-26 12:30:00,260.92,261.24,260.78,261.08,19410.0,254.3518,254.6637,254.2153,254.5077,19410.0
2024-06-26 12:40:00,261.08,261.52,260.92,261.0,21716.0,254.5077,254.9366,254.3518,254.4297,21716.0
2024-06-26 12:50:00,260.96,260.96,259.64,259.64,27875.0,254.3907,254.3907,253.104,253.104,27875.0
2024-06-26 13:00:00,259.68,259.86,258.94,259.22,54042.0,253.143,253.3184,252.4216,252.6945,54042.0
2024-06-26 13:10:00,259.16,259.84,259.12,259.16,41850.0,252.6361,253.2989,252.5971,252.6361,41850.0
2024-06-26 13:20:00,259.13,259.93,258.98,259.86,40430.0,252.6068,253.3867,252.4606,253.3184,40430.0
2024-06-26 13:30:00,259.86,260.13,259.69,259.99,26926.0,253.3184,253.5816,253.1527,253.4452,26926.0
2024-06-26 13:40:00,259.96,260.22,259.69,259.88,29745.0,253.4159,253.6694,253.1527,253.3379,29745.0
2024-06-26 13:50:00,259.87,260.06,259.37,259.7,32938.0,253.3282,253.5134,252.8408,253.1625,32938.0
2024-06-26 14:00:00,259.73,260.64,259.65,260.57,38762.0,253.1917,254.0788,253.1137,254.0106,38762.0
2024-06-26 14:10:00,260.58,261.12,260.52,261.12,32904.0,254.0203,254.5467,253.9618,254.5467,32904.0
2024-06-26 14:20:00,261.24,261.35,260.96,261.25,28243.0,254.6637,254.7709,254.3907,254.6734,28243.0
2024-06-26 14:30:00,261.34,261.6,261.14,261.33,21277.0,254.7612,255.0146,254.5662,254.7514,21277.0
2024-06-26 14:40:00,261.38,261.64,261.14,261.51,23344.0,254.8002,255.0536,254.5662,254.9269,23344.0
2024-06-26 14:50:00,261.58,262.58,261.55,262.37,16443.0,254.9951,255.97,254.9659,255.7653,16443.0
2024-06-26 15:00:00,262.31,262.68,262.14,262.68,23187.0,255.7068,256.0674,255.541,256.0674,23187.0
2024-06-26 15:10:00,262.69,262.88,262.52,262.62,17223.0,256.0772,256.2624,255.9115,256.009,17223.0
2024-06-26 15:20:00,262.54,262.69,260.98,261.6,139443.0,255.931,256.0772,254.4102,255.0146,139443.0
2024-06-26 15:30:00,261.61,261.77,259.45,261.25,104780.0,255.0244,255.1804,252.9188,254.6734,104780.0
2024-06-26 15:40:00,261.22,261.36,260.35,260.38,69900.0,254.6442,254.7807,253.7961,253.8253,69900.0
2024-06-26 15:50:00,260.32,263.97,260.3,263.69,299787.0,253.7669,257.325,253.7474,257.052,299787.0
2024-06-27 09:30:00,264.98,265.0,262.39,263.56,19390.0,258.3095,258.329,255.7847,256.9253,19390.0
2024-06-27 09:40:00,263.56,263.75,262.42,262.75,13967.0,256.9253,257.1105,255.814,256.1357,13967.0
2024-06-27 09:50:00,262.73,262.73,261.82,262.14,38442.0,256.1162,256.1162,255.2291,255.541,38442.0
2024-06-27 10:00:00,262.01,262.63,261.74,262.59,14257.0,255.4143,256.0187,255.1511,255.9797,14257.0
2024-06-27 10:10:00,262.52,262.62,261.5,261.73,22142.0,255.9115,256.009,254.9172,255.1414,22142.0
2024-06-27 10:20:00,261.78,262.33,261.37,262.13,8109.0,255.1901,255.7263,254.7904,255.5313,8109.0
2024-06-27 10:30:00,262.19,262.5,262.03,262.5,5491.0,255.5898,255.892,255.4338,255.892,5491.0
2024-06-27 10:40:00,262.47,262.52,262.08,262.14,14994.0,255.8627,255.9115,255.4826,255.541,14994.0
2024-06-27 10:50:00,262.07,262.72,262.05,262.17,13004.0,255.4728,256.1064,255.4533,255.5703,13004.0
2024-06-27 11:00:00,262.18,262.52,262.12,262.44,5458.0,255.58,255.9115,255.5215,255.8335,5458.0
2024-06-27 11:10:00,262.6,262.89,262.45,262.75,4224.0,255.9895,256.2722,255.8432,256.1357,4224.0
2024-06-27 11:20:00,262.66,262.94,262.55,262.61,5467.0,256.048,256.3209,255.9407,255.9992,5467.0
2024-06-27 11:30:00,262.68,262.68,262.11,262.51,12371.0,256.0674,256.0674,255.5118,255.9017,12371.0
2024-06-27 11:40:00,262.74,262.95,262.53,262.53,3570.0,256.1259,256.3307,255.9212,255.9212,3570.0
2024-06-27 11:50:00,262.55,262.89,262.55,262.69,4680.0,255.9407,256.2722,255.9407,256.0772,4680.0
2024-06-27 12:00:00,262.77,262.83,262.49,262.6,6900.0,256.1552,256.2137,255.8822,255.9895,6900.0
2024-06-27 12:10:00,262.51,262.74,262.51,262.66,10202.0,255.9017,256.1259,255.9017,256.048,10202.0
2024-06-27 12:20:00,262.66,263.13,262.65,263.13,4476.0,256.048,256.5061,256.0382,256.5061,4476.0
2024-06-27 12:30:00,263.02,263.02,262.47,262.47,7616.0,256.3989,256.3989,255.8627,255.8627,7616.0
2024-06-27 12:40:00,262.5,262.7,262.43,262.48,5983.0,255.892,256.0869,255.8237,255.8725,5983.0
2024-06-27 12:50:00,262.54,262.85,262.48,262.63,17284.0,255.931,256.2332,255.8725,256.0187,17284.0
2024-06-27 13:00:00,262.63,262.74,262.44,262.5,14535.0,256.0187,256.1259,255.8335,255.892,14535.0
2024-06-27 13:10:00,262.59,262.74,262.48,262.72,5941.0,255.9797,256.1259,255.8725,256.1064,5941.0
2024-06-27 13:20:00,262.82,263.0,262.72,262.79,5774.0,256.2039,256.3794,256.1064,256.1747,5774.0
2024-06-27 13:30:00,262.83,262.83,262.52,262.59,12493.0,256.2137,256.2137,255.9115,255.9797,12493.0
2024-06-27 13:40:00,262.59,262.59,262.43,262.51,4221.0,255.9797,255.9797,255.8237,255.9017,4221.0
2024-06-27 13:50:00,262.49,262.87,262.33,262.75,9094.0,255.8822,256.2527,255.7263,256.1357,9094.0
2024-06-27 14:00:00,262.66,262.66,262.08,262.18,10808.0,256.048,256.048,255.4826,255.58,10808.0
2024-06-27 14:10:00,262.13,262.13,261.8,261.88,6551.0,255.5313,255.5313,255.2096,255.2876,6551.0
2024-06-27 14:20:00,261.92,262.11,261.86,261.98,6337.0,255.3266,255.5118,255.2681,255.3851,6337.0
2024-06-27 14:30:00,261.9,262.09,261.72,261.97,4051.0,255.3071,255.4923,255.1316,255.3753,4051.0
2024-06-27 14:40:00,262.02,262.4,261.9,262.36,6906.0,255.4241,255.7945,255.3071,255.7555,6906.0
2024-06-27 14:50:00,262.36,262.75,262.36,262.5,12506.0,255.7555,256.1357,255.7555,255.892,12506.0
2024-06-27 15:00:00,262.59,262.87,262.54,262.77,8489.0,255.9797,256.2527,255.931,256.1552,8489.0
2024-06-27 15:10:00,262.74,263.09,262.74,262.75,17688.0,256.1259,256.4671,256.1259,256.1357,17688.0
2024-06-27 15:20:00,262.75,262.92,262.67,262.92,9827.0,256.1357,256.3014,256.0577,256.3014,9827.0
2024-06-27 15:30:00,262.9,263.14,262.8,263.12,18121.0,256.2819,256.5159,256.1844,256.4964,18121.0
2024-06-27 15:40:00,263.13,263.28,262.78,262.84,15513.0,256.5061,256.6523,256.1649,256.2234,15513.0
2024-06-27 15:50:00,262.87,264.25,262.76,263.11,185009.0,256.2527,257.5979,256.1454,256.4866,185009.0
2024-06-28 09:30:00,261.57,262.43,259.23,262.07,46941.0,254.9854,255.8237,252.7043,255.4728,46941.0
2024-06-28 09:40:00,262.09,262.11,260.69,261.09,24938.0,255.4923,255.5118,254.1275,254.5175,24938.0
2024-06-28 09:50:00,261.15,261.56,260.39,260.39,35377.0,254.576,254.9756,253.8351,253.8351,35377.0
2024-06-28 10:00:00,260.49,261.98,260.46,261.93,14291.0,253.9326,255.3851,253.9033,255.3363,14291.0
2024-06-28 10:10:00,261.97,262.16,261.47,261.5,32833.0,255.3753,255.5605,254.8879,254.9172,32833.0
2024-06-28 10:20:00,261.59,262.45,261.44,262.45,18903.0,255.0049,255.8432,254.8587,255.8432,18903.0
2024-06-28 10:30:00,262.35,262.44,261.23,261.41,19699.0,255.7458,255.8335,254.6539,254.8294,19699.0
2024-06-28 10:40:00,261.32,261.75,261.12,261.6,11464.0,254.7417,255.1609,254.5467,255.0146,11464.0
2024-06-28 10:50:00,261.71,261.8,261.43,261.48,13016.0,255.1219,255.2096,254.8489,254.8977,13016.0
2024-06-28 11:00:00,261.41,261.6,261.24,261.26,15844.0,254.8294,255.0146,254.6637,254.6832,15844.0
2024-06-28 11:10:00,261.2,261.46,261.19,261.35,12004.0,254.6247,254.8782,254.615,254.7709,12004.0
2024-06-28 11:20:00,261.25,261.25,260.85,261.17,16369.0,254.6734,254.6734,254.2835,254.5955,16369.0
2024-06-28 11:30:00,261.1,261.4,261.02,261.33,8412.0,254.5272,254.8197,254.4492,254.7514,8412.0
2024-06-28 11:40:00,261.3,261.45,261.12,261.45,12915.0,254.7222,254.8684,254.5467,254.8684,12915.0
2024-06-28 11:50:00,261.41,261.59,260.6,260.86,17675.0,254.8294,255.0049,254.0398,254.2933,17675.0
2024-06-28 12:00:00,260.75,261.08,260.6,260.92,12282.0,254.186,254.5077,254.0398,254.3518,12282.0
2024-06-28 12:10:00,260.84,261.02,260.67,261.02,10568.0,254.2738,254.4492,254.108,254.4492,10568.0
2024-06-28 12:20:00,260.96,261.08,260.91,260.99,5163.0,254.3907,254.5077,254.342,254.42,5163.0
2024-06-28 12:30:00,260.92,261.23,260.92,261.0,7295.0,254.3518,254.6539,254.3518,254.4297,7295.0
2024-06-28 12:40:00,260.95,261.1,260.87,260.87,5664.0,254.381,254.5272,254.303,254.303,5664.0
2024-06-28 12:50:00,260.93,260.95,260.53,260.53,9425.0,254.3615,254.381,253.9716,253.9716,9425.0
2024-06-28 13:00:00,260.53,260.62,260.46,260.55,8585.0,253.9716,254.0593,253.9033,253.9911,8585.0
2024-06-28 13:10:00,260.52,260.56,260.34,260.53,11006.0,253.9618,254.0008,253.7864,253.9716,11006.0
2024-06-28 13:20:00,260.53,260.56,260.11,260.11,13111.0,253.9716,254.0008,253.5621,253.5621,13111.0
2024-06-28 13:30:00,260.11,260.17,259.88,260.01,15265.0,253.5621,253.6206,253.3379,253.4647,15265.0
2024-06-28 13:40:00,260.01,260.25,259.9,260.19,12203.0,253.4647,253.6986,253.3574,253.6401,12203.0
2024-06-28 13:50:00,260.19,260.19,260.05,260.17,4828.0,253.6401,253.6401,253.5037,253.6206,4828.0
2024-06-28 14:00:00,260.1,260.19,259.85,259.86,22461.0,253.5524,253.6401,253.3087,253.3184,22461.0
2024-06-28 14:10:00,259.88,260.38,259.83,260.38,13982.0,253.3379,253.8253,253.2892,253.8253,13982.0
2024-06-28 14:20:00,260.38,260.42,260.13,260.13,10728.0,253.8253,253.8643,253.5816,253.5816,10728.0
2024-06-28 14:30:00,260.07,260.28,259.88,260.07,10277.0,253.5232,253.7279,253.3379,253.5232,10277.0
2024-06-28 14:40:00,260.04,260.24,259.96,260.0,8858.0,253.4939,253.6889,253.4159,253.4549,8858.0
2024-06-28 14:50:00,259.99,260.1,259.69,259.7,15605.0,253.4452,253.5524,253.1527,253.1625,15605.0
2024-06-28 15:00:00,259.57,259.77,259.57,259.71,10089.0,253.0357,253.2307,253.0357,253.1722,10089.0
2024-06-28 15:10:00,259.67,259.7,259.0,259.06,19436.0,253.1332,253.1625,252.4801,252.5386,19436.0
2024-06-28 15:20:00,259.12,259.24,258.95,259.06,18489.0,252.5971,252.714,252.4313,252.5386,18489.0
2024-06-28 15:30:00,259.06,259.16,258.64,258.69,40506.0,252.5386,252.6361,252.1291,252.1779,40506.0
2024-06-28 15:40:00,258.72,259.08,258.12,258.19,89878.0,252.2071,252.5581,251.6222,251.6905,89878.0
2024-06-28 15:50:00,258.12,258.61,257.39,257.87,386924.0,251.6222,252.0999,250.9106,251.3785,386924.0
2024-07-01 09:30:00,256.53,257.7,256.14,257.31,24671.0,251.8618,253.0105,251.4789,252.6276,24671.0
2024-07-01 09:40:00,257.44,257.91,256.47,256.86,17224.0,252.7553,253.2167,251.8029,252.1858,17224.0
2024-07-01 09:50:00,256.98,257.01,255.67,255.82,21269.0,252.3036,252.3331,251.0175,251.1647,21269.0
2024-07-01 10:00:00,255.82,256.28,255.56,255.85,44557.0,251.1647,251.6164,250.9095,251.1942,44557.0
2024-07-01 10:10:00,255.75,255.75,254.39,254.74,22846.0,251.096,251.096,249.7608,250.1044,22846.0
2024-07-01 10:20:00,254.66,254.67,253.78,254.0,16942.0,250.0258,250.0357,249.1619,249.3779,16942.0
2024-07-01 10:30:00,254.08,254.08,253.05,253.12,18107.0,249.4564,249.4564,248.4451,248.5139,18107.0
2024-07-01 10:40:00,253.07,253.11,252.12,252.28,18729.0,248.4648,248.5041,247.5321,247.6892,18729.0
2024-07-01 10:50:00,252.19,252.31,251.34,251.35,27551.0,247.6008,247.7186,246.7663,246.7761,27551.0
2024-07-01 11:00:00,251.25,251.68,250.8,251.55,22410.0,246.6779,247.1001,246.2361,246.9724,22410.0
2024-07-01 11:10:00,251.47,251.51,250.59,251.08,21880.0,246.8939,246.9332,246.0299,246.511,21880.0
2024-07-01 11:20:00,251.1,251.13,250.52,250.83,34059.0,246.5306,246.5601,245.9612,246.2655,34059.0
2024-07-01 11:30:00,250.9,251.25,250.64,250.87,18833.0,246.3343,246.6779,246.079,246.3048,18833.0
2024-07-01 11:40:00,250.82,250.91,250.59,250.75,14833.0,246.2557,246.3441,246.0299,246.187,14833.0
2024-07-01 11:50:00,250.9,250.93,250.35,250.5,20680.0,246.3343,246.3637,245.7943,245.9415,20680.0
2024-07-01 12:00:00,250.55,250.61,250.03,250.19,22229.0,245.9906,246.0495,245.4801,245.6372,22229.0
2024-07-01 12:10:00,250.22,250.31,249.83,249.87,14866.0,245.6666,245.755,245.2837,245.323,14866.0
2024-07-01 12:20:00,249.91,249.94,249.55,249.82,17552.0,245.3623,245.3917,245.0088,245.2739,17552.0
2024-07-01 12:30:00,249.76,249.77,249.17,249.17,16263.0,245.215,245.2248,244.6358,244.6358,16263.0
2024-07-01 12:40:00,249.18,249.29,248.68,248.78,39135.0,244.6456,244.7536,244.1547,244.2528,39135.0
2024-07-01 12:50:00,248.76,248.79,248.08,248.29,32030.0,244.2332,244.2627,243.5656,243.7718,32030.0
2024-07-01 13:00:00,248.29,248.85,247.8,248.72,81824.0,243.7718,244.3216,243.2907,244.1939,81824.0
2024-07-01 13:10:00,248.73,249.02,248.38,248.73,21733.0,244.2038,244.4885,243.8601,244.2038,21733.0
2024-07-01 13:20:00,248.59,250.05,248.59,250.05,18094.0,244.0663,245.4997,244.0663,245.4997,18094.0
2024-07-01 13:30:00,249.96,249.96,249.51,249.73,10089.0,245.4114,245.4114,244.9696,245.1856,10089.0
2024-07-01 13:40:00,249.64,250.03,249.13,249.79,14427.0,245.0972,245.4801,244.5965,245.2445,14427.0
2024-07-01 13:50:00,249.71,249.73,249.18,249.25,10990.0,245.1659,245.1856,244.6456,244.7143,10990.0
2024-07-01 14:00:00,249.29,249.29,248.47,248.77,36294.0,244.7536,244.7536,243.9485,244.243,36294.0
2024-07-01 14:10:00,248.75,249.05,248.72,248.84,16352.0,244.2234,244.5179,244.1939,244.3118,16352.0
2024-07-01 14:20:00,248.87,248.98,248.03,248.06,18919.0,244.3412,244.4492,243.5165,243.5459,18919.0
2024-07-01 14:30:00,248.05,248.13,247.82,248.06,28911.0,243.5361,243.6147,243.3103,243.5459,28911.0
2024-07-01 14:40:00,248.05,248.1,247.57,247.79,18484.0,243.5361,243.5852,243.0649,243.2809,18484.0
2024-07-01 14:50:00,247.79,247.85,247.4,247.43,15912.0,243.2809,243.3398,242.898,242.9274,15912.0
2024-07-01 15:00:00,247.43,247.44,247.04,247.09,12036.0,242.9274,242.9372,242.5445,242.5936,12036.0
2024-07-01 15:10:00,247.01,247.07,246.74,246.8,16056.0,242.5151,242.574,242.25,242.3089,16056.0
2024-07-01 15:20:00,246.81,247.07,246.69,247.02,25541.0,242.3187,242.574,242.2009,242.5249,25541.0
2024-07-01 15:30:00,247.07,247.6,247.01,247.23,35322.0,242.574,243.0943,242.5151,242.7311,35322.0
2024-07-01 15:40:00,247.27,247.72,247.06,247.36,56189.0,242.7703,243.2121,242.5641,242.8587,56189.0
2024-07-01 15:50:00,247.38,247.74,246.98,247.22,217195.0,242.8783,243.2318,242.4856,242.7212,217195.0
2024-07-02 09:30:00,248.57,251.61,248.29,251.48,46471.0,244.0467,247.0313,243.7718,246.9037,46471.0
2024-07-02 09:40:00,251.43,251.88,249.78,250.22,52719.0,246.8546,247.2964,245.2346,245.6666,52719.0
2024-07-02 09:50:00,249.99,250.2,249.56,249.92,24851.0,245.4408,245.647,245.0187,245.3721,24851.0
2024-07-02 10:00:00,249.86,250.01,249.26,249.5,9879.0,245.3132,245.4605,244.7241,244.9597,9879.0
2024-07-02 10:10:00,249.53,250.29,249.47,249.88,23776.0,244.9892,245.7354,244.9303,245.3328,23776.0
2024-07-02 10:20:00,249.83,250.18,249.81,250.1,22698.0,245.2837,245.6274,245.2641,245.5488,22698.0
2024-07-02 10:30:00,250.09,250.2,249.18,249.21,17532.0,245.539,245.647,244.6456,244.675,17532.0
2024-07-02 10:40:00,249.08,249.35,248.88,249.19,33993.0,244.5474,244.8125,244.351,244.6554,33993.0
2024-07-02 10:50:00,249.13,249.13,248.5,248.87,13412.0,244.5965,244.5965,243.9779,244.3412,13412.0
2024-07-02 11:00:00,248.86,248.9,248.18,248.34,26284.0,244.3314,244.3707,243.6638,243.8209,26284.0
2024-07-02 11:10:00,248.49,249.45,248.34,249.31,14925.0,243.9681,244.9107,243.8209,244.7732,14925.0
2024-07-02 11:20:00,249.28,249.6,248.91,249.01,21237.0,244.7437,245.0579,244.3805,244.4787,21237.0
2024-07-02 11:30:00,248.98,249.08,248.73,248.99,16722.0,244.4492,244.5474,244.2038,244.459,16722.0
2024-07-02 11:40:00,249.03,249.12,248.83,249.04,15067.0,244.4983,244.5867,244.3019,244.5081,15067.0
2024-07-02 11:50:00,249.05,249.1,248.76,248.81,16608.0,244.5179,244.567,244.2332,244.2823,16608.0
2024-07-02 12:00:00,248.81,248.81,248.04,248.04,7680.0,244.2823,244.2823,243.5263,243.5263,7680.0
2024-07-02 12:10:00,248.08,248.26,247.81,247.81,14275.0,243.5656,243.7423,243.3005,243.3005,14275.0
2024-07-02 12:20:00,247.76,247.84,247.29,247.29,9898.0,243.2514,243.33,242.79,242.79,9898.0
2024-07-02 12:30:00,247.29,247.78,247.28,247.4,9638.0,242.79,243.271,242.7801,242.898,9638.0
2024-07-02 12:40:00,247.4,247.62,247.18,247.35,7974.0,242.898,243.114,242.682,242.8489,7974.0
2024-07-02 12:50:00,247.32,247.32,246.89,246.89,5270.0,242.8194,242.8194,242.3972,242.3972,5270.0
2024-07-02 13:00:00,246.84,247.4,246.83,247.04,19110.0,242.3482,242.898,242.3383,242.5445,19110.0
2024-07-02 13:10:00,247.01,247.04,246.0,246.56,110255.0,242.5151,242.5445,241.5234,242.0732,110255.0
2024-07-02 13:20:00,246.56,246.56,246.13,246.21,14427.0,242.0732,242.0732,241.6511,241.7296,14427.0
2024-07-02 13:30:00,246.32,246.57,246.32,246.57,3807.0,241.8376,242.0831,241.8376,242.0831,3807.0
2024-07-02 13:40:00,246.58,246.71,246.38,246.67,6399.0,242.0929,242.2205,241.8965,242.1812,6399.0
2024-07-02 13:50:00,246.7,247.02,246.69,246.84,4405.0,242.2107,242.5249,242.2009,242.3482,4405.0
2024-07-02 14:00:00,246.78,247.09,246.74,246.79,22353.0,242.2892,242.5936,242.25,242.2991,22353.0
2024-07-02 14:10:00,246.73,246.93,246.56,246.56,3326.0,242.2402,242.4365,242.0732,242.0732,3326.0
2024-07-02 14:20:00,246.56,246.58,246.16,246.28,14677.0,242.0732,242.0929,241.6805,241.7983,14677.0
2024-07-02 14:30:00,246.39,246.49,246.03,246.33,13185.0,241.9063,242.0045,241.5529,241.8474,13185.0
2024-07-02 14:40:00,246.3,246.49,246.16,246.41,69268.0,241.818,242.0045,241.6805,241.926,69268.0
2024-07-02 14:50:00,246.48,246.81,246.48,246.81,14353.0,241.9947,242.3187,241.9947,242.3187,14353.0
2024-07-02 15:00:00,246.77,248.31,246.76,248.26,65097.0,242.2794,243.7914,242.2696,243.7423,65097.0
2024-07-02 15:10:00,248.34,248.45,247.78,247.84,17646.0,243.8209,243.9289,243.271,243.33,17646.0
2024-07-02 15:20:00,247.93,248.43,247.8,248.29,14028.0,243.4183,243.9092,243.2907,243.7718,14028.0
2024-07-02 15:30:00,248.23,248.23,247.48,247.78,19957.0,243.7129,243.7129,242.9765,243.271,19957.0
2024-07-02 15:40:00,247.78,248.35,247.67,248.22,25952.0,243.271,243.8307,243.163,243.703,25952.0
2024-07-02 15:50:00,248.18,251.04,248.05,250.92,371825.0,243.6638,246.4717,243.5361,246.3539,371825.0
2024-07-03 09:30:00,251.36,252.59,251.23,252.39,38232.0,246.7859,247.9935,246.6583,247.7972,38232.0
2024-07-03 09:40:00,252.55,254.0,252.13,253.77,35817.0,247.9542,249.3779,247.5419,249.152,35817.0
2024-07-03 09:50:00,253.65,254.43,253.22,253.63,25062.0,249.0342,249.8,248.6121,249.0146,25062.0
2024-07-03 10:00:00,253.59,253.73,252.28,253.07,16247.0,248.9753,249.1128,247.6892,248.4648,16247.0
2024-07-03 10:10:00,253.05,253.38,252.67,252.67,6021.0,248.4451,248.7691,248.0721,248.0721,6021.0
2024-07-03 10:20:00,252.54,252.6,252.12,252.6,13534.0,247.9444,248.0033,247.5321,248.0033,13534.0
2024-07-03 10:30:00,252.38,252.52,251.99,252.13,18436.0,247.7873,247.9248,247.4044,247.5419,18436.0
2024-07-03 10:40:00,252.2,252.3,251.83,252.19,19352.0,247.6106,247.7088,247.2473,247.6008,19352.0
2024-07-03 10:50:00,252.22,252.36,251.92,252.1,12438.0,247.6302,247.7677,247.3357,247.5124,12438.0
2024-07-03 11:00:00,252.1,252.48,252.02,252.48,14929.0,247.5124,247.8855,247.4339,247.8855,14929.0
2024-07-03 11:10:00,252.4,252.53,252.18,252.31,5542.0,247.807,247.9346,247.591,247.7186,5542.0
2024-07-03 11:20:00,252.31,252.66,252.18,252.23,6778.0,247.7186,248.0622,247.591,247.6401,6778.0
2024-07-03 11:30:00,252.22,252.68,252.18,252.41,5354.0,247.6302,248.0819,247.591,247.8168,5354.0
2024-07-03 11:40:00,252.43,252.75,252.11,252.64,14692.0,247.8364,248.1506,247.5222,248.0426,14692.0
2024-07-03 11:50:00,252.61,252.8,252.46,252.64,7780.0,248.0132,248.1997,247.8659,248.0426,7780.0
2024-07-03 12:00:00,252.62,252.8,252.46,252.79,12896.0,248.023,248.1997,247.8659,248.1899,12896.0
2024-07-03 12:10:00,252.79,252.94,252.6,252.72,18527.0,248.1899,248.3371,248.0033,248.1211,18527.0
2024-07-03 12:20:00,252.75,252.83,252.51,252.56,15285.0,248.1506,248.2291,247.915,247.9641,15285.0
2024-07-03 12:30:00,252.56,252.81,252.46,252.65,13260.0,247.9641,248.2095,247.8659,248.0524,13260.0
2024-07-03 12:40:00,252.6,252.84,252.46,252.59,25302.0,248.0033,248.239,247.8659,247.9935,25302.0
2024-07-03 12:50:00,252.58,253.3,252.58,252.97,71611.0,247.9837,248.6906,247.9837,248.3666,71611.0
2024-07-05 09:30:00,252.66,253.95,252.5,252.67,44724.0,248.0622,249.3288,247.9052,248.0721,44724.0
2024-07-05 09:40:00,252.63,252.99,252.5,252.53,9042.0,248.0328,248.3862,247.9052,247.9346,9042.0
2024-07-05 09:50:00,252.69,252.91,252.31,252.84,12183.0,248.0917,248.3077,247.7186,248.239,12183.0
2024-07-05 10:00:00,252.81,253.1,252.1,252.28,18671.0,248.2095,248.4942,247.5124,247.6892,18671.0
2024-07-05 10:10:00,252.27,252.7,252.08,252.61,12283.0,247.6793,248.1015,247.4928,248.0132,12283.0
2024-07-05 10:20:00,252.62,252.87,252.58,252.63,10642.0,248.023,248.2684,247.9837,248.0328,10642.0
2024-07-05 10:30:00,252.56,252.71,252.09,252.31,16804.0,247.9641,248.1113,247.5026,247.7186,16804.0
2024-07-05 10:40:00,252.42,252.74,252.19,252.36,8693.0,247.8266,248.1408,247.6008,247.7677,8693.0
2024-07-05 10:50:00,252.28,252.41,252.05,252.28,15796.0,247.6892,247.8168,247.4633,247.6892,15796.0
2024-07-05 11:00:00,252.3,252.62,252.3,252.52,7786.0,247.7088,248.023,247.7088,247.9248,7786.0
2024-07-05 11:10:00,252.44,252.45,252.24,252.34,13147.0,247.8462,247.8561,247.6499,247.7481,13147.0
2024-07-05 11:20:00,252.34,252.55,251.97,251.98,10330.0,247.7481,247.9542,247.3848,247.3946,10330.0
2024-07-05 11:30:00,252.03,252.56,251.99,252.55,12646.0,247.4437,247.9641,247.4044,247.9542,12646.0
2024-07-05 11:40:00,252.48,253.01,252.48,253.0,8869.0,247.8855,248.4059,247.8855,248.3961,8869.0
2024-07-05 11:50:00,253.07,253.13,252.38,252.47,7607.0,248.4648,248.5237,247.7873,247.8757,7607.0
2024-07-05 12:00:00,252.43,252.56,252.37,252.42,2007.0,247.8364,247.9641,247.7775,247.8266,2007.0
2024-07-05 12:10:00,252.47,252.47,252.29,252.36,6144.0,247.8757,247.8757,247.699,247.7677,6144.0
2024-07-05 12:20:00,252.35,252.54,252.09,252.43,18867.0,247.7579,247.9444,247.5026,247.8364,18867.0
2024-07-05 12:30:00,252.41,253.28,252.37,253.28,10658.0,247.8168,248.671,247.7775,248.671,10658.0
2024-07-05 12:40:00,253.21,253.28,253.13,253.28,1865.0,248.6022,248.671,248.5237,248.671,1865.0
2024-07-05 12:50:00,253.25,253.66,253.25,253.62,5201.0,248.6415,249.044,248.6415,249.0048,5201.0
2024-07-05 13:00:00,253.64,253.66,253.36,253.66,3920.0,249.0244,249.044,248.7495,249.044,3920.0
2024-07-05 13:10:00,253.52,253.52,253.2,253.36,6726.0,248.9066,248.9066,248.5924,248.7495,6726.0
2024-07-05 13:20:00,253.19,253.34,253.17,253.22,4693.0,248.5826,248.7299,248.563,248.6121,4693.0
2024-07-05 13:30:00,253.24,253.6,253.23,253.6,3704.0,248.6317,248.9851,248.6219,248.9851,3704.0
2024-07-05 13:40:00,253.6,253.7,253.51,253.6,4705.0,248.9851,249.0833,248.8968,248.9851,4705.0
2024-07-05 13:50:00,253.56,253.77,253.56,253.63,4460.0,248.9459,249.152,248.9459,249.0146,4460.0
2024-07-05 14:00:00,253.63,253.63,253.33,253.49,8491.0,249.0146,249.0146,248.72,248.8771,8491.0
2024-07-05 14:10:00,253.44,253.62,253.44,253.62,1800.0,248.828,249.0048,248.828,249.0048,1800.0
2024-07-05 14:20:00,253.61,253.65,253.45,253.48,5851.0,248.995,249.0342,248.8379,248.8673,5851.0
2024-07-05 14:30:00,253.49,253.83,253.47,253.73,7521.0,248.8771,249.211,248.8575,249.1128,7521.0
2024-07-05 14:40:00,253.8,253.92,253.8,253.9,5245.0,249.1815,249.2993,249.1815,249.2797,5245.0
2024-07-05 14:50:00,253.87,254.21,253.83,254.08,5557.0,249.2502,249.584,249.211,249.4564,5557.0
2024-07-05 15:00:00,254.13,254.18,254.02,254.12,5846.0,249.5055,249.5546,249.3975,249.4957,5846.0
2024-07-05 15:10:00,254.14,254.29,254.13,254.23,4652.0,249.5153,249.6626,249.5055,249.6037,4652.0
2024-07-05 15:20:00,254.22,254.23,253.93,253.99,7662.0,249.5939,249.6037,249.3091,249.368,7662.0
2024-07-05 15:30:00,253.99,254.2,253.95,254.18,10506.0,249.368,249.5742,249.3288,249.5546,10506.0
2024-07-05 15:40:00,254.2,254.24,253.95,254.02,14473.0,249.5742,249.6135,249.3288,249.3975,14473.0
2024-07-05 15:50:00,254.02,254.28,252.45,252.78,140306.0,249.3975,249.6528,247.8561,248.1801,140306.0
2024-07-08 09:30:00,254.06,255.38,253.9,255.06,26757.0,249.4368,250.7327,249.2797,250.4186,26757.0
2024-07-08 09:40:00,255.0,255.25,254.31,254.83,6185.0,250.3597,250.6051,249.6822,250.1928,6185.0
2024-07-08 09:50:00,254.69,254.7,253.79,253.79,3312.0,250.0553,250.0651,249.1717,249.1717,3312.0
2024-07-08 10:00:00,254.19,254.64,254.19,254.4,9854.0,249.5644,250.0062,249.5644,249.7706,9854.0
2024-07-08 10:10:00,254.32,254.88,254.17,254.48,17139.0,249.692,250.2418,249.5448,249.8491,17139.0
2024-07-08 10:20:00,254.42,254.65,254.0,254.49,19026.0,249.7902,250.016,249.3779,249.8589,19026.0
2024-07-08 10:30:00,254.33,254.99,254.33,254.75,6738.0,249.7019,250.3498,249.7019,250.1142,6738.0
2024-07-08 10:40:00,254.75,254.75,254.25,254.39,2866.0,250.1142,250.1142,249.6233,249.7608,2866.0
2024-07-08 10:50:00,254.5,254.86,254.47,254.82,5066.0,249.8688,250.2222,249.8393,250.1829,5066.0
2024-07-08 11:00:00,254.74,254.8,254.46,254.63,9244.0,250.1044,250.1633,249.8295,249.9964,9244.0
2024-07-08 11:10:00,254.72,255.06,254.64,254.65,6480.0,250.0848,250.4186,250.0062,250.016,6480.0
2024-07-08 11:20:00,254.65,254.81,254.49,254.62,5148.0,250.016,250.1731,249.8589,249.9866,5148.0
2024-07-08 11:30:00,254.59,254.62,254.02,254.54,7756.0,249.9571,249.9866,249.3975,249.908,7756.0
2024-07-08 11:40:00,254.44,254.69,254.42,254.54,5269.0,249.8098,250.0553,249.7902,249.908,5269.0
2024-07-08 11:50:00,254.41,254.49,254.24,254.25,9757.0,249.7804,249.8589,249.6135,249.6233,9757.0
2024-07-08 12:00:00,254.3,254.54,254.24,254.48,22247.0,249.6724,249.908,249.6135,249.8491,22247.0
2024-07-08 12:10:00,254.46,254.73,254.45,254.62,1556.0,249.8295,250.0946,249.8197,249.9866,1556.0
2024-07-08 12:20:00,254.56,254.74,254.5,254.7,2436.0,249.9277,250.1044,249.8688,250.0651,2436.0
2024-07-08 12:30:00,254.72,254.95,254.71,254.95,2805.0,250.0848,250.3106,250.0749,250.3106,2805.0
2024-07-08 12:40:00,254.95,255.05,254.76,255.05,9406.0,250.3106,250.4087,250.124,250.4087,9406.0
2024-07-08 12:50:00,255.05,255.17,254.98,255.17,3511.0,250.4087,250.5266,250.34,250.5266,3511.0
2024-07-08 13:00:00,255.09,255.19,254.78,255.03,9895.0,250.448,250.5462,250.1437,250.3891,9895.0
2024-07-08 13:10:00,254.98,255.14,254.88,255.05,3522.0,250.34,250.4971,250.2418,250.4087,3522.0
2024-07-08 13:20:00,255.1,255.24,254.99,255.05,5306.0,250.4578,250.5953,250.3498,250.4087,5306.0
2024-07-08 13:30:00,255.11,255.15,255.0,255.09,2534.0,250.4677,250.5069,250.3597,250.448,2534.0
2024-07-08 13:40:00,255.0,255.35,254.98,255.24,13245.0,250.3597,250.7033,250.34,250.5953,13245.0
2024-07-08 13:50:00,255.25,255.25,254.98,255.09,7532.0,250.6051,250.6051,250.34,250.448,7532.0
2024-07-08 14:00:00,255.09,255.09,254.89,254.93,3216.0,250.448,250.448,250.2517,250.2909,3216.0
2024-07-08 14:10:00,254.88,254.97,254.75,254.87,10861.0,250.2418,250.3302,250.1142,250.232,10861.0
2024-07-08 14:20:00,254.87,255.15,254.7,254.82,121052.0,250.232,250.5069,250.0651,250.1829,121052.0
2024-07-08 14:30:00,254.82,254.94,254.47,254.62,15439.0,250.1829,250.3008,249.8393,249.9866,15439.0
2024-07-08 14:40:00,254.52,254.94,254.41,254.87,19058.0,249.8884,250.3008,249.7804,250.232,19058.0
2024-07-08 14:50:00,254.9,254.98,254.75,254.83,9251.0,250.2615,250.34,250.1142,250.1928,9251.0
2024-07-08 15:00:00,254.75,254.86,254.75,254.77,15123.0,250.1142,250.2222,250.1142,250.1338,15123.0
2024-07-08 15:10:00,254.73,255.22,254.7,255.01,8677.0,250.0946,250.5757,250.0651,250.3695,8677.0
2024-07-08 15:20:00,255.03,255.14,254.89,255.04,9637.0,250.3891,250.4971,250.2517,250.3989,9637.0
2024-07-08 15:30:00,255.0,255.25,255.0,255.17,9760.0,250.3597,250.6051,250.3597,250.5266,9760.0
2024-07-08 15:40:00,255.17,255.22,254.89,254.89,12416.0,250.5266,250.5757,250.2517,250.2517,12416.0
2024-07-08 15:50:00,254.84,254.99,254.62,254.96,105197.0,250.2026,250.3498,249.9866,250.3204,105197.0
2024-07-09 09:30:00,254.27,254.91,253.87,254.31,25142.0,249.6429,250.2713,249.2502,249.6822,25142.0
2024-07-09 09:40:00,254.14,254.73,254.14,254.56,7110.0,249.5153,250.0946,249.5153,249.9277,7110.0
2024-07-09 09:50:00,254.54,254.64,254.31,254.39,8482.0,249.908,250.0062,249.6822,249.7608,8482.0
2024-07-09 10:00:00,254.39,254.83,254.1,254.51,41829.0,249.7608,250.1928,249.476,249.8786,41829.0
2024-07-09 10:10:00,254.67,254.97,254.47,254.6,13654.0,250.0357,250.3302,249.8393,249.9669,13654.0
2024-07-09 10:20:00,254.57,254.86,254.36,254.47,16758.0,249.9375,250.2222,249.7313,249.8393,16758.0
2024-07-09 10:30:00,254.48,255.0,254.27,254.44,112803.0,249.8491,250.3597,249.6429,249.8098,112803.0
2024-07-09 10:40:00,254.39,254.77,254.09,254.68,90500.0,249.7608,250.1338,249.4662,250.0455,90500.0
2024-07-09 10:50:00,254.68,254.89,254.5,254.56,14983.0,250.0455,250.2517,249.8688,249.9277,14983.0
2024-07-09 11:00:00,254.55,254.82,254.18,254.44,108384.0,249.9178,250.1829,249.5546,249.8098,108384.0
2024-07-09 11:10:00,254.44,254.81,254.37,254.61,60844.0,249.8098,250.1731,249.7411,249.9768,60844.0
2024-07-09 11:20:00,254.55,254.79,254.55,254.56,10316.0,249.9178,250.1535,249.9178,249.9277,10316.0
2024-07-09 11:30:00,254.56,254.67,254.55,254.59,4945.0,249.9277,250.0357,249.9178,249.9571,4945.0
2024-07-09 11:40:00,254.6,255.0,254.54,254.87,23568.0,249.9669,250.3597,249.908,250.232,23568.0
2024-07-09 11:50:00,254.83,255.21,254.7,255.2,20518.0,250.1928,250.5658,250.0651,250.556,20518.0
2024-07-09 12:00:00,255.13,255.16,254.92,255.16,7270.0,250.4873,250.5167,250.2811,250.5167,7270.0
2024-07-09 12:10:00,255.15,255.19,255.05,255.16,1660.0,250.5069,250.5462,250.4087,250.5167,1660.0
2024-07-09 12:20:00,255.03,255.19,254.94,255.06,6102.0,250.3891,250.5462,250.3008,250.4186,6102.0
2024-07-09 12:30:00,255.0,255.1,254.92,254.97,4275.0,250.3597,250.4578,250.2811,250.3302,4275.0
2024-07-09 12:40:00,255.02,255.61,255.0,255.26,10337.0,250.3793,250.9586,250.3597,250.6149,10337.0
2024-07-09 12:50:00,255.27,255.51,255.05,255.41,6340.0,250.6247,250.8604,250.4087,250.7622,6340.0
2024-07-09 13:00:00,255.46,255.79,255.45,255.5,5808.0,250.8113,251.1353,250.8015,250.8506,5808.0
2024-07-09 13:10:00,255.59,255.9,255.43,255.45,11329.0,250.9389,251.2433,250.7818,250.8015,11329.0
2024-07-09 13:20:00,255.34,255.48,255.22,255.34,3709.0,250.6935,250.8309,250.5757,250.6935,3709.0
2024-07-09 13:30:00,255.34,255.45,255.17,255.23,3695.0,250.6935,250.8015,250.5266,250.5855,3695.0
2024-07-09 13:40:00,255.1,255.15,254.75,254.84,7788.0,250.4578,250.5069,250.1142,250.2026,7788.0
2024-07-09 13:50:00,254.76,254.91,254.6,254.65,11502.0,250.124,250.2713,249.9669,250.016,11502.0
2024-07-09 14:00:00,254.65,254.83,254.62,254.67,30878.0,250.016,250.1928,249.9866,250.0357,30878.0
2024-07-09 14:10:00,254.76,255.24,254.75,254.99,8694.0,250.124,250.5953,250.1142,250.3498,8694.0
2024-07-09 14:20:00,254.98,255.05,254.84,254.85,2459.0,250.34,250.4087,250.2026,250.2124,2459.0
2024-07-09 14:30:00,254.75,254.96,254.65,254.9,37519.0,250.1142,250.3204,250.016,250.2615,37519.0
2024-07-09 14:40:00,254.87,255.09,254.74,254.97,9477.0,250.232,250.448,250.1044,250.3302,9477.0
2024-07-09 14:50:00,254.96,254.99,254.5,254.53,12030.0,250.3204,250.3498,249.8688,249.8982,12030.0
2024-07-09 15:00:00,254.5,254.64,254.44,254.5,13784.0,249.8688,250.0062,249.8098,249.8688,13784.0
2024-07-09 15:10:00,254.58,254.64,254.46,254.55,19119.0,249.9473,250.0062,249.8295,249.9178,19119.0
2024-07-09 15:20:00,254.58,254.8,254.57,254.77,28223.0,249.9473,250.1633,249.9375,250.1338,28223.0
2024-07-09 15:30:00,254.74,254.84,254.69,254.71,44372.0,250.1044,250.2026,250.0553,250.0749,44372.0
2024-07-09 15:40:00,254.71,254.78,254.64,254.75,51242.0,250.0749,250.1437,250.0062,250.1142,51242.0
2024-07-09 15:50:00,254.8,254.84,253.97,254.64,143266.0,250.1633,250.2026,249.3484,250.0062,143266.0
2024-07-10 09:30:00,256.7,257.72,256.12,256.61,36244.0,252.0287,253.0302,251.4593,251.9404,36244.0
2024-07-10 09:40:00,256.6,257.26,256.18,257.03,14370.0,251.9305,252.5785,251.5182,252.3527,14370.0
2024-07-10 09:50:00,256.95,256.96,256.4,256.41,21378.0,252.2742,252.284,251.7342,251.744,21378.0
2024-07-10 10:00:00,256.32,256.33,254.86,255.68,93409.0,251.6556,251.6655,250.2222,251.0273,93409.0
2024-07-10 10:10:00,255.63,255.63,254.94,255.2,168172.0,250.9782,250.9782,250.3008,250.556,168172.0
2024-07-10 10:20:00,255.16,255.59,254.9,255.21,177096.0,250.5167,250.9389,250.2615,250.5658,177096.0
2024-07-10 10:30:00,255.1,255.26,254.57,255.2,84983.0,250.4578,250.6149,249.9375,250.556,84983.0
2024-07-10 10:40:00,255.2,255.41,254.11,255.38,262222.0,250.556,250.7622,249.4859,250.7327,262222.0
2024-07-10 10:50:00,255.35,255.57,255.16,255.4,68074.0,250.7033,250.9193,250.5167,250.7524,68074.0
2024-07-10 11:00:00,255.32,255.7,255.17,255.5,84772.0,250.6738,251.0469,250.5266,250.8506,84772.0
2024-07-10 11:10:00,255.32,255.68,255.16,255.51,11756.0,250.6738,251.0273,250.5167,250.8604,11756.0
2024-07-10 11:20:00,255.56,256.03,255.48,255.8,10478.0,250.9095,251.3709,250.8309,251.1451,10478.0
2024-07-10 11:30:00,255.85,255.85,255.31,255.51,5184.0,251.1942,251.1942,250.664,250.8604,5184.0
2024-07-10 11:40:00,255.58,256.18,255.52,256.0,17632.0,250.9291,251.5182,250.8702,251.3415,17632.0
2024-07-10 11:50:00,255.91,256.1,255.84,256.03,8024.0,251.2531,251.4396,251.1844,251.3709,8024.0
2024-07-10 12:00:00,255.99,256.22,255.91,256.09,13166.0,251.3316,251.5575,251.2531,251.4298,13166.0
2024-07-10 12:10:00,256.06,256.38,255.95,256.03,11791.0,251.4004,251.7145,251.2924,251.3709,11791.0
2024-07-10 12:20:00,255.96,256.39,255.92,256.29,4427.0,251.3022,251.7244,251.2629,251.6262,4427.0
2024-07-10 12:30:00,256.12,256.17,256.02,256.03,4972.0,251.4593,251.5084,251.3611,251.3709,4972.0
2024-07-10 12:40:00,256.03,256.14,255.78,255.88,5226.0,251.3709,251.4789,251.1255,251.2236,5226.0
2024-07-10 12:50:00,255.9,256.1,255.61,255.61,8528.0,251.2433,251.4396,250.9586,250.9586,8528.0
2024-07-10 13:00:00,255.67,256.09,255.61,255.9,6083.0,251.0175,251.4298,250.9586,251.2433,6083.0
2024-07-10 13:10:00,255.93,256.06,255.59,255.64,10712.0,251.2727,251.4004,250.9389,250.988,10712.0
2024-07-10 13:20:00,255.64,255.64,255.29,255.33,5935.0,250.988,250.988,250.6444,250.6837,5935.0
2024-07-10 13:30:00,255.28,255.48,255.06,255.35,15688.0,250.6346,250.8309,250.4186,250.7033,15688.0
2024-07-10 13:40:00,255.34,255.68,255.28,255.44,19052.0,250.6935,251.0273,250.6346,250.7917,19052.0
2024-07-10 13:50:00,255.4,255.68,255.3,255.68,6045.0,250.7524,251.0273,250.6542,251.0273,6045.0
2024-07-10 14:00:00,255.5,255.69,255.36,255.63,3063.0,250.8506,251.0371,250.7131,250.9782,3063.0
2024-07-10 14:10:00,255.77,255.77,255.47,255.65,7222.0,251.1156,251.1156,250.8211,250.9978,7222.0
2024-07-10 14:20:00,255.55,255.74,255.31,255.45,2358.0,250.8997,251.0862,250.664,250.8015,2358.0
2024-07-10 14:30:00,255.34,255.68,255.34,255.66,9517.0,250.6935,251.0273,250.6935,251.0076,9517.0
2024-07-10 14:40:00,255.58,255.79,255.51,255.66,5811.0,250.9291,251.1353,250.8604,251.0076,5811.0
2024-07-10 14:50:00,255.67,255.77,255.51,255.61,10720.0,251.0175,251.1156,250.8604,250.9586,10720.0
2024-07-10 15:00:00,255.58,255.69,255.26,255.35,8487.0,250.9291,251.0371,250.6149,250.7033,8487.0
2024-07-10 15:10:00,255.26,255.5,255.25,255.33,5764.0,250.6149,250.8506,250.6051,250.6837,5764.0
2024-07-10 15:20:00,255.44,255.51,255.26,255.51,11967.0,250.7917,250.8604,250.6149,250.8604,11967.0
2024-07-10 15:30:00,255.36,255.65,255.31,255.37,8484.0,250.7131,250.9978,250.664,250.7229,8484.0
2024-07-10 15:40:00,255.3,255.6,255.27,255.5,14241.0,250.6542,250.9487,250.6247,250.8506,14241.0
2024-07-10 15:50:00,255.5,256.0,255.29,255.8,97733.0,250.8506,251.3415,250.6444,251.1451,97733.0
2024-07-11 09:30:00,256.14,257.24,255.74,257.09,199059.0,251.4789,252.5589,251.0862,252.4116,199059.0
2024-07-11 09:40:00,258.15,259.4,258.0,259.4,5016.0,253.4523,254.6796,253.3051,254.6796,5016.0
2024-07-11 09:50:00,259.6,260.79,259.25,260.33,9633.0,254.876,256.0443,254.5323,255.5927,9633.0
2024-07-11 10:00:00,260.44,261.81,260.44,261.81,13126.0,255.7007,257.0457,255.7007,257.0457,13126.0
2024-07-11 10:10:00,261.81,262.54,261.67,261.92,16911.0,257.0457,257.7625,256.9083,257.1537,16911.0
2024-07-11 10:20:00,261.94,262.01,256.02,256.92,112614.0,257.1734,257.2421,251.3611,252.2447,112614.0
2024-07-11 10:30:00,257.41,259.29,257.35,259.02,57706.0,252.7258,254.5716,252.6669,254.3065,57706.0
2024-07-11 10:40:00,259.01,259.43,257.67,259.39,12463.0,254.2967,254.709,252.9811,254.6698,12463.0
2024-07-11 10:50:00,259.34,259.34,257.72,258.39,47080.0,254.6207,254.6207,253.0302,253.688,47080.0
2024-07-11 11:00:00,258.76,258.95,258.53,258.61,9043.0,254.0512,254.2378,253.8254,253.904,9043.0
2024-07-11 11:10:00,258.62,259.11,258.45,259.11,9020.0,253.9138,254.3949,253.7469,254.3949,9020.0
2024-07-11 11:20:00,259.09,259.49,258.75,259.07,16177.0,254.3752,254.768,254.0414,254.3556,16177.0
2024-07-11 11:30:00,259.17,259.52,258.93,259.09,12987.0,254.4538,254.7974,254.2181,254.3752,12987.0
2024-07-11 11:40:00,259.06,260.0,259.01,259.82,15294.0,254.3458,255.2687,254.2967,255.0919,15294.0
2024-07-11 11:50:00,259.82,260.09,259.38,259.38,16058.0,255.0919,255.357,254.66,254.66,16058.0
2024-07-11 12:00:00,259.37,259.52,259.12,259.4,7766.0,254.6501,254.7974,254.4047,254.6796,7766.0
2024-07-11 12:10:00,259.47,259.58,259.32,259.32,5352.0,254.7483,254.8563,254.601,254.601,5352.0
2024-07-11 12:20:00,259.3,259.59,258.95,258.95,13143.0,254.5814,254.8661,254.2378,254.2378,13143.0
2024-07-11 12:30:00,258.95,259.34,258.67,258.92,17562.0,254.2378,254.6207,253.9629,254.2083,17562.0
2024-07-11 12:40:00,258.79,259.08,258.62,259.08,7569.0,254.0807,254.3654,253.9138,254.3654,7569.0
2024-07-11 12:50:00,259.05,259.08,258.75,259.07,6000.0,254.336,254.3654,254.0414,254.3556,6000.0
2024-07-11 13:00:00,258.99,259.24,258.73,258.92,11070.0,254.2771,254.5225,254.0218,254.2083,11070.0
2024-07-11 13:10:00,258.99,259.43,258.91,259.26,5579.0,254.2771,254.709,254.1985,254.5421,5579.0
2024-07-11 13:20:00,259.3,259.3,258.16,258.16,9824.0,254.5814,254.5814,253.4622,253.4622,9824.0
2024-07-11 13:30:00,258.15,258.29,258.0,258.0,15012.0,253.4523,253.5898,253.3051,253.3051,15012.0
2024-07-11 13:40:00,258.06,258.23,257.97,257.98,14132.0,253.364,253.5309,253.2756,253.2854,14132.0
2024-07-11 13:50:00,258.04,258.5,257.79,258.45,14069.0,253.3443,253.796,253.0989,253.7469,14069.0
2024-07-11 14:00:00,258.45,258.66,258.24,258.66,4733.0,253.7469,253.9531,253.5407,253.9531,4733.0
2024-07-11 14:10:00,258.66,258.74,258.42,258.51,3450.0,253.9531,254.0316,253.7174,253.8058,3450.0
2024-07-11 14:20:00,258.44,258.63,258.05,258.05,5955.0,253.7371,253.9236,253.3542,253.3542,5955.0
2024-07-11 14:30:00,258.07,258.51,258.03,258.03,6424.0,253.3738,253.8058,253.3345,253.3345,6424.0
2024-07-11 14:40:00,258.17,258.18,257.86,257.97,20250.0,253.472,253.4818,253.1676,253.2756,20250.0
2024-07-11 14:50:00,258.11,258.34,257.9,257.9,15394.0,253.4131,253.6389,253.2069,253.2069,15394.0
2024-07-11 15:00:00,258.02,258.04,257.72,257.72,9769.0,253.3247,253.3443,253.0302,253.0302,9769.0
2024-07-11 15:10:00,257.72,258.06,257.64,257.75,15598.0,253.0302,253.364,252.9516,253.0596,15598.0
2024-07-11 15:20:00,257.93,258.07,257.81,257.83,5971.0,253.2363,253.3738,253.1185,253.1382,5971.0
2024-07-11 15:30:00,257.75,257.95,257.59,257.85,5808.0,253.0596,253.256,252.9025,253.1578,5808.0
2024-07-11 15:40:00,257.75,257.81,257.48,257.66,15580.0,253.0596,253.1185,252.7945,252.9713,15580.0
2024-07-11 15:50:00,257.8,258.24,257.7,257.77,84709.0,253.1087,253.5407,253.0105,253.0793,84709.0
2024-07-12 09:30:00,260.89,261.22,258.35,259.2,26629.0,256.1425,256.4665,253.6487,254.4832,26629.0
2024-07-12 09:40:00,259.66,260.76,259.64,260.21,4941.0,254.9349,256.0148,254.9152,255.4749,4941.0
2024-07-12 09:50:00,260.06,260.06,259.05,259.05,8184.0,255.3276,255.3276,254.336,254.336,8184.0
2024-07-12 10:00:00,259.42,260.46,259.11,259.81,55807.0,254.6992,255.7203,254.3949,255.0821,55807.0
2024-07-12 10:10:00,259.91,260.9,259.69,260.86,9777.0,255.1803,256.1523,254.9643,256.113,9777.0
2024-07-12 10:20:00,260.71,261.03,260.44,260.45,7564.0,255.9658,256.2799,255.7007,255.7105,7564.0
2024-07-12 10:30:00,260.3,260.64,259.2,259.45,13177.0,255.5632,255.897,254.4832,254.7287,13177.0
2024-07-12 10:40:00,259.63,259.63,259.1,259.25,5538.0,254.9054,254.9054,254.385,254.5323,5538.0
2024-07-12 10:50:00,259.34,259.61,259.12,259.52,23991.0,254.6207,254.8858,254.4047,254.7974,23991.0
2024-07-12 11:00:00,259.69,260.71,259.49,260.62,8636.0,254.9643,255.9658,254.768,255.8774,8636.0
2024-07-12 11:10:00,260.63,260.79,260.29,260.79,5207.0,255.8872,256.0443,255.5534,256.0443,5207.0
2024-07-12 11:20:00,260.76,260.78,260.28,260.38,6364.0,256.0148,256.0345,255.5436,255.6418,6364.0
2024-07-12 11:30:00,260.51,260.51,260.22,260.4,4164.0,255.7694,255.7694,255.4847,255.6614,4164.0
2024-07-12 11:40:00,260.47,260.57,260.26,260.4,3770.0,255.7301,255.8283,255.5239,255.6614,3770.0
2024-07-12 11:50:00,260.31,260.31,260.13,260.19,5699.0,255.573,255.573,255.3963,255.4552,5699.0
2024-07-12 12:00:00,260.15,260.51,260.11,260.23,6504.0,255.4159,255.7694,255.3767,255.4945,6504.0
2024-07-12 12:10:00,260.42,260.76,260.35,260.68,5475.0,255.681,256.0148,255.6123,255.9363,5475.0
2024-07-12 12:20:00,260.79,260.92,260.63,260.81,6630.0,256.0443,256.1719,255.8872,256.0639,6630.0
2024-07-12 12:30:00,260.72,261.22,260.69,260.95,10232.0,255.9756,256.4665,255.9461,256.2014,10232.0
2024-07-12 12:40:00,260.95,261.24,260.95,261.16,2065.0,256.2014,256.4861,256.2014,256.4076,2065.0
2024-07-12 12:50:00,261.16,261.55,261.09,261.52,9496.0,256.4076,256.7905,256.3388,256.761,9496.0
2024-07-12 13:00:00,261.52,261.69,261.31,261.69,5349.0,256.761,256.9279,256.5548,256.9279,5349.0
2024-07-12 13:10:00,261.75,262.19,261.73,261.97,5888.0,256.9868,257.4188,256.9672,257.2028,5888.0
2024-07-12 13:20:00,261.96,262.08,261.82,261.99,5869.0,257.193,257.3108,257.0556,257.2225,5869.0
2024-07-12 13:30:00,261.87,262.24,261.8,262.11,3161.0,257.1046,257.4679,257.0359,257.3403,3161.0
2024-07-12 13:40:00,262.12,262.66,262.05,262.55,5605.0,257.3501,257.8803,257.2814,257.7723,5605.0
2024-07-12 13:50:00,262.68,262.84,262.55,262.75,5929.0,257.8999,258.057,257.7723,257.9686,5929.0
2024-07-12 14:00:00,262.72,262.87,262.44,262.85,11823.0,257.9392,258.0864,257.6643,258.0668,11823.0
2024-07-12 14:10:00,262.84,263.32,262.84,262.86,6621.0,258.057,258.5283,258.057,258.0766,6621.0
2024-07-12 14:20:00,262.9,263.21,262.75,263.2,17799.0,258.1159,258.4203,257.9686,258.4104,17799.0
2024-07-12 14:30:00,263.27,263.42,263.03,263.19,7285.0,258.4792,258.6264,258.2435,258.4006,7285.0
2024-07-12 14:40:00,263.14,263.38,263.05,263.3,3079.0,258.3515,258.5872,258.2632,258.5086,3079.0
2024-07-12 14:50:00,263.43,263.73,263.36,263.72,19179.0,258.6363,258.9308,258.5675,258.921,19179.0
2024-07-12 15:00:00,263.56,263.56,263.15,263.38,3438.0,258.7639,258.7639,258.3614,258.5872,3438.0
2024-07-12 15:10:00,263.36,263.36,262.98,262.98,10324.0,258.5675,258.5675,258.1944,258.1944,10324.0
2024-07-12 15:20:00,262.94,263.04,262.62,262.75,7553.0,258.1552,258.2534,257.841,257.9686,7553.0
2024-07-12 15:30:00,262.69,262.73,262.27,262.45,12744.0,257.9097,257.949,257.4974,257.6741,12744.0
2024-07-12 15:40:00,262.38,262.47,261.93,262.06,17091.0,257.6054,257.6937,257.1636,257.2912,17091.0
2024-07-12 15:50:00,262.05,262.2,261.27,261.3,74962.0,257.2814,257.4286,256.5156,256.545,74962.0
2024-07-15 09:30:00,260.16,261.06,258.86,260.19,33619.0,255.4258,256.3094,254.1494,255.4552,33619.0
2024-07-15 09:40:00,260.36,260.61,259.05,260.61,10201.0,255.6221,255.8676,254.336,255.8676,10201.0
2024-07-15 09:50:00,260.3,260.36,259.84,260.12,2320.0,255.5632,255.6221,255.1116,255.3865,2320.0
2024-07-15 10:00:00,259.81,259.96,259.62,259.79,6010.0,255.0821,255.2294,254.8956,255.0625,6010.0
2024-07-15 10:10:00,259.81,260.24,259.62,259.99,9007.0,255.0821,255.5043,254.8956,255.2589,9007.0
2024-07-15 10:20:00,259.99,260.25,259.56,259.62,18032.0,255.2589,255.5141,254.8367,254.8956,18032.0
2024-07-15 10:30:00,259.6,260.18,259.5,259.84,33159.0,254.876,255.4454,254.7778,255.1116,33159.0
2024-07-15 10:40:00,259.98,260.56,259.84,260.44,21851.0,255.249,255.8185,255.1116,255.7007,21851.0
2024-07-15 10:50:00,260.43,260.83,260.17,260.71,8632.0,255.6908,256.0836,255.4356,255.9658,8632.0
2024-07-15 11:00:00,260.73,261.3,260.73,260.81,6497.0,255.9854,256.545,255.9854,256.0639,6497.0
2024-07-15 11:10:00,260.93,260.99,260.62,260.62,5869.0,256.1817,256.2407,255.8774,255.8774,5869.0
2024-07-15 11:20:00,260.58,261.14,260.52,260.68,9502.0,255.8381,256.3879,255.7792,255.9363,9502.0
2024-07-15 11:30:00,260.67,260.8,260.43,260.76,5217.0,255.9265,256.0541,255.6908,256.0148,5217.0
2024-07-15 11:40:00,260.75,261.36,260.75,261.36,5533.0,256.005,256.6039,256.005,256.6039,5533.0
2024-07-15 11:50:00,261.24,261.48,261.21,261.21,2760.0,256.4861,256.7217,256.4567,256.4567,2760.0
2024-07-15 12:00:00,261.19,261.19,260.72,260.88,3306.0,256.437,256.437,255.9756,256.1327,3306.0
2024-07-15 12:10:00,260.72,261.33,260.69,261.31,5345.0,255.9756,256.5745,255.9461,256.5548,5345.0
2024-07-15 12:20:00,261.32,261.47,261.11,261.16,9062.0,256.5647,256.7119,256.3585,256.4076,9062.0
2024-07-15 12:30:00,261.09,261.11,260.76,261.11,8951.0,256.3388,256.3585,256.0148,256.3585,8951.0
2024-07-15 12:40:00,261.05,261.07,260.61,260.71,5419.0,256.2996,256.3192,255.8676,255.9658,5419.0
2024-07-15 12:50:00,260.61,260.95,260.54,260.82,5497.0,255.8676,256.2014,255.7988,256.0738,5497.0
2024-07-15 13:00:00,260.75,260.9,260.65,260.74,2275.0,256.005,256.1523,255.9068,255.9952,2275.0
2024-07-15 13:10:00,260.81,260.82,260.45,260.64,10125.0,256.0639,256.0738,255.7105,255.897,10125.0
2024-07-15 13:20:00,260.56,260.56,260.21,260.21,3967.0,255.8185,255.8185,255.4749,255.4749,3967.0
2024-07-15 13:30:00,260.12,260.15,259.91,259.93,5069.0,255.3865,255.4159,255.1803,255.1999,5069.0
2024-07-15 13:40:00,260.04,260.13,259.84,259.84,8095.0,255.3079,255.3963,255.1116,255.1116,8095.0
2024-07-15 13:50:00,259.99,260.42,259.99,260.32,3416.0,255.2589,255.681,255.2589,255.5828,3416.0
2024-07-15 14:00:00,260.31,260.42,260.11,260.39,1953.0,255.573,255.681,255.3767,255.6516,1953.0
2024-07-15 14:10:00,260.49,260.66,260.3,260.41,9889.0,255.7498,255.9167,255.5632,255.6712,9889.0
2024-07-15 14:20:00,260.31,260.76,260.31,260.76,15041.0,255.573,256.0148,255.573,256.0148,15041.0
2024-07-15 14:30:00,260.76,260.83,260.67,260.78,3570.0,256.0148,256.0836,255.9265,256.0345,3570.0
2024-07-15 14:40:00,260.74,260.74,260.59,260.72,2096.0,255.9952,255.9952,255.8479,255.9756,2096.0
2024-07-15 14:50:00,260.59,260.68,260.34,260.47,7237.0,255.8479,255.9363,255.6025,255.7301,7237.0
2024-07-15 15:00:00,260.2,260.34,260.07,260.1,3239.0,255.465,255.6025,255.3374,255.3669,3239.0
2024-07-15 15:10:00,260.13,260.22,260.0,260.05,13969.0,255.3963,255.4847,255.2687,255.3178,13969.0
2024-07-15 15:20:00,260.05,260.1,259.94,260.04,11291.0,255.3178,255.3669,255.2098,255.3079,11291.0
2024-07-15 15:30:00,260.04,260.1,259.84,259.88,24072.0,255.3079,255.3669,255.1116,255.1509,24072.0
2024-07-15 15:40:00,259.9,260.23,259.84,260.05,65373.0,255.1705,255.4945,255.1116,255.3178,65373.0
2024-07-15 15:50:00,259.96,260.04,259.15,260.04,123071.0,255.2294,255.3079,254.4341,255.3079,123071.0
2024-07-16 09:30:00,260.32,261.94,259.23,261.81,78615.0,255.5828,257.1734,254.5127,257.0457,78615.0
2024-07-16 09:40:00,261.76,262.32,260.95,262.32,12694.0,256.9966,257.5465,256.2014,257.5465,12694.0
2024-07-16 09:50:00,262.51,263.08,262.51,263.08,2135.0,257.733,258.2926,257.733,258.2926,2135.0
2024-07-16 10:00:00,263.06,263.62,262.92,263.42,5415.0,258.273,258.8228,258.1355,258.6264,5415.0
2024-07-16 10:10:00,263.31,263.49,263.02,263.14,6667.0,258.5184,258.6952,258.2337,258.3515,6667.0
2024-07-16 10:20:00,263.07,263.96,263.06,263.91,14035.0,258.2828,259.1566,258.273,259.1075,14035.0
2024-07-16 10:30:00,263.92,263.92,262.76,262.8,11822.0,259.1173,259.1173,257.9784,258.0177,11822.0
2024-07-16 10:40:00,262.82,269.23,262.29,267.88,134795.0,258.0374,264.3307,257.517,263.0053,134795.0
2024-07-16 10:50:00,267.45,268.39,264.82,265.75,67522.0,262.5831,263.506,260.001,260.914,67522.0
2024-07-16 11:00:00,265.74,267.16,265.52,266.34,42591.0,260.9042,262.2984,260.6882,261.4933,42591.0
2024-07-16 11:10:00,266.17,267.36,266.03,267.22,22434.0,261.3264,262.4947,261.1889,262.3573,22434.0
2024-07-16 11:20:00,267.1,267.86,266.62,267.4,10007.0,262.2395,262.9856,261.7682,262.534,10007.0
2024-07-16 11:30:00,267.44,267.81,267.12,267.64,8036.0,262.5733,262.9366,262.2591,262.7696,8036.0
2024-07-16 11:40:00,267.63,268.09,267.09,267.24,5918.0,262.7598,263.2115,262.2297,262.3769,5918.0
2024-07-16 11:50:00,267.17,267.91,266.76,267.69,15805.0,262.3082,263.0347,261.9057,262.8187,15805.0
2024-07-16 12:00:00,267.66,268.29,267.64,268.0,6516.0,262.7893,263.4078,262.7696,263.1231,6516.0
2024-07-16 12:10:00,268.14,268.46,267.9,267.9,7397.0,263.2605,263.5747,263.0249,263.0249,7397.0
2024-07-16 12:20:00,267.91,268.9,267.91,268.9,9538.0,263.0347,264.0067,263.0347,264.0067,9538.0
2024-07-16 12:30:00,268.72,268.72,268.27,268.29,5601.0,263.83,263.83,263.3882,263.4078,5601.0
2024-07-16 12:40:00,268.29,268.92,268.28,268.76,14172.0,263.4078,264.0264,263.398,263.8693,14172.0
2024-07-16 12:50:00,268.52,268.98,268.52,268.78,6348.0,263.6336,264.0853,263.6336,263.8889,6348.0
2024-07-16 13:00:00,268.75,269.28,268.54,269.01,4075.0,263.8594,264.3798,263.6533,264.1147,4075.0
2024-07-16 13:10:00,269.06,269.06,268.27,268.27,6087.0,264.1638,264.1638,263.3882,263.3882,6087.0
2024-07-16 13:20:00,268.4,268.59,268.24,268.45,3299.0,263.5158,263.7024,263.3587,263.5649,3299.0
2024-07-16 13:30:00,268.45,268.51,268.08,268.24,2926.0,263.5649,263.6238,263.2016,263.3587,2926.0
2024-07-16 13:40:00,268.33,268.65,268.23,268.65,1580.0,263.4471,263.7613,263.3489,263.7613,1580.0
2024-07-16 13:50:00,268.51,268.63,268.31,268.55,7026.0,263.6238,263.7416,263.4275,263.6631,7026.0
2024-07-16 14:00:00,268.45,268.55,268.14,268.19,7214.0,263.5649,263.6631,263.2605,263.3096,7214.0
2024-07-16 14:10:00,268.23,268.35,267.8,267.92,5331.0,263.3489,263.4667,262.9267,263.0445,5331.0
2024-07-16 14:20:00,267.92,268.39,267.9,267.99,10095.0,263.0445,263.506,263.0249,263.1133,10095.0
2024-07-16 14:30:00,267.83,267.83,267.5,267.68,5735.0,262.9562,262.9562,262.6322,262.8089,5735.0
2024-07-16 14:40:00,267.68,267.79,267.48,267.79,6945.0,262.8089,262.9169,262.6126,262.9169,6945.0
2024-07-16 14:50:00,267.85,268.04,267.63,267.67,3339.0,262.9758,263.1624,262.7598,262.7991,3339.0
2024-07-16 15:00:00,267.61,267.61,267.11,267.19,2619.0,262.7402,262.7402,262.2493,262.3278,2619.0
2024-07-16 15:10:00,267.18,267.39,266.73,267.39,9145.0,262.318,262.5242,261.8762,262.5242,9145.0
2024-07-16 15:20:00,267.36,267.59,267.07,267.47,16401.0,262.4947,262.7206,262.21,262.6027,16401.0
2024-07-16 15:30:00,267.42,267.94,267.41,267.74,18054.0,262.5536,263.0642,262.5438,262.8678,18054.0
2024-07-16 15:40:00,267.73,267.91,267.53,267.9,13040.0,262.858,263.0347,262.6616,263.0249,13040.0
2024-07-16 15:50:00,267.92,268.18,267.37,267.62,60791.0,263.0445,263.2998,262.5046,262.75,60791.0
2024-07-17 09:30:00,267.78,269.55,267.72,269.0,18932.0,262.9071,264.6449,262.8482,264.1049,18932.0
2024-07-17 09:40:00,269.19,269.44,268.13,268.35,10174.0,264.2914,264.5369,263.2507,263.4667,10174.0
2024-07-17 09:50:00,268.38,269.84,268.18,269.84,5972.0,263.4962,264.9296,263.2998,264.9296,5972.0
2024-07-17 10:00:00,269.85,269.85,269.19,269.48,7250.0,264.9394,264.9394,264.2914,264.5762,7250.0
2024-07-17 10:10:00,269.63,271.21,269.23,271.21,14951.0,264.7234,266.2747,264.3307,266.2747,14951.0
2024-07-17 10:20:00,271.07,271.27,270.88,270.99,8198.0,266.1372,266.3336,265.9507,266.0587,8198.0
2024-07-17 10:30:00,271.07,271.92,271.07,271.28,10136.0,266.1372,266.9718,266.1372,266.3434,10136.0
2024-07-17 10:40:00,271.28,271.41,270.8,270.8,16962.0,266.3434,266.471,265.8721,265.8721,16962.0
2024-07-17 10:50:00,270.85,271.66,270.72,271.05,18001.0,265.9212,266.7165,265.7936,266.1176,18001.0
2024-07-17 11:00:00,270.94,271.26,270.18,270.37,9325.0,266.0096,266.3238,265.2634,265.45,9325.0
2024-07-17 11:10:00,270.4,271.32,270.4,271.13,11365.0,265.4794,266.3827,265.4794,266.1961,11365.0
2024-07-17 11:20:00,271.13,271.14,270.54,270.89,6739.0,266.1961,266.206,265.6169,265.9605,6739.0
2024-07-17 11:30:00,270.88,270.88,269.97,270.12,13025.0,265.9507,265.9507,265.0572,265.2045,13025.0
2024-07-17 11:40:00,270.37,271.01,270.29,271.01,4800.0,265.45,266.0783,265.3714,266.0783,4800.0
2024-07-17 11:50:00,271.01,271.02,270.32,270.35,6011.0,266.0783,266.0881,265.4009,265.4303,6011.0
2024-07-17 12:00:00,270.42,270.89,270.39,270.89,7478.0,265.4991,265.9605,265.4696,265.9605,7478.0
2024-07-17 12:10:00,270.69,270.98,270.41,270.94,7361.0,265.7641,266.0489,265.4892,266.0096,7361.0
2024-07-17 12:20:00,270.96,271.29,270.71,271.11,6435.0,266.0292,266.3532,265.7838,266.1765,6435.0
2024-07-17 12:30:00,271.07,271.08,270.89,271.03,2362.0,266.1372,266.147,265.9605,266.098,2362.0
2024-07-17 12:40:00,271.19,271.23,270.89,271.18,3976.0,266.255,266.2943,265.9605,266.2452,3976.0
2024-07-17 12:50:00,271.19,271.35,271.02,271.11,3660.0,266.255,266.4121,266.0881,266.1765,3660.0
2024-07-17 13:00:00,271.05,271.05,270.48,270.73,2795.0,266.1176,266.1176,265.558,265.8034,2795.0
2024-07-17 13:10:00,270.67,270.77,270.43,270.6,3174.0,265.7445,265.8427,265.5089,265.6758,3174.0
2024-07-17 13:20:00,270.63,270.7,270.21,270.21,5136.0,265.7052,265.774,265.2929,265.2929,5136.0
2024-07-17 13:30:00,270.07,270.13,269.58,269.89,8312.0,265.1554,265.2143,264.6743,264.9787,8312.0
2024-07-17 13:40:00,269.84,270.2,269.81,270.11,4367.0,264.9296,265.2831,264.9002,265.1947,4367.0
2024-07-17 13:50:00,270.21,270.29,269.87,270.19,7026.0,265.2929,265.3714,264.9591,265.2732,7026.0
2024-07-17 14:00:00,270.07,270.14,269.79,270.0,3426.0,265.1554,265.2242,264.8805,265.0867,3426.0
2024-07-17 14:10:00,270.06,270.24,269.89,269.98,3809.0,265.1456,265.3223,264.9787,265.0671,3809.0
2024-07-17 14:20:00,270.12,270.39,270.12,270.34,2911.0,265.2045,265.4696,265.2045,265.4205,2911.0
2024-07-17 14:30:00,270.24,270.41,270.1,270.23,3720.0,265.3223,265.4892,265.1849,265.3125,3720.0
2024-07-17 14:40:00,270.28,270.57,270.27,270.42,2859.0,265.3616,265.6463,265.3518,265.4991,2859.0
2024-07-17 14:50:00,270.42,270.54,270.19,270.29,3557.0,265.4991,265.6169,265.2732,265.3714,3557.0
2024-07-17 15:00:00,270.23,270.51,270.21,270.25,2705.0,265.3125,265.5874,265.2929,265.3321,2705.0
2024-07-17 15:10:00,270.43,270.63,270.24,270.28,5686.0,265.5089,265.7052,265.3223,265.3616,5686.0
2024-07-17 15:20:00,270.38,270.69,270.38,270.57,4108.0,265.4598,265.7641,265.4598,265.6463,4108.0
2024-07-17 15:30:00,270.57,270.57,269.97,269.98,7175.0,265.6463,265.6463,265.0572,265.0671,7175.0
2024-07-17 15:40:00,269.92,270.05,269.63,269.88,14036.0,265.0082,265.1358,264.7234,264.9689,14036.0
2024-07-17 15:50:00,269.93,270.73,269.93,270.35,40844.0,265.018,265.8034,265.018,265.4303,40844.0
2024-07-18 09:30:00,267.72,269.45,267.72,269.44,19963.0,262.8482,264.5467,262.8482,264.5369,19963.0
2024-07-18 09:40:00,269.48,271.66,269.47,270.74,20683.0,264.5762,266.7165,264.5663,265.8132,20683.0
2024-07-18 09:50:00,270.26,272.24,270.07,272.24,5698.0,265.342,267.2859,265.1554,267.2859,5698.0
2024-07-18 10:00:00,272.14,272.77,271.64,271.65,18044.0,267.1878,267.8063,266.6969,266.7067,18044.0
2024-07-18 10:10:00,271.55,271.91,271.35,271.74,7058.0,266.6085,266.9619,266.4121,266.795,7058.0
2024-07-18 10:20:00,271.56,271.77,271.37,271.53,7458.0,266.6183,266.8245,266.4318,266.5889,7458.0
2024-07-18 10:30:00,271.51,271.53,270.57,270.57,6305.0,266.5692,266.5889,265.6463,265.6463,6305.0
2024-07-18 10:40:00,270.47,270.8,270.26,270.37,6346.0,265.5481,265.8721,265.342,265.45,6346.0
2024-07-18 10:50:00,270.44,270.79,270.44,270.55,1879.0,265.5187,265.8623,265.5187,265.6267,1879.0
2024-07-18 11:00:00,270.52,270.98,270.52,270.8,1090.0,265.5972,266.0489,265.5972,265.8721,1090.0
2024-07-18 11:10:00,270.9,271.09,270.62,270.68,4174.0,265.9703,266.1569,265.6954,265.7543,4174.0
2024-07-18 11:20:00,270.54,271.01,270.54,270.88,2356.0,265.6169,266.0783,265.6169,265.9507,2356.0
2024-07-18 11:30:00,270.85,271.08,270.58,270.68,3106.0,265.9212,266.147,265.6561,265.7543,3106.0
2024-07-18 11:40:00,270.73,270.93,270.07,270.24,4446.0,265.8034,265.9998,265.1554,265.3223,4446.0
2024-07-18 11:50:00,270.24,270.5,269.98,270.42,8885.0,265.3223,265.5776,265.0671,265.4991,8885.0
2024-07-18 12:00:00,270.35,270.63,270.21,270.33,6967.0,265.4303,265.7052,265.2929,265.4107,6967.0
2024-07-18 12:10:00,270.42,270.54,269.96,270.0,2836.0,265.4991,265.6169,265.0474,265.0867,2836.0
2024-07-18 12:20:00,270.04,270.14,269.72,269.78,1530.0,265.126,265.2242,264.8118,264.8707,1530.0
2024-07-18 12:30:00,269.82,270.05,269.74,269.86,6359.0,264.91,265.1358,264.8314,264.9492,6359.0
2024-07-18 12:40:00,269.89,269.97,269.7,269.97,2442.0,264.9787,265.0572,264.7922,265.0572,2442.0
2024-07-18 12:50:00,269.81,269.85,269.71,269.85,1200.0,264.9002,264.9394,264.802,264.9394,1200.0
2024-07-18 13:00:00,269.76,270.18,269.76,270.01,3597.0,264.8511,265.2634,264.8511,265.0965,3597.0
2024-07-18 13:10:00,270.08,270.19,269.9,269.94,2495.0,265.1652,265.2732,264.9885,265.0278,2495.0
2024-07-18 13:20:00,269.89,270.05,269.32,269.84,7704.0,264.9787,265.1358,264.4191,264.9296,7704.0
2024-07-18 13:30:00,269.9,270.01,269.84,270.0,1149.0,264.9885,265.0965,264.9296,265.0867,1149.0
2024-07-18 13:40:00,270.0,270.05,269.92,269.92,1530.0,265.0867,265.1358,265.0082,265.0082,1530.0
2024-07-18 13:50:00,269.95,269.99,269.5,269.5,5533.0,265.0376,265.0769,264.5958,264.5958,5533.0
2024-07-18 14:00:00,269.51,269.52,268.83,268.83,2105.0,264.6056,264.6154,263.938,263.938,2105.0
2024-07-18 14:10:00,268.75,268.86,268.49,268.5,2483.0,263.8594,263.9674,263.6042,263.614,2483.0
2024-07-18 14:20:00,268.51,268.53,268.14,268.32,6167.0,263.6238,263.6434,263.2605,263.4373,6167.0
2024-07-18 14:30:00,268.28,268.43,268.04,268.12,3134.0,263.398,263.5453,263.1624,263.2409,3134.0
2024-07-18 14:40:00,267.96,268.03,267.73,267.73,2946.0,263.0838,263.1525,262.858,262.858,2946.0
2024-07-18 14:50:00,267.72,268.02,267.57,268.02,4021.0,262.8482,263.1427,262.7009,263.1427,4021.0
2024-07-18 15:00:00,268.02,268.02,267.77,267.86,4023.0,263.1427,263.1427,262.8973,262.9856,4023.0
2024-07-18 15:10:00,267.79,267.79,267.16,267.17,16727.0,262.9169,262.9169,262.2984,262.3082,16727.0
2024-07-18 15:20:00,267.2,267.45,267.18,267.23,3402.0,262.3377,262.5831,262.318,262.3671,3402.0
2024-07-18 15:30:00,267.18,267.43,267.18,267.23,4641.0,262.318,262.5635,262.318,262.3671,4641.0
2024-07-18 15:40:00,267.19,267.19,266.81,267.18,10607.0,262.3278,262.3278,261.9547,262.318,10607.0
2024-07-18 15:50:00,267.13,267.69,266.49,266.6,34345.0,262.2689,262.8187,261.6406,261.7486,34345.0
2024-07-19 09:30:00,267.16,267.16,264.43,264.45,61026.0,262.2984,262.2984,259.6181,259.6377,61026.0
2024-07-19 09:40:00,264.98,265.17,263.78,264.23,10057.0,260.158,260.3446,258.9799,259.4217,10057.0
2024-07-19 09:50:00,262.79,264.27,262.79,264.27,1619.0,258.0079,259.461,258.0079,259.461,1619.0
2024-07-19 10:00:00,264.25,264.25,263.42,263.88,7374.0,259.4413,259.4413,258.6264,259.0781,7374.0
2024-07-19 10:10:00,264.04,264.26,263.74,263.75,2883.0,259.2352,259.4512,258.9406,258.9504,2883.0
2024-07-19 10:20:00,263.75,263.87,263.18,263.3,11341.0,258.9504,259.0682,258.3908,258.5086,11341.0
2024-07-19 10:30:00,263.43,264.31,263.27,263.78,9391.0,258.6363,259.5002,258.4792,258.9799,9391.0
2024-07-19 10:40:00,263.9,264.19,263.57,264.06,3928.0,259.0977,259.3824,258.7737,259.2548,3928.0
2024-07-19 10:50:00,264.04,264.2,263.67,263.67,2843.0,259.2352,259.3922,258.8719,258.8719,2843.0
2024-07-19 11:00:00,263.69,264.31,263.69,264.31,8996.0,258.8915,259.5002,258.8915,259.5002,8996.0
2024-07-19 11:10:00,264.18,264.18,263.61,264.03,2277.0,259.3726,259.3726,258.813,259.2253,2277.0
2024-07-19 11:20:00,264.24,264.32,263.7,263.97,8925.0,259.4315,259.5101,258.9013,259.1664,8925.0
2024-07-19 11:30:00,263.97,264.28,263.77,264.26,4227.0,259.1664,259.4708,258.9701,259.4512,4227.0
2024-07-19 11:40:00,264.22,264.22,263.77,264.0,2449.0,259.4119,259.4119,258.9701,259.1959,2449.0
2024-07-19 11:50:00,264.0,264.66,263.74,264.66,2865.0,259.1959,259.8439,258.9406,259.8439,2865.0
2024-07-19 12:00:00,264.96,265.19,264.94,264.94,5225.0,260.1384,260.3642,260.1188,260.1188,5225.0
2024-07-19 12:10:00,264.78,265.33,264.68,265.32,1407.0,259.9617,260.5017,259.8635,260.4919,1407.0
2024-07-19 12:20:00,265.36,265.36,264.64,264.8,4197.0,260.5311,260.5311,259.8242,259.9813,4197.0
2024-07-19 12:30:00,264.9,264.9,264.33,264.33,24504.0,260.0795,260.0795,259.5199,259.5199,24504.0
2024-07-19 12:40:00,264.4,264.58,264.1,264.12,2922.0,259.5886,259.7653,259.2941,259.3137,2922.0
2024-07-19 12:50:00,264.16,264.2,263.57,263.69,3299.0,259.353,259.3922,258.7737,258.8915,3299.0
2024-07-19 13:00:00,263.62,263.62,262.98,263.24,4769.0,258.8228,258.8228,258.1944,258.4497,4769.0
2024-07-19 13:10:00,263.16,263.68,262.84,263.29,7915.0,258.3712,258.8817,258.057,258.4988,7915.0
2024-07-19 13:20:00,263.43,263.43,262.78,262.92,2999.0,258.6363,258.6363,257.9981,258.1355,2999.0
2024-07-19 13:30:00,262.88,263.23,262.5,263.23,5736.0,258.0963,258.4399,257.7232,258.4399,5736.0
2024-07-19 13:40:00,263.25,263.26,262.87,263.11,3175.0,258.4595,258.4693,258.0864,258.3221,3175.0
2024-07-19 13:50:00,263.18,263.28,262.96,263.19,3371.0,258.3908,258.489,258.1748,258.4006,3371.0
2024-07-19 14:00:00,263.0,263.13,262.65,262.72,4286.0,258.2141,258.3417,257.8704,257.9392,4286.0
2024-07-19 14:10:00,262.66,263.26,262.56,263.02,9996.0,257.8803,258.4693,257.7821,258.2337,9996.0
2024-07-19 14:20:00,262.91,262.97,262.39,262.39,17327.0,258.1257,258.1846,257.6152,257.6152,17327.0
2024-07-19 14:30:00,262.5,262.5,262.27,262.42,3337.0,257.7232,257.7232,257.4974,257.6446,3337.0
2024-07-19 14:40:00,262.5,262.61,262.09,262.09,2023.0,257.7232,257.8312,257.3206,257.3206,2023.0
2024-07-19 14:50:00,262.19,262.61,262.17,262.17,11851.0,257.4188,257.8312,257.3992,257.3992,11851.0
2024-07-19 15:00:00,262.25,263.0,262.24,262.92,6849.0,257.4777,258.2141,257.4679,258.1355,6849.0
2024-07-19 15:10:00,262.85,262.91,262.67,262.78,5796.0,258.0668,258.1257,257.8901,257.9981,5796.0
2024-07-19 15:20:00,262.82,262.88,262.19,262.19,10397.0,258.0374,258.0963,257.4188,257.4188,10397.0
2024-07-19 15:30:00,262.19,262.69,262.16,262.19,20534.0,257.4188,257.9097,257.3894,257.4188,20534.0
2024-07-19 15:40:00,262.19,262.32,261.91,262.04,9878.0,257.4188,257.5465,257.1439,257.2715,9878.0
2024-07-19 15:50:00,262.11,263.05,262.11,262.84,39841.0,257.3403,258.2632,257.3403,258.057,39841.0
2024-07-22 09:30:00,262.87,263.0,259.18,260.81,34419.0,258.0864,258.2141,254.4636,256.0639,34419.0
2024-07-22 09:40:00,260.36,260.79,258.19,259.19,218105.0,255.6221,256.0443,253.4916,254.4734,218105.0
2024-07-22 09:50:00,258.9,259.84,256.85,256.85,381044.0,254.1887,255.1116,252.176,252.176,381044.0
2024-07-22 10:00:00,257.22,257.22,254.13,254.55,83214.0,252.5393,252.5393,249.5055,249.9178,83214.0
2024-07-22 10:10:00,255.0,256.65,254.79,255.02,44169.0,250.3597,251.9796,250.1535,250.3793,44169.0
2024-07-22 10:20:00,255.26,255.75,254.17,255.21,37955.0,250.6149,251.096,249.5448,250.5658,37955.0
2024-07-22 10:30:00,255.44,255.98,254.83,255.02,29914.0,250.7917,251.3218,250.1928,250.3793,29914.0
2024-07-22 10:40:00,255.39,255.62,254.1,254.18,21437.0,250.7426,250.9684,249.476,249.5546,21437.0
2024-07-22 10:50:00,254.52,256.1,254.39,255.69,37060.0,249.8884,251.4396,249.7608,251.0371,37060.0
2024-07-22 11:00:00,255.73,256.08,255.01,255.01,29691.0,251.0764,251.42,250.3695,250.3695,29691.0
2024-07-22 11:10:00,255.35,256.46,254.71,256.31,67569.0,250.7033,251.7931,250.0749,251.6458,67569.0
2024-07-22 11:20:00,256.33,256.35,254.3,254.41,37671.0,251.6655,251.6851,249.6724,249.7804,37671.0
2024-07-22 11:30:00,254.56,254.59,252.62,252.71,24085.0,249.9277,249.9571,248.023,248.1113,24085.0
2024-07-22 11:40:00,252.81,253.26,251.9,251.9,11718.0,248.2095,248.6513,247.3161,247.3161,11718.0
2024-07-22 11:50:00,252.04,252.62,251.78,252.16,38653.0,247.4535,248.023,247.1983,247.5713,38653.0
2024-07-22 12:00:00,252.07,252.2,251.62,252.1,31097.0,247.483,247.6106,247.0412,247.5124,31097.0
2024-07-22 12:10:00,252.01,252.07,250.83,250.86,22377.0,247.4241,247.483,246.2655,246.295,22377.0
2024-07-22 12:20:00,250.97,250.97,249.02,249.56,37716.0,246.403,246.403,244.4885,245.0187,37716.0
2024-07-22 12:30:00,249.57,250.12,249.25,250.02,40836.0,245.0285,245.5685,244.7143,245.4703,40836.0
2024-07-22 12:40:00,250.0,250.9,249.9,250.9,16411.0,245.4506,246.3343,245.3525,246.3343,16411.0
2024-07-22 12:50:00,251.08,251.84,251.06,251.19,7748.0,246.511,247.2572,246.4914,246.619,7748.0
2024-07-22 13:00:00,251.09,251.83,250.78,251.74,16678.0,246.5208,247.2473,246.2165,247.159,16678.0
2024-07-22 13:10:00,251.85,252.88,251.7,252.82,15284.0,247.267,248.2782,247.1197,248.2193,15284.0
2024-07-22 13:20:00,252.89,253.16,252.06,252.85,26091.0,248.2881,248.5531,247.4732,248.2488,26091.0
2024-07-22 13:30:00,252.96,253.58,252.78,253.37,21318.0,248.3568,248.9655,248.1801,248.7593,21318.0
2024-07-22 13:40:00,253.13,253.43,252.79,253.28,9121.0,248.5237,248.8182,248.1899,248.671,9121.0
2024-07-22 13:50:00,253.38,253.93,253.38,253.52,10076.0,248.7691,249.3091,248.7691,248.9066,10076.0
2024-07-22 14:00:00,253.4,253.74,252.72,252.77,39654.0,248.7888,249.1226,248.1211,248.1702,39654.0
2024-07-22 14:10:00,252.82,252.82,251.59,251.74,12835.0,248.2193,248.2193,247.0117,247.159,12835.0
2024-07-22 14:20:00,251.58,251.86,250.05,250.13,19860.0,247.0019,247.2768,245.4997,245.5783,19860.0
2024-07-22 14:30:00,250.23,250.23,249.14,249.59,20706.0,245.6765,245.6765,244.6063,245.0481,20706.0
2024-07-22 14:40:00,249.46,250.75,249.46,250.26,12626.0,244.9205,246.187,244.9205,245.7059,12626.0
2024-07-22 14:50:00,250.26,250.57,249.65,249.69,42029.0,245.7059,246.0103,245.107,245.1463,42029.0
2024-07-22 15:00:00,249.68,250.59,249.27,250.22,17225.0,245.1365,246.0299,244.7339,245.6666,17225.0
2024-07-22 15:10:00,250.13,250.98,250.1,250.82,32891.0,245.5783,246.4128,245.5488,246.2557,32891.0
2024-07-22 15:20:00,250.86,251.23,250.72,250.82,23330.0,246.295,246.6583,246.1575,246.2557,23330.0
2024-07-22 15:30:00,250.75,250.88,249.32,249.42,40859.0,246.187,246.3146,244.783,244.8812,40859.0
2024-07-22 15:40:00,249.42,249.76,248.03,248.46,62498.0,244.8812,245.215,243.5165,243.9387,62498.0
2024-07-22 15:50:00,248.27,249.01,248.11,248.56,231425.0,243.7521,244.4787,243.595,244.0369,231425.0
2024-07-23 09:30:00,249.4,250.51,249.27,249.67,27513.0,244.8616,245.9514,244.7339,245.1267,27513.0
2024-07-23 09:40:00,249.74,250.33,248.9,249.51,40651.0,245.1954,245.7746,244.3707,244.9696,40651.0
2024-07-23 09:50:00,249.52,249.88,249.15,249.19,20702.0,244.9794,245.3328,244.6161,244.6554,20702.0
2024-07-23 10:00:00,249.14,249.54,248.87,248.99,11390.0,244.6063,244.999,244.3412,244.459,11390.0
2024-07-23 10:10:00,248.78,249.24,248.57,248.87,9610.0,244.2528,244.7045,244.0467,244.3412,9610.0
2024-07-23 10:20:00,248.92,249.11,248.43,248.62,7142.0,244.3903,244.5768,243.9092,244.0958,7142.0
2024-07-23 10:30:00,248.69,249.7,248.68,249.49,40821.0,244.1645,245.1561,244.1547,244.9499,40821.0
2024-07-23 10:40:00,249.39,249.55,249.06,249.37,20633.0,244.8517,245.0088,244.5278,244.8321,20633.0
2024-07-23 10:50:00,249.35,249.39,249.08,249.34,11152.0,244.8125,244.8517,244.5474,244.8027,11152.0
2024-07-23 11:00:00,249.37,249.52,249.05,249.15,24844.0,244.8321,244.9794,244.5179,244.6161,24844.0
2024-07-23 11:10:00,249.16,249.45,249.0,249.16,29871.0,244.6259,244.9107,244.4688,244.6259,29871.0
2024-07-23 11:20:00,249.27,249.52,249.16,249.38,39674.0,244.7339,244.9794,244.6259,244.8419,39674.0
2024-07-23 11:30:00,249.46,249.89,249.29,249.65,50928.0,244.9205,245.3426,244.7536,245.107,50928.0
2024-07-23 11:40:00,249.7,249.81,249.37,249.5,26695.0,245.1561,245.2641,244.8321,244.9597,26695.0
2024-07-23 11:50:00,249.39,249.62,249.2,249.56,16806.0,244.8517,245.0776,244.6652,245.0187,16806.0
2024-07-23 12:00:00,249.63,250.21,249.51,250.08,76407.0,245.0874,245.6568,244.9696,245.5292,76407.0
2024-07-23 12:10:00,250.1,250.24,249.88,250.02,30193.0,245.5488,245.6863,245.3328,245.4703,30193.0
2024-07-23 12:20:00,250.04,250.1,249.57,249.73,33442.0,245.4899,245.5488,245.0285,245.1856,33442.0
2024-07-23 12:30:00,249.65,249.66,249.31,249.32,11576.0,245.107,245.1168,244.7732,244.783,11576.0
2024-07-23 12:40:00,249.31,250.68,249.31,250.6,228124.0,244.7732,246.1183,244.7732,246.0397,228124.0
2024-07-23 12:50:00,250.86,251.82,250.67,251.71,48023.0,246.295,247.2375,246.1085,247.1295,48023.0
2024-07-23 13:00:00,251.73,252.16,251.58,251.73,26269.0,247.1492,247.5713,247.0019,247.1492,26269.0
2024-07-23 13:10:00,251.75,253.15,251.62,252.61,117900.0,247.1688,248.5433,247.0412,248.0132,117900.0
2024-07-23 13:20:00,252.7,253.0,252.42,252.86,10971.0,248.1015,248.3961,247.8266,248.2586,10971.0
2024-07-23 13:30:00,252.73,253.03,252.48,252.76,25391.0,248.131,248.4255,247.8855,248.1604,25391.0
2024-07-23 13:40:00,252.74,253.03,252.59,253.03,20389.0,248.1408,248.4255,247.9935,248.4255,20389.0
2024-07-23 13:50:00,252.96,253.73,252.69,253.37,57510.0,248.3568,249.1128,248.0917,248.7593,57510.0
2024-07-23 14:00:00,253.23,253.53,253.13,253.49,14101.0,248.6219,248.9164,248.5237,248.8771,14101.0
2024-07-23 14:10:00,253.68,253.87,253.51,253.76,19450.0,249.0637,249.2502,248.8968,249.1422,19450.0
2024-07-23 14:20:00,253.66,253.81,253.21,253.49,15578.0,249.044,249.1913,248.6022,248.8771,15578.0
2024-07-23 14:30:00,253.41,254.36,253.38,254.36,63270.0,248.7986,249.7313,248.7691,249.7313,63270.0
2024-07-23 14:40:00,254.16,254.32,253.91,254.31,10027.0,249.5349,249.692,249.2895,249.6822,10027.0
2024-07-23 14:50:00,254.23,254.43,253.78,253.84,11485.0,249.6037,249.8,249.1619,249.2208,11485.0
2024-07-23 15:00:00,253.77,254.18,253.63,253.95,6909.0,249.152,249.5546,249.0146,249.3288,6909.0
2024-07-23 15:10:00,253.95,254.23,253.58,253.95,15892.0,249.3288,249.6037,248.9655,249.3288,15892.0
2024-07-23 15:20:00,253.99,254.26,253.88,253.94,14830.0,249.368,249.6331,249.26,249.3189,14830.0
2024-07-23 15:30:00,253.99,253.99,253.47,253.59,12793.0,249.368,249.368,248.8575,248.9753,12793.0
2024-07-23 15:40:00,253.54,253.92,253.44,253.84,24158.0,248.9262,249.2993,248.828,249.2208,24158.0
2024-07-23 15:50:00,253.83,255.91,252.76,255.67,404022.0,249.211,251.2531,248.1604,251.0175,404022.0
2024-07-24 09:30:00,256.41,258.21,256.23,256.98,48781.0,251.744,253.5112,251.5673,252.3036,48781.0
2024-07-24 09:40:00,257.1,258.82,257.09,257.77,17924.0,252.4214,254.1101,252.4116,253.0793,17924.0
2024-07-24 09:50:00,257.63,259.0,257.25,257.95,154737.0,252.9418,254.2869,252.5687,253.256,154737.0
2024-07-24 10:00:00,257.82,259.69,257.62,258.84,97096.0,253.1283,254.9643,252.932,254.1298,97096.0
2024-07-24 10:10:00,258.72,259.5,257.11,257.69,171070.0,254.012,254.7778,252.4313,253.0007,171070.0
2024-07-24 10:20:00,257.39,258.72,256.79,258.16,29871.0,252.7062,254.012,252.1171,253.4622,29871.0
2024-07-24 10:30:00,258.1,258.71,257.67,258.13,19036.0,253.4032,254.0021,252.9811,253.4327,19036.0
2024-07-24 10:40:00,258.09,258.39,257.88,258.2,156334.0,253.3934,253.688,253.1873,253.5014,156334.0
2024-07-24 10:50:00,258.07,259.37,258.0,258.52,182282.0,253.3738,254.6501,253.3051,253.8156,182282.0
2024-07-24 11:00:00,258.38,259.0,257.02,258.83,50298.0,253.6782,254.2869,252.3429,254.12,50298.0
2024-07-24 11:10:00,258.71,259.64,258.71,259.33,28653.0,254.0021,254.9152,254.0021,254.6109,28653.0
2024-07-24 11:20:00,259.24,259.77,259.15,259.67,25671.0,254.5225,255.0429,254.4341,254.9447,25671.0
2024-07-24 11:30:00,259.58,260.11,259.19,259.44,31195.0,254.8563,255.3767,254.4734,254.7189,31195.0
2024-07-24 11:40:00,259.43,260.14,259.37,259.93,19149.0,254.709,255.4061,254.6501,255.1999,19149.0
2024-07-24 11:50:00,259.91,260.23,259.64,259.93,44079.0,255.1803,255.4945,254.9152,255.1999,44079.0
2024-07-24 12:00:00,260.0,260.21,258.67,258.67,25694.0,255.2687,255.4749,253.9629,253.9629,25694.0
2024-07-24 12:10:00,258.68,258.99,258.33,258.55,20850.0,253.9727,254.2771,253.6291,253.8451,20850.0
2024-07-24 12:20:00,258.63,258.65,257.88,258.35,8622.0,253.9236,253.9432,253.1873,253.6487,8622.0
2024-07-24 12:30:00,258.32,258.63,258.21,258.48,11715.0,253.6192,253.9236,253.5112,253.7763,11715.0
2024-07-24 12:40:00,258.48,258.99,258.12,258.96,17249.0,253.7763,254.2771,253.4229,254.2476,17249.0
2024-07-24 12:50:00,258.99,259.03,258.81,258.89,14451.0,254.2771,254.3163,254.1003,254.1789,14451.0
2024-07-24 13:00:00,258.87,259.09,258.73,258.98,16102.0,254.1592,254.3752,254.0218,254.2672,16102.0
2024-07-24 13:10:00,259.0,259.71,258.9,259.07,22927.0,254.2869,254.9839,254.1887,254.3556,22927.0
2024-07-24 13:20:00,259.06,259.51,259.0,259.37,12285.0,254.3458,254.7876,254.2869,254.6501,12285.0
2024-07-24 13:30:00,259.37,259.96,259.23,259.94,16066.0,254.6501,255.2294,254.5127,255.2098,16066.0
2024-07-24 13:40:00,260.0,260.18,258.67,258.68,8856.0,255.2687,255.4454,253.9629,253.9727,8856.0
2024-07-24 13:50:00,258.58,258.7,258.26,258.52,11422.0,253.8745,253.9923,253.5603,253.8156,11422.0
2024-07-24 14:00:00,258.51,259.45,258.5,259.44,13490.0,253.8058,254.7287,253.796,254.7189,13490.0
2024-07-24 14:10:00,259.43,259.84,259.43,259.62,10017.0,254.709,255.1116,254.709,254.8956,10017.0
2024-07-24 14:20:00,259.55,259.59,258.27,258.98,15820.0,254.8269,254.8661,253.5702,254.2672,15820.0
2024-07-24 14:30:00,258.97,259.84,258.92,259.48,14775.0,254.2574,255.1116,254.2083,254.7581,14775.0
2024-07-24 14:40:00,259.5,259.98,258.97,259.15,22593.0,254.7778,255.249,254.2574,254.4341,22593.0
2024-07-24 14:50:00,259.0,259.98,258.48,259.78,23153.0,254.2869,255.249,253.7763,255.0527,23153.0
2024-07-24 15:00:00,259.9,260.0,259.4,259.71,31223.0,255.1705,255.2687,254.6796,254.9839,31223.0
2024-07-24 15:10:00,259.62,260.1,259.46,259.78,32746.0,254.8956,255.3669,254.7385,255.0527,32746.0
2024-07-24 15:20:00,259.89,260.02,259.52,259.93,27512.0,255.1607,255.2883,254.7974,255.1999,27512.0
2024-07-24 15:30:00,259.87,259.87,259.16,259.37,44850.0,255.141,255.141,254.444,254.6501,44850.0
2024-07-24 15:40:00,259.38,259.92,259.21,259.64,41641.0,254.66,255.1901,254.493,254.9152,41641.0
2024-07-24 15:50:00,259.76,260.26,259.53,260.2,179005.0,255.033,255.5239,254.8072,255.465,179005.0
2024-07-25 09:30:00,257.6,259.12,257.36,258.65,58788.0,252.9123,254.4047,252.6767,253.9432,58788.0
2024-07-25 09:40:00,258.5,259.26,257.7,259.22,19774.0,253.796,254.5421,253.0105,254.5029,19774.0
2024-07-25 09:50:00,259.04,260.75,259.0,260.07,14288.0,254.3261,256.005,254.2869,255.3374,14288.0
2024-07-25 10:00:00,259.87,260.33,258.81,260.17,17513.0,255.141,255.5927,254.1003,255.4356,17513.0
2024-07-25 10:10:00,260.03,260.37,259.35,259.35,10689.0,255.2981,255.6319,254.6305,254.6305,10689.0
2024-07-25 10:20:00,259.37,259.55,258.61,258.92,34027.0,254.6501,254.8269,253.904,254.2083,34027.0
2024-07-25 10:30:00,258.85,259.09,258.29,258.61,22539.0,254.1396,254.3752,253.5898,253.904,22539.0
2024-07-25 10:40:00,258.53,258.82,257.91,257.99,21393.0,253.8254,254.1101,253.2167,253.2952,21393.0
2024-07-25 10:50:00,258.0,258.14,257.51,257.93,6997.0,253.3051,253.4425,252.824,253.2363,6997.0
2024-07-25 11:00:00,257.95,258.27,257.68,258.1,10716.0,253.256,253.5702,252.9909,253.4032,10716.0
2024-07-25 11:10:00,257.84,258.47,257.79,258.23,12256.0,253.148,253.7665,253.0989,253.5309,12256.0
2024-07-25 11:20:00,258.16,258.19,257.65,258.06,6351.0,253.4622,253.4916,252.9614,253.364,6351.0
2024-07-25 11:30:00,258.2,258.54,257.82,258.45,8826.0,253.5014,253.8352,253.1283,253.7469,8826.0
2024-07-25 11:40:00,258.47,258.93,257.92,258.75,42723.0,253.7665,254.2181,253.2265,254.0414,42723.0
2024-07-25 11:50:00,258.78,259.21,258.42,259.07,8913.0,254.0709,254.493,253.7174,254.3556,8913.0
2024-07-25 12:00:00,259.16,259.58,259.03,259.1,4447.0,254.444,254.8563,254.3163,254.385,4447.0
2024-07-25 12:10:00,259.43,260.25,259.3,260.05,5825.0,254.709,255.5141,254.5814,255.3178,5825.0
2024-07-25 12:20:00,260.03,260.22,259.72,259.89,5272.0,255.2981,255.4847,254.9938,255.1607,5272.0
2024-07-25 12:30:00,259.92,260.25,259.82,260.21,8220.0,255.1901,255.5141,255.0919,255.4749,8220.0
2024-07-25 12:40:00,260.25,260.25,259.17,259.17,7408.0,255.5141,255.5141,254.4538,254.4538,7408.0
2024-07-25 12:50:00,259.24,259.4,258.97,259.4,9596.0,254.5225,254.6796,254.2574,254.6796,9596.0
2024-07-25 13:00:00,259.46,259.77,259.29,259.76,9237.0,254.7385,255.0429,254.5716,255.033,9237.0
2024-07-25 13:10:00,259.71,260.06,259.37,259.39,14549.0,254.9839,255.3276,254.6501,254.6698,14549.0
2024-07-25 13:20:00,259.47,259.96,258.88,259.02,25883.0,254.7483,255.2294,254.1691,254.3065,25883.0
2024-07-25 13:30:00,259.09,259.12,258.37,258.93,12810.0,254.3752,254.4047,253.6683,254.2181,12810.0
2024-07-25 13:40:00,258.94,259.01,258.53,258.7,72389.0,254.228,254.2967,253.8254,253.9923,72389.0
2024-07-25 13:50:00,258.7,258.87,258.19,258.22,46951.0,253.9923,254.1592,253.4916,253.5211,46951.0
2024-07-25 14:00:00,258.2,259.16,258.0,259.15,13973.0,253.5014,254.444,253.3051,254.4341,13973.0
2024-07-25 14:10:00,259.06,259.25,258.93,259.04,2813.0,254.3458,254.5323,254.2181,254.3261,2813.0
2024-07-25 14:20:00,259.01,259.31,258.84,258.85,4103.0,254.2967,254.5912,254.1298,254.1396,4103.0
2024-07-25 14:30:00,258.86,259.33,258.5,259.16,5266.0,254.1494,254.6109,253.796,254.444,5266.0
2024-07-25 14:40:00,259.04,259.18,258.26,258.5,44897.0,254.3261,254.4636,253.5603,253.796,44897.0
2024-07-25 14:50:00,258.55,258.75,258.23,258.69,10356.0,253.8451,254.0414,253.5309,253.9825,10356.0
2024-07-25 15:00:00,258.74,258.88,258.4,258.4,4110.0,254.0316,254.1691,253.6978,253.6978,4110.0
2024-07-25 15:10:00,258.37,258.71,258.16,258.54,10476.0,253.6683,254.0021,253.4622,253.8352,10476.0
2024-07-25 15:20:00,258.5,258.94,258.4,258.68,7005.0,253.796,254.228,253.6978,253.9727,7005.0
2024-07-25 15:30:00,258.77,259.12,258.48,258.65,18938.0,254.0611,254.4047,253.7763,253.9432,18938.0
2024-07-25 15:40:00,258.6,259.62,258.53,259.6,52536.0,253.8941,254.8956,253.8254,254.876,52536.0
2024-07-25 15:50:00,259.53,259.53,258.49,258.64,227364.0,254.8072,254.8072,253.7862,253.9334,227364.0
2024-07-26 09:30:00,259.95,260.25,258.69,259.3,73693.0,255.2196,255.5141,253.9825,254.5814,73693.0
2024-07-26 09:40:00,259.34,260.18,259.01,259.66,8627.0,254.6207,255.4454,254.2967,254.9349,8627.0
2024-07-26 09:50:00,259.75,260.08,259.31,259.79,4720.0,255.0232,255.3472,254.5912,255.0625,4720.0
2024-07-26 10:00:00,259.65,260.37,259.65,260.08,8639.0,254.925,255.6319,254.925,255.3472,8639.0
2024-07-26 10:10:00,260.39,261.33,260.38,260.91,4043.0,255.6516,256.5745,255.6418,256.1621,4043.0
2024-07-26 10:20:00,260.91,260.93,260.35,260.57,13849.0,256.1621,256.1817,255.6123,255.8283,13849.0
2024-07-26 10:30:00,260.18,260.19,259.14,259.97,15704.0,255.4454,255.4552,254.4243,255.2392,15704.0
2024-07-26 10:40:00,260.29,260.67,260.29,260.57,1548.0,255.5534,255.9265,255.5534,255.8283,1548.0
2024-07-26 10:50:00,260.0,260.16,259.79,260.16,2214.0,255.2687,255.4258,255.0625,255.4258,2214.0
2024-07-26 11:00:00,260.27,260.41,260.11,260.25,7613.0,255.5338,255.6712,255.3767,255.5141,7613.0
2024-07-26 11:10:00,260.13,260.62,260.13,260.5,2752.0,255.3963,255.8774,255.3963,255.7596,2752.0
2024-07-26 11:20:00,260.69,261.2,260.69,261.07,5232.0,255.9461,256.4468,255.9461,256.3192,5232.0
2024-07-26 11:30:00,261.13,261.36,260.92,261.02,3167.0,256.3781,256.6039,256.1719,256.2701,3167.0
2024-07-26 11:40:00,260.94,261.09,260.73,261.0,2270.0,256.1916,256.3388,255.9854,256.2505,2270.0
2024-07-26 11:50:00,261.0,262.0,261.0,262.0,5203.0,256.2505,257.2323,256.2505,257.2323,5203.0
2024-07-26 12:00:00,261.93,262.3,261.88,262.26,4922.0,257.1636,257.5268,257.1145,257.4875,4922.0
2024-07-26 12:10:00,262.07,262.23,261.87,261.87,1917.0,257.301,257.4581,257.1046,257.1046,1917.0
2024-07-26 12:20:00,261.87,262.26,261.73,262.06,3092.0,257.1046,257.4875,256.9672,257.2912,3092.0
2024-07-26 12:30:00,261.85,262.19,261.85,261.97,1602.0,257.085,257.4188,257.085,257.2028,1602.0
2024-07-26 12:40:00,261.77,262.4,261.64,262.4,5653.0,257.0065,257.625,256.8788,257.625,5653.0
2024-07-26 12:50:00,262.44,262.98,262.3,262.84,13723.0,257.6643,258.1944,257.5268,258.057,13723.0
2024-07-26 13:00:00,262.69,263.0,262.69,262.93,2598.0,257.9097,258.2141,257.9097,258.1454,2598.0
2024-07-26 13:10:00,262.92,263.02,262.79,262.87,1613.0,258.1355,258.2337,258.0079,258.0864,1613.0
2024-07-26 13:20:00,262.79,263.41,262.79,263.15,4078.0,258.0079,258.6166,258.0079,258.3614,4078.0
2024-07-26 13:30:00,263.16,263.47,262.65,262.86,2638.0,258.3712,258.6755,257.8704,258.0766,2638.0
2024-07-26 13:40:00,262.61,263.04,262.59,262.94,3138.0,257.8312,258.2534,257.8115,258.1552,3138.0
2024-07-26 13:50:00,263.08,263.08,262.68,262.75,2351.0,258.2926,258.2926,257.8999,257.9686,2351.0
2024-07-26 14:00:00,262.85,263.21,262.48,263.04,5791.0,258.0668,258.4203,257.7035,258.2534,5791.0
2024-07-26 14:10:00,263.03,263.25,262.84,262.98,5715.0,258.2435,258.4595,258.057,258.1944,5715.0
2024-07-26 14:20:00,262.88,263.36,262.88,263.18,3545.0,258.0963,258.5675,258.0963,258.3908,3545.0
2024-07-26 14:30:00,263.15,263.26,262.92,263.21,18682.0,258.3614,258.4693,258.1355,258.4203,18682.0
2024-07-26 14:40:00,263.15,263.15,262.32,262.5,6176.0,258.3614,258.3614,257.5465,257.7232,6176.0
2024-07-26 14:50:00,262.41,262.61,262.28,262.28,11906.0,257.6348,257.8312,257.5072,257.5072,11906.0
2024-07-26 15:00:00,262.39,262.48,262.12,262.2,8979.0,257.6152,257.7035,257.3501,257.4286,8979.0
2024-07-26 15:10:00,262.2,262.4,261.96,262.23,14702.0,257.4286,257.625,257.193,257.4581,14702.0
2024-07-26 15:20:00,262.22,262.43,261.9,261.9,11321.0,257.4483,257.6545,257.1341,257.1341,11321.0
2024-07-26 15:30:00,261.89,261.89,260.62,260.7,16082.0,257.1243,257.1243,255.8774,255.9559,16082.0
2024-07-26 15:40:00,260.7,261.11,260.54,260.93,21200.0,255.9559,256.3585,255.7988,256.1817,21200.0
2024-07-26 15:50:00,260.98,261.16,260.43,260.99,51525.0,256.2308,256.4076,255.6908,256.2407,51525.0
2024-07-29 09:30:00,261.52,264.5,261.0,262.67,56795.0,256.761,259.6868,256.2505,257.8901,56795.0
2024-07-29 09:40:00,263.38,263.38,261.74,262.12,10004.0,258.5872,258.5872,256.977,257.3501,10004.0
2024-07-29 09:50:00,262.48,263.84,261.37,263.29,66465.0,257.7035,259.0388,256.6137,258.4988,66465.0
2024-07-29 10:00:00,263.8,264.04,262.75,263.19,98178.0,258.9995,259.2352,257.9686,258.4006,98178.0
2024-07-29 10:10:00,262.89,263.51,262.65,262.65,17651.0,258.1061,258.7148,257.8704,257.8704,17651.0
2024-07-29 10:20:00,262.82,263.7,262.23,263.05,56719.0,258.0374,258.9013,257.4581,258.2632,56719.0
2024-07-29 10:30:00,262.9,264.13,262.37,262.89,140906.0,258.1159,259.3235,257.5955,258.1061,140906.0
2024-07-29 10:40:00,262.81,263.34,262.71,263.26,14896.0,258.0275,258.5479,257.9294,258.4693,14896.0
2024-07-29 10:50:00,263.02,263.75,262.78,263.42,20291.0,258.2337,258.9504,257.9981,258.6264,20291.0
2024-07-29 11:00:00,263.16,263.89,263.0,263.73,128197.0,258.3712,259.0879,258.2141,258.9308,128197.0
2024-07-29 11:10:00,263.73,264.02,263.12,263.9,84267.0,258.9308,259.2155,258.3319,259.0977,84267.0
2024-07-29 11:20:00,264.0,264.02,263.38,263.38,42371.0,259.1959,259.2155,258.5872,258.5872,42371.0
2024-07-29 11:30:00,263.53,263.68,263.0,263.5,15999.0,258.7344,258.8817,258.2141,258.705,15999.0
2024-07-29 11:40:00,263.56,264.49,263.31,264.37,103364.0,258.7639,259.677,258.5184,259.5591,103364.0
2024-07-29 11:50:00,264.37,264.77,264.08,264.53,6014.0,259.5591,259.9519,259.2744,259.7162,6014.0
2024-07-29 12:00:00,264.53,264.53,264.09,264.16,2493.0,259.7162,259.7162,259.2842,259.353,2493.0
2024-07-29 12:10:00,264.09,264.68,264.0,264.68,6242.0,259.2842,259.8635,259.1959,259.8635,6242.0
2024-07-29 12:20:00,264.56,264.69,264.03,264.42,7865.0,259.7457,259.8733,259.2253,259.6082,7865.0
2024-07-29 12:30:00,264.48,264.67,264.22,264.67,3618.0,259.6671,259.8537,259.4119,259.8537,3618.0
2024-07-29 12:40:00,264.45,264.55,264.19,264.38,3901.0,259.6377,259.7359,259.3824,259.569,3901.0
2024-07-29 12:50:00,264.28,264.28,264.06,264.17,2049.0,259.4708,259.4708,259.2548,259.3628,2049.0
2024-07-29 13:00:00,264.15,264.51,263.96,264.17,5050.0,259.3432,259.6966,259.1566,259.3628,5050.0
2024-07-29 13:10:00,264.31,264.31,263.99,264.16,1022.0,259.5002,259.5002,259.1861,259.353,1022.0
2024-07-29 13:20:00,263.99,264.11,263.75,264.07,5308.0,259.1861,259.3039,258.9504,259.2646,5308.0
2024-07-29 13:30:00,264.07,264.22,263.8,264.17,3867.0,259.2646,259.4119,258.9995,259.3628,3867.0
2024-07-29 13:40:00,264.08,264.18,263.85,263.9,5746.0,259.2744,259.3726,259.0486,259.0977,5746.0
2024-07-29 13:50:00,263.86,264.22,263.66,264.22,4467.0,259.0584,259.4119,258.8621,259.4119,4467.0
2024-07-29 14:00:00,264.11,264.41,263.91,264.11,5299.0,259.3039,259.5984,259.1075,259.3039,5299.0
2024-07-29 14:10:00,264.28,264.52,264.26,264.52,1769.0,259.4708,259.7064,259.4512,259.7064,1769.0
2024-07-29 14:20:00,264.53,265.47,264.39,265.46,7717.0,259.7162,260.6391,259.5788,260.6293,7717.0
2024-07-29 14:30:00,265.19,265.39,264.93,265.18,9658.0,260.3642,260.5606,260.109,260.3544,9658.0
2024-07-29 14:40:00,265.4,265.89,265.32,265.75,9292.0,260.5704,261.0515,260.4919,260.914,9292.0
2024-07-29 14:50:00,265.74,265.77,265.06,265.24,7880.0,260.9042,260.9337,260.2366,260.4133,7880.0
2024-07-29 15:00:00,265.54,265.7,265.28,265.28,1975.0,260.7079,260.8649,260.4526,260.4526,1975.0
2024-07-29 15:10:00,265.47,265.65,265.37,265.37,4260.0,260.6391,260.8159,260.541,260.541,4260.0
2024-07-29 15:20:00,265.52,266.24,265.52,266.24,10407.0,260.6882,261.3951,260.6882,261.3951,10407.0
2024-07-29 15:30:00,266.25,266.25,265.7,265.81,9597.0,261.4049,261.4049,260.8649,260.9729,9597.0
2024-07-29 15:40:00,265.77,266.06,265.41,266.06,13916.0,260.9337,261.2184,260.5802,261.2184,13916.0
2024-07-29 15:50:00,266.24,266.37,265.31,265.75,60546.0,261.3951,261.5228,260.482,260.914,60546.0
2024-07-30 09:30:00,264.66,266.21,264.55,264.82,14668.0,259.8439,261.3657,259.7359,260.001,14668.0
2024-07-30 09:40:00,265.14,267.33,265.14,265.33,9956.0,260.3151,262.4653,260.3151,260.5017,9956.0
2024-07-30 09:50:00,265.06,266.31,265.06,265.74,6355.0,260.2366,261.4638,260.2366,260.9042,6355.0
2024-07-30 10:00:00,265.65,265.65,264.05,264.81,19678.0,260.8159,260.8159,259.245,259.9911,19678.0
2024-07-30 10:10:00,264.17,264.98,263.95,264.09,29166.0,259.3628,260.158,259.1468,259.2842,29166.0
2024-07-30 10:20:00,264.29,265.35,264.15,264.92,27197.0,259.4806,260.5213,259.3432,260.0991,27197.0
2024-07-30 10:30:00,265.11,265.89,264.93,265.77,28482.0,260.2857,261.0515,260.109,260.9337,28482.0
2024-07-30 10:40:00,265.62,265.77,264.55,265.3,27704.0,260.7864,260.9337,259.7359,260.4722,27704.0
2024-07-30 10:50:00,265.03,266.31,265.03,266.31,6957.0,260.2071,261.4638,260.2071,261.4638,6957.0
2024-07-30 11:00:00,266.04,266.07,264.69,265.52,6853.0,261.1988,261.2282,259.8733,260.6882,6853.0
2024-07-30 11:10:00,265.14,265.45,265.14,265.45,1604.0,260.3151,260.6195,260.3151,260.6195,1604.0
2024-07-30 11:20:00,265.53,265.84,265.12,265.35,4747.0,260.698,261.0024,260.2955,260.5213,4747.0
2024-07-30 11:30:00,265.0,265.32,264.86,265.18,6257.0,260.1777,260.4919,260.0402,260.3544,6257.0
2024-07-30 11:40:00,265.04,265.26,264.78,264.86,4513.0,260.217,260.433,259.9617,260.0402,4513.0
2024-07-30 11:50:00,264.75,265.36,264.75,264.98,5663.0,259.9322,260.5311,259.9322,260.158,5663.0
2024-07-30 12:00:00,265.06,265.13,264.29,265.05,7565.0,260.2366,260.3053,259.4806,260.2268,7565.0
2024-07-30 12:10:00,265.07,265.52,264.72,265.37,7595.0,260.2464,260.6882,259.9028,260.541,7595.0
2024-07-30 12:20:00,265.37,265.49,264.93,265.17,6041.0,260.541,260.6588,260.109,260.3446,6041.0
2024-07-30 12:30:00,265.17,265.67,265.09,265.67,4961.0,260.3446,260.8355,260.266,260.8355,4961.0
2024-07-30 12:40:00,265.51,265.9,264.78,265.26,4318.0,260.6784,261.0613,259.9617,260.433,4318.0
2024-07-30 12:50:00,265.03,265.3,264.97,265.1,4972.0,260.2071,260.4722,260.1482,260.2759,4972.0
2024-07-30 13:00:00,264.9,265.16,264.63,265.16,3239.0,260.0795,260.3348,259.8144,260.3348,3239.0
2024-07-30 13:10:00,265.15,265.23,264.83,264.86,5104.0,260.325,260.4035,260.0108,260.0402,5104.0
2024-07-30 13:20:00,264.99,265.0,264.31,264.56,7766.0,260.1679,260.1777,259.5002,259.7457,7766.0
2024-07-30 13:30:00,264.56,264.98,264.51,264.82,4339.0,259.7457,260.158,259.6966,260.001,4339.0
2024-07-30 13:40:00,264.95,265.35,264.75,265.14,5946.0,260.1286,260.5213,259.9322,260.3151,5946.0
2024-07-30 13:50:00,265.0,265.27,264.8,265.16,5879.0,260.1777,260.4428,259.9813,260.3348,5879.0
2024-07-30 14:00:00,265.2,265.32,264.75,264.99,6041.0,260.374,260.4919,259.9322,260.1679,6041.0
2024-07-30 14:10:00,265.01,265.12,264.75,264.85,2746.0,260.1875,260.2955,259.9322,260.0304,2746.0
2024-07-30 14:20:00,264.97,265.19,264.17,264.84,21384.0,260.1482,260.3642,259.3628,260.0206,21384.0
2024-07-30 14:30:00,264.84,265.14,264.69,264.97,5023.0,260.0206,260.3151,259.8733,260.1482,5023.0
2024-07-30 14:40:00,264.97,265.04,264.47,264.49,3794.0,260.1482,260.217,259.6573,259.677,3794.0
2024-07-30 14:50:00,264.67,265.14,264.66,264.86,6138.0,259.8537,260.3151,259.8439,260.0402,6138.0
2024-07-30 15:00:00,264.76,265.13,264.75,265.04,4855.0,259.9421,260.3053,259.9322,260.217,4855.0
2024-07-30 15:10:00,264.95,265.46,264.95,265.21,11588.0,260.1286,260.6293,260.1286,260.3839,11588.0
2024-07-30 15:20:00,265.34,265.59,265.32,265.53,6729.0,260.5115,260.7569,260.4919,260.698,6729.0
2024-07-30 15:30:00,265.53,265.68,265.23,265.32,7833.0,260.698,260.8453,260.4035,260.4919,7833.0
2024-07-30 15:40:00,265.36,265.98,265.24,265.91,18153.0,260.5311,261.1399,260.4133,261.0711,18153.0
2024-07-30 15:50:00,266.01,266.1,263.96,264.18,94832.0,261.1693,261.2577,259.1566,259.3726,94832.0
2024-07-31 09:30:00,265.9,267.6,264.8,266.6,26995.0,261.0613,262.7304,259.9813,261.7486,26995.0
2024-07-31 09:40:00,266.06,266.91,264.93,266.36,9770.0,261.2184,262.0529,260.109,261.5129,9770.0
2024-07-31 09:50:00,266.17,266.4,264.12,266.31,46445.0,261.3264,261.5522,259.3137,261.4638,46445.0
2024-07-31 10:00:00,266.04,267.18,265.0,265.3,16147.0,261.1988,262.318,260.1777,260.4722,16147.0
2024-07-31 10:10:00,265.33,266.94,265.33,266.53,6026.0,260.5017,262.0824,260.5017,261.6798,6026.0
2024-07-31 10:20:00,266.08,266.64,265.58,266.36,4949.0,261.238,261.7878,260.7471,261.5129,4949.0
2024-07-31 10:30:00,266.51,267.2,266.27,266.8,5349.0,261.6602,262.3377,261.4246,261.9449,5349.0
2024-07-31 10:40:00,266.81,267.32,266.62,266.88,5992.0,261.9547,262.4555,261.7682,262.0235,5992.0
2024-07-31 10:50:00,266.93,267.21,266.1,267.21,16263.0,262.0726,262.3475,261.2577,262.3475,16263.0
2024-07-31 11:00:00,266.82,267.22,266.56,266.84,7897.0,261.9646,262.3573,261.7093,261.9842,7897.0
2024-07-31 11:10:00,266.56,267.25,266.39,266.74,5250.0,261.7093,262.3867,261.5424,261.886,5250.0
2024-07-31 11:20:00,266.61,267.3,266.58,266.75,14509.0,261.7584,262.4358,261.7289,261.8958,14509.0
2024-07-31 11:30:00,266.57,267.72,266.57,267.72,6100.0,261.7191,262.8482,261.7191,262.8482,6100.0
2024-07-31 11:40:00,267.83,268.05,267.45,267.45,6935.0,262.9562,263.1722,262.5831,262.5831,6935.0
2024-07-31 11:50:00,267.61,267.61,267.19,267.5,4830.0,262.7402,262.7402,262.3278,262.6322,4830.0
2024-07-31 12:00:00,267.19,267.5,266.42,266.73,5145.0,262.3278,262.6322,261.5718,261.8762,5145.0
2024-07-31 12:10:00,266.87,266.96,266.59,266.96,3703.0,262.0137,262.102,261.7388,262.102,3703.0
2024-07-31 12:20:00,266.81,267.58,266.8,267.58,5129.0,261.9547,262.7107,261.9449,262.7107,5129.0
2024-07-31 12:30:00,267.6,267.73,267.26,267.26,5939.0,262.7304,262.858,262.3966,262.3966,5939.0
2024-07-31 12:40:00,267.37,267.84,267.19,267.55,6376.0,262.5046,262.966,262.3278,262.6813,6376.0
2024-07-31 12:50:00,267.48,267.63,266.92,267.01,6461.0,262.6126,262.7598,262.0627,262.1511,6461.0
2024-07-31 13:00:00,266.79,267.15,266.38,266.48,17862.0,261.9351,262.2886,261.5326,261.6308,17862.0
2024-07-31 13:10:00,266.38,266.79,266.36,266.5,6239.0,261.5326,261.9351,261.5129,261.6504,6239.0
2024-07-31 13:20:00,266.5,266.63,266.32,266.44,5848.0,261.6504,261.778,261.4737,261.5915,5848.0
2024-07-31 13:30:00,266.26,266.42,266.06,266.23,5414.0,261.4148,261.5718,261.2184,261.3853,5414.0
2024-07-31 13:40:00,266.02,266.49,266.01,266.31,10909.0,261.1791,261.6406,261.1693,261.4638,10909.0
2024-07-31 13:50:00,266.31,266.8,266.21,266.77,6690.0,261.4638,261.9449,261.3657,261.9155,6690.0
2024-07-31 14:00:00,266.55,266.86,266.01,266.2,11429.0,261.6995,262.0038,261.1693,261.3558,11429.0
2024-07-31 14:10:00,266.22,266.51,266.04,266.26,6643.0,261.3755,261.6602,261.1988,261.4148,6643.0
2024-07-31 14:20:00,266.3,266.68,266.26,266.43,6920.0,261.454,261.8271,261.4148,261.5817,6920.0
2024-07-31 14:30:00,266.35,266.83,265.54,266.04,19674.0,261.5031,261.9744,260.7079,261.1988,19674.0
2024-07-31 14:40:00,266.07,266.42,265.87,266.33,14698.0,261.2282,261.5718,261.0319,261.4835,14698.0
2024-07-31 14:50:00,266.45,267.04,266.17,266.85,10479.0,261.6013,262.1806,261.3264,261.994,10479.0
2024-07-31 15:00:00,266.85,267.28,266.44,266.48,7589.0,261.994,262.4162,261.5915,261.6308,7589.0
2024-07-31 15:10:00,266.43,266.52,265.13,265.93,33320.0,261.5817,261.67,260.3053,261.0908,33320.0
2024-07-31 15:20:00,265.91,266.35,265.25,265.59,16777.0,261.0711,261.5031,260.4231,260.7569,16777.0
2024-07-31 15:30:00,265.56,265.84,265.08,265.63,11392.0,260.7275,261.0024,260.2562,260.7962,11392.0
2024-07-31 15:40:00,265.49,266.2,265.2,265.76,25259.0,260.6588,261.3558,260.374,260.9239,25259.0
2024-07-31 15:50:00,265.85,266.08,263.44,263.92,128981.0,261.0122,261.238,258.6461,259.1173,128981.0
2024-08-01 09:30:00,288.61,293.74,285.0,292.16,129654.0,283.358,288.3947,279.8137,286.8434,129654.0
2024-08-01 09:40:00,292.16,296.0,291.86,293.76,87982.0,286.8434,290.6136,286.5489,288.4143,87982.0
2024-08-01 09:50:00,293.75,294.69,291.9,292.4,94013.0,288.4045,289.3274,286.5882,287.0791,94013.0
2024-08-01 10:00:00,292.1,295.43,291.32,293.5,71997.0,286.7845,290.0539,286.0187,288.1591,71997.0
2024-08-01 10:10:00,293.63,295.81,290.02,291.7,103156.0,288.2867,290.427,284.7424,286.3918,103156.0
2024-08-01 10:20:00,291.34,294.68,291.34,292.7,46720.0,286.0384,289.3176,286.0384,287.3736,46720.0
2024-08-01 10:30:00,292.92,293.68,292.71,293.23,60340.0,287.5896,288.3358,287.3834,287.894,60340.0
2024-08-01 10:40:00,293.19,293.84,291.54,292.0,114880.0,287.8547,288.4929,286.2347,286.6864,114880.0
2024-08-01 10:50:00,292.07,292.76,291.22,291.25,38117.0,286.7551,287.4325,285.9205,285.95,38117.0
2024-08-01 11:00:00,291.41,294.3,291.03,294.03,41163.0,286.1071,288.9445,285.734,288.6794,41163.0
2024-08-01 11:10:00,293.89,294.48,293.32,293.64,41713.0,288.542,289.1212,287.9823,288.2965,41713.0
2024-08-01 11:20:00,293.69,294.23,292.66,293.01,46182.0,288.3456,288.8758,287.3343,287.678,46182.0
2024-08-01 11:30:00,293.09,293.69,291.61,292.51,65809.0,287.7565,288.3456,286.3035,287.1871,65809.0
2024-08-01 11:40:00,292.24,293.16,291.7,292.78,48913.0,286.922,287.8252,286.3918,287.4522,48913.0
2024-08-01 11:50:00,292.78,292.8,291.4,291.84,42362.0,287.4522,287.4718,286.0973,286.5293,42362.0
2024-08-01 12:00:00,291.83,291.83,291.13,291.32,42263.0,286.5194,286.5194,285.8322,286.0187,42263.0
2024-08-01 12:10:00,291.32,291.53,290.31,291.08,36784.0,286.0187,286.2249,285.0271,285.7831,36784.0
2024-08-01 12:20:00,291.26,291.26,289.79,290.5,46929.0,285.9598,285.9598,284.5166,285.2137,46929.0
2024-08-01 12:30:00,290.54,290.59,289.63,289.85,40510.0,285.2529,285.302,284.3595,284.5755,40510.0
2024-08-01 12:40:00,290.04,290.13,289.13,290.09,21031.0,284.762,284.8504,283.8686,284.8111,21031.0
2024-08-01 12:50:00,290.14,290.24,289.62,289.96,43418.0,284.8602,284.9584,284.3497,284.6835,43418.0
2024-08-01 13:00:00,289.86,290.2,289.64,289.85,31851.0,284.5853,284.9191,284.3693,284.5755,31851.0
2024-08-01 13:10:00,289.95,290.27,289.57,289.84,33287.0,284.6737,284.9878,284.3006,284.5657,33287.0
2024-08-01 13:20:00,289.82,290.37,289.82,289.98,30638.0,284.546,285.086,284.546,284.7031,30638.0
2024-08-01 13:30:00,290.12,290.29,289.42,289.56,26626.0,284.8406,285.0075,284.1533,284.2908,26626.0
2024-08-01 13:40:00,289.56,289.65,287.88,287.92,79801.0,284.2908,284.3791,282.6413,282.6806,79801.0
2024-08-01 13:50:00,287.94,287.94,286.37,287.19,76629.0,282.7002,282.7002,281.1588,281.9639,76629.0
2024-08-01 14:00:00,287.19,287.19,285.26,285.69,29485.0,281.9639,281.9639,280.069,280.4912,29485.0
2024-08-01 14:10:00,285.71,286.06,285.0,285.24,42281.0,280.5108,280.8544,279.8137,280.0494,42281.0
2024-08-01 14:20:00,285.25,285.73,284.65,284.85,44464.0,280.0592,280.5305,279.4701,279.6665,44464.0
2024-08-01 14:30:00,284.99,285.18,283.89,284.01,36703.0,279.8039,279.9905,278.7239,278.8418,36703.0
2024-08-01 14:40:00,284.05,284.31,283.6,283.69,23084.0,278.881,279.1363,278.4392,278.5276,23084.0
2024-08-01 14:50:00,283.85,284.07,283.14,283.19,21907.0,278.6847,278.9007,277.9876,278.0367,21907.0
2024-08-01 15:00:00,283.15,283.22,282.12,282.74,35181.0,277.9974,278.0661,276.9861,277.5949,35181.0
2024-08-01 15:10:00,282.65,284.33,282.0,284.12,46499.0,277.5065,279.1559,276.8683,278.9498,46499.0
2024-08-01 15:20:00,284.0,284.84,283.47,284.84,40969.0,278.8319,279.6566,278.3116,279.6566,40969.0
2024-08-01 15:30:00,284.99,286.36,284.67,286.04,47269.0,279.8039,281.149,279.4897,280.8348,47269.0
2024-08-01 15:40:00,286.03,287.78,285.75,287.67,53939.0,280.825,282.5431,280.5501,282.4351,53939.0
2024-08-01 15:50:00,287.75,288.7,286.56,287.49,253644.0,282.5137,283.4464,281.3453,282.2584,253644.0
2024-08-02 09:30:00,282.8,285.97,281.83,284.61,52220.0,277.6538,280.7661,276.7014,279.4308,52220.0
2024-08-02 09:40:00,284.55,284.55,280.26,281.65,40866.0,279.3719,279.3719,275.16,276.5247,40866.0
2024-08-02 09:50:00,281.28,281.46,279.83,280.43,27596.0,276.1614,276.3382,274.7378,275.3269,27596.0
2024-08-02 10:00:00,280.52,280.66,279.0,279.58,23768.0,275.4153,275.5527,273.9229,274.4924,23768.0
2024-08-02 10:10:00,280.04,280.54,278.56,278.76,27350.0,274.944,275.4349,273.4909,273.6873,27350.0
2024-08-02 10:20:00,278.75,278.87,277.39,277.68,25404.0,273.6775,273.7953,272.3422,272.6269,25404.0
2024-08-02 10:30:00,277.64,280.14,277.63,279.85,69611.0,272.5877,275.0422,272.5779,274.7575,69611.0
2024-08-02 10:40:00,279.85,280.54,279.37,279.58,42087.0,274.7575,275.4349,274.2862,274.4924,42087.0
2024-08-02 10:50:00,279.58,280.95,279.58,280.64,18518.0,274.4924,275.8374,274.4924,275.5331,18518.0
2024-08-02 11:00:00,280.81,280.99,279.39,279.55,17851.0,275.7,275.8767,274.3058,274.4629,17851.0
2024-08-02 11:10:00,279.5,279.5,278.15,279.48,65760.0,274.4138,274.4138,273.0884,274.3942,65760.0
2024-08-02 11:20:00,279.21,279.64,278.37,279.12,19860.0,274.1291,274.5513,273.3044,274.0407,19860.0
2024-08-02 11:30:00,278.74,279.4,278.56,279.18,14450.0,273.6677,274.3156,273.4909,274.0996,14450.0
2024-08-02 11:40:00,279.19,280.1,278.99,279.92,13151.0,274.1095,275.0029,273.9131,274.8262,13151.0
2024-08-02 11:50:00,280.03,280.29,278.68,279.12,16064.0,274.9342,275.1894,273.6087,274.0407,16064.0
2024-08-02 12:00:00,279.03,279.67,278.87,279.66,10434.0,273.9524,274.5807,273.7953,274.5709,10434.0
2024-08-02 12:10:00,279.73,281.22,279.43,280.38,24210.0,274.6396,276.1025,274.3451,275.2778,24210.0
2024-08-02 12:20:00,280.54,281.61,280.43,281.46,25667.0,275.4349,276.4854,275.3269,276.3382,25667.0
2024-08-02 12:30:00,281.43,281.43,280.34,280.49,11138.0,276.3087,276.3087,275.2385,275.3858,11138.0
2024-08-02 12:40:00,280.51,280.94,280.17,280.94,8834.0,275.4054,275.8276,275.0716,275.8276,8834.0
2024-08-02 12:50:00,280.79,280.85,279.78,279.78,14196.0,275.6803,275.7393,274.6887,274.6887,14196.0
2024-08-02 13:00:00,279.87,279.99,279.2,279.37,14998.0,274.7771,274.8949,274.1193,274.2862,14998.0
2024-08-02 13:10:00,279.41,280.0,279.2,280.0,10379.0,274.3255,274.9047,274.1193,274.9047,10379.0
2024-08-02 13:20:00,279.98,280.52,279.54,279.8,13410.0,274.8851,275.4153,274.4531,274.7084,13410.0
2024-08-02 13:30:00,279.67,280.16,279.5,279.97,3907.0,274.5807,275.0618,274.4138,274.8753,3907.0
2024-08-02 13:40:00,279.98,280.11,279.42,279.85,8540.0,274.8851,275.0127,274.3353,274.7575,8540.0
2024-08-02 13:50:00,279.76,279.98,279.05,279.36,11835.0,274.6691,274.8851,273.972,274.2764,11835.0
2024-08-02 14:00:00,279.11,279.38,278.92,279.1,7604.0,274.0309,274.296,273.8444,274.0211,7604.0
2024-08-02 14:10:00,279.1,279.46,278.78,279.23,8052.0,274.0211,274.3746,273.7069,274.1487,8052.0
2024-08-02 14:20:00,279.23,279.78,279.22,279.46,6299.0,274.1487,274.6887,274.1389,274.3746,6299.0
2024-08-02 14:30:00,279.59,279.8,279.45,279.62,8426.0,274.5022,274.7084,274.3647,274.5316,8426.0
2024-08-02 14:40:00,279.6,280.22,279.6,280.1,11129.0,274.512,275.1207,274.512,275.0029,11129.0
2024-08-02 14:50:00,280.04,280.6,279.73,280.37,9838.0,274.944,275.4938,274.6396,275.268,9838.0
2024-08-02 15:00:00,280.29,280.78,280.28,280.61,10809.0,275.1894,275.6705,275.1796,275.5036,10809.0
2024-08-02 15:10:00,280.69,281.3,280.48,281.24,8559.0,275.5822,276.1811,275.376,276.1222,8559.0
2024-08-02 15:20:00,281.16,281.24,280.15,280.38,21898.0,276.0436,276.1222,275.052,275.2778,21898.0
2024-08-02 15:30:00,280.45,280.75,280.3,280.43,23673.0,275.3465,275.6411,275.1993,275.3269,23673.0
2024-08-02 15:40:00,280.41,280.86,280.31,280.52,31797.0,275.3073,275.7491,275.2091,275.4153,31797.0
2024-08-02 15:50:00,280.58,281.88,280.31,281.64,162232.0,275.4742,276.7505,275.2091,276.5149,162232.0
2024-08-05 09:30:00,275.62,280.99,275.41,279.78,48762.0,270.6044,275.8767,270.3982,274.6887,48762.0
2024-08-05 09:40:00,279.09,280.99,278.5,279.25,19028.0,274.0113,275.8767,273.432,274.1684,19028.0
2024-08-05 09:50:00,278.94,279.78,276.85,277.26,14682.0,273.864,274.6887,271.812,272.2146,14682.0
2024-08-05 10:00:00,277.65,279.78,277.07,278.5,25270.0,272.5975,274.6887,272.028,273.432,25270.0
2024-08-05 10:10:00,278.6,279.31,278.0,278.87,14737.0,273.5302,274.2273,272.9411,273.7953,14737.0
2024-08-05 10:20:00,278.87,279.14,278.07,278.4,11739.0,273.7953,274.0604,273.0098,273.3338,11739.0
2024-08-05 10:30:00,278.14,278.35,277.25,277.52,11835.0,273.0786,273.2847,272.2048,272.4699,11835.0
2024-08-05 10:40:00,277.38,277.68,276.94,277.0,9749.0,272.3324,272.6269,271.9004,271.9593,9749.0
2024-08-05 10:50:00,277.06,277.72,276.48,276.97,15465.0,272.0182,272.6662,271.4488,271.9299,15465.0
2024-08-05 11:00:00,276.86,277.87,276.85,277.2,13894.0,271.8219,272.8135,271.812,272.1557,13894.0
2024-08-05 11:10:00,277.19,277.25,276.22,276.27,18548.0,272.1459,272.2048,271.1935,271.2426,18548.0
2024-08-05 11:20:00,276.35,277.07,276.1,276.71,11821.0,271.3211,272.028,271.0757,271.6746,11821.0
2024-08-05 11:30:00,277.07,279.22,277.06,278.87,19652.0,272.028,274.1389,272.0182,273.7953,19652.0
2024-08-05 11:40:00,278.88,279.1,278.25,278.65,6038.0,273.8051,274.0211,273.1866,273.5793,6038.0
2024-08-05 11:50:00,278.53,279.33,278.17,279.06,16747.0,273.4615,274.2469,273.108,273.9818,16747.0
2024-08-05 12:00:00,279.22,279.71,278.65,279.71,7880.0,274.1389,274.62,273.5793,274.62,7880.0
2024-08-05 12:10:00,279.59,280.27,279.58,279.81,10893.0,274.5022,275.1698,274.4924,274.7182,10893.0
2024-08-05 12:20:00,279.81,280.47,279.8,280.17,11818.0,274.7182,275.3662,274.7084,275.0716,11818.0
2024-08-05 12:30:00,280.17,281.04,279.89,280.93,9086.0,275.0716,275.9258,274.7967,275.8178,9086.0
2024-08-05 12:40:00,281.0,281.06,280.26,280.56,12086.0,275.8865,275.9454,275.16,275.4545,12086.0
2024-08-05 12:50:00,280.35,280.89,280.09,280.79,8212.0,275.2484,275.7785,274.9931,275.6803,8212.0
2024-08-05 13:00:00,280.76,280.85,280.06,280.57,7330.0,275.6509,275.7393,274.9636,275.4644,7330.0
2024-08-05 13:10:00,280.57,280.76,279.98,280.27,7306.0,275.4644,275.6509,274.8851,275.1698,7306.0
2024-08-05 13:20:00,280.44,280.83,280.37,280.54,12466.0,275.3367,275.7196,275.268,275.4349,12466.0
2024-08-05 13:30:00,280.39,280.6,279.6,279.92,8542.0,275.2876,275.4938,274.512,274.8262,8542.0
2024-08-05 13:40:00,279.99,280.0,279.5,279.92,5381.0,274.8949,274.9047,274.4138,274.8262,5381.0
2024-08-05 13:50:00,279.94,280.25,279.21,279.22,10260.0,274.8458,275.1502,274.1291,274.1389,10260.0
2024-08-05 14:00:00,279.31,279.51,279.03,279.51,4268.0,274.2273,274.4236,273.9524,274.4236,4268.0
2024-08-05 14:10:00,279.5,280.45,279.31,280.22,14099.0,274.4138,275.3465,274.2273,275.1207,14099.0
2024-08-05 14:20:00,280.22,280.68,280.07,280.54,9114.0,275.1207,275.5723,274.9734,275.4349,9114.0
2024-08-05 14:30:00,280.54,280.54,280.05,280.34,10468.0,275.4349,275.4349,274.9538,275.2385,10468.0
2024-08-05 14:40:00,280.17,280.64,279.97,280.05,7440.0,275.0716,275.5331,274.8753,274.9538,7440.0
2024-08-05 14:50:00,279.97,280.47,279.94,280.08,9098.0,274.8753,275.3662,274.8458,274.9833,9098.0
2024-08-05 15:00:00,280.16,280.6,280.09,280.14,9338.0,275.0618,275.4938,274.9931,275.0422,9338.0
2024-08-05 15:10:00,280.01,280.01,279.44,279.55,24561.0,274.9145,274.9145,274.3549,274.4629,24561.0
2024-08-05 15:20:00,279.54,279.69,278.65,278.76,11649.0,274.4531,274.6004,273.5793,273.6873,11649.0
2024-08-05 15:30:00,278.61,278.9,278.17,278.17,13331.0,273.54,273.8247,273.108,273.108,13331.0
2024-08-05 15:40:00,278.16,278.49,277.68,277.68,12361.0,273.0982,273.4222,272.6269,272.6269,12361.0
2024-08-05 15:50:00,277.81,279.01,277.63,278.66,82897.0,272.7546,273.9327,272.5779,273.5891,82897.0
2024-08-06 09:30:00,278.76,280.33,278.38,280.05,12377.0,273.6873,275.2287,273.3142,274.9538,12377.0
2024-08-06 09:40:00,280.19,281.05,280.0,280.5,7818.0,275.0913,275.9356,274.9047,275.3956,7818.0
2024-08-06 09:50:00,280.66,282.14,280.5,281.11,8067.0,275.5527,277.0058,275.3956,275.9945,8067.0
2024-08-06 10:00:00,280.96,280.98,279.78,280.8,9469.0,275.8473,275.8669,274.6887,275.6902,9469.0
2024-08-06 10:10:00,280.82,280.88,279.8,279.88,14409.0,275.7098,275.7687,274.7084,274.7869,14409.0
2024-08-06 10:20:00,280.03,280.67,279.86,279.86,7181.0,274.9342,275.5625,274.7673,274.7673,7181.0
2024-08-06 10:30:00,279.6,280.57,279.59,280.14,6364.0,274.512,275.4644,274.5022,275.0422,6364.0
2024-08-06 10:40:00,280.35,280.55,280.11,280.38,9272.0,275.2484,275.4447,275.0127,275.2778,9272.0
2024-08-06 10:50:00,279.96,280.6,279.56,279.63,17048.0,274.8655,275.4938,274.4727,274.5415,17048.0
2024-08-06 11:00:00,279.46,280.75,279.46,280.24,22391.0,274.3746,275.6411,274.3746,275.1404,22391.0
2024-08-06 11:10:00,280.26,280.27,279.66,279.84,6561.0,275.16,275.1698,274.5709,274.7476,6561.0
2024-08-06 11:20:00,279.65,280.06,279.47,279.62,4785.0,274.5611,274.9636,274.3844,274.5316,4785.0
2024-08-06 11:30:00,279.59,279.79,279.42,279.64,3831.0,274.5022,274.6985,274.3353,274.5513,3831.0
2024-08-06 11:40:00,279.73,279.99,279.44,279.99,4209.0,274.6396,274.8949,274.3549,274.8949,4209.0
2024-08-06 11:50:00,279.99,280.51,279.88,280.38,3639.0,274.8949,275.4054,274.7869,275.2778,3639.0
2024-08-06 12:00:00,280.52,281.32,280.43,281.15,7858.0,275.4153,276.2007,275.3269,276.0338,7858.0
2024-08-06 12:10:00,281.12,281.55,280.83,281.49,4405.0,276.0043,276.4265,275.7196,276.3676,4405.0
2024-08-06 12:20:00,281.53,281.53,280.66,280.92,3719.0,276.4069,276.4069,275.5527,275.808,3719.0
2024-08-06 12:30:00,280.78,280.89,280.41,280.57,3118.0,275.6705,275.7785,275.3073,275.4644,3118.0
2024-08-06 12:40:00,280.56,280.78,280.03,280.03,2484.0,275.4545,275.6705,274.9342,274.9342,2484.0
2024-08-06 12:50:00,280.04,280.51,279.88,280.47,3740.0,274.944,275.4054,274.7869,275.3662,3740.0
2024-08-06 13:00:00,280.28,280.74,280.27,280.67,3287.0,275.1796,275.6313,275.1698,275.5625,3287.0
2024-08-06 13:10:00,280.58,281.0,280.19,280.2,13151.0,275.4742,275.8865,275.0913,275.1011,13151.0
2024-08-06 13:20:00,280.13,280.41,279.89,280.11,4248.0,275.0324,275.3073,274.7967,275.0127,4248.0
2024-08-06 13:30:00,280.18,280.29,279.88,280.0,4612.0,275.0814,275.1894,274.7869,274.9047,4612.0
2024-08-06 13:40:00,280.0,280.01,279.78,279.91,982.0,274.9047,274.9145,274.6887,274.8164,982.0
2024-08-06 13:50:00,280.03,280.24,279.87,280.17,5600.0,274.9342,275.1404,274.7771,275.0716,5600.0
2024-08-06 14:00:00,280.02,280.15,279.82,280.05,8660.0,274.9244,275.052,274.728,274.9538,8660.0
2024-08-06 14:10:00,279.93,280.23,279.6,280.09,6338.0,274.836,275.1305,274.512,274.9931,6338.0
2024-08-06 14:20:00,280.09,280.27,279.99,280.07,12448.0,274.9931,275.1698,274.8949,274.9734,12448.0
2024-08-06 14:30:00,280.07,280.22,279.95,279.95,14828.0,274.9734,275.1207,274.8556,274.8556,14828.0
2024-08-06 14:40:00,279.95,280.2,279.86,280.12,6820.0,274.8556,275.1011,274.7673,275.0225,6820.0
2024-08-06 14:50:00,280.2,280.2,279.45,279.45,3984.0,275.1011,275.1011,274.3647,274.3647,3984.0
2024-08-06 15:00:00,279.55,279.55,278.88,279.26,6143.0,274.4629,274.4629,273.8051,274.1782,6143.0
2024-08-06 15:10:00,279.26,279.53,278.84,278.98,5712.0,274.1782,274.4433,273.7658,273.9033,5712.0
2024-08-06 15:20:00,279.14,279.82,279.02,279.39,5597.0,274.0604,274.728,273.9426,274.3058,5597.0
2024-08-06 15:30:00,279.42,279.55,278.81,278.86,7500.0,274.3353,274.4629,273.7364,273.7855,7500.0
2024-08-06 15:40:00,278.77,278.91,278.03,278.03,9126.0,273.6971,273.8346,272.9706,272.9706,9126.0
2024-08-06 15:50:00,278.01,278.77,277.79,278.48,80602.0,272.9509,273.6971,272.7349,273.4124,80602.0
2024-08-07 09:30:00,280.65,281.84,279.0,280.88,63921.0,275.5429,276.7112,273.9229,275.7687,63921.0
2024-08-07 09:40:00,280.71,280.92,279.89,279.9,16502.0,275.6018,275.808,274.7967,274.8065,16502.0
2024-08-07 09:50:00,280.11,281.11,279.76,280.73,25101.0,275.0127,275.9945,274.6691,275.6214,25101.0
2024-08-07 10:00:00,280.66,280.82,279.73,280.34,13299.0,275.5527,275.7098,274.6396,275.2385,13299.0
2024-08-07 10:10:00,280.15,280.85,279.98,280.57,35134.0,275.052,275.7393,274.8851,275.4644,35134.0
2024-08-07 10:20:00,280.79,281.58,280.55,281.37,36113.0,275.6803,276.456,275.4447,276.2498,36113.0
2024-08-07 10:30:00,281.24,281.67,280.84,281.47,20867.0,276.1222,276.5443,275.7294,276.348,20867.0
2024-08-07 10:40:00,281.35,281.94,280.72,281.41,23402.0,276.2302,276.8094,275.6116,276.2891,23402.0
2024-08-07 10:50:00,281.33,282.56,281.27,282.5,11679.0,276.2105,277.4181,276.1516,277.3592,11679.0
2024-08-07 11:00:00,282.44,282.44,281.95,282.24,27291.0,277.3003,277.3003,276.8192,277.104,27291.0
2024-08-07 11:10:00,282.16,282.16,281.69,281.8,11146.0,277.0254,277.0254,276.564,276.672,11146.0
2024-08-07 11:20:00,281.81,282.8,281.68,282.67,11638.0,276.6818,277.6538,276.5542,277.5261,11638.0
2024-08-07 11:30:00,282.65,283.31,282.65,283.1,7936.0,277.5065,278.1545,277.5065,277.9483,7936.0
2024-08-07 11:40:00,283.1,283.24,282.51,282.51,6914.0,277.9483,278.0858,277.369,277.369,6914.0
2024-08-07 11:50:00,282.63,282.69,282.09,282.48,12998.0,277.4869,277.5458,276.9567,277.3396,12998.0
2024-08-07 12:00:00,282.48,283.18,282.34,282.79,20578.0,277.3396,278.0269,277.2021,277.644,20578.0
2024-08-07 12:10:00,282.73,283.01,282.3,282.83,7514.0,277.585,277.8599,277.1629,277.6832,7514.0
2024-08-07 12:20:00,282.82,283.11,282.67,282.95,6662.0,277.6734,277.9581,277.5261,277.801,6662.0
2024-08-07 12:30:00,282.95,282.95,282.37,282.5,12732.0,277.801,277.801,277.2316,277.3592,12732.0
2024-08-07 12:40:00,282.51,282.72,282.12,282.19,6093.0,277.369,277.5752,276.9861,277.0549,6093.0
2024-08-07 12:50:00,282.15,282.37,281.55,281.56,12831.0,277.0156,277.2316,276.4265,276.4363,12831.0
2024-08-07 13:00:00,281.64,281.66,281.19,281.19,3579.0,276.5149,276.5345,276.0731,276.0731,3579.0
2024-08-07 13:10:00,281.24,281.24,280.13,280.29,3108.0,276.1222,276.1222,275.0324,275.1894,3108.0
2024-08-07 13:20:00,280.23,280.63,279.96,279.96,5761.0,275.1305,275.5233,274.8655,274.8655,5761.0
2024-08-07 13:30:00,280.2,280.25,280.02,280.05,3401.0,275.1011,275.1502,274.9244,274.9538,3401.0
2024-08-07 13:40:00,280.07,280.24,279.54,279.54,6776.0,274.9734,275.1404,274.4531,274.4531,6776.0
2024-08-07 13:50:00,279.74,279.74,279.41,279.41,1198.0,274.6495,274.6495,274.3255,274.3255,1198.0
2024-08-07 14:00:00,279.27,279.27,278.78,278.79,6981.0,274.188,274.188,273.7069,273.7167,6981.0
2024-08-07 14:10:00,279.04,279.04,278.11,278.24,5454.0,273.9622,273.9622,273.0491,273.1768,5454.0
2024-08-07 14:20:00,278.32,278.99,278.32,278.88,1375.0,273.2553,273.9131,273.2553,273.8051,1375.0
2024-08-07 14:30:00,278.73,278.73,278.46,278.57,2654.0,273.6578,273.6578,273.3927,273.5007,2654.0
2024-08-07 14:40:00,278.71,278.89,278.33,278.46,3690.0,273.6382,273.8149,273.2651,273.3927,3690.0
2024-08-07 14:50:00,278.54,278.54,278.01,278.16,901.0,273.4713,273.4713,272.9509,273.0982,901.0
2024-08-07 15:00:00,278.3,278.98,278.17,278.97,7972.0,273.2357,273.9033,273.108,273.8935,7972.0
2024-08-07 15:10:00,279.2,279.31,278.98,279.19,4951.0,274.1193,274.2273,273.9033,274.1095,4951.0
2024-08-07 15:20:00,279.35,279.41,278.51,278.56,8959.0,274.2666,274.3255,273.4418,273.4909,8959.0
2024-08-07 15:30:00,278.35,278.56,278.01,278.01,8854.0,273.2847,273.4909,272.9509,272.9509,8854.0
2024-08-07 15:40:00,278.09,278.63,277.96,278.63,11341.0,273.0295,273.5597,272.9018,273.5597,11341.0
2024-08-07 15:50:00,278.57,278.59,277.38,277.45,53826.0,273.5007,273.5204,272.3324,272.4011,53826.0
2024-08-08 09:30:00,277.0,279.06,277.0,278.49,15248.0,271.9593,273.9818,271.9593,273.4222,15248.0
2024-08-08 09:40:00,278.49,278.95,277.99,278.5,31690.0,273.4222,273.8738,272.9313,273.432,31690.0
2024-08-08 09:50:00,278.52,278.53,276.91,277.9,20149.0,273.4517,273.4615,271.871,272.8429,20149.0
2024-08-08 10:00:00,278.25,279.28,278.1,278.14,8233.0,273.1866,274.1978,273.0393,273.0786,8233.0
2024-08-08 10:10:00,277.73,278.19,277.46,277.78,4373.0,272.676,273.1277,272.4109,272.7251,4373.0
2024-08-08 10:20:00,277.81,278.5,277.5,278.5,21312.0,272.7546,273.432,272.4502,273.432,21312.0
2024-08-08 10:30:00,278.5,278.63,277.78,277.92,30283.0,273.432,273.5597,272.7251,272.8626,30283.0
2024-08-08 10:40:00,277.95,278.8,277.94,278.67,39622.0,272.892,273.7266,272.8822,273.5989,39622.0
2024-08-08 10:50:00,278.48,278.68,277.76,278.15,16254.0,273.4124,273.6087,272.7055,273.0884,16254.0
2024-08-08 11:00:00,278.15,279.4,278.11,279.02,15150.0,273.0884,274.3156,273.0491,273.9426,15150.0
2024-08-08 11:10:00,279.07,279.2,278.64,278.93,8219.0,273.9916,274.1193,273.5695,273.8542,8219.0
2024-08-08 11:20:00,278.98,280.0,278.98,279.85,9720.0,273.9033,274.9047,273.9033,274.7575,9720.0
2024-08-08 11:30:00,279.83,280.1,279.43,279.72,21008.0,274.7378,275.0029,274.3451,274.6298,21008.0
2024-08-08 11:40:00,279.47,279.87,279.05,279.05,3736.0,274.3844,274.7771,273.972,273.972,3736.0
2024-08-08 11:50:00,279.05,279.56,279.05,279.26,3695.0,273.972,274.4727,273.972,274.1782,3695.0
2024-08-08 12:00:00,279.14,279.24,278.55,278.65,7120.0,274.0604,274.1586,273.4811,273.5793,7120.0
2024-08-08 12:10:00,278.86,278.88,278.5,278.69,1910.0,273.7855,273.8051,273.432,273.6186,1910.0
2024-08-08 12:20:00,278.84,279.06,278.79,278.97,1312.0,273.7658,273.9818,273.7167,273.8935,1312.0
2024-08-08 12:30:00,278.96,279.11,278.34,278.56,5491.0,273.8836,274.0309,273.2749,273.4909,5491.0
2024-08-08 12:40:00,278.41,278.75,278.36,278.56,2705.0,273.3437,273.6775,273.2946,273.4909,2705.0
2024-08-08 12:50:00,278.68,278.69,278.11,278.15,4501.0,273.6087,273.6186,273.0491,273.0884,4501.0
2024-08-08 13:00:00,278.15,278.16,277.81,278.09,3791.0,273.0884,273.0982,272.7546,273.0295,3791.0
2024-08-08 13:10:00,278.04,278.41,277.95,278.35,3246.0,272.9804,273.3437,272.892,273.2847,3246.0
2024-08-08 13:20:00,278.42,278.91,278.3,278.9,4677.0,273.3535,273.8346,273.2357,273.8247,4677.0
2024-08-08 13:30:00,279.02,279.08,278.46,278.68,5263.0,273.9426,274.0015,273.3927,273.6087,5263.0
2024-08-08 13:40:00,278.64,278.92,278.18,278.36,21180.0,273.5695,273.8444,273.1178,273.2946,21180.0
2024-08-08 13:50:00,278.36,278.36,277.74,278.14,3798.0,273.2946,273.2946,272.6858,273.0786,3798.0
2024-08-08 14:00:00,278.09,278.93,278.09,278.93,2719.0,273.0295,273.8542,273.0295,273.8542,2719.0
2024-08-08 14:10:00,278.93,279.27,278.81,279.27,1534.0,273.8542,274.188,273.7364,274.188,1534.0
2024-08-08 14:20:00,279.27,279.29,278.94,279.03,5202.0,274.188,274.2076,273.864,273.9524,5202.0
2024-08-08 14:30:00,279.02,279.24,278.75,278.75,3090.0,273.9426,274.1586,273.6775,273.6775,3090.0
2024-08-08 14:40:00,278.67,278.81,278.46,278.81,3210.0,273.5989,273.7364,273.3927,273.7364,3210.0
2024-08-08 14:50:00,278.79,279.37,278.72,279.24,10293.0,273.7167,274.2862,273.648,274.1586,10293.0
2024-08-08 15:00:00,279.19,279.63,279.18,279.48,3376.0,274.1095,274.5415,274.0996,274.3942,3376.0
2024-08-08 15:10:00,279.48,279.68,279.28,279.53,4397.0,274.3942,274.5905,274.1978,274.4433,4397.0
2024-08-08 15:20:00,279.39,280.05,279.39,279.67,8063.0,274.3058,274.9538,274.3058,274.5807,8063.0
2024-08-08 15:30:00,279.73,279.78,278.74,278.98,15969.0,274.6396,274.6887,273.6677,273.9033,15969.0
2024-08-08 15:40:00,278.94,279.19,278.42,278.63,18757.0,273.864,274.1095,273.3535,273.5597,18757.0
2024-08-08 15:50:00,278.7,279.41,277.99,279.12,41067.0,273.6284,274.3255,272.9313,274.0407,41067.0
2024-08-09 09:30:00,278.99,279.62,278.68,279.22,6516.0,273.9131,274.5316,273.6087,274.1389,6516.0
2024-08-09 09:40:00,279.09,279.43,276.77,277.12,3475.0,274.0113,274.3451,271.7335,272.0771,3475.0
2024-08-09 09:50:00,276.92,278.66,276.92,278.13,2912.0,271.8808,273.5891,271.8808,273.0688,2912.0
2024-08-09 10:00:00,278.5,278.5,277.58,277.64,5603.0,273.432,273.432,272.5288,272.5877,5603.0
2024-08-09 10:10:00,277.6,278.14,277.59,277.95,2287.0,272.5484,273.0786,272.5386,272.892,2287.0
2024-08-09 10:20:00,277.95,278.65,277.91,278.41,3079.0,272.892,273.5793,272.8528,273.3437,3079.0
2024-08-09 10:30:00,278.55,278.86,278.11,278.86,5496.0,273.4811,273.7855,273.0491,273.7855,5496.0
2024-08-09 10:40:00,278.8,279.42,278.61,279.19,7903.0,273.7266,274.3353,273.54,274.1095,7903.0
2024-08-09 10:50:00,279.3,279.68,279.09,279.34,5038.0,274.2175,274.5905,274.0113,274.2567,5038.0
2024-08-09 11:00:00,279.31,279.82,279.15,279.54,2300.0,274.2273,274.728,274.0702,274.4531,2300.0
2024-08-09 11:10:00,279.53,279.83,278.87,279.49,17462.0,274.4433,274.7378,273.7953,274.404,17462.0
2024-08-09 11:20:00,279.39,279.59,278.9,278.9,7492.0,274.3058,274.5022,273.8247,273.8247,7492.0
2024-08-09 11:30:00,279.04,279.88,279.04,279.87,4513.0,273.9622,274.7869,273.9622,274.7771,4513.0
2024-08-09 11:40:00,279.88,280.06,279.34,279.54,23760.0,274.7869,274.9636,274.2567,274.4531,23760.0
2024-08-09 11:50:00,279.62,279.78,279.21,279.42,1814.0,274.5316,274.6887,274.1291,274.3353,1814.0
2024-08-09 12:00:00,279.3,279.43,278.9,279.18,3704.0,274.2175,274.3451,273.8247,274.0996,3704.0
2024-08-09 12:10:00,279.25,279.44,278.71,278.72,3741.0,274.1684,274.3549,273.6382,273.648,3741.0
2024-08-09 12:20:00,278.75,278.95,278.6,278.95,930.0,273.6775,273.8738,273.5302,273.8738,930.0
2024-08-09 12:30:00,278.97,278.97,278.66,278.95,1258.0,273.8935,273.8935,273.5891,273.8738,1258.0
2024-08-09 12:40:00,279.05,279.12,278.82,279.08,4252.0,273.972,274.0407,273.7462,274.0015,4252.0
2024-08-09 12:50:00,279.19,279.36,278.96,279.33,4046.0,274.1095,274.2764,273.8836,274.2469,4046.0
2024-08-09 13:00:00,279.31,279.57,279.3,279.57,4517.0,274.2273,274.4825,274.2175,274.4825,4517.0
2024-08-09 13:10:00,279.64,280.07,279.41,279.86,15295.0,274.5513,274.9734,274.3255,274.7673,15295.0
2024-08-09 13:20:00,279.86,280.12,279.83,280.0,32551.0,274.7673,275.0225,274.7378,274.9047,32551.0
2024-08-09 13:30:00,280.0,280.11,279.68,279.68,10959.0,274.9047,275.0127,274.5905,274.5905,10959.0
2024-08-09 13:40:00,279.58,279.59,279.19,279.22,2069.0,274.4924,274.5022,274.1095,274.1389,2069.0
2024-08-09 13:50:00,279.16,279.41,279.13,279.35,14105.0,274.08,274.3255,274.0506,274.2666,14105.0
2024-08-09 14:00:00,279.51,279.56,278.64,279.06,9701.0,274.4236,274.4727,273.5695,273.9818,9701.0
2024-08-09 14:10:00,279.16,279.16,278.81,279.01,2710.0,274.08,274.08,273.7364,273.9327,2710.0
2024-08-09 14:20:00,279.13,279.44,278.96,279.05,6103.0,274.0506,274.3549,273.8836,273.972,6103.0
2024-08-09 14:30:00,278.94,279.18,278.61,278.62,4412.0,273.864,274.0996,273.54,273.5498,4412.0
2024-08-09 14:40:00,278.6,279.07,278.57,279.07,4784.0,273.5302,273.9916,273.5007,273.9916,4784.0
2024-08-09 14:50:00,278.92,278.97,278.34,278.74,5296.0,273.8444,273.8935,273.2749,273.6677,5296.0
2024-08-09 15:00:00,278.8,278.8,278.52,278.68,2928.0,273.7266,273.7266,273.4517,273.6087,2928.0
2024-08-09 15:10:00,278.5,278.94,278.5,278.86,3676.0,273.432,273.864,273.432,273.7855,3676.0
2024-08-09 15:20:00,278.95,278.95,278.31,278.67,10848.0,273.8738,273.8738,273.2455,273.5989,10848.0
2024-08-09 15:30:00,278.56,278.61,278.13,278.14,12003.0,273.4909,273.54,273.0688,273.0786,12003.0
2024-08-09 15:40:00,278.29,278.31,277.91,278.27,11591.0,273.2258,273.2455,272.8528,273.2062,11591.0
2024-08-09 15:50:00,278.3,278.55,277.56,278.31,49459.0,273.2357,273.4811,272.5091,273.2455,49459.0
2024-08-12 09:30:00,277.64,277.76,276.74,277.03,20289.0,272.5877,272.7055,271.704,271.9888,20289.0
2024-08-12 09:40:00,277.22,277.26,276.19,276.53,5597.0,272.1753,272.2146,271.1641,271.4979,5597.0
2024-08-12 09:50:00,276.54,276.54,275.41,275.41,4323.0,271.5077,271.5077,270.3982,270.3982,4323.0
2024-08-12 10:00:00,275.66,277.08,275.63,276.61,22066.0,270.6437,272.0379,270.6142,271.5764,22066.0
2024-08-12 10:10:00,276.8,276.93,276.26,276.78,8177.0,271.763,271.8906,271.2328,271.7433,8177.0
2024-08-12 10:20:00,276.82,276.9,275.92,276.29,9114.0,271.7826,271.8611,270.899,271.2622,9114.0
2024-08-12 10:30:00,276.42,276.42,275.94,276.22,8232.0,271.3899,271.3899,270.9186,271.1935,8232.0
2024-08-12 10:40:00,276.12,276.96,275.98,276.5,8542.0,271.0953,271.92,270.9579,271.4684,8542.0
2024-08-12 10:50:00,276.77,276.93,276.23,276.85,11912.0,271.7335,271.8906,271.2033,271.812,11912.0
2024-08-12 11:00:00,276.75,276.75,276.11,276.31,9934.0,271.7139,271.7139,271.0855,271.2819,9934.0
2024-08-12 11:10:00,276.32,276.53,275.88,276.15,13361.0,271.2917,271.4979,270.8597,271.1248,13361.0
2024-08-12 11:20:00,276.04,276.16,274.65,274.79,19102.0,271.0168,271.1346,269.6521,269.7895,19102.0
2024-08-12 11:30:00,274.75,274.84,274.41,274.65,17446.0,269.7503,269.8386,269.4164,269.6521,17446.0
2024-08-12 11:40:00,274.71,274.76,274.41,274.67,6415.0,269.711,269.7601,269.4164,269.6717,6415.0
2024-08-12 11:50:00,274.67,275.57,274.58,275.36,13541.0,269.6717,270.5553,269.5834,270.3492,13541.0
2024-08-12 12:00:00,275.25,275.36,274.88,274.93,3144.0,270.2412,270.3492,269.8779,269.927,3144.0
2024-08-12 12:10:00,275.03,275.05,274.64,274.64,9393.0,270.0252,270.0448,269.6423,269.6423,9393.0
2024-08-12 12:20:00,274.64,275.02,274.64,274.94,6708.0,269.6423,270.0153,269.6423,269.9368,6708.0
2024-08-12 12:30:00,274.88,274.99,274.44,274.56,12857.0,269.8779,269.9859,269.4459,269.5637,12857.0
2024-08-12 12:40:00,274.56,275.14,274.42,274.51,24094.0,269.5637,270.1332,269.4263,269.5146,24094.0
2024-08-12 12:50:00,274.5,274.83,274.01,274.48,11460.0,269.5048,269.8288,269.0237,269.4852,11460.0
2024-08-12 13:00:00,274.33,274.48,274.14,274.26,6043.0,269.3379,269.4852,269.1514,269.2692,6043.0
2024-08-12 13:10:00,274.45,274.61,274.36,274.49,2412.0,269.4557,269.6128,269.3674,269.495,2412.0
2024-08-12 13:20:00,274.61,274.8,274.37,274.46,5088.0,269.6128,269.7994,269.3772,269.4655,5088.0
2024-08-12 13:30:00,274.47,274.83,274.41,274.68,2773.0,269.4754,269.8288,269.4164,269.6815,2773.0
2024-08-12 13:40:00,274.81,274.81,274.33,274.58,5184.0,269.8092,269.8092,269.3379,269.5834,5184.0
2024-08-12 13:50:00,274.44,274.44,273.78,274.01,8830.0,269.4459,269.4459,268.7979,269.0237,8830.0
2024-08-12 14:00:00,274.03,274.27,273.77,273.87,5998.0,269.0434,269.279,268.7881,268.8863,5998.0
2024-08-12 14:10:00,274.05,274.28,274.05,274.13,1610.0,269.063,269.2888,269.063,269.1415,1610.0
2024-08-12 14:20:00,274.28,274.28,273.86,274.09,3915.0,269.2888,269.2888,268.8765,269.1023,3915.0
2024-08-12 14:30:00,274.02,274.24,274.02,274.24,2116.0,269.0335,269.2495,269.0335,269.2495,2116.0
2024-08-12 14:40:00,274.13,274.37,274.09,274.24,5910.0,269.1415,269.3772,269.1023,269.2495,5910.0
2024-08-12 14:50:00,274.38,274.65,274.24,274.58,3847.0,269.387,269.6521,269.2495,269.5834,3847.0
2024-08-12 15:00:00,274.51,274.65,274.23,274.24,6551.0,269.5146,269.6521,269.2397,269.2495,6551.0
2024-08-12 15:10:00,274.34,274.74,273.0,274.23,265077.0,269.3477,269.7404,268.0321,269.2397,265077.0
2024-08-12 15:20:00,274.27,274.3,273.75,274.12,137302.0,269.279,269.3084,268.7685,269.1317,137302.0
2024-08-12 15:30:00,274.12,274.14,273.71,273.82,11726.0,269.1317,269.1514,268.7292,268.8372,11726.0
2024-08-12 15:40:00,273.77,274.02,273.6,273.69,20674.0,268.7881,269.0335,268.6212,268.7095,20674.0
2024-08-12 15:50:00,273.65,274.09,273.23,273.98,137592.0,268.6703,269.1023,268.2579,268.9943,137592.0
2024-08-13 09:30:00,274.77,274.93,274.67,274.93,10145.0,269.7699,269.927,269.6717,269.927,10145.0
2024-08-13 09:40:00,275.34,275.48,274.91,275.05,1238.0,270.3295,270.467,269.9073,270.0448,1238.0
2024-08-13 09:50:00,275.11,275.69,274.2,274.81,6922.0,270.1037,270.6732,269.2103,269.8092,6922.0
2024-08-13 10:00:00,274.66,274.68,273.77,274.26,4658.0,269.6619,269.6815,268.7881,269.2692,4658.0
2024-08-13 10:10:00,274.28,274.33,273.68,274.26,3958.0,269.2888,269.3379,268.6997,269.2692,3958.0
2024-08-13 10:20:00,274.25,274.57,273.86,274.25,5142.0,269.2594,269.5735,268.8765,269.2594,5142.0
2024-08-13 10:30:00,274.48,274.93,274.18,274.93,5290.0,269.4852,269.927,269.1906,269.927,5290.0
2024-08-13 10:40:00,275.15,275.18,274.54,274.54,9258.0,270.143,270.1724,269.5441,269.5441,9258.0
2024-08-13 10:50:00,274.53,275.4,274.52,275.34,8873.0,269.5343,270.3884,269.5244,270.3295,8873.0
2024-08-13 11:00:00,275.18,275.59,275.02,275.02,5561.0,270.1724,270.575,270.0153,270.0153,5561.0
2024-08-13 11:10:00,274.97,275.14,274.89,275.03,3148.0,269.9663,270.1332,269.8877,270.0252,3148.0
2024-08-13 11:20:00,274.94,275.33,274.79,275.29,6986.0,269.9368,270.3197,269.7895,270.2804,6986.0
2024-08-13 11:30:00,275.38,275.38,275.02,275.09,4209.0,270.3688,270.3688,270.0153,270.0841,4209.0
2024-08-13 11:40:00,274.94,275.18,274.78,274.91,9418.0,269.9368,270.1724,269.7797,269.9073,9418.0
2024-08-13 11:50:00,274.8,274.94,274.73,274.79,2040.0,269.7994,269.9368,269.7306,269.7895,2040.0
2024-08-13 12:00:00,274.79,275.0,274.7,274.82,3327.0,269.7895,269.9957,269.7012,269.819,3327.0
2024-08-13 12:10:00,274.85,275.13,274.81,275.05,1668.0,269.8484,270.1233,269.8092,270.0448,1668.0
2024-08-13 12:20:00,275.05,275.12,274.61,274.77,7314.0,270.0448,270.1135,269.6128,269.7699,7314.0
2024-08-13 12:30:00,274.4,275.0,274.28,275.0,3072.0,269.4066,269.9957,269.2888,269.9957,3072.0
2024-08-13 12:40:00,275.0,275.14,274.91,275.14,1582.0,269.9957,270.1332,269.9073,270.1332,1582.0
2024-08-13 12:50:00,275.07,275.7,275.07,275.21,9599.0,270.0644,270.683,270.0644,270.2019,9599.0
2024-08-13 13:00:00,275.19,275.28,274.96,275.28,2915.0,270.1823,270.2706,269.9564,270.2706,2915.0
2024-08-13 13:10:00,275.14,275.14,275.04,275.14,713.0,270.1332,270.1332,270.035,270.1332,713.0
2024-08-13 13:20:00,275.16,275.74,275.16,275.59,3330.0,270.1528,270.7222,270.1528,270.575,3330.0
2024-08-13 13:30:00,275.6,275.7,275.15,275.48,8463.0,270.5848,270.683,270.143,270.467,8463.0
2024-08-13 13:40:00,275.42,275.91,275.24,275.78,7526.0,270.4081,270.8892,270.2313,270.7615,7526.0
2024-08-13 13:50:00,275.88,276.31,275.73,275.75,8036.0,270.8597,271.2819,270.7124,270.7321,8036.0
2024-08-13 14:00:00,275.88,276.08,275.68,275.86,3360.0,270.8597,271.0561,270.6633,270.8401,3360.0
2024-08-13 14:10:00,275.76,276.17,275.76,275.76,2416.0,270.7419,271.1444,270.7419,270.7419,2416.0
2024-08-13 14:20:00,276.01,276.08,275.77,276.07,1621.0,270.9873,271.0561,270.7517,271.0462,1621.0
2024-08-13 14:30:00,276.0,276.57,275.87,276.57,18282.0,270.9775,271.5371,270.8499,271.5371,18282.0
2024-08-13 14:40:00,276.6,276.86,276.32,276.61,4222.0,271.5666,271.8219,271.2917,271.5764,4222.0
2024-08-13 14:50:00,276.65,276.75,276.51,276.63,4335.0,271.6157,271.7139,271.4782,271.596,4335.0
2024-08-13 15:00:00,276.58,276.82,276.5,276.76,7723.0,271.547,271.7826,271.4684,271.7237,7723.0
2024-08-13 15:10:00,276.74,276.86,276.6,276.61,4632.0,271.704,271.8219,271.5666,271.5764,4632.0
2024-08-13 15:20:00,276.71,277.0,276.5,276.99,6695.0,271.6746,271.9593,271.4684,271.9495,6695.0
2024-08-13 15:30:00,276.86,276.89,276.52,276.68,8562.0,271.8219,271.8513,271.4881,271.6451,8562.0
2024-08-13 15:40:00,276.72,276.86,276.32,276.86,9790.0,271.6844,271.8219,271.2917,271.8219,9790.0
2024-08-13 15:50:00,276.79,277.34,276.04,276.68,44977.0,271.7531,272.2931,271.0168,271.6451,44977.0
2024-08-14 09:30:00,276.22,277.03,275.8,276.38,6465.0,271.1935,271.9888,270.7812,271.3506,6465.0
2024-08-14 09:40:00,275.75,276.36,274.5,274.5,2400.0,270.7321,271.331,269.5048,269.5048,2400.0
2024-08-14 09:50:00,274.53,274.87,274.53,274.83,2420.0,269.5343,269.8681,269.5343,269.8288,2420.0
2024-08-14 10:00:00,274.35,274.65,273.8,274.44,3520.0,269.3575,269.6521,268.8175,269.4459,3520.0
2024-08-14 10:10:00,274.72,274.94,274.32,274.49,4915.0,269.7208,269.9368,269.3281,269.495,4915.0
2024-08-14 10:20:00,274.32,275.26,274.32,274.94,10317.0,269.3281,270.251,269.3281,269.9368,10317.0
2024-08-14 10:30:00,275.03,275.19,274.45,274.68,5462.0,270.0252,270.1823,269.4557,269.6815,5462.0
2024-08-14 10:40:00,274.76,275.1,274.55,274.92,6437.0,269.7601,270.0939,269.5539,269.9172,6437.0
2024-08-14 10:50:00,274.93,274.93,274.35,274.52,6682.0,269.927,269.927,269.3575,269.5244,6682.0
2024-08-14 11:00:00,274.55,274.89,274.34,274.34,6916.0,269.5539,269.8877,269.3477,269.3477,6916.0
2024-08-14 11:10:00,274.5,275.08,274.4,274.93,13417.0,269.5048,270.0743,269.4066,269.927,13417.0
2024-08-14 11:20:00,274.87,274.95,274.58,274.6,9596.0,269.8681,269.9466,269.5834,269.603,9596.0
2024-08-14 11:30:00,274.6,274.81,274.32,274.35,4739.0,269.603,269.8092,269.3281,269.3575,4739.0
2024-08-14 11:40:00,274.45,274.58,274.23,274.57,2232.0,269.4557,269.5834,269.2397,269.5735,2232.0
2024-08-14 11:50:00,274.58,274.58,274.31,274.43,5164.0,269.5834,269.5834,269.3183,269.4361,5164.0
2024-08-14 12:00:00,274.37,274.56,274.32,274.5,5680.0,269.3772,269.5637,269.3281,269.5048,5680.0
2024-08-14 12:10:00,274.41,274.52,274.34,274.38,2620.0,269.4164,269.5244,269.3477,269.387,2620.0
2024-08-14 12:20:00,274.39,274.39,273.32,273.37,6991.0,269.3968,269.3968,268.3463,268.3954,6991.0
2024-08-14 12:30:00,273.37,274.01,273.36,273.86,5773.0,268.3954,269.0237,268.3856,268.8765,5773.0
2024-08-14 12:40:00,274.05,274.1,273.73,274.09,3124.0,269.063,269.1121,268.7488,269.1023,3124.0
2024-08-14 12:50:00,274.03,274.37,273.95,274.37,9499.0,269.0434,269.3772,268.9648,269.3772,9499.0
2024-08-14 13:00:00,274.15,274.15,273.77,274.02,3653.0,269.1612,269.1612,268.7881,269.0335,3653.0
2024-08-14 13:10:00,273.98,274.13,273.74,273.88,4892.0,268.9943,269.1415,268.7586,268.8961,4892.0
2024-08-14 13:20:00,273.96,274.01,273.3,273.96,13591.0,268.9746,269.0237,268.3266,268.9746,13591.0
2024-08-14 13:30:00,273.84,274.01,273.67,273.7,4097.0,268.8568,269.0237,268.6899,268.7194,4097.0
2024-08-14 13:40:00,273.8,274.17,273.8,274.02,4409.0,268.8175,269.1808,268.8175,269.0335,4409.0
2024-08-14 13:50:00,274.02,274.34,273.96,274.13,5082.0,269.0335,269.3477,268.9746,269.1415,5082.0
2024-08-14 14:00:00,274.13,274.56,273.97,274.56,10064.0,269.1415,269.5637,268.9845,269.5637,10064.0
2024-08-14 14:10:00,274.4,274.94,274.37,274.94,8294.0,269.4066,269.9368,269.3772,269.9368,8294.0
2024-08-14 14:20:00,275.01,275.8,274.83,275.8,13704.0,270.0055,270.7812,269.8288,270.7812,13704.0
2024-08-14 14:30:00,275.88,276.32,275.46,276.15,13457.0,270.8597,271.2917,270.4473,271.1248,13457.0
2024-08-14 14:40:00,276.03,276.6,276.02,276.44,14266.0,271.007,271.5666,270.9971,271.4095,14266.0
2024-08-14 14:50:00,276.39,276.92,276.38,276.84,8402.0,271.3604,271.8808,271.3506,271.8022,8402.0
2024-08-14 15:00:00,276.86,276.9,276.68,276.87,10232.0,271.8219,271.8611,271.6451,271.8317,10232.0
2024-08-14 15:10:00,276.92,277.25,276.55,276.64,15379.0,271.8808,272.2048,271.5175,271.6059,15379.0
2024-08-14 15:20:00,276.64,276.83,276.56,276.68,12002.0,271.6059,271.7924,271.5273,271.6451,12002.0
2024-08-14 15:30:00,276.66,276.68,275.84,275.98,11576.0,271.6255,271.6451,270.8204,270.9579,11576.0
2024-08-14 15:40:00,276.14,276.5,276.05,276.49,18789.0,271.115,271.4684,271.0266,271.4586,18789.0
2024-08-14 15:50:00,276.53,276.88,276.12,276.36,65184.0,271.4979,271.8415,271.0953,271.331,65184.0
2024-08-15 09:30:00,277.51,278.0,275.52,276.12,35825.0,272.46,272.9411,270.5062,271.0953,35825.0
2024-08-15 09:40:00,276.0,277.41,274.86,275.6,4102.0,270.9775,272.3619,269.8583,270.5848,4102.0
2024-08-15 09:50:00,275.07,275.07,273.8,273.8,4366.0,270.0644,270.0644,268.8175,268.8175,4366.0
2024-08-15 10:00:00,273.91,275.54,273.6,273.96,9905.0,268.9255,270.5259,268.6212,268.9746,9905.0
2024-08-15 10:10:00,273.75,274.0,272.91,273.01,14755.0,268.7685,269.0139,267.9437,268.0419,14755.0
2024-08-15 10:20:00,273.01,273.11,272.55,272.68,9591.0,268.0419,268.1401,267.5903,267.7179,9591.0
2024-08-15 10:30:00,272.61,273.22,272.58,272.81,11963.0,267.6492,268.2481,267.6197,267.8456,11963.0
2024-08-15 10:40:00,272.94,273.1,271.97,272.26,6436.0,267.9732,268.1303,267.0208,267.3056,6436.0
2024-08-15 10:50:00,272.51,272.75,271.79,272.51,8733.0,267.551,267.7867,266.8441,267.551,8733.0
2024-08-15 11:00:00,272.63,273.07,272.29,272.88,5280.0,267.6688,268.1008,267.335,267.9143,5280.0
2024-08-15 11:10:00,272.71,273.0,272.45,272.77,5153.0,267.7474,268.0321,267.4921,267.8063,5153.0
2024-08-15 11:20:00,272.77,273.1,272.6,272.96,8875.0,267.8063,268.1303,267.6394,267.9928,8875.0
2024-08-15 11:30:00,272.94,273.25,272.92,273.04,5975.0,267.9732,268.2776,267.9536,268.0714,5975.0
2024-08-15 11:40:00,272.92,273.22,272.82,273.07,4341.0,267.9536,268.2481,267.8554,268.1008,4341.0
2024-08-15 11:50:00,273.2,273.2,272.6,272.75,2803.0,268.2285,268.2285,267.6394,267.7867,2803.0
2024-08-15 12:00:00,272.91,273.26,272.77,273.19,4241.0,267.9437,268.2874,267.8063,268.2186,4241.0
2024-08-15 12:10:00,273.2,273.47,273.12,273.28,9946.0,268.2285,268.4936,268.1499,268.307,9946.0
2024-08-15 12:20:00,273.4,273.58,273.05,273.48,8814.0,268.4248,268.6016,268.0812,268.5034,8814.0
2024-08-15 12:30:00,273.56,273.83,273.38,273.63,54905.0,268.5819,268.847,268.4052,268.6506,54905.0
2024-08-15 12:40:00,273.74,274.07,273.63,274.03,6653.0,268.7586,269.0826,268.6506,269.0434,6653.0
2024-08-15 12:50:00,274.05,274.24,273.82,273.93,3165.0,269.063,269.2495,268.8372,268.9452,3165.0
2024-08-15 13:00:00,273.97,274.12,273.61,273.8,4741.0,268.9845,269.1317,268.631,268.8175,4741.0
2024-08-15 13:10:00,273.7,273.82,273.13,273.71,10697.0,268.7194,268.8372,268.1597,268.7292,10697.0
2024-08-15 13:20:00,273.65,274.55,273.65,274.55,4813.0,268.6703,269.5539,268.6703,269.5539,4813.0
2024-08-15 13:30:00,274.55,274.6,274.35,274.6,3586.0,269.5539,269.603,269.3575,269.603,3586.0
2024-08-15 13:40:00,274.61,274.77,274.41,274.73,2846.0,269.6128,269.7699,269.4164,269.7306,2846.0
2024-08-15 13:50:00,274.57,275.09,274.5,274.93,19021.0,269.5735,270.0841,269.5048,269.927,19021.0
2024-08-15 14:00:00,274.85,274.85,274.24,274.78,5185.0,269.8484,269.8484,269.2495,269.7797,5185.0
2024-08-15 14:10:00,274.64,274.75,273.58,273.68,8457.0,269.6423,269.7503,268.6016,268.6997,8457.0
2024-08-15 14:20:00,273.79,273.91,273.56,273.91,5916.0,268.8077,268.9255,268.5819,268.9255,5916.0
2024-08-15 14:30:00,273.93,273.99,273.54,273.74,3589.0,268.9452,269.0041,268.5623,268.7586,3589.0
2024-08-15 14:40:00,273.71,273.97,273.71,273.88,3455.0,268.7292,268.9845,268.7292,268.8961,3455.0
2024-08-15 14:50:00,273.94,274.03,273.56,274.03,6335.0,268.955,269.0434,268.5819,269.0434,6335.0
2024-08-15 15:00:00,273.92,274.2,273.83,274.04,5241.0,268.9354,269.2103,268.847,269.0532,5241.0
2024-08-15 15:10:00,274.03,274.39,274.02,274.33,6154.0,269.0434,269.3968,269.0335,269.3379,6154.0
2024-08-15 15:20:00,274.3,274.39,274.15,274.39,5411.0,269.3084,269.3968,269.1612,269.3968,5411.0
2024-08-15 15:30:00,274.3,274.54,274.21,274.49,5438.0,269.3084,269.5441,269.2201,269.495,5438.0
2024-08-15 15:40:00,274.56,274.68,273.93,273.94,12689.0,269.5637,269.6815,268.9452,268.955,12689.0
2024-08-15 15:50:00,274.0,274.03,273.49,273.99,55339.0,269.0139,269.0434,268.5132,269.0041,55339.0
2024-08-16 09:30:00,274.36,275.23,273.75,274.09,38576.0,269.3674,270.2215,268.7685,269.1023,38576.0
2024-08-16 09:40:00,273.92,274.08,273.32,273.71,5037.0,268.9354,269.0925,268.3463,268.7292,5037.0
2024-08-16 09:50:00,273.97,274.43,273.64,274.13,5471.0,268.9845,269.4361,268.6605,269.1415,5471.0
2024-08-16 10:00:00,274.49,275.04,274.45,274.95,16120.0,269.495,270.035,269.4557,269.9466,16120.0
2024-08-16 10:10:00,274.98,275.17,274.59,274.92,8839.0,269.9761,270.1626,269.5932,269.9172,8839.0
2024-08-16 10:20:00,274.7,274.76,274.0,274.0,4006.0,269.7012,269.7601,269.0139,269.0139,4006.0
2024-08-16 10:30:00,273.9,274.04,273.59,273.93,14792.0,268.9157,269.0532,268.6114,268.9452,14792.0
2024-08-16 10:40:00,273.92,274.42,273.91,274.31,4568.0,268.9354,269.4263,268.9255,269.3183,4568.0
2024-08-16 10:50:00,274.41,274.61,274.31,274.51,2080.0,269.4164,269.6128,269.3183,269.5146,2080.0
2024-08-16 11:00:00,274.38,274.67,274.37,274.37,1650.0,269.387,269.6717,269.3772,269.3772,1650.0
2024-08-16 11:10:00,274.47,274.7,274.35,274.35,5071.0,269.4754,269.7012,269.3575,269.3575,5071.0
2024-08-16 11:20:00,274.49,274.77,274.36,274.63,7091.0,269.495,269.7699,269.3674,269.6324,7091.0
2024-08-16 11:30:00,274.63,274.63,273.82,273.82,12093.0,269.6324,269.6324,268.8372,268.8372,12093.0
2024-08-16 11:40:00,273.81,274.33,273.81,274.19,3333.0,268.8274,269.3379,268.8274,269.2005,3333.0
2024-08-16 11:50:00,274.19,274.8,274.18,274.8,14525.0,269.2005,269.7994,269.1906,269.7994,14525.0
2024-08-16 12:00:00,274.51,274.78,274.49,274.51,2063.0,269.5146,269.7797,269.495,269.5146,2063.0
2024-08-16 12:10:00,274.46,274.69,274.46,274.69,1274.0,269.4655,269.6914,269.4655,269.6914,1274.0
2024-08-16 12:20:00,274.8,274.8,274.52,274.63,7202.0,269.7994,269.7994,269.5244,269.6324,7202.0
2024-08-16 12:30:00,274.62,274.89,274.62,274.82,2127.0,269.6226,269.8877,269.6226,269.819,2127.0
2024-08-16 12:40:00,274.89,275.4,274.85,275.4,18101.0,269.8877,270.3884,269.8484,270.3884,18101.0
2024-08-16 12:50:00,275.36,275.91,275.33,275.68,5662.0,270.3492,270.8892,270.3197,270.6633,5662.0
2024-08-16 13:00:00,275.68,275.84,275.52,275.52,1113.0,270.6633,270.8204,270.5062,270.5062,1113.0
2024-08-16 13:10:00,275.56,275.65,275.46,275.65,3807.0,270.5455,270.6339,270.4473,270.6339,3807.0
2024-08-16 13:20:00,275.58,275.63,275.31,275.43,6061.0,270.5652,270.6142,270.3001,270.4179,6061.0
2024-08-16 13:30:00,275.43,275.64,275.3,275.51,3633.0,270.4179,270.6241,270.2903,270.4964,3633.0
2024-08-16 13:40:00,275.52,275.71,275.45,275.61,3674.0,270.5062,270.6928,270.4375,270.5946,3674.0
2024-08-16 13:50:00,275.73,275.83,275.35,275.68,3087.0,270.7124,270.8106,270.3393,270.6633,3087.0
2024-08-16 14:00:00,275.7,275.7,275.45,275.59,1260.0,270.683,270.683,270.4375,270.575,1260.0
2024-08-16 14:10:00,275.55,275.77,275.43,275.77,3567.0,270.5357,270.7517,270.4179,270.7517,3567.0
2024-08-16 14:20:00,275.74,275.83,275.44,275.45,6201.0,270.7222,270.8106,270.4277,270.4375,6201.0
2024-08-16 14:30:00,275.43,275.7,275.43,275.63,2400.0,270.4179,270.683,270.4179,270.6142,2400.0
2024-08-16 14:40:00,275.56,275.57,275.43,275.44,2507.0,270.5455,270.5553,270.4179,270.4277,2507.0
2024-08-16 14:50:00,275.49,275.78,275.46,275.78,3434.0,270.4768,270.7615,270.4473,270.7615,3434.0
2024-08-16 15:00:00,275.79,275.9,275.64,275.9,4683.0,270.7713,270.8793,270.6241,270.8793,4683.0
2024-08-16 15:10:00,275.81,275.91,275.58,275.65,6971.0,270.791,270.8892,270.5652,270.6339,6971.0
2024-08-16 15:20:00,275.61,275.62,275.11,275.24,15501.0,270.5946,270.6044,270.1037,270.2313,15501.0
2024-08-16 15:30:00,275.17,275.86,275.15,275.75,7225.0,270.1626,270.8401,270.143,270.7321,7225.0
2024-08-16 15:40:00,275.81,275.81,275.32,275.32,13824.0,270.791,270.791,270.3099,270.3099,13824.0
2024-08-16 15:50:00,275.28,276.1,275.28,276.04,56390.0,270.2706,271.0757,270.2706,271.0168,56390.0
2024-08-19 09:30:00,275.33,277.38,275.33,276.71,11196.0,270.3197,272.3324,270.3197,271.6746,11196.0
2024-08-19 09:40:00,276.82,276.83,276.36,276.68,2802.0,271.7826,271.7924,271.331,271.6451,2802.0
2024-08-19 09:50:00,276.68,276.68,275.99,276.33,4275.0,271.6451,271.6451,270.9677,271.3015,4275.0
2024-08-19 10:00:00,276.1,276.88,276.02,276.72,10828.0,271.0757,271.8415,270.9971,271.6844,10828.0
2024-08-19 10:10:00,276.89,276.89,276.29,276.32,3707.0,271.8513,271.8513,271.2622,271.2917,3707.0
2024-08-19 10:20:00,276.36,276.88,276.29,276.88,2271.0,271.331,271.8415,271.2622,271.8415,2271.0
2024-08-19 10:30:00,276.81,277.07,276.67,276.67,14491.0,271.7728,272.028,271.6353,271.6353,14491.0
2024-08-19 10:40:00,276.61,276.9,275.97,275.99,8257.0,271.5764,271.8611,270.9481,270.9677,8257.0
2024-08-19 10:50:00,276.05,276.25,275.92,275.92,4657.0,271.0266,271.223,270.899,270.899,4657.0
2024-08-19 11:00:00,275.73,275.73,275.31,275.32,4087.0,270.7124,270.7124,270.3001,270.3099,4087.0
2024-08-19 11:10:00,275.32,275.32,274.86,275.17,7136.0,270.3099,270.3099,269.8583,270.1626,7136.0
2024-08-19 11:20:00,275.07,275.07,274.68,274.89,2281.0,270.0644,270.0644,269.6815,269.8877,2281.0
2024-08-19 11:30:00,274.8,275.05,274.7,274.93,4489.0,269.7994,270.0448,269.7012,269.927,4489.0
2024-08-19 11:40:00,274.86,274.86,274.57,274.71,1001.0,269.8583,269.8583,269.5735,269.711,1001.0
2024-08-19 11:50:00,274.76,275.01,274.61,274.61,4857.0,269.7601,270.0055,269.6128,269.6128,4857.0
2024-08-19 12:00:00,274.71,274.78,274.47,274.6,2952.0,269.711,269.7797,269.4754,269.603,2952.0
2024-08-19 12:10:00,274.68,274.68,274.28,274.28,4887.0,269.6815,269.6815,269.2888,269.2888,4887.0
2024-08-19 12:20:00,274.13,274.52,274.11,274.36,5184.0,269.1415,269.5244,269.1219,269.3674,5184.0
2024-08-19 12:30:00,274.25,274.38,274.24,274.24,1300.0,269.2594,269.387,269.2495,269.2495,1300.0
2024-08-19 12:40:00,274.21,274.32,274.2,274.22,1100.0,269.2201,269.3281,269.2103,269.2299,1100.0
2024-08-19 12:50:00,274.24,274.52,274.2,274.39,8587.0,269.2495,269.5244,269.2103,269.3968,8587.0
2024-08-19 13:00:00,274.15,274.61,274.01,274.45,8439.0,269.1612,269.6128,269.0237,269.4557,8439.0
2024-08-19 13:10:00,274.43,274.55,274.39,274.55,1250.0,269.4361,269.5539,269.3968,269.5539,1250.0
2024-08-19 13:20:00,274.55,274.55,274.32,274.34,2106.0,269.5539,269.5539,269.3281,269.3477,2106.0
2024-08-19 13:30:00,274.38,274.53,274.24,274.41,5878.0,269.387,269.5343,269.2495,269.4164,5878.0
2024-08-19 13:40:00,274.41,274.52,274.33,274.34,3492.0,269.4164,269.5244,269.3379,269.3477,3492.0
2024-08-19 13:50:00,274.33,274.49,274.28,274.36,1115.0,269.3379,269.495,269.2888,269.3674,1115.0
2024-08-19 14:00:00,274.32,274.48,274.19,274.19,2830.0,269.3281,269.4852,269.2005,269.2005,2830.0
2024-08-19 14:10:00,274.2,274.21,274.03,274.09,1024.0,269.2103,269.2201,269.0434,269.1023,1024.0
2024-08-19 14:20:00,274.21,274.36,274.07,274.1,1454.0,269.2201,269.3674,269.0826,269.1121,1454.0
2024-08-19 14:30:00,274.12,274.27,273.82,273.82,7815.0,269.1317,269.279,268.8372,268.8372,7815.0
2024-08-19 14:40:00,273.91,274.06,273.91,274.0,2855.0,268.9255,269.0728,268.9255,269.0139,2855.0
2024-08-19 14:50:00,273.89,274.11,273.89,274.02,3793.0,268.9059,269.1219,268.9059,269.0335,3793.0
2024-08-19 15:00:00,273.91,274.12,273.72,274.04,10536.0,268.9255,269.1317,268.739,269.0532,10536.0
2024-08-19 15:10:00,274.04,274.1,273.94,274.06,8424.0,269.0532,269.1121,268.955,269.0728,8424.0
2024-08-19 15:20:00,274.06,274.49,274.05,274.38,5189.0,269.0728,269.495,269.063,269.387,5189.0
2024-08-19 15:30:00,274.45,274.45,274.15,274.25,5348.0,269.4557,269.4557,269.1612,269.2594,5348.0
2024-08-19 15:40:00,274.25,274.76,274.17,274.56,8752.0,269.2594,269.7601,269.1808,269.5637,8752.0
2024-08-19 15:50:00,274.7,274.75,274.11,274.16,50483.0,269.7012,269.7503,269.1219,269.171,50483.0
2024-08-20 09:30:00,273.27,274.44,273.27,274.12,34694.0,268.2972,269.4459,268.2972,269.1317,34694.0
2024-08-20 09:40:00,274.13,274.48,273.79,274.34,10238.0,269.1415,269.4852,268.8077,269.3477,10238.0
2024-08-20 09:50:00,274.39,274.84,274.25,274.31,4603.0,269.3968,269.8386,269.2594,269.3183,4603.0
2024-08-20 10:00:00,274.5,275.4,274.5,274.86,4783.0,269.5048,270.3884,269.5048,269.8583,4783.0
2024-08-20 10:10:00,274.88,274.88,274.5,274.5,1129.0,269.8779,269.8779,269.5048,269.5048,1129.0
2024-08-20 10:20:00,274.61,274.61,274.22,274.55,4597.0,269.6128,269.6128,269.2299,269.5539,4597.0
2024-08-20 10:30:00,274.38,275.05,274.31,274.92,5360.0,269.387,270.0448,269.3183,269.9172,5360.0
2024-08-20 10:40:00,274.9,274.99,274.68,274.78,1498.0,269.8975,269.9859,269.6815,269.7797,1498.0
2024-08-20 10:50:00,274.77,274.87,274.44,274.44,1760.0,269.7699,269.8681,269.4459,269.4459,1760.0
2024-08-20 11:00:00,274.37,274.37,273.95,273.96,1501.0,269.3772,269.3772,268.9648,268.9746,1501.0
2024-08-20 11:10:00,273.94,274.01,273.15,273.3,2048.0,268.955,269.0237,268.1794,268.3266,2048.0
2024-08-20 11:20:00,273.4,273.52,272.83,272.83,4362.0,268.4248,268.5426,267.8652,267.8652,4362.0
2024-08-20 11:30:00,272.76,272.81,272.51,272.81,2263.0,267.7965,267.8456,267.551,267.8456,2263.0
2024-08-20 11:40:00,272.81,272.81,272.32,272.46,3129.0,267.8456,267.8456,267.3645,267.5019,3129.0
2024-08-20 11:50:00,272.55,272.97,272.45,272.91,3601.0,267.5903,268.0027,267.4921,267.9437,3601.0
2024-08-20 12:00:00,273.06,273.1,272.82,273.1,1198.0,268.091,268.1303,267.8554,268.1303,1198.0
2024-08-20 12:10:00,273.26,273.26,273.02,273.02,1692.0,268.2874,268.2874,268.0517,268.0517,1692.0
2024-08-20 12:20:00,273.0,273.65,273.0,273.64,2759.0,268.0321,268.6703,268.0321,268.6605,2759.0
2024-08-20 12:30:00,273.56,274.13,273.56,274.12,2297.0,268.5819,269.1415,268.5819,269.1317,2297.0
2024-08-20 12:40:00,274.16,274.32,273.95,274.18,6631.0,269.171,269.3281,268.9648,269.1906,6631.0
2024-08-20 12:50:00,274.21,274.23,273.93,273.98,2587.0,269.2201,269.2397,268.9452,268.9943,2587.0
2024-08-20 13:00:00,273.83,274.0,273.75,273.87,1250.0,268.847,269.0139,268.7685,268.8863,1250.0
2024-08-20 13:10:00,273.91,273.91,273.72,273.84,933.0,268.9255,268.9255,268.739,268.8568,933.0
2024-08-20 13:20:00,273.85,273.85,273.65,273.69,2091.0,268.8666,268.8666,268.6703,268.7095,2091.0
2024-08-20 13:30:00,273.71,273.84,273.19,273.19,3816.0,268.7292,268.8568,268.2186,268.2186,3816.0
2024-08-20 13:40:00,273.32,273.33,273.11,273.24,1860.0,268.3463,268.3561,268.1401,268.2677,1860.0
2024-08-20 13:50:00,273.25,273.3,273.0,273.0,994.0,268.2776,268.3266,268.0321,268.0321,994.0
2024-08-20 14:00:00,272.99,273.2,272.96,273.17,4240.0,268.0223,268.2285,267.9928,268.199,4240.0
2024-08-20 14:10:00,273.18,273.25,273.05,273.2,2062.0,268.2088,268.2776,268.0812,268.2285,2062.0
2024-08-20 14:20:00,273.07,273.36,273.07,273.33,5525.0,268.1008,268.3856,268.1008,268.3561,5525.0
2024-08-20 14:30:00,273.19,273.29,273.01,273.01,1104.0,268.2186,268.3168,268.0419,268.0419,1104.0
2024-08-20 14:40:00,273.1,273.19,272.94,273.05,1535.0,268.1303,268.2186,267.9732,268.0812,1535.0
2024-08-20 14:50:00,273.21,273.21,273.01,273.01,1657.0,268.2383,268.2383,268.0419,268.0419,1657.0
2024-08-20 15:00:00,273.0,273.16,272.99,273.09,1831.0,268.0321,268.1892,268.0223,268.1205,1831.0
2024-08-20 15:10:00,273.11,273.17,272.77,272.82,2324.0,268.1401,268.199,267.8063,267.8554,2324.0
2024-08-20 15:20:00,272.82,272.91,272.56,272.63,5786.0,267.8554,267.9437,267.6001,267.6688,5786.0
2024-08-20 15:30:00,272.59,272.68,272.38,272.46,16056.0,267.6296,267.7179,267.4234,267.5019,16056.0
2024-08-20 15:40:00,272.36,272.66,272.23,272.25,11277.0,267.4038,267.6983,267.2761,267.2958,11277.0
2024-08-20 15:50:00,272.42,273.48,272.12,273.45,63716.0,267.4627,268.5034,267.1681,268.4739,63716.0
2024-08-21 09:30:00,273.05,274.46,271.87,274.28,15074.0,268.0812,269.4655,266.9227,269.2888,15074.0
2024-08-21 09:40:00,274.44,274.91,273.74,273.82,3280.0,269.4459,269.9073,268.7586,268.8372,3280.0
2024-08-21 09:50:00,274.36,274.99,273.95,274.66,5320.0,269.3674,269.9859,268.9648,269.6619,5320.0
2024-08-21 10:00:00,274.9,275.32,274.64,274.75,6447.0,269.8975,270.3099,269.6423,269.7503,6447.0
2024-08-21 10:10:00,274.48,275.05,274.23,275.05,2666.0,269.4852,270.0448,269.2397,270.0448,2666.0
2024-08-21 10:20:00,274.83,275.62,274.83,275.61,4160.0,269.8288,270.6044,269.8288,270.5946,4160.0
2024-08-21 10:30:00,275.72,275.95,275.58,275.81,4013.0,270.7026,270.9284,270.5652,270.791,4013.0
2024-08-21 10:40:00,275.85,275.94,275.11,275.12,4441.0,270.8302,270.9186,270.1037,270.1135,4441.0
2024-08-21 10:50:00,275.19,275.47,275.06,275.07,2922.0,270.1823,270.4572,270.0546,270.0644,2922.0
2024-08-21 11:00:00,275.14,275.14,274.82,274.9,3242.0,270.1332,270.1332,269.819,269.8975,3242.0
2024-08-21 11:10:00,274.86,275.47,274.86,275.47,2754.0,269.8583,270.4572,269.8583,270.4572,2754.0
2024-08-21 11:20:00,275.31,276.55,275.31,276.55,5428.0,270.3001,271.5175,270.3001,271.5175,5428.0
2024-08-21 11:30:00,276.06,276.08,275.97,275.97,1203.0,271.0364,271.0561,270.9481,270.9481,1203.0
2024-08-21 11:40:00,275.88,276.0,275.51,275.51,5017.0,270.8597,270.9775,270.4964,270.4964,5017.0
2024-08-21 11:50:00,275.62,275.8,275.26,275.26,5443.0,270.6044,270.7812,270.251,270.251,5443.0
2024-08-21 12:00:00,275.05,275.2,275.05,275.2,1126.0,270.0448,270.1921,270.0448,270.1921,1126.0
2024-08-21 12:10:00,275.11,275.14,274.96,275.11,2175.0,270.1037,270.1332,269.9564,270.1037,2175.0
2024-08-21 12:20:00,275.07,275.07,274.99,275.03,845.0,270.0644,270.0644,269.9859,270.0252,845.0
2024-08-21 12:30:00,275.11,275.31,275.11,275.31,1343.0,270.1037,270.3001,270.1037,270.3001,1343.0
2024-08-21 12:40:00,275.25,275.26,274.68,274.69,6884.0,270.2412,270.251,269.6815,269.6914,6884.0
2024-08-21 12:50:00,274.69,274.77,274.48,274.59,3890.0,269.6914,269.7699,269.4852,269.5932,3890.0
2024-08-21 13:00:00,274.64,274.66,274.37,274.39,3233.0,269.6423,269.6619,269.3772,269.3968,3233.0
2024-08-21 13:10:00,274.47,274.55,274.44,274.5,2933.0,269.4754,269.5539,269.4459,269.5048,2933.0
2024-08-21 13:20:00,274.54,274.54,274.28,274.52,2517.0,269.5441,269.5441,269.2888,269.5244,2517.0
2024-08-21 13:30:00,274.5,274.95,274.5,274.95,4848.0,269.5048,269.9466,269.5048,269.9466,4848.0
2024-08-21 13:40:00,274.82,274.82,274.6,274.75,3344.0,269.819,269.819,269.603,269.7503,3344.0
2024-08-21 13:50:00,274.81,274.95,274.69,274.87,1512.0,269.8092,269.9466,269.6914,269.8681,1512.0
2024-08-21 14:00:00,274.99,275.03,274.8,274.88,4948.0,269.9859,270.0252,269.7994,269.8779,4948.0
2024-08-21 14:10:00,274.92,274.92,274.72,274.75,1223.0,269.9172,269.9172,269.7208,269.7503,1223.0
2024-08-21 14:20:00,274.92,274.92,274.67,274.84,5283.0,269.9172,269.9172,269.6717,269.8386,5283.0
2024-08-21 14:30:00,274.91,275.13,274.71,274.82,4325.0,269.9073,270.1233,269.711,269.819,4325.0
2024-08-21 14:40:00,274.96,275.04,274.83,275.04,1525.0,269.9564,270.035,269.8288,270.035,1525.0
2024-08-21 14:50:00,275.0,275.02,274.82,274.84,840.0,269.9957,270.0153,269.819,269.8386,840.0
2024-08-21 15:00:00,274.92,274.92,274.67,274.85,10237.0,269.9172,269.9172,269.6717,269.8484,10237.0
2024-08-21 15:10:00,274.98,274.98,274.86,274.9,1403.0,269.9761,269.9761,269.8583,269.8975,1403.0
2024-08-21 15:20:00,274.85,274.99,274.72,274.99,5766.0,269.8484,269.9859,269.7208,269.9859,5766.0
2024-08-21 15:30:00,274.89,275.17,274.88,275.12,8333.0,269.8877,270.1626,269.8779,270.1135,8333.0
2024-08-21 15:40:00,275.16,275.26,275.01,275.19,11687.0,270.1528,270.251,270.0055,270.1823,11687.0
2024-08-21 15:50:00,275.26,275.86,275.08,275.84,90507.0,270.251,270.8401,270.0743,270.8204,90507.0
2024-08-22 09:30:00,275.71,276.04,275.32,275.7,15301.0,270.6928,271.0168,270.3099,270.683,15301.0
2024-08-22 09:40:00,275.63,275.89,275.0,275.04,2184.0,270.6142,270.8695,269.9957,270.035,2184.0
2024-08-22 09:50:00,275.5,275.5,274.47,274.8,6372.0,270.4866,270.4866,269.4754,269.7994,6372.0
2024-08-22 10:00:00,274.63,274.8,274.34,274.47,5677.0,269.6324,269.7994,269.3477,269.4754,5677.0
2024-08-22 10:10:00,274.4,274.45,274.13,274.28,2831.0,269.4066,269.4557,269.1415,269.2888,2831.0
2024-08-22 10:20:00,274.27,274.33,273.73,273.98,4001.0,269.279,269.3379,268.7488,268.9943,4001.0
2024-08-22 10:30:00,274.29,274.29,273.7,273.94,3174.0,269.2986,269.2986,268.7194,268.955,3174.0
2024-08-22 10:40:00,273.96,274.04,273.96,274.0,1289.0,268.9746,269.0532,268.9746,269.0139,1289.0
2024-08-22 10:50:00,273.94,274.02,273.68,273.93,4454.0,268.955,269.0335,268.6997,268.9452,4454.0
2024-08-22 11:00:00,274.03,274.03,273.66,273.69,2580.0,269.0434,269.0434,268.6801,268.7095,2580.0
2024-08-22 11:10:00,273.7,273.88,273.34,273.44,6808.0,268.7194,268.8961,268.3659,268.4641,6808.0
2024-08-22 11:20:00,273.45,274.04,273.39,273.66,15616.0,268.4739,269.0532,268.415,268.6801,15616.0
2024-08-22 11:30:00,274.04,274.11,273.89,274.1,4187.0,269.0532,269.1219,268.9059,269.1121,4187.0
2024-08-22 11:40:00,274.33,274.35,273.98,274.04,1730.0,269.3379,269.3575,268.9943,269.0532,1730.0
2024-08-22 11:50:00,274.08,274.51,274.08,274.51,7931.0,269.0925,269.5146,269.0925,269.5146,7931.0
2024-08-22 12:00:00,274.42,274.59,274.4,274.59,4767.0,269.4263,269.5932,269.4066,269.5932,4767.0
2024-08-22 12:10:00,274.68,274.88,274.48,274.65,2130.0,269.6815,269.8779,269.4852,269.6521,2130.0
2024-08-22 12:20:00,274.74,274.89,274.68,274.72,2059.0,269.7404,269.8877,269.6815,269.7208,2059.0
2024-08-22 12:30:00,274.79,275.09,274.78,275.08,3559.0,269.7895,270.0841,269.7797,270.0743,3559.0
2024-08-22 12:40:00,275.0,275.3,274.92,275.22,4507.0,269.9957,270.2903,269.9172,270.2117,4507.0
2024-08-22 12:50:00,275.33,275.33,274.28,274.28,4177.0,270.3197,270.3197,269.2888,269.2888,4177.0
2024-08-22 13:00:00,274.33,274.55,274.1,274.15,1738.0,269.3379,269.5539,269.1121,269.1612,1738.0
2024-08-22 13:10:00,274.23,274.45,274.23,274.45,3635.0,269.2397,269.4557,269.2397,269.4557,3635.0
2024-08-22 13:20:00,274.25,274.41,274.14,274.25,2914.0,269.2594,269.4164,269.1514,269.2594,2914.0
2024-08-22 13:30:00,274.22,274.22,273.85,274.17,2455.0,269.2299,269.2299,268.8666,269.1808,2455.0
2024-08-22 13:40:00,274.16,274.22,273.93,273.93,2740.0,269.171,269.2299,268.9452,268.9452,2740.0
2024-08-22 13:50:00,273.98,274.06,273.55,273.55,2536.0,268.9943,269.0728,268.5721,268.5721,2536.0
2024-08-22 14:00:00,273.5,273.87,273.46,273.82,4530.0,268.523,268.8863,268.4837,268.8372,4530.0
2024-08-22 14:10:00,274.07,274.23,273.68,274.23,4067.0,269.0826,269.2397,268.6997,269.2397,4067.0
2024-08-22 14:20:00,274.31,274.31,273.97,274.12,2094.0,269.3183,269.3183,268.9845,269.1317,2094.0
2024-08-22 14:30:00,274.04,274.2,273.82,274.01,14868.0,269.0532,269.2103,268.8372,269.0237,14868.0
2024-08-22 14:40:00,273.94,274.2,273.76,274.02,6206.0,268.955,269.2103,268.7783,269.0335,6206.0
2024-08-22 14:50:00,274.03,274.13,273.81,273.87,3410.0,269.0434,269.1415,268.8274,268.8863,3410.0
2024-08-22 15:00:00,273.9,274.18,273.9,274.11,5445.0,268.9157,269.1906,268.9157,269.1219,5445.0
2024-08-22 15:10:00,274.2,274.47,274.08,274.31,7980.0,269.2103,269.4754,269.0925,269.3183,7980.0
2024-08-22 15:20:00,274.33,274.38,274.13,274.31,7208.0,269.3379,269.387,269.1415,269.3183,7208.0
2024-08-22 15:30:00,274.41,274.57,274.21,274.36,10408.0,269.4164,269.5735,269.2201,269.3674,10408.0
2024-08-22 15:40:00,274.38,274.45,274.25,274.35,11639.0,269.387,269.4557,269.2594,269.3575,11639.0
2024-08-22 15:50:00,274.29,274.58,273.74,274.41,42879.0,269.2986,269.5834,268.7586,269.4164,42879.0
2024-08-23 09:30:00,275.59,275.59,275.26,275.26,10428.0,270.575,270.575,270.251,270.251,10428.0
2024-08-23 09:40:00,275.29,275.35,275.01,275.01,1058.0,270.2804,270.3393,270.0055,270.0055,1058.0
2024-08-23 09:50:00,274.98,275.2,274.74,274.81,2911.0,269.9761,270.1921,269.7404,269.8092,2911.0
2024-08-23 10:00:00,275.3,276.38,275.3,276.24,17007.0,270.2903,271.3506,270.2903,271.2131,17007.0
2024-08-23 10:10:00,276.09,276.41,275.54,275.71,6488.0,271.0659,271.3801,270.5259,270.6928,6488.0
2024-08-23 10:20:00,275.68,275.8,275.35,275.59,8785.0,270.6633,270.7812,270.3393,270.575,8785.0
2024-08-23 10:30:00,275.5,276.18,275.49,275.66,3387.0,270.4866,271.1542,270.4768,270.6437,3387.0
2024-08-23 10:40:00,275.88,276.2,275.47,275.51,4720.0,270.8597,271.1739,270.4572,270.4964,4720.0
2024-08-23 10:50:00,275.5,275.88,275.17,275.88,5353.0,270.4866,270.8597,270.1626,270.8597,5353.0
2024-08-23 11:00:00,275.61,275.99,275.59,275.59,2434.0,270.5946,270.9677,270.575,270.575,2434.0
2024-08-23 11:10:00,275.66,276.04,275.59,275.94,2743.0,270.6437,271.0168,270.575,270.9186,2743.0
2024-08-23 11:20:00,276.04,276.14,275.77,275.89,3122.0,271.0168,271.115,270.7517,270.8695,3122.0
2024-08-23 11:30:00,275.8,276.2,275.8,276.07,3815.0,270.7812,271.1739,270.7812,271.0462,3815.0
2024-08-23 11:40:00,276.08,276.32,275.82,275.82,10916.0,271.0561,271.2917,270.8008,270.8008,10916.0
2024-08-23 11:50:00,275.69,275.83,275.0,275.19,3063.0,270.6732,270.8106,269.9957,270.1823,3063.0
2024-08-23 12:00:00,274.88,274.88,274.03,274.33,5378.0,269.8779,269.8779,269.0434,269.3379,5378.0
2024-08-23 12:10:00,274.43,275.08,274.32,274.86,6239.0,269.4361,270.0743,269.3281,269.8583,6239.0
2024-08-23 12:20:00,275.14,275.14,274.5,274.5,1094.0,270.1332,270.1332,269.5048,269.5048,1094.0
2024-08-23 12:30:00,274.63,274.83,274.53,274.67,2683.0,269.6324,269.8288,269.5343,269.6717,2683.0
2024-08-23 12:40:00,274.67,274.67,274.17,274.39,1936.0,269.6717,269.6717,269.1808,269.3968,1936.0
2024-08-23 12:50:00,274.24,274.59,274.24,274.57,2253.0,269.2495,269.5932,269.2495,269.5735,2253.0
2024-08-23 13:00:00,274.59,274.76,274.55,274.75,1342.0,269.5932,269.7601,269.5539,269.7503,1342.0
2024-08-23 13:10:00,274.61,274.97,274.61,274.97,2308.0,269.6128,269.9663,269.6128,269.9663,2308.0
2024-08-23 13:20:00,275.0,275.34,274.99,275.27,3751.0,269.9957,270.3295,269.9859,270.2608,3751.0
2024-08-23 13:30:00,275.41,275.41,275.28,275.28,938.0,270.3982,270.3982,270.2706,270.2706,938.0
2024-08-23 13:40:00,275.3,275.42,275.15,275.29,1467.0,270.2903,270.4081,270.143,270.2804,1467.0
2024-08-23 13:50:00,275.19,275.33,275.08,275.33,3093.0,270.1823,270.3197,270.0743,270.3197,3093.0
2024-08-23 14:00:00,275.25,275.37,274.94,274.94,3847.0,270.2412,270.359,269.9368,269.9368,3847.0
2024-08-23 14:10:00,274.96,275.02,274.75,274.77,2390.0,269.9564,270.0153,269.7503,269.7699,2390.0
2024-08-23 14:20:00,274.69,274.77,274.69,274.74,1484.0,269.6914,269.7699,269.6914,269.7404,1484.0
2024-08-23 14:30:00,274.75,274.76,274.64,274.64,1044.0,269.7503,269.7601,269.6423,269.6423,1044.0
2024-08-23 14:40:00,274.74,275.0,274.74,274.88,1927.0,269.7404,269.9957,269.7404,269.8779,1927.0
2024-08-23 14:50:00,274.94,274.99,274.94,274.96,300.0,269.9368,269.9859,269.9368,269.9564,300.0
2024-08-23 15:00:00,274.96,275.05,274.84,275.04,1823.0,269.9564,270.0448,269.8386,270.035,1823.0
2024-08-23 15:10:00,275.07,275.13,274.91,275.12,3086.0,270.0644,270.1233,269.9073,270.1135,3086.0
2024-08-23 15:20:00,275.03,275.21,274.98,275.21,5225.0,270.0252,270.2019,269.9761,270.2019,5225.0
2024-08-23 15:30:00,275.28,275.59,275.24,275.32,11167.0,270.2706,270.575,270.2313,270.3099,11167.0
2024-08-23 15:40:00,275.3,275.92,275.05,275.84,22170.0,270.2903,270.899,270.0448,270.8204,22170.0
2024-08-23 15:50:00,275.94,276.2,275.5,275.71,54177.0,270.9186,271.1739,270.4866,270.6928,54177.0
2024-08-26 09:30:00,275.75,277.14,275.75,276.8,10520.0,270.7321,272.0968,270.7321,271.763,10520.0
2024-08-26 09:40:00,276.8,278.35,276.79,277.92,17125.0,271.763,273.2847,271.7531,272.8626,17125.0
2024-08-26 09:50:00,278.02,278.12,277.26,277.53,17024.0,272.9608,273.0589,272.2146,272.4797,17024.0
2024-08-26 10:00:00,277.84,277.84,277.31,277.4,6246.0,272.784,272.784,272.2637,272.352,6246.0
2024-08-26 10:10:00,277.44,277.72,276.92,277.72,12205.0,272.3913,272.6662,271.8808,272.6662,12205.0
2024-08-26 10:20:00,277.71,278.62,277.62,278.62,11255.0,272.6564,273.5498,272.568,273.5498,11255.0
2024-08-26 10:30:00,278.56,278.78,278.17,278.78,22239.0,273.4909,273.7069,273.108,273.7069,22239.0
2024-08-26 10:40:00,278.8,279.64,278.7,279.05,19722.0,273.7266,274.5513,273.6284,273.972,19722.0
2024-08-26 10:50:00,279.23,279.32,278.5,278.56,27357.0,274.1487,274.2371,273.432,273.4909,27357.0
2024-08-26 11:00:00,278.56,278.63,278.02,278.28,10800.0,273.4909,273.5597,272.9608,273.216,10800.0
2024-08-26 11:10:00,278.28,279.0,278.19,278.86,6007.0,273.216,273.9229,273.1277,273.7855,6007.0
2024-08-26 11:20:00,278.87,279.25,278.48,278.64,17293.0,273.7953,274.1684,273.4124,273.5695,17293.0
2024-08-26 11:30:00,278.55,279.07,278.55,278.88,19910.0,273.4811,273.9916,273.4811,273.8051,19910.0
2024-08-26 11:40:00,278.88,279.34,278.48,278.81,17354.0,273.8051,274.2567,273.4124,273.7364,17354.0
2024-08-26 11:50:00,278.75,278.78,278.18,278.48,4298.0,273.6775,273.7069,273.1178,273.4124,4298.0
2024-08-26 12:00:00,278.48,278.65,278.45,278.6,3898.0,273.4124,273.5793,273.3829,273.5302,3898.0
2024-08-26 12:10:00,278.67,279.06,278.52,278.63,14225.0,273.5989,273.9818,273.4517,273.5597,14225.0
2024-08-26 12:20:00,278.8,279.3,278.8,279.3,2517.0,273.7266,274.2175,273.7266,274.2175,2517.0
2024-08-26 12:30:00,279.17,279.39,278.85,279.07,3476.0,274.0898,274.3058,273.7757,273.9916,3476.0
2024-08-26 12:40:00,279.09,279.1,278.62,278.88,5134.0,274.0113,274.0211,273.5498,273.8051,5134.0
2024-08-26 12:50:00,279.0,279.24,278.9,279.2,3541.0,273.9229,274.1586,273.8247,274.1193,3541.0
2024-08-26 13:00:00,279.16,279.26,279.05,279.07,2509.0,274.08,274.1782,273.972,273.9916,2509.0
2024-08-26 13:10:00,279.2,279.5,279.15,279.37,7493.0,274.1193,274.4138,274.0702,274.2862,7493.0
2024-08-26 13:20:00,279.37,279.41,279.03,279.03,2738.0,274.2862,274.3255,273.9524,273.9524,2738.0
2024-08-26 13:30:00,279.12,279.28,278.67,278.68,5000.0,274.0407,274.1978,273.5989,273.6087,5000.0
2024-08-26 13:40:00,278.78,278.96,278.62,278.95,4721.0,273.7069,273.8836,273.5498,273.8738,4721.0
2024-08-26 13:50:00,278.8,278.97,278.79,278.97,2891.0,273.7266,273.8935,273.7167,273.8935,2891.0
2024-08-26 14:00:00,278.86,279.01,278.72,278.77,4680.0,273.7855,273.9327,273.648,273.6971,4680.0
2024-08-26 14:10:00,278.78,278.85,278.67,278.79,3304.0,273.7069,273.7757,273.5989,273.7167,3304.0
2024-08-26 14:20:00,278.79,279.0,278.6,278.74,4787.0,273.7167,273.9229,273.5302,273.6677,4787.0
2024-08-26 14:30:00,278.63,278.63,278.27,278.54,5226.0,273.5597,273.5597,273.2062,273.4713,5226.0
2024-08-26 14:40:00,278.57,278.7,278.38,278.38,1769.0,273.5007,273.6284,273.3142,273.3142,1769.0
2024-08-26 14:50:00,278.12,278.31,277.97,278.31,3582.0,273.0589,273.2455,272.9117,273.2455,3582.0
2024-08-26 15:00:00,278.28,278.43,278.19,278.19,3319.0,273.216,273.3633,273.1277,273.1277,3319.0
2024-08-26 15:10:00,278.26,278.36,278.19,278.25,3835.0,273.1964,273.2946,273.1277,273.1866,3835.0
2024-08-26 15:20:00,278.25,278.4,278.16,278.29,10528.0,273.1866,273.3338,273.0982,273.2258,10528.0
2024-08-26 15:30:00,278.31,278.44,278.05,278.27,4979.0,273.2455,273.3731,272.9902,273.2062,4979.0
2024-08-26 15:40:00,278.3,278.4,277.99,278.13,11492.0,273.2357,273.3338,272.9313,273.0688,11492.0
2024-08-26 15:50:00,278.08,278.86,278.03,278.85,53244.0,273.0197,273.7855,272.9706,273.7757,53244.0
2024-08-27 09:30:00,278.85,279.81,277.84,278.74,19793.0,273.7757,274.7182,272.784,273.6677,19793.0
2024-08-27 09:40:00,278.63,279.05,278.63,278.87,1185.0,273.5597,273.972,273.5597,273.7953,1185.0
2024-08-27 09:50:00,278.87,279.34,278.44,278.84,13239.0,273.7953,274.2567,273.3731,273.7658,13239.0
2024-08-27 10:00:00,278.44,279.62,278.44,279.1,6979.0,273.3731,274.5316,273.3731,274.0211,6979.0
2024-08-27 10:10:00,278.68,278.92,278.28,278.61,3014.0,273.6087,273.8444,273.216,273.54,3014.0
2024-08-27 10:20:00,278.92,278.96,278.36,278.71,7442.0,273.8444,273.8836,273.2946,273.6382,7442.0
2024-08-27 10:30:00,278.8,279.11,278.8,278.98,3068.0,273.7266,274.0309,273.7266,273.9033,3068.0
2024-08-27 10:40:00,279.05,279.05,278.7,278.74,2489.0,273.972,273.972,273.6284,273.6677,2489.0
2024-08-27 10:50:00,278.7,278.83,278.27,278.43,16958.0,273.6284,273.756,273.2062,273.3633,16958.0
2024-08-27 11:00:00,278.46,278.46,277.64,277.64,4484.0,273.3927,273.3927,272.5877,272.5877,4484.0
2024-08-27 11:10:00,277.64,277.78,277.04,277.35,4697.0,272.5877,272.7251,271.9986,272.3029,4697.0
2024-08-27 11:20:00,277.07,277.16,276.62,276.65,3279.0,272.028,272.1164,271.5862,271.6157,3279.0
2024-08-27 11:30:00,276.71,276.71,276.18,276.18,3161.0,271.6746,271.6746,271.1542,271.1542,3161.0
2024-08-27 11:40:00,276.1,276.5,275.56,275.82,18274.0,271.0757,271.4684,270.5455,270.8008,18274.0
2024-08-27 11:50:00,275.63,276.05,275.61,275.76,2476.0,270.6142,271.0266,270.5946,270.7419,2476.0
2024-08-27 12:00:00,275.7,276.09,275.64,275.98,1117.0,270.683,271.0659,270.6241,270.9579,1117.0
2024-08-27 12:10:00,275.71,276.05,275.69,276.05,948.0,270.6928,271.0266,270.6732,271.0266,948.0
2024-08-27 12:20:00,275.76,275.76,274.92,274.93,6548.0,270.7419,270.7419,269.9172,269.927,6548.0
2024-08-27 12:30:00,275.0,275.35,274.91,275.35,7955.0,269.9957,270.3393,269.9073,270.3393,7955.0
2024-08-27 12:40:00,275.27,275.45,275.07,275.44,3881.0,270.2608,270.4375,270.0644,270.4277,3881.0
2024-08-27 12:50:00,275.5,275.6,275.46,275.56,2852.0,270.4866,270.5848,270.4473,270.5455,2852.0
2024-08-27 13:00:00,275.5,275.73,275.29,275.5,5101.0,270.4866,270.7124,270.2804,270.4866,5101.0
2024-08-27 13:10:00,275.63,275.65,275.41,275.51,6109.0,270.6142,270.6339,270.3982,270.4964,6109.0
2024-08-27 13:20:00,275.67,275.89,275.42,275.82,5452.0,270.6535,270.8695,270.4081,270.8008,5452.0
2024-08-27 13:30:00,275.92,276.02,275.83,275.91,2395.0,270.899,270.9971,270.8106,270.8892,2395.0
2024-08-27 13:40:00,276.02,276.87,275.95,276.87,10555.0,270.9971,271.8317,270.9284,271.8317,10555.0
2024-08-27 13:50:00,277.0,277.01,276.44,276.8,4254.0,271.9593,271.9691,271.4095,271.763,4254.0
2024-08-27 14:00:00,276.58,276.87,276.48,276.63,8549.0,271.547,271.8317,271.4488,271.596,8549.0
2024-08-27 14:10:00,276.67,277.01,276.66,276.98,3383.0,271.6353,271.9691,271.6255,271.9397,3383.0
2024-08-27 14:20:00,277.16,277.25,276.75,277.2,7334.0,272.1164,272.2048,271.7139,272.1557,7334.0
2024-08-27 14:30:00,277.08,277.22,276.84,277.03,9752.0,272.0379,272.1753,271.8022,271.9888,9752.0
2024-08-27 14:40:00,277.2,277.44,276.86,277.15,6105.0,272.1557,272.3913,271.8219,272.1066,6105.0
2024-08-27 14:50:00,277.18,277.83,277.18,277.83,11253.0,272.136,272.7742,272.136,272.7742,11253.0
2024-08-27 15:00:00,277.72,277.79,277.34,277.62,2254.0,272.6662,272.7349,272.2931,272.568,2254.0
2024-08-27 15:10:00,277.5,278.07,277.49,278.07,6737.0,272.4502,273.0098,272.4404,273.0098,6737.0
2024-08-27 15:20:00,278.05,278.1,277.78,277.98,6585.0,272.9902,273.0393,272.7251,272.9215,6585.0
2024-08-27 15:30:00,277.87,278.1,277.71,277.86,8981.0,272.8135,273.0393,272.6564,272.8037,8981.0
2024-08-27 15:40:00,277.87,277.88,277.51,277.63,8768.0,272.8135,272.8233,272.46,272.5779,8768.0
2024-08-27 15:50:00,277.55,278.45,277.42,277.9,152005.0,272.4993,273.3829,272.3717,272.8429,152005.0
2024-08-28 09:30:00,278.15,278.85,276.21,278.85,12733.0,273.0884,273.7757,271.1837,273.7757,12733.0
2024-08-28 09:40:00,277.93,279.3,277.93,279.3,500.0,272.8724,274.2175,272.8724,274.2175,500.0
2024-08-28 09:50:00,279.09,279.73,278.59,278.59,5371.0,274.0113,274.6396,273.5204,273.5204,5371.0
2024-08-28 10:00:00,278.8,278.87,277.91,278.14,4885.0,273.7266,273.7953,272.8528,273.0786,4885.0
2024-08-28 10:10:00,277.79,278.03,277.38,277.5,3917.0,272.7349,272.9706,272.3324,272.4502,3917.0
2024-08-28 10:20:00,277.64,277.66,277.18,277.66,6230.0,272.5877,272.6073,272.136,272.6073,6230.0
2024-08-28 10:30:00,277.16,277.81,277.16,277.73,2910.0,272.1164,272.7546,272.1164,272.676,2910.0
2024-08-28 10:40:00,277.92,278.0,277.5,277.5,5654.0,272.8626,272.9411,272.4502,272.4502,5654.0
2024-08-28 10:50:00,277.58,277.75,277.0,277.22,6742.0,272.5288,272.6957,271.9593,272.1753,6742.0
2024-08-28 11:00:00,277.07,277.43,277.02,277.42,2712.0,272.028,272.3815,271.979,272.3717,2712.0
2024-08-28 11:10:00,277.4,277.49,277.01,277.08,3244.0,272.352,272.4404,271.9691,272.0379,3244.0
2024-08-28 11:20:00,277.07,277.66,277.03,277.66,7585.0,272.028,272.6073,271.9888,272.6073,7585.0
2024-08-28 11:30:00,277.43,277.43,277.0,277.19,2720.0,272.3815,272.3815,271.9593,272.1459,2720.0
2024-08-28 11:40:00,277.25,277.25,277.0,277.01,1726.0,272.2048,272.2048,271.9593,271.9691,1726.0
2024-08-28 11:50:00,277.0,277.32,277.0,277.31,3583.0,271.9593,272.2735,271.9593,272.2637,3583.0
2024-08-28 12:00:00,277.25,277.25,276.73,276.73,2434.0,272.2048,272.2048,271.6942,271.6942,2434.0
2024-08-28 12:10:00,276.54,276.85,276.54,276.66,500.0,271.5077,271.812,271.5077,271.6255,500.0
2024-08-28 12:20:00,276.68,276.68,276.43,276.57,1559.0,271.6451,271.6451,271.3997,271.5371,1559.0
2024-08-28 12:30:00,276.62,276.83,276.61,276.83,2394.0,271.5862,271.7924,271.5764,271.7924,2394.0
2024-08-28 12:40:00,276.75,276.81,276.46,276.81,2096.0,271.7139,271.7728,271.4291,271.7728,2096.0
2024-08-28 12:50:00,276.69,277.01,276.69,276.95,2151.0,271.655,271.9691,271.655,271.9102,2151.0
2024-08-28 13:00:00,276.9,277.24,276.72,277.24,2134.0,271.8611,272.1949,271.6844,272.1949,2134.0
2024-08-28 13:10:00,277.14,277.24,276.83,276.92,3421.0,272.0968,272.1949,271.7924,271.8808,3421.0
2024-08-28 13:20:00,277.1,277.14,276.73,276.84,1717.0,272.0575,272.0968,271.6942,271.8022,1717.0
2024-08-28 13:30:00,276.53,276.87,276.53,276.63,3637.0,271.4979,271.8317,271.4979,271.596,3637.0
2024-08-28 13:40:00,276.68,276.78,276.44,276.44,1787.0,271.6451,271.7433,271.4095,271.4095,1787.0
2024-08-28 13:50:00,276.32,276.67,276.2,276.21,1900.0,271.2917,271.6353,271.1739,271.1837,1900.0
2024-08-28 14:00:00,276.04,276.1,275.7,275.97,3655.0,271.0168,271.0757,270.683,270.9481,3655.0
2024-08-28 14:10:00,275.97,275.97,275.58,275.58,4694.0,270.9481,270.9481,270.5652,270.5652,4694.0
2024-08-28 14:20:00,275.67,275.82,275.61,275.71,4837.0,270.6535,270.8008,270.5946,270.6928,4837.0
2024-08-28 14:30:00,275.67,275.78,275.4,275.4,2757.0,270.6535,270.7615,270.3884,270.3884,2757.0
2024-08-28 14:40:00,275.43,275.94,275.43,275.75,6785.0,270.4179,270.9186,270.4179,270.7321,6785.0
2024-08-28 14:50:00,275.93,276.36,275.85,276.34,3520.0,270.9088,271.331,270.8302,271.3113,3520.0
2024-08-28 15:00:00,276.36,276.63,276.17,276.26,2926.0,271.331,271.596,271.1444,271.2328,2926.0
2024-08-28 15:10:00,276.12,276.22,275.87,276.07,1320.0,271.0953,271.1935,270.8499,271.0462,1320.0
2024-08-28 15:20:00,276.26,276.49,276.15,276.48,5496.0,271.2328,271.4586,271.1248,271.4488,5496.0
2024-08-28 15:30:00,276.46,276.46,276.13,276.13,2625.0,271.4291,271.4291,271.1051,271.1051,2625.0
2024-08-28 15:40:00,276.32,277.12,276.18,276.77,8061.0,271.2917,272.0771,271.1542,271.7335,8061.0
2024-08-28 15:50:00,276.86,277.22,276.68,276.94,44184.0,271.8219,272.1753,271.6451,271.9004,44184.0
2024-08-29 09:30:00,277.57,278.11,276.67,276.78,10108.0,272.5189,273.0491,271.6353,271.7433,10108.0
2024-08-29 09:40:00,276.61,277.24,275.99,276.0,3139.0,271.5764,272.1949,270.9677,270.9775,3139.0
2024-08-29 09:50:00,275.79,276.5,275.64,276.13,12284.0,270.7713,271.4684,270.6241,271.1051,12284.0
2024-08-29 10:00:00,276.15,277.05,275.86,276.67,3448.0,271.1248,272.0084,270.8401,271.6353,3448.0
2024-08-29 10:10:00,276.7,276.8,275.9,276.8,6272.0,271.6648,271.763,270.8793,271.763,6272.0
2024-08-29 10:20:00,276.79,277.27,276.78,276.93,2481.0,271.7531,272.2244,271.7433,271.8906,2481.0
2024-08-29 10:30:00,276.7,277.33,276.7,276.91,2003.0,271.6648,272.2833,271.6648,271.871,2003.0
2024-08-29 10:40:00,276.93,277.14,276.81,277.14,720.0,271.8906,272.0968,271.7728,272.0968,720.0
2024-08-29 10:50:00,277.06,277.23,276.6,277.14,5930.0,272.0182,272.1851,271.5666,272.0968,5930.0
2024-08-29 11:00:00,276.9,277.53,276.9,276.97,3110.0,271.8611,272.4797,271.8611,271.9299,3110.0
2024-08-29 11:10:00,276.96,277.54,276.94,277.54,3027.0,271.92,272.4895,271.9004,272.4895,3027.0
2024-08-29 11:20:00,277.41,277.58,277.29,277.5,3053.0,272.3619,272.5288,272.244,272.4502,3053.0
2024-08-29 11:30:00,277.45,277.77,277.41,277.41,1903.0,272.4011,272.7153,272.3619,272.3619,1903.0
2024-08-29 11:40:00,277.49,277.66,277.42,277.53,1776.0,272.4404,272.6073,272.3717,272.4797,1776.0
2024-08-29 11:50:00,277.73,277.93,277.43,277.8,4525.0,272.676,272.8724,272.3815,272.7448,4525.0
2024-08-29 12:00:00,278.0,278.43,277.99,278.43,675.0,272.9411,273.3633,272.9313,273.3633,675.0
2024-08-29 12:10:00,278.23,278.56,278.23,278.44,1502.0,273.1669,273.4909,273.1669,273.3731,1502.0
2024-08-29 12:20:00,278.47,278.54,278.38,278.38,2417.0,273.4026,273.4713,273.3142,273.3142,2417.0
2024-08-29 12:30:00,278.41,278.55,278.37,278.47,1002.0,273.3437,273.4811,273.3044,273.4026,1002.0
2024-08-29 12:40:00,278.79,279.22,278.43,278.44,22476.0,273.7167,274.1389,273.3633,273.3731,22476.0
2024-08-29 12:50:00,278.66,278.66,278.49,278.63,786.0,273.5891,273.5891,273.4222,273.5597,786.0
2024-08-29 13:00:00,278.63,278.71,278.44,278.61,1347.0,273.5597,273.6382,273.3731,273.54,1347.0
2024-08-29 13:10:00,278.7,278.71,278.42,278.59,10402.0,273.6284,273.6382,273.3535,273.5204,10402.0
2024-08-29 13:20:00,278.54,278.77,278.5,278.77,10924.0,273.4713,273.6971,273.432,273.6971,10924.0
2024-08-29 13:30:00,278.91,279.02,278.71,278.88,3808.0,273.8346,273.9426,273.6382,273.8051,3808.0
2024-08-29 13:40:00,278.88,279.32,278.85,279.31,3680.0,273.8051,274.2371,273.7757,274.2273,3680.0
2024-08-29 13:50:00,279.19,279.44,279.16,279.31,1200.0,274.1095,274.3549,274.08,274.2273,1200.0
2024-08-29 14:00:00,279.26,279.36,279.12,279.32,5480.0,274.1782,274.2764,274.0407,274.2371,5480.0
2024-08-29 14:10:00,279.38,279.38,279.13,279.28,3168.0,274.296,274.296,274.0506,274.1978,3168.0
2024-08-29 14:20:00,279.33,279.34,278.97,279.13,8111.0,274.2469,274.2567,273.8935,274.0506,8111.0
2024-08-29 14:30:00,278.87,278.87,278.4,278.48,1805.0,273.7953,273.7953,273.3338,273.4124,1805.0
2024-08-29 14:40:00,278.41,278.43,278.02,278.04,6325.0,273.3437,273.3633,272.9608,272.9804,6325.0
2024-08-29 14:50:00,278.02,278.21,277.84,278.13,5331.0,272.9608,273.1473,272.784,273.0688,5331.0
2024-08-29 15:00:00,278.0,278.24,277.76,278.12,4760.0,272.9411,273.1768,272.7055,273.0589,4760.0
2024-08-29 15:10:00,278.25,278.46,278.06,278.31,2778.0,273.1866,273.3927,273.0,273.2455,2778.0
2024-08-29 15:20:00,278.19,278.38,277.97,278.31,6564.0,273.1277,273.3142,272.9117,273.2455,6564.0
2024-08-29 15:30:00,278.32,278.35,277.58,277.58,3019.0,273.2553,273.2847,272.5288,272.5288,3019.0
2024-08-29 15:40:00,277.58,277.58,276.63,276.97,5151.0,272.5288,272.5288,271.596,271.9299,5151.0
2024-08-29 15:50:00,276.8,277.16,276.5,277.16,28767.0,271.763,272.1164,271.4684,272.1164,28767.0
2024-08-30 09:30:00,277.89,278.66,276.33,278.03,9278.0,272.8331,273.5891,271.3015,272.9706,9278.0
2024-08-30 09:40:00,278.32,278.42,277.07,277.54,6778.0,273.2553,273.3535,272.028,272.4895,6778.0
2024-08-30 09:50:00,277.55,277.61,276.84,277.08,3770.0,272.4993,272.5582,271.8022,272.0379,3770.0
2024-08-30 10:00:00,277.64,277.99,277.21,277.69,5768.0,272.5877,272.9313,272.1655,272.6368,5768.0
2024-08-30 10:10:00,277.77,278.5,277.38,277.76,6923.0,272.7153,273.432,272.3324,272.7055,6923.0
2024-08-30 10:20:00,277.67,277.67,276.97,277.44,6583.0,272.6171,272.6171,271.9299,272.3913,6583.0
2024-08-30 10:30:00,277.42,277.67,277.0,277.3,2599.0,272.3717,272.6171,271.9593,272.2539,2599.0
2024-08-30 10:40:00,277.23,277.36,276.79,276.91,6963.0,272.1851,272.3128,271.7531,271.871,6963.0
2024-08-30 10:50:00,276.88,277.02,276.7,276.77,5618.0,271.8415,271.979,271.6648,271.7335,5618.0
2024-08-30 11:00:00,276.65,277.08,276.64,276.92,3190.0,271.6157,272.0379,271.6059,271.8808,3190.0
2024-08-30 11:10:00,276.76,276.96,276.4,276.47,5720.0,271.7237,271.92,271.3702,271.439,5720.0
2024-08-30 11:20:00,276.47,276.5,275.41,275.47,6405.0,271.439,271.4684,270.3982,270.4572,6405.0
2024-08-30 11:30:00,275.62,275.62,274.96,275.1,6290.0,270.6044,270.6044,269.9564,270.0939,6290.0
2024-08-30 11:40:00,275.1,275.51,274.84,275.3,4568.0,270.0939,270.4964,269.8386,270.2903,4568.0
2024-08-30 11:50:00,275.22,275.55,275.1,275.5,8630.0,270.2117,270.5357,270.0939,270.4866,8630.0
2024-08-30 12:00:00,275.65,276.03,275.26,275.86,6854.0,270.6339,271.007,270.251,270.8401,6854.0
2024-08-30 12:10:00,275.76,276.03,275.46,275.51,4376.0,270.7419,271.007,270.4473,270.4964,4376.0
2024-08-30 12:20:00,275.58,275.71,275.0,275.0,5829.0,270.5652,270.6928,269.9957,269.9957,5829.0
2024-08-30 12:30:00,275.24,275.24,274.38,274.58,5284.0,270.2313,270.2313,269.387,269.5834,5284.0
2024-08-30 12:40:00,274.73,274.9,274.58,274.82,2764.0,269.7306,269.8975,269.5834,269.819,2764.0
2024-08-30 12:50:00,274.73,275.18,274.73,275.17,3379.0,269.7306,270.1724,269.7306,270.1626,3379.0
2024-08-30 13:00:00,275.21,275.38,275.02,275.02,1642.0,270.2019,270.3688,270.0153,270.0153,1642.0
2024-08-30 13:10:00,275.07,275.2,274.97,275.13,1547.0,270.0644,270.1921,269.9663,270.1233,1547.0
2024-08-30 13:20:00,275.02,275.25,274.89,275.15,3894.0,270.0153,270.2412,269.8877,270.143,3894.0
2024-08-30 13:30:00,275.16,275.36,275.1,275.15,1540.0,270.1528,270.3492,270.0939,270.143,1540.0
2024-08-30 13:40:00,275.35,275.42,275.27,275.4,1840.0,270.3393,270.4081,270.2608,270.3884,1840.0
2024-08-30 13:50:00,275.37,275.54,275.29,275.38,1830.0,270.359,270.5259,270.2804,270.3688,1830.0
2024-08-30 14:00:00,275.27,276.26,275.27,276.12,5927.0,270.2608,271.2328,270.2608,271.0953,5927.0
2024-08-30 14:10:00,276.12,276.27,275.94,275.99,5598.0,271.0953,271.2426,270.9186,270.9677,5598.0
2024-08-30 14:20:00,276.35,276.7,276.1,276.4,4727.0,271.3211,271.6648,271.0757,271.3702,4727.0
2024-08-30 14:30:00,276.67,276.83,276.46,276.8,1168.0,271.6353,271.7924,271.4291,271.763,1168.0
2024-08-30 14:40:00,276.71,277.15,276.6,277.12,2958.0,271.6746,272.1066,271.5666,272.0771,2958.0
2024-08-30 14:50:00,277.03,277.26,276.86,277.26,6564.0,271.9888,272.2146,271.8219,272.2146,6564.0
2024-08-30 15:00:00,277.21,277.36,277.06,277.36,1580.0,272.1655,272.3128,272.0182,272.3128,1580.0
2024-08-30 15:10:00,277.27,277.39,277.11,277.39,4615.0,272.2244,272.3422,272.0673,272.3422,4615.0
2024-08-30 15:20:00,277.34,278.23,277.31,277.98,8450.0,272.2931,273.1669,272.2637,272.9215,8450.0
2024-08-30 15:30:00,278.06,278.15,277.52,277.94,15290.0,273.0,273.0884,272.4699,272.8822,15290.0
2024-08-30 15:40:00,277.94,278.21,277.75,278.15,23563.0,272.8822,273.1473,272.6957,273.0884,23563.0
2024-08-30 15:50:00,278.19,279.27,278.02,278.84,148072.0,273.1277,274.188,272.9608,273.7658,148072.0
2024-09-03 09:30:00,276.53,278.49,276.27,276.27,97681.0,271.4979,273.4222,271.2426,271.2426,97681.0
2024-09-03 09:40:00,276.73,277.76,275.62,275.85,63489.0,271.6942,272.7055,270.6044,270.8302,63489.0
2024-09-03 09:50:00,276.06,277.03,275.42,277.03,49763.0,271.0364,271.9888,270.4081,271.9888,49763.0
2024-09-03 10:00:00,276.03,276.03,274.5,275.36,5727.0,271.007,271.007,269.5048,270.3492,5727.0
2024-09-03 10:10:00,275.7,276.35,275.6,276.29,2474.0,270.683,271.3211,270.5848,271.2622,2474.0
2024-09-03 10:20:00,276.11,276.7,275.98,276.5,33772.0,271.0855,271.6648,270.9579,271.4684,33772.0
2024-09-03 10:30:00,276.34,276.54,276.1,276.54,3989.0,271.3113,271.5077,271.0757,271.5077,3989.0
2024-09-03 10:40:00,276.43,277.09,276.4,276.51,8138.0,271.3997,272.0477,271.3702,271.4782,8138.0
2024-09-03 10:50:00,276.67,277.02,276.44,276.6,23818.0,271.6353,271.979,271.4095,271.5666,23818.0
2024-09-03 11:00:00,276.75,277.03,276.52,276.75,11264.0,271.7139,271.9888,271.4881,271.7139,11264.0
2024-09-03 11:10:00,276.76,276.93,276.3,276.3,5061.0,271.7237,271.8906,271.2721,271.2721,5061.0
2024-09-03 11:20:00,276.62,276.62,275.62,275.94,20002.0,271.5862,271.5862,270.6044,270.9186,20002.0
2024-09-03 11:30:00,275.77,275.94,275.24,275.53,8879.0,270.7517,270.9186,270.2313,270.5161,8879.0
2024-09-03 11:40:00,275.32,276.02,275.32,275.39,5683.0,270.3099,270.9971,270.3099,270.3786,5683.0
2024-09-03 11:50:00,275.49,275.85,275.39,275.48,5576.0,270.4768,270.8302,270.3786,270.467,5576.0
2024-09-03 12:00:00,275.66,275.79,275.3,275.61,3255.0,270.6437,270.7713,270.2903,270.5946,3255.0
2024-09-03 12:10:00,275.46,275.97,275.42,275.9,7701.0,270.4473,270.9481,270.4081,270.8793,7701.0
2024-09-03 12:20:00,275.72,275.76,275.29,275.49,2085.0,270.7026,270.7419,270.2804,270.4768,2085.0
2024-09-03 12:30:00,275.54,276.01,275.54,275.93,60354.0,270.5259,270.9873,270.5259,270.9088,60354.0
2024-09-03 12:40:00,275.44,275.44,274.23,274.23,3025.0,270.4277,270.4277,269.2397,269.2397,3025.0
2024-09-03 12:50:00,274.15,274.66,274.04,274.52,9177.0,269.1612,269.6619,269.0532,269.5244,9177.0
2024-09-03 13:00:00,274.64,275.07,274.51,275.0,3237.0,269.6423,270.0644,269.5146,269.9957,3237.0
2024-09-03 13:10:00,275.0,275.41,274.94,275.41,6421.0,269.9957,270.3982,269.9368,270.3982,6421.0
2024-09-03 13:20:00,275.38,275.88,275.22,275.79,12118.0,270.3688,270.8597,270.2117,270.7713,12118.0
2024-09-03 13:30:00,275.79,275.86,275.48,275.73,6764.0,270.7713,270.8401,270.467,270.7124,6764.0
2024-09-03 13:40:00,275.75,275.82,275.53,275.65,3373.0,270.7321,270.8008,270.5161,270.6339,3373.0
2024-09-03 13:50:00,275.65,275.69,275.23,275.28,2783.0,270.6339,270.6732,270.2215,270.2706,2783.0
2024-09-03 14:00:00,275.28,275.32,274.77,275.32,2962.0,270.2706,270.3099,269.7699,270.3099,2962.0
2024-09-03 14:10:00,275.28,275.65,275.22,275.64,3566.0,270.2706,270.6339,270.2117,270.6241,3566.0
2024-09-03 14:20:00,275.66,276.22,275.66,276.15,4199.0,270.6437,271.1935,270.6437,271.1248,4199.0
2024-09-03 14:30:00,276.15,276.37,276.04,276.29,5868.0,271.1248,271.3408,271.0168,271.2622,5868.0
2024-09-03 14:40:00,276.34,276.42,275.75,275.81,3237.0,271.3113,271.3899,270.7321,270.791,3237.0
2024-09-03 14:50:00,275.81,275.94,275.22,275.3,6585.0,270.791,270.9186,270.2117,270.2903,6585.0
2024-09-03 15:00:00,275.3,275.3,274.69,274.69,6300.0,270.2903,270.2903,269.6914,269.6914,6300.0
2024-09-03 15:10:00,274.78,275.13,274.78,275.04,6176.0,269.7797,270.1233,269.7797,270.035,6176.0
2024-09-03 15:20:00,274.98,275.32,274.86,275.0,12138.0,269.9761,270.3099,269.8583,269.9957,12138.0
2024-09-03 15:30:00,275.02,275.22,274.13,274.22,10421.0,270.0153,270.2117,269.1415,269.2299,10421.0
2024-09-03 15:40:00,274.18,274.78,273.85,274.64,12994.0,269.1906,269.7797,268.8666,269.6423,12994.0
2024-09-03 15:50:00,274.79,275.47,274.18,275.22,96469.0,269.7895,270.4572,269.1906,270.2117,96469.0
2024-09-04 09:30:00,275.84,277.73,275.84,277.03,13892.0,270.8204,272.676,270.8204,271.9888,13892.0
2024-09-04 09:40:00,277.01,277.82,277.01,277.6,9191.0,271.9691,272.7644,271.9691,272.5484,9191.0
2024-09-04 09:50:00,277.72,278.72,277.53,278.68,8554.0,272.6662,273.648,272.4797,273.6087,8554.0
2024-09-04 10:00:00,278.36,279.0,277.71,278.46,16556.0,273.2946,273.9229,272.6564,273.3927,16556.0
2024-09-04 10:10:00,278.37,278.76,277.19,277.2,9125.0,273.3044,273.6873,272.1459,272.1557,9125.0
2024-09-04 10:20:00,277.32,277.8,277.1,277.59,10000.0,272.2735,272.7448,272.0575,272.5386,10000.0
2024-09-04 10:30:00,277.84,277.84,276.66,277.16,3451.0,272.784,272.784,271.6255,272.1164,3451.0
2024-09-04 10:40:00,276.95,277.02,276.5,276.55,4042.0,271.9102,271.979,271.4684,271.5175,4042.0
2024-09-04 10:50:00,276.44,277.14,276.44,277.03,5219.0,271.4095,272.0968,271.4095,271.9888,5219.0
2024-09-04 11:00:00,277.17,277.32,276.52,277.08,3853.0,272.1262,272.2735,271.4881,272.0379,3853.0
2024-09-04 11:10:00,277.07,277.07,276.35,276.55,2360.0,272.028,272.028,271.3211,271.5175,2360.0
2024-09-04 11:20:00,276.15,276.34,275.86,276.11,11547.0,271.1248,271.3113,270.8401,271.0855,11547.0
2024-09-04 11:30:00,275.99,276.12,275.33,275.56,3813.0,270.9677,271.0953,270.3197,270.5455,3813.0
2024-09-04 11:40:00,275.57,276.0,275.42,275.42,3502.0,270.5553,270.9775,270.4081,270.4081,3502.0
2024-09-04 11:50:00,275.62,275.83,275.38,275.38,1915.0,270.6044,270.8106,270.3688,270.3688,1915.0
2024-09-04 12:00:00,275.43,275.46,274.74,274.85,3873.0,270.4179,270.4473,269.7404,269.8484,3873.0
2024-09-04 12:10:00,274.81,275.12,274.65,275.12,4616.0,269.8092,270.1135,269.6521,270.1135,4616.0
2024-09-04 12:20:00,274.96,275.54,274.88,275.33,5205.0,269.9564,270.5259,269.8779,270.3197,5205.0
2024-09-04 12:30:00,275.24,275.78,275.24,275.77,4530.0,270.2313,270.7615,270.2313,270.7517,4530.0
2024-09-04 12:40:00,275.73,275.73,275.24,275.48,2886.0,270.7124,270.7124,270.2313,270.467,2886.0
2024-09-04 12:50:00,275.52,275.92,275.31,275.8,2815.0,270.5062,270.899,270.3001,270.7812,2815.0
2024-09-04 13:00:00,275.82,275.89,275.66,275.73,1346.0,270.8008,270.8695,270.6437,270.7124,1346.0
2024-09-04 13:10:00,275.78,275.8,275.63,275.66,5699.0,270.7615,270.7812,270.6142,270.6437,5699.0
2024-09-04 13:20:00,275.65,275.67,275.47,275.53,2791.0,270.6339,270.6535,270.4572,270.5161,2791.0
2024-09-04 13:30:00,275.46,275.58,275.23,275.39,5579.0,270.4473,270.5652,270.2215,270.3786,5579.0
2024-09-04 13:40:00,275.47,275.56,274.86,275.14,6204.0,270.4572,270.5455,269.8583,270.1332,6204.0
2024-09-04 13:50:00,275.06,275.12,274.84,275.03,3464.0,270.0546,270.1135,269.8386,270.0252,3464.0
2024-09-04 14:00:00,275.04,275.15,274.74,275.02,4908.0,270.035,270.143,269.7404,270.0153,4908.0
2024-09-04 14:10:00,275.03,275.17,274.98,275.11,2661.0,270.0252,270.1626,269.9761,270.1037,2661.0
2024-09-04 14:20:00,275.2,275.45,275.01,275.17,3900.0,270.1921,270.4375,270.0055,270.1626,3900.0
2024-09-04 14:30:00,275.15,275.42,275.09,275.16,7811.0,270.143,270.4081,270.0841,270.1528,7811.0
2024-09-04 14:40:00,275.25,275.4,275.0,275.36,3899.0,270.2412,270.3884,269.9957,270.3492,3899.0
2024-09-04 14:50:00,275.2,275.28,274.81,274.81,2475.0,270.1921,270.2706,269.8092,269.8092,2475.0
2024-09-04 15:00:00,274.9,274.9,274.39,274.55,7870.0,269.8975,269.8975,269.3968,269.5539,7870.0
2024-09-04 15:10:00,274.62,274.81,274.52,274.64,5362.0,269.6226,269.8092,269.5244,269.6423,5362.0
2024-09-04 15:20:00,274.64,274.99,274.54,274.9,5049.0,269.6423,269.9859,269.5441,269.8975,5049.0
2024-09-04 15:30:00,274.8,275.09,274.4,275.05,5306.0,269.7994,270.0841,269.4066,270.0448,5306.0
2024-09-04 15:40:00,274.93,275.46,274.83,275.41,7697.0,269.927,270.4473,269.8288,270.3982,7697.0
2024-09-04 15:50:00,275.38,275.62,274.48,274.71,90777.0,270.3688,270.6044,269.4852,269.711,90777.0
2024-09-05 09:30:00,274.64,274.64,273.0,273.87,9561.0,269.6423,269.6423,268.0321,268.8863,9561.0
2024-09-05 09:40:00,272.92,274.35,272.61,272.78,4499.0,267.9536,269.3575,267.6492,267.8161,4499.0
2024-09-05 09:50:00,272.68,272.84,271.31,271.31,5887.0,267.7179,267.875,266.3729,266.3729,5887.0
2024-09-05 10:00:00,271.31,272.85,270.91,272.0,13829.0,266.3729,267.8848,265.9801,267.0503,13829.0
2024-09-05 10:10:00,272.19,272.34,271.22,271.57,7456.0,267.2368,267.3841,266.2845,266.6281,7456.0
2024-09-05 10:20:00,271.63,271.64,270.87,270.87,4084.0,266.687,266.6969,265.9409,265.9409,4084.0
2024-09-05 10:30:00,270.97,271.73,270.93,270.96,8097.0,266.039,266.7852,265.9998,266.0292,8097.0
2024-09-05 10:40:00,271.29,271.59,271.14,271.24,6107.0,266.3532,266.6478,266.206,266.3041,6107.0
2024-09-05 10:50:00,271.27,272.46,271.2,272.44,10648.0,266.3336,267.5019,266.2649,267.4823,10648.0
2024-09-05 11:00:00,272.5,272.51,272.04,272.21,7585.0,267.5412,267.551,267.0896,267.2565,7585.0
2024-09-05 11:10:00,272.08,272.94,271.9,272.94,15592.0,267.1288,267.9732,266.9521,267.9732,15592.0
2024-09-05 11:20:00,272.8,273.03,272.48,272.62,9931.0,267.8357,268.0616,267.5216,267.659,9931.0
2024-09-05 11:30:00,272.61,273.09,272.6,272.66,8067.0,267.6492,268.1205,267.6394,267.6983,8067.0
2024-09-05 11:40:00,272.68,273.21,272.43,273.06,8135.0,267.7179,268.2383,267.4725,268.091,8135.0
2024-09-05 11:50:00,273.23,273.29,272.64,272.67,7704.0,268.2579,268.3168,267.6787,267.7081,7704.0
2024-09-05 12:00:00,272.54,273.15,272.52,273.12,6393.0,267.5805,268.1794,267.5608,268.1499,6393.0
2024-09-05 12:10:00,273.02,273.15,272.85,273.03,12055.0,268.0517,268.1794,267.8848,268.0616,12055.0
2024-09-05 12:20:00,273.0,273.63,273.0,273.4,5177.0,268.0321,268.6506,268.0321,268.4248,5177.0
2024-09-05 12:30:00,273.59,273.68,273.24,273.28,7102.0,268.6114,268.6997,268.2677,268.307,7102.0
2024-09-05 12:40:00,273.35,273.63,273.28,273.48,5412.0,268.3757,268.6506,268.307,268.5034,5412.0
2024-09-05 12:50:00,273.5,273.8,273.38,273.8,4506.0,268.523,268.8175,268.4052,268.8175,4506.0
2024-09-05 13:00:00,273.79,273.79,273.46,273.51,5196.0,268.8077,268.8077,268.4837,268.5328,5196.0
2024-09-05 13:10:00,273.56,273.66,273.31,273.57,10059.0,268.5819,268.6801,268.3365,268.5917,10059.0
2024-09-05 13:20:00,273.5,274.51,273.5,273.7,11528.0,268.523,269.5146,268.523,268.7194,11528.0
2024-09-05 13:30:00,273.81,274.25,273.81,274.09,2945.0,268.8274,269.2594,268.8274,269.1023,2945.0
2024-09-05 13:40:00,274.09,274.58,274.08,274.58,4698.0,269.1023,269.5834,269.0925,269.5834,4698.0
2024-09-05 13:50:00,274.44,274.44,274.15,274.44,5529.0,269.4459,269.4459,269.1612,269.4459,5529.0
2024-09-05 14:00:00,274.38,274.73,274.18,274.18,6398.0,269.387,269.7306,269.1906,269.1906,6398.0
2024-09-05 14:10:00,274.34,274.58,274.21,274.58,3909.0,269.3477,269.5834,269.2201,269.5834,3909.0
2024-09-05 14:20:00,274.58,274.59,274.15,274.37,7181.0,269.5834,269.5932,269.1612,269.3772,7181.0
2024-09-05 14:30:00,274.33,274.89,274.24,274.7,7686.0,269.3379,269.8877,269.2495,269.7012,7686.0
2024-09-05 14:40:00,274.75,274.81,274.41,274.55,6389.0,269.7503,269.8092,269.4164,269.5539,6389.0
2024-09-05 14:50:00,274.64,274.76,274.55,274.61,5264.0,269.6423,269.7601,269.5539,269.6128,5264.0
2024-09-05 15:00:00,274.56,274.77,274.53,274.62,8664.0,269.5637,269.7699,269.5343,269.6226,8664.0
2024-09-05 15:10:00,274.62,274.95,274.08,274.39,24052.0,269.6226,269.9466,269.0925,269.3968,24052.0
2024-09-05 15:20:00,274.42,274.89,274.39,274.87,9395.0,269.4263,269.8877,269.3968,269.8681,9395.0
2024-09-05 15:30:00,274.89,275.41,274.54,274.85,18352.0,269.8877,270.3982,269.5441,269.8484,18352.0
2024-09-05 15:40:00,274.76,274.91,274.31,274.68,23592.0,269.7601,269.9073,269.3183,269.6815,23592.0
2024-09-05 15:50:00,274.68,274.68,272.63,273.53,118470.0,269.6815,269.6815,267.6688,268.5525,118470.0
2024-09-06 09:30:00,272.83,275.0,272.83,274.56,13807.0,267.8652,269.9957,267.8652,269.5637,13807.0
2024-09-06 09:40:00,274.5,275.01,274.0,274.28,3716.0,269.5048,270.0055,269.0139,269.2888,3716.0
2024-09-06 09:50:00,274.56,274.74,273.83,273.92,44134.0,269.5637,269.7404,268.847,268.9354,44134.0
2024-09-06 10:00:00,273.87,273.93,272.45,272.77,11473.0,268.8863,268.9452,267.4921,267.8063,11473.0
2024-09-06 10:10:00,272.65,272.85,271.84,272.09,12170.0,267.6885,267.8848,266.8932,267.1387,12170.0
2024-09-06 10:20:00,271.98,272.59,271.97,272.19,6085.0,267.0307,267.6296,267.0208,267.2368,6085.0
2024-09-06 10:30:00,272.31,272.49,271.87,271.98,10103.0,267.3547,267.5314,266.9227,267.0307,10103.0
2024-09-06 10:40:00,272.11,272.12,271.48,271.62,8559.0,267.1583,267.1681,266.5398,266.6772,8559.0
2024-09-06 10:50:00,271.5,271.74,270.35,270.54,7627.0,266.5594,266.795,265.4303,265.6169,7627.0
2024-09-06 11:00:00,270.5,271.73,270.29,270.29,11856.0,265.5776,266.7852,265.3714,265.3714,11856.0
2024-09-06 11:10:00,270.38,270.38,269.64,269.69,7666.0,265.4598,265.4598,264.7332,264.7823,7666.0
2024-09-06 11:20:00,269.84,269.84,269.33,269.45,4194.0,264.9296,264.9296,264.4289,264.5467,4194.0
2024-09-06 11:30:00,269.39,269.8,269.19,269.72,8014.0,264.4878,264.8903,264.2914,264.8118,8014.0
2024-09-06 11:40:00,269.85,269.85,269.45,269.62,5945.0,264.9394,264.9394,264.5467,264.7136,5945.0
2024-09-06 11:50:00,269.65,270.06,269.64,270.04,3809.0,264.7431,265.1456,264.7332,265.126,3809.0
2024-09-06 12:00:00,269.94,270.15,269.62,269.76,11808.0,265.0278,265.234,264.7136,264.8511,11808.0
2024-09-06 12:10:00,269.76,269.78,269.33,269.33,5060.0,264.8511,264.8707,264.4289,264.4289,5060.0
2024-09-06 12:20:00,269.32,269.47,268.96,269.21,5030.0,264.4191,264.5663,264.0656,264.3111,5030.0
2024-09-06 12:30:00,269.24,269.78,269.23,269.66,4963.0,264.3405,264.8707,264.3307,264.7529,4963.0
2024-09-06 12:40:00,269.66,269.85,269.26,269.26,5243.0,264.7529,264.9394,264.3602,264.3602,5243.0
2024-09-06 12:50:00,269.26,269.49,269.23,269.39,3245.0,264.3602,264.586,264.3307,264.4878,3245.0
2024-09-06 13:00:00,269.52,269.71,269.28,269.71,4858.0,264.6154,264.802,264.3798,264.802,4858.0
2024-09-06 13:10:00,269.62,269.75,269.32,269.37,7051.0,264.7136,264.8412,264.4191,264.4682,7051.0
2024-09-06 13:20:00,269.32,269.73,269.32,269.56,5854.0,264.4191,264.8216,264.4191,264.6547,5854.0
2024-09-06 13:30:00,269.39,269.51,269.07,269.46,12342.0,264.4878,264.6056,264.1736,264.5565,12342.0
2024-09-06 13:40:00,269.51,269.95,269.46,269.65,16881.0,264.6056,265.0376,264.5565,264.7431,16881.0
2024-09-06 13:50:00,269.41,269.55,268.95,269.03,2653.0,264.5074,264.6449,264.0558,264.1343,2653.0
2024-09-06 14:00:00,268.48,268.69,268.18,268.38,4549.0,263.5944,263.8005,263.2998,263.4962,4549.0
2024-09-06 14:10:00,268.27,268.31,267.93,267.98,4188.0,263.3882,263.4275,263.0544,263.1035,4188.0
2024-09-06 14:20:00,268.06,268.15,267.91,267.97,4548.0,263.182,263.2704,263.0347,263.0936,4548.0
2024-09-06 14:30:00,268.1,268.26,267.65,267.76,5277.0,263.2213,263.3784,262.7795,262.8875,5277.0
2024-09-06 14:40:00,267.75,268.09,267.62,267.75,6186.0,262.8776,263.2115,262.75,262.8776,6186.0
2024-09-06 14:50:00,267.75,267.91,267.55,267.74,5177.0,262.8776,263.0347,262.6813,262.8678,5177.0
2024-09-06 15:00:00,267.74,268.12,267.74,267.97,3884.0,262.8678,263.2409,262.8678,263.0936,3884.0
2024-09-06 15:10:00,267.98,268.06,267.82,267.94,8207.0,263.1035,263.182,262.9464,263.0642,8207.0
2024-09-06 15:20:00,267.97,268.3,267.89,268.0,13667.0,263.0936,263.4176,263.0151,263.1231,13667.0
2024-09-06 15:30:00,268.0,268.03,267.38,267.47,11935.0,263.1231,263.1525,262.5144,262.6027,11935.0
2024-09-06 15:40:00,267.46,268.18,267.35,268.18,12871.0,262.5929,263.2998,262.4849,263.2998,12871.0
2024-09-06 15:50:00,268.29,268.87,267.91,268.69,91664.0,263.4078,263.9773,263.0347,263.8005,91664.0
2024-09-09 09:30:00,269.19,269.59,268.49,269.0,13593.0,264.2914,264.6842,263.6042,264.1049,13593.0
2024-09-09 09:40:00,268.46,269.73,268.46,269.73,5163.0,263.5747,264.8216,263.5747,264.8216,5163.0
2024-09-09 09:50:00,269.34,271.11,269.33,271.0,5111.0,264.4387,266.1765,264.4289,266.0685,5111.0
2024-09-09 10:00:00,271.25,271.53,271.02,271.38,9065.0,266.314,266.5889,266.0881,266.4416,9065.0
2024-09-09 10:10:00,271.52,272.08,271.38,271.72,5032.0,266.579,267.1288,266.4416,266.7754,5032.0
2024-09-09 10:20:00,271.61,271.71,271.12,271.45,14718.0,266.6674,266.7656,266.1863,266.5103,14718.0
2024-09-09 10:30:00,271.26,271.82,271.04,271.81,7691.0,266.3238,266.8736,266.1078,266.8638,7691.0
2024-09-09 10:40:00,271.74,272.08,271.61,272.0,3000.0,266.795,267.1288,266.6674,267.0503,3000.0
2024-09-09 10:50:00,272.0,272.18,271.76,271.8,4966.0,267.0503,267.227,266.8147,266.8539,4966.0
2024-09-09 11:00:00,271.58,271.78,271.47,271.61,3032.0,266.6379,266.8343,266.5299,266.6674,3032.0
2024-09-09 11:10:00,271.6,271.6,270.5,270.68,7500.0,266.6576,266.6576,265.5776,265.7543,7500.0
2024-09-09 11:20:00,270.73,270.99,270.58,270.99,5934.0,265.8034,266.0587,265.6561,266.0587,5934.0
2024-09-09 11:30:00,271.18,271.68,270.93,271.54,3330.0,266.2452,266.7361,265.9998,266.5987,3330.0
2024-09-09 11:40:00,271.53,272.13,271.52,272.13,5335.0,266.5889,267.1779,266.579,267.1779,5335.0
2024-09-09 11:50:00,272.06,272.27,271.86,272.01,5525.0,267.1092,267.3154,266.9129,267.0601,5525.0
2024-09-09 12:00:00,272.06,272.26,272.05,272.17,915.0,267.1092,267.3056,267.0994,267.2172,915.0
2024-09-09 12:10:00,272.22,272.42,272.05,272.23,1569.0,267.2663,267.4627,267.0994,267.2761,1569.0
2024-09-09 12:20:00,272.38,272.69,272.34,272.69,1656.0,267.4234,267.7277,267.3841,267.7277,1656.0
2024-09-09 12:30:00,272.62,272.93,272.46,272.93,1777.0,267.659,267.9634,267.5019,267.9634,1777.0
2024-09-09 12:40:00,272.99,273.2,272.84,272.84,7865.0,268.0223,268.2285,267.875,267.875,7865.0
2024-09-09 12:50:00,273.11,273.18,272.99,273.03,900.0,268.1401,268.2088,268.0223,268.0616,900.0
2024-09-09 13:00:00,273.03,273.37,272.99,273.02,8777.0,268.0616,268.3954,268.0223,268.0517,8777.0
2024-09-09 13:10:00,273.17,273.21,272.87,273.08,2677.0,268.199,268.2383,267.9045,268.1106,2677.0
2024-09-09 13:20:00,272.99,273.28,272.98,273.17,13767.0,268.0223,268.307,268.0125,268.199,13767.0
2024-09-09 13:30:00,273.17,273.18,272.74,273.17,5028.0,268.199,268.2088,267.7768,268.199,5028.0
2024-09-09 13:40:00,273.15,273.15,272.81,273.09,3977.0,268.1794,268.1794,267.8456,268.1205,3977.0
2024-09-09 13:50:00,273.08,273.18,272.87,272.94,4170.0,268.1106,268.2088,267.9045,267.9732,4170.0
2024-09-09 14:00:00,272.97,273.08,272.72,272.87,6003.0,268.0027,268.1106,267.7572,267.9045,6003.0
2024-09-09 14:10:00,272.83,273.04,272.75,273.01,5459.0,267.8652,268.0714,267.7867,268.0419,5459.0
2024-09-09 14:20:00,273.0,273.27,272.93,273.19,5211.0,268.0321,268.2972,267.9634,268.2186,5211.0
2024-09-09 14:30:00,273.07,273.28,272.88,273.05,7705.0,268.1008,268.307,267.9143,268.0812,7705.0
2024-09-09 14:40:00,273.06,273.34,273.06,273.19,4405.0,268.091,268.3659,268.091,268.2186,4405.0
2024-09-09 14:50:00,273.26,273.3,273.01,273.27,7488.0,268.2874,268.3266,268.0419,268.2972,7488.0
2024-09-09 15:00:00,273.26,273.42,273.04,273.42,6670.0,268.2874,268.4445,268.0714,268.4445,6670.0
2024-09-09 15:10:00,273.4,273.58,273.39,273.4,5291.0,268.4248,268.6016,268.415,268.4248,5291.0
2024-09-09 15:20:00,273.23,273.23,272.84,273.18,5300.0,268.2579,268.2579,267.875,268.2088,5300.0
2024-09-09 15:30:00,273.06,273.25,272.85,272.99,8090.0,268.091,268.2776,267.8848,268.0223,8090.0
2024-09-09 15:40:00,272.92,273.22,272.84,273.06,11078.0,267.9536,268.2481,267.875,268.091,11078.0
2024-09-09 15:50:00,272.87,273.95,272.66,273.92,100320.0,267.9045,268.9648,267.6983,268.9354,100320.0
2024-09-10 09:30:00,274.36,274.97,273.0,274.31,19084.0,269.3674,269.9663,268.0321,269.3183,19084.0
2024-09-10 09:40:00,274.53,274.53,273.51,273.8,3141.0,269.5343,269.5343,268.5328,268.8175,3141.0
2024-09-10 09:50:00,273.8,273.98,272.61,273.48,18526.0,268.8175,268.9943,267.6492,268.5034,18526.0
2024-09-10 10:00:00,273.34,273.46,272.0,272.57,11401.0,268.3659,268.4837,267.0503,267.6099,11401.0
2024-09-10 10:10:00,272.63,272.64,272.04,272.05,3778.0,267.6688,267.6787,267.0896,267.0994,3778.0
2024-09-10 10:20:00,271.99,272.54,271.95,272.54,2040.0,267.0405,267.5805,267.0012,267.5805,2040.0
2024-09-10 10:30:00,272.24,273.46,272.24,273.46,5707.0,267.2859,268.4837,267.2859,268.4837,5707.0
2024-09-10 10:40:00,273.38,274.03,273.38,273.92,7593.0,268.4052,269.0434,268.4052,268.9354,7593.0
2024-09-10 10:50:00,273.9,274.63,273.71,274.45,37681.0,268.9157,269.6324,268.7292,269.4557,37681.0
2024-09-10 11:00:00,274.65,275.26,274.65,275.26,17828.0,269.6521,270.251,269.6521,270.251,17828.0
2024-09-10 11:10:00,275.26,275.43,274.79,275.2,8508.0,270.251,270.4179,269.7895,270.1921,8508.0
2024-09-10 11:20:00,275.26,275.69,275.25,275.48,2993.0,270.251,270.6732,270.2412,270.467,2993.0
2024-09-10 11:30:00,275.53,275.53,275.18,275.34,11006.0,270.5161,270.5161,270.1724,270.3295,11006.0
2024-09-10 11:40:00,275.3,275.66,274.7,274.81,7064.0,270.2903,270.6437,269.7012,269.8092,7064.0
2024-09-10 11:50:00,274.85,274.98,274.48,274.65,4054.0,269.8484,269.9761,269.4852,269.6521,4054.0
2024-09-10 12:00:00,274.6,274.6,273.75,273.9,3641.0,269.603,269.603,268.7685,268.9157,3641.0
2024-09-10 12:10:00,273.8,274.07,273.6,274.07,4886.0,268.8175,269.0826,268.6212,269.0826,4886.0
2024-09-10 12:20:00,274.07,274.35,274.04,274.35,3309.0,269.0826,269.3575,269.0532,269.3575,3309.0
2024-09-10 12:30:00,274.32,274.8,274.2,274.44,8761.0,269.3281,269.7994,269.2103,269.4459,8761.0
2024-09-10 12:40:00,274.41,274.41,274.12,274.36,1904.0,269.4164,269.4164,269.1317,269.3674,1904.0
2024-09-10 12:50:00,274.41,274.46,274.15,274.15,1859.0,269.4164,269.4655,269.1612,269.1612,1859.0
2024-09-10 13:00:00,274.07,274.35,274.06,274.26,2569.0,269.0826,269.3575,269.0728,269.2692,2569.0
2024-09-10 13:10:00,274.33,274.53,274.25,274.44,3421.0,269.3379,269.5343,269.2594,269.4459,3421.0
2024-09-10 13:20:00,274.44,274.53,274.24,274.27,2470.0,269.4459,269.5343,269.2495,269.279,2470.0
2024-09-10 13:30:00,274.46,274.65,274.46,274.59,2934.0,269.4655,269.6521,269.4655,269.5932,2934.0
2024-09-10 13:40:00,274.66,274.75,274.35,274.46,3829.0,269.6619,269.7503,269.3575,269.4655,3829.0
2024-09-10 13:50:00,274.37,274.48,274.35,274.38,3069.0,269.3772,269.4852,269.3575,269.387,3069.0
2024-09-10 14:00:00,274.38,274.57,274.32,274.42,4090.0,269.387,269.5735,269.3281,269.4263,4090.0
2024-09-10 14:10:00,274.42,274.42,274.17,274.36,3879.0,269.4263,269.4263,269.1808,269.3674,3879.0
2024-09-10 14:20:00,274.43,274.82,274.24,274.82,1801.0,269.4361,269.819,269.2495,269.819,1801.0
2024-09-10 14:30:00,274.86,275.06,274.86,275.04,1792.0,269.8583,270.0546,269.8583,270.035,1792.0
2024-09-10 14:40:00,274.98,275.34,274.95,275.25,2420.0,269.9761,270.3295,269.9466,270.2412,2420.0
2024-09-10 14:50:00,275.31,275.53,275.21,275.51,2113.0,270.3001,270.5161,270.2019,270.4964,2113.0
2024-09-10 15:00:00,275.51,275.68,275.42,275.68,6429.0,270.4964,270.6633,270.4081,270.6633,6429.0
2024-09-10 15:10:00,275.75,275.81,275.55,275.69,4752.0,270.7321,270.791,270.5357,270.6732,4752.0
2024-09-10 15:20:00,275.71,275.94,275.71,275.88,5977.0,270.6928,270.9186,270.6928,270.8597,5977.0
2024-09-10 15:30:00,275.77,275.91,275.45,275.69,20677.0,270.7517,270.8892,270.4375,270.6732,20677.0
2024-09-10 15:40:00,275.68,275.98,275.41,275.41,9354.0,270.6633,270.9579,270.3982,270.3982,9354.0
2024-09-10 15:50:00,275.39,275.42,274.87,275.08,58652.0,270.3786,270.4081,269.8681,270.0743,58652.0
2024-09-11 09:30:00,277.01,278.49,272.86,273.44,26754.0,271.9691,273.4222,267.8947,268.4641,26754.0
2024-09-11 09:40:00,273.37,273.62,272.6,272.78,10664.0,268.3954,268.6408,267.6394,267.8161,10664.0
2024-09-11 09:50:00,272.89,273.41,272.64,272.78,12144.0,267.9241,268.4346,267.6787,267.8161,12144.0
2024-09-11 10:00:00,272.87,272.94,272.2,272.43,30439.0,267.9045,267.9732,267.2467,267.4725,30439.0
2024-09-11 10:10:00,272.2,272.2,270.69,271.36,5308.0,267.2467,267.2467,265.7641,266.4219,5308.0
2024-09-11 10:20:00,271.05,271.21,270.13,270.31,5430.0,266.1176,266.2747,265.2143,265.3911,5430.0
2024-09-11 10:30:00,270.31,270.75,270.31,270.73,5759.0,265.3911,265.823,265.3911,265.8034,5759.0
2024-09-11 10:40:00,270.89,270.89,270.45,270.56,3238.0,265.9605,265.9605,265.5285,265.6365,3238.0
2024-09-11 10:50:00,270.68,270.9,270.47,270.55,12113.0,265.7543,265.9703,265.5481,265.6267,12113.0
2024-09-11 11:00:00,270.38,270.72,270.27,270.31,6820.0,265.4598,265.7936,265.3518,265.3911,6820.0
2024-09-11 11:10:00,270.32,271.13,270.32,271.13,4949.0,265.4009,266.1961,265.4009,266.1961,4949.0
2024-09-11 11:20:00,270.81,270.94,270.5,270.8,4352.0,265.882,266.0096,265.5776,265.8721,4352.0
2024-09-11 11:30:00,270.78,271.75,270.7,271.75,9522.0,265.8525,266.8049,265.774,266.8049,9522.0
2024-09-11 11:40:00,271.75,272.04,271.63,271.93,5966.0,266.8049,267.0896,266.687,266.9816,5966.0
2024-09-11 11:50:00,271.78,272.24,271.6,272.09,16489.0,266.8343,267.2859,266.6576,267.1387,16489.0
2024-09-11 12:00:00,272.05,272.62,271.87,272.33,5424.0,267.0994,267.659,266.9227,267.3743,5424.0
2024-09-11 12:10:00,272.51,272.53,271.91,271.97,2669.0,267.551,267.5707,266.9619,267.0208,2669.0
2024-09-11 12:20:00,271.92,272.19,271.91,271.95,1608.0,266.9718,267.2368,266.9619,267.0012,1608.0
2024-09-11 12:30:00,272.07,272.37,271.86,272.29,4427.0,267.119,267.4136,266.9129,267.335,4427.0
2024-09-11 12:40:00,272.3,272.59,272.15,272.56,3559.0,267.3448,267.6296,267.1976,267.6001,3559.0
2024-09-11 12:50:00,272.59,272.78,272.59,272.72,2102.0,267.6296,267.8161,267.6296,267.7572,2102.0
2024-09-11 13:00:00,272.72,273.32,272.71,273.22,3482.0,267.7572,268.3463,267.7474,268.2481,3482.0
2024-09-11 13:10:00,273.19,273.89,273.18,273.51,7173.0,268.2186,268.9059,268.2088,268.5328,7173.0
2024-09-11 13:20:00,273.4,273.43,273.03,273.25,3947.0,268.4248,268.4543,268.0616,268.2776,3947.0
2024-09-11 13:30:00,273.37,273.52,273.25,273.41,2472.0,268.3954,268.5426,268.2776,268.4346,2472.0
2024-09-11 13:40:00,273.43,273.71,273.15,273.67,6797.0,268.4543,268.7292,268.1794,268.6899,6797.0
2024-09-11 13:50:00,273.73,273.77,273.49,273.61,7785.0,268.7488,268.7881,268.5132,268.631,7785.0
2024-09-11 14:00:00,273.71,274.25,273.63,274.14,4203.0,268.7292,269.2594,268.6506,269.1514,4203.0
2024-09-11 14:10:00,274.17,274.24,273.97,274.24,2179.0,269.1808,269.2495,268.9845,269.2495,2179.0
2024-09-11 14:20:00,274.33,274.64,274.24,274.61,4801.0,269.3379,269.6423,269.2495,269.6128,4801.0
2024-09-11 14:30:00,274.57,275.02,274.49,275.02,4405.0,269.5735,270.0153,269.495,270.0153,4405.0
2024-09-11 14:40:00,275.05,276.01,275.05,275.93,5914.0,270.0448,270.9873,270.0448,270.9088,5914.0
2024-09-11 14:50:00,275.81,275.82,275.39,275.42,7002.0,270.791,270.8008,270.3786,270.4081,7002.0
2024-09-11 15:00:00,275.4,275.67,275.19,275.67,3362.0,270.3884,270.6535,270.1823,270.6535,3362.0
2024-09-11 15:10:00,275.68,276.11,275.67,276.02,4929.0,270.6633,271.0855,270.6535,270.9971,4929.0
2024-09-11 15:20:00,276.12,276.7,276.08,276.58,10869.0,271.0953,271.6648,271.0561,271.547,10869.0
2024-09-11 15:30:00,276.62,276.72,276.23,276.32,6448.0,271.5862,271.6844,271.2033,271.2917,6448.0
2024-09-11 15:40:00,276.49,276.93,276.33,276.78,16216.0,271.4586,271.8906,271.3015,271.7433,16216.0
2024-09-11 15:50:00,276.7,277.91,276.6,277.5,124935.0,271.6648,272.8528,271.5666,272.4502,124935.0
2024-09-12 09:30:00,277.35,278.4,277.17,277.51,37654.0,272.3029,273.3338,272.1262,272.46,37654.0
2024-09-12 09:40:00,277.76,277.76,276.43,276.43,21324.0,272.7055,272.7055,271.3997,271.3997,21324.0
2024-09-12 09:50:00,276.82,276.86,276.22,276.28,11730.0,271.7826,271.8219,271.1935,271.2524,11730.0
2024-09-12 10:00:00,276.02,276.17,274.97,275.84,8170.0,270.9971,271.1444,269.9663,270.8204,8170.0
2024-09-12 10:10:00,275.85,276.36,275.72,276.03,4271.0,270.8302,271.331,270.7026,271.007,4271.0
2024-09-12 10:20:00,276.17,276.17,275.34,275.45,3184.0,271.1444,271.1444,270.3295,270.4375,3184.0
2024-09-12 10:30:00,275.46,275.46,274.68,274.74,2829.0,270.4473,270.4473,269.6815,269.7404,2829.0
2024-09-12 10:40:00,274.96,275.42,274.6,275.18,4168.0,269.9564,270.4081,269.603,270.1724,4168.0
2024-09-12 10:50:00,275.09,275.09,273.76,273.76,3970.0,270.0841,270.0841,268.7783,268.7783,3970.0
2024-09-12 11:00:00,273.88,274.58,273.88,274.07,9902.0,268.8961,269.5834,268.8961,269.0826,9902.0
2024-09-12 11:10:00,274.12,274.84,273.96,274.07,6890.0,269.1317,269.8386,268.9746,269.0826,6890.0
2024-09-12 11:20:00,274.13,274.28,273.86,274.04,3531.0,269.1415,269.2888,268.8765,269.0532,3531.0
2024-09-12 11:30:00,274.08,274.57,273.84,274.27,7089.0,269.0925,269.5735,268.8568,269.279,7089.0
2024-09-12 11:40:00,274.25,274.59,274.25,274.44,9135.0,269.2594,269.5932,269.2594,269.4459,9135.0
2024-09-12 11:50:00,274.35,274.86,274.04,274.86,7051.0,269.3575,269.8583,269.0532,269.8583,7051.0
2024-09-12 12:00:00,274.8,275.2,274.69,275.06,8909.0,269.7994,270.1921,269.6914,270.0546,8909.0
2024-09-12 12:10:00,275.06,275.23,274.83,275.23,40211.0,270.0546,270.2215,269.8288,270.2215,40211.0
2024-09-12 12:20:00,275.24,275.59,275.14,275.48,6687.0,270.2313,270.575,270.1332,270.467,6687.0
2024-09-12 12:30:00,275.34,275.67,275.26,275.5,11476.0,270.3295,270.6535,270.251,270.4866,11476.0
2024-09-12 12:40:00,275.5,276.2,275.42,275.97,6787.0,270.4866,271.1739,270.4081,270.9481,6787.0
2024-09-12 12:50:00,276.2,276.71,276.12,276.7,8486.0,271.1739,271.6746,271.0953,271.6648,8486.0
2024-09-12 13:00:00,276.67,277.09,276.61,276.78,16011.0,271.6353,272.0477,271.5764,271.7433,16011.0
2024-09-12 13:10:00,276.68,276.83,276.46,276.5,5099.0,271.6451,271.7924,271.4291,271.4684,5099.0
2024-09-12 13:20:00,276.59,276.78,276.37,276.56,4391.0,271.5568,271.7433,271.3408,271.5273,4391.0
2024-09-12 13:30:00,276.38,277.3,276.38,277.3,5193.0,271.3506,272.2539,271.3506,272.2539,5193.0
2024-09-12 13:40:00,277.2,277.94,277.2,277.81,5745.0,272.1557,272.8822,272.1557,272.7546,5745.0
2024-09-12 13:50:00,277.81,278.47,277.72,278.28,12443.0,272.7546,273.4026,272.6662,273.216,12443.0
2024-09-12 14:00:00,278.14,278.95,278.02,278.95,9389.0,273.0786,273.8738,272.9608,273.8738,9389.0
2024-09-12 14:10:00,278.73,278.93,278.11,278.11,12998.0,273.6578,273.8542,273.0491,273.0491,12998.0
2024-09-12 14:20:00,278.21,278.89,278.15,278.65,12275.0,273.1473,273.8149,273.0884,273.5793,12275.0
2024-09-12 14:30:00,278.65,279.02,278.57,278.73,15499.0,273.5793,273.9426,273.5007,273.6578,15499.0
2024-09-12 14:40:00,278.73,278.88,278.32,278.5,22547.0,273.6578,273.8051,273.2553,273.432,22547.0
2024-09-12 14:50:00,278.5,278.5,277.43,278.2,24677.0,273.432,273.432,272.3815,273.1375,24677.0
2024-09-12 15:00:00,278.12,278.93,278.09,278.93,20313.0,273.0589,273.8542,273.0295,273.8542,20313.0
2024-09-12 15:10:00,278.8,279.07,278.26,278.97,15598.0,273.7266,273.9916,273.1964,273.8935,15598.0
2024-09-12 15:20:00,278.99,278.99,278.53,278.88,16211.0,273.9131,273.9131,273.4615,273.8051,16211.0
2024-09-12 15:30:00,278.77,279.1,278.37,279.09,24460.0,273.6971,274.0211,273.3044,274.0113,24460.0
2024-09-12 15:40:00,279.02,279.52,278.82,279.49,48772.0,273.9426,274.4335,273.7462,274.404,48772.0
2024-09-12 15:50:00,279.49,280.42,279.48,279.99,193877.0,274.404,275.3171,274.3942,274.8949,193877.0
2024-09-13 09:30:00,280.94,282.85,279.74,282.83,35722.0,275.8276,277.7029,274.6495,277.6832,35722.0
2024-09-13 09:40:00,282.82,284.17,282.41,284.02,9209.0,277.6734,278.9988,277.2709,278.8516,9209.0
2024-09-13 09:50:00,284.29,284.61,283.91,284.54,11020.0,279.1167,279.4308,278.7436,279.3621,11020.0
2024-09-13 10:00:00,284.38,284.42,283.31,283.43,15756.0,279.205,279.2443,278.1545,278.2723,15756.0
2024-09-13 10:10:00,283.48,284.06,283.46,283.75,13778.0,278.3214,278.8908,278.3018,278.5865,13778.0
2024-09-13 10:20:00,283.92,284.71,283.78,284.68,9086.0,278.7534,279.529,278.6159,279.4996,9086.0
2024-09-13 10:30:00,284.74,285.46,284.57,285.42,10076.0,279.5585,280.2654,279.3916,280.2261,10076.0
2024-09-13 10:40:00,285.44,285.64,285.13,285.29,12181.0,280.2457,280.4421,279.9414,280.0985,12181.0
2024-09-13 10:50:00,285.17,285.62,285.0,285.62,8703.0,279.9806,280.4225,279.8137,280.4225,8703.0
2024-09-13 11:00:00,285.48,285.49,284.8,284.81,6837.0,280.285,280.2948,279.6174,279.6272,6837.0
2024-09-13 11:10:00,284.86,285.09,284.61,284.94,8116.0,279.6763,279.9021,279.4308,279.7548,8116.0
2024-09-13 11:20:00,284.94,284.96,284.45,284.69,18033.0,279.7548,279.7745,279.2737,279.5094,18033.0
2024-09-13 11:30:00,284.67,285.71,284.66,285.61,6889.0,279.4897,280.5108,279.4799,280.4126,6889.0
2024-09-13 11:40:00,285.73,286.49,285.45,286.18,15052.0,280.5305,281.2766,280.2555,280.9723,15052.0
2024-09-13 11:50:00,286.17,286.23,286.04,286.11,6573.0,280.9624,281.0214,280.8348,280.9035,6573.0
2024-09-13 12:00:00,286.1,286.42,286.1,286.29,6480.0,280.8937,281.2079,280.8937,281.0803,6480.0
2024-09-13 12:10:00,286.28,286.38,285.97,286.08,14882.0,281.0704,281.1686,280.7661,280.8741,14882.0
2024-09-13 12:20:00,286.15,286.24,285.62,285.85,5334.0,280.9428,281.0312,280.4225,280.6483,5334.0
2024-09-13 12:30:00,285.85,285.95,285.77,285.81,5132.0,280.6483,280.7464,280.5697,280.609,5132.0
2024-09-13 12:40:00,285.81,286.03,285.55,285.68,6901.0,280.609,280.825,280.3537,280.4814,6901.0
2024-09-13 12:50:00,285.55,285.6,285.39,285.44,6726.0,280.3537,280.4028,280.1966,280.2457,6726.0
2024-09-13 13:00:00,285.38,285.78,285.32,285.49,6916.0,280.1868,280.5795,280.1279,280.2948,6916.0
2024-09-13 13:10:00,285.42,285.63,285.34,285.54,3484.0,280.2261,280.4323,280.1475,280.3439,3484.0
2024-09-13 13:20:00,285.54,286.0,285.47,285.7,9686.0,280.3439,280.7955,280.2752,280.501,9686.0
2024-09-13 13:30:00,285.67,286.03,285.09,285.61,32855.0,280.4715,280.825,279.9021,280.4126,32855.0
2024-09-13 13:40:00,285.6,285.61,285.39,285.47,4354.0,280.4028,280.4126,280.1966,280.2752,4354.0
2024-09-13 13:50:00,285.46,285.46,284.8,285.07,14039.0,280.2654,280.2654,279.6174,279.8825,14039.0
2024-09-13 14:00:00,284.99,284.99,284.47,284.71,9712.0,279.8039,279.8039,279.2934,279.529,9712.0
2024-09-13 14:10:00,284.79,285.21,284.71,285.2,6102.0,279.6076,280.0199,279.529,280.0101,6102.0
2024-09-13 14:20:00,285.25,285.35,285.18,285.35,8443.0,280.0592,280.1574,279.9905,280.1574,8443.0
2024-09-13 14:30:00,285.29,285.42,285.19,285.27,3822.0,280.0985,280.2261,280.0003,280.0788,3822.0
2024-09-13 14:40:00,285.3,285.36,285.09,285.3,9657.0,280.1083,280.1672,279.9021,280.1083,9657.0
2024-09-13 14:50:00,285.19,285.34,285.09,285.28,5844.0,280.0003,280.1475,279.9021,280.0886,5844.0
2024-09-13 15:00:00,285.36,285.41,284.38,284.53,25233.0,280.1672,280.2163,279.205,279.3523,25233.0
2024-09-13 15:10:00,284.52,284.78,284.26,284.65,6353.0,279.3425,279.5977,279.0872,279.4701,6353.0
2024-09-13 15:20:00,284.57,284.81,284.39,284.61,9688.0,279.3916,279.6272,279.2148,279.4308,9688.0
2024-09-13 15:30:00,284.63,284.67,284.16,284.27,15793.0,279.4505,279.4897,278.989,279.097,15793.0
2024-09-13 15:40:00,284.33,284.6,283.97,284.25,34685.0,279.1559,279.421,278.8025,279.0774,34685.0
2024-09-13 15:50:00,284.29,284.64,284.01,284.26,88453.0,279.1167,279.4603,278.8418,279.0872,88453.0
2024-09-16 09:30:00,287.0,288.9,286.99,288.14,17008.0,281.7773,283.6428,281.7675,282.8966,17008.0
2024-09-16 09:40:00,287.81,288.03,286.32,287.31,5175.0,282.5726,282.7886,281.1097,282.0817,5175.0
2024-09-16 09:50:00,287.56,287.91,287.08,287.82,5294.0,282.3272,282.6708,281.8559,282.5824,5294.0
2024-09-16 10:00:00,287.75,287.81,287.05,287.43,9493.0,282.5137,282.5726,281.8264,282.1995,9493.0
2024-09-16 10:10:00,287.22,287.42,286.55,286.55,9417.0,281.9933,282.1897,281.3355,281.3355,9417.0
2024-09-16 10:20:00,286.84,287.31,286.74,287.02,7140.0,281.6203,282.0817,281.5221,281.797,7140.0
2024-09-16 10:30:00,286.9,287.08,286.67,286.96,18410.0,281.6792,281.8559,281.4533,281.7381,18410.0
2024-09-16 10:40:00,286.63,287.18,286.33,287.18,4248.0,281.4141,281.9541,281.1195,281.9541,4248.0
2024-09-16 10:50:00,287.17,287.69,287.06,287.41,8168.0,281.9442,282.4548,281.8362,282.1799,8168.0
2024-09-16 11:00:00,287.43,287.83,287.24,287.65,7443.0,282.1995,282.5922,282.013,282.4155,7443.0
2024-09-16 11:10:00,287.5,287.51,286.67,286.68,8032.0,282.2682,282.2781,281.4533,281.4632,8032.0
2024-09-16 11:20:00,286.77,287.01,286.54,286.54,4188.0,281.5515,281.7872,281.3257,281.3257,4188.0
2024-09-16 11:30:00,286.5,286.8,286.45,286.75,6106.0,281.2864,281.581,281.2374,281.5319,6106.0
2024-09-16 11:40:00,286.72,287.5,286.54,287.44,8437.0,281.5024,282.2682,281.3257,282.2093,8437.0
2024-09-16 11:50:00,287.32,287.99,287.23,287.76,6240.0,282.0915,282.7493,282.0032,282.5235,6240.0
2024-09-16 12:00:00,287.75,288.04,287.44,287.48,164618.0,282.5137,282.7984,282.2093,282.2486,164618.0
2024-09-16 12:10:00,287.31,287.71,287.29,287.41,7317.0,282.0817,282.4744,282.0621,282.1799,7317.0
2024-09-16 12:20:00,287.41,288.22,287.28,288.18,9212.0,282.1799,282.9751,282.0522,282.9359,9212.0
2024-09-16 12:30:00,288.18,288.33,288.09,288.22,7841.0,282.9359,283.0831,282.8475,282.9751,7841.0
2024-09-16 12:40:00,288.32,288.82,288.32,288.65,10491.0,283.0733,283.5642,283.0733,283.3973,10491.0
2024-09-16 12:50:00,288.64,288.74,288.51,288.63,3073.0,283.3875,283.4857,283.2599,283.3777,3073.0
2024-09-16 13:00:00,288.51,288.59,288.12,288.2,5679.0,283.2599,283.3384,282.877,282.9555,5679.0
2024-09-16 13:10:00,288.23,288.24,287.85,288.01,3596.0,282.985,282.9948,282.6119,282.769,3596.0
2024-09-16 13:20:00,288.13,288.5,288.12,288.5,7046.0,282.8868,283.25,282.877,283.25,7046.0
2024-09-16 13:30:00,288.61,289.22,288.56,289.22,5611.0,283.358,283.9569,283.309,283.9569,5611.0
2024-09-16 13:40:00,289.24,289.44,289.11,289.29,5184.0,283.9766,284.1729,283.8489,284.0257,5184.0
2024-09-16 13:50:00,289.29,289.43,289.19,289.26,4751.0,284.0257,284.1631,283.9275,283.9962,4751.0
2024-09-16 14:00:00,289.26,289.41,289.0,289.0,8390.0,283.9962,284.1435,283.7409,283.7409,8390.0
2024-09-16 14:10:00,289.11,289.25,289.0,289.06,5025.0,283.8489,283.9864,283.7409,283.7999,5025.0
2024-09-16 14:20:00,289.08,289.26,288.96,289.13,7574.0,283.8195,283.9962,283.7017,283.8686,7574.0
2024-09-16 14:30:00,289.21,289.5,289.21,289.46,7230.0,283.9471,284.2318,283.9471,284.1926,7230.0
2024-09-16 14:40:00,289.46,289.85,289.42,289.76,5194.0,284.1926,284.5755,284.1533,284.4871,5194.0
2024-09-16 14:50:00,289.76,289.97,289.54,289.81,6172.0,284.4871,284.6933,284.2711,284.5362,6172.0
2024-09-16 15:00:00,289.81,289.81,289.17,289.3,4988.0,284.5362,284.5362,283.9079,284.0355,4988.0
2024-09-16 15:10:00,289.29,289.37,288.87,288.97,5127.0,284.0257,284.1042,283.6133,283.7115,5127.0
2024-09-16 15:20:00,289.01,289.49,289.01,289.38,9593.0,283.7508,284.222,283.7508,284.114,9593.0
2024-09-16 15:30:00,289.38,289.5,288.8,288.83,10191.0,284.114,284.2318,283.5446,283.574,10191.0
2024-09-16 15:40:00,288.88,289.01,288.39,288.86,21674.0,283.6231,283.7508,283.142,283.6035,21674.0
2024-09-16 15:50:00,288.99,289.14,288.57,288.87,93621.0,283.7311,283.8784,283.3188,283.6133,93621.0
2024-09-17 09:30:00,289.61,291.66,289.11,290.72,17444.0,284.3398,286.3525,283.8489,285.4296,17444.0
2024-09-17 09:40:00,290.59,291.07,290.19,290.56,9772.0,285.302,285.7733,284.9093,285.2726,9772.0
2024-09-17 09:50:00,290.87,290.87,289.67,289.67,8082.0,285.5769,285.5769,284.3988,284.3988,8082.0
2024-09-17 10:00:00,289.77,290.71,289.76,290.63,6166.0,284.4969,285.4198,284.4871,285.3413,6166.0
2024-09-17 10:10:00,290.54,291.31,290.31,291.31,8415.0,285.2529,286.0089,285.0271,286.0089,8415.0
2024-09-17 10:20:00,291.1,291.78,291.1,291.43,4853.0,285.8027,286.4704,285.8027,286.1267,4853.0
2024-09-17 10:30:00,291.44,291.76,291.12,291.58,7886.0,286.1365,286.4507,285.8224,286.274,7886.0
2024-09-17 10:40:00,291.54,291.56,290.87,291.51,3996.0,286.2347,286.2544,285.5769,286.2053,3996.0
2024-09-17 10:50:00,291.55,291.75,291.22,291.43,7335.0,286.2445,286.4409,285.9205,286.1267,7335.0
2024-09-17 11:00:00,291.51,291.87,291.32,291.34,13431.0,286.2053,286.5587,286.0187,286.0384,13431.0
2024-09-17 11:10:00,291.28,291.34,290.86,291.1,9766.0,285.9795,286.0384,285.5671,285.8027,9766.0
2024-09-17 11:20:00,290.99,291.51,290.91,291.03,9721.0,285.6947,286.2053,285.6162,285.734,9721.0
2024-09-17 11:30:00,290.91,291.2,290.45,290.71,8668.0,285.6162,285.9009,285.1646,285.4198,8668.0
2024-09-17 11:40:00,290.79,291.03,290.66,290.69,6057.0,285.4984,285.734,285.3707,285.4002,6057.0
2024-09-17 11:50:00,290.75,291.13,290.54,290.63,6235.0,285.4591,285.8322,285.2529,285.3413,6235.0
2024-09-17 12:00:00,290.53,290.67,290.31,290.38,4954.0,285.2431,285.3806,285.0271,285.0958,4954.0
2024-09-17 12:10:00,290.48,291.13,290.46,291.13,6076.0,285.194,285.8322,285.1744,285.8322,6076.0
2024-09-17 12:20:00,291.05,291.69,290.89,291.59,6580.0,285.7536,286.382,285.5966,286.2838,6580.0
2024-09-17 12:30:00,291.47,291.52,290.69,290.77,7256.0,286.166,286.2151,285.4002,285.4787,7256.0
2024-09-17 12:40:00,290.56,290.76,290.13,290.2,8048.0,285.2726,285.4689,284.8504,284.9191,8048.0
2024-09-17 12:50:00,290.15,290.85,289.93,290.34,7717.0,284.87,285.5573,284.654,285.0566,7717.0
2024-09-17 13:00:00,290.34,290.34,289.9,289.91,3196.0,285.0566,285.0566,284.6246,284.6344,3196.0
2024-09-17 13:10:00,290.0,290.14,289.71,289.91,3904.0,284.7227,284.8602,284.438,284.6344,3904.0
2024-09-17 13:20:00,289.91,290.01,289.63,289.63,7418.0,284.6344,284.7326,284.3595,284.3595,7418.0
2024-09-17 13:30:00,289.56,289.63,289.18,289.63,4397.0,284.2908,284.3595,283.9177,284.3595,4397.0
2024-09-17 13:40:00,289.55,289.73,289.26,289.62,35609.0,284.2809,284.4577,283.9962,284.3497,35609.0
2024-09-17 13:50:00,289.75,289.89,289.23,289.24,8929.0,284.4773,284.6148,283.9668,283.9766,8929.0
2024-09-17 14:00:00,289.23,289.74,289.23,289.58,16673.0,283.9668,284.4675,283.9668,284.3104,16673.0
2024-09-17 14:10:00,289.58,289.91,289.58,289.77,4656.0,284.3104,284.6344,284.3104,284.4969,4656.0
2024-09-17 14:20:00,289.68,290.3,289.59,290.17,8285.0,284.4086,285.0173,284.3202,284.8897,8285.0
2024-09-17 14:30:00,290.16,290.74,290.04,290.74,6618.0,284.8798,285.4493,284.762,285.4493,6618.0
2024-09-17 14:40:00,290.84,290.9,290.34,290.34,13029.0,285.5475,285.6064,285.0566,285.0566,13029.0
2024-09-17 14:50:00,290.44,290.48,290.08,290.43,8504.0,285.1547,285.194,284.8013,285.1449,8504.0
2024-09-17 15:00:00,290.36,290.51,290.06,290.19,12371.0,285.0762,285.2235,284.7817,284.9093,12371.0
2024-09-17 15:10:00,290.06,290.64,290.06,290.54,10098.0,284.7817,285.3511,284.7817,285.2529,10098.0
2024-09-17 15:20:00,290.46,290.67,290.28,290.67,20446.0,285.1744,285.3806,284.9977,285.3806,20446.0
2024-09-17 15:30:00,290.5,290.69,290.27,290.27,18113.0,285.2137,285.4002,284.9878,284.9878,18113.0
2024-09-17 15:40:00,290.32,291.14,290.26,291.12,24942.0,285.0369,285.842,284.978,285.8224,24942.0
2024-09-17 15:50:00,291.12,291.83,290.66,291.12,158946.0,285.8224,286.5194,285.3707,285.8224,158946.0
2024-09-18 09:30:00,291.8,291.98,288.73,289.12,14021.0,286.49,286.6667,283.4759,283.8588,14021.0
2024-09-18 09:40:00,290.67,290.68,289.4,290.3,1706.0,285.3806,285.3904,284.1337,285.0173,1706.0
2024-09-18 09:50:00,290.3,290.66,289.59,289.6,2139.0,285.0173,285.3707,284.3202,284.33,2139.0
2024-09-18 10:00:00,289.55,290.0,289.38,289.65,5103.0,284.2809,284.7227,284.114,284.3791,5103.0
2024-09-18 10:10:00,289.69,289.98,289.23,289.23,1551.0,284.4184,284.7031,283.9668,283.9668,1551.0
2024-09-18 10:20:00,289.67,289.75,288.71,289.11,25074.0,284.3988,284.4773,283.4562,283.8489,25074.0
2024-09-18 10:30:00,289.11,289.34,287.98,288.06,12688.0,283.8489,284.0748,282.7395,282.8181,12688.0
2024-09-18 10:40:00,288.0,288.43,287.91,288.32,6247.0,282.7591,283.1813,282.6708,283.0733,6247.0
2024-09-18 10:50:00,288.51,288.97,288.3,288.86,5897.0,283.2599,283.7115,283.0537,283.6035,5897.0
2024-09-18 11:00:00,289.12,289.12,288.29,288.59,7381.0,283.8588,283.8588,283.0439,283.3384,7381.0
2024-09-18 11:10:00,288.54,288.85,288.54,288.6,5241.0,283.2893,283.5937,283.2893,283.3482,5241.0
2024-09-18 11:20:00,288.67,289.53,288.51,289.33,20510.0,283.417,284.2613,283.2599,284.0649,20510.0
2024-09-18 11:30:00,289.53,289.53,288.58,288.95,6764.0,284.2613,284.2613,283.3286,283.6919,6764.0
2024-09-18 11:40:00,288.97,289.21,288.69,288.69,3721.0,283.7115,283.9471,283.4366,283.4366,3721.0
2024-09-18 11:50:00,288.59,289.11,288.55,288.93,4544.0,283.3384,283.8489,283.2991,283.6722,4544.0
2024-09-18 12:00:00,288.96,288.96,288.5,288.59,3262.0,283.7017,283.7017,283.25,283.3384,3262.0
2024-09-18 12:10:00,288.68,289.14,288.68,289.08,9264.0,283.4268,283.8784,283.4268,283.8195,9264.0
2024-09-18 12:20:00,289.13,289.24,288.78,289.15,5749.0,283.8686,283.9766,283.525,283.8882,5749.0
2024-09-18 12:30:00,289.13,289.66,289.12,289.46,4745.0,283.8686,284.3889,283.8588,284.1926,4745.0
2024-09-18 12:40:00,289.39,289.7,289.24,289.38,13009.0,284.1239,284.4282,283.9766,284.114,13009.0
2024-09-18 12:50:00,289.48,289.53,288.68,288.68,6680.0,284.2122,284.2613,283.4268,283.4268,6680.0
2024-09-18 13:00:00,288.75,288.75,288.24,288.31,12091.0,283.4955,283.4955,282.9948,283.0635,12091.0
2024-09-18 13:10:00,288.24,288.36,287.63,287.79,4381.0,282.9948,283.1126,282.3959,282.553,4381.0
2024-09-18 13:20:00,287.79,287.79,287.27,287.33,4090.0,282.553,282.553,282.0424,282.1013,4090.0
2024-09-18 13:30:00,287.26,287.72,287.17,287.5,6890.0,282.0326,282.4842,281.9442,282.2682,6890.0
2024-09-18 13:40:00,287.38,287.53,287.17,287.24,1983.0,282.1504,282.2977,281.9442,282.013,1983.0
2024-09-18 13:50:00,287.19,287.37,286.71,286.97,4995.0,281.9639,282.1406,281.4926,281.7479,4995.0
2024-09-18 14:00:00,286.83,290.01,286.8,289.58,31478.0,281.6104,284.7326,281.581,284.3104,31478.0
2024-09-18 14:10:00,289.95,290.1,289.04,289.04,12333.0,284.6737,284.8209,283.7802,283.7802,12333.0
2024-09-18 14:20:00,289.29,290.0,289.09,289.78,11253.0,284.0257,284.7227,283.8293,284.5068,11253.0
2024-09-18 14:30:00,289.81,290.21,288.9,289.57,13975.0,284.5362,284.9289,283.6428,284.3006,13975.0
2024-09-18 14:40:00,289.37,289.46,287.78,287.78,5465.0,284.1042,284.1926,282.5431,282.5431,5465.0
2024-09-18 14:50:00,287.66,288.63,287.66,287.9,4358.0,282.4253,283.3777,282.4253,282.661,4358.0
2024-09-18 15:00:00,287.9,287.9,287.15,287.69,6339.0,282.661,282.661,281.9246,282.4548,6339.0
2024-09-18 15:10:00,287.62,289.24,287.62,288.93,9374.0,282.3861,283.9766,282.3861,283.6722,9374.0
2024-09-18 15:20:00,288.93,288.93,287.48,288.22,19712.0,283.6722,283.6722,282.2486,282.9751,19712.0
2024-09-18 15:30:00,288.12,288.66,287.39,287.76,12025.0,282.877,283.4071,282.1602,282.5235,12025.0
2024-09-18 15:40:00,287.89,288.06,287.08,287.19,16761.0,282.6511,282.8181,281.8559,281.9639,16761.0
2024-09-18 15:50:00,287.33,288.24,287.15,287.3,70914.0,282.1013,282.9948,281.9246,282.0719,70914.0
2024-09-19 09:30:00,290.23,290.73,289.72,290.49,13354.0,284.9486,285.4395,284.4478,285.2038,13354.0
2024-09-19 09:40:00,290.41,290.75,289.11,290.5,14088.0,285.1253,285.4591,283.8489,285.2137,14088.0
2024-09-19 09:50:00,290.75,290.75,289.5,290.48,7315.0,285.4591,285.4591,284.2318,285.194,7315.0
2024-09-19 10:00:00,290.64,291.0,289.62,289.73,7458.0,285.3511,285.7046,284.3497,284.4577,7458.0
2024-09-19 10:10:00,289.56,290.32,289.53,289.86,10177.0,284.2908,285.0369,284.2613,284.5853,10177.0
2024-09-19 10:20:00,289.84,289.84,289.07,289.69,5301.0,284.5657,284.5657,283.8097,284.4184,5301.0
2024-09-19 10:30:00,289.98,290.17,289.66,289.68,1634.0,284.7031,284.8897,284.3889,284.4086,1634.0
2024-09-19 10:40:00,289.97,289.97,289.17,289.33,4328.0,284.6933,284.6933,283.9079,284.0649,4328.0
2024-09-19 10:50:00,289.33,289.91,289.26,289.91,7734.0,284.0649,284.6344,283.9962,284.6344,7734.0
2024-09-19 11:00:00,289.82,290.19,289.82,289.96,3412.0,284.546,284.9093,284.546,284.6835,3412.0
2024-09-19 11:10:00,290.25,290.26,289.8,289.96,4072.0,284.9682,284.978,284.5264,284.6835,4072.0
2024-09-19 11:20:00,290.14,290.34,290.05,290.29,5259.0,284.8602,285.0566,284.7718,285.0075,5259.0
2024-09-19 11:30:00,290.25,290.25,289.71,289.86,3610.0,284.9682,284.9682,284.438,284.5853,3610.0
2024-09-19 11:40:00,289.95,290.02,288.97,289.26,8541.0,284.6737,284.7424,283.7115,283.9962,8541.0
2024-09-19 11:50:00,289.26,289.96,289.07,289.96,5279.0,283.9962,284.6835,283.8097,284.6835,5279.0
2024-09-19 12:00:00,289.96,290.31,289.96,290.29,3502.0,284.6835,285.0271,284.6835,285.0075,3502.0
2024-09-19 12:10:00,290.3,290.69,290.06,290.68,11624.0,285.0173,285.4002,284.7817,285.3904,11624.0
2024-09-19 12:20:00,290.68,290.68,290.43,290.49,15641.0,285.3904,285.3904,285.1449,285.2038,15641.0
2024-09-19 12:30:00,290.54,290.64,290.3,290.3,7112.0,285.2529,285.3511,285.0173,285.0173,7112.0
2024-09-19 12:40:00,290.29,291.14,290.28,290.86,10209.0,285.0075,285.842,284.9977,285.5671,10209.0
2024-09-19 12:50:00,291.17,291.22,290.98,291.22,2802.0,285.8715,285.9205,285.6849,285.9205,2802.0
2024-09-19 13:00:00,291.22,291.22,290.5,290.85,12293.0,285.9205,285.9205,285.2137,285.5573,12293.0
2024-09-19 13:10:00,290.85,290.85,290.37,290.4,10527.0,285.5573,285.5573,285.086,285.1155,10527.0
2024-09-19 13:20:00,290.43,290.82,290.13,290.82,35831.0,285.1449,285.5278,284.8504,285.5278,35831.0
2024-09-19 13:30:00,290.91,291.14,290.63,290.71,16098.0,285.6162,285.842,285.3413,285.4198,16098.0
2024-09-19 13:40:00,290.66,290.92,290.4,290.91,4295.0,285.3707,285.626,285.1155,285.6162,4295.0
2024-09-19 13:50:00,291.22,291.54,290.74,290.74,7593.0,285.9205,286.2347,285.4493,285.4493,7593.0
2024-09-19 14:00:00,290.78,291.06,290.5,291.04,5995.0,285.4886,285.7635,285.2137,285.7438,5995.0
2024-09-19 14:10:00,290.88,291.0,290.3,290.3,2595.0,285.5867,285.7046,285.0173,285.0173,2595.0
2024-09-19 14:20:00,290.41,290.41,289.9,290.11,3800.0,285.1253,285.1253,284.6246,284.8307,3800.0
2024-09-19 14:30:00,290.27,290.96,290.19,290.7,10956.0,284.9878,285.6653,284.9093,285.41,10956.0
2024-09-19 14:40:00,290.72,290.94,290.48,290.55,3456.0,285.4296,285.6456,285.194,285.2627,3456.0
2024-09-19 14:50:00,290.36,290.41,289.96,290.18,7074.0,285.0762,285.1253,284.6835,284.8995,7074.0
2024-09-19 15:00:00,290.28,290.6,290.2,290.42,2912.0,284.9977,285.3118,284.9191,285.1351,2912.0
2024-09-19 15:10:00,290.71,290.71,289.87,289.88,7530.0,285.4198,285.4198,284.5951,284.6049,7530.0
2024-09-19 15:20:00,289.82,290.14,289.28,289.34,14225.0,284.546,284.8602,284.0159,284.0748,14225.0
2024-09-19 15:30:00,289.32,289.36,288.54,288.57,16553.0,284.0551,284.0944,283.2893,283.3188,16553.0
2024-09-19 15:40:00,288.66,288.69,288.15,288.4,14162.0,283.4071,283.4366,282.9064,283.1519,14162.0
2024-09-19 15:50:00,288.4,288.4,287.52,287.78,80300.0,283.1519,283.1519,282.2879,282.5431,80300.0
2024-09-20 09:30:00,286.79,286.94,285.91,286.76,275924.0,281.5712,281.7184,280.7072,281.5417,275924.0
2024-09-20 09:40:00,286.31,286.81,286.11,286.31,11317.0,281.0999,281.5908,280.9035,281.0999,11317.0
2024-09-20 09:50:00,286.32,286.62,285.73,286.36,4669.0,281.1097,281.4043,280.5305,281.149,4669.0
2024-09-20 10:00:00,286.28,286.65,286.06,286.44,9412.0,281.0704,281.4337,280.8544,281.2275,9412.0
2024-09-20 10:10:00,286.44,287.87,286.32,287.87,15156.0,281.2275,282.6315,281.1097,282.6315,15156.0
2024-09-20 10:20:00,287.9,287.9,287.34,287.53,7167.0,282.661,282.661,282.1112,282.2977,7167.0
2024-09-20 10:30:00,287.37,288.02,287.28,287.88,10249.0,282.1406,282.7788,282.0522,282.6413,10249.0
2024-09-20 10:40:00,287.88,288.03,287.6,287.8,7488.0,282.6413,282.7886,282.3664,282.5628,7488.0
2024-09-20 10:50:00,287.72,287.72,287.16,287.48,9072.0,282.4842,282.4842,281.9344,282.2486,9072.0
2024-09-20 11:00:00,287.3,287.57,287.16,287.57,4298.0,282.0719,282.337,281.9344,282.337,4298.0
2024-09-20 11:10:00,287.67,287.75,287.51,287.72,4342.0,282.4351,282.5137,282.2781,282.4842,4342.0
2024-09-20 11:20:00,287.86,288.28,287.72,288.07,3615.0,282.6217,283.034,282.4842,282.8279,3615.0
2024-09-20 11:30:00,288.12,288.12,287.43,287.9,10913.0,282.877,282.877,282.1995,282.661,10913.0
2024-09-20 11:40:00,287.88,288.31,287.87,288.27,2857.0,282.6413,283.0635,282.6315,283.0242,2857.0
2024-09-20 11:50:00,288.21,288.51,288.07,288.44,4645.0,282.9653,283.2599,282.8279,283.1911,4645.0
2024-09-20 12:00:00,288.48,288.94,288.28,288.93,7719.0,283.2304,283.682,283.034,283.6722,7719.0
2024-09-20 12:10:00,288.93,288.93,288.62,288.62,4705.0,283.6722,283.6722,283.3679,283.3679,4705.0
2024-09-20 12:20:00,288.56,288.58,288.26,288.39,7387.0,283.309,283.3286,283.0144,283.142,7387.0
2024-09-20 12:30:00,288.52,288.52,288.17,288.21,8767.0,283.2697,283.2697,282.9261,282.9653,8767.0
2024-09-20 12:40:00,288.25,288.49,288.19,288.2,4307.0,283.0046,283.2402,282.9457,282.9555,4307.0
2024-09-20 12:50:00,288.19,288.28,287.77,287.77,5332.0,282.9457,283.034,282.5333,282.5333,5332.0
2024-09-20 13:00:00,287.88,287.92,287.72,287.87,6056.0,282.6413,282.6806,282.4842,282.6315,6056.0
2024-09-20 13:10:00,287.89,288.56,287.89,288.52,6742.0,282.6511,283.309,282.6511,283.2697,6742.0
2024-09-20 13:20:00,288.51,288.57,288.42,288.54,2850.0,283.2599,283.3188,283.1715,283.2893,2850.0
2024-09-20 13:30:00,288.54,288.74,288.37,288.52,8843.0,283.2893,283.4857,283.1224,283.2697,8843.0
2024-09-20 13:40:00,288.63,288.71,288.49,288.63,4107.0,283.3777,283.4562,283.2402,283.3777,4107.0
2024-09-20 13:50:00,288.65,288.72,288.38,288.72,8131.0,283.3973,283.466,283.1322,283.466,8131.0
2024-09-20 14:00:00,288.77,288.77,288.0,288.01,11707.0,283.5151,283.5151,282.7591,282.769,11707.0
2024-09-20 14:10:00,288.08,288.19,287.92,288.19,6400.0,282.8377,282.9457,282.6806,282.9457,6400.0
2024-09-20 14:20:00,288.13,288.17,287.79,287.89,12520.0,282.8868,282.9261,282.553,282.6511,12520.0
2024-09-20 14:30:00,287.89,287.89,287.57,287.87,8975.0,282.6511,282.6511,282.337,282.6315,8975.0
2024-09-20 14:40:00,287.83,288.2,287.69,288.16,4785.0,282.5922,282.9555,282.4548,282.9162,4785.0
2024-09-20 14:50:00,288.18,288.72,288.02,288.63,13594.0,282.9359,283.466,282.7788,283.3777,13594.0
2024-09-20 15:00:00,288.55,288.59,287.22,287.22,15952.0,283.2991,283.3384,281.9933,281.9933,15952.0
2024-09-20 15:10:00,287.33,287.34,286.98,287.09,14672.0,282.1013,282.1112,281.7577,281.8657,14672.0
2024-09-20 15:20:00,287.02,287.5,286.88,287.26,22979.0,281.797,282.2682,281.6595,282.0326,22979.0
2024-09-20 15:30:00,287.26,287.33,286.42,286.88,24212.0,282.0326,282.1013,281.2079,281.6595,24212.0
2024-09-20 15:40:00,286.8,287.67,286.78,287.08,55928.0,281.581,282.4351,281.5613,281.8559,55928.0
2024-09-20 15:50:00,287.2,288.26,286.71,287.98,267203.0,281.9737,283.0144,281.4926,282.7395,267203.0
2024-09-23 09:30:00,289.14,289.87,288.21,289.72,12005.0,283.8784,284.5951,282.9653,284.4478,12005.0
2024-09-23 09:40:00,289.75,290.64,289.68,289.97,12309.0,284.4773,285.3511,284.4086,284.6933,12309.0
2024-09-23 09:50:00,289.75,290.72,289.74,290.13,6891.0,284.4773,285.4296,284.4675,284.8504,6891.0
2024-09-23 10:00:00,290.12,290.49,289.75,290.1,7670.0,284.8406,285.2038,284.4773,284.8209,7670.0
2024-09-23 10:10:00,289.95,290.0,289.66,289.96,5195.0,284.6737,284.7227,284.3889,284.6835,5195.0
2024-09-23 10:20:00,290.0,290.0,289.55,289.81,2266.0,284.7227,284.7227,284.2809,284.5362,2266.0
2024-09-23 10:30:00,289.84,290.08,289.7,289.91,5664.0,284.5657,284.8013,284.4282,284.6344,5664.0
2024-09-23 10:40:00,289.76,290.05,289.74,289.82,7109.0,284.4871,284.7718,284.4675,284.546,7109.0
2024-09-23 10:50:00,289.82,290.11,289.79,289.88,14975.0,284.546,284.8307,284.5166,284.6049,14975.0
2024-09-23 11:00:00,289.88,290.08,289.76,289.81,14050.0,284.6049,284.8013,284.4871,284.5362,14050.0
2024-09-23 11:10:00,289.94,290.07,289.75,289.93,48850.0,284.6638,284.7915,284.4773,284.654,48850.0
2024-09-23 11:20:00,289.91,290.77,289.9,290.52,85569.0,284.6344,285.4787,284.6246,285.2333,85569.0
2024-09-23 11:30:00,290.59,291.75,290.59,291.75,10750.0,285.302,286.4409,285.302,286.4409,10750.0
2024-09-23 11:40:00,291.8,293.09,291.8,293.09,13728.0,286.49,287.7565,286.49,287.7565,13728.0
2024-09-23 11:50:00,293.0,293.0,291.03,291.03,6873.0,287.6682,287.6682,285.734,285.734,6873.0
2024-09-23 12:00:00,291.14,291.56,291.0,291.32,5783.0,285.842,286.2544,285.7046,286.0187,5783.0
2024-09-23 12:10:00,291.32,291.58,291.1,291.46,5677.0,286.0187,286.274,285.8027,286.1562,5677.0
2024-09-23 12:20:00,291.62,291.98,291.53,291.96,3657.0,286.3133,286.6667,286.2249,286.6471,3657.0
2024-09-23 12:30:00,291.92,291.98,291.0,291.28,8272.0,286.6078,286.6667,285.7046,285.9795,8272.0
2024-09-23 12:40:00,291.17,291.5,290.85,291.5,3324.0,285.8715,286.1955,285.5573,286.1955,3324.0
2024-09-23 12:50:00,291.61,291.74,291.34,291.74,2706.0,286.3035,286.4311,286.0384,286.4311,2706.0
2024-09-23 13:00:00,291.66,291.77,291.45,291.71,3314.0,286.3525,286.4605,286.1464,286.4016,3314.0
2024-09-23 13:10:00,291.71,292.21,291.71,292.21,6473.0,286.4016,286.8925,286.4016,286.8925,6473.0
2024-09-23 13:20:00,292.09,292.23,291.99,292.18,3745.0,286.7747,286.9122,286.6765,286.8631,3745.0
2024-09-23 13:30:00,292.18,292.45,292.15,292.45,5111.0,286.8631,287.1282,286.8336,287.1282,5111.0
2024-09-23 13:40:00,292.48,292.77,292.43,292.77,3942.0,287.1576,287.4423,287.1085,287.4423,3942.0
2024-09-23 13:50:00,292.88,292.99,292.05,292.12,9200.0,287.5503,287.6583,286.7354,286.8042,9200.0
2024-09-23 14:00:00,292.1,292.11,291.41,291.66,8400.0,286.7845,286.7944,286.1071,286.3525,8400.0
2024-09-23 14:10:00,291.74,292.0,291.49,291.99,4588.0,286.4311,286.6864,286.1856,286.6765,4588.0
2024-09-23 14:20:00,292.04,292.37,292.02,292.16,4472.0,286.7256,287.0496,286.706,286.8434,4472.0
2024-09-23 14:30:00,292.19,292.39,291.98,292.1,8848.0,286.8729,287.0693,286.6667,286.7845,8848.0
2024-09-23 14:40:00,292.1,292.3,291.98,292.3,2289.0,286.7845,286.9809,286.6667,286.9809,2289.0
2024-09-23 14:50:00,292.25,292.3,291.71,291.96,6977.0,286.9318,286.9809,286.4016,286.6471,6977.0
2024-09-23 15:00:00,291.86,291.89,291.69,291.81,1373.0,286.5489,286.5784,286.382,286.4998,1373.0
2024-09-23 15:10:00,291.87,291.87,291.27,291.67,5026.0,286.5587,286.5587,285.9696,286.3624,5026.0
2024-09-23 15:20:00,291.38,291.62,291.07,291.62,8828.0,286.0776,286.3133,285.7733,286.3133,8828.0
2024-09-23 15:30:00,291.6,292.15,291.6,292.06,6295.0,286.2936,286.8336,286.2936,286.7453,6295.0
2024-09-23 15:40:00,292.04,292.08,291.5,292.03,6333.0,286.7256,286.7649,286.1955,286.7158,6333.0
2024-09-23 15:50:00,292.14,292.47,291.55,291.98,79296.0,286.8238,287.1478,286.2445,286.6667,79296.0
2024-09-24 09:30:00,293.49,297.0,293.49,295.2,38638.0,288.1492,291.5954,288.1492,289.8281,38638.0
2024-09-24 09:40:00,295.14,295.9,295.14,295.9,10327.0,289.7692,290.5154,289.7692,290.5154,10327.0
2024-09-24 09:50:00,295.81,295.81,294.69,295.04,7690.0,290.427,290.427,289.3274,289.671,7690.0
2024-09-24 10:00:00,295.04,295.48,294.59,295.41,27469.0,289.671,290.103,289.2292,290.0343,27469.0
2024-09-24 10:10:00,295.75,296.19,295.6,296.02,5552.0,290.3681,290.8001,290.2208,290.6332,5552.0
2024-09-24 10:20:00,296.13,296.62,295.76,296.62,17754.0,290.7412,291.2223,290.3779,291.2223,17754.0
2024-09-24 10:30:00,296.63,297.2,296.61,296.99,12853.0,291.2321,291.7917,291.2125,291.5855,12853.0
2024-09-24 10:40:00,297.2,297.53,297.02,297.02,4879.0,291.7917,292.1157,291.615,291.615,4879.0
2024-09-24 10:50:00,297.15,297.41,296.67,297.02,11920.0,291.7426,291.9979,291.2714,291.615,11920.0
2024-09-24 11:00:00,296.9,297.16,295.94,296.06,8686.0,291.4972,291.7525,290.5547,290.6725,8686.0
2024-09-24 11:10:00,296.06,296.44,295.99,296.29,5348.0,290.6725,291.0456,290.6037,290.8983,5348.0
2024-09-24 11:20:00,296.32,296.39,295.52,295.56,6308.0,290.9277,290.9965,290.1423,290.1816,6308.0
2024-09-24 11:30:00,295.55,295.88,295.15,295.33,8706.0,290.1718,290.4957,289.779,289.9558,8706.0
2024-09-24 11:40:00,295.43,295.51,294.83,295.11,4787.0,290.0539,290.1325,289.4649,289.7398,4787.0
2024-09-24 11:50:00,295.11,295.23,294.96,295.12,1460.0,289.7398,289.8576,289.5925,289.7496,1460.0
2024-09-24 12:00:00,295.07,295.44,295.01,295.33,2625.0,289.7005,290.0638,289.6416,289.9558,2625.0
2024-09-24 12:10:00,295.34,295.48,295.09,295.28,1745.0,289.9656,290.103,289.7201,289.9067,1745.0
2024-09-24 12:20:00,295.29,295.8,295.29,295.67,3890.0,289.9165,290.4172,289.9165,290.2896,3890.0
2024-09-24 12:30:00,295.8,296.03,295.59,295.9,3596.0,290.4172,290.643,290.211,290.5154,3596.0
2024-09-24 12:40:00,295.96,296.34,295.96,296.26,3164.0,290.5743,290.9474,290.5743,290.8688,3164.0
2024-09-24 12:50:00,296.15,296.17,295.44,295.5,11027.0,290.7608,290.7805,290.0638,290.1227,11027.0
2024-09-24 13:00:00,295.52,295.53,295.2,295.47,1931.0,290.1423,290.1521,289.8281,290.0932,1931.0
2024-09-24 13:10:00,295.6,295.61,295.27,295.49,4497.0,290.2208,290.2307,289.8968,290.1128,4497.0
2024-09-24 13:20:00,295.49,295.49,295.12,295.21,5609.0,290.1128,290.1128,289.7496,289.8379,5609.0
2024-09-24 13:30:00,295.15,295.35,295.13,295.23,3078.0,289.779,289.9754,289.7594,289.8576,3078.0
2024-09-24 13:40:00,295.24,295.3,295.03,295.15,6657.0,289.8674,289.9263,289.6612,289.779,6657.0
2024-09-24 13:50:00,295.15,295.56,295.15,295.49,6552.0,289.779,290.1816,289.779,290.1128,6552.0
2024-09-24 14:00:00,295.55,296.07,295.46,295.89,13036.0,290.1718,290.6823,290.0834,290.5056,13036.0
2024-09-24 14:10:00,296.02,296.02,295.5,295.66,9822.0,290.6332,290.6332,290.1227,290.2798,9822.0
2024-09-24 14:20:00,295.87,296.02,295.7,296.02,5297.0,290.4859,290.6332,290.319,290.6332,5297.0
2024-09-24 14:30:00,295.97,296.05,295.81,295.91,6884.0,290.5841,290.6627,290.427,290.5252,6884.0
2024-09-24 14:40:00,295.91,296.09,295.68,295.93,6419.0,290.5252,290.7019,290.2994,290.5448,6419.0
2024-09-24 14:50:00,295.92,296.4,295.92,296.4,14188.0,290.535,291.0063,290.535,291.0063,14188.0
2024-09-24 15:00:00,296.24,296.47,296.15,296.44,4248.0,290.8492,291.075,290.7608,291.0456,4248.0
2024-09-24 15:10:00,296.44,296.54,296.26,296.5,8662.0,291.0456,291.1437,290.8688,291.1045,8662.0
2024-09-24 15:20:00,296.5,296.82,296.33,296.82,7086.0,291.1045,291.4186,290.9376,291.4186,7086.0
2024-09-24 15:30:00,296.82,296.82,295.91,295.91,9810.0,291.4186,291.4186,290.5252,290.5252,9810.0
2024-09-24 15:40:00,296.01,296.43,296.01,296.32,11592.0,290.6234,291.0357,290.6234,290.9277,11592.0
2024-09-24 15:50:00,296.48,296.54,295.52,295.74,104923.0,291.0848,291.1437,290.1423,290.3583,104923.0
2024-09-25 09:30:00,297.13,297.13,295.14,295.65,20790.0,291.723,291.723,289.7692,290.2699,20790.0
2024-09-25 09:40:00,295.6,296.02,294.84,295.17,8862.0,290.2208,290.6332,289.4747,289.7987,8862.0
2024-09-25 09:50:00,295.2,295.37,294.59,294.82,5551.0,289.8281,289.995,289.2292,289.455,5551.0
2024-09-25 10:00:00,294.82,295.2,294.44,295.07,9063.0,289.455,289.8281,289.082,289.7005,9063.0
2024-09-25 10:10:00,295.09,295.09,294.07,294.15,7881.0,289.7201,289.7201,288.7187,288.7972,7881.0
2024-09-25 10:20:00,293.6,294.46,293.6,294.2,2852.0,288.2572,289.1016,288.2572,288.8463,2852.0
2024-09-25 10:30:00,294.32,294.4,294.19,294.22,1614.0,288.9641,289.0427,288.8365,288.866,1614.0
2024-09-25 10:40:00,294.29,294.36,293.54,293.86,13476.0,288.9347,289.0034,288.1983,288.5125,13476.0
2024-09-25 10:50:00,293.83,294.44,293.83,294.3,4714.0,288.4831,289.082,288.4831,288.9445,4714.0
2024-09-25 11:00:00,294.38,294.55,294.12,294.23,10024.0,289.023,289.19,288.7678,288.8758,10024.0
2024-09-25 11:10:00,294.13,294.46,294.03,294.37,6349.0,288.7776,289.1016,288.6794,289.0132,6349.0
2024-09-25 11:20:00,294.37,294.39,293.98,294.15,6148.0,289.0132,289.0329,288.6303,288.7972,6148.0
2024-09-25 11:30:00,294.15,294.44,293.9,294.43,6326.0,288.7972,289.082,288.5518,289.0721,6326.0
2024-09-25 11:40:00,294.44,294.5,294.15,294.15,3016.0,289.082,289.1409,288.7972,288.7972,3016.0
2024-09-25 11:50:00,294.11,294.92,293.96,294.85,9391.0,288.758,289.5532,288.6107,289.4845,9391.0
2024-09-25 12:00:00,294.73,294.83,294.66,294.79,4316.0,289.3667,289.4649,289.2979,289.4256,4316.0
2024-09-25 12:10:00,294.79,295.07,294.79,294.96,1587.0,289.4256,289.7005,289.4256,289.5925,1587.0
2024-09-25 12:20:00,294.94,295.34,294.86,295.34,5857.0,289.5729,289.9656,289.4943,289.9656,5857.0
2024-09-25 12:30:00,295.17,295.24,294.88,294.97,8989.0,289.7987,289.8674,289.5139,289.6023,8989.0
2024-09-25 12:40:00,295.08,295.08,294.71,294.79,4533.0,289.7103,289.7103,289.347,289.4256,4533.0
2024-09-25 12:50:00,294.81,295.04,294.49,294.55,10988.0,289.4452,289.671,289.131,289.19,10988.0
2024-09-25 13:00:00,294.52,294.64,294.36,294.46,13636.0,289.1605,289.2783,289.0034,289.1016,13636.0
2024-09-25 13:10:00,294.5,294.7,294.35,294.59,10701.0,289.1409,289.3372,288.9936,289.2292,10701.0
2024-09-25 13:20:00,294.63,294.65,294.21,294.22,16401.0,289.2685,289.2881,288.8561,288.866,16401.0
2024-09-25 13:30:00,294.33,294.72,294.31,294.59,6192.0,288.974,289.3569,288.9543,289.2292,6192.0
2024-09-25 13:40:00,294.59,294.73,294.42,294.67,1772.0,289.2292,289.3667,289.0623,289.3078,1772.0
2024-09-25 13:50:00,294.56,295.0,294.42,295.0,4252.0,289.1998,289.6318,289.0623,289.6318,4252.0
2024-09-25 14:00:00,294.84,295.52,294.83,295.52,13556.0,289.4747,290.1423,289.4649,290.1423,13556.0
2024-09-25 14:10:00,295.5,295.69,295.21,295.37,12253.0,290.1227,290.3092,289.8379,289.995,12253.0
2024-09-25 14:20:00,295.32,295.46,295.25,295.46,3340.0,289.9459,290.0834,289.8772,290.0834,3340.0
2024-09-25 14:30:00,295.26,295.71,295.26,295.7,7946.0,289.887,290.3288,289.887,290.319,7946.0
2024-09-25 14:40:00,295.7,295.7,295.36,295.52,7214.0,290.319,290.319,289.9852,290.1423,7214.0
2024-09-25 14:50:00,295.68,295.75,295.4,295.5,15102.0,290.2994,290.3681,290.0245,290.1227,15102.0
2024-09-25 15:00:00,295.4,295.54,295.25,295.3,19047.0,290.0245,290.1619,289.8772,289.9263,19047.0
2024-09-25 15:10:00,295.27,295.34,294.76,294.76,7868.0,289.8968,289.9656,289.3961,289.3961,7868.0
2024-09-25 15:20:00,294.74,294.96,294.71,294.84,12538.0,289.3765,289.5925,289.347,289.4747,12538.0
2024-09-25 15:30:00,294.85,294.85,293.97,294.17,13397.0,289.4845,289.4845,288.6205,288.8169,13397.0
2024-09-25 15:40:00,294.11,295.0,293.5,294.62,20773.0,288.758,289.6318,288.1591,289.2587,20773.0
2024-09-25 15:50:00,294.73,295.76,294.67,295.57,84646.0,289.3667,290.3779,289.3078,290.1914,84646.0
2024-09-26 09:30:00,296.04,297.36,296.02,297.31,22064.0,290.6528,291.9488,290.6332,291.8997,22064.0
2024-09-26 09:40:00,297.37,298.07,297.28,297.76,10668.0,291.9586,292.6459,291.8703,292.3415,10668.0
2024-09-26 09:50:00,297.85,298.04,296.84,297.04,8839.0,292.4299,292.6164,291.4383,291.6346,8839.0
2024-09-26 10:00:00,297.14,297.69,296.8,297.01,10261.0,291.7328,292.2728,291.399,291.6052,10261.0
2024-09-26 10:10:00,297.0,298.47,296.86,298.4,10059.0,291.5954,293.0386,291.4579,292.9699,10059.0
2024-09-26 10:20:00,298.28,298.61,297.87,297.97,13374.0,292.8521,293.1761,292.4495,292.5477,13374.0
2024-09-26 10:30:00,298.06,298.52,297.98,298.25,7267.0,292.6361,293.0877,292.5575,292.8226,7267.0
2024-09-26 10:40:00,298.08,298.08,297.59,297.72,9347.0,292.6557,292.6557,292.1746,292.3023,9347.0
2024-09-26 10:50:00,297.59,297.68,297.16,297.28,12067.0,292.1746,292.263,291.7525,291.8703,12067.0
2024-09-26 11:00:00,297.29,297.82,296.48,297.01,124648.0,291.8801,292.4004,291.0848,291.6052,124648.0
2024-09-26 11:10:00,297.04,297.44,296.96,297.31,5643.0,291.6346,292.0274,291.5561,291.8997,5643.0
2024-09-26 11:20:00,297.34,297.66,297.23,297.56,28505.0,291.9292,292.2434,291.8212,292.1452,28505.0
2024-09-26 11:30:00,297.56,297.7,296.44,296.9,8151.0,292.1452,292.2826,291.0456,291.4972,8151.0
2024-09-26 11:40:00,296.94,297.18,296.75,297.18,4162.0,291.5365,291.7721,291.3499,291.7721,4162.0
2024-09-26 11:50:00,297.1,297.54,297.09,297.46,6697.0,291.6935,292.1255,291.6837,292.047,6697.0
2024-09-26 12:00:00,297.38,297.49,296.69,296.87,3880.0,291.9685,292.0765,291.291,291.4677,3880.0
2024-09-26 12:10:00,296.88,297.14,296.73,297.14,2774.0,291.4776,291.7328,291.3303,291.7328,2774.0
2024-09-26 12:20:00,297.14,297.62,296.99,297.01,13851.0,291.7328,292.2041,291.5855,291.6052,13851.0
2024-09-26 12:30:00,297.01,297.63,297.01,297.63,5199.0,291.6052,292.2139,291.6052,292.2139,5199.0
2024-09-26 12:40:00,297.74,298.01,297.58,297.58,11615.0,292.3219,292.587,292.1648,292.1648,11615.0
2024-09-26 12:50:00,297.75,297.91,297.54,297.66,4508.0,292.3317,292.4888,292.1255,292.2434,4508.0
2024-09-26 13:00:00,297.82,298.16,297.69,297.9,15073.0,292.4004,292.7343,292.2728,292.479,15073.0
2024-09-26 13:10:00,297.86,297.89,297.0,297.0,10161.0,292.4397,292.4692,291.5954,291.5954,10161.0
2024-09-26 13:20:00,297.05,297.7,296.9,297.7,8482.0,291.6445,292.2826,291.4972,292.2826,8482.0
2024-09-26 13:30:00,297.61,298.78,297.42,298.78,13017.0,292.1943,293.343,292.0077,293.343,13017.0
2024-09-26 13:40:00,298.78,298.89,298.37,298.53,17191.0,293.343,293.451,292.9404,293.0975,17191.0
2024-09-26 13:50:00,298.53,298.66,298.21,298.62,15633.0,293.0975,293.2252,292.7833,293.1859,15633.0
2024-09-26 14:00:00,298.5,298.64,298.27,298.45,11790.0,293.0681,293.2055,292.8423,293.019,11790.0
2024-09-26 14:10:00,298.46,299.36,298.45,299.36,13857.0,293.0288,293.9124,293.019,293.9124,13857.0
2024-09-26 14:20:00,299.29,299.4,298.93,299.23,6577.0,293.8437,293.9517,293.4902,293.7848,6577.0
2024-09-26 14:30:00,299.22,299.46,298.99,299.24,12618.0,293.775,294.0106,293.5492,293.7946,12618.0
2024-09-26 14:40:00,299.16,299.49,299.14,299.45,17956.0,293.7161,294.0401,293.6964,294.0008,17956.0
2024-09-26 14:50:00,299.4,299.62,299.3,299.5,11343.0,293.9517,294.1677,293.8535,294.0499,11343.0
2024-09-26 15:00:00,299.42,299.55,299.13,299.55,5927.0,293.9713,294.099,293.6866,294.099,5927.0
2024-09-26 15:10:00,299.54,299.93,299.47,299.71,14537.0,294.0891,294.472,294.0204,294.2561,14537.0
2024-09-26 15:20:00,299.75,299.93,299.41,299.93,6133.0,294.2953,294.472,293.9615,294.472,6133.0
2024-09-26 15:30:00,299.98,300.19,299.61,300.02,34852.0,294.5211,294.7273,294.1579,294.5604,34852.0
2024-09-26 15:40:00,300.02,300.45,299.42,299.52,40531.0,294.5604,294.9826,293.9713,294.0695,40531.0
2024-09-26 15:50:00,299.63,300.27,299.12,299.58,121879.0,294.1775,294.8059,293.6768,294.1284,121879.0
2024-09-27 09:30:00,301.01,301.78,300.0,300.46,19761.0,295.5324,296.2884,294.5408,294.9924,19761.0
2024-09-27 09:40:00,300.77,300.9,299.75,300.0,5044.0,295.2968,295.4244,294.2953,294.5408,5044.0
2024-09-27 09:50:00,299.55,300.81,299.55,300.44,1607.0,294.099,295.336,294.099,294.9728,1607.0
2024-09-27 10:00:00,300.44,301.37,300.42,301.21,6068.0,294.9728,295.8858,294.9531,295.7288,6068.0
2024-09-27 10:10:00,301.14,301.17,300.37,300.56,12178.0,295.66,295.6895,294.904,295.0906,12178.0
2024-09-27 10:20:00,300.55,302.0,300.26,301.54,7002.0,295.0808,296.5044,294.796,296.0528,7002.0
2024-09-27 10:30:00,301.88,302.03,301.44,301.46,8941.0,296.3866,296.5338,295.9546,295.9742,8941.0
2024-09-27 10:40:00,301.49,301.64,301.07,301.07,2688.0,296.0037,296.1509,295.5913,295.5913,2688.0
2024-09-27 10:50:00,301.19,301.19,300.74,300.95,7670.0,295.7091,295.7091,295.2673,295.4735,7670.0
2024-09-27 11:00:00,300.98,301.03,300.64,300.64,15750.0,295.5029,295.552,295.1691,295.1691,15750.0
2024-09-27 11:10:00,300.69,300.84,300.54,300.8,5880.0,295.2182,295.3655,295.0709,295.3262,5880.0
2024-09-27 11:20:00,300.79,301.64,300.78,301.38,5728.0,295.3164,296.1509,295.3066,295.8957,5728.0
2024-09-27 11:30:00,301.76,301.76,300.93,301.31,8154.0,296.2687,296.2687,295.4539,295.8269,8154.0
2024-09-27 11:40:00,301.19,301.37,300.96,301.22,4877.0,295.7091,295.8858,295.4833,295.7386,4877.0
2024-09-27 11:50:00,301.22,301.3,300.89,301.1,2800.0,295.7386,295.8171,295.4146,295.6208,2800.0
2024-09-27 12:00:00,300.97,301.11,300.58,300.83,6516.0,295.4931,295.6306,295.1102,295.3557,6516.0
2024-09-27 12:10:00,300.73,301.17,300.66,301.01,8531.0,295.2575,295.6895,295.1888,295.5324,8531.0
2024-09-27 12:20:00,301.09,301.24,300.7,300.9,4321.0,295.6109,295.7582,295.228,295.4244,4321.0
2024-09-27 12:30:00,300.92,300.93,300.47,300.68,3324.0,295.444,295.4539,295.0022,295.2084,3324.0
2024-09-27 12:40:00,300.63,301.01,300.43,300.87,3181.0,295.1593,295.5324,294.963,295.3949,3181.0
2024-09-27 12:50:00,300.96,301.29,300.88,301.26,3768.0,295.4833,295.8073,295.4048,295.7778,3768.0
2024-09-27 13:00:00,301.2,301.42,300.49,300.65,4197.0,295.7189,295.9349,295.0219,295.1789,4197.0
2024-09-27 13:10:00,300.59,300.61,300.4,300.53,3479.0,295.12,295.1397,294.9335,295.0611,3479.0
2024-09-27 13:20:00,300.54,300.79,300.51,300.79,4038.0,295.0709,295.3164,295.0415,295.3164,4038.0
2024-09-27 13:30:00,300.75,300.86,300.53,300.53,5022.0,295.2771,295.3851,295.0611,295.0611,5022.0
2024-09-27 13:40:00,300.58,300.65,300.2,300.48,6807.0,295.1102,295.1789,294.7371,295.012,6807.0
2024-09-27 13:50:00,300.67,300.68,300.05,300.05,2400.0,295.1986,295.2084,294.5899,294.5899,2400.0
2024-09-27 14:00:00,300.03,300.18,299.68,299.93,4850.0,294.5702,294.7175,294.2266,294.472,4850.0
2024-09-27 14:10:00,299.84,300.01,299.76,299.76,2922.0,294.3837,294.5506,294.3051,294.3051,2922.0
2024-09-27 14:20:00,299.86,300.02,299.59,299.71,4952.0,294.4033,294.5604,294.1382,294.2561,4952.0
2024-09-27 14:30:00,299.68,299.8,298.5,298.75,15460.0,294.2266,294.3444,293.0681,293.3135,15460.0
2024-09-27 14:40:00,298.78,299.87,298.6,299.87,6228.0,293.343,294.4131,293.1663,294.4131,6228.0
2024-09-27 14:50:00,299.93,300.39,299.93,300.35,4523.0,294.472,294.9237,294.472,294.8844,4523.0
2024-09-27 15:00:00,300.41,300.41,300.11,300.12,1400.0,294.9433,294.9433,294.6488,294.6586,1400.0
2024-09-27 15:10:00,300.03,300.3,299.82,300.09,17294.0,294.5702,294.8353,294.3641,294.6291,17294.0
2024-09-27 15:20:00,300.1,300.26,299.93,300.18,5597.0,294.639,294.796,294.472,294.7175,5597.0
2024-09-27 15:30:00,300.05,300.18,299.68,299.79,9694.0,294.5899,294.7175,294.2266,294.3346,9694.0
2024-09-27 15:40:00,299.82,300.41,299.71,300.37,13321.0,294.3641,294.9433,294.2561,294.904,13321.0
2024-09-27 15:50:00,300.41,300.83,299.92,300.12,61859.0,294.9433,295.3557,294.4622,294.6586,61859.0
2024-09-30 09:30:00,300.0,301.6,299.0,300.24,29266.0,294.5408,296.1117,293.559,294.7764,29266.0
2024-09-30 09:40:00,299.67,300.21,298.75,299.75,6823.0,294.2168,294.747,293.3135,294.2953,6823.0
2024-09-30 09:50:00,300.0,300.16,299.0,299.7,8562.0,294.5408,294.6979,293.559,294.2462,8562.0
2024-09-30 10:00:00,299.5,300.2,299.3,300.0,8117.0,294.0499,294.7371,293.8535,294.5408,8117.0
2024-09-30 10:10:00,299.58,299.59,299.11,299.3,1786.0,294.1284,294.1382,293.667,293.8535,1786.0
2024-09-30 10:20:00,298.92,299.61,298.83,298.83,4091.0,293.4804,294.1579,293.3921,293.3921,4091.0
2024-09-30 10:30:00,299.05,299.66,298.88,299.5,3721.0,293.6081,294.207,293.4412,294.0499,3721.0
2024-09-30 10:40:00,299.48,299.99,299.4,299.98,4813.0,294.0302,294.531,293.9517,294.5211,4813.0
2024-09-30 10:50:00,299.98,300.05,299.46,299.86,5387.0,294.5211,294.5899,294.0106,294.4033,5387.0
2024-09-30 11:00:00,299.75,300.0,299.5,299.62,1123.0,294.2953,294.5408,294.0499,294.1677,1123.0
2024-09-30 11:10:00,299.42,299.78,298.81,298.97,4508.0,293.9713,294.3248,293.3724,293.5295,4508.0
2024-09-30 11:20:00,298.98,299.14,298.88,299.08,4446.0,293.5393,293.6964,293.4412,293.6375,4446.0
2024-09-30 11:30:00,298.99,299.19,298.3,298.4,6967.0,293.5492,293.7455,292.8717,292.9699,6967.0
2024-09-30 11:40:00,298.54,298.81,298.1,298.31,3270.0,293.1073,293.3724,292.6754,292.8815,3270.0
2024-09-30 11:50:00,298.44,298.58,298.3,298.42,1323.0,293.0092,293.1466,292.8717,292.9895,1323.0
2024-09-30 12:00:00,298.57,299.11,298.55,299.03,3584.0,293.1368,293.667,293.1172,293.5884,3584.0
2024-09-30 12:10:00,299.16,299.22,298.73,298.74,4417.0,293.7161,293.775,293.2939,293.3037,4417.0
2024-09-30 12:20:00,298.82,298.82,298.58,298.7,1765.0,293.3822,293.3822,293.1466,293.2644,1765.0
2024-09-30 12:30:00,298.88,298.9,298.74,298.74,1412.0,293.4412,293.4608,293.3037,293.3037,1412.0
2024-09-30 12:40:00,298.75,298.75,297.8,297.8,6913.0,293.3135,293.3135,292.3808,292.3808,6913.0
2024-09-30 12:50:00,297.76,298.11,297.73,298.08,3079.0,292.3415,292.6852,292.3121,292.6557,3079.0
2024-09-30 13:00:00,297.86,298.08,297.8,297.87,5712.0,292.4397,292.6557,292.3808,292.4495,5712.0
2024-09-30 13:10:00,297.96,297.96,297.7,297.74,3426.0,292.5379,292.5379,292.2826,292.3219,3426.0
2024-09-30 13:20:00,297.72,297.92,297.51,297.63,2250.0,292.3023,292.4986,292.0961,292.2139,2250.0
2024-09-30 13:30:00,297.48,297.8,297.34,297.34,5589.0,292.0666,292.3808,291.9292,291.9292,5589.0
2024-09-30 13:40:00,297.44,297.48,297.31,297.36,2630.0,292.0274,292.0666,291.8997,291.9488,2630.0
2024-09-30 13:50:00,297.35,297.38,297.11,297.19,5973.0,291.939,291.9685,291.7034,291.7819,5973.0
2024-09-30 14:00:00,297.26,297.45,297.06,297.26,17901.0,291.8506,292.0372,291.6543,291.8506,17901.0
2024-09-30 14:10:00,297.42,297.42,296.87,296.87,2759.0,292.0077,292.0077,291.4677,291.4677,2759.0
2024-09-30 14:20:00,296.65,297.06,296.59,297.03,4816.0,291.2517,291.6543,291.1928,291.6248,4816.0
2024-09-30 14:30:00,297.02,297.63,296.94,297.6,9137.0,291.615,292.2139,291.5365,292.1844,9137.0
2024-09-30 14:40:00,297.6,297.72,297.57,297.71,3917.0,292.1844,292.3023,292.155,292.2924,3917.0
2024-09-30 14:50:00,297.68,297.8,297.42,297.6,11317.0,292.263,292.3808,292.0077,292.1844,11317.0
2024-09-30 15:00:00,297.4,297.64,297.38,297.51,8261.0,291.9881,292.2237,291.9685,292.0961,8261.0
2024-09-30 15:10:00,297.39,297.51,296.98,297.26,16009.0,291.9783,292.0961,291.5757,291.8506,16009.0
2024-09-30 15:20:00,297.31,297.43,297.0,297.01,9455.0,291.8997,292.0175,291.5954,291.6052,9455.0
2024-09-30 15:30:00,297.05,297.16,296.88,296.99,17577.0,291.6445,291.7525,291.4776,291.5855,17577.0
2024-09-30 15:40:00,297.03,297.98,296.94,297.98,22374.0,291.6248,292.5575,291.5365,292.5575,22374.0
2024-09-30 15:50:00,297.93,298.05,297.51,297.67,62508.0,292.5084,292.6263,292.0961,292.2532,62508.0
2024-10-01 09:30:00,295.72,295.72,294.0,295.09,22171.0,292.102,292.102,290.4031,291.4797,22171.0
2024-10-01 09:40:00,294.49,295.0,293.49,293.76,19682.0,290.8871,291.3908,289.8993,290.166,19682.0
2024-10-01 09:50:00,293.8,294.53,293.44,294.53,12686.0,290.2055,290.9266,289.8499,290.9266,12686.0
2024-10-01 10:00:00,294.38,295.01,293.86,294.49,21967.0,290.7784,291.4007,290.2648,290.8871,21967.0
2024-10-01 10:10:00,294.48,295.0,294.32,294.67,16039.0,290.8772,291.3908,290.7192,291.0649,16039.0
2024-10-01 10:20:00,294.73,295.25,294.64,294.96,32703.0,291.1241,291.6378,291.0352,291.3513,32703.0
2024-10-01 10:30:00,294.98,295.52,294.92,295.35,7192.0,291.3711,291.9045,291.3118,291.7366,7192.0
2024-10-01 10:40:00,295.2,295.51,294.56,294.56,7507.0,291.5884,291.8946,290.9562,290.9562,7507.0
2024-10-01 10:50:00,294.41,294.49,293.99,294.49,775.0,290.8081,290.8871,290.3932,290.8871,775.0
2024-10-01 11:00:00,294.29,294.48,293.57,293.65,10077.0,290.6895,290.8772,289.9783,290.0574,10077.0
2024-10-01 11:10:00,293.73,294.02,293.5,293.9,12805.0,290.1364,290.4228,289.9092,290.3043,12805.0
2024-10-01 11:20:00,293.99,294.2,293.77,294.1,15219.0,290.3932,290.6006,290.1759,290.5019,15219.0
2024-10-01 11:30:00,294.1,294.2,293.94,293.99,7856.0,290.5019,290.6006,290.3438,290.3932,7856.0
2024-10-01 11:40:00,294.03,294.35,293.86,294.0,6891.0,290.4327,290.7488,290.2648,290.4031,6891.0
2024-10-01 11:50:00,294.05,294.59,293.95,294.46,3440.0,290.4525,290.9859,290.3537,290.8574,3440.0
2024-10-01 12:00:00,294.4,294.75,294.22,294.67,10617.0,290.7982,291.1439,290.6204,291.0649,10617.0
2024-10-01 12:10:00,294.73,294.75,294.28,294.31,8486.0,291.1241,291.1439,290.6796,290.7093,8486.0
2024-10-01 12:20:00,294.31,294.31,293.75,294.04,1545.0,290.7093,290.7093,290.1561,290.4426,1545.0
2024-10-01 12:30:00,293.88,293.98,293.44,293.45,7162.0,290.2845,290.3833,289.8499,289.8598,7162.0
2024-10-01 12:40:00,293.68,293.68,293.29,293.37,1802.0,290.087,290.087,289.7018,289.7808,1802.0
2024-10-01 12:50:00,293.54,293.92,293.39,293.91,3999.0,289.9487,290.3241,289.8005,290.3142,3999.0
2024-10-01 13:00:00,293.56,293.56,292.81,292.94,7244.0,289.9685,289.9685,289.2276,289.356,7244.0
2024-10-01 13:10:00,292.99,293.12,292.03,292.15,20170.0,289.4054,289.5338,288.4572,288.5757,20170.0
2024-10-01 13:20:00,292.21,292.39,291.3,291.68,6308.0,288.635,288.8128,287.7361,288.1115,6308.0
2024-10-01 13:30:00,291.88,292.68,291.88,292.41,3299.0,288.309,289.0992,288.309,288.8325,3299.0
2024-10-01 13:40:00,292.3,292.82,292.11,292.62,8286.0,288.7239,289.2375,288.5362,289.04,8286.0
2024-10-01 13:50:00,292.41,292.81,292.41,292.75,7374.0,288.8325,289.2276,288.8325,289.1684,7374.0
2024-10-01 14:00:00,292.82,292.86,292.49,292.54,8983.0,289.2375,289.277,288.9115,288.9609,8983.0
2024-10-01 14:10:00,292.55,292.81,292.44,292.61,8036.0,288.9708,289.2276,288.8622,289.0301,8036.0
2024-10-01 14:20:00,292.6,292.71,292.26,292.48,6603.0,289.0202,289.1289,288.6844,288.9017,6603.0
2024-10-01 14:30:00,292.6,292.68,292.12,292.42,9581.0,289.0202,289.0992,288.5461,288.8424,9581.0
2024-10-01 14:40:00,292.42,292.99,292.28,292.88,22952.0,288.8424,289.4054,288.7041,289.2968,22952.0
2024-10-01 14:50:00,292.89,293.05,292.65,292.92,16496.0,289.3067,289.4647,289.0696,289.3363,16496.0
2024-10-01 15:00:00,292.78,293.03,292.56,292.94,11117.0,289.198,289.4449,288.9807,289.356,11117.0
2024-10-01 15:10:00,292.95,292.95,292.36,292.66,25991.0,289.3659,289.3659,288.7831,289.0795,25991.0
2024-10-01 15:20:00,292.66,292.91,292.48,292.53,13633.0,289.0795,289.3264,288.9017,288.9511,13633.0
2024-10-01 15:30:00,292.5,292.5,292.01,292.08,41132.0,288.9214,288.9214,288.4374,288.5066,41132.0
2024-10-01 15:40:00,292.18,292.22,291.35,291.56,53686.0,288.6053,288.6449,287.7855,287.9929,53686.0
2024-10-01 15:50:00,291.63,291.89,291.11,291.34,177757.0,288.0621,288.3189,287.5484,287.7756,177757.0
2024-10-02 09:30:00,291.0,291.28,288.69,290.38,15957.0,287.4398,287.7164,285.158,286.8274,15957.0
2024-10-02 09:40:00,289.72,289.96,288.62,289.73,42919.0,286.1754,286.4125,285.0889,286.1853,42919.0
2024-10-02 09:50:00,289.6,290.62,289.41,290.42,31859.0,286.0569,287.0644,285.8692,286.8669,31859.0
2024-10-02 10:00:00,290.47,291.36,290.33,291.05,13982.0,286.9163,287.7954,286.778,287.4892,13982.0
2024-10-02 10:10:00,291.05,292.33,291.05,291.56,47537.0,287.4892,288.7535,287.4892,287.9929,47537.0
2024-10-02 10:20:00,291.6,291.6,290.29,290.6,6004.0,288.0324,288.0324,286.7385,287.0447,6004.0
2024-10-02 10:30:00,290.5,291.01,290.2,290.94,4887.0,286.9459,287.4497,286.6496,287.3805,4887.0
2024-10-02 10:40:00,291.18,291.4,290.94,291.4,3396.0,287.6176,287.8349,287.3805,287.8349,3396.0
2024-10-02 10:50:00,291.44,291.45,290.8,291.04,6467.0,287.8744,287.8843,287.2422,287.4793,6467.0
2024-10-02 11:00:00,290.9,291.19,290.84,291.0,4330.0,287.341,287.6275,287.2817,287.4398,4330.0
2024-10-02 11:10:00,291.01,291.16,290.8,291.16,5948.0,287.4497,287.5978,287.2422,287.5978,5948.0
2024-10-02 11:20:00,291.16,291.25,290.74,291.04,11976.0,287.5978,287.6867,287.183,287.4793,11976.0
2024-10-02 11:30:00,291.12,291.24,290.91,291.05,5157.0,287.5583,287.6768,287.3509,287.4892,5157.0
2024-10-02 11:40:00,291.06,291.25,290.8,290.81,7905.0,287.499,287.6867,287.2422,287.2521,7905.0
2024-10-02 11:50:00,290.8,290.81,290.06,290.22,3395.0,287.2422,287.2521,286.5113,286.6693,3395.0
2024-10-02 12:00:00,290.2,290.65,290.05,290.31,11399.0,286.6496,287.0941,286.5014,286.7582,11399.0
2024-10-02 12:10:00,290.25,290.34,289.84,290.04,5266.0,286.699,286.7879,286.294,286.4915,5266.0
2024-10-02 12:20:00,290.03,290.77,289.7,290.57,7363.0,286.4816,287.2126,286.1557,287.015,7363.0
2024-10-02 12:30:00,290.6,290.75,290.05,290.26,12517.0,287.0447,287.1928,286.5014,286.7088,12517.0
2024-10-02 12:40:00,290.26,290.42,290.11,290.34,4476.0,286.7088,286.8669,286.5607,286.7879,4476.0
2024-10-02 12:50:00,290.34,290.4,290.08,290.27,14693.0,286.7879,286.8471,286.531,286.7187,14693.0
2024-10-02 13:00:00,290.17,290.17,289.82,290.03,3265.0,286.6199,286.6199,286.2742,286.4816,3265.0
2024-10-02 13:10:00,290.03,290.38,290.02,290.24,6309.0,286.4816,286.8274,286.4718,286.6891,6309.0
2024-10-02 13:20:00,290.3,290.3,290.01,290.22,4875.0,286.7483,286.7483,286.4619,286.6693,4875.0
2024-10-02 13:30:00,290.12,290.2,289.95,290.07,3806.0,286.5705,286.6496,286.4026,286.5212,3806.0
2024-10-02 13:40:00,290.09,290.34,290.0,290.29,8044.0,286.5409,286.7879,286.452,286.7385,8044.0
2024-10-02 13:50:00,290.28,290.6,290.25,290.6,14684.0,286.7286,287.0447,286.699,287.0447,14684.0
2024-10-02 14:00:00,290.59,290.65,290.33,290.43,3528.0,287.0348,287.0941,286.778,286.8768,3528.0
2024-10-02 14:10:00,290.43,290.43,290.19,290.34,2536.0,286.8768,286.8768,286.6397,286.7879,2536.0
2024-10-02 14:20:00,290.26,290.26,289.71,289.82,5550.0,286.7088,286.7088,286.1656,286.2742,5550.0
2024-10-02 14:30:00,289.79,290.05,289.78,289.91,4774.0,286.2446,286.5014,286.2347,286.3631,4774.0
2024-10-02 14:40:00,290.01,290.08,289.94,290.06,3004.0,286.4619,286.531,286.3927,286.5113,3004.0
2024-10-02 14:50:00,290.07,290.13,289.86,290.01,5943.0,286.5212,286.5804,286.3137,286.4619,5943.0
2024-10-02 15:00:00,290.0,290.36,289.9,290.06,12684.0,286.452,286.8076,286.3532,286.5113,12684.0
2024-10-02 15:10:00,290.01,290.1,289.79,290.06,21641.0,286.4619,286.5508,286.2446,286.5113,21641.0
2024-10-02 15:20:00,290.06,290.31,289.84,290.18,24486.0,286.5113,286.7582,286.294,286.6298,24486.0
2024-10-02 15:30:00,290.08,290.27,289.87,290.1,13416.0,286.531,286.7187,286.3236,286.5508,13416.0
2024-10-02 15:40:00,290.17,290.4,290.1,290.14,16288.0,286.6199,286.8471,286.5508,286.5903,16288.0
2024-10-02 15:50:00,290.14,290.9,289.99,290.0,162242.0,286.5903,287.341,286.4421,286.452,162242.0
2024-10-03 09:30:00,289.27,290.14,288.23,289.86,33612.0,285.7309,286.5903,284.7037,286.3137,33612.0
2024-10-03 09:40:00,290.02,290.02,287.76,287.76,40613.0,286.4718,286.4718,284.2394,284.2394,40613.0
2024-10-03 09:50:00,287.65,288.68,287.6,288.68,5033.0,284.1308,285.1482,284.0814,285.1482,5033.0
2024-10-03 10:00:00,288.71,288.86,287.79,287.8,6303.0,285.1778,285.326,284.2691,284.2789,6303.0
2024-10-03 10:10:00,287.82,288.5,287.82,288.5,4038.0,284.2987,284.9704,284.2987,284.9704,4038.0
2024-10-03 10:20:00,288.25,288.42,287.08,287.81,6920.0,284.7234,284.8913,283.5677,284.2888,6920.0
2024-10-03 10:30:00,287.64,288.11,287.49,287.79,5197.0,284.1209,284.5851,283.9727,284.2691,5197.0
2024-10-03 10:40:00,287.79,287.79,287.01,287.36,5140.0,284.2691,284.2691,283.4986,283.8443,5140.0
2024-10-03 10:50:00,287.35,287.48,287.09,287.09,7864.0,283.8344,283.9628,283.5776,283.5776,7864.0
2024-10-03 11:00:00,287.09,287.15,286.69,287.15,4587.0,283.5776,283.6369,283.1825,283.6369,4587.0
2024-10-03 11:10:00,287.18,287.4,286.99,287.31,3463.0,283.6665,283.8838,283.4788,283.7949,3463.0
2024-10-03 11:20:00,287.2,287.68,287.2,287.36,3984.0,283.6863,284.1604,283.6863,283.8443,3984.0
2024-10-03 11:30:00,287.47,287.62,287.25,287.47,6952.0,283.953,284.1011,283.7357,283.953,6952.0
2024-10-03 11:40:00,287.67,287.95,287.36,287.56,3065.0,284.1505,284.4271,283.8443,284.0419,3065.0
2024-10-03 11:50:00,287.61,287.72,287.33,287.33,3763.0,284.0913,284.1999,283.8147,283.8147,3763.0
2024-10-03 12:00:00,287.34,287.5,287.24,287.35,2319.0,283.8246,283.9826,283.7258,283.8344,2319.0
2024-10-03 12:10:00,287.49,287.52,287.35,287.51,2270.0,283.9727,284.0024,283.8344,283.9925,2270.0
2024-10-03 12:20:00,287.5,287.65,287.35,287.38,2601.0,283.9826,284.1308,283.8344,283.8641,2601.0
2024-10-03 12:30:00,287.25,287.37,287.04,287.04,5958.0,283.7357,283.8542,283.5282,283.5282,5958.0
2024-10-03 12:40:00,287.17,287.17,286.32,286.53,7519.0,283.6566,283.6566,282.817,283.0245,7519.0
2024-10-03 12:50:00,286.22,286.7,286.11,286.36,3122.0,282.7183,283.1924,282.6096,282.8565,3122.0
2024-10-03 13:00:00,286.36,286.39,286.21,286.38,1325.0,282.8565,282.8862,282.7084,282.8763,1325.0
2024-10-03 13:10:00,286.27,286.34,286.02,286.07,2437.0,282.7676,282.8368,282.5207,282.5701,2437.0
2024-10-03 13:20:00,286.13,286.5,286.04,286.16,2698.0,282.6294,282.9948,282.5405,282.659,2698.0
2024-10-03 13:30:00,286.09,286.39,286.09,286.19,4494.0,282.5898,282.8862,282.5898,282.6886,4494.0
2024-10-03 13:40:00,286.05,286.49,285.94,286.35,7564.0,282.5503,282.985,282.4417,282.8467,7564.0
2024-10-03 13:50:00,286.46,286.8,286.46,286.72,3225.0,282.9553,283.2912,282.9553,283.2121,3225.0
2024-10-03 14:00:00,286.62,286.8,286.45,286.68,4082.0,283.1134,283.2912,282.9454,283.1726,4082.0
2024-10-03 14:10:00,286.63,286.89,286.55,286.71,4085.0,283.1232,283.3801,283.0442,283.2023,4085.0
2024-10-03 14:20:00,286.69,286.72,286.44,286.59,2015.0,283.1825,283.2121,282.9356,283.0837,2015.0
2024-10-03 14:30:00,286.59,286.75,286.42,286.59,2872.0,283.0837,283.2418,282.9158,283.0837,2872.0
2024-10-03 14:40:00,286.59,286.69,286.42,286.63,2792.0,283.0837,283.1825,282.9158,283.1232,2792.0
2024-10-03 14:50:00,286.57,287.0,286.46,286.46,7884.0,283.064,283.4887,282.9553,282.9553,7884.0
2024-10-03 15:00:00,286.45,286.54,286.15,286.18,6873.0,282.9454,283.0343,282.6491,282.6787,6873.0
2024-10-03 15:10:00,286.28,286.28,285.83,285.88,6519.0,282.7775,282.7775,282.333,282.3824,6519.0
2024-10-03 15:20:00,285.92,286.01,285.56,285.71,21039.0,282.4219,282.5108,282.0663,282.2145,21039.0
2024-10-03 15:30:00,285.71,285.76,285.59,285.64,7849.0,282.2145,282.2639,282.096,282.1454,7849.0
2024-10-03 15:40:00,285.63,285.64,285.35,285.55,16560.0,282.1355,282.1454,281.8589,282.0565,16560.0
2024-10-03 15:50:00,285.61,285.77,284.97,285.58,116668.0,282.1157,282.2738,281.4836,282.0861,116668.0
2024-10-04 09:30:00,286.05,287.15,284.97,285.53,9776.0,282.5503,283.6369,281.4836,282.0367,9776.0
2024-10-04 09:40:00,285.28,285.85,285.11,285.55,3717.0,281.7898,282.3528,281.6218,282.0565,3717.0
2024-10-04 09:50:00,285.15,285.82,285.15,285.23,1806.0,281.6614,282.3232,281.6614,281.7404,1806.0
2024-10-04 10:00:00,285.37,286.26,285.33,286.08,3129.0,281.8787,282.7578,281.8391,282.58,3129.0
2024-10-04 10:10:00,286.12,286.87,285.88,286.87,9624.0,282.6195,283.3603,282.3824,283.3603,9624.0
2024-10-04 10:20:00,286.39,286.62,285.6,285.61,5334.0,282.8862,283.1134,282.1058,282.1157,5334.0
2024-10-04 10:30:00,285.42,285.87,284.96,284.96,5934.0,281.928,282.3725,281.4737,281.4737,5934.0
2024-10-04 10:40:00,284.96,285.56,284.95,285.3,6707.0,281.4737,282.0663,281.4638,281.8095,6707.0
2024-10-04 10:50:00,285.44,285.94,285.43,285.88,17903.0,281.9478,282.4417,281.9379,282.3824,17903.0
2024-10-04 11:00:00,285.78,286.02,285.6,285.9,22237.0,282.2836,282.5207,282.1058,282.4022,22237.0
2024-10-04 11:10:00,285.83,286.02,285.31,285.33,9341.0,282.333,282.5207,281.8194,281.8391,9341.0
2024-10-04 11:20:00,285.33,285.33,284.62,284.63,3757.0,281.8391,281.8391,281.1378,281.1477,3757.0
2024-10-04 11:30:00,284.74,285.52,284.74,285.12,2221.0,281.2564,282.0268,281.2564,281.6317,2221.0
2024-10-04 11:40:00,285.1,285.55,285.01,285.34,6572.0,281.612,282.0565,281.5231,281.849,6572.0
2024-10-04 11:50:00,285.34,285.74,285.2,285.65,5263.0,281.849,282.2441,281.7107,282.1552,5263.0
2024-10-04 12:00:00,285.71,285.85,285.32,285.32,8923.0,282.2145,282.3528,281.8293,281.8293,8923.0
2024-10-04 12:10:00,285.32,285.51,285.16,285.24,4908.0,281.8293,282.0169,281.6712,281.7502,4908.0
2024-10-04 12:20:00,285.3,285.48,284.89,284.89,3959.0,281.8095,281.9873,281.4045,281.4045,3959.0
2024-10-04 12:30:00,284.88,285.61,284.73,285.61,1714.0,281.3947,282.1157,281.2465,282.1157,1714.0
2024-10-04 12:40:00,285.5,285.82,285.49,285.5,3336.0,282.0071,282.3232,281.9972,282.0071,3336.0
2024-10-04 12:50:00,285.82,285.82,285.41,285.41,3994.0,282.3232,282.3232,281.9182,281.9182,3994.0
2024-10-04 13:00:00,285.37,285.49,285.3,285.34,2208.0,281.8787,281.9972,281.8095,281.849,2208.0
2024-10-04 13:10:00,285.15,285.51,285.14,285.42,2297.0,281.6614,282.0169,281.6515,281.928,2297.0
2024-10-04 13:20:00,285.49,285.49,285.28,285.28,1257.0,281.9972,281.9972,281.7898,281.7898,1257.0
2024-10-04 13:30:00,285.39,285.39,284.59,284.71,3986.0,281.8984,281.8984,281.1082,281.2267,3986.0
2024-10-04 13:40:00,284.81,285.03,284.75,284.88,4185.0,281.3255,281.5428,281.2662,281.3947,4185.0
2024-10-04 13:50:00,284.91,284.93,284.32,284.32,3001.0,281.4243,281.444,280.8415,280.8415,3001.0
2024-10-04 14:00:00,284.3,284.37,284.14,284.36,2307.0,280.8217,280.8909,280.6637,280.881,2307.0
2024-10-04 14:10:00,284.28,284.28,284.03,284.03,1109.0,280.802,280.802,280.5551,280.5551,1109.0
2024-10-04 14:20:00,284.07,284.3,284.04,284.08,3843.0,280.5946,280.8217,280.5649,280.6044,3843.0
2024-10-04 14:30:00,284.04,284.34,283.97,284.34,3152.0,280.5649,280.8613,280.4958,280.8613,3152.0
2024-10-04 14:40:00,284.33,284.33,284.2,284.24,1502.0,280.8514,280.8514,280.723,280.7625,1502.0
2024-10-04 14:50:00,284.28,284.43,284.24,284.38,2625.0,280.802,280.9502,280.7625,280.9008,2625.0
2024-10-04 15:00:00,284.34,284.9,284.34,284.9,4171.0,280.8613,281.4144,280.8613,281.4144,4171.0
2024-10-04 15:10:00,284.9,285.47,284.9,285.35,6760.0,281.4144,281.9774,281.4144,281.8589,6760.0
2024-10-04 15:20:00,285.38,285.65,285.16,285.35,8357.0,281.8885,282.1552,281.6712,281.8589,8357.0
2024-10-04 15:30:00,285.23,285.43,285.18,285.38,13877.0,281.7404,281.9379,281.691,281.8885,13877.0
2024-10-04 15:40:00,285.31,285.54,285.14,285.46,35360.0,281.8194,282.0466,281.6515,281.9676,35360.0
2024-10-04 15:50:00,285.5,286.22,285.4,285.45,196621.0,282.0071,282.7183,281.9083,281.9577,196621.0
2024-10-07 09:30:00,306.0,306.52,301.35,302.5,442012.0,302.2563,302.7699,297.6632,298.7991,442012.0
2024-10-07 09:40:00,303.0,305.99,301.3,305.81,149323.0,299.293,302.2464,297.6138,302.0686,149323.0
2024-10-07 09:50:00,306.0,311.5,305.63,308.0,187133.0,302.2563,307.689,301.8908,304.2318,187133.0
2024-10-07 10:00:00,308.05,311.35,307.01,310.79,81706.0,304.2812,307.5408,303.2539,306.9877,81706.0
2024-10-07 10:10:00,310.61,312.39,309.79,310.37,120192.0,306.8099,308.5681,305.9999,306.5728,120192.0
2024-10-07 10:20:00,310.37,311.08,309.97,310.96,46252.0,306.5728,307.2741,306.1777,307.1556,46252.0
2024-10-07 10:30:00,310.96,311.12,310.26,310.77,42305.0,307.1556,307.3136,306.4641,306.9679,42305.0
2024-10-07 10:40:00,310.74,310.74,308.48,308.59,51251.0,306.9383,306.9383,304.7059,304.8146,51251.0
2024-10-07 10:50:00,308.84,308.84,305.8,306.52,121974.0,305.0615,305.0615,302.0587,302.7699,121974.0
2024-10-07 11:00:00,306.51,308.16,306.09,307.84,47604.0,302.76,304.3898,302.3452,304.0738,47604.0
2024-10-07 11:10:00,307.94,309.01,307.48,308.81,37734.0,304.1725,305.2294,303.7182,305.0319,37734.0
2024-10-07 11:20:00,308.63,308.81,306.85,307.47,43917.0,304.8541,305.0319,303.0959,303.7083,43917.0
2024-10-07 11:30:00,307.36,308.55,307.36,308.19,47060.0,303.5996,304.7751,303.5996,304.4195,47060.0
2024-10-07 11:40:00,308.14,309.27,307.26,307.26,45484.0,304.3701,305.4863,303.5008,303.5008,45484.0
2024-10-07 11:50:00,307.38,307.72,306.12,307.16,23937.0,303.6194,303.9552,302.3748,303.4021,23937.0
2024-10-07 12:00:00,306.94,308.0,306.91,307.05,15302.0,303.1848,304.2318,303.1551,303.2934,15302.0
2024-10-07 12:10:00,306.9,307.1,306.54,307.1,10289.0,303.1453,303.3428,302.7897,303.3428,10289.0
2024-10-07 12:20:00,306.98,307.81,306.96,307.7,9593.0,303.2243,304.0441,303.2045,303.9355,9593.0
2024-10-07 12:30:00,307.71,308.47,307.55,307.9,31340.0,303.9453,304.696,303.7873,304.133,31340.0
2024-10-07 12:40:00,307.96,308.5,307.75,308.01,25858.0,304.1923,304.7257,303.9849,304.2417,25858.0
2024-10-07 12:50:00,308.14,308.5,308.04,308.27,27233.0,304.3701,304.7257,304.2713,304.4985,27233.0
2024-10-07 13:00:00,308.31,310.06,308.26,310.0,53434.0,304.538,306.2666,304.4886,306.2073,53434.0
2024-10-07 13:10:00,309.91,311.73,309.9,311.34,34245.0,306.1184,307.9162,306.1085,307.5309,34245.0
2024-10-07 13:20:00,311.51,311.89,310.63,311.48,32543.0,307.6989,308.0742,306.8296,307.6692,32543.0
2024-10-07 13:30:00,311.48,312.01,310.57,311.84,51232.0,307.6692,308.1927,306.7704,308.0248,51232.0
2024-10-07 13:40:00,311.84,312.0,311.32,311.97,32639.0,308.0248,308.1829,307.5112,308.1532,32639.0
2024-10-07 13:50:00,311.84,312.4,310.87,312.06,68319.0,308.0248,308.578,307.0667,308.2421,68319.0
2024-10-07 14:00:00,312.05,313.0,311.95,312.99,20633.0,308.2322,309.1706,308.1335,309.1607,20633.0
2024-10-07 14:10:00,312.76,312.85,310.73,311.0,37637.0,308.9336,309.0225,306.9284,307.1951,37637.0
2024-10-07 14:20:00,311.24,311.4,310.29,311.1,16215.0,307.4322,307.5902,306.4938,307.2939,16215.0
2024-10-07 14:30:00,311.0,311.07,309.85,310.34,22947.0,307.1951,307.2642,306.0592,306.5432,22947.0
2024-10-07 14:40:00,310.5,310.99,310.0,310.31,21357.0,306.7012,307.1852,306.2073,306.5135,21357.0
2024-10-07 14:50:00,310.3,310.72,310.29,310.43,25297.0,306.5037,306.9185,306.4938,306.6321,25297.0
2024-10-07 15:00:00,310.47,311.58,310.35,310.58,53870.0,306.6716,307.768,306.553,306.7802,53870.0
2024-10-07 15:10:00,310.58,311.55,310.14,311.35,31039.0,306.7802,307.7384,306.3456,307.5408,31039.0
2024-10-07 15:20:00,311.35,312.65,311.24,311.96,54602.0,307.5408,308.8249,307.4322,308.1433,54602.0
2024-10-07 15:30:00,312.06,312.61,311.7,312.13,82086.0,308.2421,308.7854,307.8865,308.3113,82086.0
2024-10-07 15:40:00,312.23,313.0,311.68,311.98,88054.0,308.41,309.1706,307.8668,308.1631,88054.0
2024-10-07 15:50:00,311.88,312.94,311.82,312.71,278309.0,308.0643,309.1114,308.0051,308.8842,278309.0
2024-10-08 09:30:00,309.26,310.49,307.54,308.25,56680.0,305.4764,306.6913,303.7774,304.4787,56680.0
2024-10-08 09:40:00,307.99,308.37,305.8,306.2,59345.0,304.2219,304.5973,302.0587,302.4538,59345.0
2024-10-08 09:50:00,306.52,308.62,305.82,308.62,75816.0,302.7699,304.8442,302.0785,304.8442,75816.0
2024-10-08 10:00:00,308.4,310.61,308.31,310.45,23947.0,304.6269,306.8099,304.538,306.6518,23947.0
2024-10-08 10:10:00,310.22,310.23,308.6,308.9,21310.0,306.4246,306.4345,304.8245,305.1208,21310.0
2024-10-08 10:20:00,308.85,309.66,308.84,308.99,9635.0,305.0714,305.8715,305.0615,305.2097,9635.0
2024-10-08 10:30:00,309.16,309.58,308.8,309.54,29651.0,305.3776,305.7925,305.022,305.753,29651.0
2024-10-08 10:40:00,309.74,311.47,309.35,310.1,35726.0,305.9505,307.6593,305.5653,306.3061,35726.0
2024-10-08 10:50:00,310.08,310.95,309.99,310.78,9866.0,306.2863,307.1457,306.1974,306.9778,9866.0
2024-10-08 11:00:00,310.83,311.16,310.75,311.14,8217.0,307.0272,307.3531,306.9481,307.3334,8217.0
2024-10-08 11:10:00,311.14,312.0,311.08,311.79,13093.0,307.3334,308.1829,307.2741,307.9754,13093.0
2024-10-08 11:20:00,311.8,311.86,311.28,311.86,12661.0,307.9853,308.0446,307.4717,308.0446,12661.0
2024-10-08 11:30:00,311.94,312.43,310.53,310.87,16502.0,308.1236,308.6076,306.7308,307.0667,16502.0
2024-10-08 11:40:00,311.07,311.15,310.48,310.54,7085.0,307.2642,307.3433,306.6815,306.7407,7085.0
2024-10-08 11:50:00,310.62,310.85,310.1,310.41,13276.0,306.8197,307.0469,306.3061,306.6123,13276.0
2024-10-08 12:00:00,310.42,310.99,310.27,310.5,7451.0,306.6222,307.1852,306.474,306.7012,7451.0
2024-10-08 12:10:00,310.52,310.54,310.02,310.48,12886.0,306.721,306.7407,306.2271,306.6815,12886.0
2024-10-08 12:20:00,310.44,310.49,309.68,310.32,8608.0,306.6419,306.6913,305.8912,306.5234,8608.0
2024-10-08 12:30:00,310.19,310.74,310.18,310.73,5504.0,306.395,306.9383,306.3851,306.9284,5504.0
2024-10-08 12:40:00,311.11,311.11,310.07,310.25,5055.0,307.3037,307.3037,306.2765,306.4543,5055.0
2024-10-08 12:50:00,310.05,310.23,309.3,309.31,4798.0,306.2567,306.4345,305.5159,305.5258,4798.0
2024-10-08 13:00:00,309.52,309.65,309.27,309.31,4070.0,305.7332,305.8616,305.4863,305.5258,4070.0
2024-10-08 13:10:00,309.61,309.81,309.03,309.15,8729.0,305.8221,306.0196,305.2492,305.3677,8729.0
2024-10-08 13:20:00,309.22,309.35,308.58,308.79,14905.0,305.4369,305.5653,304.8047,305.0121,14905.0
2024-10-08 13:30:00,308.84,309.12,308.64,308.64,6116.0,305.0615,305.3381,304.864,304.864,6116.0
2024-10-08 13:40:00,308.53,308.77,308.06,308.31,7624.0,304.7553,304.9924,304.2911,304.538,7624.0
2024-10-08 13:50:00,308.14,308.37,308.02,308.17,5332.0,304.3701,304.5973,304.2515,304.3997,5332.0
2024-10-08 14:00:00,308.17,308.62,308.17,308.31,8018.0,304.3997,304.8442,304.3997,304.538,8018.0
2024-10-08 14:10:00,308.4,308.61,308.22,308.36,13680.0,304.6269,304.8343,304.4491,304.5874,13680.0
2024-10-08 14:20:00,308.35,309.09,308.19,309.09,8833.0,304.5775,305.3085,304.4195,305.3085,8833.0
2024-10-08 14:30:00,308.93,309.43,308.82,309.33,9226.0,305.1504,305.6443,305.0418,305.5455,9226.0
2024-10-08 14:40:00,309.4,309.87,309.05,309.87,7012.0,305.6147,306.0789,305.2689,306.0789,7012.0
2024-10-08 14:50:00,309.97,310.14,309.79,309.94,6428.0,306.1777,306.3456,305.9999,306.1481,6428.0
2024-10-08 15:00:00,309.94,310.14,308.97,309.09,7842.0,306.1481,306.3456,305.1899,305.3085,7842.0
2024-10-08 15:10:00,309.1,309.52,309.03,309.33,19370.0,305.3183,305.7332,305.2492,305.5455,19370.0
2024-10-08 15:20:00,309.33,309.43,308.79,309.0,17016.0,305.5455,305.6443,305.0121,305.2196,17016.0
2024-10-08 15:30:00,309.06,309.28,308.68,308.75,20648.0,305.2788,305.4961,304.9035,304.9726,20648.0
2024-10-08 15:40:00,308.59,309.05,308.38,308.76,31995.0,304.8146,305.2689,304.6071,304.9825,31995.0
2024-10-08 15:50:00,308.93,310.42,308.83,310.35,154518.0,305.1504,306.6222,305.0516,306.553,154518.0
2024-10-09 09:30:00,311.54,311.54,310.2,311.25,24114.0,307.7285,307.7285,306.4049,307.442,24114.0
2024-10-09 09:40:00,311.25,312.38,310.79,312.03,46601.0,307.442,308.5582,306.9877,308.2125,46601.0
2024-10-09 09:50:00,312.11,312.82,311.69,312.17,22068.0,308.2915,308.9928,307.8766,308.3508,22068.0
2024-10-09 10:00:00,312.1,312.1,310.71,311.23,33626.0,308.2816,308.2816,306.9086,307.4223,33626.0
2024-10-09 10:10:00,311.39,312.41,311.23,312.14,20014.0,307.5803,308.5878,307.4223,308.3211,20014.0
2024-10-09 10:20:00,312.14,313.09,312.01,313.02,15240.0,308.3211,309.2595,308.1927,309.1904,15240.0
2024-10-09 10:30:00,313.02,313.03,312.0,312.9,11300.0,309.1904,309.2003,308.1829,309.0718,11300.0
2024-10-09 10:40:00,312.95,313.86,312.95,313.57,13713.0,309.1212,310.0201,309.1212,309.7336,13713.0
2024-10-09 10:50:00,313.77,314.21,313.76,314.21,24277.0,309.9312,310.3658,309.9213,310.3658,24277.0
2024-10-09 11:00:00,314.13,314.33,313.75,313.75,32662.0,310.2868,310.4843,309.9114,309.9114,32662.0
2024-10-09 11:10:00,314.01,314.29,313.79,314.22,13344.0,310.1683,310.4448,309.951,310.3757,13344.0
2024-10-09 11:20:00,314.22,314.63,314.21,314.33,27596.0,310.3757,310.7807,310.3658,310.4843,27596.0
2024-10-09 11:30:00,314.4,315.42,314.28,315.42,12454.0,310.5535,311.561,310.435,311.561,12454.0
2024-10-09 11:40:00,315.5,315.82,315.03,315.69,13060.0,311.64,311.9561,311.1758,311.8277,13060.0
2024-10-09 11:50:00,315.69,315.9,315.35,315.88,7940.0,311.8277,312.0351,311.4919,312.0154,7940.0
2024-10-09 12:00:00,315.77,315.87,314.98,315.44,21305.0,311.9067,312.0055,311.1264,311.5808,21305.0
2024-10-09 12:10:00,315.62,316.04,315.53,315.95,11172.0,311.7586,312.1734,311.6697,312.0845,11172.0
2024-10-09 12:20:00,315.97,316.01,315.27,315.4,14842.0,312.1043,312.1438,311.4128,311.5413,14842.0
2024-10-09 12:30:00,315.36,315.36,314.72,314.78,9836.0,311.5017,311.5017,310.8696,310.9288,9836.0
2024-10-09 12:40:00,314.93,315.15,314.76,315.1,5567.0,311.077,311.2943,310.9091,311.2449,5567.0
2024-10-09 12:50:00,315.13,315.23,314.65,314.94,13409.0,311.2746,311.3733,310.8004,311.0869,13409.0
2024-10-09 13:00:00,315.0,315.12,314.82,315.0,17818.0,311.1462,311.2647,310.9684,311.1462,17818.0
2024-10-09 13:10:00,315.01,316.11,315.01,316.07,11082.0,311.156,312.2426,311.156,312.2031,11082.0
2024-10-09 13:20:00,316.24,316.34,315.71,315.96,12151.0,312.371,312.4698,311.8475,312.0944,12151.0
2024-10-09 13:30:00,315.84,316.15,315.78,316.15,11896.0,311.9759,312.2821,311.9166,312.2821,11896.0
2024-10-09 13:40:00,316.27,316.46,316.01,316.25,10985.0,312.4006,312.5883,312.1438,312.3809,10985.0
2024-10-09 13:50:00,316.32,316.46,315.84,316.18,10591.0,312.45,312.5883,311.9759,312.3117,10591.0
2024-10-09 14:00:00,316.16,316.48,315.92,316.31,10987.0,312.292,312.608,312.0549,312.4401,10987.0
2024-10-09 14:10:00,316.31,316.34,315.93,316.02,9804.0,312.4401,312.4698,312.0648,312.1537,9804.0
2024-10-09 14:20:00,316.03,316.37,315.47,316.36,32186.0,312.1636,312.4994,311.6104,312.4895,32186.0
2024-10-09 14:30:00,316.37,316.59,316.23,316.55,30605.0,312.4994,312.7167,312.3611,312.6772,30605.0
2024-10-09 14:40:00,316.57,316.91,316.37,316.78,16947.0,312.6969,313.0328,312.4994,312.9044,16947.0
2024-10-09 14:50:00,316.8,317.0,316.48,317.0,14982.0,312.9241,313.1217,312.608,313.1217,14982.0
2024-10-09 15:00:00,317.08,317.39,316.85,317.25,17230.0,313.2007,313.5069,312.9735,313.3686,17230.0
2024-10-09 15:10:00,317.13,317.82,317.03,317.82,11027.0,313.2501,313.9317,313.1513,313.9317,11027.0
2024-10-09 15:20:00,317.88,318.28,317.77,318.06,40863.0,313.9909,314.386,313.8823,314.1687,40863.0
2024-10-09 15:30:00,317.99,318.32,317.49,317.95,47715.0,314.0996,314.4255,313.6057,314.0601,47715.0
2024-10-09 15:40:00,317.88,318.19,315.97,316.74,227981.0,313.9909,314.2971,312.1043,312.8649,227981.0
2024-10-09 15:50:00,316.87,316.87,312.86,314.09,512421.0,312.9933,312.9933,309.0323,310.2473,512421.0
2024-10-10 09:30:00,313.98,318.9,313.18,318.08,55317.0,310.1386,314.9984,309.3484,314.1885,55317.0
2024-10-10 09:40:00,318.65,322.83,316.92,320.09,306542.0,314.7515,318.8804,313.0427,316.1739,306542.0
2024-10-10 09:50:00,320.35,323.87,320.35,321.9,107578.0,316.4307,319.9076,316.4307,317.9617,107578.0
2024-10-10 10:00:00,322.14,322.61,319.67,320.34,79370.0,318.1988,318.663,315.759,316.4208,79370.0
2024-10-10 10:10:00,320.38,320.77,319.43,319.89,36926.0,316.4603,316.8456,315.522,315.9763,36926.0
2024-10-10 10:20:00,320.0,321.0,319.7,320.65,69932.0,316.085,317.0727,315.7887,316.727,69932.0
2024-10-10 10:30:00,320.58,320.69,318.19,318.49,39619.0,316.6579,316.7665,314.2971,314.5935,39619.0
2024-10-10 10:40:00,318.36,318.59,317.13,318.2,41926.0,314.465,314.6922,313.2501,314.307,41926.0
2024-10-10 10:50:00,318.05,318.32,316.43,316.53,19040.0,314.1588,314.4255,312.5587,312.6574,19040.0
2024-10-10 11:00:00,316.71,318.07,316.32,317.17,31710.0,312.8352,314.1786,312.45,313.2896,31710.0
2024-10-10 11:10:00,316.9,317.21,316.12,316.94,17078.0,313.0229,313.3291,312.2524,313.0624,17078.0
2024-10-10 11:20:00,316.94,317.17,316.34,316.41,28141.0,313.0624,313.2896,312.4698,312.5389,28141.0
2024-10-10 11:30:00,316.41,316.41,315.52,316.0,6182.0,312.5389,312.5389,311.6598,312.1339,6182.0
2024-10-10 11:40:00,315.93,316.07,315.55,315.74,11851.0,312.0648,312.2031,311.6894,311.8771,11851.0
2024-10-10 11:50:00,315.55,316.2,315.32,315.88,17171.0,311.6894,312.3315,311.4622,312.0154,17171.0
2024-10-10 12:00:00,316.04,316.49,315.41,316.39,30520.0,312.1734,312.6179,311.5511,312.5191,30520.0
2024-10-10 12:10:00,316.26,316.67,316.0,316.23,9777.0,312.3907,312.7957,312.1339,312.3611,9777.0
2024-10-10 12:20:00,316.24,316.24,315.75,315.97,7592.0,312.371,312.371,311.887,312.1043,7592.0
2024-10-10 12:30:00,315.91,316.09,315.25,315.52,27566.0,312.045,312.2228,311.3931,311.6598,27566.0
2024-10-10 12:40:00,315.62,315.72,315.15,315.61,21734.0,311.7586,311.8573,311.2943,311.7487,21734.0
2024-10-10 12:50:00,315.68,316.24,315.61,315.88,13451.0,311.8178,312.371,311.7487,312.0154,13451.0
2024-10-10 13:00:00,315.89,316.56,315.62,316.5,16156.0,312.0253,312.6871,311.7586,312.6278,16156.0
2024-10-10 13:10:00,316.5,316.53,315.55,315.75,14970.0,312.6278,312.6574,311.6894,311.887,14970.0
2024-10-10 13:20:00,315.59,315.96,314.61,314.99,34974.0,311.7289,312.0944,310.7609,311.1363,34974.0
2024-10-10 13:30:00,315.32,315.66,314.51,314.52,21236.0,311.4622,311.7981,310.6621,310.672,21236.0
2024-10-10 13:40:00,314.52,314.8,314.0,314.24,17460.0,310.672,310.9486,310.1584,310.3955,17460.0
2024-10-10 13:50:00,314.24,314.62,314.24,314.45,21158.0,310.3955,310.7708,310.3955,310.6029,21158.0
2024-10-10 14:00:00,314.45,314.61,313.41,313.92,33349.0,310.6029,310.7609,309.5756,310.0794,33349.0
2024-10-10 14:10:00,313.63,313.76,313.31,313.36,13079.0,309.7929,309.9213,309.4768,309.5262,13079.0
2024-10-10 14:20:00,313.36,314.0,313.31,313.68,9533.0,309.5262,310.1584,309.4768,309.8423,9533.0
2024-10-10 14:30:00,313.67,314.1,313.45,314.02,10396.0,309.8324,310.2572,309.6151,310.1781,10396.0
2024-10-10 14:40:00,314.02,314.14,313.6,314.09,21474.0,310.1781,310.2967,309.7633,310.2473,21474.0
2024-10-10 14:50:00,314.04,314.14,313.83,313.98,13876.0,310.1979,310.2967,309.9905,310.1386,13876.0
2024-10-10 15:00:00,313.98,314.07,313.9,314.07,9019.0,310.1386,310.2275,310.0596,310.2275,9019.0
2024-10-10 15:10:00,314.03,314.07,313.77,313.97,13444.0,310.188,310.2275,309.9312,310.1288,13444.0
2024-10-10 15:20:00,314.01,314.11,313.28,313.52,20548.0,310.1683,310.267,309.4472,309.6843,20548.0
2024-10-10 15:30:00,313.61,313.9,313.42,313.79,14537.0,309.7732,310.0596,309.5855,309.951,14537.0
2024-10-10 15:40:00,313.82,314.04,313.65,313.97,25030.0,309.9806,310.1979,309.8127,310.1288,25030.0
2024-10-10 15:50:00,313.98,315.03,313.81,314.54,119304.0,310.1386,311.1758,309.9707,310.6918,119304.0
2024-10-11 09:30:00,315.75,317.98,315.5,316.68,16346.0,311.887,314.0897,311.64,312.8056,16346.0
2024-10-11 09:40:00,317.0,317.32,315.49,317.14,15304.0,313.1217,313.4378,311.6302,313.26,15304.0
2024-10-11 09:50:00,316.75,317.66,316.73,317.13,9782.0,312.8747,313.7736,312.855,313.2501,9782.0
2024-10-11 10:00:00,317.16,317.62,316.84,317.25,6366.0,313.2797,313.7341,312.9636,313.3686,6366.0
2024-10-11 10:10:00,317.03,317.34,316.87,317.19,4349.0,313.1513,313.4575,312.9933,313.3094,4349.0
2024-10-11 10:20:00,317.09,317.63,316.87,317.38,5773.0,313.2106,313.744,312.9933,313.497,5773.0
2024-10-11 10:30:00,317.19,317.19,316.7,316.75,2469.0,313.3094,313.3094,312.8254,312.8747,2469.0
2024-10-11 10:40:00,316.75,317.0,316.59,316.92,5641.0,312.8747,313.1217,312.7167,313.0427,5641.0
2024-10-11 10:50:00,317.11,317.15,316.32,316.69,7186.0,313.2303,313.2698,312.45,312.8155,7186.0
2024-10-11 11:00:00,316.67,316.76,316.35,316.66,5733.0,312.7957,312.8846,312.4796,312.7858,5733.0
2024-10-11 11:10:00,316.71,316.82,316.53,316.54,4605.0,312.8352,312.9439,312.6574,312.6673,4605.0
2024-10-11 11:20:00,316.51,316.53,315.9,315.99,9925.0,312.6377,312.6574,312.0351,312.124,9925.0
2024-10-11 11:30:00,316.0,316.24,315.77,316.1,7165.0,312.1339,312.371,311.9067,312.2327,7165.0
2024-10-11 11:40:00,316.2,316.53,316.2,316.38,4687.0,312.3315,312.6574,312.3315,312.5093,4687.0
2024-10-11 11:50:00,316.3,316.53,316.09,316.23,7026.0,312.4302,312.6574,312.2228,312.3611,7026.0
2024-10-11 12:00:00,316.35,316.6,316.23,316.29,8608.0,312.4796,312.7266,312.3611,312.4204,8608.0
2024-10-11 12:10:00,316.3,316.32,316.03,316.25,6743.0,312.4302,312.45,312.1636,312.3809,6743.0
2024-10-11 12:20:00,316.25,316.63,316.15,316.5,8732.0,312.3809,312.7562,312.2821,312.6278,8732.0
2024-10-11 12:30:00,316.41,316.52,316.15,316.36,5330.0,312.5389,312.6476,312.2821,312.4895,5330.0
2024-10-11 12:40:00,316.3,316.31,315.75,316.13,8444.0,312.4302,312.4401,311.887,312.2623,8444.0
2024-10-11 12:50:00,316.13,316.19,315.93,316.1,4872.0,312.2623,312.3216,312.0648,312.2327,4872.0
2024-10-11 13:00:00,316.19,316.33,316.14,316.14,2775.0,312.3216,312.4599,312.2722,312.2722,2775.0
2024-10-11 13:10:00,316.18,316.18,315.86,315.86,3388.0,312.3117,312.3117,311.9956,311.9956,3388.0
2024-10-11 13:20:00,315.86,315.99,315.66,315.66,5331.0,311.9956,312.124,311.7981,311.7981,5331.0
2024-10-11 13:30:00,315.72,315.92,315.71,315.85,6048.0,311.8573,312.0549,311.8475,311.9858,6048.0
2024-10-11 13:40:00,315.86,316.45,315.74,316.18,16904.0,311.9956,312.5784,311.8771,312.3117,16904.0
2024-10-11 13:50:00,316.06,316.4,315.97,316.38,6139.0,312.1932,312.529,312.1043,312.5093,6139.0
2024-10-11 14:00:00,316.39,316.71,316.36,316.65,7739.0,312.5191,312.8352,312.4895,312.776,7739.0
2024-10-11 14:10:00,316.65,316.65,316.26,316.44,2394.0,312.776,312.776,312.3907,312.5685,2394.0
2024-10-11 14:20:00,316.34,316.5,316.16,316.22,3107.0,312.4698,312.6278,312.292,312.3512,3107.0
2024-10-11 14:30:00,316.22,316.48,316.22,316.31,4407.0,312.3512,312.608,312.3512,312.4401,4407.0
2024-10-11 14:40:00,316.31,316.31,315.99,316.24,7225.0,312.4401,312.4401,312.124,312.371,7225.0
2024-10-11 14:50:00,316.15,316.15,315.74,316.09,5550.0,312.2821,312.2821,311.8771,312.2228,5550.0
2024-10-11 15:00:00,316.06,316.39,315.94,316.24,8060.0,312.1932,312.5191,312.0747,312.371,8060.0
2024-10-11 15:10:00,316.24,316.45,316.15,316.31,4450.0,312.371,312.5784,312.2821,312.4401,4450.0
2024-10-11 15:20:00,316.54,316.62,316.32,316.41,7527.0,312.6673,312.7463,312.45,312.5389,7527.0
2024-10-11 15:30:00,316.39,316.68,316.29,316.49,6036.0,312.5191,312.8056,312.4204,312.6179,6036.0
2024-10-11 15:40:00,316.49,316.82,316.38,316.38,14575.0,312.6179,312.9439,312.5093,312.5093,14575.0
2024-10-11 15:50:00,316.44,316.93,316.25,316.83,56671.0,312.5685,313.0525,312.3809,312.9538,56671.0
2024-10-14 09:30:00,316.88,317.7,316.26,316.35,12903.0,313.0032,313.8131,312.3907,312.4796,12903.0
2024-10-14 09:40:00,316.74,316.74,316.11,316.63,3123.0,312.8649,312.8649,312.2426,312.7562,3123.0
2024-10-14 09:50:00,316.94,317.01,316.4,316.59,2353.0,313.0624,313.1316,312.529,312.7167,2353.0
2024-10-14 10:00:00,316.65,316.98,316.23,316.61,5153.0,312.776,313.1019,312.3611,312.7365,5153.0
2024-10-14 10:10:00,316.75,317.03,316.46,316.46,6827.0,312.8747,313.1513,312.5883,312.5883,6827.0
2024-10-14 10:20:00,316.39,316.4,316.01,316.19,4400.0,312.5191,312.529,312.1438,312.3216,4400.0
2024-10-14 10:30:00,316.25,316.78,316.07,316.78,3407.0,312.3809,312.9044,312.2031,312.9044,3407.0
2024-10-14 10:40:00,316.88,317.65,316.85,317.35,5364.0,313.0032,313.7637,312.9735,313.4674,5364.0
2024-10-14 10:50:00,317.37,318.15,317.24,317.93,14333.0,313.4872,314.2576,313.3587,314.0403,14333.0
2024-10-14 11:00:00,317.94,317.99,316.98,317.6,5923.0,314.0502,314.0996,313.1019,313.7143,5923.0
2024-10-14 11:10:00,317.65,318.36,317.43,318.35,15153.0,313.7637,314.465,313.5464,314.4552,15153.0
2024-10-14 11:20:00,318.47,318.48,318.03,318.38,5982.0,314.5737,314.5836,314.1391,314.4848,5982.0
2024-10-14 11:30:00,318.33,318.63,318.08,318.37,21819.0,314.4354,314.7317,314.1885,314.4749,21819.0
2024-10-14 11:40:00,318.21,318.3,318.02,318.09,4193.0,314.3169,314.4058,314.1292,314.1983,4193.0
2024-10-14 11:50:00,318.18,318.44,318.17,318.44,1545.0,314.2872,314.5441,314.2774,314.5441,1545.0
2024-10-14 12:00:00,318.35,318.7,318.01,318.15,5875.0,314.4552,314.8009,314.1193,314.2576,5875.0
2024-10-14 12:10:00,318.17,318.97,318.16,318.97,38192.0,314.2774,315.0676,314.2675,315.0676,38192.0
2024-10-14 12:20:00,318.82,318.98,318.67,318.88,6459.0,314.9194,315.0775,314.7713,314.9787,6459.0
2024-10-14 12:30:00,318.89,318.92,318.34,318.47,7865.0,314.9886,315.0182,314.4453,314.5737,7865.0
2024-10-14 12:40:00,318.46,319.03,318.29,318.94,17771.0,314.5638,315.1268,314.3959,315.0379,17771.0
2024-10-14 12:50:00,319.07,319.38,318.99,318.99,6395.0,315.1664,315.4726,315.0873,315.0873,6395.0
2024-10-14 13:00:00,318.96,319.26,318.95,319.07,4411.0,315.0577,315.354,315.0478,315.1664,4411.0
2024-10-14 13:10:00,318.97,319.12,318.65,318.97,4190.0,315.0676,315.2157,314.7515,315.0676,4190.0
2024-10-14 13:20:00,319.13,319.48,319.13,319.43,4777.0,315.2256,315.5713,315.2256,315.522,4777.0
2024-10-14 13:30:00,319.46,319.5,319.02,319.15,4469.0,315.5516,315.5911,315.117,315.2454,4469.0
2024-10-14 13:40:00,319.16,319.95,319.12,319.95,10303.0,315.2553,316.0356,315.2157,316.0356,10303.0
2024-10-14 13:50:00,319.77,319.8,319.29,319.42,7531.0,315.8578,315.8874,315.3837,315.5121,7531.0
2024-10-14 14:00:00,319.43,319.66,319.18,319.23,11059.0,315.522,315.7491,315.275,315.3244,11059.0
2024-10-14 14:10:00,319.23,319.69,319.22,319.39,8031.0,315.3244,315.7788,315.3145,315.4824,8031.0
2024-10-14 14:20:00,319.45,319.54,319.11,319.14,19242.0,315.5417,315.6306,315.2059,315.2355,19242.0
2024-10-14 14:30:00,319.2,319.54,319.2,319.23,4707.0,315.2948,315.6306,315.2948,315.3244,4707.0
2024-10-14 14:40:00,319.36,319.57,319.27,319.31,8220.0,315.4528,315.6602,315.3639,315.4034,8220.0
2024-10-14 14:50:00,319.32,319.57,319.18,319.35,16511.0,315.4133,315.6602,315.275,315.4429,16511.0
2024-10-14 15:00:00,319.36,319.55,319.23,319.3,12113.0,315.4528,315.6405,315.3244,315.3935,12113.0
2024-10-14 15:10:00,319.3,319.43,318.0,318.0,29028.0,315.3935,315.522,314.1094,314.1094,29028.0
2024-10-14 15:20:00,317.95,319.94,317.95,319.84,40387.0,314.0601,316.0257,314.0601,315.9269,40387.0
2024-10-14 15:30:00,319.84,319.89,318.94,319.0,13942.0,315.9269,315.9763,315.0379,315.0972,13942.0
2024-10-14 15:40:00,319.0,319.86,318.95,319.79,27954.0,315.0972,315.9467,315.0478,315.8775,27954.0
2024-10-14 15:50:00,319.93,320.61,319.77,320.34,124598.0,316.0158,316.6875,315.8578,316.4208,124598.0
2024-10-15 09:30:00,321.42,324.52,320.87,321.29,64290.0,317.4876,320.5497,316.9443,317.3592,64290.0
2024-10-15 09:40:00,321.07,321.07,320.49,320.54,4789.0,317.1419,317.1419,316.569,316.6184,4789.0
2024-10-15 09:50:00,320.53,321.23,320.08,320.6,13994.0,316.6085,317.2999,316.164,316.6776,13994.0
2024-10-15 10:00:00,320.8,320.85,320.3,320.67,2799.0,316.8752,316.9246,316.3813,316.7468,2799.0
2024-10-15 10:10:00,320.91,322.02,320.82,322.0,12033.0,316.9838,318.0803,316.8949,318.0605,12033.0
2024-10-15 10:20:00,322.2,322.46,321.26,321.43,17384.0,318.2581,318.5149,317.3296,317.4975,17384.0
2024-10-15 10:30:00,321.58,322.6,321.4,322.44,15531.0,317.6456,318.6532,317.4679,318.4951,15531.0
2024-10-15 10:40:00,322.72,323.0,322.37,322.37,6381.0,318.7717,319.0483,318.426,318.426,6381.0
2024-10-15 10:50:00,322.38,322.98,322.05,322.65,3464.0,318.4359,319.0285,318.1099,318.7026,3464.0
2024-10-15 11:00:00,322.79,323.07,322.47,322.81,8323.0,318.8408,319.1174,318.5248,318.8606,8323.0
2024-10-15 11:10:00,322.84,322.86,321.66,322.06,6135.0,318.8902,318.91,317.7247,318.1198,6135.0
2024-10-15 11:20:00,321.95,323.0,321.95,322.99,17849.0,318.0111,319.0483,318.0111,319.0384,17849.0
2024-10-15 11:30:00,322.82,323.88,322.66,323.85,12691.0,318.8705,319.9175,318.7124,319.8879,12691.0
2024-10-15 11:40:00,323.52,323.88,323.28,323.88,7753.0,319.5619,319.9175,319.3249,319.9175,7753.0
2024-10-15 11:50:00,323.75,324.22,323.6,324.22,8838.0,319.7891,320.2534,319.6409,320.2534,8838.0
2024-10-15 12:00:00,324.11,324.5,323.89,324.2,9500.0,320.1447,320.5299,319.9274,320.2336,9500.0
2024-10-15 12:10:00,324.28,324.51,323.7,324.05,13050.0,320.3126,320.5398,319.7397,320.0854,13050.0
2024-10-15 12:20:00,323.87,324.05,323.66,324.05,18515.0,319.9076,320.0854,319.7002,320.0854,18515.0
2024-10-15 12:30:00,323.9,324.05,323.74,323.93,9308.0,319.9373,320.0854,319.7792,319.9669,9308.0
2024-10-15 12:40:00,323.93,324.01,323.74,323.76,20849.0,319.9669,320.0459,319.7792,319.799,20849.0
2024-10-15 12:50:00,323.62,324.25,323.62,324.01,8101.0,319.6607,320.283,319.6607,320.0459,8101.0
2024-10-15 13:00:00,324.2,324.42,323.84,323.85,57642.0,320.2336,320.4509,319.878,319.8879,57642.0
2024-10-15 13:10:00,324.1,324.25,323.61,323.72,90820.0,320.1348,320.283,319.6508,319.7595,90820.0
2024-10-15 13:20:00,323.86,323.86,323.02,323.49,24427.0,319.8978,319.8978,319.068,319.5323,24427.0
2024-10-15 13:30:00,323.53,323.73,322.8,323.58,64658.0,319.5718,319.7693,318.8507,319.6212,64658.0
2024-10-15 13:40:00,323.49,323.95,323.49,323.57,5456.0,319.5323,319.9867,319.5323,319.6113,5456.0
2024-10-15 13:50:00,323.74,323.79,322.86,323.11,23176.0,319.7792,319.8286,318.91,319.1569,23176.0
2024-10-15 14:00:00,323.0,323.03,322.3,322.34,9070.0,319.0483,319.0779,318.3568,318.3964,9070.0
2024-10-15 14:10:00,322.34,322.34,321.53,321.71,9774.0,318.3964,318.3964,317.5963,317.7741,9774.0
2024-10-15 14:20:00,321.54,322.06,321.29,321.79,19740.0,317.6061,318.1198,317.3592,317.8531,19740.0
2024-10-15 14:30:00,321.79,322.73,321.59,322.73,14454.0,317.8531,318.7816,317.6555,318.7816,14454.0
2024-10-15 14:40:00,322.59,323.09,322.57,322.75,16246.0,318.6433,319.1372,318.6235,318.8013,16246.0
2024-10-15 14:50:00,322.75,322.87,322.36,322.76,18358.0,318.8013,318.9199,318.4161,318.8112,18358.0
2024-10-15 15:00:00,322.76,323.03,322.52,322.74,13032.0,318.8112,319.0779,318.5741,318.7915,13032.0
2024-10-15 15:10:00,322.56,322.73,322.34,322.35,11901.0,318.6137,318.7816,318.3964,318.4062,11901.0
2024-10-15 15:20:00,322.35,322.63,321.98,322.18,16072.0,318.4062,318.6828,318.0408,318.2383,16072.0
2024-10-15 15:30:00,322.16,322.78,321.84,322.69,25402.0,318.2186,318.831,317.9025,318.7421,25402.0
2024-10-15 15:40:00,322.74,323.12,322.34,323.07,55792.0,318.7915,319.1668,318.3964,319.1174,55792.0
2024-10-15 15:50:00,322.91,323.53,322.77,323.23,197107.0,318.9594,319.5718,318.8211,319.2755,197107.0
2024-10-16 09:30:00,323.88,326.47,323.07,325.42,27581.0,319.9175,322.4758,319.1174,321.4387,27581.0
2024-10-16 09:40:00,325.96,327.64,325.96,326.85,32070.0,321.9721,323.6315,321.9721,322.8512,32070.0
2024-10-16 09:50:00,327.59,327.72,326.59,327.65,22919.0,323.5821,323.7105,322.5944,323.6414,22919.0
2024-10-16 10:00:00,327.47,328.11,327.25,327.41,22608.0,323.4636,324.0958,323.2463,323.4043,22608.0
2024-10-16 10:10:00,327.4,328.21,327.0,327.23,24717.0,323.3944,324.1945,322.9993,323.2265,24717.0
2024-10-16 10:20:00,326.96,327.4,326.84,327.37,20506.0,322.9598,323.3944,322.8413,323.3648,20506.0
2024-10-16 10:30:00,327.42,327.42,326.72,326.94,18205.0,323.4142,323.4142,322.7228,322.9401,18205.0
2024-10-16 10:40:00,327.02,327.58,326.81,326.95,27079.0,323.0191,323.5722,322.8117,322.95,27079.0
2024-10-16 10:50:00,327.04,327.41,326.3,326.44,19758.0,323.0388,323.4043,322.3079,322.4462,19758.0
2024-10-16 11:00:00,326.67,327.08,326.41,326.5,25501.0,322.6734,323.0784,322.4166,322.5055,25501.0
2024-10-16 11:10:00,326.5,326.81,326.21,326.69,18101.0,322.5055,322.8117,322.219,322.6931,18101.0
2024-10-16 11:20:00,326.92,327.8,326.71,326.86,23145.0,322.9203,323.7896,322.7129,322.8611,23145.0
2024-10-16 11:30:00,326.88,327.58,326.71,326.71,30795.0,322.8808,323.5722,322.7129,322.7129,30795.0
2024-10-16 11:40:00,327.02,327.73,326.65,326.67,91864.0,323.0191,323.7204,322.6536,322.6734,91864.0
2024-10-16 11:50:00,326.54,327.08,326.52,326.7,8787.0,322.545,323.0784,322.5252,322.703,8787.0
2024-10-16 12:00:00,326.83,327.42,326.65,327.24,99013.0,322.8314,323.4142,322.6536,323.2364,99013.0
2024-10-16 12:10:00,327.06,327.49,327.02,327.44,5938.0,323.0586,323.4833,323.0191,323.434,5938.0
2024-10-16 12:20:00,327.44,327.72,326.8,326.82,28366.0,323.434,323.7105,322.8018,322.8215,28366.0
2024-10-16 12:30:00,327.06,327.06,326.49,326.7,6675.0,323.0586,323.0586,322.4956,322.703,6675.0
2024-10-16 12:40:00,326.69,326.97,326.03,326.03,89479.0,322.6931,322.9697,322.0412,322.0412,89479.0
2024-10-16 12:50:00,326.03,326.38,326.03,326.22,11780.0,322.0412,322.3869,322.0412,322.2289,11780.0
2024-10-16 13:00:00,326.22,326.95,326.22,326.75,6935.0,322.2289,322.95,322.2289,322.7524,6935.0
2024-10-16 13:10:00,326.98,327.11,326.66,326.81,10343.0,322.9796,323.108,322.6635,322.8117,10343.0
2024-10-16 13:20:00,326.81,327.06,326.63,326.65,6498.0,322.8117,323.0586,322.6339,322.6536,6498.0
2024-10-16 13:30:00,326.65,326.81,325.81,326.09,7636.0,322.6536,322.8117,321.8239,322.1005,7636.0
2024-10-16 13:40:00,326.22,326.29,325.76,325.95,12055.0,322.2289,322.298,321.7745,321.9622,12055.0
2024-10-16 13:50:00,325.95,326.03,325.45,326.02,5768.0,321.9622,322.0412,321.4683,322.0313,5768.0
2024-10-16 14:00:00,326.02,326.66,325.81,326.55,5322.0,322.0313,322.6635,321.8239,322.5548,5322.0
2024-10-16 14:10:00,326.44,327.08,326.44,327.08,9968.0,322.4462,323.0784,322.4462,323.0784,9968.0
2024-10-16 14:20:00,327.0,327.87,326.82,327.44,69207.0,322.9993,323.8587,322.8215,323.434,69207.0
2024-10-16 14:30:00,327.4,328.72,327.39,328.05,33582.0,323.3944,324.6983,323.3846,324.0365,33582.0
2024-10-16 14:40:00,327.78,327.87,327.3,327.35,17374.0,323.7698,323.8587,323.2957,323.3451,17374.0
2024-10-16 14:50:00,327.43,327.52,327.01,327.01,16569.0,323.4241,323.513,323.0092,323.0092,16569.0
2024-10-16 15:00:00,327.3,327.76,327.01,327.04,48065.0,323.2957,323.75,323.0092,323.0388,48065.0
2024-10-16 15:10:00,327.2,327.67,327.04,327.5,36922.0,323.1969,323.6611,323.0388,323.4932,36922.0
2024-10-16 15:20:00,327.51,327.66,327.11,327.56,36610.0,323.5031,323.6513,323.108,323.5525,36610.0
2024-10-16 15:30:00,327.56,327.87,327.19,327.28,43642.0,323.5525,323.8587,323.187,323.2759,43642.0
2024-10-16 15:40:00,327.28,327.77,327.19,327.19,55822.0,323.2759,323.7599,323.187,323.187,55822.0
2024-10-16 15:50:00,327.19,327.19,326.31,326.85,170450.0,323.187,323.187,322.3178,322.8512,170450.0
2024-10-17 09:30:00,326.7,327.74,324.51,326.89,27177.0,322.703,323.7303,320.5398,322.8907,27177.0
2024-10-17 09:40:00,326.92,327.43,325.13,325.13,18560.0,322.9203,323.4241,321.1522,321.1522,18560.0
2024-10-17 09:50:00,325.14,326.08,325.14,326.07,9280.0,321.1621,322.0906,321.1621,322.0807,9280.0
2024-10-17 10:00:00,326.07,326.6,325.72,326.59,17546.0,322.0807,322.6042,321.735,322.5944,17546.0
2024-10-17 10:10:00,325.8,326.73,325.8,326.61,6149.0,321.814,322.7326,321.814,322.6141,6149.0
2024-10-17 10:20:00,326.57,326.87,326.06,326.3,8358.0,322.5746,322.8709,322.0708,322.3079,8358.0
2024-10-17 10:30:00,326.02,327.42,326.02,327.38,6178.0,322.0313,323.4142,322.0313,323.3747,6178.0
2024-10-17 10:40:00,327.37,327.85,327.0,327.85,10601.0,323.3648,323.8389,322.9993,323.8389,10601.0
2024-10-17 10:50:00,327.83,328.04,327.69,327.79,17142.0,323.8192,324.0266,323.6809,323.7797,17142.0
2024-10-17 11:00:00,327.98,328.26,327.48,327.99,37873.0,323.9673,324.2439,323.4735,323.9772,37873.0
2024-10-17 11:10:00,328.08,328.14,327.61,327.73,18839.0,324.0661,324.1254,323.6019,323.7204,18839.0
2024-10-17 11:20:00,327.86,327.87,327.54,327.8,17977.0,323.8488,323.8587,323.5327,323.7896,17977.0
2024-10-17 11:30:00,327.74,328.14,327.4,328.04,13461.0,323.7303,324.1254,323.3944,324.0266,13461.0
2024-10-17 11:40:00,327.83,328.32,327.64,328.01,8798.0,323.8192,324.3032,323.6315,323.997,8798.0
2024-10-17 11:50:00,328.06,328.18,327.33,327.66,8067.0,324.0464,324.1649,323.3253,323.6513,8067.0
2024-10-17 12:00:00,327.8,327.9,327.66,327.86,7378.0,323.7896,323.8883,323.6513,323.8488,7378.0
2024-10-17 12:10:00,327.91,328.28,327.84,327.98,5012.0,323.8982,324.2637,323.8291,323.9673,5012.0
2024-10-17 12:20:00,327.84,327.9,327.66,327.67,14453.0,323.8291,323.8883,323.6513,323.6611,14453.0
2024-10-17 12:30:00,327.74,328.03,327.73,328.03,2496.0,323.7303,324.0167,323.7204,324.0167,2496.0
2024-10-17 12:40:00,327.95,328.61,327.86,328.4,3590.0,323.9377,324.5896,323.8488,324.3822,3590.0
2024-10-17 12:50:00,328.59,328.63,328.08,328.32,7616.0,324.5699,324.6094,324.0661,324.3032,7616.0
2024-10-17 13:00:00,328.3,328.45,328.06,328.14,4019.0,324.2834,324.4316,324.0464,324.1254,4019.0
2024-10-17 13:10:00,328.37,328.37,327.86,327.94,8350.0,324.3526,324.3526,323.8488,323.9278,8350.0
2024-10-17 13:20:00,327.96,328.03,327.62,327.81,13852.0,323.9476,324.0167,323.6118,323.7994,13852.0
2024-10-17 13:30:00,327.84,327.95,327.77,327.95,2020.0,323.8291,323.9377,323.7599,323.9377,2020.0
2024-10-17 13:40:00,327.94,328.19,327.69,328.13,8493.0,323.9278,324.1748,323.6809,324.1155,8493.0
2024-10-17 13:50:00,328.08,328.56,328.04,328.35,5520.0,324.0661,324.5403,324.0266,324.3328,5520.0
2024-10-17 14:00:00,328.46,328.56,328.04,328.34,15925.0,324.4415,324.5403,324.0266,324.3229,15925.0
2024-10-17 14:10:00,328.19,328.19,327.21,327.22,26971.0,324.1748,324.1748,323.2068,323.2166,26971.0
2024-10-17 14:20:00,327.39,327.64,327.15,327.17,16843.0,323.3846,323.6315,323.1475,323.1673,16843.0
2024-10-17 14:30:00,327.39,327.56,327.12,327.39,9087.0,323.3846,323.5525,323.1179,323.3846,9087.0
2024-10-17 14:40:00,327.5,327.61,327.34,327.49,16739.0,323.4932,323.6019,323.3352,323.4833,16739.0
2024-10-17 14:50:00,327.5,327.91,327.4,327.52,33804.0,323.4932,323.8982,323.3944,323.513,33804.0
2024-10-17 15:00:00,327.52,327.83,327.27,327.46,12214.0,323.513,323.8192,323.266,323.4537,12214.0
2024-10-17 15:10:00,327.41,327.77,327.25,327.39,19810.0,323.4043,323.7599,323.2463,323.3846,19810.0
2024-10-17 15:20:00,327.39,327.56,326.97,327.17,22441.0,323.3846,323.5525,322.9697,323.1673,22441.0
2024-10-17 15:30:00,327.08,327.4,326.72,327.3,14829.0,323.0784,323.3944,322.7228,323.2957,14829.0
2024-10-17 15:40:00,327.45,328.1,327.38,328.07,16983.0,323.4438,324.0859,323.3747,324.0562,16983.0
2024-10-17 15:50:00,328.1,329.03,328.02,328.71,109915.0,324.0859,325.0045,324.0069,324.6884,109915.0
2024-10-18 09:30:00,329.95,330.0,328.04,329.0,85101.0,325.9132,325.9626,324.0266,324.9749,85101.0
2024-10-18 09:40:00,329.21,329.51,328.52,328.98,6673.0,325.1823,325.4786,324.5007,324.9551,6673.0
2024-10-18 09:50:00,328.97,329.3,328.56,329.3,5045.0,324.9452,325.2712,324.5403,325.2712,5045.0
2024-10-18 10:00:00,329.13,329.45,328.9,329.37,6634.0,325.1033,325.4194,324.8761,325.3403,6634.0
2024-10-18 10:10:00,329.69,329.69,328.88,329.05,2145.0,325.6564,325.6564,324.8563,325.0243,2145.0
2024-10-18 10:20:00,329.06,329.13,328.56,328.88,9693.0,325.0341,325.1033,324.5403,324.8563,9693.0
2024-10-18 10:30:00,328.81,329.06,328.81,329.0,7330.0,324.7872,325.0341,324.7872,324.9749,7330.0
2024-10-18 10:40:00,329.07,329.31,328.68,329.19,13693.0,325.044,325.2811,324.6588,325.1625,13693.0
2024-10-18 10:50:00,329.1,329.49,329.1,329.42,1781.0,325.0736,325.4589,325.0736,325.3897,1781.0
2024-10-18 11:00:00,329.42,329.44,329.22,329.29,3738.0,325.3897,325.4095,325.1922,325.2613,3738.0
2024-10-18 11:10:00,329.38,329.63,328.83,328.92,11381.0,325.3502,325.5972,324.8069,324.8958,11381.0
2024-10-18 11:20:00,329.06,329.2,328.88,329.02,3895.0,325.0341,325.1724,324.8563,324.9946,3895.0
2024-10-18 11:30:00,329.17,329.19,328.98,329.04,4003.0,325.1428,325.1625,324.9551,325.0144,4003.0
2024-10-18 11:40:00,329.14,329.33,329.04,329.25,15213.0,325.1132,325.3008,325.0144,325.2218,15213.0
2024-10-18 11:50:00,329.25,329.79,329.17,329.69,15975.0,325.2218,325.7552,325.1428,325.6564,15975.0
2024-10-18 12:00:00,329.85,330.43,329.79,330.37,9305.0,325.8145,326.3874,325.7552,326.3281,9305.0
2024-10-18 12:10:00,330.5,330.78,330.22,330.57,3742.0,326.4565,326.7331,326.1799,326.5257,3742.0
2024-10-18 12:20:00,330.6,330.6,330.08,330.34,3135.0,326.5553,326.5553,326.0417,326.2985,3135.0
2024-10-18 12:30:00,330.56,330.88,330.12,330.74,13750.0,326.5158,326.8319,326.0812,326.6936,13750.0
2024-10-18 12:40:00,330.78,331.12,330.77,330.78,2799.0,326.7331,327.0689,326.7232,326.7331,2799.0
2024-10-18 12:50:00,330.91,331.19,330.9,330.98,4369.0,326.8615,327.1381,326.8516,326.9306,4369.0
2024-10-18 13:00:00,330.99,331.14,330.96,330.99,3014.0,326.9405,327.0887,326.9109,326.9405,3014.0
2024-10-18 13:10:00,331.11,331.43,331.01,331.38,3889.0,327.0591,327.3751,326.9603,327.3258,3889.0
2024-10-18 13:20:00,331.23,331.33,330.99,331.1,8437.0,327.1776,327.2764,326.9405,327.0492,8437.0
2024-10-18 13:30:00,331.01,331.41,330.99,331.2,6518.0,326.9603,327.3554,326.9405,327.148,6518.0
2024-10-18 13:40:00,331.2,331.27,330.87,331.09,7538.0,327.148,327.2171,326.822,327.0393,7538.0
2024-10-18 13:50:00,331.1,331.33,330.93,331.33,10320.0,327.0492,327.2764,326.8813,327.2764,10320.0
2024-10-18 14:00:00,331.22,331.41,330.95,331.18,5101.0,327.1677,327.3554,326.901,327.1282,5101.0
2024-10-18 14:10:00,331.49,331.71,331.28,331.49,8270.0,327.4344,327.6517,327.227,327.4344,8270.0
2024-10-18 14:20:00,331.51,331.76,331.25,331.55,4928.0,327.4542,327.7011,327.1973,327.4937,4928.0
2024-10-18 14:30:00,331.51,331.51,331.24,331.29,2945.0,327.4542,327.4542,327.1875,327.2369,2945.0
2024-10-18 14:40:00,331.36,331.36,331.36,331.36,204.0,327.306,327.306,327.306,327.306,204.0
2024-10-18 14:50:00,331.32,331.45,331.04,331.23,8947.0,327.2665,327.3949,326.9899,327.1776,8947.0
2024-10-18 15:00:00,331.18,331.19,330.85,331.09,28517.0,327.1282,327.1381,326.8022,327.0393,28517.0
2024-10-18 15:10:00,331.08,331.12,330.37,330.41,36090.0,327.0294,327.0689,326.3281,326.3676,36090.0
2024-10-18 15:20:00,330.16,330.16,329.74,329.97,21535.0,326.1207,326.1207,325.7058,325.933,21535.0
2024-10-18 15:30:00,329.95,330.36,329.87,330.35,24723.0,325.9132,326.3182,325.8342,326.3084,24723.0
2024-10-18 15:40:00,330.36,331.6,330.35,331.45,32428.0,326.3182,327.5431,326.3084,327.3949,32428.0
2024-10-18 15:50:00,331.35,332.17,331.22,332.1,103774.0,327.2961,328.1061,327.1677,328.0369,103774.0
2024-10-21 09:30:00,330.42,330.72,329.28,329.58,21214.0,326.3775,326.6738,325.2514,325.5478,21214.0
2024-10-21 09:40:00,329.91,331.76,329.82,331.74,5336.0,325.8737,327.7011,325.7848,327.6813,5336.0
2024-10-21 09:50:00,331.52,331.9,330.86,330.89,35964.0,327.464,327.8394,326.8121,326.8417,35964.0
2024-10-21 10:00:00,330.77,332.38,330.67,332.01,11037.0,326.7232,328.3135,326.6244,327.948,11037.0
2024-10-21 10:10:00,332.23,332.43,331.84,331.89,7962.0,328.1654,328.3629,327.7801,327.8295,7962.0
2024-10-21 10:20:00,331.89,332.15,330.39,330.65,22424.0,327.8295,328.0863,326.3479,326.6047,22424.0
2024-10-21 10:30:00,330.64,330.97,330.36,330.89,30007.0,326.5948,326.9208,326.3182,326.8417,30007.0
2024-10-21 10:40:00,330.8,331.21,330.56,330.74,15940.0,326.7528,327.1578,326.5158,326.6936,15940.0
2024-10-21 10:50:00,330.69,330.7,329.99,330.58,16181.0,326.6442,326.6541,325.9528,326.5355,16181.0
2024-10-21 11:00:00,330.42,330.51,329.49,329.76,12090.0,326.3775,326.4664,325.4589,325.7256,12090.0
2024-10-21 11:10:00,329.79,329.96,329.7,329.81,5138.0,325.7552,325.9231,325.6663,325.775,5138.0
2024-10-21 11:20:00,329.86,329.96,329.02,329.02,6635.0,325.8243,325.9231,324.9946,324.9946,6635.0
2024-10-21 11:30:00,328.98,329.54,328.98,329.47,7085.0,324.9551,325.5083,324.9551,325.4391,7085.0
2024-10-21 11:40:00,329.54,330.44,329.5,330.03,3904.0,325.5083,326.3973,325.4688,325.9923,3904.0
2024-10-21 11:50:00,330.19,330.31,330.01,330.11,1448.0,326.1503,326.2688,325.9725,326.0713,1448.0
2024-10-21 12:00:00,330.28,330.66,330.16,330.66,10549.0,326.2392,326.6146,326.1207,326.6146,10549.0
2024-10-21 12:10:00,330.58,331.17,330.46,330.46,14462.0,326.5355,327.1183,326.417,326.417,14462.0
2024-10-21 12:20:00,330.59,331.29,330.4,331.25,7139.0,326.5454,327.2369,326.3577,327.1973,7139.0
2024-10-21 12:30:00,331.25,331.56,331.01,331.03,5825.0,327.1973,327.5035,326.9603,326.98,5825.0
2024-10-21 12:40:00,331.12,331.31,331.01,331.21,4393.0,327.0689,327.2566,326.9603,327.1578,4393.0
2024-10-21 12:50:00,331.0,331.64,331.0,331.64,10909.0,326.9504,327.5826,326.9504,327.5826,10909.0
2024-10-21 13:00:00,331.62,331.76,331.3,331.3,7957.0,327.5628,327.7011,327.2467,327.2467,7957.0
2024-10-21 13:10:00,331.45,331.58,331.28,331.41,4664.0,327.3949,327.5233,327.227,327.3554,4664.0
2024-10-21 13:20:00,331.32,331.42,331.18,331.24,1890.0,327.2665,327.3653,327.1282,327.1875,1890.0
2024-10-21 13:30:00,331.24,331.25,330.25,330.39,8205.0,327.1875,327.1973,326.2096,326.3479,8205.0
2024-10-21 13:40:00,330.5,331.04,330.38,330.84,10742.0,326.4565,326.9899,326.338,326.7924,10742.0
2024-10-21 13:50:00,330.67,331.14,330.67,330.95,7752.0,326.6244,327.0887,326.6244,326.901,7752.0
2024-10-21 14:00:00,330.75,331.11,330.74,330.86,4311.0,326.7035,327.0591,326.6936,326.8121,4311.0
2024-10-21 14:10:00,330.78,330.97,330.55,330.97,3426.0,326.7331,326.9208,326.5059,326.9208,3426.0
2024-10-21 14:20:00,330.97,331.0,330.74,330.83,5438.0,326.9208,326.9504,326.6936,326.7825,5438.0
2024-10-21 14:30:00,330.83,330.98,330.65,330.95,6104.0,326.7825,326.9306,326.6047,326.901,6104.0
2024-10-21 14:40:00,330.96,330.99,330.69,330.81,4263.0,326.9109,326.9405,326.6442,326.7627,4263.0
2024-10-21 14:50:00,330.83,331.21,330.82,331.12,7705.0,326.7825,327.1578,326.7726,327.0689,7705.0
2024-10-21 15:00:00,331.12,331.22,330.84,330.97,7381.0,327.0689,327.1677,326.7924,326.9208,7381.0
2024-10-21 15:10:00,331.05,331.6,330.91,331.57,4404.0,326.9998,327.5431,326.8615,327.5134,4404.0
2024-10-21 15:20:00,331.57,331.57,330.99,331.36,12126.0,327.5134,327.5134,326.9405,327.306,12126.0
2024-10-21 15:30:00,331.17,331.28,330.85,331.0,6466.0,327.1183,327.227,326.8022,326.9504,6466.0
2024-10-21 15:40:00,331.09,331.23,330.81,331.04,14481.0,327.0393,327.1776,326.7627,326.9899,14481.0
2024-10-21 15:50:00,331.0,331.65,330.77,331.62,62132.0,326.9504,327.5924,326.7232,327.5628,62132.0
2024-10-22 09:30:00,330.09,330.14,328.52,328.6,11093.0,326.0515,326.1009,324.5007,324.5798,11093.0
2024-10-22 09:40:00,329.08,329.08,326.92,327.84,23562.0,325.0539,325.0539,322.9203,323.8291,23562.0
2024-10-22 09:50:00,327.87,328.4,327.61,328.09,12362.0,323.8587,324.3822,323.6019,324.076,12362.0
2024-10-22 10:00:00,328.0,328.61,327.78,327.91,7146.0,323.9871,324.5896,323.7698,323.8982,7146.0
2024-10-22 10:10:00,327.9,329.18,327.9,329.13,22747.0,323.8883,325.1527,323.8883,325.1033,22747.0
2024-10-22 10:20:00,328.93,329.56,328.93,329.18,25345.0,324.9057,325.528,324.9057,325.1527,25345.0
2024-10-22 10:30:00,329.27,329.79,329.0,329.59,43388.0,325.2416,325.7552,324.9749,325.5577,43388.0
2024-10-22 10:40:00,329.57,329.96,329.5,329.84,4997.0,325.5379,325.9231,325.4688,325.8046,4997.0
2024-10-22 10:50:00,329.84,329.84,329.13,329.36,19131.0,325.8046,325.8046,325.1033,325.3305,19131.0
2024-10-22 11:00:00,329.33,329.66,329.21,329.48,5022.0,325.3008,325.6268,325.1823,325.449,5022.0
2024-10-22 11:10:00,329.48,329.92,329.47,329.7,5857.0,325.449,325.8836,325.4391,325.6663,5857.0
2024-10-22 11:20:00,329.55,330.02,329.38,330.02,20786.0,325.5181,325.9824,325.3502,325.9824,20786.0
2024-10-22 11:30:00,329.93,330.14,329.87,329.95,6110.0,325.8935,326.1009,325.8342,325.9132,6110.0
2024-10-22 11:40:00,329.99,330.0,329.47,329.64,5213.0,325.9528,325.9626,325.4391,325.607,5213.0
2024-10-22 11:50:00,329.6,329.78,329.52,329.67,3232.0,325.5675,325.7453,325.4885,325.6367,3232.0
2024-10-22 12:00:00,329.67,329.74,329.47,329.57,4688.0,325.6367,325.7058,325.4391,325.5379,4688.0
2024-10-22 12:10:00,329.56,329.73,329.53,329.6,2781.0,325.528,325.6959,325.4984,325.5675,2781.0
2024-10-22 12:20:00,329.48,329.73,329.42,329.73,12612.0,325.449,325.6959,325.3897,325.6959,12612.0
2024-10-22 12:30:00,329.83,329.94,329.67,329.79,2531.0,325.7947,325.9034,325.6367,325.7552,2531.0
2024-10-22 12:40:00,329.96,330.0,329.6,329.6,9034.0,325.9231,325.9626,325.5675,325.5675,9034.0
2024-10-22 12:50:00,329.6,329.78,329.55,329.67,4517.0,325.5675,325.7453,325.5181,325.6367,4517.0
2024-10-22 13:00:00,329.66,329.68,329.0,329.53,10217.0,325.6268,325.6466,324.9749,325.4984,10217.0
2024-10-22 13:10:00,329.53,329.67,329.38,329.61,5235.0,325.4984,325.6367,325.3502,325.5774,5235.0
2024-10-22 13:20:00,329.63,329.97,329.61,329.93,2686.0,325.5972,325.933,325.5774,325.8935,2686.0
2024-10-22 13:30:00,329.93,329.95,329.7,329.73,2703.0,325.8935,325.9132,325.6663,325.6959,2703.0
2024-10-22 13:40:00,329.73,330.04,329.72,329.87,4629.0,325.6959,326.0021,325.6861,325.8342,4629.0
2024-10-22 13:50:00,330.04,330.07,329.77,329.81,3457.0,326.0021,326.0318,325.7354,325.775,3457.0
2024-10-22 14:00:00,329.78,330.11,329.78,329.79,3864.0,325.7453,326.0713,325.7453,325.7552,3864.0
2024-10-22 14:10:00,329.79,329.96,329.71,329.96,3769.0,325.7552,325.9231,325.6762,325.9231,3769.0
2024-10-22 14:20:00,329.96,330.07,329.86,329.89,2672.0,325.9231,326.0318,325.8243,325.854,2672.0
2024-10-22 14:30:00,329.88,330.13,329.72,329.96,13304.0,325.8441,326.091,325.6861,325.9231,13304.0
2024-10-22 14:40:00,330.0,330.0,329.77,329.85,8419.0,325.9626,325.9626,325.7354,325.8145,8419.0
2024-10-22 14:50:00,329.85,329.97,329.72,329.96,5323.0,325.8145,325.933,325.6861,325.9231,5323.0
2024-10-22 15:00:00,329.85,330.08,329.81,329.89,4680.0,325.8145,326.0417,325.775,325.854,4680.0
2024-10-22 15:10:00,329.95,330.15,329.79,329.97,10590.0,325.9132,326.1108,325.7552,325.933,10590.0
2024-10-22 15:20:00,330.0,330.08,329.54,329.54,4260.0,325.9626,326.0417,325.5083,325.5083,4260.0
2024-10-22 15:30:00,329.57,329.94,329.57,329.69,10144.0,325.5379,325.9034,325.5379,325.6564,10144.0
2024-10-22 15:40:00,329.71,330.5,329.58,330.25,45935.0,325.6762,326.4565,325.5478,326.2096,45935.0
2024-10-22 15:50:00,330.36,330.59,329.58,330.39,74692.0,326.3182,326.5454,325.5478,326.3479,74692.0
2024-10-23 09:30:00,329.73,330.37,328.26,329.53,13791.0,325.6959,326.3281,324.2439,325.4984,13791.0
2024-10-23 09:40:00,329.5,329.51,328.41,328.73,3782.0,325.4688,325.4786,324.3921,324.7082,3782.0
2024-10-23 09:50:00,328.73,328.73,327.24,327.51,23354.0,324.7082,324.7082,323.2364,323.5031,23354.0
2024-10-23 10:00:00,327.21,327.68,326.1,327.0,22381.0,323.2068,323.671,322.1103,322.9993,22381.0
2024-10-23 10:10:00,327.04,327.64,326.83,326.92,11369.0,323.0388,323.6315,322.8314,322.9203,11369.0
2024-10-23 10:20:00,326.35,327.48,326.12,327.36,18897.0,322.3573,323.4735,322.1301,323.3549,18897.0
2024-10-23 10:30:00,327.38,327.74,327.08,327.32,5800.0,323.3747,323.7303,323.0784,323.3154,5800.0
2024-10-23 10:40:00,327.07,327.29,326.27,326.71,12255.0,323.0685,323.2858,322.2783,322.7129,12255.0
2024-10-23 10:50:00,326.83,326.83,325.87,326.24,7258.0,322.8314,322.8314,321.8832,322.2486,7258.0
2024-10-23 11:00:00,326.25,326.43,325.78,326.23,11577.0,322.2585,322.4363,321.7943,322.2388,11577.0
2024-10-23 11:10:00,325.75,326.14,325.3,325.61,8072.0,321.7646,322.1499,321.3201,321.6263,8072.0
2024-10-23 11:20:00,325.75,326.14,325.62,325.68,10980.0,321.7646,322.1499,321.6362,321.6955,10980.0
2024-10-23 11:30:00,325.9,326.43,325.4,326.36,9681.0,321.9128,322.4363,321.4189,322.3672,9681.0
2024-10-23 11:40:00,326.35,326.59,326.13,326.56,12533.0,322.3573,322.5944,322.14,322.5647,12533.0
2024-10-23 11:50:00,326.71,326.91,326.35,326.61,18174.0,322.7129,322.9104,322.3573,322.6141,18174.0
2024-10-23 12:00:00,326.61,327.03,326.41,326.43,5371.0,322.6141,323.029,322.4166,322.4363,5371.0
2024-10-23 12:10:00,326.64,327.02,326.42,326.78,6437.0,322.6437,323.0191,322.4264,322.782,6437.0
2024-10-23 12:20:00,326.92,327.12,326.59,327.05,6758.0,322.9203,323.1179,322.5944,323.0487,6758.0
2024-10-23 12:30:00,326.97,327.0,326.5,326.81,5500.0,322.9697,322.9993,322.5055,322.8117,5500.0
2024-10-23 12:40:00,326.62,327.07,326.46,327.07,10109.0,322.624,323.0685,322.4659,323.0685,10109.0
2024-10-23 12:50:00,327.06,327.3,326.75,326.96,6225.0,323.0586,323.2957,322.7524,322.9598,6225.0
2024-10-23 13:00:00,326.99,327.29,326.78,326.96,4430.0,322.9895,323.2858,322.782,322.9598,4430.0
2024-10-23 13:10:00,326.96,327.11,326.44,326.54,4949.0,322.9598,323.108,322.4462,322.545,4949.0
2024-10-23 13:20:00,326.55,326.66,326.27,326.47,6702.0,322.5548,322.6635,322.2783,322.4758,6702.0
2024-10-23 13:30:00,326.5,326.51,326.0,326.0,9025.0,322.5055,322.5153,322.0116,322.0116,9025.0
2024-10-23 13:40:00,326.19,326.55,326.04,326.22,7389.0,322.1992,322.5548,322.0511,322.2289,7389.0
2024-10-23 13:50:00,326.2,326.55,326.07,326.44,5097.0,322.2091,322.5548,322.0807,322.4462,5097.0
2024-10-23 14:00:00,326.33,326.51,325.4,325.63,6423.0,322.3375,322.5153,321.4189,321.6461,6423.0
2024-10-23 14:10:00,325.56,325.63,325.14,325.29,8510.0,321.577,321.6461,321.1621,321.3103,8510.0
2024-10-23 14:20:00,325.05,325.93,325.05,325.9,17630.0,321.0732,321.9424,321.0732,321.9128,17630.0
2024-10-23 14:30:00,325.9,326.54,325.81,326.53,14040.0,321.9128,322.545,321.8239,322.5351,14040.0
2024-10-23 14:40:00,326.53,326.64,326.26,326.42,10853.0,322.5351,322.6437,322.2684,322.4264,10853.0
2024-10-23 14:50:00,326.38,326.85,326.27,326.63,7980.0,322.3869,322.8512,322.2783,322.6339,7980.0
2024-10-23 15:00:00,326.56,326.95,326.49,326.83,15861.0,322.5647,322.95,322.4956,322.8314,15861.0
2024-10-23 15:10:00,326.95,326.95,326.21,326.71,10572.0,322.95,322.95,322.219,322.7129,10572.0
2024-10-23 15:20:00,326.77,326.79,326.36,326.45,13388.0,322.7722,322.7919,322.3672,322.4561,13388.0
2024-10-23 15:30:00,326.44,326.78,326.05,326.59,22317.0,322.4462,322.782,322.061,322.5944,22317.0
2024-10-23 15:40:00,326.59,327.11,326.56,326.67,16978.0,322.5944,323.108,322.5647,322.6734,16978.0
2024-10-23 15:50:00,326.67,327.05,326.35,326.65,84052.0,322.6734,323.0487,322.3573,322.6536,84052.0
2024-10-24 09:30:00,325.4,325.4,323.01,324.5,42627.0,321.4189,321.4189,319.0582,320.5299,42627.0
2024-10-24 09:40:00,324.25,325.8,323.43,325.54,36495.0,320.283,321.814,319.473,321.5572,36495.0
2024-10-24 09:50:00,325.26,325.27,324.05,324.66,10202.0,321.2806,321.2905,320.0854,320.688,10202.0
2024-10-24 10:00:00,324.65,324.86,323.91,324.6,26756.0,320.6781,320.8855,319.9471,320.6287,26756.0
2024-10-24 10:10:00,324.82,324.82,323.53,323.85,10450.0,320.846,320.846,319.5718,319.8879,10450.0
2024-10-24 10:20:00,323.72,324.17,323.63,324.17,12326.0,319.7595,320.204,319.6706,320.204,12326.0
2024-10-24 10:30:00,323.71,323.85,323.27,323.38,14627.0,319.7496,319.8879,319.315,319.4236,14627.0
2024-10-24 10:40:00,323.38,323.51,322.75,323.19,12837.0,319.4236,319.552,318.8013,319.236,12837.0
2024-10-24 10:50:00,323.19,324.07,323.18,324.07,12684.0,319.236,320.1052,319.2261,320.1052,12684.0
2024-10-24 11:00:00,323.84,323.87,323.35,323.36,13207.0,319.878,319.9076,319.394,319.4039,13207.0
2024-10-24 11:10:00,323.63,323.7,323.18,323.32,13559.0,319.6706,319.7397,319.2261,319.3644,13559.0
2024-10-24 11:20:00,323.31,323.44,322.39,322.39,10678.0,319.3545,319.4829,318.4457,318.4457,10678.0
2024-10-24 11:30:00,322.3,322.39,322.0,322.02,6448.0,318.3568,318.4457,318.0605,318.0803,6448.0
2024-10-24 11:40:00,322.21,322.21,321.55,321.63,8184.0,318.2679,318.2679,317.616,317.695,8184.0
2024-10-24 11:50:00,321.56,322.02,321.34,321.68,9643.0,317.6259,318.0803,317.4086,317.7444,9643.0
2024-10-24 12:00:00,321.56,321.61,321.08,321.08,3346.0,317.6259,317.6753,317.1518,317.1518,3346.0
2024-10-24 12:10:00,321.04,321.17,320.59,321.17,11570.0,317.1123,317.2407,316.6678,317.2407,11570.0
2024-10-24 12:20:00,321.09,321.61,321.0,321.46,15087.0,317.1616,317.6753,317.0727,317.5271,15087.0
2024-10-24 12:30:00,321.47,322.1,321.39,322.0,11587.0,317.537,318.1593,317.458,318.0605,11587.0
2024-10-24 12:40:00,321.96,322.12,321.88,322.04,8871.0,318.021,318.179,317.942,318.1,8871.0
2024-10-24 12:50:00,322.04,322.68,322.03,322.44,7010.0,318.1,318.7322,318.0901,318.4951,7010.0
2024-10-24 13:00:00,322.3,322.78,322.3,322.75,6898.0,318.3568,318.831,318.3568,318.8013,6898.0
2024-10-24 13:10:00,322.72,322.9,322.27,322.43,13683.0,318.7717,318.9495,318.3272,318.4853,13683.0
2024-10-24 13:20:00,322.4,322.77,322.28,322.47,7437.0,318.4556,318.8211,318.3371,318.5248,7437.0
2024-10-24 13:30:00,322.5,322.6,321.93,322.09,10455.0,318.5544,318.6532,317.9914,318.1494,10455.0
2024-10-24 13:40:00,322.09,322.11,321.15,321.16,14886.0,318.1494,318.1692,317.2209,317.2308,14886.0
2024-10-24 13:50:00,321.21,321.26,320.66,320.66,7792.0,317.2802,317.3296,316.7369,316.7369,7792.0
2024-10-24 14:00:00,320.69,320.8,320.38,320.5,8019.0,316.7665,316.8752,316.4603,316.5789,8019.0
2024-10-24 14:10:00,320.65,321.06,320.64,320.82,11940.0,316.727,317.132,316.7171,316.8949,11940.0
2024-10-24 14:20:00,320.82,321.19,320.71,321.19,19993.0,316.8949,317.2604,316.7863,317.2604,19993.0
2024-10-24 14:30:00,321.21,321.29,320.98,321.08,21216.0,317.2802,317.3592,317.053,317.1518,21216.0
2024-10-24 14:40:00,321.02,321.46,321.0,321.43,13205.0,317.0925,317.5271,317.0727,317.4975,13205.0
2024-10-24 14:50:00,321.56,322.01,321.4,321.42,10494.0,317.6259,318.0704,317.4679,317.4876,10494.0
2024-10-24 15:00:00,321.35,321.35,320.62,320.85,19635.0,317.4185,317.4185,316.6974,316.9246,19635.0
2024-10-24 15:10:00,320.85,321.42,320.84,321.25,21272.0,316.9246,317.4876,316.9147,317.3197,21272.0
2024-10-24 15:20:00,321.25,321.44,321.02,321.02,26522.0,317.3197,317.5074,317.0925,317.0925,26522.0
2024-10-24 15:30:00,320.98,321.4,320.86,321.2,15323.0,317.053,317.4679,316.9345,317.2703,15323.0
2024-10-24 15:40:00,321.28,321.69,321.0,321.03,33890.0,317.3493,317.7543,317.0727,317.1024,33890.0
2024-10-24 15:50:00,321.06,322.48,321.03,321.94,138525.0,317.132,318.5346,317.1024,318.0012,138525.0
2024-10-25 09:30:00,322.75,322.75,319.44,320.17,34808.0,318.8013,318.8013,315.5318,316.2529,34808.0
2024-10-25 09:40:00,319.74,320.16,319.27,319.74,11106.0,315.8282,316.243,315.3639,315.8282,11106.0
2024-10-25 09:50:00,319.74,320.5,319.68,319.88,11626.0,315.8282,316.5789,315.7689,315.9664,11626.0
2024-10-25 10:00:00,319.89,320.3,319.6,320.0,44800.0,315.9763,316.3813,315.6899,316.085,44800.0
2024-10-25 10:10:00,320.0,320.5,319.69,320.37,15481.0,316.085,316.5789,315.7788,316.4505,15481.0
2024-10-25 10:20:00,320.25,321.03,319.96,320.24,38400.0,316.3319,317.1024,316.0455,316.322,38400.0
2024-10-25 10:30:00,320.23,320.67,320.18,320.23,37131.0,316.3122,316.7468,316.2628,316.3122,37131.0
2024-10-25 10:40:00,320.34,320.48,319.94,320.29,12886.0,316.4208,316.5591,316.0257,316.3714,12886.0
2024-10-25 10:50:00,320.21,320.6,319.93,320.27,32916.0,316.2924,316.6776,316.0158,316.3517,32916.0
2024-10-25 11:00:00,320.37,321.67,320.29,321.67,35248.0,316.4505,317.7345,316.3714,317.7345,35248.0
2024-10-25 11:10:00,321.66,321.66,320.63,320.63,22147.0,317.7247,317.7247,316.7073,316.7073,22147.0
2024-10-25 11:20:00,320.62,320.77,320.35,320.46,33690.0,316.6974,316.8456,316.4307,316.5394,33690.0
2024-10-25 11:30:00,320.38,320.44,319.68,319.73,12741.0,316.4603,316.5196,315.7689,315.8183,12741.0
2024-10-25 11:40:00,319.66,319.98,319.21,319.89,6843.0,315.7491,316.0652,315.3046,315.9763,6843.0
2024-10-25 11:50:00,319.89,320.04,319.61,319.77,6866.0,315.9763,316.1245,315.6998,315.8578,6866.0
2024-10-25 12:00:00,319.76,319.76,319.03,319.03,4868.0,315.8479,315.8479,315.1268,315.1268,4868.0
2024-10-25 12:10:00,319.03,319.72,319.03,319.71,12281.0,315.1268,315.8084,315.1268,315.7985,12281.0
2024-10-25 12:20:00,319.61,319.79,319.53,319.69,6394.0,315.6998,315.8775,315.6207,315.7788,6394.0
2024-10-25 12:30:00,319.69,319.76,319.35,319.45,6070.0,315.7788,315.8479,315.4429,315.5417,6070.0
2024-10-25 12:40:00,319.45,319.77,319.45,319.56,8466.0,315.5417,315.8578,315.5417,315.6504,8466.0
2024-10-25 12:50:00,319.56,319.66,319.17,319.2,7641.0,315.6504,315.7491,315.2651,315.2948,7641.0
2024-10-25 13:00:00,319.27,319.75,319.18,319.73,14218.0,315.3639,315.838,315.275,315.8183,14218.0
2024-10-25 13:10:00,319.8,319.8,319.12,319.23,7944.0,315.8874,315.8874,315.2157,315.3244,7944.0
2024-10-25 13:20:00,319.23,319.26,318.85,319.11,6137.0,315.3244,315.354,314.949,315.2059,6137.0
2024-10-25 13:30:00,318.95,318.99,318.75,318.84,2932.0,315.0478,315.0873,314.8503,314.9392,2932.0
2024-10-25 13:40:00,318.81,319.04,318.35,319.04,8906.0,314.9095,315.1367,314.4552,315.1367,8906.0
2024-10-25 13:50:00,319.14,319.32,318.7,318.7,5889.0,315.2355,315.4133,314.8009,314.8009,5889.0
2024-10-25 14:00:00,318.77,319.12,318.65,318.88,9393.0,314.87,315.2157,314.7515,314.9787,9393.0
2024-10-25 14:10:00,318.84,319.02,318.65,318.83,5302.0,314.9392,315.117,314.7515,314.9293,5302.0
2024-10-25 14:20:00,318.85,319.12,318.85,319.0,9300.0,314.949,315.2157,314.949,315.0972,9300.0
2024-10-25 14:30:00,319.01,319.01,318.55,318.55,6894.0,315.1071,315.1071,314.6527,314.6527,6894.0
2024-10-25 14:40:00,318.52,318.74,318.49,318.74,8988.0,314.6231,314.8404,314.5935,314.8404,8988.0
2024-10-25 14:50:00,318.48,318.79,318.4,318.55,13641.0,314.5836,314.8898,314.5046,314.6527,13641.0
2024-10-25 15:00:00,318.51,318.53,318.21,318.42,11930.0,314.6132,314.633,314.3169,314.5243,11930.0
2024-10-25 15:10:00,318.43,318.6,318.18,318.52,9594.0,314.5342,314.7021,314.2872,314.6231,9594.0
2024-10-25 15:20:00,318.52,318.57,318.02,318.02,8807.0,314.6231,314.6725,314.1292,314.1292,8807.0
2024-10-25 15:30:00,318.03,318.58,317.99,318.48,53183.0,314.1391,314.6824,314.0996,314.5836,53183.0
2024-10-25 15:40:00,318.47,318.48,317.98,318.06,43100.0,314.5737,314.5836,314.0897,314.1687,43100.0
2024-10-25 15:50:00,318.23,318.55,317.89,317.9,121835.0,314.3366,314.6527,314.0008,314.0107,121835.0
2024-10-28 09:30:00,319.96,319.96,318.11,318.83,16699.0,316.0455,316.0455,314.2181,314.9293,16699.0
2024-10-28 09:40:00,319.0,319.18,318.38,318.97,15935.0,315.0972,315.275,314.4848,315.0676,15935.0
2024-10-28 09:50:00,318.82,318.89,318.03,318.13,18665.0,314.9194,314.9886,314.1391,314.2379,18665.0
2024-10-28 10:00:00,318.13,318.19,317.44,317.63,8219.0,314.2379,314.2971,313.5563,313.744,8219.0
2024-10-28 10:10:00,317.63,317.97,317.03,317.03,18562.0,313.744,314.0798,313.1513,313.1513,18562.0
2024-10-28 10:20:00,317.03,317.53,316.72,317.1,24669.0,313.1513,313.6452,312.8451,313.2205,24669.0
2024-10-28 10:30:00,316.97,317.23,316.17,316.24,12519.0,313.0921,313.3489,312.3018,312.371,12519.0
2024-10-28 10:40:00,316.16,316.56,316.12,316.52,9333.0,312.292,312.6871,312.2524,312.6476,9333.0
2024-10-28 10:50:00,316.52,316.69,316.14,316.22,13386.0,312.6476,312.8155,312.2722,312.3512,13386.0
2024-10-28 11:00:00,316.24,316.56,316.09,316.2,14352.0,312.371,312.6871,312.2228,312.3315,14352.0
2024-10-28 11:10:00,316.33,317.24,316.01,316.03,25150.0,312.4599,313.3587,312.1438,312.1636,25150.0
2024-10-28 11:20:00,315.93,316.22,315.57,315.75,10214.0,312.0648,312.3512,311.7092,311.887,10214.0
2024-10-28 11:30:00,315.85,316.16,315.64,315.64,11298.0,311.9858,312.292,311.7783,311.7783,11298.0
2024-10-28 11:40:00,315.68,315.7,315.48,315.6,3412.0,311.8178,311.8376,311.6203,311.7388,3412.0
2024-10-28 11:50:00,315.69,316.3,315.69,316.18,15502.0,311.8277,312.4302,311.8277,312.3117,15502.0
2024-10-28 12:00:00,316.22,316.27,316.15,316.16,11465.0,312.3512,312.4006,312.2821,312.292,11465.0
2024-10-28 12:10:00,316.22,316.72,316.09,316.69,16483.0,312.3512,312.8451,312.2228,312.8155,16483.0
2024-10-28 12:20:00,316.69,316.94,316.65,316.85,8684.0,312.8155,313.0624,312.776,312.9735,8684.0
2024-10-28 12:30:00,316.85,316.9,316.6,316.6,4548.0,312.9735,313.0229,312.7266,312.7266,4548.0
2024-10-28 12:40:00,316.69,317.0,316.63,316.79,8339.0,312.8155,313.1217,312.7562,312.9143,8339.0
2024-10-28 12:50:00,316.74,316.74,316.35,316.36,4963.0,312.8649,312.8649,312.4796,312.4895,4963.0
2024-10-28 13:00:00,316.5,316.5,316.17,316.28,17563.0,312.6278,312.6278,312.3018,312.4105,17563.0
2024-10-28 13:10:00,316.22,316.42,316.1,316.37,8208.0,312.3512,312.5488,312.2327,312.4994,8208.0
2024-10-28 13:20:00,316.35,316.46,316.32,316.35,2673.0,312.4796,312.5883,312.45,312.4796,2673.0
2024-10-28 13:30:00,316.46,316.46,316.25,316.28,12683.0,312.5883,312.5883,312.3809,312.4105,12683.0
2024-10-28 13:40:00,316.25,316.41,316.22,316.29,11942.0,312.3809,312.5389,312.3512,312.4204,11942.0
2024-10-28 13:50:00,316.31,316.4,316.19,316.24,6362.0,312.4401,312.529,312.3216,312.371,6362.0
2024-10-28 14:00:00,316.18,316.21,315.95,315.96,11527.0,312.3117,312.3413,312.0845,312.0944,11527.0
2024-10-28 14:10:00,315.94,316.33,315.91,316.21,15224.0,312.0747,312.4599,312.045,312.3413,15224.0
2024-10-28 14:20:00,316.29,316.37,316.14,316.18,7932.0,312.4204,312.4994,312.2722,312.3117,7932.0
2024-10-28 14:30:00,316.2,316.2,315.97,316.04,7969.0,312.3315,312.3315,312.1043,312.1734,7969.0
2024-10-28 14:40:00,316.0,316.15,315.87,316.01,13958.0,312.1339,312.2821,312.0055,312.1438,13958.0
2024-10-28 14:50:00,316.05,316.17,315.72,315.8,12410.0,312.1833,312.3018,311.8573,311.9364,12410.0
2024-10-28 15:00:00,315.71,316.13,315.66,315.88,6930.0,311.8475,312.2623,311.7981,312.0154,6930.0
2024-10-28 15:10:00,315.92,316.07,315.85,315.98,8361.0,312.0549,312.2031,311.9858,312.1142,8361.0
2024-10-28 15:20:00,315.95,316.04,315.91,315.91,25536.0,312.0845,312.1734,312.045,312.045,25536.0
2024-10-28 15:30:00,315.96,316.03,315.89,316.03,19661.0,312.0944,312.1636,312.0253,312.1636,19661.0
2024-10-28 15:40:00,316.03,316.12,315.94,316.01,54258.0,312.1636,312.2524,312.0747,312.1438,54258.0
2024-10-28 15:50:00,316.05,318.58,315.97,318.25,123888.0,312.1833,314.6824,312.1043,314.3564,123888.0
2024-10-29 09:30:00,316.78,317.12,314.98,315.13,16127.0,312.9044,313.2402,311.1264,311.2746,16127.0
2024-10-29 09:40:00,315.15,315.62,314.58,315.24,12359.0,311.2943,311.7586,310.7313,311.3832,12359.0
2024-10-29 09:50:00,315.42,316.26,315.29,316.24,7003.0,311.561,312.3907,311.4326,312.371,7003.0
2024-10-29 10:00:00,315.83,316.36,315.8,316.36,10818.0,311.966,312.4895,311.9364,312.4895,10818.0
2024-10-29 10:10:00,316.41,316.77,316.16,316.75,5318.0,312.5389,312.8945,312.292,312.8747,5318.0
2024-10-29 10:20:00,316.65,316.96,316.4,316.58,6642.0,312.776,313.0822,312.529,312.7068,6642.0
2024-10-29 10:30:00,316.82,316.83,316.4,316.66,12051.0,312.9439,312.9538,312.529,312.7858,12051.0
2024-10-29 10:40:00,316.66,316.66,315.99,316.0,6561.0,312.7858,312.7858,312.124,312.1339,6561.0
2024-10-29 10:50:00,315.94,316.18,315.9,316.09,3009.0,312.0747,312.3117,312.0351,312.2228,3009.0
2024-10-29 11:00:00,315.98,316.33,315.76,316.14,24016.0,312.1142,312.4599,311.8969,312.2722,24016.0
2024-10-29 11:10:00,316.24,316.72,316.15,316.64,7779.0,312.371,312.8451,312.2821,312.7661,7779.0
2024-10-29 11:20:00,316.41,316.7,316.36,316.58,3400.0,312.5389,312.8254,312.4895,312.7068,3400.0
2024-10-29 11:30:00,316.58,316.58,315.64,315.68,17832.0,312.7068,312.7068,311.7783,311.8178,17832.0
2024-10-29 11:40:00,315.51,315.79,315.43,315.43,4335.0,311.6499,311.9265,311.5709,311.5709,4335.0
2024-10-29 11:50:00,315.56,315.58,315.02,315.18,4516.0,311.6993,311.7191,311.1659,311.3239,4516.0
2024-10-29 12:00:00,315.18,316.12,315.17,315.93,4647.0,311.3239,312.2524,311.3141,312.0648,4647.0
2024-10-29 12:10:00,316.0,316.3,315.91,316.1,3821.0,312.1339,312.4302,312.045,312.2327,3821.0
2024-10-29 12:20:00,315.91,316.16,315.91,315.91,1598.0,312.045,312.292,312.045,312.045,1598.0
2024-10-29 12:30:00,315.93,316.26,315.7,315.7,8610.0,312.0648,312.3907,311.8376,311.8376,8610.0
2024-10-29 12:40:00,315.59,315.85,315.32,315.6,3442.0,311.7289,311.9858,311.4622,311.7388,3442.0
2024-10-29 12:50:00,315.44,315.99,315.44,315.91,5373.0,311.5808,312.124,311.5808,312.045,5373.0
2024-10-29 13:00:00,316.06,316.11,315.79,315.79,3678.0,312.1932,312.2426,311.9265,311.9265,3678.0
2024-10-29 13:10:00,315.73,316.0,315.5,315.52,8268.0,311.8672,312.1339,311.64,311.6598,8268.0
2024-10-29 13:20:00,315.67,315.74,315.22,315.3,8291.0,311.808,311.8771,311.3635,311.4425,8291.0
2024-10-29 13:30:00,315.33,315.37,314.9,315.02,5261.0,311.4721,311.5116,311.0474,311.1659,5261.0
2024-10-29 13:40:00,315.03,315.12,314.66,314.77,7580.0,311.1758,311.2647,310.8103,310.919,7580.0
2024-10-29 13:50:00,314.73,315.1,314.73,314.93,3569.0,310.8795,311.2449,310.8795,311.077,3569.0
2024-10-29 14:00:00,314.82,315.01,314.82,314.84,2435.0,310.9684,311.156,310.9684,310.9881,2435.0
2024-10-29 14:10:00,314.94,315.05,314.78,315.04,4226.0,311.0869,311.1955,310.9288,311.1857,4226.0
2024-10-29 14:20:00,315.04,315.08,314.77,314.95,6533.0,311.1857,311.2252,310.919,311.0968,6533.0
2024-10-29 14:30:00,315.0,315.0,314.89,314.92,6930.0,311.1462,311.1462,311.0375,311.0671,6930.0
2024-10-29 14:40:00,314.95,315.27,314.92,315.08,8691.0,311.0968,311.4128,311.0671,311.2252,8691.0
2024-10-29 14:50:00,315.23,315.4,315.07,315.4,6252.0,311.3733,311.5413,311.2153,311.5413,6252.0
2024-10-29 15:00:00,315.5,315.58,315.45,315.49,2762.0,311.64,311.7191,311.5906,311.6302,2762.0
2024-10-29 15:10:00,315.53,316.04,315.52,316.04,7746.0,311.6697,312.1734,311.6598,312.1734,7746.0
2024-10-29 15:20:00,316.07,316.44,315.95,316.44,7579.0,312.2031,312.5685,312.0845,312.5685,7579.0
2024-10-29 15:30:00,316.37,316.65,316.24,316.55,11124.0,312.4994,312.776,312.371,312.6772,11124.0
2024-10-29 15:40:00,316.55,316.76,316.42,316.46,10642.0,312.6772,312.8846,312.5488,312.5883,10642.0
2024-10-29 15:50:00,316.57,316.59,315.09,315.35,99586.0,312.6969,312.7167,311.2351,311.4919,99586.0
2024-10-30 09:30:00,315.57,315.57,314.11,315.3,12353.0,311.7092,311.7092,310.267,311.4425,12353.0
2024-10-30 09:40:00,315.0,315.01,314.3,314.79,9315.0,311.1462,311.156,310.4547,310.9387,9315.0
2024-10-30 09:50:00,315.04,315.42,314.56,315.34,8701.0,311.1857,311.561,310.7115,311.482,8701.0
2024-10-30 10:00:00,315.34,315.34,314.44,314.7,5471.0,311.482,311.482,310.593,310.8498,5471.0
2024-10-30 10:10:00,314.58,314.88,314.06,314.06,4385.0,310.7313,311.0276,310.2177,310.2177,4385.0
2024-10-30 10:20:00,314.16,314.27,313.54,313.74,5821.0,310.3164,310.4251,309.704,309.9016,5821.0
2024-10-30 10:30:00,313.69,314.21,313.44,313.88,5957.0,309.8522,310.3658,309.6052,310.0399,5957.0
2024-10-30 10:40:00,313.84,313.88,313.44,313.69,6036.0,310.0003,310.0399,309.6052,309.8522,6036.0
2024-10-30 10:50:00,313.58,314.09,313.58,313.71,6745.0,309.7435,310.2473,309.7435,309.8719,6745.0
2024-10-30 11:00:00,313.85,313.85,313.13,313.13,5561.0,310.0102,310.0102,309.299,309.299,5561.0
2024-10-30 11:10:00,313.1,313.26,312.82,313.16,7842.0,309.2694,309.4274,308.9928,309.3287,7842.0
2024-10-30 11:20:00,313.18,313.52,313.09,313.46,4496.0,309.3484,309.6843,309.2595,309.625,4496.0
2024-10-30 11:30:00,313.31,313.54,313.11,313.31,5846.0,309.4768,309.704,309.2793,309.4768,5846.0
2024-10-30 11:40:00,313.32,313.5,313.26,313.27,1815.0,309.4867,309.6645,309.4274,309.4373,1815.0
2024-10-30 11:50:00,313.3,313.4,313.21,313.27,4581.0,309.467,309.5657,309.3781,309.4373,4581.0
2024-10-30 12:00:00,313.29,313.6,313.06,313.4,8260.0,309.4571,309.7633,309.2299,309.5657,8260.0
2024-10-30 12:10:00,313.26,313.45,312.97,313.07,4139.0,309.4274,309.6151,309.141,309.2398,4139.0
2024-10-30 12:20:00,313.01,313.06,312.67,312.96,4359.0,309.1805,309.2299,308.8447,309.1311,4359.0
2024-10-30 12:30:00,313.06,313.19,312.86,313.19,4114.0,309.2299,309.3583,309.0323,309.3583,4114.0
2024-10-30 12:40:00,313.14,313.2,312.88,312.98,5618.0,309.3089,309.3682,309.0521,309.1509,5618.0
2024-10-30 12:50:00,312.89,312.92,312.67,312.79,4130.0,309.062,309.0916,308.8447,308.9632,4130.0
2024-10-30 13:00:00,312.66,312.92,312.55,312.91,5520.0,308.8348,309.0916,308.7261,309.0817,5520.0
2024-10-30 13:10:00,312.81,312.94,312.69,312.8,5143.0,308.9829,309.1114,308.8644,308.9731,5143.0
2024-10-30 13:20:00,312.78,312.84,312.58,312.63,9431.0,308.9533,309.0126,308.7558,308.8051,9431.0
2024-10-30 13:30:00,312.57,313.06,312.46,312.98,15239.0,308.7459,309.2299,308.6372,309.1509,15239.0
2024-10-30 13:40:00,312.99,313.34,312.9,313.25,9415.0,309.1607,309.5065,309.0718,309.4176,9415.0
2024-10-30 13:50:00,313.31,313.32,312.64,312.65,7442.0,309.4768,309.4867,308.815,308.8249,7442.0
2024-10-30 14:00:00,312.63,312.64,312.37,312.43,3816.0,308.8051,308.815,308.5483,308.6076,3816.0
2024-10-30 14:10:00,312.51,312.73,312.37,312.64,5594.0,308.6866,308.9039,308.5483,308.815,5594.0
2024-10-30 14:20:00,312.53,312.62,312.35,312.36,2807.0,308.7064,308.7953,308.5286,308.5385,2807.0
2024-10-30 14:30:00,312.3,312.51,312.14,312.25,6101.0,308.4792,308.6866,308.3211,308.4298,6101.0
2024-10-30 14:40:00,312.28,312.46,311.92,312.05,5360.0,308.4594,308.6372,308.1038,308.2322,5360.0
2024-10-30 14:50:00,312.03,312.23,311.95,312.22,19507.0,308.2125,308.41,308.1335,308.4002,19507.0
2024-10-30 15:00:00,312.23,312.53,312.0,312.47,8509.0,308.41,308.7064,308.1829,308.6471,8509.0
2024-10-30 15:10:00,312.53,312.93,312.53,312.78,8824.0,308.7064,309.1015,308.7064,308.9533,8824.0
2024-10-30 15:20:00,312.84,313.28,312.84,312.98,9008.0,309.0126,309.4472,309.0126,309.1509,9008.0
2024-10-30 15:30:00,312.94,313.12,312.64,312.88,11627.0,309.1114,309.2892,308.815,309.0521,11627.0
2024-10-30 15:40:00,312.88,312.94,312.63,312.91,30801.0,309.0521,309.1114,308.8051,309.0817,30801.0
2024-10-30 15:50:00,312.87,313.37,312.39,312.83,77059.0,309.0422,309.5361,308.5681,309.0027,77059.0
2024-10-31 09:30:00,309.27,311.39,307.13,311.24,54536.0,305.4863,307.5803,303.3724,307.4322,54536.0
2024-10-31 09:40:00,311.34,311.66,310.68,311.12,10451.0,307.5309,307.847,306.879,307.3136,10451.0
2024-10-31 09:50:00,311.03,311.53,310.26,311.14,29302.0,307.2247,307.7186,306.4641,307.3334,29302.0
2024-10-31 10:00:00,311.11,312.01,310.26,310.52,45553.0,307.3037,308.1927,306.4641,306.721,45553.0
2024-10-31 10:10:00,310.47,311.06,310.01,310.78,9179.0,306.6716,307.2544,306.2172,306.9778,9179.0
2024-10-31 10:20:00,310.78,311.3,310.3,310.54,9950.0,306.9778,307.4914,306.5037,306.7407,9950.0
2024-10-31 10:30:00,310.92,311.41,310.91,311.29,3985.0,307.1161,307.6001,307.1062,307.4815,3985.0
2024-10-31 10:40:00,311.25,311.97,311.11,311.45,12771.0,307.442,308.1532,307.3037,307.6396,12771.0
2024-10-31 10:50:00,311.44,312.51,311.27,312.48,19224.0,307.6297,308.6866,307.4618,308.657,19224.0
2024-10-31 11:00:00,312.38,313.17,312.09,312.85,7998.0,308.5582,309.3385,308.2718,309.0225,7998.0
2024-10-31 11:10:00,313.06,313.29,312.83,313.18,11197.0,309.2299,309.4571,309.0027,309.3484,11197.0
2024-10-31 11:20:00,313.18,313.18,312.61,312.71,7697.0,309.3484,309.3484,308.7854,308.8842,7697.0
2024-10-31 11:30:00,312.66,313.4,312.43,313.4,6583.0,308.8348,309.5657,308.6076,309.5657,6583.0
2024-10-31 11:40:00,313.4,313.78,313.18,313.77,5051.0,309.5657,309.9411,309.3484,309.9312,5051.0
2024-10-31 11:50:00,313.78,313.78,313.01,313.15,8223.0,309.9411,309.9411,309.1805,309.3188,8223.0
2024-10-31 12:00:00,313.43,313.46,313.09,313.37,7786.0,309.5954,309.625,309.2595,309.5361,7786.0
2024-10-31 12:10:00,313.31,313.78,313.31,313.69,4092.0,309.4768,309.9411,309.4768,309.8522,4092.0
2024-10-31 12:20:00,313.79,314.31,313.74,313.84,7614.0,309.951,310.4646,309.9016,310.0003,7614.0
2024-10-31 12:30:00,313.82,313.82,313.19,313.28,6598.0,309.9806,309.9806,309.3583,309.4472,6598.0
2024-10-31 12:40:00,313.24,313.24,312.8,312.88,5962.0,309.4077,309.4077,308.9731,309.0521,5962.0
2024-10-31 12:50:00,312.9,312.99,312.63,312.95,9354.0,309.0718,309.1607,308.8051,309.1212,9354.0
2024-10-31 13:00:00,312.93,312.99,312.41,312.67,6784.0,309.1015,309.1607,308.5878,308.8447,6784.0
2024-10-31 13:10:00,312.67,312.85,312.49,312.77,4901.0,308.8447,309.0225,308.6669,308.9434,4901.0
2024-10-31 13:20:00,312.77,312.99,312.76,312.88,8123.0,308.9434,309.1607,308.9336,309.0521,8123.0
2024-10-31 13:30:00,312.87,312.87,312.46,312.71,7417.0,309.0422,309.0422,308.6372,308.8842,7417.0
2024-10-31 13:40:00,312.84,312.87,312.3,312.48,8550.0,309.0126,309.0422,308.4792,308.657,8550.0
2024-10-31 13:50:00,312.45,312.48,311.82,312.17,11123.0,308.6273,308.657,308.0051,308.3508,11123.0
2024-10-31 14:00:00,312.16,312.16,311.89,312.07,3951.0,308.3409,308.3409,308.0742,308.252,3951.0
2024-10-31 14:10:00,312.07,312.26,311.87,311.99,10370.0,308.252,308.4397,308.0544,308.173,10370.0
2024-10-31 14:20:00,311.99,312.05,311.68,311.68,7796.0,308.173,308.2322,307.8668,307.8668,7796.0
2024-10-31 14:30:00,311.81,311.84,311.44,311.44,14447.0,307.9952,308.0248,307.6297,307.6297,14447.0
2024-10-31 14:40:00,311.46,311.57,311.01,311.22,11293.0,307.6495,307.7581,307.205,307.4124,11293.0
2024-10-31 14:50:00,311.14,311.52,311.07,311.33,5226.0,307.3334,307.7087,307.2642,307.5211,5226.0
2024-10-31 15:00:00,311.33,311.37,310.86,310.87,11872.0,307.5211,307.5606,307.0568,307.0667,11872.0
2024-10-31 15:10:00,310.92,311.2,310.56,310.57,10811.0,307.1161,307.3926,306.7605,306.7704,10811.0
2024-10-31 15:20:00,310.63,311.23,310.63,311.12,12577.0,306.8296,307.4223,306.8296,307.3136,12577.0
2024-10-31 15:30:00,311.12,311.32,310.86,311.03,24810.0,307.3136,307.5112,307.0568,307.2247,24810.0
2024-10-31 15:40:00,311.0,311.48,310.88,311.1,42242.0,307.1951,307.6692,307.0766,307.2939,42242.0
2024-10-31 15:50:00,311.15,311.76,310.4,310.52,139218.0,307.3433,307.9458,306.6024,306.721,139218.0
2024-11-01 09:30:00,309.84,312.6,309.21,312.05,18412.0,306.0493,308.7755,305.427,308.2322,18412.0
2024-11-01 09:40:00,312.16,312.16,310.07,310.07,7787.0,308.3409,308.3409,306.2765,306.2765,7787.0
2024-11-01 09:50:00,310.34,311.1,310.32,310.77,7347.0,306.5432,307.2939,306.5234,306.9679,7347.0
2024-11-01 10:00:00,311.06,312.36,310.69,312.31,8894.0,307.2544,308.5385,306.8889,308.4891,8894.0
2024-11-01 10:10:00,312.15,312.46,311.95,312.22,3505.0,308.331,308.6372,308.1335,308.4002,3505.0
2024-11-01 10:20:00,312.21,312.27,311.43,312.1,12039.0,308.3903,308.4496,307.6198,308.2816,12039.0
2024-11-01 10:30:00,312.27,312.27,311.6,311.6,4929.0,308.4496,308.4496,307.7877,307.7877,4929.0
2024-11-01 10:40:00,311.49,311.49,310.77,311.02,6452.0,307.6791,307.6791,306.9679,307.2148,6452.0
2024-11-01 10:50:00,311.02,311.24,310.83,311.24,4332.0,307.2148,307.4322,307.0272,307.4322,4332.0
2024-11-01 11:00:00,311.1,311.23,310.91,311.0,3914.0,307.2939,307.4223,307.1062,307.1951,3914.0
2024-11-01 11:10:00,311.0,311.47,311.0,311.31,5332.0,307.1951,307.6593,307.1951,307.5013,5332.0
2024-11-01 11:20:00,311.19,311.32,310.72,310.91,6576.0,307.3828,307.5112,306.9185,307.1062,6576.0
2024-11-01 11:30:00,310.92,310.92,310.63,310.63,3807.0,307.1161,307.1161,306.8296,306.8296,3807.0
2024-11-01 11:40:00,310.66,310.91,310.09,310.09,6217.0,306.8592,307.1062,306.2962,306.2962,6217.0
2024-11-01 11:50:00,310.17,310.17,309.84,309.88,3863.0,306.3752,306.3752,306.0493,306.0888,3863.0
2024-11-01 12:00:00,309.91,310.57,309.85,310.56,6136.0,306.1184,306.7704,306.0592,306.7605,6136.0
2024-11-01 12:10:00,310.66,310.73,310.22,310.32,3748.0,306.8592,306.9284,306.4246,306.5234,3748.0
2024-11-01 12:20:00,310.35,310.35,309.58,309.76,9661.0,306.553,306.553,305.7925,305.9703,9661.0
2024-11-01 12:30:00,309.91,310.13,309.91,310.13,5689.0,306.1184,306.3357,306.1184,306.3357,5689.0
2024-11-01 12:40:00,310.28,310.28,309.84,310.03,5353.0,306.4839,306.4839,306.0493,306.237,5353.0
2024-11-01 12:50:00,310.1,310.59,310.03,310.53,13877.0,306.3061,306.7901,306.237,306.7308,13877.0
2024-11-01 13:00:00,310.54,310.78,310.49,310.57,12640.0,306.7407,306.9778,306.6913,306.7704,12640.0
2024-11-01 13:10:00,310.59,311.02,310.49,311.02,8655.0,306.7901,307.2148,306.6913,307.2148,8655.0
2024-11-01 13:20:00,310.97,311.16,310.79,310.96,6760.0,307.1655,307.3531,306.9877,307.1556,6760.0
2024-11-01 13:30:00,310.84,310.89,309.88,309.92,11894.0,307.037,307.0864,306.0888,306.1283,11894.0
2024-11-01 13:40:00,309.85,310.03,309.33,309.45,4424.0,306.0592,306.237,305.5455,305.6641,4424.0
2024-11-01 13:50:00,309.59,309.87,309.4,309.4,6249.0,305.8023,306.0789,305.6147,305.6147,6249.0
2024-11-01 14:00:00,309.4,309.83,309.39,309.72,4222.0,305.6147,306.0394,305.6048,305.9307,4222.0
2024-11-01 14:10:00,309.57,309.72,309.33,309.72,3573.0,305.7826,305.9307,305.5455,305.9307,3573.0
2024-11-01 14:20:00,309.77,310.18,309.48,309.99,4154.0,305.9801,306.3851,305.6937,306.1974,4154.0
2024-11-01 14:30:00,310.0,310.11,309.86,310.02,2318.0,306.2073,306.316,306.069,306.2271,2318.0
2024-11-01 14:40:00,310.11,310.25,309.93,309.95,6495.0,306.316,306.4543,306.1382,306.1579,6495.0
2024-11-01 14:50:00,309.98,309.98,309.73,309.85,3922.0,306.1876,306.1876,305.9406,306.0592,3922.0
2024-11-01 15:00:00,309.9,310.08,309.74,310.03,5143.0,306.1085,306.2863,305.9505,306.237,5143.0
2024-11-01 15:10:00,310.09,310.1,309.81,310.01,4976.0,306.2962,306.3061,306.0196,306.2172,4976.0
2024-11-01 15:20:00,309.91,309.99,309.47,309.47,7491.0,306.1184,306.1974,305.6838,305.6838,7491.0
2024-11-01 15:30:00,309.43,309.73,309.42,309.58,10624.0,305.6443,305.9406,305.6344,305.7925,10624.0
2024-11-01 15:40:00,309.51,309.93,309.44,309.52,15704.0,305.7233,306.1382,305.6542,305.7332,15704.0
2024-11-01 15:50:00,309.49,309.57,308.91,309.24,65080.0,305.7036,305.7826,305.1307,305.4566,65080.0
2024-11-04 09:30:00,310.62,311.06,309.3,310.69,31430.0,306.8197,307.2544,305.5159,306.8889,31430.0
2024-11-04 09:40:00,310.7,311.3,309.96,309.97,5194.0,306.8988,307.4914,306.1678,306.1777,5194.0
2024-11-04 09:50:00,310.18,310.19,308.67,308.88,6935.0,306.3851,306.395,304.8936,305.101,6935.0
2024-11-04 10:00:00,308.93,309.7,308.64,308.86,14650.0,305.1504,305.911,304.864,305.0813,14650.0
2024-11-04 10:10:00,308.72,309.32,308.72,309.07,9829.0,304.943,305.5356,304.943,305.2887,9829.0
2024-11-04 10:20:00,309.04,309.28,308.86,309.0,5256.0,305.2591,305.4961,305.0813,305.2196,5256.0
2024-11-04 10:30:00,309.01,309.12,308.33,308.33,16609.0,305.2294,305.3381,304.5578,304.5578,16609.0
2024-11-04 10:40:00,308.33,308.56,308.25,308.43,7990.0,304.5578,304.7849,304.4787,304.6565,7990.0
2024-11-04 10:50:00,308.45,308.54,308.15,308.36,10183.0,304.6763,304.7652,304.38,304.5874,10183.0
2024-11-04 11:00:00,308.28,308.39,307.64,307.71,7110.0,304.5084,304.617,303.8762,303.9453,7110.0
2024-11-04 11:10:00,307.74,307.92,307.08,307.82,34213.0,303.975,304.1528,303.323,304.054,34213.0
2024-11-04 11:20:00,307.88,308.31,307.75,308.31,37731.0,304.1133,304.538,303.9849,304.538,37731.0
2024-11-04 11:30:00,308.18,308.18,306.15,306.15,7690.0,304.4096,304.4096,302.4044,302.4044,7690.0
2024-11-04 11:40:00,306.38,306.55,306.16,306.38,8407.0,302.6316,302.7995,302.4143,302.6316,8407.0
2024-11-04 11:50:00,306.4,307.39,306.28,307.38,22723.0,302.6514,303.6293,302.5328,303.6194,22723.0
2024-11-04 12:00:00,307.47,307.6,307.01,307.01,25216.0,303.7083,303.8367,303.2539,303.2539,25216.0
2024-11-04 12:10:00,307.0,307.31,306.61,307.31,11108.0,303.244,303.5502,302.8588,303.5502,11108.0
2024-11-04 12:20:00,307.24,307.43,306.69,306.69,6893.0,303.4811,303.6688,302.9378,302.9378,6893.0
2024-11-04 12:30:00,306.87,306.87,306.17,306.3,15884.0,303.1156,303.1156,302.4242,302.5526,15884.0
2024-11-04 12:40:00,306.37,306.66,305.78,305.89,16477.0,302.6217,302.9082,302.039,302.1476,16477.0
2024-11-04 12:50:00,306.0,306.16,305.85,305.98,4108.0,302.2563,302.4143,302.1081,302.2365,4108.0
2024-11-04 13:00:00,306.07,306.07,305.28,305.28,6289.0,302.3254,302.3254,301.5451,301.5451,6289.0
2024-11-04 13:10:00,305.28,305.9,305.16,305.77,13025.0,301.5451,302.1575,301.4265,302.0291,13025.0
2024-11-04 13:20:00,305.8,306.14,305.58,305.84,9617.0,302.0587,302.3945,301.8414,302.0982,9617.0
2024-11-04 13:30:00,305.92,306.19,305.87,306.06,8192.0,302.1772,302.4439,302.1279,302.3155,8192.0
2024-11-04 13:40:00,306.11,306.24,306.04,306.14,2726.0,302.3649,302.4933,302.2958,302.3945,2726.0
2024-11-04 13:50:00,306.17,306.22,305.95,306.08,11408.0,302.4242,302.4736,302.2069,302.3353,11408.0
2024-11-04 14:00:00,306.1,306.18,305.92,305.97,3370.0,302.355,302.4341,302.1772,302.2266,3370.0
2024-11-04 14:10:00,306.08,306.17,305.54,306.02,12387.0,302.3353,302.4242,301.8019,302.276,12387.0
2024-11-04 14:20:00,306.09,306.1,305.84,305.85,15720.0,302.3452,302.355,302.0982,302.1081,15720.0
2024-11-04 14:30:00,305.89,306.18,305.77,306.09,9500.0,302.1476,302.4341,302.0291,302.3452,9500.0
2024-11-04 14:40:00,306.01,306.04,305.6,305.76,3356.0,302.2661,302.2958,301.8612,302.0192,3356.0
2024-11-04 14:50:00,305.71,305.76,305.6,305.74,2865.0,301.9698,302.0192,301.8612,301.9994,2865.0
2024-11-04 15:00:00,305.75,305.75,305.38,305.44,5308.0,302.0093,302.0093,301.6438,301.7031,5308.0
2024-11-04 15:10:00,305.47,305.65,305.36,305.44,15133.0,301.7327,301.9105,301.6241,301.7031,15133.0
2024-11-04 15:20:00,305.44,306.4,305.44,306.37,12200.0,301.7031,302.6514,301.7031,302.6217,12200.0
2024-11-04 15:30:00,306.31,306.48,306.16,306.38,19752.0,302.5625,302.7304,302.4143,302.6316,19752.0
2024-11-04 15:40:00,306.37,306.4,306.1,306.14,26652.0,302.6217,302.6514,302.355,302.3945,26652.0
2024-11-04 15:50:00,306.24,306.37,305.64,305.97,119658.0,302.4933,302.6217,301.9007,302.2266,119658.0
2024-11-05 09:30:00,305.54,305.7,303.22,305.55,33151.0,301.8019,301.9599,299.5103,301.8118,33151.0
2024-11-05 09:40:00,305.57,305.77,304.97,305.5,29698.0,301.8315,302.0291,301.2389,301.7624,29698.0
2024-11-05 09:50:00,305.43,306.26,304.89,306.18,16179.0,301.6932,302.5131,301.1598,302.4341,16179.0
2024-11-05 10:00:00,306.28,306.32,305.22,305.34,19784.0,302.5328,302.5723,301.4858,301.6043,19784.0
2024-11-05 10:10:00,305.32,306.13,305.2,305.8,13426.0,301.5846,302.3847,301.466,302.0587,13426.0
2024-11-05 10:20:00,305.99,306.28,305.62,305.88,24677.0,302.2464,302.5328,301.8809,302.1377,24677.0
2024-11-05 10:30:00,305.76,307.05,305.76,307.05,9410.0,302.0192,303.2934,302.0192,303.2934,9410.0
2024-11-05 10:40:00,306.99,307.07,306.79,306.9,5023.0,303.2342,303.3132,303.0366,303.1453,5023.0
2024-11-05 10:50:00,306.78,306.89,305.97,305.98,7891.0,303.0267,303.1354,302.2266,302.2365,7891.0
2024-11-05 11:00:00,305.95,306.3,305.91,306.01,7643.0,302.2069,302.5526,302.1674,302.2661,7643.0
2024-11-05 11:10:00,305.99,306.29,305.86,306.16,11520.0,302.2464,302.5427,302.118,302.4143,11520.0
2024-11-05 11:20:00,306.13,306.46,306.02,306.32,6758.0,302.3847,302.7106,302.276,302.5723,6758.0
2024-11-05 11:30:00,306.4,306.55,306.26,306.44,5276.0,302.6514,302.7995,302.5131,302.6909,5276.0
2024-11-05 11:40:00,306.44,307.47,306.29,307.47,17451.0,302.6909,303.7083,302.5427,303.7083,17451.0
2024-11-05 11:50:00,307.5,307.57,307.33,307.45,4729.0,303.7379,303.8071,303.57,303.6885,4729.0
2024-11-05 12:00:00,307.34,307.84,307.23,307.84,5767.0,303.5799,304.0738,303.4712,304.0738,5767.0
2024-11-05 12:10:00,307.75,307.83,307.01,307.34,7416.0,303.9849,304.0639,303.2539,303.5799,7416.0
2024-11-05 12:20:00,307.01,307.59,306.86,307.59,7516.0,303.2539,303.8268,303.1057,303.8268,7516.0
2024-11-05 12:30:00,307.59,307.91,307.43,307.88,10558.0,303.8268,304.1429,303.6688,304.1133,10558.0
2024-11-05 12:40:00,308.02,308.25,307.99,308.25,6693.0,304.2515,304.4787,304.2219,304.4787,6693.0
2024-11-05 12:50:00,307.99,308.17,307.9,308.04,7967.0,304.2219,304.3997,304.133,304.2713,7967.0
2024-11-05 13:00:00,308.17,308.45,308.06,308.29,6708.0,304.3997,304.6763,304.2911,304.5182,6708.0
2024-11-05 13:10:00,308.32,308.41,307.75,307.82,8030.0,304.5479,304.6368,303.9849,304.054,8030.0
2024-11-05 13:20:00,307.86,307.88,307.12,307.23,19089.0,304.0935,304.1133,303.3626,303.4712,19089.0
2024-11-05 13:30:00,307.31,307.54,307.22,307.46,8143.0,303.5502,303.7774,303.4613,303.6984,8143.0
2024-11-05 13:40:00,307.64,308.07,307.55,307.89,6490.0,303.8762,304.3009,303.7873,304.1231,6490.0
2024-11-05 13:50:00,307.75,307.92,307.52,307.52,7288.0,303.9849,304.1528,303.7577,303.7577,7288.0
2024-11-05 14:00:00,307.56,307.76,307.16,307.66,9533.0,303.7972,303.9947,303.4021,303.896,9533.0
2024-11-05 14:10:00,307.76,307.82,307.4,307.43,7814.0,303.9947,304.054,303.6391,303.6688,7814.0
2024-11-05 14:20:00,307.53,307.62,307.16,307.16,7290.0,303.7675,303.8564,303.4021,303.4021,7290.0
2024-11-05 14:30:00,307.22,307.41,307.11,307.21,8592.0,303.4613,303.649,303.3527,303.4515,8592.0
2024-11-05 14:40:00,307.21,307.49,307.04,307.36,6804.0,303.4515,303.728,303.2835,303.5996,6804.0
2024-11-05 14:50:00,307.1,307.21,306.78,306.94,7593.0,303.3428,303.4515,303.0267,303.1848,7593.0
2024-11-05 15:00:00,306.86,307.19,306.8,307.06,7129.0,303.1057,303.4317,303.0465,303.3033,7129.0
2024-11-05 15:10:00,307.1,307.42,306.86,307.24,11137.0,303.3428,303.6589,303.1057,303.4811,11137.0
2024-11-05 15:20:00,307.25,307.35,306.82,306.87,10635.0,303.491,303.5897,303.0662,303.1156,10635.0
2024-11-05 15:30:00,306.87,307.29,306.78,306.97,26280.0,303.1156,303.5305,303.0267,303.2144,26280.0
2024-11-05 15:40:00,306.95,307.2,306.59,306.75,28050.0,303.1946,303.4416,302.839,302.9971,28050.0
2024-11-05 15:50:00,306.73,307.04,306.11,306.36,150145.0,302.9773,303.2835,302.3649,302.6119,150145.0
2024-11-06 09:30:00,311.54,311.54,303.6,305.62,66094.0,307.7285,307.7285,299.8856,301.8809,66094.0
2024-11-06 09:40:00,305.54,306.29,303.7,304.19,23196.0,301.8019,302.5427,299.9844,300.4684,23196.0
2024-11-06 09:50:00,303.89,304.02,302.45,302.63,42918.0,300.1721,300.3005,298.7497,298.9275,42918.0
2024-11-06 10:00:00,302.93,302.96,301.82,302.72,40586.0,299.2238,299.2535,298.1274,299.0164,40586.0
2024-11-06 10:10:00,303.01,304.42,302.78,304.3,19329.0,299.3028,300.6956,299.0757,300.5771,19329.0
2024-11-06 10:20:00,304.78,304.82,303.33,303.85,14802.0,301.0512,301.0907,299.6189,300.1326,14802.0
2024-11-06 10:30:00,304.12,304.82,303.66,304.63,6914.0,300.3993,301.0907,299.9449,300.903,6914.0
2024-11-06 10:40:00,304.63,305.21,304.47,304.64,8117.0,300.903,301.4759,300.745,300.9129,8117.0
2024-11-06 10:50:00,304.6,304.77,304.27,304.44,12072.0,300.8734,301.0413,300.5474,300.7153,12072.0
2024-11-06 11:00:00,304.24,304.63,303.84,304.41,12073.0,300.5178,300.903,300.1227,300.6857,12073.0
2024-11-06 11:10:00,304.67,305.39,304.66,305.25,9212.0,300.9425,301.6537,300.9327,301.5154,9212.0
2024-11-06 11:20:00,305.28,305.79,304.87,305.61,18168.0,301.5451,302.0488,301.1401,301.871,18168.0
2024-11-06 11:30:00,305.68,306.07,305.2,306.02,17128.0,301.9402,302.3254,301.466,302.276,17128.0
2024-11-06 11:40:00,305.82,306.2,305.43,305.55,13650.0,302.0785,302.4538,301.6932,301.8118,13650.0
2024-11-06 11:50:00,305.69,305.97,305.01,305.81,13581.0,301.9501,302.2266,301.2784,302.0686,13581.0
2024-11-06 12:00:00,305.9,305.96,305.36,305.96,6105.0,302.1575,302.2168,301.6241,302.2168,6105.0
2024-11-06 12:10:00,306.07,306.95,306.03,306.57,6085.0,302.3254,303.1946,302.2859,302.8193,6085.0
2024-11-06 12:20:00,306.35,306.97,306.13,306.79,15919.0,302.602,303.2144,302.3847,303.0366,15919.0
2024-11-06 12:30:00,306.66,307.18,306.53,306.93,8381.0,302.9082,303.4218,302.7798,303.1749,8381.0
2024-11-06 12:40:00,307.03,307.24,306.77,307.21,6834.0,303.2737,303.4811,303.0168,303.4515,6834.0
2024-11-06 12:50:00,307.46,307.84,306.87,307.12,17988.0,303.6984,304.0738,303.1156,303.3626,17988.0
2024-11-06 13:00:00,307.34,307.34,306.62,306.62,14109.0,303.5799,303.5799,302.8687,302.8687,14109.0
2024-11-06 13:10:00,306.62,307.0,306.51,306.88,12079.0,302.8687,303.244,302.76,303.1255,12079.0
2024-11-06 13:20:00,307.02,307.63,306.87,307.5,18268.0,303.2638,303.8663,303.1156,303.7379,18268.0
2024-11-06 13:30:00,307.6,307.9,307.29,307.32,8330.0,303.8367,304.133,303.5305,303.5601,8330.0
2024-11-06 13:40:00,307.34,307.51,306.83,307.39,19976.0,303.5799,303.7478,303.0761,303.6293,19976.0
2024-11-06 13:50:00,307.52,308.14,307.26,307.55,31343.0,303.7577,304.3701,303.5008,303.7873,31343.0
2024-11-06 14:00:00,307.64,307.65,307.13,307.13,11584.0,303.8762,303.8861,303.3724,303.3724,11584.0
2024-11-06 14:10:00,307.26,307.75,306.98,306.98,19731.0,303.5008,303.9849,303.2243,303.2243,19731.0
2024-11-06 14:20:00,306.99,307.12,306.45,306.77,26042.0,303.2342,303.3626,302.7008,303.0168,26042.0
2024-11-06 14:30:00,306.77,307.69,306.69,307.42,24176.0,303.0168,303.9256,302.9378,303.6589,24176.0
2024-11-06 14:40:00,307.29,307.89,306.98,307.55,19320.0,303.5305,304.1231,303.2243,303.7873,19320.0
2024-11-06 14:50:00,307.53,307.8,306.86,307.78,23004.0,303.7675,304.0342,303.1057,304.0145,23004.0
2024-11-06 15:00:00,307.66,308.05,307.34,307.39,20996.0,303.896,304.2812,303.5799,303.6293,20996.0
2024-11-06 15:10:00,307.37,307.7,307.12,307.51,22404.0,303.6095,303.9355,303.3626,303.7478,22404.0
2024-11-06 15:20:00,307.62,308.06,307.56,307.65,17772.0,303.8564,304.2911,303.7972,303.8861,17772.0
2024-11-06 15:30:00,307.65,307.66,307.08,307.08,11066.0,303.8861,303.896,303.323,303.323,11066.0
2024-11-06 15:40:00,307.06,307.47,306.92,307.28,28341.0,303.3033,303.7083,303.165,303.5206,28341.0
2024-11-06 15:50:00,307.22,307.45,305.76,306.74,126709.0,303.4613,303.6885,302.0192,302.9872,126709.0
2024-11-07 09:30:00,309.76,318.63,302.5,313.17,61125.0,305.9703,314.7317,298.7991,309.3385,61125.0
2024-11-07 09:40:00,313.63,314.27,311.25,313.76,32964.0,309.7929,310.4251,307.442,309.9213,32964.0
2024-11-07 09:50:00,314.61,316.63,313.75,314.56,37325.0,310.7609,312.7562,309.9114,310.7115,37325.0
2024-11-07 10:00:00,314.17,315.95,313.19,314.49,30669.0,310.3263,312.0845,309.3583,310.6424,30669.0
2024-11-07 10:10:00,314.32,315.29,311.79,311.79,21337.0,310.4745,311.4326,307.9754,307.9754,21337.0
2024-11-07 10:20:00,311.76,313.24,311.03,312.07,14994.0,307.9458,309.4077,307.2247,308.252,14994.0
2024-11-07 10:30:00,312.09,312.74,310.38,312.17,40001.0,308.2718,308.9138,306.5827,308.3508,40001.0
2024-11-07 10:40:00,312.17,314.03,311.49,313.37,11140.0,308.3508,310.188,307.6791,309.5361,11140.0
2024-11-07 10:50:00,313.25,313.76,311.04,312.91,33508.0,309.4176,309.9213,307.2346,309.0817,33508.0
2024-11-07 11:00:00,313.55,313.98,312.51,312.6,8390.0,309.7139,310.1386,308.6866,308.7755,8390.0
2024-11-07 11:10:00,313.33,313.33,312.46,312.92,7312.0,309.4966,309.4966,308.6372,309.0916,7312.0
2024-11-07 11:20:00,312.64,313.3,312.21,312.22,10662.0,308.815,309.467,308.3903,308.4002,10662.0
2024-11-07 11:30:00,312.03,312.09,311.14,311.55,11610.0,308.2125,308.2718,307.3334,307.7384,11610.0
2024-11-07 11:40:00,311.74,312.57,311.4,312.03,10358.0,307.926,308.7459,307.5902,308.2125,10358.0
2024-11-07 11:50:00,311.99,312.8,311.81,312.49,9952.0,308.173,308.9731,307.9952,308.6669,9952.0
2024-11-07 12:00:00,312.59,312.92,312.21,312.83,12753.0,308.7656,309.0916,308.3903,309.0027,12753.0
2024-11-07 12:10:00,312.85,313.28,312.83,312.98,5729.0,309.0225,309.4472,309.0027,309.1509,5729.0
2024-11-07 12:20:00,312.98,313.14,312.56,313.14,8536.0,309.1509,309.3089,308.736,309.3089,8536.0
2024-11-07 12:30:00,313.13,313.62,313.13,313.29,5545.0,309.299,309.783,309.299,309.4571,5545.0
2024-11-07 12:40:00,313.25,314.46,313.17,314.29,9654.0,309.4176,310.6128,309.3385,310.4448,9654.0
2024-11-07 12:50:00,314.29,314.29,313.36,313.38,14393.0,310.4448,310.4448,309.5262,309.546,14393.0
2024-11-07 13:00:00,313.34,314.64,312.5,314.55,14576.0,309.5065,310.7906,308.6767,310.7017,14576.0
2024-11-07 13:10:00,314.42,314.94,313.76,314.75,11131.0,310.5732,311.0869,309.9213,310.8992,11131.0
2024-11-07 13:20:00,314.87,315.52,314.41,314.77,22741.0,311.0177,311.6598,310.5634,310.919,22741.0
2024-11-07 13:30:00,314.79,316.42,314.74,315.77,17870.0,310.9387,312.5488,310.8893,311.9067,17870.0
2024-11-07 13:40:00,315.97,316.77,315.5,315.56,27419.0,312.1043,312.8945,311.64,311.6993,27419.0
2024-11-07 13:50:00,315.5,316.76,315.5,316.76,22789.0,311.64,312.8846,311.64,312.8846,22789.0
2024-11-07 14:00:00,315.94,316.34,314.25,314.98,10103.0,312.0747,312.4698,310.4053,311.1264,10103.0
2024-11-07 14:10:00,314.86,315.3,314.65,315.16,8928.0,311.0079,311.4425,310.8004,311.3042,8928.0
2024-11-07 14:20:00,315.11,315.23,314.08,314.37,16390.0,311.2548,311.3733,310.2374,310.5239,16390.0
2024-11-07 14:30:00,314.37,314.48,313.83,313.85,14847.0,310.5239,310.6325,309.9905,310.0102,14847.0
2024-11-07 14:40:00,313.83,314.89,313.45,314.61,19800.0,309.9905,311.0375,309.6151,310.7609,19800.0
2024-11-07 14:50:00,314.31,314.45,313.74,314.25,15627.0,310.4646,310.6029,309.9016,310.4053,15627.0
2024-11-07 15:00:00,314.24,314.38,313.13,313.62,16444.0,310.3955,310.5337,309.299,309.783,16444.0
2024-11-07 15:10:00,313.68,314.55,313.27,314.26,19750.0,309.8423,310.7017,309.4373,310.4152,19750.0
2024-11-07 15:20:00,314.19,314.55,313.57,313.7,22675.0,310.3461,310.7017,309.7336,309.8621,22675.0
2024-11-07 15:30:00,313.71,314.26,312.91,313.16,39352.0,309.8719,310.4152,309.0817,309.3287,39352.0
2024-11-07 15:40:00,313.17,313.25,311.92,312.28,85695.0,309.3385,309.4176,308.1038,308.4594,85695.0
2024-11-07 15:50:00,312.28,313.6,312.15,313.02,194125.0,308.4594,309.7633,308.331,309.1904,194125.0
2024-11-08 09:30:00,310.95,312.78,308.48,311.83,29333.0,307.1457,308.9533,304.7059,308.0149,29333.0
2024-11-08 09:40:00,311.83,313.75,311.16,312.85,13094.0,308.0149,309.9114,307.3531,309.0225,13094.0
2024-11-08 09:50:00,312.46,314.01,312.1,313.03,12388.0,308.6372,310.1683,308.2816,309.2003,12388.0
2024-11-08 10:00:00,313.05,313.71,312.47,313.49,15234.0,309.22,309.8719,308.6471,309.6546,15234.0
2024-11-08 10:10:00,313.49,313.58,310.26,310.26,66230.0,309.6546,309.7435,306.4641,306.4641,66230.0
2024-11-08 10:20:00,310.18,312.04,310.17,311.99,32370.0,306.3851,308.2224,306.3752,308.173,32370.0
2024-11-08 10:30:00,311.59,312.27,311.47,311.75,5911.0,307.7779,308.4496,307.6593,307.9359,5911.0
2024-11-08 10:40:00,311.55,311.99,311.25,311.56,14279.0,307.7384,308.173,307.442,307.7482,14279.0
2024-11-08 10:50:00,311.77,312.49,311.71,312.37,6588.0,307.9557,308.6669,307.8964,308.5483,6588.0
2024-11-08 11:00:00,312.5,313.37,312.26,312.88,11248.0,308.6767,309.5361,308.4397,309.0521,11248.0
2024-11-08 11:10:00,312.71,312.8,312.03,312.3,44374.0,308.8842,308.9731,308.2125,308.4792,44374.0
2024-11-08 11:20:00,312.4,313.42,312.4,313.24,7587.0,308.578,309.5855,308.578,309.4077,7587.0
2024-11-08 11:30:00,313.06,313.68,312.52,313.68,8648.0,309.2299,309.8423,308.6965,309.8423,8648.0
2024-11-08 11:40:00,313.59,313.89,312.66,313.89,53820.0,309.7534,310.0497,308.8348,310.0497,53820.0
2024-11-08 11:50:00,314.12,314.23,313.59,314.07,8741.0,310.2769,310.3856,309.7534,310.2275,8741.0
2024-11-08 12:00:00,314.41,314.62,313.82,314.16,10702.0,310.5634,310.7708,309.9806,310.3164,10702.0
2024-11-08 12:10:00,314.05,314.28,313.86,313.93,8162.0,310.2078,310.435,310.0201,310.0892,8162.0
2024-11-08 12:20:00,313.76,314.13,313.57,313.98,11999.0,309.9213,310.2868,309.7336,310.1386,11999.0
2024-11-08 12:30:00,314.13,314.5,314.01,314.27,7687.0,310.2868,310.6523,310.1683,310.4251,7687.0
2024-11-08 12:40:00,314.19,314.2,313.73,314.09,8885.0,310.3461,310.3559,309.8917,310.2473,8885.0
2024-11-08 12:50:00,314.08,314.33,313.75,313.84,11029.0,310.2374,310.4843,309.9114,310.0003,11029.0
2024-11-08 13:00:00,313.84,314.01,313.08,313.09,16719.0,310.0003,310.1683,309.2496,309.2595,16719.0
2024-11-08 13:10:00,313.06,313.44,312.82,313.34,7689.0,309.2299,309.6052,308.9928,309.5065,7689.0
2024-11-08 13:20:00,313.17,313.23,311.65,311.74,15192.0,309.3385,309.3978,307.8371,307.926,15192.0
2024-11-08 13:30:00,311.62,312.13,311.48,312.02,14669.0,307.8075,308.3113,307.6692,308.2026,14669.0
2024-11-08 13:40:00,312.1,312.56,311.76,311.95,11109.0,308.2816,308.736,307.9458,308.1335,11109.0
2024-11-08 13:50:00,311.91,312.39,311.63,311.81,11646.0,308.094,308.5681,307.8174,307.9952,11646.0
2024-11-08 14:00:00,311.74,312.41,311.71,312.02,9483.0,307.926,308.5878,307.8964,308.2026,9483.0
2024-11-08 14:10:00,311.93,312.31,311.77,312.1,10160.0,308.1137,308.4891,307.9557,308.2816,10160.0
2024-11-08 14:20:00,312.28,312.28,311.84,312.02,9638.0,308.4594,308.4594,308.0248,308.2026,9638.0
2024-11-08 14:30:00,312.12,313.02,312.12,312.91,9578.0,308.3014,309.1904,308.3014,309.0817,9578.0
2024-11-08 14:40:00,312.99,313.3,312.76,312.85,9857.0,309.1607,309.467,308.9336,309.0225,9857.0
2024-11-08 14:50:00,312.83,313.09,312.59,313.09,25517.0,309.0027,309.2595,308.7656,309.2595,25517.0
2024-11-08 15:00:00,312.83,313.08,312.31,313.0,14859.0,309.0027,309.2496,308.4891,309.1706,14859.0
2024-11-08 15:10:00,312.99,313.1,312.03,312.85,35861.0,309.1607,309.2694,308.2125,309.0225,35861.0
2024-11-08 15:20:00,312.87,313.34,312.39,312.49,25750.0,309.0422,309.5065,308.5681,308.6669,25750.0
2024-11-08 15:30:00,312.49,312.63,311.78,312.56,29715.0,308.6669,308.8051,307.9655,308.736,29715.0
2024-11-08 15:40:00,312.43,312.77,311.89,312.1,39863.0,308.6076,308.9434,308.0742,308.2816,39863.0
2024-11-08 15:50:00,312.1,313.85,312.1,312.82,169265.0,308.2816,310.0102,308.2816,308.9928,169265.0
2024-11-11 09:30:00,312.78,314.85,312.59,313.61,19711.0,308.9533,310.998,308.7656,309.7732,19711.0
2024-11-11 09:40:00,313.61,315.04,313.07,315.04,18553.0,309.7732,311.1857,309.2398,311.1857,18553.0
2024-11-11 09:50:00,315.04,315.04,314.22,314.69,8693.0,311.1857,311.1857,310.3757,310.8399,8693.0
2024-11-11 10:00:00,314.68,314.7,313.31,313.31,8306.0,310.8301,310.8498,309.4768,309.4768,8306.0
2024-11-11 10:10:00,313.31,313.41,312.26,312.53,10047.0,309.4768,309.5756,308.4397,308.7064,10047.0
2024-11-11 10:20:00,312.82,312.91,312.25,312.42,11985.0,308.9928,309.0817,308.4298,308.5977,11985.0
2024-11-11 10:30:00,312.52,312.87,312.38,312.67,10350.0,308.6965,309.0422,308.5582,308.8447,10350.0
2024-11-11 10:40:00,312.67,312.94,312.31,312.88,8648.0,308.8447,309.1114,308.4891,309.0521,8648.0
2024-11-11 10:50:00,313.0,313.58,312.97,313.47,8328.0,309.1706,309.7435,309.141,309.6349,8328.0
2024-11-11 11:00:00,313.28,313.71,312.95,313.12,11838.0,309.4472,309.8719,309.1212,309.2892,11838.0
2024-11-11 11:10:00,312.9,313.0,312.15,312.56,9033.0,309.0718,309.1706,308.331,308.736,9033.0
2024-11-11 11:20:00,312.56,312.89,311.74,312.04,22074.0,308.736,309.062,307.926,308.2224,22074.0
2024-11-11 11:30:00,312.04,312.62,311.85,312.1,20291.0,308.2224,308.7953,308.0347,308.2816,20291.0
2024-11-11 11:40:00,312.0,312.23,311.72,311.86,7010.0,308.1829,308.41,307.9063,308.0446,7010.0
2024-11-11 11:50:00,311.86,312.16,311.71,311.89,9016.0,308.0446,308.3409,307.8964,308.0742,9016.0
2024-11-11 12:00:00,312.0,312.01,311.17,311.28,6411.0,308.1829,308.1927,307.363,307.4717,6411.0
2024-11-11 12:10:00,311.28,311.42,311.21,311.23,10913.0,307.4717,307.61,307.4025,307.4223,10913.0
2024-11-11 12:20:00,311.17,311.52,311.17,311.4,6026.0,307.363,307.7087,307.363,307.5902,6026.0
2024-11-11 12:30:00,311.41,311.41,310.86,310.88,8928.0,307.6001,307.6001,307.0568,307.0766,8928.0
2024-11-11 12:40:00,310.94,311.0,310.63,310.72,8630.0,307.1358,307.1951,306.8296,306.9185,8630.0
2024-11-11 12:50:00,310.57,311.3,310.54,311.24,9364.0,306.7704,307.4914,306.7407,307.4322,9364.0
2024-11-11 13:00:00,311.26,311.72,311.13,311.35,12302.0,307.4519,307.9063,307.3235,307.5408,12302.0
2024-11-11 13:10:00,311.28,311.3,310.94,311.3,9488.0,307.4717,307.4914,307.1358,307.4914,9488.0
2024-11-11 13:20:00,311.28,311.28,310.86,311.23,7249.0,307.4717,307.4717,307.0568,307.4223,7249.0
2024-11-11 13:30:00,311.18,311.34,310.14,310.14,28741.0,307.3729,307.5309,306.3456,306.3456,28741.0
2024-11-11 13:40:00,310.15,311.3,310.15,311.15,11701.0,306.3555,307.4914,306.3555,307.3433,11701.0
2024-11-11 13:50:00,311.19,311.82,311.14,311.74,13822.0,307.3828,308.0051,307.3334,307.926,13822.0
2024-11-11 14:00:00,311.69,311.74,311.12,311.16,8179.0,307.8766,307.926,307.3136,307.3531,8179.0
2024-11-11 14:10:00,311.16,311.89,311.12,311.67,17098.0,307.3531,308.0742,307.3136,307.8569,17098.0
2024-11-11 14:20:00,311.67,311.9,311.65,311.85,8567.0,307.8569,308.0841,307.8371,308.0347,8567.0
2024-11-11 14:30:00,311.98,311.99,311.71,311.88,6770.0,308.1631,308.173,307.8964,308.0643,6770.0
2024-11-11 14:40:00,311.9,312.08,311.68,311.84,8364.0,308.0841,308.2619,307.8668,308.0248,8364.0
2024-11-11 14:50:00,311.84,312.51,311.29,312.3,25001.0,308.0248,308.6866,307.4815,308.4792,25001.0
2024-11-11 15:00:00,312.29,312.31,311.67,312.23,13974.0,308.4693,308.4891,307.8569,308.41,13974.0
2024-11-11 15:10:00,312.19,312.25,311.96,312.18,10757.0,308.3705,308.4298,308.1433,308.3607,10757.0
2024-11-11 15:20:00,312.15,312.62,312.14,312.61,6073.0,308.331,308.7953,308.3211,308.7854,6073.0
2024-11-11 15:30:00,312.61,312.94,312.43,312.94,19843.0,308.7854,309.1114,308.6076,309.1114,19843.0
2024-11-11 15:40:00,312.98,313.83,312.81,313.83,19934.0,309.1509,309.9905,308.9829,309.9905,19934.0
2024-11-11 15:50:00,313.38,314.37,313.27,314.06,111910.0,309.546,310.5239,309.4373,310.2177,111910.0
2024-11-12 09:30:00,314.23,315.65,313.11,313.6,40703.0,310.3856,311.7882,309.2793,309.7633,40703.0
2024-11-12 09:40:00,313.56,313.56,312.45,312.56,12644.0,309.7238,309.7238,308.6273,308.736,12644.0
2024-11-12 09:50:00,312.13,312.48,311.75,312.34,7050.0,308.3113,308.657,307.9359,308.5187,7050.0
2024-11-12 10:00:00,312.34,313.0,311.91,313.0,9412.0,308.5187,309.1706,308.094,309.1706,9412.0
2024-11-12 10:10:00,313.0,313.19,312.53,312.82,8310.0,309.1706,309.3583,308.7064,308.9928,8310.0
2024-11-12 10:20:00,312.77,313.2,312.65,312.75,8126.0,308.9434,309.3682,308.8249,308.9237,8126.0
2024-11-12 10:30:00,312.76,312.76,312.27,312.52,7010.0,308.9336,308.9336,308.4496,308.6965,7010.0
2024-11-12 10:40:00,312.6,312.62,312.0,312.13,8186.0,308.7755,308.7953,308.1829,308.3113,8186.0
2024-11-12 10:50:00,312.09,312.3,311.89,312.19,9250.0,308.2718,308.4792,308.0742,308.3705,9250.0
2024-11-12 11:00:00,312.32,312.49,311.64,311.87,11297.0,308.4989,308.6669,307.8273,308.0544,11297.0
2024-11-12 11:10:00,311.76,312.33,311.76,312.31,16321.0,307.9458,308.5088,307.9458,308.4891,16321.0
2024-11-12 11:20:00,312.31,312.4,311.61,311.77,11119.0,308.4891,308.578,307.7976,307.9557,11119.0
2024-11-12 11:30:00,311.87,312.08,311.5,311.67,5855.0,308.0544,308.2619,307.689,307.8569,5855.0
2024-11-12 11:40:00,311.63,311.71,311.06,311.25,5823.0,307.8174,307.8964,307.2544,307.442,5823.0
2024-11-12 11:50:00,311.08,311.56,311.08,311.23,5283.0,307.2741,307.7482,307.2741,307.4223,5283.0
2024-11-12 12:00:00,311.36,311.52,311.07,311.17,6531.0,307.5507,307.7087,307.2642,307.363,6531.0
2024-11-12 12:10:00,311.17,311.17,310.21,310.21,8734.0,307.363,307.363,306.4148,306.4148,8734.0
2024-11-12 12:20:00,310.3,310.72,310.22,310.72,5127.0,306.5037,306.9185,306.4246,306.9185,5127.0
2024-11-12 12:30:00,310.46,311.13,310.18,310.35,30281.0,306.6617,307.3235,306.3851,306.553,30281.0
2024-11-12 12:40:00,310.3,310.38,309.88,309.88,14528.0,306.5037,306.5827,306.0888,306.0888,14528.0
2024-11-12 12:50:00,309.88,310.0,309.41,309.42,9324.0,306.0888,306.2073,305.6245,305.6344,9324.0
2024-11-12 13:00:00,309.41,310.27,309.41,310.03,11483.0,305.6245,306.474,305.6245,306.237,11483.0
2024-11-12 13:10:00,310.07,310.37,309.85,310.18,8284.0,306.2765,306.5728,306.0592,306.3851,8284.0
2024-11-12 13:20:00,310.32,310.78,310.18,310.63,5531.0,306.5234,306.9778,306.3851,306.8296,5531.0
2024-11-12 13:30:00,310.73,310.98,310.45,310.98,5138.0,306.9284,307.1753,306.6518,307.1753,5138.0
2024-11-12 13:40:00,310.98,311.22,310.88,311.05,8223.0,307.1753,307.4124,307.0766,307.2445,8223.0
2024-11-12 13:50:00,311.15,311.84,311.14,311.73,7790.0,307.3433,308.0248,307.3334,307.9162,7790.0
2024-11-12 14:00:00,311.82,312.19,311.82,311.92,8000.0,308.0051,308.3705,308.0051,308.1038,8000.0
2024-11-12 14:10:00,311.83,312.34,311.78,312.34,5876.0,308.0149,308.5187,307.9655,308.5187,5876.0
2024-11-12 14:20:00,312.34,312.46,312.13,312.3,4233.0,308.5187,308.6372,308.3113,308.4792,4233.0
2024-11-12 14:30:00,312.21,312.42,311.86,311.86,4630.0,308.3903,308.5977,308.0446,308.0446,4630.0
2024-11-12 14:40:00,312.03,312.22,311.86,311.86,4288.0,308.2125,308.4002,308.0446,308.0446,4288.0
2024-11-12 14:50:00,312.19,312.19,311.46,311.66,3955.0,308.3705,308.3705,307.6495,307.847,3955.0
2024-11-12 15:00:00,311.58,311.79,311.38,311.66,4947.0,307.768,307.9754,307.5704,307.847,4947.0
2024-11-12 15:10:00,311.56,311.73,311.18,311.69,9457.0,307.7482,307.9162,307.3729,307.8766,9457.0
2024-11-12 15:20:00,311.63,311.73,311.35,311.4,3316.0,307.8174,307.9162,307.5408,307.5902,3316.0
2024-11-12 15:30:00,311.39,311.5,311.0,311.48,12088.0,307.5803,307.689,307.1951,307.6692,12088.0
2024-11-12 15:40:00,311.48,311.62,310.95,311.48,16137.0,307.6692,307.8075,307.1457,307.6692,16137.0
2024-11-12 15:50:00,311.43,311.49,310.83,311.24,65196.0,307.6198,307.6791,307.0272,307.4322,65196.0
2024-11-13 09:30:00,310.5,312.45,308.85,311.74,21383.0,306.7012,308.6273,305.0714,307.926,21383.0
2024-11-13 09:40:00,311.61,311.81,310.41,310.67,5775.0,307.7976,307.9952,306.6123,306.8691,5775.0
2024-11-13 09:50:00,310.52,311.23,310.29,311.11,9627.0,306.721,307.4223,306.4938,307.3037,9627.0
2024-11-13 10:00:00,311.03,311.06,309.51,310.12,17701.0,307.2247,307.2544,305.7233,306.3259,17701.0
2024-11-13 10:10:00,309.79,310.66,309.79,310.62,11664.0,305.9999,306.8592,305.9999,306.8197,11664.0
2024-11-13 10:20:00,310.49,311.31,310.31,311.09,11067.0,306.6913,307.5013,306.5135,307.284,11067.0
2024-11-13 10:30:00,311.09,311.4,310.81,311.07,8431.0,307.284,307.5902,307.0074,307.2642,8431.0
2024-11-13 10:40:00,310.88,311.46,310.88,311.46,8628.0,307.0766,307.6495,307.0766,307.6495,8628.0
2024-11-13 10:50:00,311.48,311.48,311.09,311.28,9068.0,307.6692,307.6692,307.284,307.4717,9068.0
2024-11-13 11:00:00,311.28,311.43,310.93,311.1,7700.0,307.4717,307.6198,307.1259,307.2939,7700.0
2024-11-13 11:10:00,310.93,311.57,310.8,311.0,11198.0,307.1259,307.7581,306.9975,307.1951,11198.0
2024-11-13 11:20:00,310.81,311.57,310.41,311.57,5904.0,307.0074,307.7581,306.6123,307.7581,5904.0
2024-11-13 11:30:00,311.25,312.24,311.0,312.19,5063.0,307.442,308.4199,307.1951,308.3705,5063.0
2024-11-13 11:40:00,312.08,312.63,311.95,311.95,5621.0,308.2619,308.8051,308.1335,308.1335,5621.0
2024-11-13 11:50:00,311.95,312.15,311.72,312.04,6184.0,308.1335,308.331,307.9063,308.2224,6184.0
2024-11-13 12:00:00,311.99,312.11,311.81,311.99,9764.0,308.173,308.2915,307.9952,308.173,9764.0
2024-11-13 12:10:00,311.87,312.15,311.78,311.85,6775.0,308.0544,308.331,307.9655,308.0347,6775.0
2024-11-13 12:20:00,311.82,311.82,311.12,311.12,11430.0,308.0051,308.0051,307.3136,307.3136,11430.0
2024-11-13 12:30:00,311.31,311.86,311.31,311.8,6394.0,307.5013,308.0446,307.5013,307.9853,6394.0
2024-11-13 12:40:00,311.61,312.05,311.61,311.87,3181.0,307.7976,308.2322,307.7976,308.0544,3181.0
2024-11-13 12:50:00,311.88,312.05,311.62,311.63,8573.0,308.0643,308.2322,307.8075,307.8174,8573.0
2024-11-13 13:00:00,311.63,312.11,311.63,311.91,10049.0,307.8174,308.2915,307.8174,308.094,10049.0
2024-11-13 13:10:00,311.84,312.11,311.65,311.99,5682.0,308.0248,308.2915,307.8371,308.173,5682.0
2024-11-13 13:20:00,311.99,312.11,311.76,311.88,6173.0,308.173,308.2915,307.9458,308.0643,6173.0
2024-11-13 13:30:00,311.82,311.99,311.47,311.56,5518.0,308.0051,308.173,307.6593,307.7482,5518.0
2024-11-13 13:40:00,311.56,311.96,311.55,311.87,5857.0,307.7482,308.1433,307.7384,308.0544,5857.0
2024-11-13 13:50:00,311.83,312.21,311.83,312.07,2851.0,308.0149,308.3903,308.0149,308.252,2851.0
2024-11-13 14:00:00,312.06,312.07,311.55,311.76,4551.0,308.2421,308.252,307.7384,307.9458,4551.0
2024-11-13 14:10:00,311.81,312.37,311.81,312.3,8468.0,307.9952,308.5483,307.9952,308.4792,8468.0
2024-11-13 14:20:00,312.33,312.63,312.33,312.55,3702.0,308.5088,308.8051,308.5088,308.7261,3702.0
2024-11-13 14:30:00,312.65,312.84,312.26,312.26,7140.0,308.8249,309.0126,308.4397,308.4397,7140.0
2024-11-13 14:40:00,312.16,312.68,312.01,312.31,7749.0,308.3409,308.8545,308.1927,308.4891,7749.0
2024-11-13 14:50:00,312.12,312.27,311.83,311.94,2764.0,308.3014,308.4496,308.0149,308.1236,2764.0
2024-11-13 15:00:00,311.95,312.08,311.66,311.88,8709.0,308.1335,308.2619,307.847,308.0643,8709.0
2024-11-13 15:10:00,311.89,312.16,311.72,311.87,5735.0,308.0742,308.3409,307.9063,308.0544,5735.0
2024-11-13 15:20:00,311.92,312.13,311.72,312.07,10347.0,308.1038,308.3113,307.9063,308.252,10347.0
2024-11-13 15:30:00,312.0,312.18,311.9,312.0,23759.0,308.1829,308.3607,308.0841,308.1829,23759.0
2024-11-13 15:40:00,312.11,312.82,312.05,312.66,20720.0,308.2915,308.9928,308.2322,308.8348,20720.0
2024-11-13 15:50:00,312.59,313.04,312.49,312.81,90108.0,308.7656,309.2101,308.6669,308.9829,90108.0
2024-11-14 09:30:00,312.61,312.91,311.12,311.75,21094.0,308.7854,309.0817,307.3136,307.9359,21094.0
2024-11-14 09:40:00,312.03,314.02,311.26,313.67,16599.0,308.2125,310.1781,307.4519,309.8324,16599.0
2024-11-14 09:50:00,313.88,314.04,313.31,313.99,17734.0,310.0399,310.1979,309.4768,310.1485,17734.0
2024-11-14 10:00:00,313.79,313.9,313.5,313.9,9711.0,309.951,310.0596,309.6645,310.0596,9711.0
2024-11-14 10:10:00,313.8,314.01,313.75,313.81,2122.0,309.9608,310.1683,309.9114,309.9707,2122.0
2024-11-14 10:20:00,314.01,314.92,314.01,314.92,2084.0,310.1683,311.0671,310.1683,311.0671,2084.0
2024-11-14 10:30:00,314.64,314.71,314.35,314.65,6541.0,310.7906,310.8597,310.5041,310.8004,6541.0
2024-11-14 10:40:00,314.63,315.1,314.36,315.0,17264.0,310.7807,311.2449,310.514,311.1462,17264.0
2024-11-14 10:50:00,315.09,315.11,314.29,314.55,29971.0,311.2351,311.2548,310.4448,310.7017,29971.0
2024-11-14 11:00:00,314.47,314.82,314.25,314.5,8000.0,310.6226,310.9684,310.4053,310.6523,8000.0
2024-11-14 11:10:00,314.49,314.76,314.44,314.76,3986.0,310.6424,310.9091,310.593,310.9091,3986.0
2024-11-14 11:20:00,314.63,315.68,314.63,315.43,13452.0,310.7807,311.8178,310.7807,311.5709,13452.0
2024-11-14 11:30:00,315.53,315.92,315.24,315.92,6923.0,311.6697,312.0549,311.3832,312.0549,6923.0
2024-11-14 11:40:00,315.9,315.94,315.69,315.87,2896.0,312.0351,312.0747,311.8277,312.0055,2896.0
2024-11-14 11:50:00,315.84,315.84,315.27,315.34,2023.0,311.9759,311.9759,311.4128,311.482,2023.0
2024-11-14 12:00:00,315.42,315.52,315.1,315.15,3790.0,311.561,311.6598,311.2449,311.2943,3790.0
2024-11-14 12:10:00,315.43,315.64,315.3,315.63,1899.0,311.5709,311.7783,311.4425,311.7684,1899.0
2024-11-14 12:20:00,315.62,315.73,315.49,315.65,1400.0,311.7586,311.8672,311.6302,311.7882,1400.0
2024-11-14 12:30:00,315.65,316.03,315.24,315.9,9421.0,311.7882,312.1636,311.3832,312.0351,9421.0
2024-11-14 12:40:00,316.15,316.22,315.54,315.91,4280.0,312.2821,312.3512,311.6795,312.045,4280.0
2024-11-14 12:50:00,315.98,316.19,315.94,316.13,3091.0,312.1142,312.3216,312.0747,312.2623,3091.0
2024-11-14 13:00:00,316.03,316.23,315.89,315.91,2871.0,312.1636,312.3611,312.0253,312.045,2871.0
2024-11-14 13:10:00,316.16,316.88,316.01,316.84,6816.0,312.292,313.0032,312.1438,312.9636,6816.0
2024-11-14 13:20:00,316.84,317.2,316.83,317.05,9056.0,312.9636,313.3192,312.9538,313.1711,9056.0
2024-11-14 13:30:00,316.98,317.22,316.7,317.22,7136.0,313.1019,313.339,312.8254,313.339,7136.0
2024-11-14 13:40:00,316.98,317.21,316.94,317.08,2376.0,313.1019,313.3291,313.0624,313.2007,2376.0
2024-11-14 13:50:00,317.01,317.23,316.97,317.09,5372.0,313.1316,313.3489,313.0921,313.2106,5372.0
2024-11-14 14:00:00,316.94,317.94,316.94,317.91,4652.0,313.0624,314.0502,313.0624,314.0205,4652.0
2024-11-14 14:10:00,317.93,318.0,317.74,317.85,3798.0,314.0403,314.1094,313.8526,313.9613,3798.0
2024-11-14 14:20:00,317.85,318.15,317.73,317.92,7557.0,313.9613,314.2576,313.8428,314.0304,7557.0
2024-11-14 14:30:00,317.9,318.18,317.5,318.04,8961.0,314.0107,314.2872,313.6156,314.149,8961.0
2024-11-14 14:40:00,318.03,318.4,317.8,317.87,9406.0,314.1391,314.5046,313.9119,313.981,9406.0
2024-11-14 14:50:00,317.87,318.19,316.39,316.95,47468.0,313.981,314.2971,312.5191,313.0723,47468.0
2024-11-14 15:00:00,316.93,316.93,315.89,316.22,11242.0,313.0525,313.0525,312.0253,312.3512,11242.0
2024-11-14 15:10:00,316.07,316.59,315.86,316.56,9025.0,312.2031,312.7167,311.9956,312.6871,9025.0
2024-11-14 15:20:00,316.37,316.55,315.95,315.95,12380.0,312.4994,312.6772,312.0845,312.0845,12380.0
2024-11-14 15:30:00,315.99,316.16,315.48,315.52,23607.0,312.124,312.292,311.6203,311.6598,23607.0
2024-11-14 15:40:00,315.54,315.72,315.12,315.18,40810.0,311.6795,311.8573,311.2647,311.3239,40810.0
2024-11-14 15:50:00,315.15,316.05,315.13,315.89,137625.0,311.2943,312.1833,311.2746,312.0253,137625.0
2024-11-15 09:30:00,315.47,316.2,314.56,315.43,56142.0,311.6104,312.3315,310.7115,311.5709,56142.0
2024-11-15 09:40:00,315.68,315.83,314.9,314.9,5094.0,311.8178,311.966,311.0474,311.0474,5094.0
2024-11-15 09:50:00,315.08,315.44,314.38,315.21,7720.0,311.2252,311.5808,310.5337,311.3536,7720.0
2024-11-15 10:00:00,315.42,315.42,314.06,314.43,27191.0,311.561,311.561,310.2177,310.5831,27191.0
2024-11-15 10:10:00,314.42,315.67,314.35,315.67,4731.0,310.5732,311.808,310.5041,311.808,4731.0
2024-11-15 10:20:00,315.65,316.5,315.38,316.49,15064.0,311.7882,312.6278,311.5215,312.6179,15064.0
2024-11-15 10:30:00,316.31,316.67,315.59,315.62,41243.0,312.4401,312.7957,311.7289,311.7586,41243.0
2024-11-15 10:40:00,315.61,317.0,315.36,317.0,17876.0,311.7487,313.1217,311.5017,313.1217,17876.0
2024-11-15 10:50:00,316.68,317.05,316.11,316.34,12022.0,312.8056,313.1711,312.2426,312.4698,12022.0
2024-11-15 11:00:00,316.19,316.95,316.06,316.67,27835.0,312.3216,313.0723,312.1932,312.7957,27835.0
2024-11-15 11:10:00,316.47,317.28,316.4,317.28,15978.0,312.5982,313.3983,312.529,313.3983,15978.0
2024-11-15 11:20:00,317.3,317.3,316.5,316.57,4000.0,313.418,313.418,312.6278,312.6969,4000.0
2024-11-15 11:30:00,316.42,316.56,316.15,316.17,3387.0,312.5488,312.6871,312.2821,312.3018,3387.0
2024-11-15 11:40:00,315.91,316.74,315.89,316.1,14043.0,312.045,312.8649,312.0253,312.2327,14043.0
2024-11-15 11:50:00,316.27,316.27,315.89,316.15,5812.0,312.4006,312.4006,312.0253,312.2821,5812.0
2024-11-15 12:00:00,316.18,316.28,316.09,316.16,2260.0,312.3117,312.4105,312.2228,312.292,2260.0
2024-11-15 12:10:00,315.91,316.37,315.91,316.15,4299.0,312.045,312.4994,312.045,312.2821,4299.0
2024-11-15 12:20:00,316.27,316.56,316.27,316.44,4931.0,312.4006,312.6871,312.4006,312.5685,4931.0
2024-11-15 12:30:00,316.41,316.54,315.93,316.11,3606.0,312.5389,312.6673,312.0648,312.2426,3606.0
2024-11-15 12:40:00,316.06,316.4,316.04,316.06,3636.0,312.1932,312.529,312.1734,312.1932,3636.0
2024-11-15 12:50:00,316.0,316.09,315.9,316.09,3064.0,312.1339,312.2228,312.0351,312.2228,3064.0
2024-11-15 13:00:00,316.21,316.57,316.12,316.41,4305.0,312.3413,312.6969,312.2524,312.5389,4305.0
2024-11-15 13:10:00,316.56,316.6,316.51,316.56,1696.0,312.6871,312.7266,312.6377,312.6871,1696.0
2024-11-15 13:20:00,316.67,316.68,316.13,316.4,5950.0,312.7957,312.8056,312.2623,312.529,5950.0
2024-11-15 13:30:00,316.07,316.24,315.86,315.95,9120.0,312.2031,312.371,311.9956,312.0845,9120.0
2024-11-15 13:40:00,315.95,316.12,315.84,315.9,5093.0,312.0845,312.2524,311.9759,312.0351,5093.0
2024-11-15 13:50:00,315.9,316.13,315.61,316.13,18830.0,312.0351,312.2623,311.7487,312.2623,18830.0
2024-11-15 14:00:00,315.97,316.17,315.77,316.11,7834.0,312.1043,312.3018,311.9067,312.2426,7834.0
2024-11-15 14:10:00,316.24,316.24,316.1,316.16,2502.0,312.371,312.371,312.2327,312.292,2502.0
2024-11-15 14:20:00,316.12,316.32,315.91,316.29,7670.0,312.2524,312.45,312.045,312.4204,7670.0
2024-11-15 14:30:00,316.38,316.53,316.3,316.53,3502.0,312.5093,312.6574,312.4302,312.6574,3502.0
2024-11-15 14:40:00,316.49,316.93,316.49,316.67,8688.0,312.6179,313.0525,312.6179,312.7957,8688.0
2024-11-15 14:50:00,316.75,316.88,316.64,316.74,8919.0,312.8747,313.0032,312.7661,312.8649,8919.0
2024-11-15 15:00:00,316.74,317.09,316.68,316.76,9086.0,312.8649,313.2106,312.8056,312.8846,9086.0
2024-11-15 15:10:00,316.84,317.31,316.58,317.14,14886.0,312.9636,313.4279,312.7068,313.26,14886.0
2024-11-15 15:20:00,317.11,317.2,316.66,316.95,9778.0,313.2303,313.3192,312.7858,313.0723,9778.0
2024-11-15 15:30:00,316.95,317.39,316.92,317.0,12066.0,313.0723,313.5069,313.0427,313.1217,12066.0
2024-11-15 15:40:00,317.0,317.07,316.63,316.78,21402.0,313.1217,313.1908,312.7562,312.9044,21402.0
2024-11-15 15:50:00,316.75,317.42,316.7,317.3,124251.0,312.8747,313.5365,312.8254,313.418,124251.0
2024-11-18 09:30:00,320.58,321.91,319.59,321.69,31727.0,316.6579,317.9716,315.68,317.7543,31727.0
2024-11-18 09:40:00,321.82,322.6,321.81,321.9,14465.0,317.8827,318.6532,317.8728,317.9617,14465.0
2024-11-18 09:50:00,321.9,323.16,321.89,322.87,24568.0,317.9617,319.2063,317.9519,318.9199,24568.0
2024-11-18 10:00:00,322.56,324.22,322.55,323.74,22074.0,318.6137,320.2534,318.6038,319.7792,22074.0
2024-11-18 10:10:00,323.5,324.79,323.32,324.79,24811.0,319.5422,320.8164,319.3644,320.8164,24811.0
2024-11-18 10:20:00,324.79,325.68,324.72,324.87,16039.0,320.8164,321.6955,320.7472,320.8954,16039.0
2024-11-18 10:30:00,324.87,325.41,324.37,325.29,18479.0,320.8954,321.4288,320.4015,321.3103,18479.0
2024-11-18 10:40:00,325.37,326.09,325.17,325.96,13522.0,321.3893,322.1005,321.1917,321.9721,13522.0
2024-11-18 10:50:00,325.95,326.19,325.52,326.05,6641.0,321.9622,322.1992,321.5374,322.061,6641.0
2024-11-18 11:00:00,326.15,326.73,325.1,325.42,19835.0,322.1597,322.7326,321.1226,321.4387,19835.0
2024-11-18 11:10:00,325.35,325.75,325.33,325.49,5956.0,321.3695,321.7646,321.3498,321.5078,5956.0
2024-11-18 11:20:00,325.5,325.96,325.11,325.23,10872.0,321.5177,321.9721,321.1325,321.251,10872.0
2024-11-18 11:30:00,325.4,326.61,325.15,326.35,10566.0,321.4189,322.6141,321.172,322.3573,10566.0
2024-11-18 11:40:00,326.46,326.46,325.74,325.79,5764.0,322.4659,322.4659,321.7548,321.8041,5764.0
2024-11-18 11:50:00,325.79,327.0,325.47,326.66,21490.0,321.8041,322.9993,321.4881,322.6635,21490.0
2024-11-18 12:00:00,326.43,326.59,326.17,326.46,8191.0,322.4363,322.5944,322.1795,322.4659,8191.0
2024-11-18 12:10:00,326.28,326.46,326.05,326.32,12973.0,322.2881,322.4659,322.061,322.3277,12973.0
2024-11-18 12:20:00,326.35,326.75,326.34,326.57,4312.0,322.3573,322.7524,322.3474,322.5746,4312.0
2024-11-18 12:30:00,326.57,326.99,326.43,326.49,8399.0,322.5746,322.9895,322.4363,322.4956,8399.0
2024-11-18 12:40:00,326.54,326.56,325.87,325.94,17382.0,322.545,322.5647,321.8832,321.9523,17382.0
2024-11-18 12:50:00,325.88,326.31,325.61,325.89,12177.0,321.893,322.3178,321.6263,321.9029,12177.0
2024-11-18 13:00:00,326.1,326.26,325.75,325.9,4355.0,322.1103,322.2684,321.7646,321.9128,4355.0
2024-11-18 13:10:00,326.04,326.22,325.86,326.2,3109.0,322.0511,322.2289,321.8733,322.2091,3109.0
2024-11-18 13:20:00,326.13,326.81,326.1,326.79,5508.0,322.14,322.8117,322.1103,322.7919,5508.0
2024-11-18 13:30:00,326.84,326.98,326.22,326.88,27693.0,322.8413,322.9796,322.2289,322.8808,27693.0
2024-11-18 13:40:00,326.78,326.82,326.12,326.2,11113.0,322.782,322.8215,322.1301,322.2091,11113.0
2024-11-18 13:50:00,326.4,327.12,326.0,326.79,34972.0,322.4067,323.1179,322.0116,322.7919,34972.0
2024-11-18 14:00:00,326.7,327.25,326.7,326.96,13590.0,322.703,323.2463,322.703,322.9598,13590.0
2024-11-18 14:10:00,326.83,327.17,326.81,327.0,3635.0,322.8314,323.1673,322.8117,322.9993,3635.0
2024-11-18 14:20:00,327.0,327.27,326.04,326.31,18304.0,322.9993,323.266,322.0511,322.3178,18304.0
2024-11-18 14:30:00,326.24,326.49,325.91,326.1,7611.0,322.2486,322.4956,321.9227,322.1103,7611.0
2024-11-18 14:40:00,326.1,326.78,325.98,326.78,12071.0,322.1103,322.782,321.9918,322.782,12071.0
2024-11-18 14:50:00,326.79,327.4,326.78,326.91,15008.0,322.7919,323.3944,322.782,322.9104,15008.0
2024-11-18 15:00:00,326.91,326.91,326.46,326.56,9488.0,322.9104,322.9104,322.4659,322.5647,9488.0
2024-11-18 15:10:00,326.59,327.3,326.5,327.09,45846.0,322.5944,323.2957,322.5055,323.0882,45846.0
2024-11-18 15:20:00,327.19,327.19,326.63,326.96,20961.0,323.187,323.187,322.6339,322.9598,20961.0
2024-11-18 15:30:00,327.1,327.36,326.95,327.2,17901.0,323.0981,323.3549,322.95,323.1969,17901.0
2024-11-18 15:40:00,327.2,327.75,327.03,327.75,15374.0,323.1969,323.7402,323.029,323.7402,15374.0
2024-11-18 15:50:00,327.52,328.09,327.52,327.94,143286.0,323.513,324.076,323.513,323.9278,143286.0
2024-11-19 09:30:00,325.92,326.23,323.87,323.87,22248.0,321.9326,322.2388,319.9076,319.9076,22248.0
2024-11-19 09:40:00,323.96,324.18,322.63,322.84,8684.0,319.9965,320.2138,318.6828,318.8902,8684.0
2024-11-19 09:50:00,322.85,323.5,322.46,323.5,8487.0,318.9001,319.5422,318.5149,319.5422,8487.0
2024-11-19 10:00:00,323.5,324.44,323.49,323.72,22968.0,319.5422,320.4707,319.5323,319.7595,22968.0
2024-11-19 10:10:00,323.5,323.6,322.63,323.29,15008.0,319.5422,319.6409,318.6828,319.3347,15008.0
2024-11-19 10:20:00,323.0,323.72,322.97,323.59,14130.0,319.0483,319.7595,319.0186,319.6311,14130.0
2024-11-19 10:30:00,323.78,325.34,323.78,325.34,15580.0,319.8187,321.3596,319.8187,321.3596,15580.0
2024-11-19 10:40:00,325.31,325.58,324.99,325.49,10307.0,321.33,321.5967,321.0139,321.5078,10307.0
2024-11-19 10:50:00,325.55,326.14,325.43,325.85,5607.0,321.5671,322.1499,321.4485,321.8634,5607.0
2024-11-19 11:00:00,325.83,325.95,325.48,325.67,5246.0,321.8437,321.9622,321.4979,321.6856,5246.0
2024-11-19 11:10:00,325.67,325.74,325.37,325.69,3128.0,321.6856,321.7548,321.3893,321.7054,3128.0
2024-11-19 11:20:00,325.69,325.69,325.14,325.5,9471.0,321.7054,321.7054,321.1621,321.5177,9471.0
2024-11-19 11:30:00,325.54,325.54,324.57,324.91,14411.0,321.5572,321.5572,320.5991,320.9349,14411.0
2024-11-19 11:40:00,324.77,325.54,324.73,325.54,7869.0,320.7966,321.5572,320.7571,321.5572,7869.0
2024-11-19 11:50:00,325.46,326.42,325.33,326.18,16167.0,321.4782,322.4264,321.3498,322.1894,16167.0
2024-11-19 12:00:00,325.97,326.12,325.78,325.92,10780.0,321.9819,322.1301,321.7943,321.9326,10780.0
2024-11-19 12:10:00,325.86,326.26,325.59,326.11,15143.0,321.8733,322.2684,321.6066,322.1202,15143.0
2024-11-19 12:20:00,326.13,326.23,325.36,325.51,18579.0,322.14,322.2388,321.3794,321.5276,18579.0
2024-11-19 12:30:00,325.37,325.45,325.11,325.24,6434.0,321.3893,321.4683,321.1325,321.2609,6434.0
2024-11-19 12:40:00,325.23,325.32,324.95,325.01,9556.0,321.251,321.3399,320.9744,321.0337,9556.0
2024-11-19 12:50:00,325.1,325.31,324.75,325.31,9342.0,321.1226,321.33,320.7769,321.33,9342.0
2024-11-19 13:00:00,325.31,325.32,324.31,324.81,10014.0,321.33,321.3399,320.3422,320.8361,10014.0
2024-11-19 13:10:00,324.91,325.0,324.57,324.67,6191.0,320.9349,321.0238,320.5991,320.6978,6191.0
2024-11-19 13:20:00,324.65,324.9,324.65,324.75,9232.0,320.6781,320.925,320.6781,320.7769,9232.0
2024-11-19 13:30:00,324.75,324.78,324.15,324.33,14610.0,320.7769,320.8065,320.1842,320.362,14610.0
2024-11-19 13:40:00,324.29,324.93,324.21,324.82,10386.0,320.3225,320.9547,320.2435,320.846,10386.0
2024-11-19 13:50:00,324.92,325.41,324.82,325.3,11560.0,320.9448,321.4288,320.846,321.3201,11560.0
2024-11-19 14:00:00,325.31,326.6,325.22,326.26,114017.0,321.33,322.6042,321.2411,322.2684,114017.0
2024-11-19 14:10:00,326.23,326.77,326.15,326.64,119506.0,322.2388,322.7722,322.1597,322.6437,119506.0
2024-11-19 14:20:00,326.63,327.07,326.62,326.87,7866.0,322.6339,323.0685,322.624,322.8709,7866.0
2024-11-19 14:30:00,326.87,326.87,326.16,326.47,8782.0,322.8709,322.8709,322.1696,322.4758,8782.0
2024-11-19 14:40:00,326.47,327.05,326.46,327.0,13025.0,322.4758,323.0487,322.4659,322.9993,13025.0
2024-11-19 14:50:00,327.0,327.27,326.85,327.01,12125.0,322.9993,323.266,322.8512,323.0092,12125.0
2024-11-19 15:00:00,327.04,327.06,326.65,327.06,10925.0,323.0388,323.0586,322.6536,323.0586,10925.0
2024-11-19 15:10:00,326.96,327.36,326.95,327.34,8274.0,322.9598,323.3549,322.95,323.3352,8274.0
2024-11-19 15:20:00,327.3,327.34,326.69,326.86,19673.0,323.2957,323.3352,322.6931,322.8611,19673.0
2024-11-19 15:30:00,326.86,326.91,326.6,326.89,12577.0,322.8611,322.9104,322.6042,322.8907,12577.0
2024-11-19 15:40:00,326.83,327.41,326.78,327.41,23038.0,322.8314,323.4043,322.782,323.4043,23038.0
2024-11-19 15:50:00,327.22,328.04,326.97,327.81,220033.0,323.2166,324.0266,322.9697,323.7994,220033.0
2024-11-20 09:30:00,328.32,330.65,326.93,327.33,29867.0,324.3032,326.6047,322.9302,323.3253,29867.0
2024-11-20 09:40:00,327.03,328.23,327.02,327.44,11458.0,323.029,324.2143,323.0191,323.434,11458.0
2024-11-20 09:50:00,327.44,328.36,326.89,328.11,7083.0,323.434,324.3427,322.8907,324.0958,7083.0
2024-11-20 10:00:00,328.02,328.46,327.99,328.14,2756.0,324.0069,324.4415,323.9772,324.1254,2756.0
2024-11-20 10:10:00,327.9,328.28,327.43,327.9,7162.0,323.8883,324.2637,323.4241,323.8883,7162.0
2024-11-20 10:20:00,327.6,328.59,327.45,327.89,20325.0,323.592,324.5699,323.4438,323.8785,20325.0
2024-11-20 10:30:00,327.92,328.45,327.55,327.58,21576.0,323.9081,324.4316,323.5426,323.5722,21576.0
2024-11-20 10:40:00,327.11,327.68,326.96,327.28,3520.0,323.108,323.671,322.9598,323.2759,3520.0
2024-11-20 10:50:00,327.11,327.38,327.08,327.22,5064.0,323.108,323.3747,323.0784,323.2166,5064.0
2024-11-20 11:00:00,327.1,327.18,326.7,327.02,5834.0,323.0981,323.1771,322.703,323.0191,5834.0
2024-11-20 11:10:00,326.71,327.24,326.59,327.15,5254.0,322.7129,323.2364,322.5944,323.1475,5254.0
2024-11-20 11:20:00,327.04,327.53,326.86,327.02,8197.0,323.0388,323.5229,322.8611,323.0191,8197.0
2024-11-20 11:30:00,326.85,327.04,326.34,326.9,12160.0,322.8512,323.0388,322.3474,322.9006,12160.0
2024-11-20 11:40:00,327.04,327.58,327.03,327.5,1596.0,323.0388,323.5722,323.029,323.4932,1596.0
2024-11-20 11:50:00,327.7,327.89,327.51,327.69,1651.0,323.6908,323.8785,323.5031,323.6809,1651.0
2024-11-20 12:00:00,327.69,327.7,327.22,327.63,4024.0,323.6809,323.6908,323.2166,323.6216,4024.0
2024-11-20 12:10:00,327.62,327.88,327.05,327.44,5558.0,323.6118,323.8686,323.0487,323.434,5558.0
2024-11-20 12:20:00,327.09,327.69,327.09,327.69,1390.0,323.0882,323.6809,323.0882,323.6809,1390.0
2024-11-20 12:30:00,327.67,328.01,327.67,327.98,2473.0,323.6611,323.997,323.6611,323.9673,2473.0
2024-11-20 12:40:00,328.06,328.06,327.76,327.76,3946.0,324.0464,324.0464,323.75,323.75,3946.0
2024-11-20 12:50:00,327.62,327.62,326.84,327.0,3721.0,323.6118,323.6118,322.8413,322.9993,3721.0
2024-11-20 13:00:00,327.0,327.17,326.84,326.92,2148.0,322.9993,323.1673,322.8413,322.9203,2148.0
2024-11-20 13:10:00,326.93,327.12,326.73,326.74,1930.0,322.9302,323.1179,322.7326,322.7425,1930.0
2024-11-20 13:20:00,326.79,327.31,326.79,327.26,3268.0,322.7919,323.3055,322.7919,323.2562,3268.0
2024-11-20 13:30:00,327.31,327.32,326.53,326.56,2904.0,323.3055,323.3154,322.5351,322.5647,2904.0
2024-11-20 13:40:00,326.56,326.56,325.99,326.0,1402.0,322.5647,322.5647,322.0017,322.0116,1402.0
2024-11-20 13:50:00,325.84,326.15,325.84,326.06,1884.0,321.8535,322.1597,321.8535,322.0708,1884.0
2024-11-20 14:00:00,326.25,326.25,325.58,325.89,8511.0,322.2585,322.2585,321.5967,321.9029,8511.0
2024-11-20 14:10:00,325.85,325.92,325.54,325.73,3419.0,321.8634,321.9326,321.5572,321.7449,3419.0
2024-11-20 14:20:00,325.86,325.95,325.55,325.56,3134.0,321.8733,321.9622,321.5671,321.577,3134.0
2024-11-20 14:30:00,325.52,326.02,325.51,326.02,4902.0,321.5374,322.0313,321.5276,322.0313,4902.0
2024-11-20 14:40:00,325.96,326.02,325.84,325.86,2421.0,321.9721,322.0313,321.8535,321.8733,2421.0
2024-11-20 14:50:00,325.88,326.09,325.59,326.09,6864.0,321.893,322.1005,321.6066,322.1005,6864.0
2024-11-20 15:00:00,326.19,326.71,326.17,326.71,7330.0,322.1992,322.7129,322.1795,322.7129,7330.0
2024-11-20 15:10:00,326.73,327.08,326.44,327.0,3907.0,322.7326,323.0784,322.4462,322.9993,3907.0
2024-11-20 15:20:00,327.0,327.48,326.86,327.43,10245.0,322.9993,323.4735,322.8611,323.4241,10245.0
2024-11-20 15:30:00,327.41,327.81,326.97,326.97,12809.0,323.4043,323.7994,322.9697,322.9697,12809.0
2024-11-20 15:40:00,326.97,327.24,326.7,327.14,9567.0,322.9697,323.2364,322.703,323.1376,9567.0
2024-11-20 15:50:00,327.01,328.15,326.8,327.69,215421.0,323.0092,324.1353,322.8018,323.6809,215421.0
2024-11-21 09:30:00,326.86,327.49,326.17,326.82,29583.0,322.8611,323.4833,322.1795,322.8215,29583.0
2024-11-21 09:40:00,327.44,327.56,325.91,327.56,16376.0,323.434,323.5525,321.9227,323.5525,16376.0
2024-11-21 09:50:00,326.99,327.8,326.63,327.21,10233.0,322.9895,323.7896,322.6339,323.2068,10233.0
2024-11-21 10:00:00,327.58,328.49,327.42,327.75,10837.0,323.5722,324.4711,323.4142,323.7402,10837.0
2024-11-21 10:10:00,328.19,328.62,327.69,327.95,6806.0,324.1748,324.5995,323.6809,323.9377,6806.0
2024-11-21 10:20:00,327.95,328.63,327.35,327.75,9739.0,323.9377,324.6094,323.3451,323.7402,9739.0
2024-11-21 10:30:00,327.81,327.86,327.45,327.65,4073.0,323.7994,323.8488,323.4438,323.6414,4073.0
2024-11-21 10:40:00,327.47,328.31,327.3,327.76,6589.0,323.4636,324.2933,323.2957,323.75,6589.0
2024-11-21 10:50:00,327.56,328.25,327.5,327.9,5680.0,323.5525,324.234,323.4932,323.8883,5680.0
2024-11-21 11:00:00,327.83,328.25,327.3,327.3,4055.0,323.8192,324.234,323.2957,323.2957,4055.0
2024-11-21 11:10:00,327.33,327.78,327.29,327.51,5137.0,323.3253,323.7698,323.2858,323.5031,5137.0
2024-11-21 11:20:00,327.6,328.46,327.55,328.36,5528.0,323.592,324.4415,323.5426,324.3427,5528.0
2024-11-21 11:30:00,328.35,328.86,328.32,328.42,3620.0,324.3328,324.8366,324.3032,324.402,3620.0
2024-11-21 11:40:00,328.58,328.7,328.31,328.32,3312.0,324.56,324.6785,324.2933,324.3032,3312.0
2024-11-21 11:50:00,328.5,329.24,328.34,328.98,7475.0,324.481,325.2119,324.3229,324.9551,7475.0
2024-11-21 12:00:00,328.83,328.9,328.4,328.74,7757.0,324.8069,324.8761,324.3822,324.7181,7757.0
2024-11-21 12:10:00,328.62,329.31,328.51,329.03,11767.0,324.5995,325.2811,324.4909,325.0045,11767.0
2024-11-21 12:20:00,329.05,329.84,329.03,329.66,7530.0,325.0243,325.8046,325.0045,325.6268,7530.0
2024-11-21 12:30:00,329.6,329.6,329.11,329.43,6795.0,325.5675,325.5675,325.0835,325.3996,6795.0
2024-11-21 12:40:00,329.58,330.0,329.42,329.79,7959.0,325.5478,325.9626,325.3897,325.7552,7959.0
2024-11-21 12:50:00,329.75,330.0,329.73,329.73,4277.0,325.7157,325.9626,325.6959,325.6959,4277.0
2024-11-21 13:00:00,329.75,330.08,329.59,330.0,4993.0,325.7157,326.0417,325.5577,325.9626,4993.0
2024-11-21 13:10:00,330.12,330.19,329.78,329.81,5673.0,326.0812,326.1503,325.7453,325.775,5673.0
2024-11-21 13:20:00,329.81,330.18,329.74,329.94,5621.0,325.775,326.1404,325.7058,325.9034,5621.0
2024-11-21 13:30:00,329.96,330.1,329.48,329.65,7318.0,325.9231,326.0614,325.449,325.6169,7318.0
2024-11-21 13:40:00,329.41,329.45,328.76,328.76,3604.0,325.3799,325.4194,324.7378,324.7378,3604.0
2024-11-21 13:50:00,328.76,328.94,328.61,328.71,3128.0,324.7378,324.9156,324.5896,324.6884,3128.0
2024-11-21 14:00:00,328.75,329.26,328.63,329.04,6731.0,324.7279,325.2317,324.6094,325.0144,6731.0
2024-11-21 14:10:00,329.04,329.28,328.94,328.95,4941.0,325.0144,325.2514,324.9156,324.9255,4941.0
2024-11-21 14:20:00,328.92,329.6,328.83,329.43,10595.0,324.8958,325.5675,324.8069,325.3996,10595.0
2024-11-21 14:30:00,329.66,329.66,329.07,329.24,8881.0,325.6268,325.6268,325.044,325.2119,8881.0
2024-11-21 14:40:00,329.38,329.61,329.18,329.18,5987.0,325.3502,325.5774,325.1527,325.1527,5987.0
2024-11-21 14:50:00,329.16,329.46,329.11,329.17,8607.0,325.1329,325.4292,325.0835,325.1428,8607.0
2024-11-21 15:00:00,329.22,329.53,329.09,329.34,7858.0,325.1922,325.4984,325.0638,325.3107,7858.0
2024-11-21 15:10:00,329.27,329.51,328.93,328.98,8763.0,325.2416,325.4786,324.9057,324.9551,8763.0
2024-11-21 15:20:00,328.97,328.99,328.61,328.61,8743.0,324.9452,324.965,324.5896,324.5896,8743.0
2024-11-21 15:30:00,328.49,328.58,328.14,328.38,13683.0,324.4711,324.56,324.1254,324.3625,13683.0
2024-11-21 15:40:00,328.48,328.86,328.36,328.73,17101.0,324.4612,324.8366,324.3427,324.7082,17101.0
2024-11-21 15:50:00,328.6,328.87,328.26,328.85,96908.0,324.5798,324.8465,324.2439,324.8267,96908.0
2024-11-22 09:30:00,329.73,330.71,328.95,330.48,26181.0,325.6959,326.6639,324.9255,326.4368,26181.0
2024-11-22 09:40:00,330.37,331.06,330.37,330.55,4032.0,326.3281,327.0097,326.3281,326.5059,4032.0
2024-11-22 09:50:00,330.52,332.33,330.16,331.79,7119.0,326.4763,328.2641,326.1207,327.7307,7119.0
2024-11-22 10:00:00,331.88,332.17,330.98,331.19,5972.0,327.8196,328.1061,326.9306,327.1381,5972.0
2024-11-22 10:10:00,331.17,331.41,330.62,331.14,7685.0,327.1183,327.3554,326.5751,327.0887,7685.0
2024-11-22 10:20:00,331.07,331.66,330.81,331.48,6642.0,327.0195,327.6023,326.7627,327.4245,6642.0
2024-11-22 10:30:00,331.47,331.89,331.12,331.44,4717.0,327.4147,327.8295,327.0689,327.385,4717.0
2024-11-22 10:40:00,331.59,331.99,331.15,331.15,15189.0,327.5332,327.9283,327.0986,327.0986,15189.0
2024-11-22 10:50:00,331.41,331.41,330.48,330.48,5427.0,327.3554,327.3554,326.4368,326.4368,5427.0
2024-11-22 11:00:00,330.61,330.76,330.28,330.58,14186.0,326.5652,326.7133,326.2392,326.5355,14186.0
2024-11-22 11:10:00,330.37,330.51,330.0,330.07,2443.0,326.3281,326.4664,325.9626,326.0318,2443.0
2024-11-22 11:20:00,330.04,331.03,329.86,331.03,5754.0,326.0021,326.98,325.8243,326.98,5754.0
2024-11-22 11:30:00,330.96,330.96,330.67,330.83,1700.0,326.9109,326.9109,326.6244,326.7825,1700.0
2024-11-22 11:40:00,330.68,331.74,330.61,331.61,8051.0,326.6343,327.6813,326.5652,327.5529,8051.0
2024-11-22 11:50:00,331.61,331.99,331.47,331.88,7178.0,327.5529,327.9283,327.4147,327.8196,7178.0
2024-11-22 12:00:00,331.93,332.27,331.65,332.27,6268.0,327.869,328.2049,327.5924,328.2049,6268.0
2024-11-22 12:10:00,332.36,332.69,332.26,332.43,3822.0,328.2938,328.6197,328.195,328.3629,3822.0
2024-11-22 12:20:00,332.28,332.45,332.09,332.37,4926.0,328.2147,328.3827,328.0271,328.3036,4926.0
2024-11-22 12:30:00,332.33,332.33,332.09,332.09,3383.0,328.2641,328.2641,328.0271,328.0271,3383.0
2024-11-22 12:40:00,332.11,332.45,331.95,332.35,6553.0,328.0468,328.3827,327.8888,328.2839,6553.0
2024-11-22 12:50:00,332.45,332.67,332.43,332.56,7244.0,328.3827,328.6,328.3629,328.4913,7244.0
2024-11-22 13:00:00,332.49,332.64,332.32,332.43,7410.0,328.4222,328.5703,328.2543,328.3629,7410.0
2024-11-22 13:10:00,332.34,332.43,332.19,332.2,4939.0,328.274,328.3629,328.1258,328.1357,4939.0
2024-11-22 13:20:00,332.14,332.25,331.9,331.97,6045.0,328.0765,328.1851,327.8394,327.9085,6045.0
2024-11-22 13:30:00,331.83,332.4,331.83,332.08,8085.0,327.7702,328.3333,327.7702,328.0172,8085.0
2024-11-22 13:40:00,332.12,332.19,331.69,332.1,5612.0,328.0567,328.1258,327.632,328.0369,5612.0
2024-11-22 13:50:00,332.02,332.24,331.86,332.18,3842.0,327.9579,328.1752,327.7999,328.116,3842.0
2024-11-22 14:00:00,332.19,332.43,332.02,332.04,7493.0,328.1258,328.3629,327.9579,327.9777,7493.0
2024-11-22 14:10:00,331.91,332.03,331.37,331.87,14327.0,327.8493,327.9678,327.3159,327.8098,14327.0
2024-11-22 14:20:00,331.86,332.31,331.85,332.0,7342.0,327.7999,328.2444,327.79,327.9382,7342.0
2024-11-22 14:30:00,331.93,332.09,331.74,331.78,7306.0,327.869,328.0271,327.6813,327.7209,7306.0
2024-11-22 14:40:00,331.7,331.97,331.57,331.89,11460.0,327.6418,327.9085,327.5134,327.8295,11460.0
2024-11-22 14:50:00,331.87,332.06,331.75,331.89,6116.0,327.8098,327.9974,327.6912,327.8295,6116.0
2024-11-22 15:00:00,331.81,331.81,331.27,331.37,11735.0,327.7505,327.7505,327.2171,327.3159,11735.0
2024-11-22 15:10:00,331.42,331.64,331.32,331.58,9763.0,327.3653,327.5826,327.2665,327.5233,9763.0
2024-11-22 15:20:00,331.63,331.64,330.77,330.98,9079.0,327.5727,327.5826,326.7232,326.9306,9079.0
2024-11-22 15:30:00,331.09,331.21,330.9,330.99,6719.0,327.0393,327.1578,326.8516,326.9405,6719.0
2024-11-22 15:40:00,331.0,331.25,330.99,331.13,14237.0,326.9504,327.1973,326.9405,327.0788,14237.0
2024-11-22 15:50:00,331.02,332.06,330.9,331.82,68992.0,326.9702,327.9974,326.8516,327.7604,68992.0
2024-11-25 09:30:00,333.0,335.06,333.0,333.55,22875.0,328.9259,330.9607,328.9259,329.4692,22875.0
2024-11-25 09:40:00,334.13,335.93,333.7,335.59,5860.0,330.0421,331.8201,329.6174,331.4842,5860.0
2024-11-25 09:50:00,335.35,336.11,335.35,335.79,4994.0,331.2472,331.9979,331.2472,331.6818,4994.0
2024-11-25 10:00:00,335.75,336.43,335.0,336.29,7635.0,331.6423,332.314,330.9015,332.1757,7635.0
2024-11-25 10:10:00,336.31,336.31,335.35,335.59,4144.0,332.1954,332.1954,331.2472,331.4842,4144.0
2024-11-25 10:20:00,335.6,336.11,335.52,335.69,5508.0,331.4941,331.9979,331.4151,331.583,5508.0
2024-11-25 10:30:00,335.86,335.86,334.94,334.99,4712.0,331.7509,331.7509,330.8422,330.8916,4712.0
2024-11-25 10:40:00,334.94,335.95,334.94,335.7,6852.0,330.8422,331.8398,330.8422,331.5929,6852.0
2024-11-25 10:50:00,335.68,335.68,335.21,335.64,2026.0,331.5731,331.5731,331.1089,331.5336,2026.0
2024-11-25 11:00:00,335.12,335.95,335.12,335.61,3890.0,331.02,331.8398,331.02,331.504,3890.0
2024-11-25 11:10:00,335.61,335.85,335.04,335.04,4269.0,331.504,331.7411,330.941,330.941,4269.0
2024-11-25 11:20:00,335.15,335.81,334.82,335.48,12913.0,331.0496,331.7016,330.7237,331.3756,12913.0
2024-11-25 11:30:00,335.3,335.78,334.93,335.38,26124.0,331.1978,331.6719,330.8323,331.2768,26124.0
2024-11-25 11:40:00,335.29,335.79,335.17,335.17,7005.0,331.1879,331.6818,331.0694,331.0694,7005.0
2024-11-25 11:50:00,335.31,335.56,335.09,335.09,2758.0,331.2077,331.4546,330.9904,330.9904,2758.0
2024-11-25 12:00:00,335.17,335.75,335.17,335.63,3131.0,331.0694,331.6423,331.0694,331.5238,3131.0
2024-11-25 12:10:00,335.72,336.21,335.54,335.9,15903.0,331.6127,332.0967,331.4349,331.7905,15903.0
2024-11-25 12:20:00,335.78,335.95,335.15,335.32,32114.0,331.6719,331.8398,331.0496,331.2175,32114.0
2024-11-25 12:30:00,335.16,335.53,335.06,335.29,7449.0,331.0595,331.425,330.9607,331.1879,7449.0
2024-11-25 12:40:00,335.2,335.21,334.67,335.13,3729.0,331.099,331.1089,330.5755,331.0299,3729.0
2024-11-25 12:50:00,334.96,335.13,334.82,334.92,1454.0,330.862,331.0299,330.7237,330.8224,1454.0
2024-11-25 13:00:00,335.06,336.0,335.06,335.9,7246.0,330.9607,331.8892,330.9607,331.7905,7246.0
2024-11-25 13:10:00,335.9,336.32,335.89,336.16,6617.0,331.7905,332.2053,331.7806,332.0473,6617.0
2024-11-25 13:20:00,336.16,336.18,335.74,336.18,9588.0,332.0473,332.067,331.6324,332.067,9588.0
2024-11-25 13:30:00,336.24,336.24,335.71,336.02,4450.0,332.1263,332.1263,331.6028,331.909,4450.0
2024-11-25 13:40:00,336.03,336.24,335.84,335.92,3227.0,331.9189,332.1263,331.7312,331.8102,3227.0
2024-11-25 13:50:00,335.98,336.15,335.5,335.78,7965.0,331.8695,332.0374,331.3953,331.6719,7965.0
2024-11-25 14:00:00,335.5,335.72,335.35,335.59,11607.0,331.3953,331.6127,331.2472,331.4842,11607.0
2024-11-25 14:10:00,335.6,335.82,335.46,335.75,6589.0,331.4941,331.7114,331.3558,331.6423,6589.0
2024-11-25 14:20:00,335.75,335.93,335.25,335.31,8777.0,331.6423,331.8201,331.1484,331.2077,8777.0
2024-11-25 14:30:00,335.12,335.12,334.69,334.73,5632.0,331.02,331.02,330.5953,330.6348,5632.0
2024-11-25 14:40:00,334.67,334.94,334.25,334.4,8843.0,330.5755,330.8422,330.1606,330.3088,8843.0
2024-11-25 14:50:00,334.35,334.39,333.71,333.73,8674.0,330.2594,330.2989,329.6272,329.647,8674.0
2024-11-25 15:00:00,333.71,333.8,333.47,333.65,8380.0,329.6272,329.7161,329.3902,329.568,8380.0
2024-11-25 15:10:00,333.65,334.54,333.29,334.5,13317.0,329.568,330.4471,329.2124,330.4076,13317.0
2024-11-25 15:20:00,334.5,334.66,334.0,334.66,8418.0,330.4076,330.5656,329.9137,330.5656,8418.0
2024-11-25 15:30:00,334.66,334.66,333.88,333.88,12377.0,330.5656,330.5656,329.7952,329.7952,12377.0
2024-11-25 15:40:00,333.95,334.05,333.62,333.88,32201.0,329.8643,329.9631,329.5383,329.7952,32201.0
2024-11-25 15:50:00,333.69,334.42,333.58,334.07,93180.0,329.6075,330.3286,329.4988,329.9828,93180.0
2024-11-26 09:30:00,333.89,333.89,330.71,330.88,13998.0,329.805,329.805,326.6639,326.8319,13998.0
2024-11-26 09:40:00,330.67,331.98,330.37,331.1,2240.0,326.6244,327.9184,326.3281,327.0492,2240.0
2024-11-26 09:50:00,330.67,331.61,330.51,330.8,7809.0,326.6244,327.5529,326.4664,326.7528,7809.0
2024-11-26 10:00:00,330.85,331.25,330.42,331.05,9525.0,326.8022,327.1973,326.3775,326.9998,9525.0
2024-11-26 10:10:00,331.04,331.37,330.49,331.31,5358.0,326.9899,327.3159,326.4466,327.2566,5358.0
2024-11-26 10:20:00,331.49,332.18,331.27,332.18,3056.0,327.4344,328.116,327.2171,328.116,3056.0
2024-11-26 10:30:00,332.13,332.13,331.09,331.09,4941.0,328.0666,328.0666,327.0393,327.0393,4941.0
2024-11-26 10:40:00,331.06,332.78,330.85,332.56,9969.0,327.0097,328.7086,326.8022,328.4913,9969.0
2024-11-26 10:50:00,332.7,333.2,332.67,332.73,5619.0,328.6296,329.1235,328.6,328.6592,5619.0
2024-11-26 11:00:00,332.73,332.73,332.34,332.34,11138.0,328.6592,328.6592,328.274,328.274,11138.0
2024-11-26 11:10:00,332.56,332.57,331.86,332.25,8590.0,328.4913,328.5012,327.7999,328.1851,8590.0
2024-11-26 11:20:00,332.4,333.0,332.39,333.0,2953.0,328.3333,328.9259,328.3234,328.9259,2953.0
2024-11-26 11:30:00,333.15,333.7,333.14,333.37,3554.0,329.0741,329.6174,329.0642,329.2914,3554.0
2024-11-26 11:40:00,333.13,333.91,332.81,333.78,3217.0,329.0543,329.8248,328.7383,329.6964,3217.0
2024-11-26 11:50:00,333.78,333.78,333.2,333.27,17093.0,329.6964,329.6964,329.1235,329.1926,17093.0
2024-11-26 12:00:00,333.27,333.62,333.22,333.62,3424.0,329.1926,329.5383,329.1432,329.5383,3424.0
2024-11-26 12:10:00,333.44,333.68,333.23,333.68,4987.0,329.3605,329.5976,329.1531,329.5976,4987.0
2024-11-26 12:20:00,333.63,333.94,333.53,333.88,2550.0,329.5482,329.8544,329.4494,329.7952,2550.0
2024-11-26 12:30:00,333.94,333.94,333.6,333.75,5000.0,329.8544,329.8544,329.5186,329.6668,5000.0
2024-11-26 12:40:00,333.75,333.79,333.54,333.59,25742.0,329.6668,329.7063,329.4593,329.5087,25742.0
2024-11-26 12:50:00,333.67,333.76,333.25,333.74,23392.0,329.5877,329.6766,329.1729,329.6569,23392.0
2024-11-26 13:00:00,333.76,334.05,333.69,334.03,3567.0,329.6766,329.9631,329.6075,329.9433,3567.0
2024-11-26 13:10:00,334.03,334.26,333.9,334.07,3216.0,329.9433,330.1705,329.8149,329.9828,3216.0
2024-11-26 13:20:00,334.07,334.1,333.82,334.0,4739.0,329.9828,330.0125,329.7359,329.9137,4739.0
2024-11-26 13:30:00,333.99,334.17,333.84,333.96,4894.0,329.9038,330.0816,329.7557,329.8742,4894.0
2024-11-26 13:40:00,333.88,334.06,333.39,333.39,10007.0,329.7952,329.973,329.3112,329.3112,10007.0
2024-11-26 13:50:00,333.44,333.58,333.22,333.55,7294.0,329.3605,329.4988,329.1432,329.4692,7294.0
2024-11-26 14:00:00,333.54,333.91,333.53,333.63,6481.0,329.4593,329.8248,329.4494,329.5482,6481.0
2024-11-26 14:10:00,333.72,333.83,333.67,333.77,4024.0,329.6371,329.7458,329.5877,329.6865,4024.0
2024-11-26 14:20:00,333.75,334.15,333.75,334.15,9715.0,329.6668,330.0619,329.6668,330.0619,9715.0
2024-11-26 14:30:00,334.23,334.3,333.98,334.23,7334.0,330.1409,330.21,329.8939,330.1409,7334.0
2024-11-26 14:40:00,334.24,334.24,333.85,333.98,7086.0,330.1508,330.1508,329.7655,329.8939,7086.0
2024-11-26 14:50:00,334.01,334.25,333.92,334.01,5006.0,329.9236,330.1606,329.8347,329.9236,5006.0
2024-11-26 15:00:00,334.02,334.34,333.98,334.28,5651.0,329.9335,330.2495,329.8939,330.1903,5651.0
2024-11-26 15:10:00,334.34,334.72,334.33,334.67,4651.0,330.2495,330.6249,330.2397,330.5755,4651.0
2024-11-26 15:20:00,334.56,334.56,334.03,334.4,6018.0,330.4668,330.4668,329.9433,330.3088,6018.0
2024-11-26 15:30:00,334.43,334.65,334.2,334.51,19678.0,330.3384,330.5557,330.1113,330.4175,19678.0
2024-11-26 15:40:00,334.44,335.14,334.44,335.14,12321.0,330.3483,331.0398,330.3483,331.0398,12321.0
2024-11-26 15:50:00,335.06,335.68,334.32,334.89,73993.0,330.9607,331.5731,330.2298,330.7928,73993.0
2024-11-27 09:30:00,333.91,336.0,333.91,335.45,14118.0,329.8248,331.8892,329.8248,331.346,14118.0
2024-11-27 09:40:00,336.01,336.22,334.68,335.24,1655.0,331.8991,332.1065,330.5854,331.1385,1655.0
2024-11-27 09:50:00,335.0,335.65,334.5,335.29,2608.0,330.9015,331.5435,330.4076,331.1879,2608.0
2024-11-27 10:00:00,334.34,335.37,334.34,334.44,6528.0,330.2495,331.2669,330.2495,330.3483,6528.0
2024-11-27 10:10:00,334.69,335.2,334.46,335.05,3211.0,330.5953,331.099,330.3681,330.9509,3211.0
2024-11-27 10:20:00,335.05,335.38,335.05,335.28,1157.0,330.9509,331.2768,330.9509,331.178,1157.0
2024-11-27 10:30:00,335.31,335.34,334.37,334.38,1639.0,331.2077,331.2373,330.2792,330.289,1639.0
2024-11-27 10:40:00,334.38,334.39,333.87,334.07,2094.0,330.289,330.2989,329.7853,329.9828,2094.0
2024-11-27 10:50:00,333.87,334.2,333.66,334.1,3927.0,329.7853,330.1113,329.5779,330.0125,3927.0
2024-11-27 11:00:00,333.99,334.36,333.71,334.12,2401.0,329.9038,330.2693,329.6272,330.0322,2401.0
2024-11-27 11:10:00,334.06,334.41,333.85,334.41,2365.0,329.973,330.3187,329.7655,330.3187,2365.0
2024-11-27 11:20:00,334.0,334.18,333.37,333.37,3522.0,329.9137,330.0915,329.2914,329.2914,3522.0
2024-11-27 11:30:00,333.32,333.79,333.18,333.78,2490.0,329.242,329.7063,329.1037,329.6964,2490.0
2024-11-27 11:40:00,333.85,333.87,333.49,333.49,2329.0,329.7655,329.7853,329.4099,329.4099,2329.0
2024-11-27 11:50:00,333.79,334.07,333.75,333.8,2849.0,329.7063,329.9828,329.6668,329.7161,2849.0
2024-11-27 12:00:00,333.73,333.73,333.14,333.3,2917.0,329.647,329.647,329.0642,329.2223,2917.0
2024-11-27 12:10:00,333.47,333.71,333.31,333.66,2159.0,329.3902,329.6272,329.2321,329.5779,2159.0
2024-11-27 12:20:00,333.74,333.79,333.53,333.79,2318.0,329.6569,329.7063,329.4494,329.7063,2318.0
2024-11-27 12:30:00,333.62,333.88,333.6,333.6,1004.0,329.5383,329.7952,329.5186,329.5186,1004.0
2024-11-27 12:40:00,333.53,333.53,333.19,333.19,543.0,329.4494,329.4494,329.1136,329.1136,543.0
2024-11-27 12:50:00,333.19,333.83,333.19,333.82,3156.0,329.1136,329.7458,329.1136,329.7359,3156.0
2024-11-27 13:00:00,333.64,333.9,333.45,333.55,969.0,329.5581,329.8149,329.3704,329.4692,969.0
2024-11-27 13:10:00,333.52,333.52,333.45,333.45,1000.0,329.4396,329.4396,329.3704,329.3704,1000.0
2024-11-27 13:20:00,333.55,333.77,333.55,333.68,1716.0,329.4692,329.6865,329.4692,329.5976,1716.0
2024-11-27 13:30:00,333.63,333.68,333.42,333.53,1748.0,329.5482,329.5976,329.3408,329.4494,1748.0
2024-11-27 13:40:00,333.51,333.57,333.35,333.35,2031.0,329.4297,329.489,329.2717,329.2717,2031.0
2024-11-27 13:50:00,333.39,333.46,332.91,332.91,3816.0,329.3112,329.3803,328.837,328.837,3816.0
2024-11-27 14:00:00,333.02,333.32,332.95,333.32,5007.0,328.9457,329.242,328.8765,329.242,5007.0
2024-11-27 14:10:00,333.36,333.46,333.29,333.29,2656.0,329.2815,329.3803,329.2124,329.2124,2656.0
2024-11-27 14:20:00,333.09,333.26,332.8,333.04,3304.0,329.0148,329.1828,328.7284,328.9654,3304.0
2024-11-27 14:30:00,333.1,333.63,333.1,333.62,2635.0,329.0247,329.5482,329.0247,329.5383,2635.0
2024-11-27 14:40:00,333.61,333.71,333.54,333.69,1278.0,329.5285,329.6272,329.4593,329.6075,1278.0
2024-11-27 14:50:00,333.69,334.2,333.67,333.7,10043.0,329.6075,330.1113,329.5877,329.6174,10043.0
2024-11-27 15:00:00,333.73,334.2,333.72,334.01,3644.0,329.647,330.1113,329.6371,329.9236,3644.0
2024-11-27 15:10:00,334.12,334.26,333.94,334.19,2966.0,330.0322,330.1705,329.8544,330.1014,2966.0
2024-11-27 15:20:00,334.22,334.53,334.16,334.34,3800.0,330.131,330.4372,330.0717,330.2495,3800.0
2024-11-27 15:30:00,334.28,334.29,333.9,334.22,5193.0,330.1903,330.2001,329.8149,330.131,5193.0
2024-11-27 15:40:00,334.14,334.25,333.88,334.18,7413.0,330.052,330.1606,329.7952,330.0915,7413.0
2024-11-27 15:50:00,334.3,334.9,332.78,333.11,95454.0,330.21,330.8027,328.7086,329.0346,95454.0
2024-11-29 09:30:00,332.9,333.81,332.03,332.41,23044.0,328.8272,329.726,327.9678,328.3432,23044.0
2024-11-29 09:40:00,332.5,332.54,331.54,332.16,9116.0,328.432,328.4716,327.4838,328.0962,9116.0
2024-11-29 09:50:00,332.4,332.5,331.49,331.5,16938.0,328.3333,328.432,327.4344,327.4443,16938.0
2024-11-29 10:00:00,331.31,332.09,331.31,332.08,9499.0,327.2566,328.0271,327.2566,328.0172,9499.0
2024-11-29 10:10:00,332.08,332.5,332.0,332.18,8325.0,328.0172,328.432,327.9382,328.116,8325.0
2024-11-29 10:20:00,332.32,332.57,332.17,332.46,4743.0,328.2543,328.5012,328.1061,328.3925,4743.0
2024-11-29 10:30:00,332.47,332.9,332.27,332.27,6639.0,328.4024,328.8272,328.2049,328.2049,6639.0
2024-11-29 10:40:00,332.52,333.09,332.29,333.0,11633.0,328.4518,329.0148,328.2246,328.9259,11633.0
2024-11-29 10:50:00,333.0,333.44,332.67,333.44,9686.0,328.9259,329.3605,328.6,329.3605,9686.0
2024-11-29 11:00:00,333.47,333.71,333.15,333.4,7893.0,329.3902,329.6272,329.0741,329.321,7893.0
2024-11-29 11:10:00,333.27,333.27,332.97,333.08,4821.0,329.1926,329.1926,328.8963,329.005,4821.0
2024-11-29 11:20:00,333.15,333.18,332.55,332.74,9120.0,329.0741,329.1037,328.4814,328.6691,9120.0
2024-11-29 11:30:00,332.84,333.14,332.56,332.67,11485.0,328.7679,329.0642,328.4913,328.6,11485.0
2024-11-29 11:40:00,332.53,332.77,332.28,332.72,9072.0,328.4617,328.6987,328.2147,328.6494,9072.0
2024-11-29 11:50:00,332.61,332.95,332.52,332.52,7964.0,328.5407,328.8765,328.4518,328.4518,7964.0
2024-11-29 12:00:00,332.62,333.37,332.53,332.9,17880.0,328.5506,329.2914,328.4617,328.8272,17880.0
2024-11-29 12:10:00,332.98,333.35,332.89,333.07,9353.0,328.9062,329.2717,328.8173,328.9951,9353.0
2024-11-29 12:20:00,333.07,333.56,333.07,333.56,12393.0,328.9951,329.4791,328.9951,329.4791,12393.0
2024-11-29 12:30:00,333.54,334.16,333.51,334.16,9976.0,329.4593,330.0717,329.4297,330.0717,9976.0
2024-11-29 12:40:00,334.19,334.45,334.06,334.43,4676.0,330.1014,330.3582,329.973,330.3384,4676.0
2024-11-29 12:50:00,334.18,334.62,333.88,334.48,59843.0,330.0915,330.5261,329.7952,330.3878,59843.0
2024-12-02 09:30:00,335.9,335.9,331.45,331.46,15908.0,331.7905,331.7905,327.3949,327.4048,15908.0
2024-12-02 09:40:00,331.4,333.16,331.4,332.35,6392.0,327.3455,329.084,327.3455,328.2839,6392.0
2024-12-02 09:50:00,332.17,333.46,332.17,333.45,6214.0,328.1061,329.3803,328.1061,329.3704,6214.0
2024-12-02 10:00:00,333.19,333.64,333.0,333.04,11359.0,329.1136,329.5581,328.9259,328.9654,11359.0
2024-12-02 10:10:00,333.0,333.11,332.17,333.11,17294.0,328.9259,329.0346,328.1061,329.0346,17294.0
2024-12-02 10:20:00,333.19,333.35,333.02,333.18,1920.0,329.1136,329.2717,328.9457,329.1037,1920.0
2024-12-02 10:30:00,333.18,333.33,332.92,333.07,6291.0,329.1037,329.2519,328.8469,328.9951,6291.0
2024-12-02 10:40:00,333.06,333.37,332.92,333.09,3571.0,328.9852,329.2914,328.8469,329.0148,3571.0
2024-12-02 10:50:00,333.24,333.48,333.14,333.29,4262.0,329.163,329.4001,329.0642,329.2124,4262.0
2024-12-02 11:00:00,333.27,333.66,333.19,333.65,2467.0,329.1926,329.5779,329.1136,329.568,2467.0
2024-12-02 11:10:00,333.52,333.92,333.5,333.92,2820.0,329.4396,329.8347,329.4198,329.8347,2820.0
2024-12-02 11:20:00,334.06,334.72,333.98,334.68,6172.0,329.973,330.6249,329.8939,330.5854,6172.0
2024-12-02 11:30:00,334.72,334.92,333.87,334.04,8041.0,330.6249,330.8224,329.7853,329.9532,8041.0
2024-12-02 11:40:00,334.31,334.59,334.24,334.56,3593.0,330.2199,330.4965,330.1508,330.4668,3593.0
2024-12-02 11:50:00,334.61,334.75,334.5,334.75,4012.0,330.5162,330.6545,330.4076,330.6545,4012.0
2024-12-02 12:00:00,334.79,334.8,334.06,334.21,9732.0,330.694,330.7039,329.973,330.1211,9732.0
2024-12-02 12:10:00,334.11,334.31,334.07,334.31,2865.0,330.0224,330.2199,329.9828,330.2199,2865.0
2024-12-02 12:20:00,334.25,334.39,333.97,334.34,6422.0,330.1606,330.2989,329.8841,330.2495,6422.0
2024-12-02 12:30:00,334.1,334.2,333.98,334.07,1644.0,330.0125,330.1113,329.8939,329.9828,1644.0
2024-12-02 12:40:00,334.11,334.3,334.11,334.18,2050.0,330.0224,330.21,330.0224,330.0915,2050.0
2024-12-02 12:50:00,334.15,334.34,334.0,334.33,2815.0,330.0619,330.2495,329.9137,330.2397,2815.0
2024-12-02 13:00:00,334.22,334.22,334.09,334.16,722.0,330.131,330.131,330.0026,330.0717,722.0
2024-12-02 13:10:00,334.16,334.71,334.16,334.71,4220.0,330.0717,330.615,330.0717,330.615,4220.0
2024-12-02 13:20:00,334.62,335.09,334.57,335.09,2063.0,330.5261,330.9904,330.4767,330.9904,2063.0
2024-12-02 13:30:00,335.0,335.1,334.48,334.63,11063.0,330.9015,331.0002,330.3878,330.536,11063.0
2024-12-02 13:40:00,334.67,334.84,334.62,334.8,2019.0,330.5755,330.7434,330.5261,330.7039,2019.0
2024-12-02 13:50:00,334.87,334.87,334.63,334.66,3830.0,330.7731,330.7731,330.536,330.5656,3830.0
2024-12-02 14:00:00,334.66,334.89,334.61,334.76,13585.0,330.5656,330.7928,330.5162,330.6644,13585.0
2024-12-02 14:10:00,334.8,334.91,334.38,334.38,8460.0,330.7039,330.8126,330.289,330.289,8460.0
2024-12-02 14:20:00,334.36,334.94,334.31,334.94,2218.0,330.2693,330.8422,330.2199,330.8422,2218.0
2024-12-02 14:30:00,334.89,335.15,334.83,334.97,2846.0,330.7928,331.0496,330.7335,330.8718,2846.0
2024-12-02 14:40:00,335.11,335.26,334.94,335.25,3833.0,331.0101,331.1583,330.8422,331.1484,3833.0
2024-12-02 14:50:00,335.1,335.23,334.96,335.1,2598.0,331.0002,331.1286,330.862,331.0002,2598.0
2024-12-02 15:00:00,335.23,335.45,335.13,335.32,5459.0,331.1286,331.346,331.0299,331.2175,5459.0
2024-12-02 15:10:00,335.41,335.6,335.21,335.56,4247.0,331.3064,331.4941,331.1089,331.4546,4247.0
2024-12-02 15:20:00,335.66,335.7,335.25,335.66,5241.0,331.5534,331.5929,331.1484,331.5534,5241.0
2024-12-02 15:30:00,335.55,335.72,335.45,335.59,8192.0,331.4447,331.6127,331.346,331.4842,8192.0
2024-12-02 15:40:00,335.52,335.6,335.21,335.32,6741.0,331.4151,331.4941,331.1089,331.2175,6741.0
2024-12-02 15:50:00,335.45,335.76,335.14,335.68,44108.0,331.346,331.6522,331.0398,331.5731,44108.0
2024-12-03 09:30:00,336.72,337.0,333.37,334.25,13892.0,332.6004,332.877,329.2914,330.1606,13892.0
2024-12-03 09:40:00,333.27,334.28,332.54,333.56,7814.0,329.1926,330.1903,328.4716,329.4791,7814.0
2024-12-03 09:50:00,333.99,334.37,333.26,333.29,13867.0,329.9038,330.2792,329.1828,329.2124,13867.0
2024-12-03 10:00:00,333.43,334.04,333.04,333.2,12107.0,329.3507,329.9532,328.9654,329.1235,12107.0
2024-12-03 10:10:00,333.18,333.23,332.96,332.97,3807.0,329.1037,329.1531,328.8864,328.8963,3807.0
2024-12-03 10:20:00,333.09,333.28,332.85,333.08,5160.0,329.0148,329.2025,328.7778,329.005,5160.0
2024-12-03 10:30:00,333.12,334.0,333.1,334.0,7794.0,329.0445,329.9137,329.0247,329.9137,7794.0
2024-12-03 10:40:00,333.73,333.87,333.07,333.09,4475.0,329.647,329.7853,328.9951,329.0148,4475.0
2024-12-03 10:50:00,333.48,333.48,332.96,332.96,3212.0,329.4001,329.4001,328.8864,328.8864,3212.0
2024-12-03 11:00:00,333.17,333.42,332.71,332.74,5557.0,329.0939,329.3408,328.6395,328.6691,5557.0
2024-12-03 11:10:00,332.7,332.78,332.05,332.07,3300.0,328.6296,328.7086,327.9876,328.0073,3300.0
2024-12-03 11:20:00,332.22,332.33,332.01,332.32,6521.0,328.1555,328.2641,327.948,328.2543,6521.0
2024-12-03 11:30:00,332.24,332.24,331.76,331.77,12565.0,328.1752,328.1752,327.7011,327.711,12565.0
2024-12-03 11:40:00,331.83,331.91,331.56,331.56,3091.0,327.7702,327.8493,327.5035,327.5035,3091.0
2024-12-03 11:50:00,331.66,331.8,331.12,331.66,8930.0,327.6023,327.7406,327.0689,327.6023,8930.0
2024-12-03 12:00:00,331.86,331.86,331.51,331.79,5052.0,327.7999,327.7999,327.4542,327.7307,5052.0
2024-12-03 12:10:00,331.79,332.17,331.77,332.07,4458.0,327.7307,328.1061,327.711,328.0073,4458.0
2024-12-03 12:20:00,332.15,332.26,331.97,332.25,8255.0,328.0863,328.195,327.9085,328.1851,8255.0
2024-12-03 12:30:00,332.27,332.65,332.27,332.43,4533.0,328.2049,328.5802,328.2049,328.3629,4533.0
2024-12-03 12:40:00,332.44,332.65,332.4,332.5,4173.0,328.3728,328.5802,328.3333,328.432,4173.0
2024-12-03 12:50:00,332.57,332.62,331.63,331.86,3876.0,328.5012,328.5506,327.5727,327.7999,3876.0
2024-12-03 13:00:00,331.81,332.37,331.8,331.84,6094.0,327.7505,328.3036,327.7406,327.7801,6094.0
2024-12-03 13:10:00,332.26,332.27,331.84,332.0,3056.0,328.195,328.2049,327.7801,327.9382,3056.0
2024-12-03 13:20:00,331.98,332.0,331.56,331.57,14012.0,327.9184,327.9382,327.5035,327.5134,14012.0
2024-12-03 13:30:00,331.56,331.6,330.87,330.88,12573.0,327.5035,327.5431,326.822,326.8319,12573.0
2024-12-03 13:40:00,330.77,331.08,330.75,330.81,12664.0,326.7232,327.0294,326.7035,326.7627,12664.0
2024-12-03 13:50:00,330.81,330.91,330.65,330.7,7839.0,326.7627,326.8615,326.6047,326.6541,7839.0
2024-12-03 14:00:00,330.7,330.7,330.03,330.14,11948.0,326.6541,326.6541,325.9923,326.1009,11948.0
2024-12-03 14:10:00,330.17,330.18,329.49,329.79,15474.0,326.1306,326.1404,325.4589,325.7552,15474.0
2024-12-03 14:20:00,329.79,329.87,329.17,329.31,6453.0,325.7552,325.8342,325.1428,325.2811,6453.0
2024-12-03 14:30:00,329.31,329.58,329.26,329.56,12263.0,325.2811,325.5478,325.2317,325.528,12263.0
2024-12-03 14:40:00,329.6,330.15,329.18,330.06,17931.0,325.5675,326.1108,325.1527,326.0219,17931.0
2024-12-03 14:50:00,330.13,330.16,329.5,329.65,22933.0,326.091,326.1207,325.4688,325.6169,22933.0
2024-12-03 15:00:00,329.49,330.61,329.44,330.4,17879.0,325.4589,326.5652,325.4095,326.3577,17879.0
2024-12-03 15:10:00,330.53,330.63,330.05,330.19,15610.0,326.4862,326.5849,326.012,326.1503,15610.0
2024-12-03 15:20:00,330.19,331.01,329.98,330.84,30321.0,326.1503,326.9603,325.9429,326.7924,30321.0
2024-12-03 15:30:00,330.85,331.28,330.32,330.38,27542.0,326.8022,327.227,326.2787,326.338,27542.0
2024-12-03 15:40:00,330.37,330.62,330.14,330.39,20628.0,326.3281,326.5751,326.1009,326.3479,20628.0
2024-12-03 15:50:00,330.39,330.9,330.36,330.67,79424.0,326.3479,326.8516,326.3182,326.6244,79424.0
2024-12-04 09:30:00,329.95,329.95,328.21,328.28,10786.0,325.9132,325.9132,324.1945,324.2637,10786.0
2024-12-04 09:40:00,328.71,328.72,327.02,327.91,12690.0,324.6884,324.6983,323.0191,323.8982,12690.0
2024-12-04 09:50:00,327.99,328.12,327.27,327.47,8569.0,323.9772,324.1056,323.266,323.4636,8569.0
2024-12-04 10:00:00,327.65,328.23,327.6,328.0,10134.0,323.6414,324.2143,323.592,323.9871,10134.0
2024-12-04 10:10:00,328.0,328.24,327.42,327.75,7073.0,323.9871,324.2242,323.4142,323.7402,7073.0
2024-12-04 10:20:00,328.0,328.13,326.9,326.9,8028.0,323.9871,324.1155,322.9006,322.9006,8028.0
2024-12-04 10:30:00,326.91,327.5,326.38,327.11,8848.0,322.9104,323.4932,322.3869,323.108,8848.0
2024-12-04 10:40:00,327.05,327.05,325.62,325.62,6573.0,323.0487,323.0487,321.6362,321.6362,6573.0
2024-12-04 10:50:00,325.87,326.0,325.83,326.0,400.0,321.8832,322.0116,321.8437,322.0116,400.0
2024-12-04 11:00:00,326.03,326.32,325.89,326.09,7122.0,322.0412,322.3277,321.9029,322.1005,7122.0
2024-12-04 11:10:00,326.11,327.77,326.09,327.72,5360.0,322.1202,323.7599,322.1005,323.7105,5360.0
2024-12-04 11:20:00,327.62,328.05,327.57,327.68,6011.0,323.6118,324.0365,323.5624,323.671,6011.0
2024-12-04 11:30:00,327.83,327.95,327.45,327.89,6778.0,323.8192,323.9377,323.4438,323.8785,6778.0
2024-12-04 11:40:00,327.66,327.7,327.39,327.7,1347.0,323.6513,323.6908,323.3846,323.6908,1347.0
2024-12-04 11:50:00,327.73,327.94,327.6,327.61,11564.0,323.7204,323.9278,323.592,323.6019,11564.0
2024-12-04 12:00:00,327.57,327.72,327.1,327.72,3331.0,323.5624,323.7105,323.0981,323.7105,3331.0
2024-12-04 12:10:00,327.72,327.89,327.61,327.71,4945.0,323.7105,323.8785,323.6019,323.7007,4945.0
2024-12-04 12:20:00,327.47,327.81,327.36,327.36,1924.0,323.4636,323.7994,323.3549,323.3549,1924.0
2024-12-04 12:30:00,327.41,327.67,327.34,327.61,2219.0,323.4043,323.6611,323.3352,323.6019,2219.0
2024-12-04 12:40:00,327.44,327.44,327.23,327.3,4748.0,323.434,323.434,323.2265,323.2957,4748.0
2024-12-04 12:50:00,327.35,327.49,327.07,327.07,8890.0,323.3451,323.4833,323.0685,323.0685,8890.0
2024-12-04 13:00:00,326.98,327.34,326.81,326.84,1572.0,322.9796,323.3352,322.8117,322.8413,1572.0
2024-12-04 13:10:00,326.84,327.13,326.83,326.96,3458.0,322.8413,323.1277,322.8314,322.9598,3458.0
2024-12-04 13:20:00,326.96,326.96,326.53,326.54,4548.0,322.9598,322.9598,322.5351,322.545,4548.0
2024-12-04 13:30:00,326.52,326.85,326.12,326.64,3782.0,322.5252,322.8512,322.1301,322.6437,3782.0
2024-12-04 13:40:00,326.99,326.99,326.72,326.73,4552.0,322.9895,322.9895,322.7228,322.7326,4552.0
2024-12-04 13:50:00,326.88,326.93,326.67,326.92,11479.0,322.8808,322.9302,322.6734,322.9203,11479.0
2024-12-04 14:00:00,326.73,326.73,326.34,326.34,2828.0,322.7326,322.7326,322.3474,322.3474,2828.0
2024-12-04 14:10:00,326.37,326.68,326.23,326.47,11833.0,322.377,322.6833,322.2388,322.4758,11833.0
2024-12-04 14:20:00,326.48,326.81,326.47,326.64,10417.0,322.4857,322.8117,322.4758,322.6437,10417.0
2024-12-04 14:30:00,326.63,326.78,326.41,326.58,6108.0,322.6339,322.782,322.4166,322.5845,6108.0
2024-12-04 14:40:00,326.6,326.61,326.31,326.33,4735.0,322.6042,322.6141,322.3178,322.3375,4735.0
2024-12-04 14:50:00,326.31,326.41,325.85,326.4,10354.0,322.3178,322.4166,321.8634,322.4067,10354.0
2024-12-04 15:00:00,326.36,327.34,326.2,326.88,25617.0,322.3672,323.3352,322.2091,322.8808,25617.0
2024-12-04 15:10:00,326.8,327.23,326.79,327.11,11207.0,322.8018,323.2265,322.7919,323.108,11207.0
2024-12-04 15:20:00,326.93,327.09,326.49,326.49,21026.0,322.9302,323.0882,322.4956,322.4956,21026.0
2024-12-04 15:30:00,326.42,326.76,326.02,326.73,19909.0,322.4264,322.7623,322.0313,322.7326,19909.0
2024-12-04 15:40:00,326.52,326.92,326.51,326.88,18279.0,322.5252,322.9203,322.5153,322.8808,18279.0
2024-12-04 15:50:00,326.8,327.69,326.73,327.47,102921.0,322.8018,323.6809,322.7326,323.4636,102921.0
2024-12-05 09:30:00,314.49,318.0,313.82,315.54,63542.0,310.6424,314.1094,309.9806,311.6795,63542.0
2024-12-05 09:40:00,316.39,318.99,315.85,318.68,39527.0,312.5191,315.0873,311.9858,314.7811,39527.0
2024-12-05 09:50:00,318.6,318.97,315.56,316.47,79349.0,314.7021,315.0676,311.6993,312.5982,79349.0
2024-12-05 10:00:00,316.63,317.19,314.34,314.97,83756.0,312.7562,313.3094,310.4942,311.1165,83756.0
2024-12-05 10:10:00,314.63,315.0,313.75,314.18,24350.0,310.7807,311.1462,309.9114,310.3362,24350.0
2024-12-05 10:20:00,314.19,314.2,312.6,313.58,18945.0,310.3461,310.3559,308.7755,309.7435,18945.0
2024-12-05 10:30:00,313.55,315.23,312.95,315.23,27345.0,309.7139,311.3733,309.1212,311.3733,27345.0
2024-12-05 10:40:00,315.79,315.79,313.53,314.77,24411.0,311.9265,311.9265,309.6941,310.919,24411.0
2024-12-05 10:50:00,314.78,315.96,314.7,315.81,23510.0,310.9288,312.0944,310.8498,311.9462,23510.0
2024-12-05 11:00:00,315.88,317.02,315.57,316.75,16931.0,312.0154,313.1414,311.7092,312.8747,16931.0
2024-12-05 11:10:00,316.36,316.55,315.99,316.25,3400.0,312.4895,312.6772,312.124,312.3809,3400.0
2024-12-05 11:20:00,316.28,317.95,316.24,317.79,36338.0,312.4105,314.0601,312.371,313.902,36338.0
2024-12-05 11:30:00,317.79,317.88,316.69,316.77,13947.0,313.902,313.9909,312.8155,312.8945,13947.0
2024-12-05 11:40:00,316.74,317.18,316.46,316.63,11401.0,312.8649,313.2995,312.5883,312.7562,11401.0
2024-12-05 11:50:00,316.55,317.02,316.55,317.0,8928.0,312.6772,313.1414,312.6772,313.1217,8928.0
2024-12-05 12:00:00,316.83,318.16,316.73,318.1,21504.0,312.9538,314.2675,312.855,314.2082,21504.0
2024-12-05 12:10:00,318.12,318.76,317.89,318.75,4853.0,314.228,314.8602,314.0008,314.8503,4853.0
2024-12-05 12:20:00,318.88,320.41,318.88,320.12,24000.0,314.9787,316.49,314.9787,316.2035,24000.0
2024-12-05 12:30:00,320.16,320.25,319.47,319.77,78690.0,316.243,316.3319,315.5615,315.8578,78690.0
2024-12-05 12:40:00,319.96,320.61,319.82,319.99,12026.0,316.0455,316.6875,315.9072,316.0751,12026.0
2024-12-05 12:50:00,320.29,320.95,320.23,320.51,3482.0,316.3714,317.0234,316.3122,316.5887,3482.0
2024-12-05 13:00:00,320.6,320.85,320.07,320.08,8580.0,316.6776,316.9246,316.1541,316.164,8580.0
2024-12-05 13:10:00,320.22,320.63,320.08,320.63,3017.0,316.3023,316.7073,316.164,316.7073,3017.0
2024-12-05 13:20:00,320.73,321.23,320.51,321.23,9128.0,316.806,317.2999,316.5887,317.2999,9128.0
2024-12-05 13:30:00,321.07,321.32,320.87,321.01,5591.0,317.1419,317.3888,316.9443,317.0826,5591.0
2024-12-05 13:40:00,321.03,321.24,321.02,321.24,1014.0,317.1024,317.3098,317.0925,317.3098,1014.0
2024-12-05 13:50:00,321.25,321.84,321.25,321.84,7930.0,317.3197,317.9025,317.3197,317.9025,7930.0
2024-12-05 14:00:00,321.79,321.79,321.34,321.6,4441.0,317.8531,317.8531,317.4086,317.6654,4441.0
2024-12-05 14:10:00,321.44,321.49,321.06,321.06,4146.0,317.5074,317.5568,317.132,317.132,4146.0
2024-12-05 14:20:00,321.06,321.51,320.88,321.35,8618.0,317.132,317.5765,316.9542,317.4185,8618.0
2024-12-05 14:30:00,321.18,321.46,321.09,321.41,4282.0,317.2505,317.5271,317.1616,317.4777,4282.0
2024-12-05 14:40:00,321.59,322.36,321.5,322.02,9375.0,317.6555,318.4161,317.5666,318.0803,9375.0
2024-12-05 14:50:00,322.05,322.39,322.05,322.16,10153.0,318.1099,318.4457,318.1099,318.2186,10153.0
2024-12-05 15:00:00,322.16,322.69,322.1,322.59,8140.0,318.2186,318.7421,318.1593,318.6433,8140.0
2024-12-05 15:10:00,322.62,322.71,322.19,322.19,4292.0,318.6729,318.7618,318.2482,318.2482,4292.0
2024-12-05 15:20:00,322.18,322.75,322.12,322.58,7156.0,318.2383,318.8013,318.179,318.6334,7156.0
2024-12-05 15:30:00,322.67,323.36,322.45,323.16,16085.0,318.7223,319.4039,318.505,319.2063,16085.0
2024-12-05 15:40:00,323.08,323.24,322.78,322.78,9138.0,319.1273,319.2853,318.831,318.831,9138.0
2024-12-05 15:50:00,322.65,322.71,321.45,321.99,59583.0,318.7026,318.7618,317.5172,318.0506,59583.0
2024-12-06 09:30:00,323.14,323.86,323.0,323.42,79105.0,319.1866,319.8978,319.0483,319.4631,79105.0
2024-12-06 09:40:00,323.45,323.59,323.12,323.54,1866.0,319.4928,319.6311,319.1668,319.5817,1866.0
2024-12-06 09:50:00,323.53,324.4,323.15,323.19,10543.0,319.5718,320.4311,319.1964,319.236,10543.0
2024-12-06 10:00:00,323.52,323.83,322.55,322.94,13824.0,319.5619,319.8681,318.6038,318.989,13824.0
2024-12-06 10:10:00,322.94,323.63,322.94,323.53,3377.0,318.989,319.6706,318.989,319.5718,3377.0
2024-12-06 10:20:00,323.11,323.26,322.75,323.01,13886.0,319.1569,319.3051,318.8013,319.0582,13886.0
2024-12-06 10:30:00,322.9,323.46,322.89,323.35,5714.0,318.9495,319.5026,318.9396,319.394,5714.0
2024-12-06 10:40:00,323.1,324.16,322.89,323.92,3186.0,319.1471,320.1941,318.9396,319.957,3186.0
2024-12-06 10:50:00,324.14,324.22,323.7,324.16,5831.0,320.1743,320.2534,319.7397,320.1941,5831.0
2024-12-06 11:00:00,323.92,324.1,322.47,322.57,17216.0,319.957,320.1348,318.5248,318.6235,17216.0
2024-12-06 11:10:00,322.52,323.13,322.0,322.88,8654.0,318.5741,319.1767,318.0605,318.9297,8654.0
2024-12-06 11:20:00,323.05,323.06,322.46,322.46,3920.0,319.0977,319.1075,318.5149,318.5149,3920.0
2024-12-06 11:30:00,322.34,322.9,322.2,322.85,4506.0,318.3964,318.9495,318.2581,318.9001,4506.0
2024-12-06 11:40:00,322.86,322.86,321.98,322.15,5149.0,318.91,318.91,318.0408,318.2087,5149.0
2024-12-06 11:50:00,322.5,323.12,322.5,322.78,4005.0,318.5544,319.1668,318.5544,318.831,4005.0
2024-12-06 12:00:00,322.8,322.8,321.98,322.69,6210.0,318.8507,318.8507,318.0408,318.7421,6210.0
2024-12-06 12:10:00,322.41,322.41,322.05,322.16,2031.0,318.4655,318.4655,318.1099,318.2186,2031.0
2024-12-06 12:20:00,322.34,322.51,322.19,322.5,1405.0,318.3964,318.5643,318.2482,318.5544,1405.0
2024-12-06 12:30:00,322.39,322.5,322.1,322.23,7971.0,318.4457,318.5544,318.1593,318.2877,7971.0
2024-12-06 12:40:00,322.2,322.93,322.18,322.88,5562.0,318.2581,318.9791,318.2383,318.9297,5562.0
2024-12-06 12:50:00,322.93,323.18,322.7,322.97,16636.0,318.9791,319.2261,318.7519,319.0186,16636.0
2024-12-06 13:00:00,323.11,323.11,322.62,322.91,2497.0,319.1569,319.1569,318.6729,318.9594,2497.0
2024-12-06 13:10:00,322.85,323.31,322.82,323.17,30194.0,318.9001,319.3545,318.8705,319.2162,30194.0
2024-12-06 13:20:00,323.14,323.21,322.34,322.56,9514.0,319.1866,319.2557,318.3964,318.6137,9514.0
2024-12-06 13:30:00,322.5,322.71,322.31,322.65,2874.0,318.5544,318.7618,318.3667,318.7026,2874.0
2024-12-06 13:40:00,322.61,322.61,322.3,322.44,2125.0,318.663,318.663,318.3568,318.4951,2125.0
2024-12-06 13:50:00,322.29,322.73,322.23,322.32,4916.0,318.347,318.7816,318.2877,318.3766,4916.0
2024-12-06 14:00:00,322.34,322.41,321.98,322.14,3748.0,318.3964,318.4655,318.0408,318.1988,3748.0
2024-12-06 14:10:00,321.95,321.95,321.23,321.51,3123.0,318.0111,318.0111,317.2999,317.5765,3123.0
2024-12-06 14:20:00,321.57,321.58,321.32,321.4,1337.0,317.6358,317.6456,317.3888,317.4679,1337.0
2024-12-06 14:30:00,321.29,321.42,321.02,321.22,6045.0,317.3592,317.4876,317.0925,317.2901,6045.0
2024-12-06 14:40:00,321.37,321.5,320.79,320.94,8943.0,317.4382,317.5666,316.8653,317.0135,8943.0
2024-12-06 14:50:00,320.99,321.51,320.95,321.28,9360.0,317.0629,317.5765,317.0234,317.3493,9360.0
2024-12-06 15:00:00,321.21,321.54,321.09,321.43,5385.0,317.2802,317.6061,317.1616,317.4975,5385.0
2024-12-06 15:10:00,321.49,321.67,321.19,321.36,3203.0,317.5568,317.7345,317.2604,317.4283,3203.0
2024-12-06 15:20:00,321.36,321.5,320.75,320.88,13249.0,317.4283,317.5666,316.8258,316.9542,13249.0
2024-12-06 15:30:00,320.99,321.04,320.67,320.79,12432.0,317.0629,317.1123,316.7468,316.8653,12432.0
2024-12-06 15:40:00,320.64,320.91,320.36,320.48,16326.0,316.7171,316.9838,316.4406,316.5591,16326.0
2024-12-06 15:50:00,320.44,320.59,320.04,320.24,96933.0,316.5196,316.6678,316.1245,316.322,96933.0
2024-12-09 09:30:00,322.44,322.44,320.2,320.82,12275.0,318.4951,318.4951,316.2825,316.8949,12275.0
2024-12-09 09:40:00,320.65,321.35,318.79,319.2,7600.0,316.727,317.4185,314.8898,315.2948,7600.0
2024-12-09 09:50:00,318.59,319.21,317.24,317.69,16035.0,314.6922,315.3046,313.3587,313.8032,16035.0
2024-12-09 10:00:00,317.97,319.9,317.96,318.87,16055.0,314.0798,315.9862,314.0699,314.9688,16055.0
2024-12-09 10:10:00,318.88,319.52,318.83,319.25,3587.0,314.9787,315.6109,314.9293,315.3442,3587.0
2024-12-09 10:20:00,319.23,319.32,318.57,318.75,4514.0,315.3244,315.4133,314.6725,314.8503,4514.0
2024-12-09 10:30:00,318.53,318.53,317.42,318.53,26667.0,314.633,314.633,313.5365,314.633,26667.0
2024-12-09 10:40:00,318.37,318.49,317.27,317.41,5417.0,314.4749,314.5935,313.3884,313.5267,5417.0
2024-12-09 10:50:00,317.43,317.81,317.02,317.65,14608.0,313.5464,313.9218,313.1414,313.7637,14608.0
2024-12-09 11:00:00,317.67,317.67,316.79,317.05,6258.0,313.7835,313.7835,312.9143,313.1711,6258.0
2024-12-09 11:10:00,317.05,317.11,316.41,316.46,7620.0,313.1711,313.2303,312.5389,312.5883,7620.0
2024-12-09 11:20:00,316.63,317.2,316.4,316.82,6708.0,312.7562,313.3192,312.529,312.9439,6708.0
2024-12-09 11:30:00,316.97,317.31,315.96,316.21,5839.0,313.0921,313.4279,312.0944,312.3413,5839.0
2024-12-09 11:40:00,316.06,316.85,315.93,316.69,4930.0,312.1932,312.9735,312.0648,312.8155,4930.0
2024-12-09 11:50:00,316.68,316.82,316.41,316.5,7287.0,312.8056,312.9439,312.5389,312.6278,7287.0
2024-12-09 12:00:00,316.47,316.51,315.9,316.24,8176.0,312.5982,312.6377,312.0351,312.371,8176.0
2024-12-09 12:10:00,316.15,316.81,316.14,316.52,10689.0,312.2821,312.934,312.2722,312.6476,10689.0
2024-12-09 12:20:00,316.68,316.97,316.17,316.77,7630.0,312.8056,313.0921,312.3018,312.8945,7630.0
2024-12-09 12:30:00,316.86,317.69,316.86,317.52,5030.0,312.9834,313.8032,312.9834,313.6353,5030.0
2024-12-09 12:40:00,317.53,318.05,317.33,317.98,6731.0,313.6452,314.1588,313.4476,314.0897,6731.0
2024-12-09 12:50:00,318.03,318.03,317.5,317.59,6375.0,314.1391,314.1391,313.6156,313.7045,6375.0
2024-12-09 13:00:00,317.53,318.15,317.53,318.08,5495.0,313.6452,314.2576,313.6452,314.1885,5495.0
2024-12-09 13:10:00,318.22,318.33,317.67,317.67,5986.0,314.3268,314.4354,313.7835,313.7835,5986.0
2024-12-09 13:20:00,317.69,317.86,317.48,317.5,4054.0,313.8032,313.9712,313.5958,313.6156,4054.0
2024-12-09 13:30:00,317.41,317.88,317.41,317.87,5148.0,313.5267,313.9909,313.5267,313.981,5148.0
2024-12-09 13:40:00,317.8,317.9,317.5,317.79,7124.0,313.9119,314.0107,313.6156,313.902,7124.0
2024-12-09 13:50:00,317.79,318.09,317.66,317.74,5425.0,313.902,314.1983,313.7736,313.8526,5425.0
2024-12-09 14:00:00,317.54,317.65,317.23,317.46,3160.0,313.6551,313.7637,313.3489,313.5761,3160.0
2024-12-09 14:10:00,317.55,317.89,317.27,317.89,11680.0,313.665,314.0008,313.3884,314.0008,11680.0
2024-12-09 14:20:00,318.01,318.41,317.97,318.13,6335.0,314.1193,314.5144,314.0798,314.2379,6335.0
2024-12-09 14:30:00,318.25,318.26,318.0,318.12,6128.0,314.3564,314.3663,314.1094,314.228,6128.0
2024-12-09 14:40:00,318.13,318.18,317.88,318.16,5207.0,314.2379,314.2872,313.9909,314.2675,5207.0
2024-12-09 14:50:00,318.14,318.32,317.85,317.85,6700.0,314.2477,314.4255,313.9613,313.9613,6700.0
2024-12-09 15:00:00,317.87,318.09,317.45,318.03,8364.0,313.981,314.1983,313.5662,314.1391,8364.0
2024-12-09 15:10:00,317.98,318.01,317.71,317.9,9576.0,314.0897,314.1193,313.823,314.0107,9576.0
2024-12-09 15:20:00,317.88,318.61,317.85,318.6,10595.0,313.9909,314.712,313.9613,314.7021,10595.0
2024-12-09 15:30:00,318.56,318.56,318.04,318.11,14747.0,314.6626,314.6626,314.149,314.2181,14747.0
2024-12-09 15:40:00,318.24,318.24,317.5,317.52,14897.0,314.3465,314.3465,313.6156,313.6353,14897.0
2024-12-09 15:50:00,317.48,317.48,316.2,316.7,76774.0,313.5958,313.5958,312.3315,312.8254,76774.0
2024-12-10 09:30:00,315.63,316.28,312.02,313.01,13664.0,311.7684,312.4105,308.2026,309.1805,13664.0
2024-12-10 09:40:00,312.81,313.34,311.47,311.57,10329.0,308.9829,309.5065,307.6593,307.7581,10329.0
2024-12-10 09:50:00,311.74,314.17,311.74,313.86,10293.0,307.926,310.3263,307.926,310.0201,10293.0
2024-12-10 10:00:00,314.16,314.16,312.52,312.6,10215.0,310.3164,310.3164,308.6965,308.7755,10215.0
2024-12-10 10:10:00,312.6,313.33,312.6,313.33,2886.0,308.7755,309.4966,308.7755,309.4966,2886.0
2024-12-10 10:20:00,313.56,313.75,313.45,313.52,1000.0,309.7238,309.9114,309.6151,309.6843,1000.0
2024-12-10 10:30:00,313.71,314.02,313.71,313.97,7156.0,309.8719,310.1781,309.8719,310.1288,7156.0
2024-12-10 10:40:00,313.88,313.88,313.39,313.63,2359.0,310.0399,310.0399,309.5558,309.7929,2359.0
2024-12-10 10:50:00,313.5,313.94,313.35,313.92,15448.0,309.6645,310.0991,309.5163,310.0794,15448.0
2024-12-10 11:00:00,313.92,314.59,313.77,314.43,23850.0,310.0794,310.7412,309.9312,310.5831,23850.0
2024-12-10 11:10:00,314.43,314.56,314.2,314.3,5651.0,310.5831,310.7115,310.3559,310.4547,5651.0
2024-12-10 11:20:00,314.37,315.13,314.35,315.13,2831.0,310.5239,311.2746,310.5041,311.2746,2831.0
2024-12-10 11:30:00,315.13,315.32,314.7,315.13,9761.0,311.2746,311.4622,310.8498,311.2746,9761.0
2024-12-10 11:40:00,315.05,315.99,315.04,315.31,3391.0,311.1955,312.124,311.1857,311.4524,3391.0
2024-12-10 11:50:00,315.13,315.13,314.36,314.74,2985.0,311.2746,311.2746,310.514,310.8893,2985.0
2024-12-10 12:00:00,314.74,315.28,314.5,315.24,2676.0,310.8893,311.4227,310.6523,311.3832,2676.0
2024-12-10 12:10:00,315.44,315.76,315.44,315.74,3184.0,311.5808,311.8969,311.5808,311.8771,3184.0
2024-12-10 12:20:00,315.64,315.68,315.4,315.59,2583.0,311.7783,311.8178,311.5413,311.7289,2583.0
2024-12-10 12:30:00,315.45,316.0,315.43,315.47,2147.0,311.5906,312.1339,311.5709,311.6104,2147.0
2024-12-10 12:40:00,315.26,315.57,315.15,315.57,2041.0,311.403,311.7092,311.2943,311.7092,2041.0
2024-12-10 12:50:00,315.32,315.8,315.32,315.47,4099.0,311.4622,311.9364,311.4622,311.6104,4099.0
2024-12-10 13:00:00,315.26,315.41,315.08,315.41,2299.0,311.403,311.5511,311.2252,311.5511,2299.0
2024-12-10 13:10:00,315.31,315.52,314.66,314.66,7955.0,311.4524,311.6598,310.8103,310.8103,7955.0
2024-12-10 13:20:00,314.69,315.1,314.63,314.95,3136.0,310.8399,311.2449,310.7807,311.0968,3136.0
2024-12-10 13:30:00,314.71,314.93,314.7,314.78,1197.0,310.8597,311.077,310.8498,310.9288,1197.0
2024-12-10 13:40:00,314.84,314.85,314.5,314.5,1504.0,310.9881,310.998,310.6523,310.6523,1504.0
2024-12-10 13:50:00,314.5,314.86,314.45,314.71,1695.0,310.6523,311.0079,310.6029,310.8597,1695.0
2024-12-10 14:00:00,314.77,314.86,314.61,314.81,6768.0,310.919,311.0079,310.7609,310.9585,6768.0
2024-12-10 14:10:00,314.88,315.16,314.75,315.16,3947.0,311.0276,311.3042,310.8992,311.3042,3947.0
2024-12-10 14:20:00,314.94,315.14,314.82,314.82,1833.0,311.0869,311.2844,310.9684,310.9684,1833.0
2024-12-10 14:30:00,314.81,315.17,314.6,315.08,2571.0,310.9585,311.3141,310.751,311.2252,2571.0
2024-12-10 14:40:00,315.0,315.62,314.98,315.62,13522.0,311.1462,311.7586,311.1264,311.7586,13522.0
2024-12-10 14:50:00,315.81,315.87,315.5,315.54,3014.0,311.9462,312.0055,311.64,311.6795,3014.0
2024-12-10 15:00:00,315.56,315.98,315.45,315.63,4059.0,311.6993,312.1142,311.5906,311.7684,4059.0
2024-12-10 15:10:00,315.6,315.7,315.26,315.52,20448.0,311.7388,311.8376,311.403,311.6598,20448.0
2024-12-10 15:20:00,315.35,315.53,315.16,315.32,3871.0,311.4919,311.6697,311.3042,311.4622,3871.0
2024-12-10 15:30:00,315.09,315.17,314.7,314.79,5272.0,311.2351,311.3141,310.8498,310.9387,5272.0
2024-12-10 15:40:00,314.64,314.78,314.39,314.52,6610.0,310.7906,310.9288,310.5436,310.672,6610.0
2024-12-10 15:50:00,314.69,315.37,314.61,315.13,45106.0,310.8399,311.5116,310.7609,311.2746,45106.0
2024-12-11 09:30:00,314.98,316.08,312.46,313.38,12582.0,311.1264,312.2129,308.6372,309.546,12582.0
2024-12-11 09:40:00,313.23,315.01,313.2,313.9,6003.0,309.3978,311.156,309.3682,310.0596,6003.0
2024-12-11 09:50:00,313.9,314.34,313.34,314.34,7996.0,310.0596,310.4942,309.5065,310.4942,7996.0
2024-12-11 10:00:00,313.98,314.23,313.28,314.07,6073.0,310.1386,310.3856,309.4472,310.2275,6073.0
2024-12-11 10:10:00,314.06,314.64,313.87,314.18,5124.0,310.2177,310.7906,310.03,310.3362,5124.0
2024-12-11 10:20:00,314.18,314.34,313.86,314.18,3569.0,310.3362,310.4942,310.0201,310.3362,3569.0
2024-12-11 10:30:00,314.18,314.28,313.71,313.94,8809.0,310.3362,310.435,309.8719,310.0991,8809.0
2024-12-11 10:40:00,314.17,314.6,313.96,314.05,9122.0,310.3263,310.751,310.1189,310.2078,9122.0
2024-12-11 10:50:00,314.47,314.47,313.45,313.58,6190.0,310.6226,310.6226,309.6151,309.7435,6190.0
2024-12-11 11:00:00,313.75,313.75,313.23,313.46,5388.0,309.9114,309.9114,309.3978,309.625,5388.0
2024-12-11 11:10:00,313.34,313.47,312.98,313.25,4938.0,309.5065,309.6349,309.1509,309.4176,4938.0
2024-12-11 11:20:00,313.21,313.51,312.95,313.42,3613.0,309.3781,309.6744,309.1212,309.5855,3613.0
2024-12-11 11:30:00,313.24,313.46,313.0,313.27,4162.0,309.4077,309.625,309.1706,309.4373,4162.0
2024-12-11 11:40:00,313.3,313.74,313.3,313.51,2900.0,309.467,309.9016,309.467,309.6744,2900.0
2024-12-11 11:50:00,313.5,313.53,313.35,313.5,2639.0,309.6645,309.6941,309.5163,309.6645,2639.0
2024-12-11 12:00:00,313.34,314.09,313.25,313.96,8578.0,309.5065,310.2473,309.4176,310.1189,8578.0
2024-12-11 12:10:00,313.98,314.26,313.32,313.32,6354.0,310.1386,310.4152,309.4867,309.4867,6354.0
2024-12-11 12:20:00,313.35,313.57,313.33,313.38,2115.0,309.5163,309.7336,309.4966,309.546,2115.0
2024-12-11 12:30:00,313.33,313.47,312.76,312.96,5014.0,309.4966,309.6349,308.9336,309.1311,5014.0
2024-12-11 12:40:00,312.96,313.35,312.95,313.19,5671.0,309.1311,309.5163,309.1212,309.3583,5671.0
2024-12-11 12:50:00,313.18,313.42,312.82,312.82,7999.0,309.3484,309.5855,308.9928,308.9928,7999.0
2024-12-11 13:00:00,312.75,312.94,312.62,312.83,4448.0,308.9237,309.1114,308.7953,309.0027,4448.0
2024-12-11 13:10:00,312.7,312.89,312.32,312.48,15458.0,308.8743,309.062,308.4989,308.657,15458.0
2024-12-11 13:20:00,312.48,312.6,312.23,312.51,5539.0,308.657,308.7755,308.41,308.6866,5539.0
2024-12-11 13:30:00,312.52,312.85,312.34,312.34,5486.0,308.6965,309.0225,308.5187,308.5187,5486.0
2024-12-11 13:40:00,312.34,312.56,312.32,312.32,4145.0,308.5187,308.736,308.4989,308.4989,4145.0
2024-12-11 13:50:00,312.32,312.37,311.53,311.53,7999.0,308.4989,308.5483,307.7186,307.7186,7999.0
2024-12-11 14:00:00,311.8,312.2,311.55,312.2,10025.0,307.9853,308.3804,307.7384,308.3804,10025.0
2024-12-11 14:10:00,312.28,312.74,312.24,312.7,4257.0,308.4594,308.9138,308.4199,308.8743,4257.0
2024-12-11 14:20:00,312.6,312.9,312.53,312.64,1277.0,308.7755,309.0718,308.7064,308.815,1277.0
2024-12-11 14:30:00,312.6,312.88,312.52,312.8,6544.0,308.7755,309.0521,308.6965,308.9731,6544.0
2024-12-11 14:40:00,312.87,313.36,312.57,313.36,9051.0,309.0422,309.5262,308.7459,309.5262,9051.0
2024-12-11 14:50:00,313.34,313.5,313.11,313.25,3154.0,309.5065,309.6645,309.2793,309.4176,3154.0
2024-12-11 15:00:00,313.13,313.44,313.06,313.43,8158.0,309.299,309.6052,309.2299,309.5954,8158.0
2024-12-11 15:10:00,313.43,313.43,313.04,313.04,3404.0,309.5954,309.5954,309.2101,309.2101,3404.0
2024-12-11 15:20:00,313.08,313.3,312.75,312.99,10118.0,309.2496,309.467,308.9237,309.1607,10118.0
2024-12-11 15:30:00,312.83,312.87,312.36,312.65,16225.0,309.0027,309.0422,308.5385,308.8249,16225.0
2024-12-11 15:40:00,312.64,312.7,312.35,312.44,8554.0,308.815,308.8743,308.5286,308.6175,8554.0
2024-12-11 15:50:00,312.38,312.76,312.1,312.33,59780.0,308.5582,308.9336,308.2816,308.5088,59780.0
2024-12-12 09:30:00,312.2,312.2,310.54,310.54,16826.0,308.3804,308.3804,306.7407,306.7407,16826.0
2024-12-12 09:40:00,311.58,313.16,311.06,312.81,3490.0,307.768,309.3287,307.2544,308.9829,3490.0
2024-12-12 09:50:00,312.52,312.95,311.62,312.13,2492.0,308.6965,309.1212,307.8075,308.3113,2492.0
2024-12-12 10:00:00,312.23,312.35,311.56,311.81,4588.0,308.41,308.5286,307.7482,307.9952,4588.0
2024-12-12 10:10:00,312.01,312.35,311.7,311.94,5317.0,308.1927,308.5286,307.8865,308.1236,5317.0
2024-12-12 10:20:00,311.93,312.8,311.93,312.8,9071.0,308.1137,308.9731,308.1137,308.9731,9071.0
2024-12-12 10:30:00,312.52,312.78,312.11,312.11,1630.0,308.6965,308.9533,308.2915,308.2915,1630.0
2024-12-12 10:40:00,312.02,312.27,311.47,311.47,6180.0,308.2026,308.4496,307.6593,307.6593,6180.0
2024-12-12 10:50:00,311.48,311.68,311.2,311.57,5443.0,307.6692,307.8668,307.3926,307.7581,5443.0
2024-12-12 11:00:00,311.43,312.04,311.28,311.97,6659.0,307.6198,308.2224,307.4717,308.1532,6659.0
2024-12-12 11:10:00,311.83,312.0,311.71,311.88,1160.0,308.0149,308.1829,307.8964,308.0643,1160.0
2024-12-12 11:20:00,311.88,312.1,311.86,311.98,2247.0,308.0643,308.2816,308.0446,308.1631,2247.0
2024-12-12 11:30:00,311.98,312.26,311.97,312.23,6123.0,308.1631,308.4397,308.1532,308.41,6123.0
2024-12-12 11:40:00,312.22,312.43,312.05,312.05,2443.0,308.4002,308.6076,308.2322,308.2322,2443.0
2024-12-12 11:50:00,312.13,312.13,311.57,311.61,3723.0,308.3113,308.3113,307.7581,307.7976,3723.0
2024-12-12 12:00:00,311.45,311.65,311.29,311.32,1352.0,307.6396,307.8371,307.4815,307.5112,1352.0
2024-12-12 12:10:00,311.32,311.8,311.31,311.8,3013.0,307.5112,307.9853,307.5013,307.9853,3013.0
2024-12-12 12:20:00,311.62,311.75,311.32,311.43,1729.0,307.8075,307.9359,307.5112,307.6198,1729.0
2024-12-12 12:30:00,311.33,311.48,310.85,311.12,3130.0,307.5211,307.6692,307.0469,307.3136,3130.0
2024-12-12 12:40:00,311.12,311.65,310.87,311.55,2206.0,307.3136,307.8371,307.0667,307.7384,2206.0
2024-12-12 12:50:00,311.57,311.58,311.29,311.54,2268.0,307.7581,307.768,307.4815,307.7285,2268.0
2024-12-12 13:00:00,311.41,311.64,311.31,311.52,927.0,307.6001,307.8273,307.5013,307.7087,927.0
2024-12-12 13:10:00,311.38,311.67,311.3,311.45,1986.0,307.5704,307.8569,307.4914,307.6396,1986.0
2024-12-12 13:20:00,311.56,311.56,311.04,311.04,1567.0,307.7482,307.7482,307.2346,307.2346,1567.0
2024-12-12 13:30:00,310.96,311.06,310.78,310.78,1129.0,307.1556,307.2544,306.9778,306.9778,1129.0
2024-12-12 13:40:00,310.79,310.93,310.49,310.49,2044.0,306.9877,307.1259,306.6913,306.6913,2044.0
2024-12-12 13:50:00,310.71,310.71,310.4,310.44,2103.0,306.9086,306.9086,306.6024,306.6419,2103.0
2024-12-12 14:00:00,310.37,310.76,310.31,310.69,4164.0,306.5728,306.958,306.5135,306.8889,4164.0
2024-12-12 14:10:00,310.6,310.83,310.51,310.83,3918.0,306.8,307.0272,306.7111,307.0272,3918.0
2024-12-12 14:20:00,310.85,310.9,310.66,310.75,2291.0,307.0469,307.0963,306.8592,306.9481,2291.0
2024-12-12 14:30:00,310.63,310.9,310.49,310.9,1735.0,306.8296,307.0963,306.6913,307.0963,1735.0
2024-12-12 14:40:00,310.76,310.87,310.53,310.53,1485.0,306.958,307.0667,306.7308,306.7308,1485.0
2024-12-12 14:50:00,310.62,310.62,310.22,310.35,5058.0,306.8197,306.8197,306.4246,306.553,5058.0
2024-12-12 15:00:00,310.53,310.85,310.5,310.84,3600.0,306.7308,307.0469,306.7012,307.037,3600.0
2024-12-12 15:10:00,310.87,311.07,310.86,310.94,3483.0,307.0667,307.2642,307.0568,307.1358,3483.0
2024-12-12 15:20:00,311.08,311.22,310.96,311.16,4186.0,307.2741,307.4124,307.1556,307.3531,4186.0
2024-12-12 15:30:00,311.19,311.37,311.04,311.36,7109.0,307.3828,307.5606,307.2346,307.5507,7109.0
2024-12-12 15:40:00,311.35,311.36,310.76,311.09,8019.0,307.5408,307.5507,306.958,307.284,8019.0
2024-12-12 15:50:00,310.91,310.99,310.43,310.9,51153.0,307.1062,307.1852,306.6321,307.0963,51153.0
2024-12-13 09:30:00,310.87,311.14,309.69,310.47,11510.0,307.0667,307.3334,305.9011,306.6716,11510.0
2024-12-13 09:40:00,310.57,310.57,309.01,309.22,14237.0,306.7704,306.7704,305.2294,305.4369,14237.0
2024-12-13 09:50:00,309.21,309.64,308.38,308.62,3442.0,305.427,305.8517,304.6071,304.8442,3442.0
2024-12-13 10:00:00,308.99,309.03,307.65,307.99,8611.0,305.2097,305.2492,303.8861,304.2219,8611.0
2024-12-13 10:10:00,307.99,308.35,307.53,308.16,5389.0,304.2219,304.5775,303.7675,304.3898,5389.0
2024-12-13 10:20:00,307.97,308.2,307.39,308.08,12618.0,304.2022,304.4293,303.6293,304.3108,12618.0
2024-12-13 10:30:00,307.98,308.25,307.42,307.99,7234.0,304.212,304.4787,303.6589,304.2219,7234.0
2024-12-13 10:40:00,307.74,308.41,307.64,308.36,2947.0,303.975,304.6368,303.8762,304.5874,2947.0
2024-12-13 10:50:00,308.64,309.15,308.25,309.09,8762.0,304.864,305.3677,304.4787,305.3085,8762.0
2024-12-13 11:00:00,308.88,309.39,308.51,309.17,11704.0,305.101,305.6048,304.7356,305.3875,11704.0
2024-12-13 11:10:00,309.21,309.55,309.2,309.4,2400.0,305.427,305.7628,305.4171,305.6147,2400.0
2024-12-13 11:20:00,309.4,310.04,309.29,310.04,6870.0,305.6147,306.2468,305.506,306.2468,6870.0
2024-12-13 11:30:00,309.9,310.39,309.8,309.88,6171.0,306.1085,306.5926,306.0098,306.0888,6171.0
2024-12-13 11:40:00,310.04,310.04,309.58,309.6,2497.0,306.2468,306.2468,305.7925,305.8122,2497.0
2024-12-13 11:50:00,309.64,309.89,309.42,309.55,1033.0,305.8517,306.0987,305.6344,305.7628,1033.0
2024-12-13 12:00:00,309.55,309.94,309.28,309.43,3722.0,305.7628,306.1481,305.4961,305.6443,3722.0
2024-12-13 12:10:00,309.32,309.32,308.97,309.16,3750.0,305.5356,305.5356,305.1899,305.3776,3750.0
2024-12-13 12:20:00,309.39,309.39,309.02,309.09,1610.0,305.6048,305.6048,305.2393,305.3085,1610.0
2024-12-13 12:30:00,309.21,309.37,308.97,309.1,5508.0,305.427,305.585,305.1899,305.3183,5508.0
2024-12-13 12:40:00,309.19,309.6,309.0,309.56,11591.0,305.4072,305.8122,305.2196,305.7727,11591.0
2024-12-13 12:50:00,309.58,309.58,309.24,309.27,7019.0,305.7925,305.7925,305.4566,305.4863,7019.0
2024-12-13 13:00:00,309.21,309.46,309.21,309.46,1144.0,305.427,305.6739,305.427,305.6739,1144.0
2024-12-13 13:10:00,309.46,309.64,309.16,309.51,7459.0,305.6739,305.8517,305.3776,305.7233,7459.0
2024-12-13 13:20:00,309.31,309.51,309.08,309.08,2963.0,305.5258,305.7233,305.2986,305.2986,2963.0
2024-12-13 13:30:00,309.31,309.43,309.18,309.28,2834.0,305.5258,305.6443,305.3974,305.4961,2834.0
2024-12-13 13:40:00,309.38,309.61,309.27,309.61,5230.0,305.5949,305.8221,305.4863,305.8221,5230.0
2024-12-13 13:50:00,309.73,309.76,309.31,309.5,9033.0,305.9406,305.9703,305.5258,305.7134,9033.0
2024-12-13 14:00:00,309.7,309.79,309.34,309.62,7703.0,305.911,305.9999,305.5554,305.832,7703.0
2024-12-13 14:10:00,309.62,310.11,309.62,309.94,6395.0,305.832,306.316,305.832,306.1481,6395.0
2024-12-13 14:20:00,309.94,310.11,309.21,309.43,13617.0,306.1481,306.316,305.427,305.6443,13617.0
2024-12-13 14:30:00,309.4,309.53,308.88,309.29,15532.0,305.6147,305.7431,305.101,305.506,15532.0
2024-12-13 14:40:00,309.52,309.74,309.22,309.66,8757.0,305.7332,305.9505,305.4369,305.8715,8757.0
2024-12-13 14:50:00,309.66,309.9,309.24,309.7,28741.0,305.8715,306.1085,305.4566,305.911,28741.0
2024-12-13 15:00:00,309.89,310.62,309.64,310.52,5594.0,306.0987,306.8197,305.8517,306.721,5594.0
2024-12-13 15:10:00,310.7,311.19,310.61,310.97,15843.0,306.8988,307.3828,306.8099,307.1655,15843.0
2024-12-13 15:20:00,310.94,311.19,310.74,311.07,19576.0,307.1358,307.3828,306.9383,307.2642,19576.0
2024-12-13 15:30:00,311.06,311.72,310.96,311.68,18466.0,307.2544,307.9063,307.1556,307.8668,18466.0
2024-12-13 15:40:00,311.54,311.78,311.39,311.67,21249.0,307.7285,307.9655,307.5803,307.8569,21249.0
2024-12-13 15:50:00,311.58,312.41,311.14,312.3,125577.0,307.768,308.5878,307.3334,308.4792,125577.0
2024-12-16 09:30:00,311.32,312.04,310.16,310.16,12614.0,307.5112,308.2224,306.3654,306.3654,12614.0
2024-12-16 09:40:00,310.0,310.45,309.03,309.46,7666.0,306.2073,306.6518,305.2492,305.6739,7666.0
2024-12-16 09:50:00,309.18,309.83,308.64,309.16,8934.0,305.3974,306.0394,304.864,305.3776,8934.0
2024-12-16 10:00:00,309.17,309.95,309.17,309.45,6468.0,305.3875,306.1579,305.3875,305.6641,6468.0
2024-12-16 10:10:00,309.29,309.47,308.56,309.14,7715.0,305.506,305.6838,304.7849,305.3578,7715.0
2024-12-16 10:20:00,309.17,309.17,308.1,308.28,8024.0,305.3875,305.3875,304.3306,304.5084,8024.0
2024-12-16 10:30:00,308.18,308.31,307.82,308.06,9982.0,304.4096,304.538,304.054,304.2911,9982.0
2024-12-16 10:40:00,307.98,308.08,307.13,307.43,15024.0,304.212,304.3108,303.3724,303.6688,15024.0
2024-12-16 10:50:00,307.53,307.64,307.16,307.48,6148.0,303.7675,303.8762,303.4021,303.7182,6148.0
2024-12-16 11:00:00,307.37,307.73,307.18,307.48,9705.0,303.6095,303.9651,303.4218,303.7182,9705.0
2024-12-16 11:10:00,307.52,307.87,307.19,307.39,6678.0,303.7577,304.1034,303.4317,303.6293,6678.0
2024-12-16 11:20:00,307.47,307.57,307.02,307.17,11948.0,303.7083,303.8071,303.2638,303.4119,11948.0
2024-12-16 11:30:00,307.2,307.43,306.86,307.39,10084.0,303.4416,303.6688,303.1057,303.6293,10084.0
2024-12-16 11:40:00,307.39,307.64,307.27,307.45,10725.0,303.6293,303.8762,303.5107,303.6885,10725.0
2024-12-16 11:50:00,307.45,307.58,306.96,307.04,6874.0,303.6885,303.8169,303.2045,303.2835,6874.0
2024-12-16 12:00:00,307.04,307.24,306.53,307.21,10646.0,303.2835,303.4811,302.7798,303.4515,10646.0
2024-12-16 12:10:00,307.31,308.26,307.31,308.02,5217.0,303.5502,304.4886,303.5502,304.2515,5217.0
2024-12-16 12:20:00,308.22,308.46,307.97,307.98,3664.0,304.4491,304.6862,304.2022,304.212,3664.0
2024-12-16 12:30:00,307.98,307.98,307.56,307.85,3862.0,304.212,304.212,303.7972,304.0836,3862.0
2024-12-16 12:40:00,307.81,308.23,307.61,308.21,5356.0,304.0441,304.459,303.8466,304.4392,5356.0
2024-12-16 12:50:00,307.82,308.05,307.66,307.66,2246.0,304.054,304.2812,303.896,303.896,2246.0
2024-12-16 13:00:00,307.83,308.36,307.82,308.32,6270.0,304.0639,304.5874,304.054,304.5479,6270.0
2024-12-16 13:10:00,308.1,308.4,307.79,307.96,3066.0,304.3306,304.6269,304.0244,304.1923,3066.0
2024-12-16 13:20:00,307.96,308.35,307.8,308.31,6332.0,304.1923,304.5775,304.0342,304.538,6332.0
2024-12-16 13:30:00,308.36,308.64,308.25,308.49,3877.0,304.5874,304.864,304.4787,304.7158,3877.0
2024-12-16 13:40:00,308.48,308.9,308.46,308.87,3910.0,304.7059,305.1208,304.6862,305.0911,3910.0
2024-12-16 13:50:00,308.79,308.99,308.65,308.86,3751.0,305.0121,305.2097,304.8738,305.0813,3751.0
2024-12-16 14:00:00,308.95,309.06,308.74,308.77,3005.0,305.1702,305.2788,304.9627,304.9924,3005.0
2024-12-16 14:10:00,308.63,308.85,308.48,308.48,4727.0,304.8541,305.0714,304.7059,304.7059,4727.0
2024-12-16 14:20:00,308.4,308.4,308.12,308.38,3241.0,304.6269,304.6269,304.3503,304.6071,3241.0
2024-12-16 14:30:00,308.36,308.36,308.12,308.24,3747.0,304.5874,304.5874,304.3503,304.4689,3747.0
2024-12-16 14:40:00,308.24,308.27,307.97,308.25,10873.0,304.4689,304.4985,304.2022,304.4787,10873.0
2024-12-16 14:50:00,308.29,308.8,308.2,308.61,6292.0,304.5182,305.022,304.4293,304.8343,6292.0
2024-12-16 15:00:00,308.57,308.77,307.89,308.2,9339.0,304.7948,304.9924,304.1231,304.4293,9339.0
2024-12-16 15:10:00,308.25,308.31,307.83,307.94,8952.0,304.4787,304.538,304.0639,304.1725,8952.0
2024-12-16 15:20:00,307.91,307.95,307.66,307.79,9346.0,304.1429,304.1824,303.896,304.0244,9346.0
2024-12-16 15:30:00,307.76,307.76,307.5,307.54,12882.0,303.9947,303.9947,303.7379,303.7774,12882.0
2024-12-16 15:40:00,307.45,307.54,306.75,306.96,19435.0,303.6885,303.7774,302.9971,303.2045,19435.0
2024-12-16 15:50:00,306.96,306.96,306.31,306.8,84691.0,303.2045,303.2045,302.5625,303.0465,84691.0
2024-12-17 09:30:00,305.77,307.1,304.65,306.53,12480.0,302.0291,303.3428,300.9228,302.7798,12480.0
2024-12-17 09:40:00,306.52,306.64,305.31,306.1,38894.0,302.7699,302.8884,301.5747,302.355,38894.0
2024-12-17 09:50:00,306.12,306.28,305.82,306.21,2679.0,302.3748,302.5328,302.0785,302.4637,2679.0
2024-12-17 10:00:00,305.89,306.5,305.7,306.15,6911.0,302.1476,302.7501,301.9599,302.4044,6911.0
2024-12-17 10:10:00,305.7,307.08,305.7,306.79,8051.0,301.9599,303.323,301.9599,303.0366,8051.0
2024-12-17 10:20:00,306.67,306.91,306.6,306.6,1671.0,302.9181,303.1551,302.8489,302.8489,1671.0
2024-12-17 10:30:00,306.23,306.31,305.7,305.7,1776.0,302.4834,302.5625,301.9599,301.9599,1776.0
2024-12-17 10:40:00,305.92,306.22,305.33,305.74,19115.0,302.1772,302.4736,301.5945,301.9994,19115.0
2024-12-17 10:50:00,305.41,305.51,305.2,305.2,12181.0,301.6735,301.7723,301.466,301.466,12181.0
2024-12-17 11:00:00,305.51,306.14,305.51,305.67,1538.0,301.7723,302.3945,301.7723,301.9303,1538.0
2024-12-17 11:10:00,305.67,305.78,305.15,305.38,2715.0,301.9303,302.039,301.4167,301.6438,2715.0
2024-12-17 11:20:00,305.56,305.56,304.89,305.05,6430.0,301.8216,301.8216,301.1598,301.3179,6430.0
2024-12-17 11:30:00,304.77,305.48,304.7,304.78,18197.0,301.0413,301.7426,300.9722,301.0512,18197.0
2024-12-17 11:40:00,305.15,305.24,304.7,305.24,2490.0,301.4167,301.5056,300.9722,301.5056,2490.0
2024-12-17 11:50:00,305.09,305.96,305.08,305.38,2426.0,301.3574,302.2168,301.3475,301.6438,2426.0
2024-12-17 12:00:00,305.8,305.96,305.47,305.47,1703.0,302.0587,302.2168,301.7327,301.7327,1703.0
2024-12-17 12:10:00,305.64,305.78,305.35,305.64,1240.0,301.9007,302.039,301.6142,301.9007,1240.0
2024-12-17 12:20:00,305.68,305.85,305.14,305.14,2025.0,301.9402,302.1081,301.4068,301.4068,2025.0
2024-12-17 12:30:00,305.32,305.63,305.01,305.21,5142.0,301.5846,301.8908,301.2784,301.4759,5142.0
2024-12-17 12:40:00,305.21,305.44,305.04,305.14,3639.0,301.4759,301.7031,301.308,301.4068,3639.0
2024-12-17 12:50:00,305.35,305.97,305.34,305.93,2875.0,301.6142,302.2266,301.6043,302.1871,2875.0
2024-12-17 13:00:00,305.96,305.96,305.52,305.61,880.0,302.2168,302.2168,301.7821,301.871,880.0
2024-12-17 13:10:00,305.61,305.63,305.41,305.44,917.0,301.871,301.8908,301.6735,301.7031,917.0
2024-12-17 13:20:00,305.48,305.91,305.25,305.86,6379.0,301.7426,302.1674,301.5154,302.118,6379.0
2024-12-17 13:30:00,305.66,305.66,305.08,305.1,4183.0,301.9204,301.9204,301.3475,301.3673,4183.0
2024-12-17 13:40:00,305.43,305.5,305.28,305.42,3992.0,301.6932,301.7624,301.5451,301.6834,3992.0
2024-12-17 13:50:00,305.44,305.62,305.43,305.53,1000.0,301.7031,301.8809,301.6932,301.792,1000.0
2024-12-17 14:00:00,305.72,305.72,304.67,304.71,8452.0,301.9797,301.9797,300.9425,300.982,8452.0
2024-12-17 14:10:00,304.66,304.97,304.6,304.97,2439.0,300.9327,301.2389,300.8734,301.2389,2439.0
2024-12-17 14:20:00,304.98,304.98,304.59,304.59,2454.0,301.2487,301.2487,300.8635,300.8635,2454.0
2024-12-17 14:30:00,304.75,304.75,304.32,304.52,3876.0,301.0216,301.0216,300.5968,300.7944,3876.0
2024-12-17 14:40:00,304.5,304.5,304.13,304.25,2301.0,300.7746,300.7746,300.4091,300.5277,2301.0
2024-12-17 14:50:00,304.18,304.57,304.04,304.43,7298.0,300.4585,300.8438,300.3202,300.7055,7298.0
2024-12-17 15:00:00,304.36,304.99,304.23,304.87,4300.0,300.6363,301.2586,300.5079,301.1401,4300.0
2024-12-17 15:10:00,305.06,305.09,304.6,304.75,8976.0,301.3278,301.3574,300.8734,301.0216,8976.0
2024-12-17 15:20:00,304.82,304.88,304.2,304.22,7764.0,301.0907,301.15,300.4783,300.498,7764.0
2024-12-17 15:30:00,304.22,304.33,303.78,304.03,20027.0,300.498,300.6067,300.0634,300.3104,20027.0
2024-12-17 15:40:00,304.03,304.14,303.89,304.09,17610.0,300.3104,300.419,300.1721,300.3696,17610.0
2024-12-17 15:50:00,304.11,304.78,303.9,304.72,107621.0,300.3894,301.0512,300.182,300.9919,107621.0
2024-12-18 09:30:00,304.69,304.69,302.7,304.1,20784.0,300.9623,300.9623,298.9966,300.3795,20784.0
2024-12-18 09:40:00,304.1,304.87,303.1,304.87,3296.0,300.3795,301.1401,299.3917,301.1401,3296.0
2024-12-18 09:50:00,304.53,304.95,304.34,304.66,4330.0,300.8042,301.2191,300.6166,300.9327,4330.0
2024-12-18 10:00:00,304.37,305.03,304.34,304.77,7865.0,300.6462,301.2981,300.6166,301.0413,7865.0
2024-12-18 10:10:00,304.62,304.88,303.9,304.25,6944.0,300.8931,301.15,300.182,300.5277,6944.0
2024-12-18 10:20:00,304.52,305.16,304.5,305.09,2859.0,300.7944,301.4265,300.7746,301.3574,2859.0
2024-12-18 10:30:00,305.02,305.23,304.75,304.92,6145.0,301.2883,301.4957,301.0216,301.1895,6145.0
2024-12-18 10:40:00,304.84,304.96,304.25,304.25,2250.0,301.1105,301.229,300.5277,300.5277,2250.0
2024-12-18 10:50:00,304.17,304.38,303.95,304.1,3064.0,300.4487,300.6561,300.2313,300.3795,3064.0
2024-12-18 11:00:00,304.15,304.33,303.67,303.68,3484.0,300.4289,300.6067,299.9548,299.9646,3484.0
2024-12-18 11:10:00,304.05,304.3,303.42,304.3,2469.0,300.3301,300.5771,299.7078,300.5771,2469.0
2024-12-18 11:20:00,304.28,304.52,304.24,304.28,1742.0,300.5573,300.7944,300.5178,300.5573,1742.0
2024-12-18 11:30:00,304.28,304.41,304.12,304.4,2243.0,300.5573,300.6857,300.3993,300.6758,2243.0
2024-12-18 11:40:00,304.12,304.14,303.69,303.94,1405.0,300.3993,300.419,299.9745,300.2215,1405.0
2024-12-18 11:50:00,303.84,303.87,303.6,303.6,3461.0,300.1227,300.1523,299.8856,299.8856,3461.0
2024-12-18 12:00:00,303.88,303.9,303.52,303.52,2469.0,300.1622,300.182,299.8066,299.8066,2469.0
2024-12-18 12:10:00,303.6,303.8,303.31,303.68,1926.0,299.8856,300.0832,299.5992,299.9646,1926.0
2024-12-18 12:20:00,303.49,303.76,303.49,303.57,834.0,299.777,300.0437,299.777,299.856,834.0
2024-12-18 12:30:00,303.47,303.49,303.25,303.4,2567.0,299.7572,299.777,299.5399,299.6881,2567.0
2024-12-18 12:40:00,303.24,303.24,302.71,302.94,2419.0,299.53,299.53,299.0065,299.2337,2419.0
2024-12-18 12:50:00,302.86,303.16,302.79,302.82,929.0,299.1547,299.451,299.0855,299.1152,929.0
2024-12-18 13:00:00,302.8,302.94,302.7,302.72,2220.0,299.0954,299.2337,298.9966,299.0164,2220.0
2024-12-18 13:10:00,302.72,302.94,302.37,302.4,4218.0,299.0164,299.2337,298.6707,298.7003,4218.0
2024-12-18 13:20:00,302.37,302.37,301.76,301.77,5189.0,298.6707,298.6707,298.0681,298.078,5189.0
2024-12-18 13:30:00,301.76,301.95,301.67,301.82,2689.0,298.0681,298.2558,297.9792,298.1274,2689.0
2024-12-18 13:40:00,301.81,301.83,301.59,301.6,1310.0,298.1175,298.1373,297.9002,297.9101,1310.0
2024-12-18 13:50:00,301.57,301.65,301.42,301.54,5410.0,297.8805,297.9595,297.7323,297.8508,5410.0
2024-12-18 14:00:00,301.42,301.42,299.33,299.48,9661.0,297.7323,297.7323,295.6679,295.816,9661.0
2024-12-18 14:10:00,299.48,299.56,299.03,299.03,5444.0,295.816,295.8951,295.3715,295.3715,5444.0
2024-12-18 14:20:00,299.19,299.36,298.63,298.63,6315.0,295.5296,295.6975,294.9764,294.9764,6315.0
2024-12-18 14:30:00,298.56,298.95,298.3,298.47,16113.0,294.9073,295.2925,294.6505,294.8184,16113.0
2024-12-18 14:40:00,298.35,298.51,297.54,297.54,9662.0,294.6999,294.8579,293.8998,293.8998,9662.0
2024-12-18 14:50:00,297.61,297.71,296.96,297.16,13139.0,293.9689,294.0677,293.3269,293.5244,13139.0
2024-12-18 15:00:00,297.25,298.2,297.03,297.77,10577.0,293.6133,294.5517,293.396,294.127,10577.0
2024-12-18 15:10:00,297.86,298.13,297.78,298.06,10311.0,294.2159,294.4825,294.1368,294.4134,10311.0
2024-12-18 15:20:00,298.16,298.33,297.57,297.76,7357.0,294.5122,294.6801,293.9294,294.1171,7357.0
2024-12-18 15:30:00,297.76,298.08,297.33,297.33,6959.0,294.1171,294.4332,293.6923,293.6923,6959.0
2024-12-18 15:40:00,297.08,297.08,295.82,296.16,17739.0,293.4454,293.4454,292.2008,292.5366,17739.0
2024-12-18 15:50:00,295.9,296.11,294.67,295.31,108601.0,292.2798,292.4873,291.0649,291.697,108601.0
2024-12-19 09:30:00,296.15,297.81,295.91,296.85,15653.0,292.5268,294.1665,292.2897,293.2182,15653.0
2024-12-19 09:40:00,297.08,297.08,295.38,296.7,6853.0,293.4454,293.4454,291.7662,293.07,6853.0
2024-12-19 09:50:00,295.72,296.53,294.92,294.92,8989.0,292.102,292.9021,291.3118,291.3118,8989.0
2024-12-19 10:00:00,295.79,296.38,295.2,295.63,16920.0,292.1712,292.754,291.5884,292.0131,16920.0
2024-12-19 10:10:00,296.43,296.43,295.0,295.81,10638.0,292.8033,292.8033,291.3908,292.1909,10638.0
2024-12-19 10:20:00,295.81,295.82,295.14,295.51,11343.0,292.1909,292.2008,291.5291,291.8946,11343.0
2024-12-19 10:30:00,295.48,296.02,295.14,295.92,10310.0,291.865,292.3984,291.5291,292.2996,10310.0
2024-12-19 10:40:00,295.78,296.63,295.74,295.78,10821.0,292.1613,293.0009,292.1218,292.1613,10821.0
2024-12-19 10:50:00,295.73,295.95,295.35,295.35,9773.0,292.1119,292.3292,291.7366,291.7366,9773.0
2024-12-19 11:00:00,295.29,295.29,294.2,294.35,19133.0,291.6773,291.6773,290.6006,290.7488,19133.0
2024-12-19 11:10:00,294.58,295.03,294.36,295.03,4050.0,290.976,291.4205,290.7587,291.4205,4050.0
2024-12-19 11:20:00,295.12,295.67,294.94,295.42,13521.0,291.5094,292.0526,291.3316,291.8057,13521.0
2024-12-19 11:30:00,295.11,295.64,294.91,295.44,2515.0,291.4995,292.023,291.3019,291.8255,2515.0
2024-12-19 11:40:00,295.43,295.43,295.02,295.23,3814.0,291.8156,291.8156,291.4106,291.618,3814.0
2024-12-19 11:50:00,295.4,295.4,293.9,294.07,7015.0,291.7859,291.7859,290.3043,290.4722,7015.0
2024-12-19 12:00:00,294.07,294.57,293.88,294.18,4408.0,290.4722,290.9661,290.2845,290.5809,4408.0
2024-12-19 12:10:00,294.09,294.27,293.68,294.18,4973.0,290.492,290.6698,290.087,290.5809,4973.0
2024-12-19 12:20:00,294.4,294.41,293.79,294.05,2102.0,290.7982,290.8081,290.1956,290.4525,2102.0
2024-12-19 12:30:00,294.05,294.46,293.6,294.46,5359.0,290.4525,290.8574,290.008,290.8574,5359.0
2024-12-19 12:40:00,294.41,294.42,293.46,293.47,4550.0,290.8081,290.8179,289.8697,289.8796,4550.0
2024-12-19 12:50:00,293.37,293.54,293.31,293.31,3403.0,289.7808,289.9487,289.7215,289.7215,3403.0
2024-12-19 13:00:00,293.49,293.54,292.62,293.48,5427.0,289.8993,289.9487,289.04,289.8894,5427.0
2024-12-19 13:10:00,293.5,293.78,293.39,293.59,4973.0,289.9092,290.1858,289.8005,289.9981,4973.0
2024-12-19 13:20:00,293.56,294.34,293.41,294.33,4018.0,289.9685,290.7389,289.8203,290.729,4018.0
2024-12-19 13:30:00,294.31,294.63,294.06,294.28,4776.0,290.7093,291.0254,290.4623,290.6796,4776.0
2024-12-19 13:40:00,294.26,294.49,294.17,294.25,2644.0,290.6599,290.8871,290.571,290.65,2644.0
2024-12-19 13:50:00,294.05,294.47,293.84,294.47,7317.0,290.4525,290.8673,290.245,290.8673,7317.0
2024-12-19 14:00:00,294.46,294.48,293.71,293.75,6196.0,290.8574,290.8772,290.1166,290.1561,6196.0
2024-12-19 14:10:00,293.8,294.45,293.5,294.44,10889.0,290.2055,290.8476,289.9092,290.8377,10889.0
2024-12-19 14:20:00,294.16,294.69,294.15,294.68,12395.0,290.5611,291.0846,290.5512,291.0748,12395.0
2024-12-19 14:30:00,294.51,294.88,294.37,294.66,6354.0,290.9068,291.2723,290.7685,291.055,6354.0
2024-12-19 14:40:00,294.78,294.79,294.46,294.56,17858.0,291.1735,291.1834,290.8574,290.9562,17858.0
2024-12-19 14:50:00,294.56,294.99,294.39,294.48,11940.0,290.9562,291.381,290.7883,290.8772,11940.0
2024-12-19 15:00:00,294.45,294.64,294.32,294.63,6596.0,290.8476,291.0352,290.7192,291.0254,6596.0
2024-12-19 15:10:00,294.43,294.75,294.43,294.62,7045.0,290.8278,291.1439,290.8278,291.0155,7045.0
2024-12-19 15:20:00,294.61,295.2,294.56,294.91,19218.0,291.0056,291.5884,290.9562,291.3019,19218.0
2024-12-19 15:30:00,294.99,295.02,294.43,294.9,18078.0,291.381,291.4106,290.8278,291.2921,18078.0
2024-12-19 15:40:00,294.9,295.49,294.47,294.64,28213.0,291.2921,291.8748,290.8673,291.0352,28213.0
2024-12-19 15:50:00,294.52,294.52,292.94,293.06,100064.0,290.9167,290.9167,289.356,289.4746,100064.0
2024-12-20 09:30:00,292.91,294.65,292.5,293.65,199585.0,289.3264,291.0451,288.9214,290.0574,199585.0
2024-12-20 09:40:00,293.84,294.45,293.2,293.23,4187.0,290.245,290.8476,289.6129,289.6425,4187.0
2024-12-20 09:50:00,293.43,294.3,293.06,294.08,6496.0,289.84,290.6994,289.4746,290.4821,6496.0
2024-12-20 10:00:00,294.16,294.16,292.76,292.98,7198.0,290.5611,290.5611,289.1782,289.3956,7198.0
2024-12-20 10:10:00,293.21,294.29,292.84,293.86,13835.0,289.6227,290.6895,289.2573,290.2648,13835.0
2024-12-20 10:20:00,293.86,294.61,293.35,294.61,16563.0,290.2648,291.0056,289.761,291.0056,16563.0
2024-12-20 10:30:00,294.52,295.91,294.38,295.91,15435.0,290.9167,292.2897,290.7784,292.2897,15435.0
2024-12-20 10:40:00,295.89,296.2,295.46,295.93,17966.0,292.27,292.5762,291.8452,292.3095,17966.0
2024-12-20 10:50:00,296.14,296.68,295.98,296.09,10629.0,292.5169,293.0503,292.3589,292.4675,10629.0
2024-12-20 11:00:00,296.16,296.94,296.16,296.44,5280.0,292.5366,293.3071,292.5366,292.8132,5280.0
2024-12-20 11:10:00,296.47,296.93,296.14,296.15,10310.0,292.8429,293.2972,292.5169,292.5268,10310.0
2024-12-20 11:20:00,296.15,296.99,295.93,296.78,10364.0,292.5268,293.3565,292.3095,293.1491,10364.0
2024-12-20 11:30:00,296.74,297.04,296.26,296.83,8224.0,293.1096,293.4059,292.6354,293.1985,8224.0
2024-12-20 11:40:00,296.83,297.35,296.83,296.96,9946.0,293.1985,293.7121,293.1985,293.3269,9946.0
2024-12-20 11:50:00,296.84,296.95,296.49,296.76,8577.0,293.2083,293.317,292.8626,293.1293,8577.0
2024-12-20 12:00:00,296.76,296.77,296.35,296.52,3753.0,293.1293,293.1392,292.7243,292.8922,3753.0
2024-12-20 12:10:00,296.51,296.68,296.32,296.37,6883.0,292.8824,293.0503,292.6947,292.7441,6883.0
2024-12-20 12:20:00,296.41,296.69,296.15,296.54,16551.0,292.7836,293.0602,292.5268,292.912,16551.0
2024-12-20 12:30:00,296.57,296.73,296.0,296.5,16660.0,292.9416,293.0997,292.3786,292.8725,16660.0
2024-12-20 12:40:00,296.46,296.53,296.28,296.5,2981.0,292.833,292.9021,292.6552,292.8725,2981.0
2024-12-20 12:50:00,296.48,297.0,296.2,296.66,17309.0,292.8527,293.3664,292.5762,293.0305,17309.0
2024-12-20 13:00:00,296.72,296.72,295.74,295.79,2654.0,293.0898,293.0898,292.1218,292.1712,2654.0
2024-12-20 13:10:00,296.03,296.13,295.8,295.81,8441.0,292.4082,292.507,292.1811,292.1909,8441.0
2024-12-20 13:20:00,295.78,295.79,295.36,295.51,2931.0,292.1613,292.1712,291.7464,291.8946,2931.0
2024-12-20 13:30:00,295.41,295.82,295.41,295.59,1599.0,291.7958,292.2008,291.7958,291.9736,1599.0
2024-12-20 13:40:00,295.59,295.75,295.38,295.55,2948.0,291.9736,292.1317,291.7662,291.9341,2948.0
2024-12-20 13:50:00,295.74,296.13,295.34,295.34,6693.0,292.1218,292.507,291.7267,291.7267,6693.0
2024-12-20 14:00:00,295.49,295.96,295.49,295.96,2798.0,291.8748,292.3391,291.8748,292.3391,2798.0
2024-12-20 14:10:00,295.79,296.08,295.63,296.07,3111.0,292.1712,292.4576,292.0131,292.4478,3111.0
2024-12-20 14:20:00,295.93,296.27,295.91,296.1,4616.0,292.3095,292.6453,292.2897,292.4774,4616.0
2024-12-20 14:30:00,296.1,296.55,295.86,295.92,6252.0,292.4774,292.9219,292.2403,292.2996,6252.0
2024-12-20 14:40:00,296.0,296.15,295.89,296.02,20131.0,292.3786,292.5268,292.27,292.3984,20131.0
2024-12-20 14:50:00,295.84,295.94,295.61,295.62,4091.0,292.2206,292.3193,291.9934,292.0033,4091.0
2024-12-20 15:00:00,295.9,295.97,295.37,295.78,6775.0,292.2798,292.349,291.7563,292.1613,6775.0
2024-12-20 15:10:00,295.61,295.67,295.35,295.47,4104.0,291.9934,292.0526,291.7366,291.8551,4104.0
2024-12-20 15:20:00,295.47,295.68,294.95,295.02,12028.0,291.8551,292.0625,291.3415,291.4106,12028.0
2024-12-20 15:30:00,295.04,296.32,294.76,296.14,27730.0,291.4304,292.6947,291.1538,292.5169,27730.0
2024-12-20 15:40:00,296.19,296.32,295.4,295.4,22377.0,292.5663,292.6947,291.7859,291.7859,22377.0
2024-12-20 15:50:00,295.54,295.54,293.83,294.58,165380.0,291.9242,291.9242,290.2352,290.976,165380.0
2024-12-23 09:30:00,293.42,295.0,292.35,293.36,11761.0,289.8302,291.3908,288.7733,289.7709,11761.0
2024-12-23 09:40:00,293.81,293.81,292.22,292.42,8406.0,290.2154,290.2154,288.6449,288.8424,8406.0
2024-12-23 09:50:00,292.57,292.62,292.02,292.51,6161.0,288.9906,289.04,288.4473,288.9313,6161.0
2024-12-23 10:00:00,292.12,292.12,291.47,291.69,3391.0,288.5461,288.5461,287.904,288.1213,3391.0
2024-12-23 10:10:00,291.72,292.03,290.84,291.32,5139.0,288.151,288.4572,287.2817,287.7559,5139.0
2024-12-23 10:20:00,291.32,291.56,290.74,291.56,6443.0,287.7559,287.9929,287.183,287.9929,6443.0
2024-12-23 10:30:00,291.6,292.5,291.36,292.5,4516.0,288.0324,288.9214,287.7954,288.9214,4516.0
2024-12-23 10:40:00,292.14,292.14,291.61,291.61,954.0,288.5658,288.5658,288.0423,288.0423,954.0
2024-12-23 10:50:00,291.76,292.01,291.27,291.27,3684.0,288.1905,288.4374,287.7065,287.7065,3684.0
2024-12-23 11:00:00,291.26,291.84,291.26,291.82,3065.0,287.6966,288.2695,287.6966,288.2497,3065.0
2024-12-23 11:10:00,291.8,291.94,291.26,291.33,2166.0,288.23,288.3683,287.6966,287.7657,2166.0
2024-12-23 11:20:00,291.45,291.95,291.45,291.47,2150.0,287.8843,288.3782,287.8843,287.904,2150.0
2024-12-23 11:30:00,291.64,291.81,291.33,291.33,1966.0,288.0719,288.2399,287.7657,287.7657,1966.0
2024-12-23 11:40:00,291.22,291.59,291.22,291.59,2553.0,287.6571,288.0226,287.6571,288.0226,2553.0
2024-12-23 11:50:00,291.59,292.17,291.59,292.17,1699.0,288.0226,288.5955,288.0226,288.5955,1699.0
2024-12-23 12:00:00,292.62,292.63,292.31,292.33,1298.0,289.04,289.0498,288.7338,288.7535,1298.0
2024-12-23 12:10:00,292.62,292.77,292.54,292.76,1996.0,289.04,289.1881,288.9609,289.1782,1996.0
2024-12-23 12:20:00,292.88,293.03,292.38,292.79,3294.0,289.2968,289.4449,288.8029,289.2079,3294.0
2024-12-23 12:30:00,292.72,292.72,292.22,292.31,1612.0,289.1387,289.1387,288.6449,288.7338,1612.0
2024-12-23 12:40:00,292.31,292.57,292.1,292.5,2875.0,288.7338,288.9906,288.5263,288.9214,2875.0
2024-12-23 12:50:00,292.37,292.5,292.37,292.44,729.0,288.793,288.9214,288.793,288.8622,729.0
2024-12-23 13:00:00,292.5,292.59,292.1,292.1,1553.0,288.9214,289.0103,288.5263,288.5263,1553.0
2024-12-23 13:10:00,292.05,292.46,292.05,292.3,2131.0,288.4769,288.8819,288.4769,288.7239,2131.0
2024-12-23 13:20:00,292.3,292.45,291.82,292.4,16011.0,288.7239,288.872,288.2497,288.8227,16011.0
2024-12-23 13:30:00,292.55,292.59,292.0,292.22,2088.0,288.9708,289.0103,288.4275,288.6449,2088.0
2024-12-23 13:40:00,292.37,292.38,292.08,292.38,2435.0,288.793,288.8029,288.5066,288.8029,2435.0
2024-12-23 13:50:00,292.38,292.74,292.24,292.34,2735.0,288.8029,289.1585,288.6646,288.7634,2735.0
2024-12-23 14:00:00,292.33,292.37,291.81,292.37,2850.0,288.7535,288.793,288.2399,288.793,2850.0
2024-12-23 14:10:00,292.39,292.39,292.03,292.03,1849.0,288.8128,288.8128,288.4572,288.4572,1849.0
2024-12-23 14:20:00,292.0,292.07,291.66,291.73,4441.0,288.4275,288.4967,288.0917,288.1608,4441.0
2024-12-23 14:30:00,291.73,291.73,291.34,291.45,5572.0,288.1608,288.1608,287.7756,287.8843,5572.0
2024-12-23 14:40:00,291.44,291.66,291.3,291.3,4951.0,287.8744,288.0917,287.7361,287.7361,4951.0
2024-12-23 14:50:00,291.24,291.63,291.24,291.34,5298.0,287.6768,288.0621,287.6768,287.7756,5298.0
2024-12-23 15:00:00,291.3,291.79,291.0,291.01,15516.0,287.7361,288.2201,287.4398,287.4497,15516.0
2024-12-23 15:10:00,291.01,291.87,290.85,291.78,17789.0,287.4497,288.2991,287.2916,288.2102,17789.0
2024-12-23 15:20:00,291.88,292.36,291.8,292.29,3971.0,288.309,288.7831,288.23,288.714,3971.0
2024-12-23 15:30:00,292.34,292.72,292.16,292.63,3264.0,288.7634,289.1387,288.5856,289.0498,3264.0
2024-12-23 15:40:00,292.7,292.89,292.4,292.41,4565.0,289.119,289.3067,288.8227,288.8325,4565.0
2024-12-23 15:50:00,292.55,293.61,292.4,293.26,63622.0,288.9708,290.0178,288.8227,289.6721,63622.0
2024-12-24 09:30:00,293.12,293.82,292.6,293.81,6411.0,289.5338,290.2253,289.0202,290.2154,6411.0
2024-12-24 09:40:00,293.41,294.19,292.99,293.0,4843.0,289.8203,290.5908,289.4054,289.4153,4843.0
2024-12-24 09:50:00,293.25,293.76,292.9,293.24,1575.0,289.6623,290.166,289.3165,289.6524,1575.0
2024-12-24 10:00:00,293.31,293.5,292.82,293.4,3714.0,289.7215,289.9092,289.2375,289.8104,3714.0
2024-12-24 10:10:00,293.1,293.58,292.56,293.0,5508.0,289.5141,289.9882,288.9807,289.4153,5508.0
2024-12-24 10:20:00,292.94,293.0,292.48,292.72,1100.0,289.356,289.4153,288.9017,289.1387,1100.0
2024-12-24 10:30:00,292.48,292.9,292.3,292.88,3375.0,288.9017,289.3165,288.7239,289.2968,3375.0
2024-12-24 10:40:00,292.88,293.38,292.83,293.11,5984.0,289.2968,289.7907,289.2474,289.524,5984.0
2024-12-24 10:50:00,292.97,293.12,292.65,293.0,5578.0,289.3857,289.5338,289.0696,289.4153,5578.0
2024-12-24 11:00:00,292.85,293.52,292.85,293.01,5161.0,289.2671,289.9289,289.2671,289.4252,5161.0
2024-12-24 11:10:00,292.95,292.95,292.51,292.61,3932.0,289.3659,289.3659,288.9313,289.0301,3932.0
2024-12-24 11:20:00,292.83,293.4,292.82,292.97,4055.0,289.2474,289.8104,289.2375,289.3857,4055.0
2024-12-24 11:30:00,292.86,293.73,292.73,293.73,3105.0,289.277,290.1364,289.1486,290.1364,3105.0
2024-12-24 11:40:00,293.77,293.77,293.44,293.57,1318.0,290.1759,290.1759,289.8499,289.9783,1318.0
2024-12-24 11:50:00,293.47,293.93,293.34,293.67,4923.0,289.8796,290.3339,289.7512,290.0771,4923.0
2024-12-24 12:00:00,293.68,294.88,293.68,294.81,9136.0,290.087,291.2723,290.087,291.2032,9136.0
2024-12-24 12:10:00,294.66,295.01,294.48,295.01,2640.0,291.055,291.4007,290.8772,291.4007,2640.0
2024-12-24 12:20:00,294.94,295.16,294.78,294.92,5200.0,291.3316,291.5489,291.1735,291.3118,5200.0
2024-12-24 12:30:00,294.98,295.53,294.7,295.53,5684.0,291.3711,291.9144,291.0945,291.9144,5684.0
2024-12-24 12:40:00,295.54,295.54,295.13,295.42,4175.0,291.9242,291.9242,291.5193,291.8057,4175.0
2024-12-24 12:50:00,295.46,295.9,295.41,295.43,18131.0,291.8452,292.2798,291.7958,291.8156,18131.0
2024-12-26 09:30:00,294.84,294.84,294.25,294.29,5445.0,291.2328,291.2328,290.65,290.6895,5445.0
2024-12-26 09:40:00,294.45,295.09,294.16,295.09,3424.0,290.8476,291.4797,290.5611,291.4797,3424.0
2024-12-26 09:50:00,295.15,295.72,294.79,295.7,2270.0,291.539,292.102,291.1834,292.0823,2270.0
2024-12-26 10:00:00,295.63,296.2,295.08,295.08,2709.0,292.0131,292.5762,291.4699,291.4699,2709.0
2024-12-26 10:10:00,295.39,295.41,295.03,295.03,5857.0,291.7761,291.7958,291.4205,291.4205,5857.0
2024-12-26 10:20:00,295.25,295.25,294.79,294.88,3265.0,291.6378,291.6378,291.1834,291.2723,3265.0
2024-12-26 10:30:00,294.9,295.02,294.65,294.95,2607.0,291.2921,291.4106,291.0451,291.3415,2607.0
2024-12-26 10:40:00,294.94,295.65,294.94,295.55,2017.0,291.3316,292.0329,291.3316,291.9341,2017.0
2024-12-26 10:50:00,295.61,295.61,295.2,295.35,1110.0,291.9934,291.9934,291.5884,291.7366,1110.0
2024-12-26 11:00:00,295.31,295.67,295.3,295.32,1897.0,291.697,292.0526,291.6872,291.7069,1897.0
2024-12-26 11:10:00,295.34,295.7,295.34,295.7,1112.0,291.7267,292.0823,291.7267,292.0823,1112.0
2024-12-26 11:20:00,295.59,295.64,295.36,295.45,2953.0,291.9736,292.023,291.7464,291.8353,2953.0
2024-12-26 11:30:00,295.4,295.4,295.17,295.25,8840.0,291.7859,291.7859,291.5588,291.6378,8840.0
2024-12-26 11:40:00,295.15,295.61,295.15,295.56,1622.0,291.539,291.9934,291.539,291.944,1622.0
2024-12-26 11:50:00,295.61,295.61,295.34,295.42,2210.0,291.9934,291.9934,291.7267,291.8057,2210.0
2024-12-26 12:00:00,295.32,295.41,295.01,295.05,1819.0,291.7069,291.7958,291.4007,291.4402,1819.0
2024-12-26 12:10:00,295.15,295.29,294.97,294.97,964.0,291.539,291.6773,291.3612,291.3612,964.0
2024-12-26 12:20:00,295.05,295.06,294.97,295.01,1488.0,291.4402,291.4501,291.3612,291.4007,1488.0
2024-12-26 12:30:00,295.0,295.28,294.83,294.83,2064.0,291.3908,291.6674,291.2229,291.2229,2064.0
2024-12-26 12:40:00,295.02,295.05,294.88,295.02,1707.0,291.4106,291.4402,291.2723,291.4106,1707.0
2024-12-26 12:50:00,294.78,294.95,294.78,294.78,993.0,291.1735,291.3415,291.1735,291.1735,993.0
2024-12-26 13:00:00,294.91,295.07,294.74,294.98,1803.0,291.3019,291.46,291.134,291.3711,1803.0
2024-12-26 13:10:00,295.1,295.25,295.08,295.2,1251.0,291.4896,291.6378,291.4699,291.5884,1251.0
2024-12-26 13:20:00,295.17,295.42,295.16,295.34,2903.0,291.5588,291.8057,291.5489,291.7267,2903.0
2024-12-26 13:30:00,295.29,295.29,295.05,295.05,906.0,291.6773,291.6773,291.4402,291.4402,906.0
2024-12-26 13:40:00,295.01,295.08,294.71,295.08,1777.0,291.4007,291.4699,291.1044,291.4699,1777.0
2024-12-26 13:50:00,295.19,295.45,295.18,295.45,737.0,291.5785,291.8353,291.5686,291.8353,737.0
2024-12-26 14:00:00,295.27,295.32,295.07,295.09,3295.0,291.6575,291.7069,291.46,291.4797,3295.0
2024-12-26 14:10:00,295.06,295.15,294.87,295.05,3114.0,291.4501,291.539,291.2624,291.4402,3114.0
2024-12-26 14:20:00,295.16,295.17,294.77,294.78,1876.0,291.5489,291.5588,291.1637,291.1735,1876.0
2024-12-26 14:30:00,294.95,295.11,294.89,294.99,4041.0,291.3415,291.4995,291.2822,291.381,4041.0
2024-12-26 14:40:00,294.88,295.06,294.63,294.7,2760.0,291.2723,291.4501,291.0254,291.0945,2760.0
2024-12-26 14:50:00,294.65,294.88,294.65,294.65,1546.0,291.0451,291.2723,291.0451,291.0451,1546.0
2024-12-26 15:00:00,294.54,294.88,294.41,294.76,2257.0,290.9365,291.2723,290.8081,291.1538,2257.0
2024-12-26 15:10:00,294.77,294.87,294.62,294.72,3964.0,291.1637,291.2624,291.0155,291.1143,3964.0
2024-12-26 15:20:00,294.87,295.28,294.84,295.25,3324.0,291.2624,291.6674,291.2328,291.6378,3324.0
2024-12-26 15:30:00,295.18,295.22,294.67,294.74,6521.0,291.5686,291.6081,291.0649,291.134,6521.0
2024-12-26 15:40:00,294.76,294.9,294.56,294.72,5364.0,291.1538,291.2921,290.9562,291.1143,5364.0
2024-12-26 15:50:00,294.71,295.26,294.53,295.09,31113.0,291.1044,291.6477,290.9266,291.4797,31113.0
2024-12-27 09:30:00,293.17,295.2,293.17,295.2,6442.0,289.5832,291.5884,289.5832,291.5884,6442.0
2024-12-27 09:40:00,295.21,295.28,294.59,295.19,1864.0,291.5983,291.6674,290.9859,291.5785,1864.0
2024-12-27 09:50:00,294.98,295.83,294.97,295.42,2329.0,291.3711,292.2107,291.3612,291.8057,2329.0
2024-12-27 10:00:00,295.26,295.57,294.59,295.37,1701.0,291.6477,291.9539,290.9859,291.7563,1701.0
2024-12-27 10:10:00,295.07,295.08,294.4,294.68,1583.0,291.46,291.4699,290.7982,291.0748,1583.0
2024-12-27 10:20:00,294.84,295.35,294.57,294.78,3288.0,291.2328,291.7366,290.9661,291.1735,3288.0
2024-12-27 10:30:00,294.51,294.7,294.37,294.7,1304.0,290.9068,291.0945,290.7685,291.0945,1304.0
2024-12-27 10:40:00,294.64,294.89,294.44,294.84,3199.0,291.0352,291.2822,290.8377,291.2328,3199.0
2024-12-27 10:50:00,294.66,294.7,293.77,293.77,7642.0,291.055,291.0945,290.1759,290.1759,7642.0
2024-12-27 11:00:00,293.93,293.94,293.33,293.57,5649.0,290.3339,290.3438,289.7413,289.9783,5649.0
2024-12-27 11:10:00,293.53,293.72,293.15,293.35,3729.0,289.9388,290.1265,289.5635,289.761,3729.0
2024-12-27 11:20:00,293.37,293.52,293.2,293.52,4289.0,289.7808,289.9289,289.6129,289.9289,4289.0
2024-12-27 11:30:00,293.6,293.93,293.55,293.59,2818.0,290.008,290.3339,289.9586,289.9981,2818.0
2024-12-27 11:40:00,293.54,293.65,293.07,293.07,2024.0,289.9487,290.0574,289.4845,289.4845,2024.0
2024-12-27 11:50:00,292.99,293.0,292.39,292.73,5606.0,289.4054,289.4153,288.8128,289.1486,5606.0
2024-12-27 12:00:00,292.76,292.85,292.11,292.21,1533.0,289.1782,289.2671,288.5362,288.635,1533.0
2024-12-27 12:10:00,292.21,292.65,292.11,292.65,1965.0,288.635,289.0696,288.5362,289.0696,1965.0
2024-12-27 12:20:00,292.24,292.55,292.13,292.23,2100.0,288.6646,288.9708,288.556,288.6547,2100.0
2024-12-27 12:30:00,292.39,292.58,291.79,291.8,835.0,288.8128,289.0004,288.2201,288.23,835.0
2024-12-27 12:40:00,291.88,292.06,291.7,291.72,3340.0,288.309,288.4868,288.1312,288.151,3340.0
2024-12-27 12:50:00,291.66,291.96,291.42,291.82,2116.0,288.0917,288.388,287.8546,288.2497,2116.0
2024-12-27 13:00:00,291.97,292.26,291.97,292.03,1328.0,288.3979,288.6844,288.3979,288.4572,1328.0
2024-12-27 13:10:00,292.14,292.37,292.01,292.36,1329.0,288.5658,288.793,288.4374,288.7831,1329.0
2024-12-27 13:20:00,292.42,292.42,291.96,292.01,1902.0,288.8424,288.8424,288.388,288.4374,1902.0
2024-12-27 13:30:00,291.91,292.25,291.91,292.18,1759.0,288.3386,288.6745,288.3386,288.6053,1759.0
2024-12-27 13:40:00,292.3,292.44,292.19,292.32,3408.0,288.7239,288.8622,288.6152,288.7436,3408.0
2024-12-27 13:50:00,292.38,292.6,292.33,292.6,2821.0,288.8029,289.0202,288.7535,289.0202,2821.0
2024-12-27 14:00:00,292.36,292.78,292.27,292.77,2573.0,288.7831,289.198,288.6942,289.1881,2573.0
2024-12-27 14:10:00,292.96,293.38,292.89,293.25,4903.0,289.3758,289.7907,289.3067,289.6623,4903.0
2024-12-27 14:20:00,293.25,293.38,292.88,292.88,2066.0,289.6623,289.7907,289.2968,289.2968,2066.0
2024-12-27 14:30:00,292.88,292.96,292.47,292.87,4190.0,289.2968,289.3758,288.8918,289.2869,4190.0
2024-12-27 14:40:00,292.87,293.25,292.83,293.04,2960.0,289.2869,289.6623,289.2474,289.4548,2960.0
2024-12-27 14:50:00,293.05,293.43,292.91,293.34,2395.0,289.4647,289.84,289.3264,289.7512,2395.0
2024-12-27 15:00:00,293.32,293.33,292.77,293.29,3119.0,289.7314,289.7413,289.1881,289.7018,3119.0
2024-12-27 15:10:00,293.04,293.04,292.61,292.63,2992.0,289.4548,289.4548,289.0301,289.0498,2992.0
2024-12-27 15:20:00,292.67,292.95,292.55,292.6,1602.0,289.0893,289.3659,288.9708,289.0202,1602.0
2024-12-27 15:30:00,292.5,292.59,292.11,292.38,4982.0,288.9214,289.0103,288.5362,288.8029,4982.0
2024-12-27 15:40:00,292.1,292.37,291.86,292.36,6448.0,288.5263,288.793,288.2893,288.7831,6448.0
2024-12-27 15:50:00,292.48,292.94,292.21,292.81,29798.0,288.9017,289.356,288.635,289.2276,29798.0
2024-12-30 09:30:00,291.98,291.98,289.0,289.54,13148.0,288.4078,288.4078,285.4642,285.9976,13148.0
2024-12-30 09:40:00,289.77,289.77,288.81,288.9,1928.0,286.2248,286.2248,285.2766,285.3655,1928.0
2024-12-30 09:50:00,288.9,289.2,288.64,288.64,3637.0,285.3655,285.6618,285.1087,285.1087,3637.0
2024-12-30 10:00:00,288.5,289.18,288.36,288.58,2531.0,284.9704,285.642,284.8321,285.0494,2531.0
2024-12-30 10:10:00,288.62,288.88,288.3,288.49,4473.0,285.0889,285.3457,284.7728,284.9605,4473.0
2024-12-30 10:20:00,288.3,288.59,288.06,288.06,2034.0,284.7728,285.0593,284.5357,284.5357,2034.0
2024-12-30 10:30:00,288.08,288.54,288.08,288.43,2142.0,284.5555,285.0099,284.5555,284.9012,2142.0
2024-12-30 10:40:00,288.59,289.02,288.33,288.83,2811.0,285.0593,285.484,284.8024,285.2963,2811.0
2024-12-30 10:50:00,288.67,288.69,287.89,288.61,3079.0,285.1383,285.158,284.3678,285.079,3079.0
2024-12-30 11:00:00,288.58,288.58,288.11,288.46,6560.0,285.0494,285.0494,284.5851,284.9309,6560.0
2024-12-30 11:10:00,288.34,289.23,288.3,288.94,2541.0,284.8123,285.6914,284.7728,285.405,2541.0
2024-12-30 11:20:00,288.94,289.36,288.7,289.18,4280.0,285.405,285.8198,285.1679,285.642,4280.0
2024-12-30 11:30:00,289.33,289.47,289.02,289.29,7108.0,285.7902,285.9285,285.484,285.7507,7108.0
2024-12-30 11:40:00,289.11,289.94,288.81,288.88,5187.0,285.5729,286.3927,285.2766,285.3457,5187.0
2024-12-30 11:50:00,289.06,289.55,288.89,289.42,2509.0,285.5235,286.0075,285.3556,285.8791,2509.0
2024-12-30 12:00:00,289.27,289.69,289.16,289.62,1549.0,285.7309,286.1458,285.6223,286.0767,1549.0
2024-12-30 12:10:00,289.23,289.98,289.05,289.98,3831.0,285.6914,286.4323,285.5136,286.4323,3831.0
2024-12-30 12:20:00,289.8,290.01,289.59,289.59,2644.0,286.2545,286.4619,286.047,286.047,2644.0
2024-12-30 12:30:00,289.42,289.66,289.17,289.33,3873.0,285.8791,286.1162,285.6322,285.7902,3873.0
2024-12-30 12:40:00,289.33,289.77,289.21,289.77,2875.0,285.7902,286.2248,285.6717,286.2248,2875.0
2024-12-30 12:50:00,289.69,289.7,289.12,289.38,5691.0,286.1458,286.1557,285.5828,285.8396,5691.0
2024-12-30 13:00:00,289.28,289.74,289.21,289.67,1687.0,285.7408,286.1952,285.6717,286.1261,1687.0
2024-12-30 13:10:00,289.79,289.99,289.61,289.63,2491.0,286.2446,286.4421,286.0668,286.0865,2491.0
2024-12-30 13:20:00,289.64,289.83,289.4,289.78,4031.0,286.0964,286.2841,285.8594,286.2347,4031.0
2024-12-30 13:30:00,289.62,290.07,289.6,289.85,5921.0,286.0767,286.5212,286.0569,286.3038,5921.0
2024-12-30 13:40:00,289.62,290.07,289.62,290.07,2971.0,286.0767,286.5212,286.0767,286.5212,2971.0
2024-12-30 13:50:00,290.16,290.26,289.74,289.74,1924.0,286.6101,286.7088,286.1952,286.1952,1924.0
2024-12-30 14:00:00,289.97,289.97,289.34,289.37,2355.0,286.4224,286.4224,285.8001,285.8297,2355.0
2024-12-30 14:10:00,289.41,289.42,289.21,289.28,3000.0,285.8692,285.8791,285.6717,285.7408,3000.0
2024-12-30 14:20:00,289.16,289.23,288.67,289.22,5477.0,285.6223,285.6914,285.1383,285.6816,5477.0
2024-12-30 14:30:00,289.29,289.3,288.81,288.99,3234.0,285.7507,285.7606,285.2766,285.4544,3234.0
2024-12-30 14:40:00,289.09,289.39,289.02,289.38,5380.0,285.5531,285.8495,285.484,285.8396,5380.0
2024-12-30 14:50:00,289.26,289.26,288.9,288.95,7424.0,285.7211,285.7211,285.3655,285.4149,7424.0
2024-12-30 15:00:00,288.88,289.14,288.7,288.87,8197.0,285.3457,285.6025,285.1679,285.3358,8197.0
2024-12-30 15:10:00,288.74,289.4,288.72,289.29,6006.0,285.2074,285.8594,285.1877,285.7507,6006.0
2024-12-30 15:20:00,289.28,289.41,288.84,288.84,5174.0,285.7408,285.8692,285.3062,285.3062,5174.0
2024-12-30 15:30:00,289.03,289.03,288.63,288.95,3749.0,285.4939,285.4939,285.0988,285.4149,3749.0
2024-12-30 15:40:00,288.93,289.08,288.53,288.78,9999.0,285.3951,285.5433,285.0,285.2469,9999.0
2024-12-30 15:50:00,288.89,289.31,288.51,288.67,62635.0,285.3556,285.7705,284.9802,285.1383,62635.0
2024-12-31 09:30:00,290.43,290.93,288.56,290.13,8173.0,286.8768,287.3706,285.0296,286.5804,8173.0
2024-12-31 09:40:00,289.66,290.84,289.66,290.42,5410.0,286.1162,287.2817,286.1162,286.8669,5410.0
2024-12-31 09:50:00,290.09,290.46,289.59,290.46,2046.0,286.5409,286.9064,286.047,286.9064,2046.0
2024-12-31 10:00:00,290.38,290.59,289.74,290.31,3804.0,286.8274,287.0348,286.1952,286.7582,3804.0
2024-12-31 10:10:00,290.06,290.82,289.83,290.29,1865.0,286.5113,287.262,286.2841,286.7385,1865.0
2024-12-31 10:20:00,290.31,290.53,289.64,289.84,2091.0,286.7582,286.9755,286.0964,286.294,2091.0
2024-12-31 10:30:00,289.91,290.14,289.71,290.14,1986.0,286.3631,286.5903,286.1656,286.5903,1986.0
2024-12-31 10:40:00,290.18,290.18,289.7,289.87,9219.0,286.6298,286.6298,286.1557,286.3236,9219.0
2024-12-31 10:50:00,289.91,290.4,289.9,289.98,3033.0,286.3631,286.8471,286.3532,286.4323,3033.0
2024-12-31 11:00:00,290.0,290.03,289.56,289.82,2318.0,286.452,286.4816,286.0174,286.2742,2318.0
2024-12-31 11:10:00,289.76,289.91,289.56,289.56,2446.0,286.2149,286.3631,286.0174,286.0174,2446.0
2024-12-31 11:20:00,289.54,289.9,289.45,289.58,3768.0,285.9976,286.3532,285.9087,286.0372,3768.0
2024-12-31 11:30:00,289.01,289.21,288.83,289.21,2117.0,285.4741,285.6717,285.2963,285.6717,2117.0
2024-12-31 11:40:00,289.15,289.37,288.8,289.0,3703.0,285.6124,285.8297,285.2667,285.4642,3703.0
2024-12-31 11:50:00,288.96,289.35,288.8,288.95,4398.0,285.4247,285.81,285.2667,285.4149,4398.0
2024-12-31 12:00:00,288.92,289.14,288.68,289.07,2044.0,285.3852,285.6025,285.1482,285.5334,2044.0
2024-12-31 12:10:00,289.0,289.07,288.52,288.81,6568.0,285.4642,285.5334,284.9901,285.2766,6568.0
2024-12-31 12:20:00,288.79,288.87,288.53,288.73,4639.0,285.2568,285.3358,285.0,285.1976,4639.0
2024-12-31 12:30:00,288.66,288.77,288.39,288.6,2561.0,285.1284,285.2371,284.8617,285.0691,2561.0
2024-12-31 12:40:00,288.51,288.98,288.51,288.89,2089.0,284.9802,285.4445,284.9802,285.3556,2089.0
2024-12-31 12:50:00,288.81,289.2,288.81,289.19,1733.0,285.2766,285.6618,285.2766,285.6519,1733.0
2024-12-31 13:00:00,289.51,289.51,288.98,289.3,2227.0,285.968,285.968,285.4445,285.7606,2227.0
2024-12-31 13:10:00,289.18,289.18,288.79,288.8,2172.0,285.642,285.642,285.2568,285.2667,2172.0
2024-12-31 13:20:00,288.41,288.58,288.18,288.35,2411.0,284.8815,285.0494,284.6543,284.8222,2411.0
2024-12-31 13:30:00,288.49,288.81,288.35,288.77,2299.0,284.9605,285.2766,284.8222,285.2371,2299.0
2024-12-31 13:40:00,288.8,288.8,288.8,288.8,100.0,285.2667,285.2667,285.2667,285.2667,100.0
2024-12-31 13:50:00,289.24,289.32,288.74,288.78,4542.0,285.7013,285.7803,285.2074,285.2469,4542.0
2024-12-31 14:00:00,288.78,288.94,288.6,288.94,2027.0,285.2469,285.405,285.0691,285.405,2027.0
2024-12-31 14:10:00,289.07,289.3,288.83,288.87,3417.0,285.5334,285.7606,285.2963,285.3358,3417.0
2024-12-31 14:20:00,288.87,289.15,288.86,289.12,3650.0,285.3358,285.6124,285.326,285.5828,3650.0
2024-12-31 14:30:00,289.17,289.21,288.73,289.07,3627.0,285.6322,285.6717,285.1976,285.5334,3627.0
2024-12-31 14:40:00,289.0,289.28,288.94,289.27,1110.0,285.4642,285.7408,285.405,285.7309,1110.0
2024-12-31 14:50:00,289.1,289.81,289.07,289.75,5130.0,285.563,286.2643,285.5334,286.2051,5130.0
2024-12-31 15:00:00,289.75,290.13,289.63,290.13,12987.0,286.2051,286.5804,286.0865,286.5804,12987.0
2024-12-31 15:10:00,290.1,290.1,289.4,289.92,2379.0,286.5508,286.5508,285.8594,286.373,2379.0
2024-12-31 15:20:00,289.75,290.01,289.6,289.93,5818.0,286.2051,286.4619,286.0569,286.3829,5818.0
2024-12-31 15:30:00,289.96,289.98,289.46,289.46,8888.0,286.4125,286.4323,285.9186,285.9186,8888.0
2024-12-31 15:40:00,289.5,289.9,289.29,289.88,11119.0,285.9581,286.3532,285.7507,286.3335,11119.0
2024-12-31 15:50:00,289.84,290.23,289.6,290.09,69275.0,286.294,286.6792,286.0569,286.5409,69275.0
2025-01-02 09:30:00,286.56,289.55,286.56,288.83,10670.0,284.8226,287.7945,284.8226,287.0789,10670.0
2025-01-02 09:40:00,288.94,290.21,288.64,289.45,11565.0,287.1882,288.4505,286.89,287.6951,11565.0
2025-01-02 09:50:00,289.65,289.94,288.88,289.37,5917.0,287.8939,288.1821,287.1286,287.6156,5917.0
2025-01-02 10:00:00,288.8,289.13,288.43,288.54,3760.0,287.049,287.377,286.6813,286.7906,3760.0
2025-01-02 10:10:00,288.78,288.78,288.26,288.32,18767.0,287.0292,287.0292,286.5123,286.572,18767.0
2025-01-02 10:20:00,288.32,288.33,287.42,287.85,15491.0,286.572,286.5819,285.6774,286.1048,15491.0
2025-01-02 10:30:00,287.67,288.17,287.63,287.76,16126.0,285.9259,286.4229,285.8861,286.0154,16126.0
2025-01-02 10:40:00,287.76,287.88,286.92,287.55,19503.0,286.0154,286.1346,285.1804,285.8066,19503.0
2025-01-02 10:50:00,287.31,287.71,286.99,287.0,6461.0,285.5681,285.9657,285.25,285.26,6461.0
2025-01-02 11:00:00,287.12,287.35,286.02,286.74,10317.0,285.3792,285.6078,284.2859,285.0015,10317.0
2025-01-02 11:10:00,286.69,286.69,286.22,286.68,2492.0,284.9518,284.9518,284.4847,284.9419,2492.0
2025-01-02 11:20:00,286.59,286.77,286.44,286.62,5598.0,284.8524,285.0314,284.7034,284.8823,5598.0
2025-01-02 11:30:00,286.62,287.49,286.42,287.13,18396.0,284.8823,285.747,284.6835,285.3892,18396.0
2025-01-02 11:40:00,287.37,287.37,286.96,287.12,5069.0,285.6277,285.6277,285.2202,285.3792,5069.0
2025-01-02 11:50:00,287.15,287.21,286.79,287.05,4556.0,285.409,285.4687,285.0512,285.3097,4556.0
2025-01-02 12:00:00,287.05,287.05,286.58,286.72,3581.0,285.3097,285.3097,284.8425,284.9817,3581.0
2025-01-02 12:10:00,286.63,286.69,286.32,286.4,4545.0,284.8922,284.9518,284.5841,284.6636,4545.0
2025-01-02 12:20:00,286.27,286.35,286.0,286.0,4181.0,284.5344,284.6139,284.266,284.266,4181.0
2025-01-02 12:30:00,285.8,285.8,285.05,285.05,4805.0,284.0672,284.0672,283.3218,283.3218,4805.0
2025-01-02 12:40:00,285.24,285.3,284.71,284.76,7576.0,283.5106,283.5703,282.9838,283.0335,7576.0
2025-01-02 12:50:00,284.88,285.06,284.69,284.96,3313.0,283.1528,283.3317,282.964,283.2323,3313.0
2025-01-02 13:00:00,284.81,284.81,284.38,284.43,2229.0,283.0832,283.0832,282.6558,282.7055,2229.0
2025-01-02 13:10:00,284.55,284.55,283.61,283.87,4813.0,282.8248,282.8248,281.8905,282.1489,4813.0
2025-01-02 13:20:00,283.99,283.99,283.58,283.61,5804.0,282.2682,282.2682,281.8607,281.8905,5804.0
2025-01-02 13:30:00,283.67,283.94,283.11,283.8,10290.0,281.9501,282.2185,281.3935,282.0794,10290.0
2025-01-02 13:40:00,283.79,283.99,283.5,283.54,2641.0,282.0694,282.2682,281.7812,281.8209,2641.0
2025-01-02 13:50:00,283.24,283.58,282.86,283.53,8712.0,281.5228,281.8607,281.1451,281.811,8712.0
2025-01-02 14:00:00,283.37,284.06,283.24,283.79,7916.0,281.652,282.3378,281.5228,282.0694,7916.0
2025-01-02 14:10:00,283.76,283.99,283.67,283.75,6236.0,282.0396,282.2682,281.9501,282.0297,6236.0
2025-01-02 14:20:00,283.66,283.95,283.58,283.95,4601.0,281.9402,282.2284,281.8607,282.2284,4601.0
2025-01-02 14:30:00,283.85,283.9,283.49,283.68,7892.0,282.1291,282.1788,281.7712,281.9601,7892.0
2025-01-02 14:40:00,283.65,284.46,283.64,284.46,8158.0,281.9303,282.7354,281.9203,282.7354,8158.0
2025-01-02 14:50:00,284.46,284.74,283.88,283.88,6460.0,282.7354,283.0137,282.1589,282.1589,6460.0
2025-01-02 15:00:00,283.96,284.61,283.84,284.61,4558.0,282.2384,282.8844,282.1191,282.8844,4558.0
2025-01-02 15:10:00,284.55,284.55,284.19,284.51,5426.0,282.8248,282.8248,282.467,282.7851,5426.0
2025-01-02 15:20:00,284.44,285.26,284.44,285.12,10626.0,282.7155,283.5305,282.7155,283.3914,10626.0
2025-01-02 15:30:00,285.1,285.15,284.37,284.5,9899.0,283.3715,283.4212,282.6459,282.7751,9899.0
2025-01-02 15:40:00,284.47,284.81,284.37,284.77,20923.0,282.7453,283.0832,282.6459,283.0435,20923.0
2025-01-02 15:50:00,284.71,284.98,283.18,283.25,101363.0,282.9838,283.2522,281.4631,281.5327,101363.0
2025-01-03 09:30:00,283.77,286.48,283.51,284.87,18245.0,282.0495,284.7431,281.7911,283.1429,18245.0
2025-01-03 09:40:00,285.19,285.19,283.57,283.75,4209.0,283.4609,283.4609,281.8508,282.0297,4209.0
2025-01-03 09:50:00,283.63,284.4,283.36,284.29,3496.0,281.9104,282.6757,281.642,282.5664,3496.0
2025-01-03 10:00:00,284.16,285.52,284.1,285.52,3027.0,282.4372,283.7889,282.3775,283.7889,3027.0
2025-01-03 10:10:00,284.76,285.75,284.76,285.36,11479.0,283.0335,284.0175,283.0335,283.6299,11479.0
2025-01-03 10:20:00,285.18,286.5,285.13,286.13,13709.0,283.451,284.763,283.4013,284.3952,13709.0
2025-01-03 10:30:00,286.13,286.35,285.82,286.11,7387.0,284.3952,284.6139,284.0871,284.3754,7387.0
2025-01-03 10:40:00,286.32,286.68,286.14,286.63,3452.0,284.5841,284.9419,284.4052,284.8922,3452.0
2025-01-03 10:50:00,286.63,287.45,286.53,287.45,2619.0,284.8922,285.7072,284.7928,285.7072,2619.0
2025-01-03 11:00:00,287.12,287.23,286.79,287.18,2505.0,285.3792,285.4886,285.0512,285.4389,2505.0
2025-01-03 11:10:00,286.94,286.95,286.34,286.45,5756.0,285.2003,285.2103,284.604,284.7133,5756.0
2025-01-03 11:20:00,286.44,286.45,285.54,285.68,6360.0,284.7034,284.7133,283.8088,283.948,6360.0
2025-01-03 11:30:00,285.55,285.95,285.38,285.59,10019.0,283.8187,284.2163,283.6498,283.8585,10019.0
2025-01-03 11:40:00,285.59,285.85,285.37,285.47,7205.0,283.8585,284.1169,283.6398,283.7392,7205.0
2025-01-03 11:50:00,285.48,285.58,284.75,284.87,3314.0,283.7492,283.8486,283.0236,283.1429,3314.0
2025-01-03 12:00:00,285.01,285.47,284.94,285.26,7732.0,283.282,283.7392,283.2124,283.5305,7732.0
2025-01-03 12:10:00,285.17,285.36,284.67,284.82,4661.0,283.4411,283.6299,282.9441,283.0932,4661.0
2025-01-03 12:20:00,284.68,285.1,284.66,284.79,5657.0,282.954,283.3715,282.9341,283.0634,5657.0
2025-01-03 12:30:00,284.67,284.82,284.32,284.82,9425.0,282.9441,283.0932,282.5962,283.0932,9425.0
2025-01-03 12:40:00,284.58,284.66,284.26,284.29,6430.0,282.8546,282.9341,282.5366,282.5664,6430.0
2025-01-03 12:50:00,284.27,284.87,284.27,284.79,10697.0,282.5465,283.1429,282.5465,283.0634,10697.0
2025-01-03 13:00:00,284.81,285.1,284.66,284.99,20388.0,283.0832,283.3715,282.9341,283.2621,20388.0
2025-01-03 13:10:00,284.99,285.32,284.94,285.24,8286.0,283.2621,283.5901,283.2124,283.5106,8286.0
2025-01-03 13:20:00,285.12,285.37,284.9,285.2,9530.0,283.3914,283.6398,283.1727,283.4709,9530.0
2025-01-03 13:30:00,285.1,285.32,284.82,285.08,12005.0,283.3715,283.5901,283.0932,283.3516,12005.0
2025-01-03 13:40:00,285.15,285.39,284.89,285.2,17001.0,283.4212,283.6597,283.1628,283.4709,17001.0
2025-01-03 13:50:00,285.29,285.39,284.96,285.01,15726.0,283.5603,283.6597,283.2323,283.282,15726.0
2025-01-03 14:00:00,284.94,285.39,284.93,285.0,19959.0,283.2124,283.6597,283.2025,283.2721,19959.0
2025-01-03 14:10:00,284.92,285.09,284.31,284.46,9791.0,283.1926,283.3615,282.5863,282.7354,9791.0
2025-01-03 14:20:00,284.45,284.45,284.02,284.25,7630.0,282.7254,282.7254,282.298,282.5266,7630.0
2025-01-03 14:30:00,284.4,284.73,284.14,284.6,21048.0,282.6757,283.0037,282.4173,282.8745,21048.0
2025-01-03 14:40:00,284.59,284.61,284.15,284.26,18258.0,282.8646,282.8844,282.4272,282.5366,18258.0
2025-01-03 14:50:00,284.26,284.46,284.14,284.31,14402.0,282.5366,282.7354,282.4173,282.5863,14402.0
2025-01-03 15:00:00,284.31,284.47,284.11,284.34,13079.0,282.5863,282.7453,282.3875,282.6161,13079.0
2025-01-03 15:10:00,284.23,284.58,284.19,284.19,12276.0,282.5068,282.8546,282.467,282.467,12276.0
2025-01-03 15:20:00,284.21,284.21,283.65,283.66,16661.0,282.4869,282.4869,281.9303,281.9402,16661.0
2025-01-03 15:30:00,283.64,283.64,283.03,283.09,21511.0,281.9203,281.9203,281.314,281.3737,21511.0
2025-01-03 15:40:00,283.09,283.32,282.52,282.82,23733.0,281.3737,281.6023,280.8071,281.1053,23733.0
2025-01-03 15:50:00,282.72,284.0,282.72,283.91,103991.0,281.0059,282.2781,281.0059,282.1887,103991.0
2025-01-06 09:30:00,284.32,284.89,282.74,282.74,20913.0,282.5962,283.1628,281.0258,281.0258,20913.0
2025-01-06 09:40:00,282.48,285.25,282.43,284.41,18005.0,280.7674,283.5206,280.7177,282.6857,18005.0
2025-01-06 09:50:00,284.07,284.42,283.86,284.04,6061.0,282.3477,282.6956,282.139,282.3179,6061.0
2025-01-06 10:00:00,284.08,284.65,284.08,284.48,7597.0,282.3577,282.9242,282.3577,282.7552,7597.0
2025-01-06 10:10:00,284.64,284.65,283.54,283.87,18178.0,282.9143,282.9242,281.8209,282.1489,18178.0
2025-01-06 10:20:00,284.1,284.11,283.45,283.67,9290.0,282.3775,282.3875,281.7315,281.9501,9290.0
2025-01-06 10:30:00,283.88,283.96,283.1,283.38,6937.0,282.1589,282.2384,281.3836,281.6619,6937.0
2025-01-06 10:40:00,283.19,283.3,282.47,282.74,8399.0,281.4731,281.5824,280.7574,281.0258,8399.0
2025-01-06 10:50:00,282.93,283.85,282.91,283.85,6100.0,281.2146,282.1291,281.1948,282.1291,6100.0
2025-01-06 11:00:00,283.84,283.99,282.8,282.88,8560.0,282.1191,282.2682,281.0854,281.1649,8560.0
2025-01-06 11:10:00,282.92,283.67,282.85,283.3,6593.0,281.2047,281.9501,281.1351,281.5824,6593.0
2025-01-06 11:20:00,283.38,283.64,283.02,283.04,7337.0,281.6619,281.9203,281.3041,281.324,7337.0
2025-01-06 11:30:00,283.14,283.22,283.0,283.12,6156.0,281.4234,281.5029,281.2842,281.4035,6156.0
2025-01-06 11:40:00,283.07,283.78,282.97,283.74,5137.0,281.3538,282.0595,281.2544,282.0197,5137.0
2025-01-06 11:50:00,283.76,284.04,283.26,283.26,5188.0,282.0396,282.3179,281.5426,281.5426,5188.0
2025-01-06 12:00:00,283.35,283.82,283.31,283.45,6007.0,281.6321,282.0992,281.5923,281.7315,6007.0
2025-01-06 12:10:00,283.45,283.56,283.13,283.44,4476.0,281.7315,281.8408,281.4134,281.7215,4476.0
2025-01-06 12:20:00,283.56,283.56,282.98,282.98,5974.0,281.8408,281.8408,281.2643,281.2643,5974.0
2025-01-06 12:30:00,283.0,283.16,282.63,282.9,7221.0,281.2842,281.4432,280.9165,281.1848,7221.0
2025-01-06 12:40:00,282.9,282.99,282.25,282.25,11607.0,281.1848,281.2743,280.5388,280.5388,11607.0
2025-01-06 12:50:00,282.27,282.35,281.97,282.11,7325.0,280.5586,280.6382,280.2605,280.3996,7325.0
2025-01-06 13:00:00,282.19,282.47,282.01,282.24,10498.0,280.4791,280.7574,280.3002,280.5288,10498.0
2025-01-06 13:10:00,282.14,282.95,282.01,282.95,15686.0,280.4294,281.2345,280.3002,281.2345,15686.0
2025-01-06 13:20:00,282.76,282.9,282.41,282.78,14617.0,281.0457,281.1848,280.6978,281.0655,14617.0
2025-01-06 13:30:00,282.78,283.45,282.53,283.41,21089.0,281.0655,281.7315,280.8171,281.6917,21089.0
2025-01-06 13:40:00,283.4,283.52,282.93,283.05,15333.0,281.6818,281.8011,281.2146,281.3339,15333.0
2025-01-06 13:50:00,283.05,283.58,282.94,283.57,7871.0,281.3339,281.8607,281.2246,281.8508,7871.0
2025-01-06 14:00:00,283.47,283.83,283.35,283.6,18875.0,281.7514,282.1092,281.6321,281.8806,18875.0
2025-01-06 14:10:00,283.45,283.76,283.31,283.41,9078.0,281.7315,282.0396,281.5923,281.6917,9078.0
2025-01-06 14:20:00,283.38,283.39,282.89,282.95,20358.0,281.6619,281.6718,281.1749,281.2345,20358.0
2025-01-06 14:30:00,282.82,283.19,282.82,282.99,7155.0,281.1053,281.4731,281.1053,281.2743,7155.0
2025-01-06 14:40:00,282.87,283.0,282.68,282.86,6252.0,281.155,281.2842,280.9661,281.1451,6252.0
2025-01-06 14:50:00,282.77,282.86,282.34,282.45,9777.0,281.0556,281.1451,280.6282,280.7375,9777.0
2025-01-06 15:00:00,282.38,282.51,282.06,282.3,7258.0,280.668,280.7972,280.3499,280.5885,7258.0
2025-01-06 15:10:00,282.22,282.47,282.18,282.3,18869.0,280.5089,280.7574,280.4692,280.5885,18869.0
2025-01-06 15:20:00,282.35,282.74,282.26,282.55,15670.0,280.6382,281.0258,280.5487,280.8369,15670.0
2025-01-06 15:30:00,282.52,283.45,282.52,282.79,31591.0,280.8071,281.7315,280.8071,281.0755,31591.0
2025-01-06 15:40:00,282.92,283.05,282.57,282.76,27013.0,281.2047,281.3339,280.8568,281.0457,27013.0
2025-01-06 15:50:00,282.76,283.38,282.44,283.24,178758.0,281.0457,281.6619,280.7276,281.5228,178758.0
2025-01-07 09:30:00,285.85,290.02,285.15,289.29,38902.0,284.1169,288.2616,283.4212,287.5361,38902.0
2025-01-07 09:40:00,289.23,291.32,288.92,290.66,17751.0,287.4764,289.5538,287.1683,288.8978,17751.0
2025-01-07 09:50:00,290.94,291.48,289.98,290.49,11770.0,289.1761,289.7128,288.2219,288.7288,11770.0
2025-01-07 10:00:00,290.1,290.11,288.03,288.03,10469.0,288.3412,288.3511,286.2837,286.2837,10469.0
2025-01-07 10:10:00,287.99,289.36,287.94,288.98,16121.0,286.244,287.6056,286.1943,287.228,16121.0
2025-01-07 10:20:00,289.11,290.17,288.95,290.16,18821.0,287.3572,288.4107,287.1981,288.4008,18821.0
2025-01-07 10:30:00,290.32,290.76,290.2,290.55,11941.0,288.5598,288.9972,288.4406,288.7884,11941.0
2025-01-07 10:40:00,290.58,290.77,290.07,290.13,6299.0,288.8183,289.0071,288.3113,288.371,6299.0
2025-01-07 10:50:00,290.22,291.64,290.21,291.62,7508.0,288.4604,289.8718,288.4505,289.8519,7508.0
2025-01-07 11:00:00,291.81,292.31,291.78,292.31,13492.0,290.0408,290.5378,290.011,290.5378,13492.0
2025-01-07 11:10:00,292.11,292.38,291.6,291.82,11630.0,290.339,290.6073,289.8321,290.0507,11630.0
2025-01-07 11:20:00,291.74,291.88,290.77,291.26,5603.0,289.9712,290.1104,289.0071,289.4941,5603.0
2025-01-07 11:30:00,291.0,291.42,290.81,291.05,6408.0,289.2357,289.6532,289.0469,289.2854,6408.0
2025-01-07 11:40:00,291.05,291.34,290.89,290.89,11275.0,289.2854,289.5736,289.1264,289.1264,11275.0
2025-01-07 11:50:00,290.79,290.79,289.82,289.82,4836.0,289.027,289.027,288.0629,288.0629,4836.0
2025-01-07 12:00:00,289.94,290.21,289.24,289.24,4327.0,288.1821,288.4505,287.4864,287.4864,4327.0
2025-01-07 12:10:00,289.01,289.76,289.01,289.76,3453.0,287.2578,288.0032,287.2578,288.0032,3453.0
2025-01-07 12:20:00,289.4,289.59,289.04,289.04,5292.0,287.6454,287.8343,287.2876,287.2876,5292.0
2025-01-07 12:30:00,289.04,289.42,289.04,289.17,1777.0,287.2876,287.6653,287.2876,287.4168,1777.0
2025-01-07 12:40:00,289.4,289.48,289.06,289.06,5338.0,287.6454,287.7249,287.3075,287.3075,5338.0
2025-01-07 12:50:00,289.07,289.2,288.8,289.2,5423.0,287.3174,287.4466,287.049,287.4466,5423.0
2025-01-07 13:00:00,289.13,289.33,288.93,289.07,3017.0,287.377,287.5758,287.1783,287.3174,3017.0
2025-01-07 13:10:00,289.32,289.39,288.79,288.95,4987.0,287.5659,287.6355,287.0391,287.1981,4987.0
2025-01-07 13:20:00,289.2,289.46,288.97,288.97,12023.0,287.4466,287.705,287.218,287.218,12023.0
2025-01-07 13:30:00,288.72,288.94,288.72,288.74,4008.0,286.9695,287.1882,286.9695,286.9894,4008.0
2025-01-07 13:40:00,288.73,289.3,288.47,288.89,5645.0,286.9795,287.546,286.721,287.1385,5645.0
2025-01-07 13:50:00,288.9,288.9,288.7,288.83,2294.0,287.1484,287.1484,286.9497,287.0789,2294.0
2025-01-07 14:00:00,288.68,289.12,288.67,288.94,4708.0,286.9298,287.3671,286.9198,287.1882,4708.0
2025-01-07 14:10:00,288.94,289.37,288.74,289.13,18263.0,287.1882,287.6156,286.9894,287.377,18263.0
2025-01-07 14:20:00,289.01,289.14,288.67,288.98,4441.0,287.2578,287.387,286.9198,287.228,4441.0
2025-01-07 14:30:00,288.94,289.17,288.21,288.22,9137.0,287.1882,287.4168,286.4626,286.4726,9137.0
2025-01-07 14:40:00,288.06,288.4,287.78,288.07,5258.0,286.3135,286.6515,286.0352,286.3235,5258.0
2025-01-07 14:50:00,288.24,288.24,287.6,287.65,7589.0,286.4924,286.4924,285.8563,285.906,7589.0
2025-01-07 15:00:00,287.65,287.65,287.04,287.12,6212.0,285.906,285.906,285.2997,285.3792,6212.0
2025-01-07 15:10:00,287.03,287.23,286.74,286.81,10178.0,285.2898,285.4886,285.0015,285.0711,10178.0
2025-01-07 15:20:00,286.71,286.81,286.09,286.43,27283.0,284.9717,285.0711,284.3555,284.6934,27283.0
2025-01-07 15:30:00,286.35,286.35,285.09,285.41,56893.0,284.6139,284.6139,283.3615,283.6796,56893.0
2025-01-07 15:40:00,285.48,285.74,285.35,285.61,22149.0,283.7492,284.0076,283.62,283.8784,22149.0
2025-01-07 15:50:00,285.52,286.76,285.48,286.19,99328.0,283.7889,285.0214,283.7492,284.4549,99328.0
2025-01-08 09:30:00,286.29,286.69,285.8,285.96,14980.0,284.5543,284.9518,284.0672,284.2263,14980.0
2025-01-08 09:40:00,285.95,286.45,285.34,286.31,11104.0,284.2163,284.7133,283.61,284.5741,11104.0
2025-01-08 09:50:00,286.31,287.27,285.26,285.84,17029.0,284.5741,285.5283,283.5305,284.107,17029.0
2025-01-08 10:00:00,285.7,286.5,285.55,286.5,9136.0,283.9678,284.763,283.8187,284.763,9136.0
2025-01-08 10:10:00,286.48,286.75,286.29,286.37,7392.0,284.7431,285.0115,284.5543,284.6338,7392.0
2025-01-08 10:20:00,286.37,286.37,285.29,285.29,6477.0,284.6338,284.6338,283.5603,283.5603,6477.0
2025-01-08 10:30:00,285.25,285.55,284.79,285.19,15444.0,283.5206,283.8187,283.0634,283.4609,15444.0
2025-01-08 10:40:00,285.13,285.13,284.45,284.94,8293.0,283.4013,283.4013,282.7254,283.2124,8293.0
2025-01-08 10:50:00,285.1,285.62,284.71,285.57,5194.0,283.3715,283.8883,282.9838,283.8386,5194.0
2025-01-08 11:00:00,285.55,285.96,285.4,285.96,7867.0,283.8187,284.2263,283.6697,284.2263,7867.0
2025-01-08 11:10:00,285.87,285.87,285.39,285.55,8004.0,284.1368,284.1368,283.6597,283.8187,8004.0
2025-01-08 11:20:00,285.56,286.08,285.42,285.97,15716.0,283.8287,284.3455,283.6895,284.2362,15716.0
2025-01-08 11:30:00,285.9,285.98,285.39,285.93,10137.0,284.1666,284.2461,283.6597,284.1964,10137.0
2025-01-08 11:40:00,285.98,286.09,285.38,285.56,12509.0,284.2461,284.3555,283.6498,283.8287,12509.0
2025-01-08 11:50:00,285.74,285.74,285.43,285.56,6921.0,284.0076,284.0076,283.6995,283.8287,6921.0
2025-01-08 12:00:00,285.58,285.58,284.85,284.87,12707.0,283.8486,283.8486,283.123,283.1429,12707.0
2025-01-08 12:10:00,285.05,285.05,284.66,284.93,5486.0,283.3218,283.3218,282.9341,283.2025,5486.0
2025-01-08 12:20:00,284.95,285.18,284.73,284.88,6979.0,283.2224,283.451,283.0037,283.1528,6979.0
2025-01-08 12:30:00,284.88,284.88,284.23,284.27,8927.0,283.1528,283.1528,282.5068,282.5465,8927.0
2025-01-08 12:40:00,284.48,284.86,284.33,284.63,4524.0,282.7552,283.1329,282.6061,282.9043,4524.0
2025-01-08 12:50:00,284.63,284.74,284.28,284.28,4132.0,282.9043,283.0137,282.5564,282.5564,4132.0
2025-01-08 13:00:00,284.5,284.68,284.46,284.63,1200.0,282.7751,282.954,282.7354,282.9043,1200.0
2025-01-08 13:10:00,284.74,285.02,284.35,284.84,15504.0,283.0137,283.292,282.626,283.1131,15504.0
2025-01-08 13:20:00,284.75,285.03,284.71,284.82,4723.0,283.0236,283.3019,282.9838,283.0932,4723.0
2025-01-08 13:30:00,284.74,285.2,284.72,285.14,4844.0,283.0137,283.4709,282.9938,283.4112,4844.0
2025-01-08 13:40:00,285.13,285.3,284.89,285.0,3166.0,283.4013,283.5703,283.1628,283.2721,3166.0
2025-01-08 13:50:00,285.11,285.12,284.48,284.71,7672.0,283.3814,283.3914,282.7552,282.9838,7672.0
2025-01-08 14:00:00,284.64,285.18,284.51,285.11,8044.0,282.9143,283.451,282.7851,283.3814,8044.0
2025-01-08 14:10:00,285.2,285.74,285.16,285.71,11974.0,283.4709,284.0076,283.4311,283.9778,11974.0
2025-01-08 14:20:00,285.66,286.44,285.65,286.11,4064.0,283.9281,284.7034,283.9181,284.3754,4064.0
2025-01-08 14:30:00,286.08,286.18,285.78,285.95,2338.0,284.3455,284.4449,284.0474,284.2163,2338.0
2025-01-08 14:40:00,285.93,286.01,285.63,285.73,3371.0,284.1964,284.276,283.8983,283.9977,3371.0
2025-01-08 14:50:00,285.73,285.78,285.35,285.41,3270.0,283.9977,284.0474,283.62,283.6796,3270.0
2025-01-08 15:00:00,285.55,285.72,285.29,285.35,12553.0,283.8187,283.9877,283.5603,283.62,12553.0
2025-01-08 15:10:00,285.49,285.63,285.32,285.43,10469.0,283.7591,283.8983,283.5901,283.6995,10469.0
2025-01-08 15:20:00,285.43,285.76,285.3,285.71,10374.0,283.6995,284.0275,283.5703,283.9778,10374.0
2025-01-08 15:30:00,285.69,285.7,285.4,285.57,12640.0,283.9579,283.9678,283.6697,283.8386,12640.0
2025-01-08 15:40:00,285.61,285.74,285.46,285.51,10445.0,283.8784,284.0076,283.7293,283.779,10445.0
2025-01-08 15:50:00,285.59,286.02,284.99,285.15,89168.0,283.8585,284.2859,283.2621,283.4212,89168.0
2025-01-10 09:30:00,293.72,295.22,291.0,291.96,97527.0,291.9392,293.4301,289.2357,290.1899,97527.0
2025-01-10 09:40:00,292.42,293.06,290.6,290.96,36890.0,290.6471,291.2832,288.8381,289.1959,36890.0
2025-01-10 09:50:00,290.94,292.03,290.0,291.13,50399.0,289.1761,290.2595,288.2418,289.3649,50399.0
2025-01-10 10:00:00,291.0,292.0,290.47,292.0,18304.0,289.2357,290.2296,288.7089,290.2296,18304.0
2025-01-10 10:10:00,292.05,292.58,291.07,291.46,15003.0,290.2793,290.8061,289.3053,289.6929,15003.0
2025-01-10 10:20:00,291.79,292.84,291.79,292.61,17385.0,290.0209,291.0646,290.0209,290.8359,17385.0
2025-01-10 10:30:00,292.28,293.67,292.28,293.4,18947.0,290.5079,291.8895,290.5079,291.6212,18947.0
2025-01-10 10:40:00,293.27,293.49,292.66,293.32,26036.0,291.4919,291.7106,290.8856,291.5416,26036.0
2025-01-10 10:50:00,293.16,294.08,293.01,294.07,15427.0,291.3826,292.297,291.2335,292.2871,15427.0
2025-01-10 11:00:00,294.13,294.13,292.8,293.02,9218.0,292.3467,292.3467,291.0248,291.2435,9218.0
2025-01-10 11:10:00,293.46,293.56,292.65,293.0,15301.0,291.6808,291.7802,290.8757,291.2236,15301.0
2025-01-10 11:20:00,293.11,293.34,291.56,291.67,12477.0,291.3329,291.5615,289.7923,289.9016,12477.0
2025-01-10 11:30:00,291.74,291.74,290.78,291.0,6202.0,289.9712,289.9712,289.017,289.2357,6202.0
2025-01-10 11:40:00,290.96,291.76,290.48,290.91,11449.0,289.1959,289.9911,288.7189,289.1463,11449.0
2025-01-10 11:50:00,290.77,290.95,290.22,290.54,9000.0,289.0071,289.186,288.4604,288.7785,9000.0
2025-01-10 12:00:00,290.4,291.28,290.22,291.28,13332.0,288.6393,289.514,288.4604,289.514,13332.0
2025-01-10 12:10:00,291.06,291.28,290.73,291.19,11337.0,289.2953,289.514,288.9673,289.4246,11337.0
2025-01-10 12:20:00,291.08,291.7,290.86,291.44,19965.0,289.3152,289.9315,289.0966,289.673,19965.0
2025-01-10 12:30:00,291.63,292.01,291.32,291.56,17549.0,289.8619,290.2396,289.5538,289.7923,17549.0
2025-01-10 12:40:00,291.81,291.87,291.22,291.64,16564.0,290.0408,290.1004,289.4544,289.8718,16564.0
2025-01-10 12:50:00,291.53,291.57,290.68,291.16,16065.0,289.7625,289.8023,288.9176,289.3947,16065.0
2025-01-10 13:00:00,291.09,291.59,290.95,291.31,28678.0,289.3252,289.8221,289.186,289.5438,28678.0
2025-01-10 13:10:00,291.44,292.18,291.3,292.03,11718.0,289.673,290.4086,289.5339,290.2595,11718.0
2025-01-10 13:20:00,292.16,292.59,291.85,291.98,12852.0,290.3887,290.8161,290.0806,290.2098,12852.0
2025-01-10 13:30:00,292.06,292.31,291.75,292.08,10798.0,290.2893,290.5378,289.9812,290.3092,10798.0
2025-01-10 13:40:00,292.34,292.46,291.98,292.09,13821.0,290.5676,290.6869,290.2098,290.3191,13821.0
2025-01-10 13:50:00,292.08,293.27,292.08,293.13,15909.0,290.3092,291.4919,290.3092,291.3528,15909.0
2025-01-10 14:00:00,293.15,293.16,292.39,292.55,26012.0,291.3727,291.3826,290.6173,290.7763,26012.0
2025-01-10 14:10:00,292.35,293.68,292.24,293.44,53886.0,290.5775,291.8995,290.4682,291.6609,53886.0
2025-01-10 14:20:00,293.45,294.84,293.27,294.06,36391.0,291.6709,293.0524,291.4919,292.2772,36391.0
2025-01-10 14:30:00,294.0,294.92,293.67,294.31,75687.0,292.2175,293.1319,291.8895,292.5256,75687.0
2025-01-10 14:40:00,294.31,294.5,293.64,293.85,25800.0,292.5256,292.7145,291.8597,292.0684,25800.0
2025-01-10 14:50:00,293.91,294.42,293.55,293.91,31749.0,292.1281,292.635,291.7702,292.1281,31749.0
2025-01-10 15:00:00,293.98,293.98,293.35,293.75,20363.0,292.1976,292.1976,291.5715,291.969,20363.0
2025-01-10 15:10:00,293.75,293.92,292.9,293.26,30100.0,291.969,292.138,291.1242,291.482,30100.0
2025-01-10 15:20:00,293.13,293.61,292.39,292.72,95089.0,291.3528,291.8299,290.6173,290.9453,95089.0
2025-01-10 15:30:00,292.62,293.53,292.37,293.24,66292.0,290.8459,291.7504,290.5974,291.4621,66292.0
2025-01-10 15:40:00,293.44,293.72,292.78,293.62,63042.0,291.6609,291.9392,291.0049,291.8398,63042.0
2025-01-10 15:50:00,293.48,293.8,292.77,293.22,178193.0,291.7007,292.0187,290.995,291.4422,178193.0
2025-01-13 09:30:00,293.75,299.78,292.93,299.23,47387.0,291.969,297.9625,291.154,297.4158,47387.0
2025-01-13 09:40:00,299.23,299.55,297.59,298.33,48945.0,297.4158,297.7339,295.7858,296.5213,48945.0
2025-01-13 09:50:00,298.48,299.49,298.02,299.11,52827.0,296.6704,297.6742,296.2131,297.2965,52827.0
2025-01-13 10:00:00,299.11,300.16,298.59,300.11,33175.0,297.2965,298.3402,296.7797,298.2905,33175.0
2025-01-13 10:10:00,300.17,301.11,299.77,301.11,35846.0,298.3501,299.2844,297.9525,299.2844,35846.0
2025-01-13 10:20:00,301.0,301.41,300.31,300.81,19580.0,299.1751,299.5826,298.4893,298.9862,19580.0
2025-01-13 10:30:00,301.01,301.32,299.7,300.37,20008.0,299.185,299.4931,297.883,298.5489,20008.0
2025-01-13 10:40:00,300.41,300.45,298.86,298.92,7759.0,298.5887,298.6284,297.0481,297.1077,7759.0
2025-01-13 10:50:00,298.82,301.4,298.82,300.81,36832.0,297.0083,299.5727,297.0083,298.9862,36832.0
2025-01-13 11:00:00,301.04,301.68,300.62,301.68,50619.0,299.2148,299.851,298.7974,299.851,50619.0
2025-01-13 11:10:00,301.55,301.77,300.39,301.19,36200.0,299.7217,299.9404,298.5688,299.3639,36200.0
2025-01-13 11:20:00,301.41,301.84,300.8,300.84,44540.0,299.5826,300.01,298.9763,299.016,44540.0
2025-01-13 11:30:00,300.85,301.1,299.72,299.88,42313.0,299.026,299.2745,297.9028,298.0619,42313.0
2025-01-13 11:40:00,299.98,300.6,299.35,299.5,14040.0,298.1613,298.7775,297.5351,297.6842,14040.0
2025-01-13 11:50:00,299.51,300.13,298.33,298.34,15661.0,297.6941,298.3104,296.5213,296.5312,15661.0
2025-01-13 12:00:00,298.29,299.4,298.24,299.23,10333.0,296.4815,297.5848,296.4318,297.4158,10333.0
2025-01-13 12:10:00,299.2,299.62,298.91,299.39,15852.0,297.386,297.8034,297.0977,297.5748,15852.0
2025-01-13 12:20:00,299.48,299.74,298.73,299.25,17617.0,297.6643,297.9227,296.9188,297.4357,17617.0
2025-01-13 12:30:00,299.17,299.32,298.68,298.73,12337.0,297.3562,297.5053,296.8691,296.9188,12337.0
2025-01-13 12:40:00,298.68,299.21,298.62,298.95,10607.0,296.8691,297.3959,296.8095,297.1375,10607.0
2025-01-13 12:50:00,299.07,299.7,298.95,299.6,7565.0,297.2568,297.883,297.1375,297.7836,7565.0
2025-01-13 13:00:00,299.52,299.9,299.43,299.7,13095.0,297.7041,298.0817,297.6146,297.883,13095.0
2025-01-13 13:10:00,299.82,299.87,299.49,299.76,10580.0,298.0022,298.0519,297.6742,297.9426,10580.0
2025-01-13 13:20:00,299.73,299.97,299.57,299.84,18115.0,297.9128,298.1513,297.7537,298.0221,18115.0
2025-01-13 13:30:00,299.86,300.3,299.75,300.29,29045.0,298.042,298.4793,297.9327,298.4694,29045.0
2025-01-13 13:40:00,300.19,301.37,300.13,301.1,28092.0,298.37,299.5428,298.3104,299.2745,28092.0
2025-01-13 13:50:00,301.09,301.19,300.86,301.04,13023.0,299.2645,299.3639,299.0359,299.2148,13023.0
2025-01-13 14:00:00,301.02,301.14,300.34,300.48,25482.0,299.195,299.3142,298.5191,298.6582,25482.0
2025-01-13 14:10:00,300.42,301.07,300.31,300.34,23127.0,298.5986,299.2447,298.4893,298.5191,23127.0
2025-01-13 14:20:00,300.45,300.61,300.12,300.57,10400.0,298.6284,298.7874,298.3004,298.7477,10400.0
2025-01-13 14:30:00,300.46,300.61,300.19,300.61,16907.0,298.6384,298.7874,298.37,298.7874,16907.0
2025-01-13 14:40:00,300.42,300.74,300.4,300.46,13235.0,298.5986,298.9167,298.5787,298.6384,13235.0
2025-01-13 14:50:00,300.46,300.88,300.37,300.6,20480.0,298.6384,299.0558,298.5489,298.7775,20480.0
2025-01-13 15:00:00,300.59,300.87,300.37,300.72,12073.0,298.7676,299.0459,298.5489,298.8968,12073.0
2025-01-13 15:10:00,300.6,300.77,300.48,300.56,9115.0,298.7775,298.9465,298.6582,298.7377,9115.0
2025-01-13 15:20:00,300.55,300.63,299.97,300.27,16091.0,298.7278,298.8073,298.1513,298.4495,16091.0
2025-01-13 15:30:00,300.26,300.41,299.71,300.25,48734.0,298.4396,298.5887,297.8929,298.4296,48734.0
2025-01-13 15:40:00,300.19,300.74,299.97,300.63,27170.0,298.37,298.9167,298.1513,298.8073,27170.0
2025-01-13 15:50:00,300.83,302.03,300.74,301.75,236847.0,299.0061,300.1988,298.9167,299.9205,236847.0
2025-01-14 09:30:00,306.3,307.4,304.41,307.4,55868.0,304.4429,305.5363,302.5644,305.5363,55868.0
2025-01-14 09:40:00,307.08,307.27,305.4,306.67,24958.0,305.2182,305.4071,303.5484,304.8107,24958.0
2025-01-14 09:50:00,306.38,307.49,306.3,307.2,16073.0,304.5225,305.6257,304.4429,305.3375,16073.0
2025-01-14 10:00:00,307.7,308.26,307.19,308.16,52326.0,305.8345,306.3911,305.3275,306.2917,52326.0
2025-01-14 10:10:00,308.25,308.54,307.65,308.53,46133.0,306.3811,306.6694,305.7848,306.6594,46133.0
2025-01-14 10:20:00,308.56,308.71,307.44,307.69,13525.0,306.6892,306.8383,305.576,305.8245,13525.0
2025-01-14 10:30:00,307.66,308.72,307.55,308.0,17267.0,305.7947,306.8483,305.6854,306.1326,17267.0
2025-01-14 10:40:00,308.06,308.37,307.67,307.87,17830.0,306.1923,306.5004,305.8046,306.0034,17830.0
2025-01-14 10:50:00,307.88,308.08,307.25,307.69,52720.0,306.0134,306.2122,305.3872,305.8245,52720.0
2025-01-14 11:00:00,307.6,307.91,306.78,307.13,53043.0,305.7351,306.0432,304.92,305.2679,53043.0
2025-01-14 11:10:00,307.0,307.68,306.78,307.42,13920.0,305.1387,305.8146,304.92,305.5562,13920.0
2025-01-14 11:20:00,307.68,308.3,307.45,308.02,17064.0,305.8146,306.4308,305.586,306.1525,17064.0
2025-01-14 11:30:00,307.82,308.06,307.71,307.85,11127.0,305.9537,306.1923,305.8444,305.9835,11127.0
2025-01-14 11:40:00,307.84,307.92,306.7,306.84,16062.0,305.9736,306.0531,304.8405,304.9797,16062.0
2025-01-14 11:50:00,306.81,307.42,306.13,306.31,23070.0,304.9499,305.5562,304.274,304.4529,23070.0
2025-01-14 12:00:00,306.12,306.21,305.5,305.89,23076.0,304.264,304.3535,303.6478,304.0354,23076.0
2025-01-14 12:10:00,305.92,306.65,305.91,306.5,6994.0,304.0652,304.7908,304.0553,304.6417,6994.0
2025-01-14 12:20:00,306.35,306.41,305.62,306.21,9502.0,304.4926,304.5523,303.7671,304.3535,9502.0
2025-01-14 12:30:00,305.98,306.25,305.75,306.19,7035.0,304.1249,304.3932,303.8963,304.3336,7035.0
2025-01-14 12:40:00,306.19,306.43,306.17,306.33,9868.0,304.3336,304.5722,304.3137,304.4728,9868.0
2025-01-14 12:50:00,306.24,306.5,306.19,306.25,11214.0,304.3833,304.6417,304.3336,304.3932,11214.0
2025-01-14 13:00:00,306.25,306.72,306.25,306.59,6434.0,304.3932,304.8604,304.3932,304.7312,6434.0
2025-01-14 13:10:00,306.53,307.17,306.53,306.94,13695.0,304.6716,305.3077,304.6716,305.0791,13695.0
2025-01-14 13:20:00,307.16,307.51,306.94,307.45,9311.0,305.2977,305.6456,305.0791,305.586,9311.0
2025-01-14 13:30:00,307.47,307.68,307.29,307.44,5538.0,305.6059,305.8146,305.4269,305.576,5538.0
2025-01-14 13:40:00,307.53,307.68,307.43,307.53,7051.0,305.6655,305.8146,305.5661,305.6655,7051.0
2025-01-14 13:50:00,307.44,307.87,307.41,307.84,8162.0,305.576,306.0034,305.5462,305.9736,8162.0
2025-01-14 14:00:00,307.8,307.95,307.7,307.87,6676.0,305.9339,306.0829,305.8345,306.0034,6676.0
2025-01-14 14:10:00,307.85,308.19,307.74,308.19,7931.0,305.9835,306.3215,305.8742,306.3215,7931.0
2025-01-14 14:20:00,308.12,308.53,308.03,308.18,6756.0,306.2519,306.6594,306.1625,306.3115,6756.0
2025-01-14 14:30:00,308.18,308.23,307.81,307.89,8307.0,306.3115,306.3612,305.9438,306.0233,8307.0
2025-01-14 14:40:00,307.9,308.27,307.82,307.95,14277.0,306.0332,306.401,305.9537,306.0829,14277.0
2025-01-14 14:50:00,307.92,308.0,307.24,307.32,22052.0,306.0531,306.1326,305.3772,305.4568,22052.0
2025-01-14 15:00:00,307.32,307.71,307.06,307.69,22352.0,305.4568,305.8444,305.1983,305.8245,22352.0
2025-01-14 15:10:00,307.66,307.7,307.24,307.68,18737.0,305.7947,305.8345,305.3772,305.8146,18737.0
2025-01-14 15:20:00,307.76,308.03,307.6,307.69,21609.0,305.8941,306.1625,305.7351,305.8245,21609.0
2025-01-14 15:30:00,307.76,307.77,307.2,307.32,49619.0,305.8941,305.904,305.3375,305.4568,49619.0
2025-01-14 15:40:00,307.43,307.81,307.28,307.81,38040.0,305.5661,305.9438,305.417,305.9438,38040.0
2025-01-14 15:50:00,307.67,309.23,307.56,307.96,226636.0,305.8046,307.3552,305.6953,306.0929,226636.0
2025-01-15 09:30:00,308.46,311.32,307.29,308.88,31196.0,306.5898,309.4325,305.4269,307.0073,31196.0
2025-01-15 09:40:00,308.82,308.84,306.42,306.97,59340.0,306.9477,306.9675,304.5622,305.1089,59340.0
2025-01-15 09:50:00,306.97,307.36,304.9,307.12,54933.0,305.1089,305.4965,303.0514,305.258,54933.0
2025-01-15 10:00:00,307.22,307.22,304.92,305.07,46108.0,305.3574,305.3574,303.0713,303.2204,46108.0
2025-01-15 10:10:00,305.07,305.88,304.97,304.98,12116.0,303.2204,304.0255,303.121,303.1309,12116.0
2025-01-15 10:20:00,305.5,305.67,304.95,304.99,16871.0,303.6478,303.8168,303.1011,303.1409,16871.0
2025-01-15 10:30:00,304.99,305.14,300.73,300.9,58528.0,303.1409,303.29,298.9067,299.0757,58528.0
2025-01-15 10:40:00,300.9,304.05,300.2,303.52,31319.0,299.0757,302.2066,298.3799,301.6798,31319.0
2025-01-15 10:50:00,303.63,304.2,303.21,304.2,18246.0,301.7891,302.3557,301.3717,302.3557,18246.0
2025-01-15 11:00:00,304.2,304.74,303.67,304.33,18898.0,302.3557,302.8924,301.8289,302.4849,18898.0
2025-01-15 11:10:00,304.12,304.41,303.04,303.26,17149.0,302.2762,302.5644,301.2027,301.4214,17149.0
2025-01-15 11:20:00,303.21,303.83,302.78,303.46,29459.0,301.3717,301.9879,300.9443,301.6202,29459.0
2025-01-15 11:30:00,303.32,303.42,301.86,301.97,50864.0,301.481,301.5804,300.0299,300.1392,50864.0
2025-01-15 11:40:00,302.09,302.27,301.64,301.88,10427.0,300.2585,300.4374,299.8112,300.0497,10427.0
2025-01-15 11:50:00,301.88,301.88,301.28,301.85,10372.0,300.0497,300.0497,299.4534,300.0199,10372.0
2025-01-15 12:00:00,301.78,302.41,301.66,301.93,7097.0,299.9503,300.5765,299.8311,300.0994,7097.0
2025-01-15 12:10:00,301.99,302.35,301.65,301.79,8145.0,300.1591,300.5169,299.8211,299.9603,8145.0
2025-01-15 12:20:00,301.79,301.91,301.37,301.86,6875.0,299.9603,300.0796,299.5428,300.0299,6875.0
2025-01-15 12:30:00,301.84,302.19,301.71,302.19,7903.0,300.01,300.3579,299.8808,300.3579,7903.0
2025-01-15 12:40:00,302.12,302.39,302.04,302.32,10484.0,300.2883,300.5567,300.2088,300.4871,10484.0
2025-01-15 12:50:00,302.31,302.86,302.31,302.55,16551.0,300.4771,301.0238,300.4771,300.7157,16551.0
2025-01-15 13:00:00,302.7,303.1,302.58,303.1,7619.0,300.8648,301.2623,300.7455,301.2623,7619.0
2025-01-15 13:10:00,303.1,303.94,303.03,303.94,12412.0,301.2623,302.0973,301.1928,302.0973,12412.0
2025-01-15 13:20:00,303.87,304.06,303.66,303.89,16592.0,302.0277,302.2165,301.819,302.0476,16592.0
2025-01-15 13:30:00,303.89,304.11,303.57,304.01,8110.0,302.0476,302.2662,301.7295,302.1668,8110.0
2025-01-15 13:40:00,304.0,304.38,303.88,304.03,13951.0,302.1569,302.5346,302.0376,302.1867,13951.0
2025-01-15 13:50:00,304.03,304.17,303.91,303.99,12394.0,302.1867,302.3259,302.0674,302.1469,12394.0
2025-01-15 14:00:00,303.99,304.1,303.82,304.08,12984.0,302.1469,302.2563,301.978,302.2364,12984.0
2025-01-15 14:10:00,303.98,304.07,303.8,303.91,27073.0,302.137,302.2265,301.9581,302.0674,27073.0
2025-01-15 14:20:00,303.84,304.07,303.77,303.95,20631.0,301.9979,302.2265,301.9283,302.1072,20631.0
2025-01-15 14:30:00,304.01,304.39,304.01,304.21,11706.0,302.1668,302.5445,302.1668,302.3656,11706.0
2025-01-15 14:40:00,304.12,304.44,303.85,304.44,13657.0,302.2762,302.5942,302.0078,302.5942,13657.0
2025-01-15 14:50:00,304.44,305.0,304.39,304.9,20478.0,302.5942,303.1508,302.5445,303.0514,20478.0
2025-01-15 15:00:00,304.9,305.56,304.9,305.52,25015.0,303.0514,303.7074,303.0514,303.6677,25015.0
2025-01-15 15:10:00,305.56,305.68,305.4,305.66,51421.0,303.7074,303.8267,303.5484,303.8068,51421.0
2025-01-15 15:20:00,305.6,306.16,305.47,305.87,52968.0,303.7472,304.3038,303.618,304.0156,52968.0
2025-01-15 15:30:00,305.88,306.03,305.52,305.73,66829.0,304.0255,304.1746,303.6677,303.8764,66829.0
2025-01-15 15:40:00,305.73,306.48,305.69,306.14,50991.0,303.8764,304.6219,303.8366,304.2839,50991.0
2025-01-15 15:50:00,306.18,307.22,306.08,306.83,254964.0,304.3237,305.3574,304.2243,304.9697,254964.0
2025-01-16 09:30:00,309.21,310.0,306.87,307.17,59242.0,307.3353,308.1205,305.0095,305.3077,59242.0
2025-01-16 09:40:00,307.42,308.0,307.25,307.55,18056.0,305.5562,306.1326,305.3872,305.6854,18056.0
2025-01-16 09:50:00,307.54,308.14,307.18,308.06,10240.0,305.6754,306.2718,305.3176,306.1923,10240.0
2025-01-16 10:00:00,307.85,307.85,307.25,307.81,15767.0,305.9835,305.9835,305.3872,305.9438,15767.0
2025-01-16 10:10:00,307.63,307.83,307.15,307.6,18971.0,305.7649,305.9637,305.2878,305.7351,18971.0
2025-01-16 10:20:00,307.6,308.41,307.45,308.41,9340.0,305.7351,306.5402,305.586,306.5402,9340.0
2025-01-16 10:30:00,308.44,308.91,308.07,308.24,8927.0,306.57,307.0371,306.2022,306.3712,8927.0
2025-01-16 10:40:00,308.46,308.46,306.3,307.19,35088.0,306.5898,306.5898,304.4429,305.3275,35088.0
2025-01-16 10:50:00,307.21,307.58,306.72,307.58,4474.0,305.3474,305.7152,304.8604,305.7152,4474.0
2025-01-16 11:00:00,307.67,307.91,307.0,307.19,31706.0,305.8046,306.0432,305.1387,305.3275,31706.0
2025-01-16 11:10:00,307.23,307.6,306.69,306.87,13689.0,305.3673,305.7351,304.8306,305.0095,13689.0
2025-01-16 11:20:00,306.86,307.95,306.61,307.95,5889.0,304.9995,306.0829,304.7511,306.0829,5889.0
2025-01-16 11:30:00,307.55,308.6,307.55,308.57,7544.0,305.6854,306.729,305.6854,306.6992,7544.0
2025-01-16 11:40:00,308.32,308.79,308.12,308.68,5058.0,306.4507,306.9178,306.2519,306.8085,5058.0
2025-01-16 11:50:00,308.62,309.01,308.61,308.63,16655.0,306.7489,307.1365,306.7389,306.7588,16655.0
2025-01-16 12:00:00,308.6,308.94,308.34,308.54,11154.0,306.729,307.0669,306.4706,306.6694,11154.0
2025-01-16 12:10:00,308.38,308.54,307.94,308.04,5815.0,306.5103,306.6694,306.073,306.1724,5815.0
2025-01-16 12:20:00,308.04,308.13,307.9,307.93,7831.0,306.1724,306.2618,306.0332,306.0631,7831.0
2025-01-16 12:30:00,308.05,308.7,307.98,308.59,4792.0,306.1823,306.8284,306.1128,306.7191,4792.0
2025-01-16 12:40:00,308.6,308.68,308.04,308.17,7633.0,306.729,306.8085,306.1724,306.3016,7633.0
2025-01-16 12:50:00,308.32,309.08,308.15,308.85,18010.0,306.4507,307.2061,306.2817,306.9775,18010.0
2025-01-16 13:00:00,308.84,309.51,308.84,309.51,5035.0,306.9675,307.6335,306.9675,307.6335,5035.0
2025-01-16 13:10:00,309.36,310.24,309.26,310.14,8437.0,307.4844,308.3591,307.385,308.2597,8437.0
2025-01-16 13:20:00,310.06,310.36,309.92,310.06,5629.0,308.1801,308.4783,308.041,308.1801,5629.0
2025-01-16 13:30:00,310.01,310.33,309.69,310.25,5924.0,308.1305,308.4485,307.8124,308.369,5924.0
2025-01-16 13:40:00,310.0,310.51,309.84,310.36,7061.0,308.1205,308.6274,307.9615,308.4783,7061.0
2025-01-16 13:50:00,310.23,310.5,309.86,310.23,5722.0,308.3491,308.6175,307.9814,308.3491,5722.0
2025-01-16 14:00:00,310.39,310.89,310.38,310.89,5372.0,308.5081,309.0051,308.4982,309.0051,5372.0
2025-01-16 14:10:00,310.69,311.05,310.46,311.05,8832.0,308.8063,309.1641,308.5777,309.1641,8832.0
2025-01-16 14:20:00,311.15,311.56,310.92,311.4,6155.0,309.2635,309.6711,309.0349,309.512,6155.0
2025-01-16 14:30:00,311.21,311.71,310.88,311.67,9346.0,309.3232,309.8201,308.9952,309.7804,9346.0
2025-01-16 14:40:00,311.55,311.61,311.3,311.55,8212.0,309.6611,309.7208,309.4126,309.6611,8212.0
2025-01-16 14:50:00,311.49,312.17,311.42,311.53,26195.0,309.6015,310.2774,309.5319,309.6412,26195.0
2025-01-16 15:00:00,311.53,311.67,310.92,310.98,7792.0,309.6412,309.7804,309.0349,309.0946,7792.0
2025-01-16 15:10:00,310.94,311.41,310.79,311.33,14450.0,309.0548,309.522,308.9057,309.4424,14450.0
2025-01-16 15:20:00,311.28,311.38,310.93,311.02,12543.0,309.3928,309.4921,309.0449,309.1343,12543.0
2025-01-16 15:30:00,311.03,311.58,310.88,311.56,22269.0,309.1443,309.6909,308.9952,309.6711,22269.0
2025-01-16 15:40:00,311.49,312.14,311.49,311.97,29585.0,309.6015,310.2475,309.6015,310.0786,29585.0
2025-01-16 15:50:00,312.0,312.2,311.85,312.05,100996.0,310.1084,310.3072,309.9593,310.1581,100996.0
2025-01-17 09:30:00,314.5,314.5,311.33,312.01,167581.0,312.5932,312.5932,309.4424,310.1183,167581.0
2025-01-17 09:40:00,312.15,313.52,312.1,313.42,6337.0,310.2575,311.6192,310.2078,311.5198,6337.0
2025-01-17 09:50:00,312.85,313.87,312.85,313.87,5163.0,310.9532,311.967,310.9532,311.967,5163.0
2025-01-17 10:00:00,313.28,314.05,313.09,313.96,13346.0,311.3806,312.146,311.1918,312.0565,13346.0
2025-01-17 10:10:00,313.96,314.39,313.58,314.26,15047.0,312.0565,312.4839,311.6788,312.3547,15047.0
2025-01-17 10:20:00,314.32,315.45,314.29,315.41,8445.0,312.4143,313.5375,312.3845,313.4977,8445.0
2025-01-17 10:30:00,315.52,315.9,315.06,315.81,9909.0,313.607,313.9847,313.1498,313.8953,9909.0
2025-01-17 10:40:00,315.62,316.37,315.6,316.04,5977.0,313.7064,314.4519,313.6866,314.1239,5977.0
2025-01-17 10:50:00,316.04,316.98,315.81,316.62,22551.0,314.1239,315.0582,313.8953,314.7004,22551.0
2025-01-17 11:00:00,316.43,318.09,316.43,317.69,27736.0,314.5115,316.1615,314.5115,315.7639,27736.0
2025-01-17 11:10:00,317.77,317.77,316.65,316.87,29709.0,315.8434,315.8434,314.7302,314.9489,29709.0
2025-01-17 11:20:00,316.86,317.21,316.59,316.88,25878.0,314.9389,315.2868,314.6706,314.9588,25878.0
2025-01-17 11:30:00,316.88,316.98,315.95,315.95,21420.0,314.9588,315.0582,314.0344,314.0344,21420.0
2025-01-17 11:40:00,315.95,316.57,315.85,316.47,14249.0,314.0344,314.6507,313.935,314.5513,14249.0
2025-01-17 11:50:00,316.7,316.99,316.06,316.12,26324.0,314.7799,315.0681,314.1438,314.2034,26324.0
2025-01-17 12:00:00,316.29,317.18,316.29,316.69,12133.0,314.3724,315.257,314.3724,314.77,12133.0
2025-01-17 12:10:00,316.68,317.42,316.33,317.24,2949.0,314.76,315.4955,314.4121,315.3166,2949.0
2025-01-17 12:20:00,317.08,317.24,316.75,317.01,5941.0,315.1576,315.3166,314.8296,315.088,5941.0
2025-01-17 12:30:00,317.0,317.27,316.99,317.02,2520.0,315.0781,315.3464,315.0681,315.098,2520.0
2025-01-17 12:40:00,317.02,317.12,316.76,317.07,6362.0,315.098,315.1973,314.8395,315.1476,6362.0
2025-01-17 12:50:00,317.06,317.12,316.75,316.88,2874.0,315.1377,315.1973,314.8296,314.9588,2874.0
2025-01-17 13:00:00,316.88,317.05,316.42,316.77,32321.0,314.9588,315.1278,314.5016,314.8495,32321.0
2025-01-17 13:10:00,316.77,316.77,316.18,316.4,29857.0,314.8495,314.8495,314.263,314.4817,29857.0
2025-01-17 13:20:00,316.18,317.04,316.17,316.97,17325.0,314.263,315.1178,314.2531,315.0483,17325.0
2025-01-17 13:30:00,316.81,316.9,316.5,316.9,20763.0,314.8892,314.9787,314.5811,314.9787,20763.0
2025-01-17 13:40:00,316.81,316.88,316.35,316.77,19806.0,314.8892,314.9588,314.432,314.8495,19806.0
2025-01-17 13:50:00,316.61,316.74,316.31,316.44,31571.0,314.6904,314.8196,314.3923,314.5215,31571.0
2025-01-17 14:00:00,316.58,316.85,316.42,316.61,22375.0,314.6606,314.929,314.5016,314.6904,22375.0
2025-01-17 14:10:00,316.61,316.83,316.3,316.61,74437.0,314.6904,314.9091,314.3823,314.6904,74437.0
2025-01-17 14:20:00,316.57,316.65,315.93,316.14,21354.0,314.6507,314.7302,314.0146,314.2233,21354.0
2025-01-17 14:30:00,316.06,316.3,315.71,315.81,32301.0,314.1438,314.3823,313.7959,313.8953,32301.0
2025-01-17 14:40:00,315.77,315.97,315.35,315.53,40877.0,313.8555,314.0543,313.4381,313.617,40877.0
2025-01-17 14:50:00,315.53,315.87,315.49,315.87,27221.0,313.617,313.9549,313.5772,313.9549,27221.0
2025-01-17 15:00:00,315.86,315.9,315.38,315.56,50413.0,313.945,313.9847,313.4679,313.6468,50413.0
2025-01-17 15:10:00,315.55,315.55,315.01,315.02,30616.0,313.6369,313.6369,313.1001,313.1101,30616.0
2025-01-17 15:20:00,315.1,315.95,315.1,315.93,39011.0,313.1896,314.0344,313.1896,314.0146,39011.0
2025-01-17 15:30:00,315.88,316.65,315.79,316.54,29974.0,313.9649,314.7302,313.8754,314.6209,29974.0
2025-01-17 15:40:00,316.56,316.8,316.28,316.8,46416.0,314.6407,314.8793,314.3624,314.8793,46416.0
2025-01-17 15:50:00,316.67,317.64,316.24,317.55,246255.0,314.7501,315.7142,314.3227,315.6247,246255.0
2025-01-21 09:30:00,318.92,319.98,318.25,319.0,24263.0,316.9864,318.04,316.3205,317.0659,24263.0
2025-01-21 09:40:00,319.07,320.74,318.99,319.93,19522.0,317.1355,318.7954,317.056,317.9903,19522.0
2025-01-21 09:50:00,320.07,321.01,319.61,320.38,10392.0,318.1295,319.0638,317.6722,318.4376,10392.0
2025-01-21 10:00:00,320.46,320.46,319.84,320.25,14357.0,318.5171,318.5171,317.9009,318.3084,14357.0
2025-01-21 10:10:00,320.12,320.19,319.05,319.87,17592.0,318.1792,318.2487,317.1156,317.9307,17592.0
2025-01-21 10:20:00,319.87,321.0,319.65,320.48,38344.0,317.9307,319.0538,317.712,318.537,38344.0
2025-01-21 10:30:00,320.29,320.8,320.0,320.3,8854.0,318.3481,318.855,318.0599,318.3581,8854.0
2025-01-21 10:40:00,320.46,320.8,320.22,320.36,6954.0,318.5171,318.855,318.2785,318.4177,6954.0
2025-01-21 10:50:00,320.36,320.61,319.63,320.0,40445.0,318.4177,318.6662,317.6921,318.0599,40445.0
2025-01-21 11:00:00,319.95,320.37,319.71,319.88,31021.0,318.0102,318.4276,317.7716,317.9406,31021.0
2025-01-21 11:10:00,319.93,320.2,319.83,320.01,20724.0,317.9903,318.2587,317.8909,318.0698,20724.0
2025-01-21 11:20:00,320.02,320.3,319.9,320.22,52547.0,318.0798,318.3581,317.9605,318.2785,52547.0
2025-01-21 11:30:00,320.22,320.45,319.38,319.58,18687.0,318.2785,318.5072,317.4436,317.6424,18687.0
2025-01-21 11:40:00,319.73,320.13,319.62,319.87,44051.0,317.7915,318.1891,317.6822,317.9307,44051.0
2025-01-21 11:50:00,319.77,320.14,319.71,320.0,11363.0,317.8313,318.199,317.7716,318.0599,11363.0
2025-01-21 12:00:00,319.92,320.11,319.7,319.94,29154.0,317.9804,318.1692,317.7617,318.0002,29154.0
2025-01-21 12:10:00,319.89,320.1,319.46,319.47,13593.0,317.9506,318.1593,317.5232,317.5331,13593.0
2025-01-21 12:20:00,319.44,319.97,319.34,319.95,11577.0,317.5033,318.0301,317.4039,318.0102,11577.0
2025-01-21 12:30:00,319.97,320.41,319.86,320.0,34159.0,318.0301,318.4674,317.9207,318.0599,34159.0
2025-01-21 12:40:00,320.0,320.08,319.79,319.9,14896.0,318.0599,318.1394,317.8512,317.9605,14896.0
2025-01-21 12:50:00,319.99,320.26,319.78,319.96,24469.0,318.0499,318.3183,317.8412,318.0201,24469.0
2025-01-21 13:00:00,319.96,320.32,319.81,320.11,27467.0,318.0201,318.3779,317.871,318.1692,27467.0
2025-01-21 13:10:00,320.12,320.17,319.86,319.96,11696.0,318.1792,318.2289,317.9207,318.0201,11696.0
2025-01-21 13:20:00,319.9,320.07,319.82,319.96,17431.0,317.9605,318.1295,317.881,318.0201,17431.0
2025-01-21 13:30:00,319.96,320.57,319.86,320.46,35502.0,318.0201,318.6264,317.9207,318.5171,35502.0
2025-01-21 13:40:00,320.45,320.62,320.29,320.4,15417.0,318.5072,318.6761,318.3481,318.4575,15417.0
2025-01-21 13:50:00,320.4,320.4,319.85,320.15,19235.0,318.4575,318.4575,317.9108,318.209,19235.0
2025-01-21 14:00:00,320.15,320.19,319.92,319.93,23241.0,318.209,318.2487,317.9804,317.9903,23241.0
2025-01-21 14:10:00,320.04,320.2,319.9,319.92,19472.0,318.0996,318.2587,317.9605,317.9804,19472.0
2025-01-21 14:20:00,319.92,320.26,319.88,320.02,15898.0,317.9804,318.3183,317.9406,318.0798,15898.0
2025-01-21 14:30:00,319.98,320.1,319.87,319.96,27951.0,318.04,318.1593,317.9307,318.0201,27951.0
2025-01-21 14:40:00,320.0,320.21,319.89,320.0,20864.0,318.0599,318.2686,317.9506,318.0599,20864.0
2025-01-21 14:50:00,320.0,320.23,319.87,320.06,22450.0,318.0599,318.2885,317.9307,318.1195,22450.0
2025-01-21 15:00:00,320.11,320.23,319.91,320.02,36057.0,318.1692,318.2885,317.9704,318.0798,36057.0
2025-01-21 15:10:00,320.03,320.08,319.63,319.8,56472.0,318.0897,318.1394,317.6921,317.8611,56472.0
2025-01-21 15:20:00,319.76,319.97,319.72,319.81,21929.0,317.8213,318.0301,317.7816,317.871,21929.0
2025-01-21 15:30:00,319.75,320.11,319.65,319.81,40200.0,317.8114,318.1692,317.712,317.871,40200.0
2025-01-21 15:40:00,319.81,319.84,318.73,319.17,42641.0,317.871,317.9009,316.7976,317.2349,42641.0
2025-01-21 15:50:00,319.05,319.77,319.04,319.77,185771.0,317.1156,317.8313,317.1057,317.8313,185771.0
2025-01-22 09:30:00,320.66,320.66,317.3,319.3,53237.0,318.7159,318.7159,315.3763,317.3641,53237.0
2025-01-22 09:40:00,319.49,319.54,315.12,315.36,47519.0,317.553,317.6027,313.2095,313.448,47519.0
2025-01-22 09:50:00,315.85,316.11,315.21,315.78,29194.0,313.935,314.1935,313.2989,313.8655,29194.0
2025-01-22 10:00:00,315.91,316.46,315.01,315.3,31211.0,313.9947,314.5413,313.1001,313.3884,31211.0
2025-01-22 10:10:00,315.11,316.02,314.65,315.7,27221.0,313.1995,314.104,312.7423,313.786,27221.0
2025-01-22 10:20:00,315.93,316.07,315.0,315.41,13278.0,314.0146,314.1537,313.0902,313.4977,13278.0
2025-01-22 10:30:00,315.48,315.63,314.73,315.12,48504.0,313.5673,313.7164,312.8218,313.2095,48504.0
2025-01-22 10:40:00,315.14,315.76,314.73,314.92,27015.0,313.2293,313.8456,312.8218,313.0107,27015.0
2025-01-22 10:50:00,315.04,315.8,314.96,315.7,13635.0,313.13,313.8853,313.0504,313.786,13635.0
2025-01-22 11:00:00,315.67,315.95,315.03,315.81,19384.0,313.7561,314.0344,313.12,313.8953,19384.0
2025-01-22 11:10:00,315.81,316.22,315.43,315.77,29218.0,313.8953,314.3028,313.5176,313.8555,29218.0
2025-01-22 11:20:00,315.75,316.16,315.6,315.92,19246.0,313.8357,314.2432,313.6866,314.0046,19246.0
2025-01-22 11:30:00,315.93,316.17,315.8,315.88,20571.0,314.0146,314.2531,313.8853,313.9649,20571.0
2025-01-22 11:40:00,315.88,316.13,315.51,315.68,21496.0,313.9649,314.2133,313.5971,313.7661,21496.0
2025-01-22 11:50:00,315.67,316.24,315.66,315.8,14100.0,313.7561,314.3227,313.7462,313.8853,14100.0
2025-01-22 12:00:00,315.8,316.47,315.7,315.88,16746.0,313.8853,314.5513,313.786,313.9649,16746.0
2025-01-22 12:10:00,315.88,316.34,315.73,316.13,13631.0,313.9649,314.4221,313.8158,314.2133,13631.0
2025-01-22 12:20:00,315.94,315.99,315.18,315.51,23720.0,314.0245,314.0742,313.2691,313.5971,23720.0
2025-01-22 12:30:00,315.5,316.23,315.26,316.09,10172.0,313.5872,314.3127,313.3486,314.1736,10172.0
2025-01-22 12:40:00,316.08,316.6,315.69,315.69,8229.0,314.1636,314.6805,313.776,313.776,8229.0
2025-01-22 12:50:00,315.75,315.95,315.13,315.38,14625.0,313.8357,314.0344,313.2194,313.4679,14625.0
2025-01-22 13:00:00,315.38,315.61,314.56,315.16,31789.0,313.4679,313.6965,312.6529,313.2492,31789.0
2025-01-22 13:10:00,315.15,316.01,315.07,315.99,32745.0,313.2393,314.0941,313.1598,314.0742,32745.0
2025-01-22 13:20:00,315.99,316.08,315.59,315.68,12046.0,314.0742,314.1636,313.6766,313.7661,12046.0
2025-01-22 13:30:00,315.67,316.02,315.55,315.77,10435.0,313.7561,314.104,313.6369,313.8555,10435.0
2025-01-22 13:40:00,315.78,316.41,315.75,315.92,7836.0,313.8655,314.4916,313.8357,314.0046,7836.0
2025-01-22 13:50:00,315.92,316.6,315.79,316.36,14196.0,314.0046,314.6805,313.8754,314.442,14196.0
2025-01-22 14:00:00,316.13,317.01,315.65,316.95,22447.0,314.2133,315.088,313.7363,315.0284,22447.0
2025-01-22 14:10:00,316.79,317.38,316.51,316.75,16605.0,314.8693,315.4558,314.591,314.8296,16605.0
2025-01-22 14:20:00,316.74,317.19,316.54,316.74,15260.0,314.8196,315.2669,314.6209,314.8196,15260.0
2025-01-22 14:30:00,316.52,317.14,316.2,316.5,16174.0,314.601,315.2172,314.2829,314.5811,16174.0
2025-01-22 14:40:00,316.32,316.6,316.17,316.55,7777.0,314.4022,314.6805,314.2531,314.6308,7777.0
2025-01-22 14:50:00,316.48,316.68,316.4,316.47,7971.0,314.5612,314.76,314.4817,314.5513,7971.0
2025-01-22 15:00:00,316.6,316.87,316.57,316.67,8557.0,314.6805,314.9489,314.6507,314.7501,8557.0
2025-01-22 15:10:00,316.72,316.94,316.51,316.59,13589.0,314.7998,315.0184,314.591,314.6706,13589.0
2025-01-22 15:20:00,316.76,317.02,316.61,316.71,52844.0,314.8395,315.098,314.6904,314.7898,52844.0
2025-01-22 15:30:00,316.7,316.94,316.57,316.94,10845.0,314.7799,315.0184,314.6507,315.0184,10845.0
2025-01-22 15:40:00,317.08,317.48,316.41,316.75,47732.0,315.1576,315.5552,314.4916,314.8296,47732.0
2025-01-22 15:50:00,316.73,317.13,316.57,316.96,87436.0,314.8097,315.2073,314.6507,315.0383,87436.0
2025-01-23 09:30:00,319.54,320.88,315.18,315.18,87552.0,317.6027,318.9345,313.2691,313.2691,87552.0
2025-01-23 09:40:00,315.15,316.32,314.29,315.45,40308.0,313.2393,314.4022,312.3845,313.5375,40308.0
2025-01-23 09:50:00,315.5,317.52,315.49,317.3,20199.0,313.5872,315.5949,313.5772,315.3763,20199.0
2025-01-23 10:00:00,317.3,317.3,315.98,315.99,21249.0,315.3763,315.3763,314.0643,314.0742,21249.0
2025-01-23 10:10:00,316.09,317.1,315.79,316.84,11199.0,314.1736,315.1775,313.8754,314.919,11199.0
2025-01-23 10:20:00,317.01,317.37,316.46,317.3,28956.0,315.088,315.4458,314.5413,315.3763,28956.0
2025-01-23 10:30:00,316.89,318.6,316.89,318.21,22208.0,314.9687,316.6684,314.9687,316.2807,22208.0
2025-01-23 10:40:00,318.22,320.0,318.17,319.64,15440.0,316.2907,318.0599,316.241,317.7021,15440.0
2025-01-23 10:50:00,319.97,321.36,319.58,320.35,53391.0,318.0301,319.4116,317.6424,318.4078,53391.0
2025-01-23 11:00:00,320.35,320.61,319.79,320.12,29052.0,318.4078,318.6662,317.8512,318.1792,29052.0
2025-01-23 11:10:00,320.09,320.81,319.97,320.35,24111.0,318.1493,318.865,318.0301,318.4078,24111.0
2025-01-23 11:20:00,320.35,320.42,319.67,320.16,21326.0,318.4078,318.4773,317.7319,318.2189,21326.0
2025-01-23 11:30:00,320.17,320.48,319.42,319.78,13687.0,318.2289,318.537,317.4834,317.8412,13687.0
2025-01-23 11:40:00,319.63,320.24,319.35,319.95,10968.0,317.6921,318.2984,317.4138,318.0102,10968.0
2025-01-23 11:50:00,320.02,320.23,319.51,319.8,13041.0,318.0798,318.2885,317.5729,317.8611,13041.0
2025-01-23 12:00:00,319.92,320.9,319.87,320.75,22140.0,317.9804,318.9544,317.9307,318.8053,22140.0
2025-01-23 12:10:00,320.74,321.69,320.74,321.24,12955.0,318.7954,319.7396,318.7954,319.2924,12955.0
2025-01-23 12:20:00,321.24,321.32,320.82,320.99,15439.0,319.2924,319.3719,318.8749,319.0439,15439.0
2025-01-23 12:30:00,321.14,321.74,320.9,320.91,78156.0,319.193,319.7893,318.9544,318.9644,78156.0
2025-01-23 12:40:00,320.77,321.53,320.77,321.53,6710.0,318.8252,319.5806,318.8252,319.5806,6710.0
2025-01-23 12:50:00,321.71,321.9,321.43,321.6,9016.0,319.7595,319.9484,319.4812,319.6502,9016.0
2025-01-23 13:00:00,321.59,321.93,321.28,321.88,8617.0,319.6402,319.9782,319.3321,319.9285,8617.0
2025-01-23 13:10:00,321.88,322.13,321.53,321.68,11966.0,319.9285,320.177,319.5806,319.7297,11966.0
2025-01-23 13:20:00,321.75,322.17,321.57,322.17,4990.0,319.7993,320.2167,319.6204,320.2167,4990.0
2025-01-23 13:30:00,322.07,322.68,322.07,322.63,13609.0,320.1173,320.7236,320.1173,320.6739,13609.0
2025-01-23 13:40:00,322.63,322.95,322.42,322.67,24470.0,320.6739,320.992,320.4652,320.7137,24470.0
2025-01-23 13:50:00,322.88,322.88,321.79,322.18,15744.0,320.9224,320.9224,319.839,320.2267,15744.0
2025-01-23 14:00:00,322.39,322.85,322.08,322.85,7339.0,320.4354,320.8926,320.1273,320.8926,7339.0
2025-01-23 14:10:00,322.58,323.04,322.44,322.61,28568.0,320.6242,321.0815,320.4851,320.6541,28568.0
2025-01-23 14:20:00,322.52,323.1,322.51,322.74,17023.0,320.5646,321.1411,320.5547,320.7833,17023.0
2025-01-23 14:30:00,322.91,322.91,322.09,322.09,27006.0,320.9522,320.9522,320.1372,320.1372,27006.0
2025-01-23 14:40:00,322.09,322.58,321.98,322.4,10247.0,320.1372,320.6242,320.0279,320.4453,10247.0
2025-01-23 14:50:00,322.39,322.39,321.33,321.47,38203.0,320.4354,320.4354,319.3818,319.521,38203.0
2025-01-23 15:00:00,321.47,322.13,321.47,321.94,23926.0,319.521,320.177,319.521,319.9881,23926.0
2025-01-23 15:10:00,322.02,322.09,321.5,321.96,48320.0,320.0676,320.1372,319.5508,320.008,48320.0
2025-01-23 15:20:00,322.09,322.33,321.86,322.24,30945.0,320.1372,320.3758,319.9086,320.2863,30945.0
2025-01-23 15:30:00,322.28,322.8,322.18,322.71,76657.0,320.3261,320.8429,320.2267,320.7535,76657.0
2025-01-23 15:40:00,322.77,323.71,322.56,323.52,60048.0,320.8131,321.7474,320.6044,321.5585,60048.0
2025-01-23 15:50:00,323.31,324.2,323.02,323.61,224914.0,321.3498,322.2344,321.0616,321.648,224914.0
2025-01-24 09:30:00,326.09,328.42,325.42,328.36,60513.0,324.113,326.4288,323.447,326.3692,60513.0
2025-01-24 09:40:00,328.28,328.92,327.85,328.08,25126.0,326.2897,326.9258,325.8623,326.0909,25126.0
2025-01-24 09:50:00,327.86,328.42,327.07,327.07,48086.0,325.8722,326.4288,325.087,325.087,48086.0
2025-01-24 10:00:00,327.68,328.32,327.4,328.3,4120.0,325.6933,326.3294,325.415,326.3096,4120.0
2025-01-24 10:10:00,327.97,329.72,327.97,329.41,22986.0,325.9816,327.721,325.9816,327.4128,22986.0
2025-01-24 10:20:00,329.36,329.42,328.89,329.14,27024.0,327.3631,327.4228,326.896,327.1445,27024.0
2025-01-24 10:30:00,329.0,329.15,328.32,329.13,17542.0,327.0053,327.1544,326.3294,327.1345,17542.0
2025-01-24 10:40:00,328.92,329.37,328.41,328.74,14989.0,326.9258,327.3731,326.4189,326.7469,14989.0
2025-01-24 10:50:00,328.98,329.04,328.43,328.79,14326.0,326.9854,327.0451,326.4388,326.7966,14326.0
2025-01-24 11:00:00,328.79,329.4,328.66,329.06,53963.0,326.7966,327.4029,326.6674,327.065,53963.0
2025-01-24 11:10:00,329.06,329.72,328.78,329.72,11339.0,327.065,327.721,326.7867,327.721,11339.0
2025-01-24 11:20:00,329.71,329.92,327.72,327.99,30214.0,327.711,327.9197,325.7331,326.0014,30214.0
2025-01-24 11:30:00,327.99,328.51,327.98,328.28,4784.0,326.0014,326.5183,325.9915,326.2897,4784.0
2025-01-24 11:40:00,328.28,328.82,328.09,328.8,8111.0,326.2897,326.8264,326.1008,326.8065,8111.0
2025-01-24 11:50:00,328.81,329.48,328.81,329.14,5889.0,326.8165,327.4824,326.8165,327.1445,5889.0
2025-01-24 12:00:00,329.05,329.47,329.04,329.1,5167.0,327.055,327.4725,327.0451,327.1047,5167.0
2025-01-24 12:10:00,329.27,329.27,328.89,329.06,3542.0,327.2737,327.2737,326.896,327.065,3542.0
2025-01-24 12:20:00,329.23,329.68,329.22,329.34,6507.0,327.2339,327.6812,327.224,327.3433,6507.0
2025-01-24 12:30:00,329.25,329.28,329.13,329.21,1362.0,327.2538,327.2836,327.1345,327.214,1362.0
2025-01-24 12:40:00,329.07,329.48,328.76,329.04,7284.0,327.0749,327.4824,326.7668,327.0451,7284.0
2025-01-24 12:50:00,328.97,329.11,328.33,328.67,8071.0,326.9755,327.1147,326.3394,326.6773,8071.0
2025-01-24 13:00:00,328.61,328.82,327.87,328.07,29007.0,326.6177,326.8264,325.8822,326.081,29007.0
2025-01-24 13:10:00,328.07,328.42,327.77,328.25,12398.0,326.081,326.4288,325.7828,326.2599,12398.0
2025-01-24 13:20:00,328.06,328.24,327.5,328.02,30567.0,326.071,326.2499,325.5144,326.0313,30567.0
2025-01-24 13:30:00,328.04,328.58,328.03,328.37,9259.0,326.0511,326.5879,326.0412,326.3791,9259.0
2025-01-24 13:40:00,328.4,329.19,328.32,329.16,14359.0,326.409,327.1942,326.3294,327.1643,14359.0
2025-01-24 13:50:00,329.07,329.48,328.98,329.43,16573.0,327.0749,327.4824,326.9854,327.4327,16573.0
2025-01-24 14:00:00,329.24,329.84,329.24,329.41,22937.0,327.2439,327.8402,327.2439,327.4128,22937.0
2025-01-24 14:10:00,329.47,329.94,329.18,329.6,33356.0,327.4725,327.9396,327.1842,327.6017,33356.0
2025-01-24 14:20:00,329.62,329.63,329.04,329.05,57441.0,327.6216,327.6315,327.0451,327.055,57441.0
2025-01-24 14:30:00,329.05,329.57,328.73,328.84,27657.0,327.055,327.5719,326.737,326.8463,27657.0
2025-01-24 14:40:00,328.84,329.22,328.35,328.56,31724.0,326.8463,327.224,326.3593,326.568,31724.0
2025-01-24 14:50:00,328.68,329.08,328.52,329.08,19536.0,326.6873,327.0848,326.5282,327.0848,19536.0
2025-01-24 15:00:00,329.09,329.16,328.7,329.02,56795.0,327.0948,327.1643,326.7071,327.0252,56795.0
2025-01-24 15:10:00,329.12,329.12,328.55,328.77,21922.0,327.1246,327.1246,326.558,326.7767,21922.0
2025-01-24 15:20:00,328.79,329.36,328.72,328.85,53566.0,326.7966,327.3631,326.727,326.8562,53566.0
2025-01-24 15:30:00,328.91,328.95,328.27,328.55,50395.0,326.9159,326.9556,326.2797,326.558,50395.0
2025-01-24 15:40:00,328.6,329.02,328.46,328.89,78926.0,326.6077,327.0252,326.4686,326.896,78926.0
2025-01-24 15:50:00,328.9,329.59,328.74,329.18,192107.0,326.9059,327.5917,326.7469,327.1842,192107.0
2025-01-27 09:30:00,325.69,328.04,323.25,324.34,116261.0,323.7154,326.0511,321.2902,322.3736,116261.0
2025-01-27 09:40:00,324.31,325.26,321.37,322.14,146385.0,322.3438,323.288,319.4216,320.1869,146385.0
2025-01-27 09:50:00,321.83,322.98,321.16,321.35,66522.0,319.8788,321.0218,319.2129,319.4017,66522.0
2025-01-27 10:00:00,321.25,322.14,320.43,322.14,59442.0,319.3023,320.1869,318.4873,320.1869,59442.0
2025-01-27 10:10:00,321.89,322.08,320.86,321.65,62459.0,319.9384,320.1273,318.9147,319.6999,62459.0
2025-01-27 10:20:00,321.58,321.63,320.55,320.96,57456.0,319.6303,319.68,318.6065,319.0141,57456.0
2025-01-27 10:30:00,320.95,322.14,320.76,321.9,27365.0,319.0041,320.1869,318.8153,319.9484,27365.0
2025-01-27 10:40:00,321.88,322.74,321.59,322.38,41602.0,319.9285,320.7833,319.6402,320.4255,41602.0
2025-01-27 10:50:00,322.23,323.57,322.14,323.35,12218.0,320.2764,321.6082,320.1869,321.3896,12218.0
2025-01-27 11:00:00,323.36,323.53,322.43,322.56,73675.0,321.3995,321.5685,320.4752,320.6044,73675.0
2025-01-27 11:10:00,322.56,323.51,322.43,323.02,30249.0,320.6044,321.5486,320.4752,321.0616,30249.0
2025-01-27 11:20:00,323.25,324.22,322.83,324.05,55799.0,321.2902,322.2543,320.8727,322.0853,55799.0
2025-01-27 11:30:00,324.04,324.1,323.5,323.7,48780.0,322.0754,322.135,321.5387,321.7375,48780.0
2025-01-27 11:40:00,323.58,323.64,322.41,322.42,49805.0,321.6182,321.6778,320.4553,320.4652,49805.0
2025-01-27 11:50:00,322.36,323.23,322.35,323.01,14430.0,320.4056,321.2703,320.3956,321.0516,14430.0
2025-01-27 12:00:00,322.97,323.41,322.8,323.41,15791.0,321.0119,321.4492,320.8429,321.4492,15791.0
2025-01-27 12:10:00,323.25,323.66,323.11,323.53,5095.0,321.2902,321.6977,321.151,321.5685,5095.0
2025-01-27 12:20:00,323.52,323.66,323.22,323.41,8166.0,321.5585,321.6977,321.2604,321.4492,8166.0
2025-01-27 12:30:00,323.68,323.72,323.12,323.66,6595.0,321.7176,321.7573,321.161,321.6977,6595.0
2025-01-27 12:40:00,323.72,324.16,323.58,324.11,31992.0,321.7573,322.1947,321.6182,322.145,31992.0
2025-01-27 12:50:00,324.05,324.41,323.76,324.12,17297.0,322.0853,322.4431,321.7971,322.1549,17297.0
2025-01-27 13:00:00,324.25,324.71,323.94,324.48,13134.0,322.2841,322.7413,321.976,322.5127,13134.0
2025-01-27 13:10:00,324.27,324.88,324.16,324.61,11859.0,322.304,322.9103,322.1947,322.6419,11859.0
2025-01-27 13:20:00,324.61,325.12,324.57,324.94,9271.0,322.6419,323.1488,322.6022,322.9699,9271.0
2025-01-27 13:30:00,324.91,325.09,324.81,325.0,32229.0,322.9401,323.119,322.8407,323.0296,32229.0
2025-01-27 13:40:00,325.06,325.83,325.0,325.73,8637.0,323.0892,323.8545,323.0296,323.7551,8637.0
2025-01-27 13:50:00,325.45,325.74,324.9,325.35,8242.0,323.4768,323.7651,322.9302,323.3774,8242.0
2025-01-27 14:00:00,325.36,325.77,325.36,325.69,14426.0,323.3874,323.7949,323.3874,323.7154,14426.0
2025-01-27 14:10:00,325.81,326.01,325.51,325.72,8664.0,323.8347,324.0334,323.5365,323.7452,8664.0
2025-01-27 14:20:00,325.73,325.87,325.63,325.72,10591.0,323.7551,323.8943,323.6557,323.7452,10591.0
2025-01-27 14:30:00,325.72,326.65,325.71,326.53,12524.0,323.7452,324.6696,323.7353,324.5503,12524.0
2025-01-27 14:40:00,326.54,327.19,326.53,326.8,10293.0,324.5602,325.2063,324.5503,324.8187,10293.0
2025-01-27 14:50:00,326.61,326.93,326.61,326.73,8396.0,324.6298,324.9479,324.6298,324.7491,8396.0
2025-01-27 15:00:00,326.74,326.93,325.9,325.93,31489.0,324.759,324.9479,323.9241,323.9539,31489.0
2025-01-27 15:10:00,325.81,326.02,325.3,325.85,16536.0,323.8347,324.0434,323.3278,323.8744,16536.0
2025-01-27 15:20:00,325.89,326.03,325.58,325.66,10734.0,323.9142,324.0533,323.6061,323.6856,10734.0
2025-01-27 15:30:00,325.66,325.88,325.03,325.88,49595.0,323.6856,323.9042,323.0594,323.9042,49595.0
2025-01-27 15:40:00,325.97,326.4,325.71,325.88,31788.0,323.9937,324.4211,323.7353,323.9042,31788.0
2025-01-27 15:50:00,325.74,326.8,325.4,326.7,152639.0,323.7651,324.8187,323.4271,324.7193,152639.0
2025-01-28 09:30:00,328.71,328.71,324.73,325.63,23916.0,326.7171,326.7171,322.7612,323.6557,23916.0
2025-01-28 09:40:00,326.16,326.81,325.39,325.88,40802.0,324.1825,324.8286,323.4172,323.9042,40802.0
2025-01-28 09:50:00,325.99,326.25,324.8,325.71,24340.0,324.0136,324.272,322.8308,323.7353,24340.0
2025-01-28 10:00:00,326.1,326.72,325.55,326.69,19637.0,324.1229,324.7391,323.5762,324.7093,19637.0
2025-01-28 10:10:00,326.69,327.19,326.46,327.06,20456.0,324.7093,325.2063,324.4807,325.0771,20456.0
2025-01-28 10:20:00,327.1,327.32,326.41,326.62,23258.0,325.1168,325.3355,324.431,324.6397,23258.0
2025-01-28 10:30:00,326.61,326.81,325.95,326.53,23552.0,324.6298,324.8286,323.9738,324.5503,23552.0
2025-01-28 10:40:00,326.62,327.26,326.62,327.26,13095.0,324.6397,325.2759,324.6397,325.2759,13095.0
2025-01-28 10:50:00,327.32,327.64,326.71,327.0,9611.0,325.3355,325.6536,324.7292,325.0174,9611.0
2025-01-28 11:00:00,327.0,327.61,327.0,327.6,10798.0,325.0174,325.6237,325.0174,325.6138,10798.0
2025-01-28 11:10:00,327.45,327.74,327.15,327.74,25581.0,325.4647,325.753,325.1665,325.753,25581.0
2025-01-28 11:20:00,327.74,328.15,327.0,327.18,43550.0,325.753,326.1605,325.0174,325.1964,43550.0
2025-01-28 11:30:00,327.18,327.33,326.86,326.95,9470.0,325.1964,325.3454,324.8783,324.9677,9470.0
2025-01-28 11:40:00,326.95,327.14,325.96,326.39,18716.0,324.9677,325.1566,323.9837,324.4111,18716.0
2025-01-28 11:50:00,326.51,326.83,326.37,326.7,21626.0,324.5304,324.8485,324.3913,324.7193,21626.0
2025-01-28 12:00:00,326.47,326.7,325.95,326.11,19267.0,324.4907,324.7193,323.9738,324.1328,19267.0
2025-01-28 12:10:00,326.22,326.5,325.96,326.17,8928.0,324.2422,324.5205,323.9837,324.1925,8928.0
2025-01-28 12:20:00,326.1,326.21,325.94,326.15,11715.0,324.1229,324.2322,323.9639,324.1726,11715.0
2025-01-28 12:30:00,326.07,326.81,325.95,326.8,16837.0,324.0931,324.8286,323.9738,324.8187,16837.0
2025-01-28 12:40:00,326.8,326.94,326.63,326.79,6518.0,324.8187,324.9578,324.6497,324.8087,6518.0
2025-01-28 12:50:00,326.96,327.04,326.71,327.04,27462.0,324.9777,325.0572,324.7292,325.0572,27462.0
2025-01-28 13:00:00,327.07,327.14,326.83,326.84,7985.0,325.087,325.1566,324.8485,324.8584,7985.0
2025-01-28 13:10:00,326.72,326.96,325.88,326.2,13744.0,324.7391,324.9777,323.9042,324.2223,13744.0
2025-01-28 13:20:00,326.32,326.37,325.68,326.23,11222.0,324.3416,324.3913,323.7054,324.2521,11222.0
2025-01-28 13:30:00,326.24,326.91,326.24,326.5,9332.0,324.2621,324.928,324.2621,324.5205,9332.0
2025-01-28 13:40:00,326.46,326.55,326.28,326.46,21610.0,324.4807,324.5702,324.3018,324.4807,21610.0
2025-01-28 13:50:00,326.49,326.55,325.72,325.89,23145.0,324.5105,324.5702,323.7452,323.9142,23145.0
2025-01-28 14:00:00,325.95,326.32,325.81,326.15,18886.0,323.9738,324.3416,323.8347,324.1726,18886.0
2025-01-28 14:10:00,326.24,326.48,325.77,326.48,29017.0,324.2621,324.5006,323.7949,324.5006,29017.0
2025-01-28 14:20:00,326.42,326.5,326.23,326.3,7457.0,324.441,324.5205,324.2521,324.3217,7457.0
2025-01-28 14:30:00,326.3,326.77,326.2,326.77,14120.0,324.3217,324.7888,324.2223,324.7888,14120.0
2025-01-28 14:40:00,326.63,326.95,326.53,326.9,21149.0,324.6497,324.9677,324.5503,324.918,21149.0
2025-01-28 14:50:00,326.9,327.12,326.85,327.04,18199.0,324.918,325.1367,324.8684,325.0572,18199.0
2025-01-28 15:00:00,327.06,327.23,326.86,326.99,12820.0,325.0771,325.246,324.8783,325.0075,12820.0
2025-01-28 15:10:00,326.99,326.99,326.08,326.47,18336.0,325.0075,325.0075,324.103,324.4907,18336.0
2025-01-28 15:20:00,326.35,326.56,326.29,326.48,37451.0,324.3714,324.5801,324.3117,324.5006,37451.0
2025-01-28 15:30:00,326.48,326.51,325.89,326.22,26280.0,324.5006,324.5304,323.9142,324.2422,26280.0
2025-01-28 15:40:00,326.29,326.58,326.1,326.54,42531.0,324.3117,324.6,324.1229,324.5602,42531.0
2025-01-28 15:50:00,326.54,327.1,326.21,326.99,226066.0,324.5602,325.1168,324.2322,325.0075,226066.0
2025-01-29 09:30:00,327.35,327.35,324.15,324.76,33607.0,325.3653,325.3653,322.1847,322.791,33607.0
2025-01-29 09:40:00,324.76,325.56,324.54,325.56,17960.0,322.791,323.5862,322.5724,323.5862,17960.0
2025-01-29 09:50:00,325.51,326.08,325.5,325.84,7058.0,323.5365,324.103,323.5265,323.8645,7058.0
2025-01-29 10:00:00,325.84,326.85,325.64,326.74,7032.0,323.8645,324.8684,323.6657,324.759,7032.0
2025-01-29 10:10:00,326.59,327.05,326.28,326.28,9635.0,324.6099,325.0671,324.3018,324.3018,9635.0
2025-01-29 10:20:00,326.29,326.78,326.04,326.76,11798.0,324.3117,324.7988,324.0633,324.7789,11798.0
2025-01-29 10:30:00,326.73,327.68,326.5,327.67,7410.0,324.7491,325.6933,324.5205,325.6834,7410.0
2025-01-29 10:40:00,327.38,327.85,327.38,327.6,19971.0,325.3951,325.8623,325.3951,325.6138,19971.0
2025-01-29 10:50:00,327.56,327.62,326.74,327.14,36902.0,325.574,325.6337,324.759,325.1566,36902.0
2025-01-29 11:00:00,327.35,327.46,327.0,327.11,4673.0,325.3653,325.4747,325.0174,325.1268,4673.0
2025-01-29 11:10:00,327.22,327.46,327.0,327.38,8534.0,325.2361,325.4747,325.0174,325.3951,8534.0
2025-01-29 11:20:00,327.38,327.54,327.01,327.34,12675.0,325.3951,325.5542,325.0274,325.3554,12675.0
2025-01-29 11:30:00,327.32,327.54,326.98,327.0,15336.0,325.3355,325.5542,324.9976,325.0174,15336.0
2025-01-29 11:40:00,327.26,327.31,326.98,327.11,19647.0,325.2759,325.3256,324.9976,325.1268,19647.0
2025-01-29 11:50:00,327.15,327.2,326.85,327.2,14359.0,325.1665,325.2162,324.8684,325.2162,14359.0
2025-01-29 12:00:00,327.25,327.49,326.77,326.98,18133.0,325.2659,325.5045,324.7888,324.9976,18133.0
2025-01-29 12:10:00,326.94,327.06,326.88,326.98,6605.0,324.9578,325.0771,324.8982,324.9976,6605.0
2025-01-29 12:20:00,326.97,327.51,326.86,327.44,23637.0,324.9876,325.5244,324.8783,325.4548,23637.0
2025-01-29 12:30:00,327.47,327.5,327.15,327.35,2902.0,325.4846,325.5144,325.1665,325.3653,2902.0
2025-01-29 12:40:00,327.15,327.25,326.78,326.81,18689.0,325.1665,325.2659,324.7988,324.8286,18689.0
2025-01-29 12:50:00,326.88,327.11,326.78,326.84,11366.0,324.8982,325.1268,324.7988,324.8584,11366.0
2025-01-29 13:00:00,326.89,327.06,326.78,327.06,13774.0,324.9081,325.0771,324.7988,325.0771,13774.0
2025-01-29 13:10:00,327.06,327.28,327.0,327.28,6202.0,325.0771,325.2957,325.0174,325.2957,6202.0
2025-01-29 13:20:00,327.23,327.49,327.13,327.28,5252.0,325.246,325.5045,325.1467,325.2957,5252.0
2025-01-29 13:30:00,327.29,327.56,327.29,327.37,4857.0,325.3057,325.574,325.3057,325.3852,4857.0
2025-01-29 13:40:00,327.42,327.72,327.33,327.56,7465.0,325.4349,325.7331,325.3454,325.574,7465.0
2025-01-29 13:50:00,327.57,327.74,327.11,327.42,8965.0,325.584,325.753,325.1268,325.4349,8965.0
2025-01-29 14:00:00,327.42,327.42,326.83,327.03,27691.0,325.4349,325.4349,324.8485,325.0473,27691.0
2025-01-29 14:10:00,326.93,327.0,326.44,326.61,32958.0,324.9479,325.0174,324.4608,324.6298,32958.0
2025-01-29 14:20:00,326.75,326.86,326.44,326.7,18744.0,324.769,324.8783,324.4608,324.7193,18744.0
2025-01-29 14:30:00,326.69,327.37,326.67,327.06,28732.0,324.7093,325.3852,324.6894,325.0771,28732.0
2025-01-29 14:40:00,327.09,327.52,327.03,327.03,35604.0,325.1069,325.5343,325.0473,325.0473,35604.0
2025-01-29 14:50:00,327.03,327.14,326.81,327.04,13787.0,325.0473,325.1566,324.8286,325.0572,13787.0
2025-01-29 15:00:00,327.06,327.53,326.79,326.88,59990.0,325.0771,325.5442,324.8087,324.8982,59990.0
2025-01-29 15:10:00,326.9,327.37,326.89,327.37,24714.0,324.918,325.3852,324.9081,325.3852,24714.0
2025-01-29 15:20:00,327.36,327.62,327.03,327.39,77432.0,325.3753,325.6337,325.0473,325.4051,77432.0
2025-01-29 15:30:00,327.46,327.68,326.73,326.77,37154.0,325.4747,325.6933,324.7491,324.7888,37154.0
2025-01-29 15:40:00,326.77,327.0,326.55,326.73,104821.0,324.7888,325.0174,324.5702,324.7491,104821.0
2025-01-29 15:50:00,326.78,327.64,326.77,327.33,240980.0,324.7988,325.6536,324.7888,325.3454,240980.0
2025-01-30 09:30:00,326.67,330.27,325.63,330.03,54641.0,324.6894,328.2676,323.6557,328.0291,54641.0
2025-01-30 09:40:00,329.78,331.15,329.37,331.09,12585.0,327.7806,329.1423,327.3731,329.0826,12585.0
2025-01-30 09:50:00,331.05,331.26,329.94,330.75,10288.0,329.0429,329.2516,327.9396,328.7447,10288.0
2025-01-30 10:00:00,330.68,331.21,329.88,330.8,23300.0,328.6751,329.2019,327.88,328.7944,23300.0
2025-01-30 10:10:00,330.94,332.06,330.92,331.82,31509.0,328.9336,330.0468,328.9137,329.8082,31509.0
2025-01-30 10:20:00,331.77,332.09,331.43,331.71,9407.0,329.7585,330.0766,329.4206,329.6989,9407.0
2025-01-30 10:30:00,331.7,332.82,331.7,332.57,21079.0,329.6889,330.8022,329.6889,330.5537,21079.0
2025-01-30 10:40:00,332.74,333.35,332.43,332.8,10905.0,330.7226,331.3289,330.4145,330.7823,10905.0
2025-01-30 10:50:00,332.75,333.28,332.36,333.28,11761.0,330.7326,331.2594,330.3449,331.2594,11761.0
2025-01-30 11:00:00,333.18,333.64,332.98,333.5,26892.0,331.16,331.6172,330.9612,331.478,26892.0
2025-01-30 11:10:00,333.5,333.84,333.46,333.52,13073.0,331.478,331.816,331.4383,331.4979,13073.0
2025-01-30 11:20:00,333.52,333.53,332.07,332.1,57213.0,331.4979,331.5079,330.0567,330.0865,57213.0
2025-01-30 11:30:00,332.21,332.22,331.67,331.99,13488.0,330.1959,330.2058,329.6591,329.9772,13488.0
2025-01-30 11:40:00,331.99,332.3,331.39,331.55,15874.0,329.9772,330.2853,329.3808,329.5399,15874.0
2025-01-30 11:50:00,331.55,332.31,331.49,332.2,14819.0,329.5399,330.2952,329.4802,330.1859,14819.0
2025-01-30 12:00:00,332.21,332.48,332.21,332.31,3242.0,330.1959,330.4642,330.1959,330.2952,3242.0
2025-01-30 12:10:00,332.16,332.23,331.9,331.97,12267.0,330.1462,330.2157,329.8877,329.9573,12267.0
2025-01-30 12:20:00,332.18,332.22,331.32,331.62,19992.0,330.166,330.2058,329.3113,329.6094,19992.0
2025-01-30 12:30:00,331.61,331.96,331.49,331.86,4566.0,329.5995,329.9474,329.4802,329.848,4566.0
2025-01-30 12:40:00,331.85,332.24,331.7,332.19,3802.0,329.838,330.2257,329.6889,330.176,3802.0
2025-01-30 12:50:00,332.16,332.55,331.91,332.34,9093.0,330.1462,330.5338,329.8977,330.3251,9093.0
2025-01-30 13:00:00,332.43,332.91,332.28,332.53,5973.0,330.4145,330.8916,330.2654,330.5139,5973.0
2025-01-30 13:10:00,332.53,332.96,332.38,332.63,6486.0,330.5139,330.9413,330.3648,330.6133,6486.0
2025-01-30 13:20:00,332.75,333.21,332.61,333.01,8690.0,330.7326,331.1898,330.5934,330.991,8690.0
2025-01-30 13:30:00,333.06,333.47,332.75,333.0,15450.0,331.0407,331.4482,330.7326,330.9811,15450.0
2025-01-30 13:40:00,332.96,333.04,332.64,333.0,3725.0,330.9413,331.0208,330.6232,330.9811,3725.0
2025-01-30 13:50:00,333.0,333.1,332.69,333.02,6943.0,330.9811,331.0805,330.6729,331.0009,6943.0
2025-01-30 14:00:00,332.97,333.24,332.89,333.24,11316.0,330.9512,331.2196,330.8717,331.2196,11316.0
2025-01-30 14:10:00,333.11,333.65,333.11,333.57,4155.0,331.0904,331.6271,331.0904,331.5476,4155.0
2025-01-30 14:20:00,333.62,333.63,333.36,333.44,4507.0,331.5973,331.6072,331.3389,331.4184,4507.0
2025-01-30 14:30:00,333.46,333.83,333.41,333.81,11536.0,331.4383,331.806,331.3886,331.7862,11536.0
2025-01-30 14:40:00,333.86,334.05,333.84,333.96,4695.0,331.8359,332.0247,331.816,331.9352,4695.0
2025-01-30 14:50:00,333.9,334.28,333.9,334.21,9424.0,331.8756,332.2533,331.8756,332.1837,9424.0
2025-01-30 15:00:00,334.13,334.35,334.06,334.14,3125.0,332.1042,332.3229,332.0346,332.1142,3125.0
2025-01-30 15:10:00,334.25,334.6,334.24,334.6,15778.0,332.2235,332.5714,332.2135,332.5714,15778.0
2025-01-30 15:20:00,334.61,334.63,334.28,334.45,8278.0,332.5813,332.6012,332.2533,332.4223,8278.0
2025-01-30 15:30:00,334.43,335.14,333.96,333.96,44042.0,332.4024,333.1081,331.9352,331.9352,44042.0
2025-01-30 15:40:00,333.79,333.9,332.94,333.77,34886.0,331.7663,331.8756,330.9214,331.7464,34886.0
2025-01-30 15:50:00,333.8,335.23,333.8,335.15,113809.0,331.7762,333.1975,331.7762,333.118,113809.0
2025-01-31 09:30:00,336.41,338.0,334.09,335.0,93740.0,334.3704,335.9508,332.0645,332.9689,93740.0
2025-01-31 09:40:00,334.85,335.8,334.84,335.67,18360.0,332.8198,333.7641,332.8099,333.6349,18360.0
2025-01-31 09:50:00,335.59,335.6,334.7,335.31,18905.0,333.5554,333.5653,332.6708,333.2771,18905.0
2025-01-31 10:00:00,335.61,336.73,334.85,336.53,12698.0,333.5752,334.6885,332.8198,334.4897,12698.0
2025-01-31 10:10:00,336.6,336.9,335.49,335.77,13217.0,334.5592,334.8574,333.456,333.7343,13217.0
2025-01-31 10:20:00,335.65,336.47,335.57,336.13,13540.0,333.615,334.43,333.5355,334.0921,13540.0
2025-01-31 10:30:00,336.22,337.01,336.1,336.37,13989.0,334.1815,334.9668,334.0623,334.3306,13989.0
2025-01-31 10:40:00,336.61,336.77,335.74,335.82,10443.0,334.5692,334.7282,333.7045,333.784,10443.0
2025-01-31 10:50:00,335.8,336.05,335.38,335.88,22079.0,333.7641,334.0126,333.3466,333.8436,22079.0
2025-01-31 11:00:00,335.9,336.13,335.41,336.13,13359.0,333.8635,334.0921,333.3765,334.0921,13359.0
2025-01-31 11:10:00,335.91,336.34,335.85,336.11,6327.0,333.8734,334.3008,333.8138,334.0722,6327.0
2025-01-31 11:20:00,336.13,336.59,335.08,335.22,30713.0,334.0921,334.5493,333.0485,333.1876,30713.0
2025-01-31 11:30:00,335.28,335.37,333.33,333.59,13422.0,333.2472,333.3367,331.3091,331.5675,13422.0
2025-01-31 11:40:00,333.62,335.24,333.61,335.1,23576.0,331.5973,333.2075,331.5874,333.0683,23576.0
2025-01-31 11:50:00,335.1,335.24,334.89,335.14,8345.0,333.0683,333.2075,332.8596,333.1081,8345.0
2025-01-31 12:00:00,335.21,335.74,334.94,335.49,32728.0,333.1777,333.7045,332.9093,333.456,32728.0
2025-01-31 12:10:00,335.52,336.29,335.38,336.16,7948.0,333.4858,334.2511,333.3466,334.1219,7948.0
2025-01-31 12:20:00,336.14,336.62,335.9,335.95,5670.0,334.102,334.5791,333.8635,333.9132,5670.0
2025-01-31 12:30:00,336.07,336.86,336.07,336.86,9695.0,334.0325,334.8177,334.0325,334.8177,9695.0
2025-01-31 12:40:00,336.72,336.93,336.53,336.92,8815.0,334.6785,334.8872,334.4897,334.8773,8815.0
2025-01-31 12:50:00,336.96,336.96,336.28,336.44,5305.0,334.9171,334.9171,334.2412,334.4002,5305.0
2025-01-31 13:00:00,336.51,336.93,336.31,336.9,6048.0,334.4698,334.8872,334.271,334.8574,6048.0
2025-01-31 13:10:00,336.92,337.23,336.32,336.43,22043.0,334.8773,335.1854,334.2809,334.3903,22043.0
2025-01-31 13:20:00,336.33,336.51,335.73,335.98,10430.0,334.2909,334.4698,333.6945,333.943,10430.0
2025-01-31 13:30:00,335.96,336.05,335.08,335.48,40262.0,333.9231,334.0126,333.0485,333.446,40262.0
2025-01-31 13:40:00,335.56,336.16,335.56,336.03,17263.0,333.5255,334.1219,333.5255,333.9927,17263.0
2025-01-31 13:50:00,335.92,336.14,335.14,335.15,44666.0,333.8834,334.102,333.1081,333.118,44666.0
2025-01-31 14:00:00,335.14,335.53,334.7,334.78,16113.0,333.1081,333.4957,332.6708,332.7503,16113.0
2025-01-31 14:10:00,334.97,335.34,334.91,335.19,13153.0,332.9391,333.3069,332.8795,333.1578,13153.0
2025-01-31 14:20:00,335.19,335.42,335.04,335.42,13776.0,333.1578,333.3864,333.0087,333.3864,13776.0
2025-01-31 14:30:00,335.42,335.71,335.38,335.47,23823.0,333.3864,333.6746,333.3466,333.4361,23823.0
2025-01-31 14:40:00,335.5,335.62,334.87,335.21,16063.0,333.4659,333.5852,332.8397,333.1777,16063.0
2025-01-31 14:50:00,335.22,335.66,335.09,335.58,16926.0,333.1876,333.6249,333.0584,333.5454,16926.0
2025-01-31 15:00:00,335.52,335.64,334.73,335.01,58694.0,333.4858,333.6051,332.7006,332.9789,58694.0
2025-01-31 15:10:00,335.02,335.35,334.93,335.24,21267.0,332.9888,333.3168,332.8994,333.2075,21267.0
2025-01-31 15:20:00,335.09,335.6,335.05,335.51,25741.0,333.0584,333.5653,333.0186,333.4758,25741.0
2025-01-31 15:30:00,335.5,335.7,335.09,335.37,39007.0,333.4659,333.6647,333.0584,333.3367,39007.0
2025-01-31 15:40:00,335.48,335.63,334.27,335.1,67131.0,333.446,333.5951,332.2434,333.0683,67131.0
2025-01-31 15:50:00,334.95,335.65,334.7,335.4,254770.0,332.9192,333.615,332.6708,333.3665,254770.0
2025-02-03 09:30:00,330.88,331.84,329.68,331.07,28204.0,328.8739,329.8281,327.6812,329.0628,28204.0
2025-02-03 09:40:00,331.0,331.45,330.43,330.77,29632.0,328.9932,329.4405,328.4266,328.7646,29632.0
2025-02-03 09:50:00,330.63,331.0,329.43,329.88,41627.0,328.6254,328.9932,327.4327,327.88,41627.0
2025-02-03 10:00:00,329.4,330.88,329.19,330.81,14306.0,327.4029,328.8739,327.1942,328.8043,14306.0
2025-02-03 10:10:00,330.81,331.69,330.49,330.75,26807.0,328.8043,329.679,328.4863,328.7447,26807.0
2025-02-03 10:20:00,330.65,334.21,330.64,334.21,26224.0,328.6453,332.1837,328.6354,332.1837,26224.0
2025-02-03 10:30:00,334.55,335.0,333.77,334.91,24649.0,332.5217,332.9689,331.7464,332.8795,24649.0
2025-02-03 10:40:00,334.83,335.46,334.83,335.19,18817.0,332.8,333.4262,332.8,333.1578,18817.0
2025-02-03 10:50:00,335.19,336.22,334.83,336.0,20252.0,333.1578,334.1815,332.8,333.9629,20252.0
2025-02-03 11:00:00,336.0,336.47,335.4,336.1,13899.0,333.9629,334.43,333.3665,334.0623,13899.0
2025-02-03 11:10:00,336.29,337.09,336.17,337.07,19692.0,334.2511,335.0463,334.1318,335.0264,19692.0
2025-02-03 11:20:00,337.04,337.52,336.63,336.63,26044.0,334.9966,335.4737,334.5891,334.5891,26044.0
2025-02-03 11:30:00,336.41,337.19,336.37,336.76,4421.0,334.3704,335.1457,334.3306,334.7183,4421.0
2025-02-03 11:40:00,336.74,336.74,335.88,335.92,6323.0,334.6984,334.6984,333.8436,333.8834,6323.0
2025-02-03 11:50:00,335.9,336.43,335.56,335.56,6032.0,333.8635,334.3903,333.5255,333.5255,6032.0
2025-02-03 12:00:00,335.31,335.43,334.69,335.43,8210.0,333.2771,333.3963,332.6608,333.3963,8210.0
2025-02-03 12:10:00,335.56,335.66,335.01,335.44,3526.0,333.5255,333.6249,332.9789,333.4063,3526.0
2025-02-03 12:20:00,335.61,336.21,335.28,335.98,12363.0,333.5752,334.1716,333.2472,333.943,12363.0
2025-02-03 12:30:00,335.96,336.14,335.6,335.75,13835.0,333.9231,334.102,333.5653,333.7144,13835.0
2025-02-03 12:40:00,335.59,336.11,335.58,335.85,3275.0,333.5554,334.0722,333.5454,333.8138,3275.0
2025-02-03 12:50:00,335.79,336.4,335.79,336.26,14219.0,333.7542,334.3605,333.7542,334.2213,14219.0
2025-02-03 13:00:00,336.17,336.64,335.81,336.44,12197.0,334.1318,334.599,333.774,334.4002,12197.0
2025-02-03 13:10:00,336.55,336.7,336.08,336.67,24145.0,334.5095,334.6586,334.0424,334.6288,24145.0
2025-02-03 13:20:00,336.58,337.33,336.58,336.95,12639.0,334.5394,335.2848,334.5394,334.9071,12639.0
2025-02-03 13:30:00,336.96,337.53,336.89,337.09,11403.0,334.9171,335.4836,334.8475,335.0463,11403.0
2025-02-03 13:40:00,337.01,337.61,336.91,337.25,15328.0,334.9668,335.5631,334.8674,335.2053,15328.0
2025-02-03 13:50:00,337.01,337.4,337.01,337.24,9676.0,334.9668,335.3544,334.9668,335.1954,9676.0
2025-02-03 14:00:00,337.38,337.97,337.27,337.88,8833.0,335.3345,335.9209,335.2252,335.8315,8833.0
2025-02-03 14:10:00,337.81,338.6,337.8,338.51,13195.0,335.7619,336.5471,335.752,336.4577,13195.0
2025-02-03 14:20:00,338.5,338.8,338.4,338.68,11002.0,336.4477,336.7459,336.3483,336.6266,11002.0
2025-02-03 14:30:00,338.69,338.96,338.39,338.39,31333.0,336.6366,336.9049,336.3384,336.3384,31333.0
2025-02-03 14:40:00,338.36,338.81,338.32,338.35,7731.0,336.3086,336.7558,336.2688,336.2986,7731.0
2025-02-03 14:50:00,338.28,338.66,338.28,338.45,10366.0,336.2291,336.6068,336.2291,336.398,10366.0
2025-02-03 15:00:00,338.45,338.58,338.17,338.28,7696.0,336.398,336.5272,336.1197,336.2291,7696.0
2025-02-03 15:10:00,338.28,338.41,337.88,338.08,15263.0,336.2291,336.3583,335.8315,336.0303,15263.0
2025-02-03 15:20:00,338.0,338.18,337.47,337.47,21782.0,335.9508,336.1297,335.424,335.424,21782.0
2025-02-03 15:30:00,337.56,337.88,337.36,337.81,23707.0,335.5134,335.8315,335.3146,335.7619,23707.0
2025-02-03 15:40:00,337.76,337.82,336.9,337.73,38118.0,335.7122,335.7718,334.8574,335.6824,38118.0
2025-02-03 15:50:00,337.82,339.1,337.82,338.24,214827.0,335.7718,337.0441,335.7718,336.1893,214827.0
2025-02-04 09:30:00,337.3,338.68,335.13,335.7,40539.0,335.255,336.6266,333.0982,333.6647,40539.0
2025-02-04 09:40:00,335.69,337.47,335.68,336.97,14599.0,333.6548,335.424,333.6448,334.927,14599.0
2025-02-04 09:50:00,336.87,338.46,336.67,338.3,32815.0,334.8276,336.408,334.6288,336.2489,32815.0
2025-02-04 10:00:00,338.37,338.71,337.39,337.98,39345.0,336.3185,336.6564,335.3445,335.9309,39345.0
2025-02-04 10:10:00,338.06,339.0,337.83,338.3,24517.0,336.0104,336.9447,335.7818,336.2489,24517.0
2025-02-04 10:20:00,338.53,339.03,338.27,338.91,11367.0,336.4775,336.9745,336.2191,336.8552,11367.0
2025-02-04 10:30:00,338.91,339.14,337.92,338.5,15626.0,336.8552,337.0838,335.8712,336.4477,15626.0
2025-02-04 10:40:00,338.53,338.83,338.04,338.43,14904.0,336.4775,336.7757,335.9905,336.3781,14904.0
2025-02-04 10:50:00,338.43,338.72,337.78,337.84,16863.0,336.3781,336.6664,335.7321,335.7917,16863.0
2025-02-04 11:00:00,337.88,338.87,337.7,338.87,14710.0,335.8315,336.8155,335.6526,336.8155,14710.0
2025-02-04 11:10:00,338.93,339.11,338.42,338.63,15797.0,336.8751,337.054,336.3682,336.5769,15797.0
2025-02-04 11:20:00,338.63,338.98,338.21,338.63,9424.0,336.5769,336.9248,336.1595,336.5769,9424.0
2025-02-04 11:30:00,338.83,339.37,338.68,339.04,11007.0,336.7757,337.3124,336.6266,336.9844,11007.0
2025-02-04 11:40:00,338.96,339.22,338.56,338.72,6978.0,336.9049,337.1634,336.5074,336.6664,6978.0
2025-02-04 11:50:00,338.76,339.53,338.75,339.53,13813.0,336.7061,337.4715,336.6962,337.4715,13813.0
2025-02-04 12:00:00,339.63,340.28,339.63,339.76,20086.0,337.5709,338.2169,337.5709,337.7001,20086.0
2025-02-04 12:10:00,339.85,340.14,339.57,339.92,12468.0,337.7895,338.0778,337.5112,337.8591,12468.0
2025-02-04 12:20:00,339.9,340.13,339.69,339.74,13635.0,337.8392,338.0678,337.6305,337.6802,13635.0
2025-02-04 12:30:00,340.05,340.28,339.69,340.22,13181.0,337.9883,338.2169,337.6305,338.1573,13181.0
2025-02-04 12:40:00,340.21,340.34,340.05,340.15,6036.0,338.1474,338.2766,337.9883,338.0877,6036.0
2025-02-04 12:50:00,340.23,340.28,339.95,340.12,6756.0,338.1672,338.2169,337.8889,338.0579,6756.0
2025-02-04 13:00:00,340.1,340.6,340.06,340.54,6492.0,338.038,338.535,337.9983,338.4754,6492.0
2025-02-04 13:10:00,340.52,340.57,340.38,340.41,6235.0,338.4555,338.5052,338.3163,338.3461,6235.0
2025-02-04 13:20:00,340.38,341.14,340.31,341.04,11681.0,338.3163,339.0717,338.2467,338.9723,11681.0
2025-02-04 13:30:00,341.04,341.06,340.46,340.63,11367.0,338.9723,338.9922,338.3958,338.5648,11367.0
2025-02-04 13:40:00,340.63,340.66,340.11,340.29,10015.0,338.5648,338.5946,338.048,338.2269,10015.0
2025-02-04 13:50:00,340.29,340.48,340.0,340.07,6267.0,338.2269,338.4157,337.9386,338.0082,6267.0
2025-02-04 14:00:00,340.03,340.4,339.89,340.35,7181.0,337.9684,338.3362,337.8293,338.2865,7181.0
2025-02-04 14:10:00,340.35,340.6,340.13,340.22,7244.0,338.2865,338.535,338.0678,338.1573,7244.0
2025-02-04 14:20:00,340.3,340.55,340.03,340.48,11390.0,338.2368,338.4853,337.9684,338.4157,11390.0
2025-02-04 14:30:00,340.54,340.78,340.28,340.39,9609.0,338.4754,338.7139,338.2169,338.3263,9609.0
2025-02-04 14:40:00,340.39,340.82,340.37,340.49,16374.0,338.3263,338.7537,338.3064,338.4257,16374.0
2025-02-04 14:50:00,340.49,340.65,340.16,340.48,12930.0,338.4257,338.5847,338.0977,338.4157,12930.0
2025-02-04 15:00:00,340.42,340.42,339.47,339.57,12750.0,338.3561,338.3561,337.4118,337.5112,12750.0
2025-02-04 15:10:00,339.68,340.15,339.43,339.62,18294.0,337.6206,338.0877,337.3721,337.5609,18294.0
2025-02-04 15:20:00,339.55,339.63,338.9,338.91,17395.0,337.4914,337.5709,336.8453,336.8552,17395.0
2025-02-04 15:30:00,338.9,338.92,337.84,338.12,25942.0,336.8453,336.8652,335.7917,336.07,25942.0
2025-02-04 15:40:00,338.09,338.17,336.77,336.88,25949.0,336.0402,336.1197,334.7282,334.8375,25949.0
2025-02-04 15:50:00,336.96,337.12,335.2,335.68,166853.0,334.9171,335.0761,333.1677,333.6448,166853.0
2025-02-05 09:30:00,333.9,335.0,331.77,332.66,45212.0,331.8756,332.9689,329.7585,330.6431,45212.0
2025-02-05 09:40:00,332.63,334.42,332.53,333.46,19284.0,330.6133,332.3925,330.5139,331.4383,19284.0
2025-02-05 09:50:00,333.36,334.01,332.78,333.69,12074.0,331.3389,331.9849,330.7624,331.6669,12074.0
2025-02-05 10:00:00,333.93,334.11,331.71,332.46,11740.0,331.9054,332.0843,329.6989,330.4443,11740.0
2025-02-05 10:10:00,332.45,332.62,331.33,331.33,11099.0,330.4344,330.6034,329.3212,329.3212,11099.0
2025-02-05 10:20:00,331.11,331.3,330.48,330.76,28106.0,329.1025,329.2914,328.4763,328.7546,28106.0
2025-02-05 10:30:00,331.03,331.88,330.97,331.62,23704.0,329.023,329.8679,328.9634,329.6094,23704.0
2025-02-05 10:40:00,331.62,332.44,331.44,332.12,23466.0,329.6094,330.4245,329.4305,330.1064,23466.0
2025-02-05 10:50:00,332.12,332.99,332.1,332.55,17104.0,330.1064,330.9711,330.0865,330.5338,17104.0
2025-02-05 11:00:00,332.65,333.01,332.34,332.98,20881.0,330.6332,330.991,330.3251,330.9612,20881.0
2025-02-05 11:10:00,333.04,333.61,332.63,333.57,16249.0,331.0208,331.5874,330.6133,331.5476,16249.0
2025-02-05 11:20:00,333.69,333.96,332.86,333.09,14077.0,331.6669,331.9352,330.8419,331.0705,14077.0
2025-02-05 11:30:00,333.28,333.79,333.08,333.63,20887.0,331.2594,331.7663,331.0606,331.6072,20887.0
2025-02-05 11:40:00,333.65,334.61,333.64,334.59,11075.0,331.6271,332.5813,331.6172,332.5614,11075.0
2025-02-05 11:50:00,334.51,335.19,334.46,334.92,13010.0,332.4819,333.1578,332.4322,332.8894,13010.0
2025-02-05 12:00:00,335.16,335.22,334.61,335.22,11159.0,333.128,333.1876,332.5813,333.1876,11159.0
2025-02-05 12:10:00,335.21,335.66,334.98,335.05,20774.0,333.1777,333.6249,332.9491,333.0186,20774.0
2025-02-05 12:20:00,335.09,335.37,334.93,335.14,8042.0,333.0584,333.3367,332.8994,333.1081,8042.0
2025-02-05 12:30:00,335.08,335.88,334.76,335.85,10379.0,333.0485,333.8436,332.7304,333.8138,10379.0
2025-02-05 12:40:00,335.9,336.07,335.48,335.55,9623.0,333.8635,334.0325,333.446,333.5156,9623.0
2025-02-05 12:50:00,335.62,335.69,335.13,335.32,10595.0,333.5852,333.6548,333.0982,333.287,10595.0
2025-02-05 13:00:00,335.35,335.5,334.35,334.47,16650.0,333.3168,333.4659,332.3229,332.4422,16650.0
2025-02-05 13:10:00,334.53,335.26,334.23,335.05,26512.0,332.5018,333.2274,332.2036,333.0186,26512.0
2025-02-05 13:20:00,335.21,335.44,335.0,335.14,16028.0,333.1777,333.4063,332.9689,333.1081,16028.0
2025-02-05 13:30:00,335.1,335.38,335.0,335.32,12570.0,333.0683,333.3466,332.9689,333.287,12570.0
2025-02-05 13:40:00,335.32,335.86,335.32,335.65,11360.0,333.287,333.8237,333.287,333.615,11360.0
2025-02-05 13:50:00,335.5,335.5,334.78,335.0,11782.0,333.4659,333.4659,332.7503,332.9689,11782.0
2025-02-05 14:00:00,334.97,335.15,334.55,334.65,13870.0,332.9391,333.118,332.5217,332.6211,13870.0
2025-02-05 14:10:00,334.65,335.31,334.64,335.16,17090.0,332.6211,333.2771,332.6111,333.128,17090.0
2025-02-05 14:20:00,335.04,335.64,334.89,335.45,19798.0,333.0087,333.6051,332.8596,333.4162,19798.0
2025-02-05 14:30:00,335.45,335.58,334.77,335.04,12382.0,333.4162,333.5454,332.7403,333.0087,12382.0
2025-02-05 14:40:00,335.05,335.16,334.7,334.83,8706.0,333.0186,333.128,332.6708,332.8,8706.0
2025-02-05 14:50:00,334.71,334.84,334.04,334.04,17617.0,332.6807,332.8099,332.0148,332.0148,17617.0
2025-02-05 15:00:00,334.09,334.09,333.32,333.98,15517.0,332.0645,332.0645,331.2991,331.9551,15517.0
2025-02-05 15:10:00,333.95,333.97,333.0,333.65,15436.0,331.9253,331.9452,330.9811,331.6271,15436.0
2025-02-05 15:20:00,333.67,334.11,333.48,333.48,40865.0,331.647,332.0843,331.4582,331.4582,40865.0
2025-02-05 15:30:00,333.5,333.78,333.22,333.29,31454.0,331.478,331.7563,331.1997,331.2693,31454.0
2025-02-05 15:40:00,333.29,333.59,332.9,332.92,44060.0,331.2693,331.5675,330.8817,330.9016,44060.0
2025-02-05 15:50:00,332.85,333.83,332.32,333.26,201434.0,330.832,331.806,330.3052,331.2395,201434.0
2025-02-06 09:30:00,329.93,336.65,317.97,328.52,117635.0,327.9297,334.6089,316.0422,326.5282,117635.0
2025-02-06 09:40:00,328.52,330.25,327.64,329.84,42328.0,326.5282,328.2477,325.6536,327.8402,42328.0
2025-02-06 09:50:00,329.84,330.97,327.38,329.51,45866.0,327.8402,328.9634,325.3951,327.5122,45866.0
2025-02-06 10:00:00,329.86,330.96,327.55,327.56,40204.0,327.8601,328.9534,325.5641,325.574,40204.0
2025-02-06 10:10:00,327.73,328.67,327.04,327.66,19617.0,325.743,326.6773,325.0572,325.6734,19617.0
2025-02-06 10:20:00,327.66,328.59,326.22,326.31,34286.0,325.6734,326.5978,324.2422,324.3316,34286.0
2025-02-06 10:30:00,326.29,326.55,325.0,325.39,36274.0,324.3117,324.5702,323.0296,323.4172,36274.0
2025-02-06 10:40:00,325.54,328.11,324.68,327.92,39303.0,323.5663,326.1207,322.7115,325.9319,39303.0
2025-02-06 10:50:00,327.58,328.56,326.79,328.56,41625.0,325.5939,326.568,324.8087,326.568,41625.0
2025-02-06 11:00:00,328.18,329.33,327.95,328.15,29980.0,326.1903,327.3333,325.9617,326.1605,29980.0
2025-02-06 11:10:00,327.82,328.43,326.63,327.1,28918.0,325.8325,326.4388,324.6497,325.1168,28918.0
2025-02-06 11:20:00,327.0,327.34,325.81,326.77,56676.0,325.0174,325.3554,323.8347,324.7888,56676.0
2025-02-06 11:30:00,327.03,327.46,326.17,326.9,28016.0,325.0473,325.4747,324.1925,324.918,28016.0
2025-02-06 11:40:00,326.83,328.0,326.18,327.0,33676.0,324.8485,326.0114,324.2024,325.0174,33676.0
2025-02-06 11:50:00,327.1,327.59,326.66,327.52,27856.0,325.1168,325.6039,324.6795,325.5343,27856.0
2025-02-06 12:00:00,327.46,327.72,327.11,327.72,5819.0,325.4747,325.7331,325.1268,325.7331,5819.0
2025-02-06 12:10:00,327.48,328.5,326.84,326.85,22299.0,325.4945,326.5083,324.8584,324.8684,22299.0
2025-02-06 12:20:00,326.93,327.6,326.42,326.85,29869.0,324.9479,325.6138,324.441,324.8684,29869.0
2025-02-06 12:30:00,326.86,327.11,326.19,326.33,10300.0,324.8783,325.1268,324.2124,324.3515,10300.0
2025-02-06 12:40:00,326.34,327.35,326.06,327.23,12146.0,324.3614,325.3653,324.0831,325.246,12146.0
2025-02-06 12:50:00,327.29,328.09,326.87,328.07,11796.0,325.3057,326.1008,324.8882,326.081,11796.0
2025-02-06 13:00:00,328.13,328.49,327.95,328.2,15686.0,326.1406,326.4984,325.9617,326.2102,15686.0
2025-02-06 13:10:00,328.04,329.04,328.03,328.34,17143.0,326.0511,327.0451,326.0412,326.3493,17143.0
2025-02-06 13:20:00,328.4,329.1,328.31,328.87,13410.0,326.409,327.1047,326.3195,326.8761,13410.0
2025-02-06 13:30:00,328.86,328.86,327.49,327.91,23006.0,326.8662,326.8662,325.5045,325.9219,23006.0
2025-02-06 13:40:00,328.06,329.0,328.01,328.87,9330.0,326.071,327.0053,326.0213,326.8761,9330.0
2025-02-06 13:50:00,329.08,329.09,328.07,328.55,14025.0,327.0848,327.0948,326.081,326.558,14025.0
2025-02-06 14:00:00,328.44,328.98,328.27,328.46,8204.0,326.4487,326.9854,326.2797,326.4686,8204.0
2025-02-06 14:10:00,328.61,328.62,327.45,327.73,14346.0,326.6177,326.6276,325.4647,325.743,14346.0
2025-02-06 14:20:00,327.87,327.91,327.07,327.63,24746.0,325.8822,325.9219,325.087,325.6436,24746.0
2025-02-06 14:30:00,327.79,327.79,326.93,327.46,21462.0,325.8027,325.8027,324.9479,325.4747,21462.0
2025-02-06 14:40:00,327.45,327.45,326.52,327.34,43941.0,325.4647,325.4647,324.5404,325.3554,43941.0
2025-02-06 14:50:00,327.41,327.41,326.54,326.76,50491.0,325.425,325.425,324.5602,324.7789,50491.0
2025-02-06 15:00:00,326.9,327.43,326.71,327.19,25440.0,324.918,325.4448,324.7292,325.2063,25440.0
2025-02-06 15:10:00,327.25,328.08,327.17,327.26,25717.0,325.2659,326.0909,325.1864,325.2759,25717.0
2025-02-06 15:20:00,327.26,327.41,326.88,327.03,24157.0,325.2759,325.425,324.8982,325.0473,24157.0
2025-02-06 15:30:00,327.04,327.37,326.29,326.39,48111.0,325.0572,325.3852,324.3117,324.4111,48111.0
2025-02-06 15:40:00,326.46,329.95,326.46,329.95,56817.0,324.4807,327.9496,324.4807,327.9496,56817.0
2025-02-06 15:50:00,329.77,330.5,328.01,328.32,276020.0,327.7706,328.4962,326.0213,326.3294,276020.0
2025-02-07 09:30:00,319.9,320.06,314.48,315.25,81052.0,317.9605,318.1195,312.5734,313.3387,81052.0
2025-02-07 09:40:00,315.09,315.67,309.73,310.01,97150.0,313.1797,313.7561,307.8521,308.1305,97150.0
2025-02-07 09:50:00,310.1,313.58,310.02,313.32,114484.0,308.2199,311.6788,308.1404,311.4204,114484.0
2025-02-07 10:00:00,313.05,314.02,312.0,313.22,62689.0,311.152,312.1161,310.1084,311.321,62689.0
2025-02-07 10:10:00,313.47,314.04,312.54,313.67,76258.0,311.5695,312.136,310.6451,311.7683,76258.0
2025-02-07 10:20:00,313.3,313.97,311.95,313.57,80714.0,311.4005,312.0664,310.0587,311.6689,80714.0
2025-02-07 10:30:00,313.82,315.64,313.05,313.56,81825.0,311.9174,313.7263,311.152,311.6589,81825.0
2025-02-07 10:40:00,313.56,314.75,313.39,314.5,40485.0,311.6589,312.8417,311.49,312.5932,40485.0
2025-02-07 10:50:00,314.5,314.57,313.27,313.87,41310.0,312.5932,312.6628,311.3707,311.967,41310.0
2025-02-07 11:00:00,313.64,314.76,313.43,314.19,28776.0,311.7384,312.8517,311.5297,312.2851,28776.0
2025-02-07 11:10:00,313.96,314.4,313.51,314.16,22500.0,312.0565,312.4938,311.6092,312.2553,22500.0
2025-02-07 11:20:00,314.41,314.54,313.18,313.4,25376.0,312.5038,312.633,311.2812,311.4999,25376.0
2025-02-07 11:30:00,313.51,314.12,313.19,313.41,31796.0,311.6092,312.2155,311.2912,311.5098,31796.0
2025-02-07 11:40:00,313.41,313.83,311.26,311.94,24119.0,311.5098,311.9273,309.3729,310.0488,24119.0
2025-02-07 11:50:00,311.86,313.07,311.05,312.17,35607.0,309.9692,311.1719,309.1641,310.2774,35607.0
2025-02-07 12:00:00,311.91,312.25,311.18,312.0,21310.0,310.0189,310.3569,309.2934,310.1084,21310.0
2025-02-07 12:10:00,311.83,312.28,311.16,311.8,21168.0,309.9394,310.3867,309.2735,309.9096,21168.0
2025-02-07 12:20:00,311.56,312.53,311.24,311.24,15175.0,309.6711,310.6352,309.353,309.353,15175.0
2025-02-07 12:30:00,311.25,311.55,310.0,310.52,27587.0,309.3629,309.6611,308.1205,308.6374,27587.0
2025-02-07 12:40:00,310.5,310.54,309.86,310.25,11546.0,308.6175,308.6572,307.9814,308.369,11546.0
2025-02-07 12:50:00,310.26,310.27,309.93,310.1,7310.0,308.3789,308.3889,308.0509,308.2199,7310.0
2025-02-07 13:00:00,310.13,311.84,310.13,311.64,12029.0,308.2497,309.9494,308.2497,309.7506,12029.0
2025-02-07 13:10:00,311.64,312.01,311.4,311.67,5819.0,309.7506,310.1183,309.512,309.7804,5819.0
2025-02-07 13:20:00,311.41,311.65,310.69,310.98,14910.0,309.522,309.7605,308.8063,309.0946,14910.0
2025-02-07 13:30:00,310.84,310.98,309.89,309.89,9857.0,308.9554,309.0946,308.0112,308.0112,9857.0
2025-02-07 13:40:00,309.78,309.95,308.55,308.96,11109.0,307.9018,308.0708,306.6793,307.0868,11109.0
2025-02-07 13:50:00,309.04,309.72,308.54,309.23,22036.0,307.1663,307.8422,306.6694,307.3552,22036.0
2025-02-07 14:00:00,309.18,309.45,308.78,309.2,21837.0,307.3055,307.5738,306.9079,307.3254,21837.0
2025-02-07 14:10:00,309.16,309.16,308.16,308.88,27967.0,307.2856,307.2856,306.2917,307.0073,27967.0
2025-02-07 14:20:00,308.88,309.19,307.52,307.72,51375.0,307.0073,307.3154,305.6555,305.8543,51375.0
2025-02-07 14:30:00,307.72,310.05,307.72,309.94,33461.0,305.8543,308.1702,305.8543,308.0609,33461.0
2025-02-07 14:40:00,310.06,310.09,309.0,309.91,11881.0,308.1801,308.21,307.1266,308.0311,11881.0
2025-02-07 14:50:00,309.82,310.26,309.11,309.11,14289.0,307.9416,308.3789,307.2359,307.2359,14289.0
2025-02-07 15:00:00,309.28,309.41,308.76,309.41,19424.0,307.4049,307.5341,306.888,307.5341,19424.0
2025-02-07 15:10:00,309.47,309.72,309.26,309.45,10334.0,307.5937,307.8422,307.385,307.5738,10334.0
2025-02-07 15:20:00,309.44,309.64,309.22,309.48,9397.0,307.5639,307.7627,307.3452,307.6037,9397.0
2025-02-07 15:30:00,309.48,310.3,309.25,310.15,21308.0,307.6037,308.4187,307.3751,308.2696,21308.0
2025-02-07 15:40:00,310.16,311.05,309.87,310.97,20657.0,308.2795,309.1641,307.9913,309.0846,20657.0
2025-02-07 15:50:00,310.82,311.85,310.29,310.42,208419.0,308.9355,309.9593,308.4088,308.538,208419.0
2025-02-10 09:30:00,310.7,311.29,306.63,306.78,52717.0,308.8163,309.4027,304.7709,304.92,52717.0
2025-02-10 09:40:00,306.77,307.35,303.92,305.61,48810.0,304.9101,305.4866,302.0774,303.7571,48810.0
2025-02-10 09:50:00,305.58,306.89,304.5,305.57,52088.0,303.7273,305.0294,302.6539,303.7174,52088.0
2025-02-10 10:00:00,305.74,306.99,304.0,305.18,64817.0,303.8863,305.1288,302.1569,303.3297,64817.0
2025-02-10 10:10:00,305.18,305.9,303.95,305.06,48686.0,303.3297,304.0454,302.1072,303.2105,48686.0
2025-02-10 10:20:00,305.15,306.67,304.57,305.94,40964.0,303.2999,304.8107,302.7234,304.0851,40964.0
2025-02-10 10:30:00,306.27,306.49,305.08,305.75,65767.0,304.4131,304.6318,303.2303,303.8963,65767.0
2025-02-10 10:40:00,305.57,307.26,305.31,306.55,30900.0,303.7174,305.3971,303.4589,304.6914,30900.0
2025-02-10 10:50:00,306.82,307.96,306.41,307.48,34550.0,304.9598,306.0929,304.5523,305.6158,34550.0
2025-02-10 11:00:00,307.47,307.8,306.33,307.38,35202.0,305.6059,305.9339,304.4728,305.5164,35202.0
2025-02-10 11:10:00,307.4,307.65,306.13,306.17,44620.0,305.5363,305.7848,304.274,304.3137,44620.0
2025-02-10 11:20:00,306.24,307.02,305.99,306.41,33425.0,304.3833,305.1586,304.1348,304.5523,33425.0
2025-02-10 11:30:00,306.11,307.11,306.05,306.6,31900.0,304.2541,305.248,304.1945,304.7411,31900.0
2025-02-10 11:40:00,306.6,308.06,306.59,307.79,30968.0,304.7411,306.1923,304.7312,305.9239,30968.0
2025-02-10 11:50:00,307.86,308.0,306.76,306.77,31432.0,305.9935,306.1326,304.9002,304.9101,31432.0
2025-02-10 12:00:00,306.81,307.3,306.08,306.87,45856.0,304.9499,305.4369,304.2243,305.0095,45856.0
2025-02-10 12:10:00,307.16,308.45,306.63,307.97,38456.0,305.2977,306.5799,304.7709,306.1028,38456.0
2025-02-10 12:20:00,307.96,308.27,307.57,307.77,32948.0,306.0929,306.401,305.7052,305.904,32948.0
2025-02-10 12:30:00,307.93,308.51,307.63,307.86,36954.0,306.0631,306.6395,305.7649,305.9935,36954.0
2025-02-10 12:40:00,307.73,308.15,307.49,307.92,31215.0,305.8643,306.2817,305.6257,306.0531,31215.0
2025-02-10 12:50:00,307.97,309.41,307.89,309.41,32269.0,306.1028,307.5341,306.0233,307.5341,32269.0
2025-02-10 13:00:00,309.2,310.49,309.14,310.35,34476.0,307.3254,308.6075,307.2657,308.4684,34476.0
2025-02-10 13:10:00,310.35,311.09,309.78,309.78,27996.0,308.4684,309.2039,307.9018,307.9018,27996.0
2025-02-10 13:20:00,309.91,310.79,309.57,309.94,31601.0,308.0311,308.9057,307.6931,308.0609,31601.0
2025-02-10 13:30:00,309.97,310.09,308.85,308.92,22209.0,308.0907,308.21,306.9775,307.0471,22209.0
2025-02-10 13:40:00,309.07,309.46,308.73,309.16,38636.0,307.1962,307.5838,306.8582,307.2856,38636.0
2025-02-10 13:50:00,308.88,309.17,308.21,308.24,26543.0,307.0073,307.2955,306.3414,306.3712,26543.0
2025-02-10 14:00:00,308.41,308.54,307.53,307.69,34524.0,306.5402,306.6694,305.6655,305.8245,34524.0
2025-02-10 14:10:00,307.69,308.68,307.48,307.64,25568.0,305.8245,306.8085,305.6158,305.7748,25568.0
2025-02-10 14:20:00,307.64,308.21,307.64,307.98,34475.0,305.7748,306.3414,305.7748,306.1128,34475.0
2025-02-10 14:30:00,308.05,308.13,307.14,307.14,29762.0,306.1823,306.2618,305.2779,305.2779,29762.0
2025-02-10 14:40:00,307.15,308.05,306.81,308.01,38741.0,305.2878,306.1823,304.9499,306.1426,38741.0
2025-02-10 14:50:00,307.97,308.11,307.58,307.97,24159.0,306.1028,306.242,305.7152,306.1028,24159.0
2025-02-10 15:00:00,307.82,307.98,307.45,307.8,29832.0,305.9537,306.1128,305.586,305.9339,29832.0
2025-02-10 15:10:00,307.8,308.28,307.25,307.89,36662.0,305.9339,306.4109,305.3872,306.0233,36662.0
2025-02-10 15:20:00,307.88,308.61,307.55,307.93,33714.0,306.0134,306.7389,305.6854,306.0631,33714.0
2025-02-10 15:30:00,307.81,308.08,307.37,307.68,32963.0,305.9438,306.2122,305.5065,305.8146,32963.0
2025-02-10 15:40:00,307.63,309.62,307.09,309.27,69897.0,305.7649,307.7428,305.2282,307.3949,69897.0
2025-02-10 15:50:00,309.69,310.95,309.2,310.39,156386.0,307.8124,309.0648,307.3254,308.5081,156386.0
2025-02-11 09:30:00,309.39,309.83,308.53,309.61,23200.0,307.5142,307.9515,306.6594,307.7329,23200.0
2025-02-11 09:40:00,308.75,309.63,308.58,308.59,8056.0,306.8781,307.7528,306.7091,306.7191,8056.0
2025-02-11 09:50:00,308.59,309.5,307.78,309.35,18266.0,306.7191,307.6235,305.914,307.4745,18266.0
2025-02-11 10:00:00,309.39,311.75,309.06,311.48,17738.0,307.5142,309.8599,307.1862,309.5915,17738.0
2025-02-11 10:10:00,311.51,311.51,310.22,310.91,8084.0,309.6214,309.6214,308.3392,309.025,8084.0
2025-02-11 10:20:00,310.81,311.2,310.38,310.81,5889.0,308.9256,309.3132,308.4982,308.9256,5889.0
2025-02-11 10:30:00,311.23,311.49,310.95,311.49,4512.0,309.3431,309.6015,309.0648,309.6015,4512.0
2025-02-11 10:40:00,311.13,311.23,310.14,310.15,6304.0,309.2437,309.3431,308.2597,308.2696,6304.0
2025-02-11 10:50:00,310.48,310.74,309.93,310.38,11258.0,308.5976,308.856,308.0509,308.4982,11258.0
2025-02-11 11:00:00,310.38,311.05,310.38,310.85,10537.0,308.4982,309.1641,308.4982,308.9654,10537.0
2025-02-11 11:10:00,310.86,311.09,309.84,310.13,18493.0,308.9753,309.2039,307.9615,308.2497,18493.0
2025-02-11 11:20:00,310.02,310.46,309.6,309.79,16688.0,308.1404,308.5777,307.7229,307.9118,16688.0
2025-02-11 11:30:00,309.69,309.86,309.46,309.54,13988.0,307.8124,307.9814,307.5838,307.6633,13988.0
2025-02-11 11:40:00,309.54,309.54,307.87,307.92,8859.0,307.6633,307.6633,306.0034,306.0531,8859.0
2025-02-11 11:50:00,307.92,309.09,307.55,308.84,15452.0,306.0531,307.216,305.6854,306.9675,15452.0
2025-02-11 12:00:00,309.0,309.63,308.8,309.19,12828.0,307.1266,307.7528,306.9278,307.3154,12828.0
2025-02-11 12:10:00,309.13,309.46,308.96,309.28,5899.0,307.2558,307.5838,307.0868,307.4049,5899.0
2025-02-11 12:20:00,309.17,309.39,308.99,309.22,7891.0,307.2955,307.5142,307.1166,307.3452,7891.0
2025-02-11 12:30:00,309.22,309.66,309.15,309.49,9411.0,307.3452,307.7826,307.2757,307.6136,9411.0
2025-02-11 12:40:00,309.37,309.69,309.22,309.25,4038.0,307.4943,307.8124,307.3452,307.3751,4038.0
2025-02-11 12:50:00,309.23,309.41,309.03,309.04,12069.0,307.3552,307.5341,307.1564,307.1663,12069.0
2025-02-11 13:00:00,309.02,309.32,308.91,309.01,9138.0,307.1465,307.4446,307.0371,307.1365,9138.0
2025-02-11 13:10:00,309.0,309.01,308.6,308.65,7863.0,307.1266,307.1365,306.729,306.7787,7863.0
2025-02-11 13:20:00,308.6,308.6,308.21,308.38,8260.0,306.729,306.729,306.3414,306.5103,8260.0
2025-02-11 13:30:00,308.23,308.29,307.74,308.08,12344.0,306.3612,306.4209,305.8742,306.2122,12344.0
2025-02-11 13:40:00,308.0,308.83,308.0,308.78,16129.0,306.1326,306.9576,306.1326,306.9079,16129.0
2025-02-11 13:50:00,308.78,308.86,308.27,308.28,15401.0,306.9079,306.9874,306.401,306.4109,15401.0
2025-02-11 14:00:00,308.27,308.49,308.11,308.49,9868.0,306.401,306.6197,306.242,306.6197,9868.0
2025-02-11 14:10:00,308.54,308.55,307.69,308.18,14403.0,306.6694,306.6793,305.8245,306.3115,14403.0
2025-02-11 14:20:00,308.0,308.57,307.95,308.55,10406.0,306.1326,306.6992,306.0829,306.6793,10406.0
2025-02-11 14:30:00,308.67,309.3,308.61,309.11,27866.0,306.7986,307.4248,306.7389,307.2359,27866.0
2025-02-11 14:40:00,309.11,309.35,308.98,309.23,14176.0,307.2359,307.4745,307.1067,307.3552,14176.0
2025-02-11 14:50:00,309.13,309.25,309.0,309.04,7029.0,307.2558,307.3751,307.1266,307.1663,7029.0
2025-02-11 15:00:00,309.01,309.25,308.96,309.22,38329.0,307.1365,307.3751,307.0868,307.3452,38329.0
2025-02-11 15:10:00,309.14,309.28,309.0,309.1,14772.0,307.2657,307.4049,307.1266,307.226,14772.0
2025-02-11 15:20:00,309.08,309.29,308.68,309.29,38937.0,307.2061,307.4148,306.8085,307.4148,38937.0
2025-02-11 15:30:00,309.4,309.91,308.96,309.16,19279.0,307.5241,308.0311,307.0868,307.2856,19279.0
2025-02-11 15:40:00,308.98,309.72,308.94,309.31,31437.0,307.1067,307.8422,307.0669,307.4347,31437.0
2025-02-11 15:50:00,309.23,309.71,309.07,309.62,101526.0,307.3552,307.8323,307.1962,307.7428,101526.0
2025-02-12 09:30:00,306.51,309.39,306.51,306.67,12510.0,304.6517,307.5142,304.6517,304.8107,12510.0
2025-02-12 09:40:00,306.65,308.97,306.64,307.88,16162.0,304.7908,307.0968,304.7809,306.0134,16162.0
2025-02-12 09:50:00,307.72,308.21,307.58,307.9,12854.0,305.8543,306.3414,305.7152,306.0332,12854.0
2025-02-12 10:00:00,307.5,307.76,306.69,307.76,15785.0,305.6357,305.8941,304.8306,305.8941,15785.0
2025-02-12 10:10:00,307.78,308.22,307.49,308.21,6369.0,305.914,306.3513,305.6257,306.3414,6369.0
2025-02-12 10:20:00,308.06,309.3,307.81,309.3,10256.0,306.1923,307.4248,305.9438,307.4248,10256.0
2025-02-12 10:30:00,309.3,309.52,308.63,309.01,9329.0,307.4248,307.6434,306.7588,307.1365,9329.0
2025-02-12 10:40:00,309.4,309.77,308.91,309.54,4203.0,307.5241,307.8919,307.0371,307.6633,4203.0
2025-02-12 10:50:00,309.69,310.5,309.14,310.25,10554.0,307.8124,308.6175,307.2657,308.369,10554.0
2025-02-12 11:00:00,310.25,310.25,309.51,309.74,18283.0,308.369,308.369,307.6335,307.8621,18283.0
2025-02-12 11:10:00,309.71,309.86,309.6,309.85,2352.0,307.8323,307.9814,307.7229,307.9714,2352.0
2025-02-12 11:20:00,309.84,309.84,308.86,309.08,8415.0,307.9615,307.9615,306.9874,307.2061,8415.0
2025-02-12 11:30:00,309.08,309.34,308.91,308.91,8704.0,307.2061,307.4645,307.0371,307.0371,8704.0
2025-02-12 11:40:00,308.91,309.37,308.56,309.37,4729.0,307.0371,307.4943,306.6892,307.4943,4729.0
2025-02-12 11:50:00,309.6,309.89,309.43,309.55,4733.0,307.7229,308.0112,307.554,307.6732,4733.0
2025-02-12 12:00:00,309.74,310.06,309.52,310.06,9944.0,307.8621,308.1801,307.6434,308.1801,9944.0
2025-02-12 12:10:00,310.0,310.36,310.0,310.29,1930.0,308.1205,308.4783,308.1205,308.4088,1930.0
2025-02-12 12:20:00,310.29,310.72,310.24,310.25,4397.0,308.4088,308.8361,308.3591,308.369,4397.0
2025-02-12 12:30:00,310.4,310.75,310.26,310.44,10979.0,308.5181,308.866,308.3789,308.5578,10979.0
2025-02-12 12:40:00,310.41,310.7,310.03,310.67,8135.0,308.528,308.8163,308.1503,308.7865,8135.0
2025-02-12 12:50:00,310.53,310.73,310.26,310.46,6616.0,308.6473,308.8461,308.3789,308.5777,6616.0
2025-02-12 13:00:00,310.78,310.79,310.22,310.31,11490.0,308.8958,308.9057,308.3392,308.4286,11490.0
2025-02-12 13:10:00,310.41,310.88,310.34,310.88,6296.0,308.528,308.9952,308.4585,308.9952,6296.0
2025-02-12 13:20:00,310.89,311.21,310.88,311.17,3427.0,309.0051,309.3232,308.9952,309.2834,3427.0
2025-02-12 13:30:00,311.06,311.42,310.94,311.35,5892.0,309.1741,309.5319,309.0548,309.4623,5892.0
2025-02-12 13:40:00,311.39,311.39,310.84,310.94,7342.0,309.5021,309.5021,308.9554,309.0548,7342.0
2025-02-12 13:50:00,310.94,311.08,310.25,310.25,7117.0,309.0548,309.194,308.369,308.369,7117.0
2025-02-12 14:00:00,310.3,310.35,309.85,309.98,10673.0,308.4187,308.4684,307.9714,308.1006,10673.0
2025-02-12 14:10:00,309.94,309.94,308.9,308.97,12683.0,308.0609,308.0609,307.0272,307.0968,12683.0
2025-02-12 14:20:00,309.06,309.08,308.39,308.51,30934.0,307.1862,307.2061,306.5203,306.6395,30934.0
2025-02-12 14:30:00,308.51,308.86,308.33,308.86,7136.0,306.6395,306.9874,306.4606,306.9874,7136.0
2025-02-12 14:40:00,309.07,309.38,308.8,309.33,11007.0,307.1962,307.5043,306.9278,307.4546,11007.0
2025-02-12 14:50:00,309.18,309.46,308.98,309.36,8070.0,307.3055,307.5838,307.1067,307.4844,8070.0
2025-02-12 15:00:00,309.36,309.54,309.09,309.46,10013.0,307.4844,307.6633,307.216,307.5838,10013.0
2025-02-12 15:10:00,309.38,309.56,308.8,308.87,17819.0,307.5043,307.6832,306.9278,306.9974,17819.0
2025-02-12 15:20:00,308.95,309.33,308.92,309.32,20029.0,307.0769,307.4546,307.0471,307.4446,20029.0
2025-02-12 15:30:00,309.32,309.32,308.89,309.04,27442.0,307.4446,307.4446,307.0172,307.1663,27442.0
2025-02-12 15:40:00,309.04,309.55,308.94,309.5,26553.0,307.1663,307.6732,307.0669,307.6235,26553.0
2025-02-12 15:50:00,309.56,310.46,309.23,310.13,148635.0,307.6832,308.5777,307.3552,308.2497,148635.0
2025-02-13 09:30:00,312.26,312.26,310.24,310.25,10555.0,310.3668,310.3668,308.3591,308.369,10555.0
2025-02-13 09:40:00,310.75,312.08,310.75,311.66,5637.0,308.866,310.1879,308.866,309.7704,5637.0
2025-02-13 09:50:00,311.49,312.23,311.32,312.0,11159.0,309.6015,310.337,309.4325,310.1084,11159.0
2025-02-13 10:00:00,312.0,312.34,311.65,312.27,4582.0,310.1084,310.4463,309.7605,310.3767,4582.0
2025-02-13 10:10:00,312.05,312.53,312.05,312.36,3859.0,310.1581,310.6352,310.1581,310.4662,3859.0
2025-02-13 10:20:00,312.56,313.02,312.42,312.74,10777.0,310.665,311.1222,310.5258,310.8439,10777.0
2025-02-13 10:30:00,312.74,312.98,312.4,312.63,7144.0,310.8439,311.0824,310.506,310.7346,7144.0
2025-02-13 10:40:00,312.69,312.93,312.45,312.75,6433.0,310.7942,311.0327,310.5557,310.8538,6433.0
2025-02-13 10:50:00,312.83,313.02,312.68,312.73,8875.0,310.9334,311.1222,310.7843,310.834,8875.0
2025-02-13 11:00:00,312.98,313.58,312.9,313.4,7323.0,311.0824,311.6788,311.0029,311.4999,7323.0
2025-02-13 11:10:00,313.43,313.57,313.28,313.42,8422.0,311.5297,311.6689,311.3806,311.5198,8422.0
2025-02-13 11:20:00,313.55,313.57,313.15,313.3,11282.0,311.649,311.6689,311.2514,311.4005,11282.0
2025-02-13 11:30:00,313.2,313.5,313.09,313.5,10048.0,311.3011,311.5993,311.1918,311.5993,10048.0
2025-02-13 11:40:00,313.55,313.55,313.28,313.47,5679.0,311.649,311.649,311.3806,311.5695,5679.0
2025-02-13 11:50:00,313.54,313.98,313.34,313.71,8325.0,311.639,312.0764,311.4403,311.808,8325.0
2025-02-13 12:00:00,313.62,313.86,313.6,313.67,3218.0,311.7186,311.9571,311.6987,311.7683,3218.0
2025-02-13 12:10:00,313.81,314.02,313.7,314.02,4973.0,311.9074,312.1161,311.7981,312.1161,4973.0
2025-02-13 12:20:00,314.05,314.41,314.02,314.25,2486.0,312.146,312.5038,312.1161,312.3447,2486.0
2025-02-13 12:30:00,314.25,314.36,314.0,314.06,5331.0,312.3447,312.4541,312.0963,312.1559,5331.0
2025-02-13 12:40:00,314.05,314.05,313.85,313.99,6381.0,312.146,312.146,311.9472,312.0863,6381.0
2025-02-13 12:50:00,314.0,314.11,313.78,313.99,10599.0,312.0963,312.2056,311.8776,312.0863,10599.0
2025-02-13 13:00:00,314.06,314.06,313.9,313.92,1035.0,312.1559,312.1559,311.9969,312.0167,1035.0
2025-02-13 13:10:00,313.95,314.34,313.95,314.34,5764.0,312.0466,312.4342,312.0466,312.4342,5764.0
2025-02-13 13:20:00,314.34,314.56,313.9,314.09,5691.0,312.4342,312.6529,311.9969,312.1857,5691.0
2025-02-13 13:30:00,314.14,314.2,313.67,314.1,5941.0,312.2354,312.295,311.7683,312.1957,5941.0
2025-02-13 13:40:00,314.05,314.15,313.91,314.06,8810.0,312.146,312.2454,312.0068,312.1559,8810.0
2025-02-13 13:50:00,313.93,314.45,313.92,314.45,3440.0,312.0267,312.5435,312.0167,312.5435,3440.0
2025-02-13 14:00:00,314.41,314.49,314.18,314.49,3712.0,312.5038,312.5833,312.2752,312.5833,3712.0
2025-02-13 14:10:00,314.39,314.91,314.38,314.84,2726.0,312.4839,313.0007,312.474,312.9312,2726.0
2025-02-13 14:20:00,314.74,315.18,314.57,314.97,7550.0,312.8318,313.2691,312.6628,313.0604,7550.0
2025-02-13 14:30:00,314.99,315.59,314.86,315.45,4894.0,313.0803,313.6766,312.951,313.5375,4894.0
2025-02-13 14:40:00,315.46,315.6,315.31,315.44,3870.0,313.5474,313.6866,313.3983,313.5275,3870.0
2025-02-13 14:50:00,315.44,315.98,315.35,315.59,14896.0,313.5275,314.0643,313.4381,313.6766,14896.0
2025-02-13 15:00:00,315.59,315.74,315.24,315.74,9930.0,313.6766,313.8257,313.3287,313.8257,9930.0
2025-02-13 15:10:00,315.63,316.12,315.62,315.99,14151.0,313.7164,314.2034,313.7064,314.0742,14151.0
2025-02-13 15:20:00,315.99,315.99,315.17,315.27,10613.0,314.0742,314.0742,313.2592,313.3586,10613.0
2025-02-13 15:30:00,315.21,315.56,314.86,315.01,10794.0,313.2989,313.6468,312.951,313.1001,10794.0
2025-02-13 15:40:00,315.0,315.51,314.7,315.32,23550.0,313.0902,313.5971,312.792,313.4083,23550.0
2025-02-13 15:50:00,315.13,315.53,314.72,315.24,63066.0,313.2194,313.617,312.8119,313.3287,63066.0
2025-02-14 09:30:00,316.4,316.96,315.07,315.95,26909.0,314.4817,315.0383,313.1598,314.0344,26909.0
2025-02-14 09:40:00,316.43,316.56,315.81,316.39,22577.0,314.5115,314.6407,313.8953,314.4718,22577.0
2025-02-14 09:50:00,315.78,317.0,315.78,316.9,5126.0,313.8655,315.0781,313.8655,314.9787,5126.0
2025-02-14 10:00:00,316.87,318.1,316.55,317.62,10442.0,314.9489,316.1714,314.6308,315.6943,10442.0
2025-02-14 10:10:00,317.53,317.79,316.98,317.63,10371.0,315.6049,315.8633,315.0582,315.7043,10371.0
2025-02-14 10:20:00,318.01,318.27,317.49,318.13,6890.0,316.0819,316.3404,315.5651,316.2012,6890.0
2025-02-14 10:30:00,318.14,318.29,317.62,317.79,7989.0,316.2112,316.3603,315.6943,315.8633,7989.0
2025-02-14 10:40:00,317.8,317.87,317.27,317.67,13174.0,315.8732,315.9428,315.3464,315.744,13174.0
2025-02-14 10:50:00,317.87,318.22,317.67,317.76,8129.0,315.9428,316.2907,315.744,315.8335,8129.0
2025-02-14 11:00:00,318.35,318.41,318.01,318.24,3110.0,316.4199,316.4795,316.0819,316.3106,3110.0
2025-02-14 11:10:00,318.25,318.39,317.69,317.69,8796.0,316.3205,316.4596,315.7639,315.7639,8796.0
2025-02-14 11:20:00,317.82,317.83,317.21,317.23,3076.0,315.8931,315.903,315.2868,315.3067,3076.0
2025-02-14 11:30:00,317.06,317.35,316.84,317.21,3709.0,315.1377,315.426,314.919,315.2868,3709.0
2025-02-14 11:40:00,317.38,317.63,317.25,317.57,4983.0,315.4558,315.7043,315.3266,315.6446,4983.0
2025-02-14 11:50:00,317.5,317.78,317.42,317.72,6209.0,315.575,315.8533,315.4955,315.7937,6209.0
2025-02-14 12:00:00,317.72,318.04,317.59,317.72,4888.0,315.7937,316.1118,315.6645,315.7937,4888.0
2025-02-14 12:10:00,317.69,317.86,317.56,317.79,5021.0,315.7639,315.9329,315.6347,315.8633,5021.0
2025-02-14 12:20:00,317.9,317.99,317.76,317.78,8535.0,315.9726,316.0621,315.8335,315.8533,8535.0
2025-02-14 12:30:00,317.82,317.9,317.59,317.66,8519.0,315.8931,315.9726,315.6645,315.7341,8519.0
2025-02-14 12:40:00,317.66,318.17,317.47,317.91,9439.0,315.7341,316.241,315.5452,315.9826,9439.0
2025-02-14 12:50:00,318.06,318.13,317.68,317.69,5515.0,316.1316,316.2012,315.7539,315.7639,5515.0
2025-02-14 13:00:00,317.69,317.7,317.36,317.4,3794.0,315.7639,315.7738,315.4359,315.4756,3794.0
2025-02-14 13:10:00,317.52,317.59,317.19,317.59,11446.0,315.5949,315.6645,315.2669,315.6645,11446.0
2025-02-14 13:20:00,317.49,317.63,317.35,317.57,2065.0,315.5651,315.7043,315.426,315.6446,2065.0
2025-02-14 13:30:00,317.56,317.74,317.4,317.69,3269.0,315.6347,315.8136,315.4756,315.7639,3269.0
2025-02-14 13:40:00,317.59,317.83,317.42,317.73,6675.0,315.6645,315.903,315.4955,315.8036,6675.0
2025-02-14 13:50:00,317.74,317.74,317.45,317.59,2330.0,315.8136,315.8136,315.5253,315.6645,2330.0
2025-02-14 14:00:00,317.45,317.61,317.34,317.46,4841.0,315.5253,315.6844,315.416,315.5353,4841.0
2025-02-14 14:10:00,317.44,317.95,317.44,317.81,16863.0,315.5154,316.0223,315.5154,315.8832,16863.0
2025-02-14 14:20:00,317.8,317.81,317.31,317.31,5977.0,315.8732,315.8832,315.3862,315.3862,5977.0
2025-02-14 14:30:00,317.31,317.69,317.31,317.58,15351.0,315.3862,315.7639,315.3862,315.6546,15351.0
2025-02-14 14:40:00,317.6,317.6,317.23,317.44,11207.0,315.6744,315.6744,315.3067,315.5154,11207.0
2025-02-14 14:50:00,317.44,317.56,317.15,317.27,13197.0,315.5154,315.6347,315.2272,315.3464,13197.0
2025-02-14 15:00:00,317.27,317.42,317.23,317.26,9773.0,315.3464,315.4955,315.3067,315.3365,9773.0
2025-02-14 15:10:00,317.38,317.44,316.7,316.9,37656.0,315.4558,315.5154,314.7799,314.9787,37656.0
2025-02-14 15:20:00,316.87,316.94,315.91,316.24,12207.0,314.9489,315.0184,313.9947,314.3227,12207.0
2025-02-14 15:30:00,316.14,316.88,316.01,316.61,19869.0,314.2233,314.9588,314.0941,314.6904,19869.0
2025-02-14 15:40:00,316.75,316.87,316.47,316.61,57605.0,314.8296,314.9489,314.5513,314.6904,57605.0
2025-02-14 15:50:00,316.58,317.06,316.02,316.08,97010.0,314.6606,315.1377,314.104,314.1636,97010.0
2025-02-18 09:30:00,316.0,316.36,312.3,313.45,54185.0,314.0841,314.442,310.4066,311.5496,54185.0
2025-02-18 09:40:00,313.34,313.62,311.68,312.79,25452.0,311.4403,311.7186,309.7903,310.8936,25452.0
2025-02-18 09:50:00,313.1,315.02,312.88,314.48,9886.0,311.2017,313.1101,310.9831,312.5734,9886.0
2025-02-18 10:00:00,315.46,315.86,314.57,315.41,12347.0,313.5474,313.945,312.6628,313.4977,12347.0
2025-02-18 10:10:00,315.12,315.98,314.56,315.98,7922.0,313.2095,314.0643,312.6529,314.0643,7922.0
2025-02-18 10:20:00,315.76,316.16,315.58,315.62,9434.0,313.8456,314.2432,313.6667,313.7064,9434.0
2025-02-18 10:30:00,315.83,316.24,315.4,315.75,6395.0,313.9152,314.3227,313.4878,313.8357,6395.0
2025-02-18 10:40:00,315.81,316.0,315.02,315.03,6627.0,313.8953,314.0841,313.1101,313.12,6627.0
2025-02-18 10:50:00,315.23,315.53,314.79,315.14,20829.0,313.3188,313.617,312.8815,313.2293,20829.0
2025-02-18 11:00:00,315.14,315.38,314.89,315.07,6457.0,313.2293,313.4679,312.9809,313.1598,6457.0
2025-02-18 11:10:00,315.21,315.68,315.07,315.19,15831.0,313.2989,313.7661,313.1598,313.279,15831.0
2025-02-18 11:20:00,315.14,315.52,314.85,315.36,12808.0,313.2293,313.607,312.9411,313.448,12808.0
2025-02-18 11:30:00,315.27,315.63,315.1,315.37,12151.0,313.3586,313.7164,313.1896,313.458,12151.0
2025-02-18 11:40:00,315.38,315.52,315.17,315.24,5856.0,313.4679,313.607,313.2592,313.3287,5856.0
2025-02-18 11:50:00,315.28,315.91,315.24,315.82,10436.0,313.3685,313.9947,313.3287,313.9052,10436.0
2025-02-18 12:00:00,315.82,316.36,315.65,316.11,6840.0,313.9052,314.442,313.7363,314.1935,6840.0
2025-02-18 12:10:00,316.16,316.41,316.04,316.12,7470.0,314.2432,314.4916,314.1239,314.2034,7470.0
2025-02-18 12:20:00,316.13,316.42,315.95,316.15,5872.0,314.2133,314.5016,314.0344,314.2332,5872.0
2025-02-18 12:30:00,316.28,316.28,315.81,315.85,4796.0,314.3624,314.3624,313.8953,313.935,4796.0
2025-02-18 12:40:00,315.72,315.89,315.51,315.82,5060.0,313.8058,313.9748,313.5971,313.9052,5060.0
2025-02-18 12:50:00,316.02,316.05,315.73,315.83,5715.0,314.104,314.1338,313.8158,313.9152,5715.0
2025-02-18 13:00:00,315.88,315.88,315.65,315.75,5070.0,313.9649,313.9649,313.7363,313.8357,5070.0
2025-02-18 13:10:00,315.84,316.03,315.6,315.95,9672.0,313.9251,314.114,313.6866,314.0344,9672.0
2025-02-18 13:20:00,315.88,316.23,315.87,316.06,5982.0,313.9649,314.3127,313.9549,314.1438,5982.0
2025-02-18 13:30:00,315.99,316.14,315.86,315.99,8925.0,314.0742,314.2233,313.945,314.0742,8925.0
2025-02-18 13:40:00,316.0,316.36,315.77,316.25,9446.0,314.0841,314.442,313.8555,314.3326,9446.0
2025-02-18 13:50:00,316.25,316.32,315.81,316.0,16786.0,314.3326,314.4022,313.8953,314.0841,16786.0
2025-02-18 14:00:00,316.0,316.37,315.82,316.07,21382.0,314.0841,314.4519,313.9052,314.1537,21382.0
2025-02-18 14:10:00,316.11,316.57,315.96,316.38,7650.0,314.1935,314.6507,314.0444,314.4618,7650.0
2025-02-18 14:20:00,316.38,316.78,316.19,316.44,6288.0,314.4618,314.8594,314.273,314.5215,6288.0
2025-02-18 14:30:00,316.48,316.63,316.05,316.05,4405.0,314.5612,314.7103,314.1338,314.1338,4405.0
2025-02-18 14:40:00,315.93,316.76,315.93,316.72,7081.0,314.0146,314.8395,314.0146,314.7998,7081.0
2025-02-18 14:50:00,316.68,316.84,316.49,316.6,5680.0,314.76,314.919,314.5712,314.6805,5680.0
2025-02-18 15:00:00,316.65,317.0,316.64,316.81,7422.0,314.7302,315.0781,314.7203,314.8892,7422.0
2025-02-18 15:10:00,316.62,316.62,316.37,316.6,3085.0,314.7004,314.7004,314.4519,314.6805,3085.0
2025-02-18 15:20:00,316.6,316.85,316.49,316.69,6499.0,314.6805,314.929,314.5712,314.77,6499.0
2025-02-18 15:30:00,316.7,317.01,316.65,316.84,4364.0,314.7799,315.088,314.7302,314.919,4364.0
2025-02-18 15:40:00,316.88,317.16,316.43,316.99,27342.0,314.9588,315.2371,314.5115,315.0681,27342.0
2025-02-18 15:50:00,317.08,317.35,316.35,317.02,141899.0,315.1576,315.426,314.432,315.098,141899.0
2025-02-19 09:30:00,314.82,315.67,313.41,314.74,41810.0,312.9113,313.7561,311.5098,312.8318,41810.0
2025-02-19 09:40:00,314.84,315.58,314.77,315.06,9405.0,312.9312,313.6667,312.8616,313.1498,9405.0
2025-02-19 09:50:00,315.29,316.02,315.28,315.88,4301.0,313.3784,314.104,313.3685,313.9649,4301.0
2025-02-19 10:00:00,315.82,316.33,315.36,316.07,8450.0,313.9052,314.4121,313.448,314.1537,8450.0
2025-02-19 10:10:00,316.07,316.24,315.54,315.75,16907.0,314.1537,314.3227,313.6269,313.8357,16907.0
2025-02-19 10:20:00,315.75,316.76,315.48,316.28,14185.0,313.8357,314.8395,313.5673,314.3624,14185.0
2025-02-19 10:30:00,316.26,316.95,315.91,316.35,10162.0,314.3426,315.0284,313.9947,314.432,10162.0
2025-02-19 10:40:00,316.37,316.58,315.86,316.13,9490.0,314.4519,314.6606,313.945,314.2133,9490.0
2025-02-19 10:50:00,316.03,316.23,315.65,315.8,7515.0,314.114,314.3127,313.7363,313.8853,7515.0
2025-02-19 11:00:00,315.62,315.62,314.68,314.78,13395.0,313.7064,313.7064,312.7721,312.8715,13395.0
2025-02-19 11:10:00,314.78,314.9,314.4,314.8,32567.0,312.8715,312.9908,312.4938,312.8914,32567.0
2025-02-19 11:20:00,314.8,315.39,314.75,315.18,8846.0,312.8914,313.4778,312.8417,313.2691,8846.0
2025-02-19 11:30:00,315.18,315.6,314.96,315.6,9548.0,313.2691,313.6866,313.0504,313.6866,9548.0
2025-02-19 11:40:00,315.44,316.01,315.44,315.86,8773.0,313.5275,314.0941,313.5275,313.945,8773.0
2025-02-19 11:50:00,315.93,316.11,315.54,315.72,5426.0,314.0146,314.1935,313.6269,313.8058,5426.0
2025-02-19 12:00:00,315.72,315.85,315.5,315.5,4572.0,313.8058,313.935,313.5872,313.5872,4572.0
2025-02-19 12:10:00,315.73,315.74,315.19,315.37,3762.0,313.8158,313.8257,313.279,313.458,3762.0
2025-02-19 12:20:00,315.37,315.37,314.76,314.97,15149.0,313.458,313.458,312.8517,313.0604,15149.0
2025-02-19 12:30:00,315.06,315.06,314.9,314.99,1338.0,313.1498,313.1498,312.9908,313.0803,1338.0
2025-02-19 12:40:00,315.03,315.04,314.75,314.84,4637.0,313.12,313.13,312.8417,312.9312,4637.0
2025-02-19 12:50:00,314.84,314.99,314.82,314.96,7557.0,312.9312,313.0803,312.9113,313.0504,7557.0
2025-02-19 13:00:00,314.96,315.09,314.81,314.93,3938.0,313.0504,313.1797,312.9013,313.0206,3938.0
2025-02-19 13:10:00,314.82,315.22,314.73,315.1,6538.0,312.9113,313.3089,312.8218,313.1896,6538.0
2025-02-19 13:20:00,315.1,315.23,314.84,314.91,3573.0,313.1896,313.3188,312.9312,313.0007,3573.0
2025-02-19 13:30:00,314.92,315.0,314.81,314.88,4602.0,313.0107,313.0902,312.9013,312.9709,4602.0
2025-02-19 13:40:00,314.88,315.15,314.8,314.93,11768.0,312.9709,313.2393,312.8914,313.0206,11768.0
2025-02-19 13:50:00,314.93,315.12,314.84,315.12,10427.0,313.0206,313.2095,312.9312,313.2095,10427.0
2025-02-19 14:00:00,315.29,315.7,315.27,315.66,4721.0,313.3784,313.786,313.3586,313.7462,4721.0
2025-02-19 14:10:00,315.7,316.24,315.69,316.17,5105.0,313.786,314.3227,313.776,314.2531,5105.0
2025-02-19 14:20:00,316.21,316.48,315.98,316.29,4385.0,314.2929,314.5612,314.0643,314.3724,4385.0
2025-02-19 14:30:00,316.34,316.34,316.01,316.13,2459.0,314.4221,314.4221,314.0941,314.2133,2459.0
2025-02-19 14:40:00,316.0,316.25,315.64,316.17,7211.0,314.0841,314.3326,313.7263,314.2531,7211.0
2025-02-19 14:50:00,316.17,316.3,315.89,315.95,7978.0,314.2531,314.3823,313.9748,314.0344,7978.0
2025-02-19 15:00:00,316.05,316.23,315.77,315.77,2580.0,314.1338,314.3127,313.8555,313.8555,2580.0
2025-02-19 15:10:00,315.86,316.1,315.75,316.1,5796.0,313.945,314.1835,313.8357,314.1835,5796.0
2025-02-19 15:20:00,316.14,316.33,315.99,316.33,7631.0,314.2233,314.4121,314.0742,314.4121,7631.0
2025-02-19 15:30:00,316.32,316.39,315.85,315.99,9819.0,314.4022,314.4718,313.935,314.0742,9819.0
2025-02-19 15:40:00,315.98,316.37,315.95,316.01,14466.0,314.0643,314.4519,314.0344,314.0941,14466.0
2025-02-19 15:50:00,316.26,317.22,315.98,317.05,104016.0,314.3426,315.2967,314.0643,315.1278,104016.0
2025-02-20 09:30:00,316.17,317.34,315.72,317.0,15250.0,314.2531,315.416,313.8058,315.0781,15250.0
2025-02-20 09:40:00,316.32,316.41,315.79,316.4,7592.0,314.4022,314.4916,313.8754,314.4817,7592.0
2025-02-20 09:50:00,316.83,317.7,316.74,317.05,11307.0,314.9091,315.7738,314.8196,315.1278,11307.0
2025-02-20 10:00:00,316.87,317.41,315.83,316.23,5813.0,314.9489,315.4856,313.9152,314.3127,5813.0
2025-02-20 10:10:00,315.6,316.25,315.6,315.77,6097.0,313.6866,314.3326,313.6866,313.8555,6097.0
2025-02-20 10:20:00,315.81,315.95,314.2,314.29,22038.0,313.8953,314.0344,312.295,312.3845,22038.0
2025-02-20 10:30:00,314.59,314.72,313.86,313.9,12350.0,312.6827,312.8119,311.9571,311.9969,12350.0
2025-02-20 10:40:00,313.9,314.56,313.89,314.3,8221.0,311.9969,312.6529,311.9869,312.3944,8221.0
2025-02-20 10:50:00,314.3,314.55,313.54,314.07,13266.0,312.3944,312.6429,311.639,312.1658,13266.0
2025-02-20 11:00:00,313.91,314.67,313.85,314.46,10949.0,312.0068,312.7622,311.9472,312.5535,10949.0
2025-02-20 11:10:00,314.7,314.75,314.46,314.7,5751.0,312.792,312.8417,312.5535,312.792,5751.0
2025-02-20 11:20:00,314.65,314.99,314.65,314.81,10408.0,312.7423,313.0803,312.7423,312.9013,10408.0
2025-02-20 11:30:00,314.69,314.79,314.3,314.69,21253.0,312.7821,312.8815,312.3944,312.7821,21253.0
2025-02-20 11:40:00,314.73,314.83,314.3,314.49,14408.0,312.8218,312.9212,312.3944,312.5833,14408.0
2025-02-20 11:50:00,314.49,314.68,314.37,314.52,10152.0,312.5833,312.7721,312.464,312.6131,10152.0
2025-02-20 12:00:00,314.51,314.9,314.51,314.75,8343.0,312.6032,312.9908,312.6032,312.8417,8343.0
2025-02-20 12:10:00,314.9,314.99,314.77,314.88,1947.0,312.9908,313.0803,312.8616,312.9709,1947.0
2025-02-20 12:20:00,315.01,315.38,314.71,315.27,7424.0,313.1001,313.4679,312.802,313.3586,7424.0
2025-02-20 12:30:00,315.27,315.41,315.24,315.29,3701.0,313.3586,313.4977,313.3287,313.3784,3701.0
2025-02-20 12:40:00,315.14,315.48,315.14,315.28,3552.0,313.2293,313.5673,313.2293,313.3685,3552.0
2025-02-20 12:50:00,315.2,315.28,314.62,314.86,8530.0,313.289,313.3685,312.7125,312.951,8530.0
2025-02-20 13:00:00,314.77,314.91,314.51,314.57,5229.0,312.8616,313.0007,312.6032,312.6628,5229.0
2025-02-20 13:10:00,314.67,314.92,314.57,314.72,2132.0,312.7622,313.0107,312.6628,312.8119,2132.0
2025-02-20 13:20:00,314.72,315.15,314.59,314.97,6768.0,312.8119,313.2393,312.6827,313.0604,6768.0
2025-02-20 13:30:00,315.03,315.24,314.96,315.11,2962.0,313.12,313.3287,313.0504,313.1995,2962.0
2025-02-20 13:40:00,314.89,315.09,314.51,314.83,15883.0,312.9809,313.1797,312.6032,312.9212,15883.0
2025-02-20 13:50:00,314.82,315.39,314.67,314.96,8697.0,312.9113,313.4778,312.7622,313.0504,8697.0
2025-02-20 14:00:00,314.94,315.12,314.64,314.81,5292.0,313.0306,313.2095,312.7324,312.9013,5292.0
2025-02-20 14:10:00,314.74,314.91,314.68,314.85,5022.0,312.8318,313.0007,312.7721,312.9411,5022.0
2025-02-20 14:20:00,314.82,314.82,314.51,314.61,4500.0,312.9113,312.9113,312.6032,312.7026,4500.0
2025-02-20 14:30:00,314.69,314.8,314.31,314.42,10164.0,312.7821,312.8914,312.4044,312.5137,10164.0
2025-02-20 14:40:00,314.41,314.96,314.32,314.84,10686.0,312.5038,313.0504,312.4143,312.9312,10686.0
2025-02-20 14:50:00,314.83,314.84,314.58,314.69,6175.0,312.9212,312.9312,312.6727,312.7821,6175.0
2025-02-20 15:00:00,314.69,314.8,313.91,314.02,13980.0,312.7821,312.8914,312.0068,312.1161,13980.0
2025-02-20 15:10:00,313.94,314.26,313.75,314.14,15501.0,312.0366,312.3547,311.8478,312.2354,15501.0
2025-02-20 15:20:00,314.15,314.65,314.15,314.53,8784.0,312.2454,312.7423,312.2454,312.623,8784.0
2025-02-20 15:30:00,314.63,314.7,313.65,313.75,15751.0,312.7224,312.792,311.7484,311.8478,15751.0
2025-02-20 15:40:00,313.81,314.05,313.77,313.98,17187.0,311.9074,312.146,311.8677,312.0764,17187.0
2025-02-20 15:50:00,314.08,314.59,313.46,314.26,131396.0,312.1758,312.6827,311.5595,312.3547,131396.0
2025-02-21 09:30:00,314.05,314.05,312.0,312.72,38235.0,312.146,312.146,310.1084,310.824,38235.0
2025-02-21 09:40:00,313.03,314.76,312.16,314.1,10279.0,311.1321,312.8517,310.2674,312.1957,10279.0
2025-02-21 09:50:00,314.0,314.14,313.53,314.11,12505.0,312.0963,312.2354,311.6291,312.2056,12505.0
2025-02-21 10:00:00,314.04,314.04,313.56,314.03,10778.0,312.136,312.136,311.6589,312.1261,10778.0
2025-02-21 10:10:00,313.74,314.0,313.73,313.74,6306.0,311.8378,312.0963,311.8279,311.8378,6306.0
2025-02-21 10:20:00,313.6,313.73,312.77,312.79,23234.0,311.6987,311.8279,310.8737,310.8936,23234.0
2025-02-21 10:30:00,312.79,313.14,312.38,312.71,7544.0,310.8936,311.2415,310.4861,310.8141,7544.0
2025-02-21 10:40:00,312.62,312.99,312.18,312.32,11037.0,310.7246,311.0924,310.2873,310.4264,11037.0
2025-02-21 10:50:00,312.36,312.36,311.35,311.48,16985.0,310.4662,310.4662,309.4623,309.5915,16985.0
2025-02-21 11:00:00,311.39,311.59,310.82,310.89,10013.0,309.5021,309.7009,308.9355,309.0051,10013.0
2025-02-21 11:10:00,310.97,311.32,310.29,310.49,5640.0,309.0846,309.4325,308.4088,308.6075,5640.0
2025-02-21 11:20:00,310.45,310.66,309.93,310.19,16946.0,308.5678,308.7765,308.0509,308.3094,16946.0
2025-02-21 11:30:00,310.08,310.67,309.51,310.67,22156.0,308.2,308.7865,307.6335,308.7865,22156.0
2025-02-21 11:40:00,310.67,310.84,310.26,310.56,6681.0,308.7865,308.9554,308.3789,308.6771,6681.0
2025-02-21 11:50:00,310.62,311.27,310.56,311.11,6562.0,308.7368,309.3828,308.6771,309.2238,6562.0
2025-02-21 12:00:00,311.1,311.48,310.93,311.33,5120.0,309.2138,309.5915,309.0449,309.4424,5120.0
2025-02-21 12:10:00,311.33,311.44,311.01,311.08,4987.0,309.4424,309.5518,309.1244,309.194,4987.0
2025-02-21 12:20:00,311.0,311.88,310.94,311.35,7589.0,309.1144,309.9891,309.0548,309.4623,7589.0
2025-02-21 12:30:00,311.26,311.48,311.05,311.05,4900.0,309.3729,309.5915,309.1641,309.1641,4900.0
2025-02-21 12:40:00,311.07,311.08,310.88,311.0,1807.0,309.184,309.194,308.9952,309.1144,1807.0
2025-02-21 12:50:00,311.0,311.15,310.86,311.0,10031.0,309.1144,309.2635,308.9753,309.1144,10031.0
2025-02-21 13:00:00,311.02,311.45,310.74,310.81,12106.0,309.1343,309.5617,308.856,308.9256,12106.0
2025-02-21 13:10:00,310.86,311.02,310.47,310.67,10548.0,308.9753,309.1343,308.5877,308.7865,10548.0
2025-02-21 13:20:00,310.63,310.63,309.66,309.85,10827.0,308.7467,308.7467,307.7826,307.9714,10827.0
2025-02-21 13:30:00,309.85,310.2,306.48,309.92,38447.0,307.9714,308.3193,304.6219,308.041,38447.0
2025-02-21 13:40:00,309.94,310.09,309.57,309.99,10623.0,308.0609,308.21,307.6931,308.1106,10623.0
2025-02-21 13:50:00,309.98,309.98,309.34,309.44,13180.0,308.1006,308.1006,307.4645,307.5639,13180.0
2025-02-21 14:00:00,309.37,309.58,309.19,309.48,4933.0,307.4943,307.7031,307.3154,307.6037,4933.0
2025-02-21 14:10:00,309.65,310.11,309.37,309.69,5757.0,307.7726,308.2298,307.4943,307.8124,5757.0
2025-02-21 14:20:00,309.68,309.88,309.48,309.52,9871.0,307.8025,308.0012,307.6037,307.6434,9871.0
2025-02-21 14:30:00,309.91,310.15,309.87,310.08,4097.0,308.0311,308.2696,307.9913,308.2,4097.0
2025-02-21 14:40:00,310.06,310.07,309.56,310.07,14882.0,308.1801,308.1901,307.6832,308.1901,14882.0
2025-02-21 14:50:00,309.97,310.29,309.83,310.16,5230.0,308.0907,308.4088,307.9515,308.2795,5230.0
2025-02-21 15:00:00,310.0,310.01,309.53,309.55,6789.0,308.1205,308.1305,307.6534,307.6732,6789.0
2025-02-21 15:10:00,309.44,310.19,309.24,309.9,30846.0,307.5639,308.3094,307.3651,308.0211,30846.0
2025-02-21 15:20:00,309.95,310.04,309.25,309.32,9253.0,308.0708,308.1603,307.3751,307.4446,9253.0
2025-02-21 15:30:00,309.24,310.08,309.23,309.7,29017.0,307.3651,308.2,307.3552,307.8223,29017.0
2025-02-21 15:40:00,309.76,309.93,309.48,309.59,22001.0,307.882,308.0509,307.6037,307.713,22001.0
2025-02-21 15:50:00,309.62,310.31,309.59,309.98,110404.0,307.7428,308.4286,307.713,308.1006,110404.0
2025-02-24 09:30:00,308.87,310.0,305.96,306.32,23729.0,306.9974,308.1205,304.105,304.4628,23729.0
2025-02-24 09:40:00,306.94,307.47,305.69,306.0,18433.0,305.0791,305.6059,303.8366,304.1448,18433.0
2025-02-24 09:50:00,306.37,307.28,305.81,307.1,11705.0,304.5125,305.417,303.9559,305.2381,11705.0
2025-02-24 10:00:00,307.25,309.0,307.1,308.77,27888.0,305.3872,307.1266,305.2381,306.898,27888.0
2025-02-24 10:10:00,309.05,309.39,308.46,309.03,5800.0,307.1763,307.5142,306.5898,307.1564,5800.0
2025-02-24 10:20:00,309.3,310.09,309.3,310.09,13518.0,307.4248,308.21,307.4248,308.21,13518.0
2025-02-24 10:30:00,309.94,310.37,309.93,310.19,5160.0,308.0609,308.4883,308.0509,308.3094,5160.0
2025-02-24 10:40:00,309.96,310.18,309.2,309.94,10345.0,308.0808,308.2994,307.3254,308.0609,10345.0
2025-02-24 10:50:00,310.0,310.0,309.09,309.41,7288.0,308.1205,308.1205,307.216,307.5341,7288.0
2025-02-24 11:00:00,309.45,309.63,309.04,309.38,3184.0,307.5738,307.7528,307.1663,307.5043,3184.0
2025-02-24 11:10:00,309.04,309.55,308.89,309.55,6131.0,307.1663,307.6732,307.0172,307.6732,6131.0
2025-02-24 11:20:00,309.55,309.87,309.37,309.87,9196.0,307.6732,307.9913,307.4943,307.9913,9196.0
2025-02-24 11:30:00,309.83,310.37,309.75,309.93,9494.0,307.9515,308.4883,307.872,308.0509,9494.0
2025-02-24 11:40:00,310.02,310.29,309.88,310.29,8536.0,308.1404,308.4088,308.0012,308.4088,8536.0
2025-02-24 11:50:00,310.06,310.28,309.82,310.02,10302.0,308.1801,308.3988,307.9416,308.1404,10302.0
2025-02-24 12:00:00,310.12,310.47,310.09,310.25,7109.0,308.2398,308.5877,308.21,308.369,7109.0
2025-02-24 12:10:00,310.37,310.6,310.09,310.46,5282.0,308.4883,308.7169,308.21,308.5777,5282.0
2025-02-24 12:20:00,310.6,310.91,310.48,310.75,3185.0,308.7169,309.025,308.5976,308.866,3185.0
2025-02-24 12:30:00,310.75,310.77,310.48,310.5,2227.0,308.866,308.8858,308.5976,308.6175,2227.0
2025-02-24 12:40:00,310.45,311.09,310.45,311.04,3919.0,308.5678,309.2039,308.5678,309.1542,3919.0
2025-02-24 12:50:00,310.9,311.32,310.89,311.0,14090.0,309.0151,309.4325,309.0051,309.1144,14090.0
2025-02-24 13:00:00,311.0,311.02,310.49,310.62,2939.0,309.1144,309.1343,308.6075,308.7368,2939.0
2025-02-24 13:10:00,310.49,310.49,310.07,310.08,2956.0,308.6075,308.6075,308.1901,308.2,2956.0
2025-02-24 13:20:00,310.23,310.43,310.0,310.0,2398.0,308.3491,308.5479,308.1205,308.1205,2398.0
2025-02-24 13:30:00,310.21,310.43,309.92,310.27,8850.0,308.3292,308.5479,308.041,308.3889,8850.0
2025-02-24 13:40:00,310.29,310.29,310.0,310.0,1554.0,308.4088,308.4088,308.1205,308.1205,1554.0
2025-02-24 13:50:00,310.0,310.13,309.82,309.97,8759.0,308.1205,308.2497,307.9416,308.0907,8759.0
2025-02-24 14:00:00,310.11,310.42,309.98,310.11,4765.0,308.2298,308.538,308.1006,308.2298,4765.0
2025-02-24 14:10:00,310.25,310.25,310.0,310.0,4759.0,308.369,308.369,308.1205,308.1205,4759.0
2025-02-24 14:20:00,310.03,310.03,309.5,309.62,2341.0,308.1503,308.1503,307.6235,307.7428,2341.0
2025-02-24 14:30:00,309.61,310.2,309.54,310.19,13555.0,307.7329,308.3193,307.6633,308.3094,13555.0
2025-02-24 14:40:00,310.07,310.2,309.6,309.81,5844.0,308.1901,308.3193,307.7229,307.9317,5844.0
2025-02-24 14:50:00,309.59,309.6,309.28,309.38,4946.0,307.713,307.7229,307.4049,307.5043,4946.0
2025-02-24 15:00:00,309.29,309.46,308.95,309.17,8311.0,307.4148,307.5838,307.0769,307.2955,8311.0
2025-02-24 15:10:00,309.05,309.42,309.04,309.39,10700.0,307.1763,307.544,307.1663,307.5142,10700.0
2025-02-24 15:20:00,309.3,309.48,308.96,308.96,13382.0,307.4248,307.6037,307.0868,307.0868,13382.0
2025-02-24 15:30:00,309.06,309.31,308.97,309.3,4930.0,307.1862,307.4347,307.0968,307.4248,4930.0
2025-02-24 15:40:00,309.3,309.69,308.84,309.23,16281.0,307.4248,307.8124,306.9675,307.3552,16281.0
2025-02-24 15:50:00,309.31,309.56,308.87,309.37,94160.0,307.4347,307.6832,306.9974,307.4943,94160.0
2025-02-25 09:30:00,309.75,313.88,309.75,313.05,37153.0,307.872,311.977,307.872,311.152,37153.0
2025-02-25 09:40:00,313.2,314.11,313.2,314.11,8188.0,311.3011,312.2056,311.3011,312.2056,8188.0
2025-02-25 09:50:00,314.37,315.46,314.06,314.6,19380.0,312.464,313.5474,312.1559,312.6926,19380.0
2025-02-25 10:00:00,314.59,316.19,314.34,314.78,30495.0,312.6827,314.273,312.4342,312.8715,30495.0
2025-02-25 10:10:00,314.8,315.11,313.73,314.62,15728.0,312.8914,313.1995,311.8279,312.7125,15728.0
2025-02-25 10:20:00,314.65,314.88,314.17,314.5,14852.0,312.7423,312.9709,312.2652,312.5932,14852.0
2025-02-25 10:30:00,314.5,314.96,313.86,314.42,30921.0,312.5932,313.0504,311.9571,312.5137,30921.0
2025-02-25 10:40:00,314.49,314.89,313.93,314.09,13384.0,312.5833,312.9809,312.0267,312.1857,13384.0
2025-02-25 10:50:00,314.06,314.9,313.99,314.9,5177.0,312.1559,312.9908,312.0863,312.9908,5177.0
2025-02-25 11:00:00,314.69,315.68,314.14,315.68,33875.0,312.7821,313.7661,312.2354,313.7661,33875.0
2025-02-25 11:10:00,315.44,316.2,315.35,316.09,12445.0,313.5275,314.2829,313.4381,314.1736,12445.0
2025-02-25 11:20:00,316.11,316.4,315.42,315.57,8073.0,314.1935,314.4817,313.5077,313.6567,8073.0
2025-02-25 11:30:00,315.6,315.98,314.85,315.98,13109.0,313.6866,314.0643,312.9411,314.0643,13109.0
2025-02-25 11:40:00,315.82,316.43,315.63,316.43,6703.0,313.9052,314.5115,313.7164,314.5115,6703.0
2025-02-25 11:50:00,316.44,316.79,316.25,316.27,10467.0,314.5215,314.8693,314.3326,314.3525,10467.0
2025-02-25 12:00:00,316.27,316.51,315.64,315.95,4338.0,314.3525,314.591,313.7263,314.0344,4338.0
2025-02-25 12:10:00,315.97,316.3,315.36,315.81,12124.0,314.0543,314.3823,313.448,313.8953,12124.0
2025-02-25 12:20:00,315.94,316.27,315.74,316.08,2690.0,314.0245,314.3525,313.8257,314.1636,2690.0
2025-02-25 12:30:00,316.07,316.4,315.78,316.34,4092.0,314.1537,314.4817,313.8655,314.4221,4092.0
2025-02-25 12:40:00,316.33,316.34,315.88,316.0,7509.0,314.4121,314.4221,313.9649,314.0841,7509.0
2025-02-25 12:50:00,316.0,316.51,316.0,316.25,5533.0,314.0841,314.591,314.0841,314.3326,5533.0
2025-02-25 13:00:00,316.45,317.14,316.42,317.03,1392.0,314.5314,315.2172,314.5016,315.1079,1392.0
2025-02-25 13:10:00,317.04,317.35,316.84,317.06,8194.0,315.1178,315.426,314.919,315.1377,8194.0
2025-02-25 13:20:00,316.99,317.28,316.09,316.27,9108.0,315.0681,315.3564,314.1736,314.3525,9108.0
2025-02-25 13:30:00,316.28,317.22,316.27,317.22,5537.0,314.3624,315.2967,314.3525,315.2967,5537.0
2025-02-25 13:40:00,317.01,317.21,316.89,317.07,1559.0,315.088,315.2868,314.9687,315.1476,1559.0
2025-02-25 13:50:00,317.07,317.08,316.52,316.54,7961.0,315.1476,315.1576,314.601,314.6209,7961.0
2025-02-25 14:00:00,316.47,316.49,315.84,316.0,5509.0,314.5513,314.5712,313.9251,314.0841,5509.0
2025-02-25 14:10:00,316.0,316.35,315.93,316.16,6388.0,314.0841,314.432,314.0146,314.2432,6388.0
2025-02-25 14:20:00,316.0,316.16,315.82,315.94,8531.0,314.0841,314.2432,313.9052,314.0245,8531.0
2025-02-25 14:30:00,315.94,317.1,315.77,317.1,10998.0,314.0245,315.1775,313.8555,315.1775,10998.0
2025-02-25 14:40:00,317.16,317.55,316.9,317.3,8283.0,315.2371,315.6247,314.9787,315.3763,8283.0
2025-02-25 14:50:00,317.65,318.25,317.23,317.88,22998.0,315.7241,316.3205,315.3067,315.9527,22998.0
2025-02-25 15:00:00,317.84,317.84,316.91,317.01,7889.0,315.913,315.913,314.9886,315.088,7889.0
2025-02-25 15:10:00,316.97,317.0,316.67,316.86,10877.0,315.0483,315.0781,314.7501,314.9389,10877.0
2025-02-25 15:20:00,317.0,317.35,316.92,317.02,13185.0,315.0781,315.426,314.9986,315.098,13185.0
2025-02-25 15:30:00,316.91,317.14,316.67,316.75,11097.0,314.9886,315.2172,314.7501,314.8296,11097.0
2025-02-25 15:40:00,316.66,317.18,316.32,317.18,33866.0,314.7401,315.257,314.4022,315.257,33866.0
2025-02-25 15:50:00,317.26,317.77,316.81,317.31,101858.0,315.3365,315.8434,314.8892,315.3862,101858.0
2025-02-26 09:30:00,317.3,317.38,314.86,315.62,21684.0,315.3763,315.4558,312.951,313.7064,21684.0
2025-02-26 09:40:00,315.05,317.35,314.97,316.59,12588.0,313.1399,315.426,313.0604,314.6706,12588.0
2025-02-26 09:50:00,316.54,317.01,315.59,316.48,6459.0,314.6209,315.088,313.6766,314.5612,6459.0
2025-02-26 10:00:00,316.31,317.32,316.09,317.1,8117.0,314.3923,315.3961,314.1736,315.1775,8117.0
2025-02-26 10:10:00,317.31,317.31,315.7,316.21,17827.0,315.3862,315.3862,313.786,314.2929,17827.0
2025-02-26 10:20:00,316.11,316.37,315.87,315.87,10670.0,314.1935,314.4519,313.9549,313.9549,10670.0
2025-02-26 10:30:00,315.98,316.43,315.68,315.86,7931.0,314.0643,314.5115,313.7661,313.945,7931.0
2025-02-26 10:40:00,315.81,316.44,315.52,315.52,7710.0,313.8953,314.5215,313.607,313.607,7710.0
2025-02-26 10:50:00,315.99,316.59,315.79,316.11,4617.0,314.0742,314.6706,313.8754,314.1935,4617.0
2025-02-26 11:00:00,316.19,316.56,315.98,316.48,6302.0,314.273,314.6407,314.0643,314.5612,6302.0
2025-02-26 11:10:00,316.48,316.48,315.99,316.13,7450.0,314.5612,314.5612,314.0742,314.2133,7450.0
2025-02-26 11:20:00,315.96,316.49,315.96,316.03,6758.0,314.0444,314.5712,314.0444,314.114,6758.0
2025-02-26 11:30:00,315.7,315.7,315.41,315.62,2804.0,313.786,313.786,313.4977,313.7064,2804.0
2025-02-26 11:40:00,315.62,316.06,315.41,315.56,9589.0,313.7064,314.1438,313.4977,313.6468,9589.0
2025-02-26 11:50:00,315.66,315.78,315.29,315.35,7697.0,313.7462,313.8655,313.3784,313.4381,7697.0
2025-02-26 12:00:00,315.23,315.41,315.04,315.24,4184.0,313.3188,313.4977,313.13,313.3287,4184.0
2025-02-26 12:10:00,315.25,315.33,314.33,314.33,88037.0,313.3387,313.4182,312.4243,312.4243,88037.0
2025-02-26 12:20:00,314.36,314.84,314.32,314.84,9873.0,312.4541,312.9312,312.4143,312.9312,9873.0
2025-02-26 12:30:00,314.68,314.86,314.0,314.07,11195.0,312.7721,312.951,312.0963,312.1658,11195.0
2025-02-26 12:40:00,314.0,314.17,313.9,313.91,5727.0,312.0963,312.2652,311.9969,312.0068,5727.0
2025-02-26 12:50:00,313.88,313.95,313.37,313.37,11120.0,311.977,312.0466,311.4701,311.4701,11120.0
2025-02-26 13:00:00,313.57,313.78,313.54,313.61,3206.0,311.6689,311.8776,311.639,311.7086,3206.0
2025-02-26 13:10:00,313.61,313.61,313.13,313.13,5732.0,311.7086,311.7086,311.2315,311.2315,5732.0
2025-02-26 13:20:00,313.19,313.33,313.1,313.21,3902.0,311.2912,311.4303,311.2017,311.3111,3902.0
2025-02-26 13:30:00,313.21,313.58,313.09,313.58,11284.0,311.3111,311.6788,311.1918,311.6788,11284.0
2025-02-26 13:40:00,313.42,313.59,313.09,313.1,3561.0,311.5198,311.6887,311.1918,311.2017,3561.0
2025-02-26 13:50:00,313.22,313.33,313.04,313.19,4370.0,311.321,311.4303,311.1421,311.2912,4370.0
2025-02-26 14:00:00,313.2,314.02,313.09,314.0,10755.0,311.3011,312.1161,311.1918,312.0963,10755.0
2025-02-26 14:10:00,313.82,314.3,313.72,314.3,6646.0,311.9174,312.3944,311.818,312.3944,6646.0
2025-02-26 14:20:00,314.33,314.73,314.31,314.58,8262.0,312.4243,312.8218,312.4044,312.6727,8262.0
2025-02-26 14:30:00,314.58,314.86,314.55,314.74,4572.0,312.6727,312.951,312.6429,312.8318,4572.0
2025-02-26 14:40:00,314.71,314.74,314.27,314.46,12207.0,312.802,312.8318,312.3646,312.5535,12207.0
2025-02-26 14:50:00,314.46,314.66,313.99,314.11,9654.0,312.5535,312.7523,312.0863,312.2056,9654.0
2025-02-26 15:00:00,314.11,314.24,313.75,314.07,4426.0,312.2056,312.3348,311.8478,312.1658,4426.0
2025-02-26 15:10:00,314.21,314.3,313.79,313.93,17888.0,312.305,312.3944,311.8875,312.0267,17888.0
2025-02-26 15:20:00,313.94,313.99,313.51,313.52,12404.0,312.0366,312.0863,311.6092,311.6192,12404.0
2025-02-26 15:30:00,313.5,314.06,313.49,313.71,35317.0,311.5993,312.1559,311.5894,311.808,35317.0
2025-02-26 15:40:00,313.66,314.3,313.48,314.2,16034.0,311.7583,312.3944,311.5794,312.295,16034.0
2025-02-26 15:50:00,314.39,314.65,313.58,313.74,92948.0,312.4839,312.7423,311.6788,311.8378,92948.0
2025-02-27 09:30:00,312.71,315.0,311.33,314.8,12282.0,310.8141,313.0902,309.4424,312.8914,12282.0
2025-02-27 09:40:00,315.61,315.77,314.01,314.92,4740.0,313.6965,313.8555,312.1062,313.0107,4740.0
2025-02-27 09:50:00,315.55,315.55,314.73,314.81,4222.0,313.6369,313.6369,312.8218,312.9013,4222.0
2025-02-27 10:00:00,314.82,315.08,312.8,313.47,7610.0,312.9113,313.1697,310.9035,311.5695,7610.0
2025-02-27 10:10:00,313.61,314.92,313.14,314.52,16040.0,311.7086,313.0107,311.2415,312.6131,16040.0
2025-02-27 10:20:00,314.47,315.05,314.32,314.33,12935.0,312.5634,313.1399,312.4143,312.4243,12935.0
2025-02-27 10:30:00,314.5,314.82,314.27,314.38,10769.0,312.5932,312.9113,312.3646,312.474,10769.0
2025-02-27 10:40:00,314.38,314.62,314.18,314.5,11466.0,312.474,312.7125,312.2752,312.5932,11466.0
2025-02-27 10:50:00,314.49,314.94,313.95,313.95,14908.0,312.5833,313.0306,312.0466,312.0466,14908.0
2025-02-27 11:00:00,314.23,314.95,314.21,314.94,7175.0,312.3249,313.0405,312.305,313.0306,7175.0
2025-02-27 11:10:00,315.26,315.9,314.95,315.47,4005.0,313.3486,313.9847,313.0405,313.5573,4005.0
2025-02-27 11:20:00,315.4,315.4,314.44,314.52,2285.0,313.4878,313.4878,312.5336,312.6131,2285.0
2025-02-27 11:30:00,314.52,314.74,314.47,314.63,1880.0,312.6131,312.8318,312.5634,312.7224,1880.0
2025-02-27 11:40:00,314.63,314.8,314.37,314.55,7513.0,312.7224,312.8914,312.464,312.6429,7513.0
2025-02-27 11:50:00,314.41,314.62,314.41,314.44,7185.0,312.5038,312.7125,312.5038,312.5336,7185.0
2025-02-27 12:00:00,314.63,314.69,314.06,314.06,13802.0,312.7224,312.7821,312.1559,312.1559,13802.0
2025-02-27 12:10:00,314.0,314.06,313.88,313.89,4215.0,312.0963,312.1559,311.977,311.9869,4215.0
2025-02-27 12:20:00,313.88,315.0,313.82,315.0,7174.0,311.977,313.0902,311.9174,313.0902,7174.0
2025-02-27 12:30:00,314.81,315.03,314.66,314.85,2704.0,312.9013,313.12,312.7523,312.9411,2704.0
2025-02-27 12:40:00,314.86,314.93,314.39,314.69,3093.0,312.951,313.0206,312.4839,312.7821,3093.0
2025-02-27 12:50:00,314.34,314.52,314.25,314.38,1300.0,312.4342,312.6131,312.3447,312.474,1300.0
2025-02-27 13:00:00,314.52,314.92,314.37,314.46,2793.0,312.6131,313.0107,312.464,312.5535,2793.0
2025-02-27 13:10:00,314.77,315.03,314.51,314.87,2890.0,312.8616,313.12,312.6032,312.961,2890.0
2025-02-27 13:20:00,315.02,315.23,314.85,315.22,5701.0,313.1101,313.3188,312.9411,313.3089,5701.0
2025-02-27 13:30:00,315.27,315.36,314.87,314.95,3095.0,313.3586,313.448,312.961,313.0405,3095.0
2025-02-27 13:40:00,314.96,315.1,314.41,314.77,4489.0,313.0504,313.1896,312.5038,312.8616,4489.0
2025-02-27 13:50:00,314.69,315.05,314.44,314.64,7140.0,312.7821,313.1399,312.5336,312.7324,7140.0
2025-02-27 14:00:00,314.62,315.04,314.5,314.88,4819.0,312.7125,313.13,312.5932,312.9709,4819.0
2025-02-27 14:10:00,314.72,315.34,314.71,315.08,4892.0,312.8119,313.4281,312.802,313.1697,4892.0
2025-02-27 14:20:00,315.12,315.12,314.21,314.44,4877.0,313.2095,313.2095,312.305,312.5336,4877.0
2025-02-27 14:30:00,314.28,314.28,313.84,314.03,5473.0,312.3746,312.3746,311.9372,312.1261,5473.0
2025-02-27 14:40:00,313.98,314.46,313.95,314.44,13131.0,312.0764,312.5535,312.0466,312.5336,13131.0
2025-02-27 14:50:00,314.35,314.44,313.79,314.0,21877.0,312.4441,312.5336,311.8875,312.0963,21877.0
2025-02-27 15:00:00,313.75,313.79,312.88,312.88,10962.0,311.8478,311.8875,310.9831,310.9831,10962.0
2025-02-27 15:10:00,313.09,313.09,312.63,312.9,14891.0,311.1918,311.1918,310.7346,311.0029,14891.0
2025-02-27 15:20:00,312.94,313.26,312.23,312.23,19338.0,311.0427,311.3607,310.337,310.337,19338.0
2025-02-27 15:30:00,312.23,312.75,311.97,312.56,19151.0,310.337,310.8538,310.0786,310.665,19151.0
2025-02-27 15:40:00,312.55,313.78,312.44,313.68,40179.0,310.6551,311.8776,310.5457,311.7782,40179.0
2025-02-27 15:50:00,313.65,314.21,312.17,312.64,97889.0,311.7484,312.305,310.2774,310.7445,97889.0
2025-02-28 09:30:00,313.27,316.55,312.39,314.23,23558.0,311.3707,314.6308,310.496,312.3249,23558.0
2025-02-28 09:40:00,314.96,315.99,314.57,314.61,3691.0,313.0504,314.0742,312.6628,312.7026,3691.0
2025-02-28 09:50:00,314.61,315.56,314.6,315.08,4534.0,312.7026,313.6468,312.6926,313.1697,4534.0
2025-02-28 10:00:00,315.15,315.85,314.12,314.89,10146.0,313.2393,313.935,312.2155,312.9809,10146.0
2025-02-28 10:10:00,314.96,315.57,313.73,313.85,2808.0,313.0504,313.6567,311.8279,311.9472,2808.0
2025-02-28 10:20:00,313.54,314.64,313.54,314.21,1822.0,311.639,312.7324,311.639,312.305,1822.0
2025-02-28 10:30:00,314.17,314.56,313.86,314.56,3682.0,312.2652,312.6529,311.9571,312.6529,3682.0
2025-02-28 10:40:00,314.39,314.69,314.07,314.44,3822.0,312.4839,312.7821,312.1658,312.5336,3822.0
2025-02-28 10:50:00,314.44,314.71,313.94,314.41,5836.0,312.5336,312.802,312.0366,312.5038,5836.0
2025-02-28 11:00:00,314.44,314.48,313.27,314.01,14847.0,312.5336,312.5734,311.3707,312.1062,14847.0
2025-02-28 11:10:00,314.25,314.39,313.27,314.18,4897.0,312.3447,312.4839,311.3707,312.2752,4897.0
2025-02-28 11:20:00,314.19,314.19,313.29,313.42,3537.0,312.2851,312.2851,311.3906,311.5198,3537.0
2025-02-28 11:30:00,313.63,313.98,313.38,313.58,3950.0,311.7285,312.0764,311.48,311.6788,3950.0
2025-02-28 11:40:00,313.47,314.0,313.47,313.96,4266.0,311.5695,312.0963,311.5695,312.0565,4266.0
2025-02-28 11:50:00,314.05,314.05,313.48,313.48,3461.0,312.146,312.146,311.5794,311.5794,3461.0
2025-02-28 12:00:00,313.5,313.54,313.04,313.26,11320.0,311.5993,311.639,311.1421,311.3607,11320.0
2025-02-28 12:10:00,313.27,313.47,313.17,313.41,3772.0,311.3707,311.5695,311.2713,311.5098,3772.0
2025-02-28 12:20:00,313.41,313.47,312.74,312.76,4204.0,311.5098,311.5695,310.8439,310.8638,4204.0
2025-02-28 12:30:00,312.76,312.91,312.6,312.88,2324.0,310.8638,311.0129,310.7047,310.9831,2324.0
2025-02-28 12:40:00,312.86,312.86,312.35,312.36,3742.0,310.9632,310.9632,310.4563,310.4662,3742.0
2025-02-28 12:50:00,312.36,312.62,311.85,312.07,5938.0,310.4662,310.7246,309.9593,310.178,5938.0
2025-02-28 13:00:00,311.89,312.35,311.88,312.04,4237.0,309.9991,310.4563,309.9891,310.1481,4237.0
2025-02-28 13:10:00,312.0,312.22,311.47,311.63,6712.0,310.1084,310.3271,309.5816,309.7406,6712.0
2025-02-28 13:20:00,311.52,312.07,311.28,312.07,5955.0,309.6313,310.178,309.3928,310.178,5955.0
2025-02-28 13:30:00,311.88,312.5,311.81,312.46,3723.0,309.9891,310.6054,309.9195,310.5656,3723.0
2025-02-28 13:40:00,312.5,312.5,312.07,312.45,4436.0,310.6054,310.6054,310.178,310.5557,4436.0
2025-02-28 13:50:00,312.24,312.38,311.44,311.64,3053.0,310.3469,310.4861,309.5518,309.7506,3053.0
2025-02-28 14:00:00,311.63,311.69,311.25,311.56,14744.0,309.7406,309.8003,309.3629,309.6711,14744.0
2025-02-28 14:10:00,311.62,311.77,311.3,311.5,7384.0,309.7307,309.8798,309.4126,309.6114,7384.0
2025-02-28 14:20:00,311.46,311.51,311.25,311.33,3065.0,309.5717,309.6214,309.3629,309.4424,3065.0
2025-02-28 14:30:00,311.33,312.07,311.24,312.03,12210.0,309.4424,310.178,309.353,310.1382,12210.0
2025-02-28 14:40:00,312.08,312.42,311.85,312.23,5511.0,310.1879,310.5258,309.9593,310.337,5511.0
2025-02-28 14:50:00,312.33,312.97,312.19,312.97,9386.0,310.4364,311.0725,310.2972,311.0725,9386.0
2025-02-28 15:00:00,312.79,313.41,312.78,313.27,12479.0,310.8936,311.5098,310.8837,311.3707,12479.0
2025-02-28 15:10:00,313.08,313.31,312.78,312.99,7913.0,311.1818,311.4104,310.8837,311.0924,7913.0
2025-02-28 15:20:00,312.92,313.2,312.68,313.05,12044.0,311.0228,311.3011,310.7843,311.152,12044.0
2025-02-28 15:30:00,313.17,313.62,313.02,313.43,10757.0,311.2713,311.7186,311.1222,311.5297,10757.0
2025-02-28 15:40:00,313.58,314.08,313.42,313.88,17557.0,311.6788,312.1758,311.5198,311.977,17557.0
2025-02-28 15:50:00,314.01,316.74,314.01,316.11,167042.0,312.1062,314.8196,312.1062,314.1935,167042.0
2025-03-03 09:30:00,319.07,320.77,318.22,320.25,31831.0,317.1355,318.8252,316.2907,318.3084,31831.0
2025-03-03 09:40:00,320.68,321.24,320.31,320.77,10121.0,318.7358,319.2924,318.368,318.8252,10121.0
2025-03-03 09:50:00,320.82,321.47,320.63,320.96,6811.0,318.8749,319.521,318.6861,319.0141,6811.0
2025-03-03 10:00:00,320.74,321.11,319.17,319.72,19116.0,318.7954,319.1632,317.2349,317.7816,19116.0
2025-03-03 10:10:00,319.54,319.84,318.42,319.08,9079.0,317.6027,317.9009,316.4895,317.1455,9079.0
2025-03-03 10:20:00,319.22,319.22,318.62,318.83,21989.0,317.2846,317.2846,316.6883,316.897,21989.0
2025-03-03 10:30:00,318.82,320.05,318.29,319.94,16467.0,316.887,318.1096,316.3603,318.0002,16467.0
2025-03-03 10:40:00,319.9,320.0,319.4,319.4,7110.0,317.9605,318.0599,317.4635,317.4635,7110.0
2025-03-03 10:50:00,319.33,319.6,318.65,318.83,10216.0,317.3939,317.6623,316.7181,316.897,10216.0
2025-03-03 11:00:00,318.78,319.19,318.12,318.16,13397.0,316.8473,317.2548,316.1913,316.231,13397.0
2025-03-03 11:10:00,318.4,318.59,317.63,317.73,7830.0,316.4696,316.6584,315.7043,315.8036,7830.0
2025-03-03 11:20:00,317.9,318.3,316.92,316.92,9871.0,315.9726,316.3702,314.9986,314.9986,9871.0
2025-03-03 11:30:00,317.03,317.34,316.64,316.75,4353.0,315.1079,315.416,314.7203,314.8296,4353.0
2025-03-03 11:40:00,316.55,316.6,315.47,315.91,8963.0,314.6308,314.6805,313.5573,313.9947,8963.0
2025-03-03 11:50:00,316.04,316.65,315.81,316.37,6560.0,314.1239,314.7302,313.8953,314.4519,6560.0
2025-03-03 12:00:00,316.16,316.76,316.1,316.63,5630.0,314.2432,314.8395,314.1835,314.7103,5630.0
2025-03-03 12:10:00,316.63,316.99,316.52,316.99,2617.0,314.7103,315.0681,314.601,315.0681,2617.0
2025-03-03 12:20:00,317.0,317.42,316.96,317.24,6167.0,315.0781,315.4955,315.0383,315.3166,6167.0
2025-03-03 12:30:00,317.27,317.52,317.09,317.51,4495.0,315.3464,315.5949,315.1675,315.585,4495.0
2025-03-03 12:40:00,317.5,318.29,317.5,317.62,7825.0,315.575,316.3603,315.575,315.6943,7825.0
2025-03-03 12:50:00,317.56,317.56,316.37,316.44,3437.0,315.6347,315.6347,314.4519,314.5215,3437.0
2025-03-03 13:00:00,316.43,316.43,315.47,315.48,1737.0,314.5115,314.5115,313.5573,313.5673,1737.0
2025-03-03 13:10:00,315.47,315.61,314.38,314.91,12562.0,313.5573,313.6965,312.474,313.0007,12562.0
2025-03-03 13:20:00,314.84,315.01,314.19,314.23,16273.0,312.9312,313.1001,312.2851,312.3249,16273.0
2025-03-03 13:30:00,314.19,314.61,313.74,313.93,11122.0,312.2851,312.7026,311.8378,312.0267,11122.0
2025-03-03 13:40:00,313.93,314.35,313.71,313.98,4920.0,312.0267,312.4441,311.808,312.0764,4920.0
2025-03-03 13:50:00,314.0,314.22,313.13,313.56,5567.0,312.0963,312.3149,311.2315,311.6589,5567.0
2025-03-03 14:00:00,313.32,313.66,313.02,313.23,4740.0,311.4204,311.7583,311.1222,311.3309,4740.0
2025-03-03 14:10:00,313.17,313.42,312.68,312.8,11279.0,311.2713,311.5198,310.7843,310.9035,11279.0
2025-03-03 14:20:00,312.74,312.8,312.36,312.61,6279.0,310.8439,310.9035,310.4662,310.7147,6279.0
2025-03-03 14:30:00,312.59,313.11,312.31,312.49,5230.0,310.6948,311.2117,310.4165,310.5954,5230.0
2025-03-03 14:40:00,312.49,313.27,312.49,312.62,6052.0,310.5954,311.3707,310.5954,310.7246,6052.0
2025-03-03 14:50:00,312.59,312.95,311.57,311.66,6737.0,310.6948,311.0526,309.681,309.7704,6737.0
2025-03-03 15:00:00,311.37,311.38,310.58,310.58,16408.0,309.4822,309.4921,308.697,308.697,16408.0
2025-03-03 15:10:00,310.59,310.77,310.1,310.41,11328.0,308.7069,308.8858,308.2199,308.528,11328.0
2025-03-03 15:20:00,310.38,311.27,310.19,310.44,12259.0,308.4982,309.3828,308.3094,308.5578,12259.0
2025-03-03 15:30:00,310.68,310.8,309.83,309.94,8126.0,308.7964,308.9157,307.9515,308.0609,8126.0
2025-03-03 15:40:00,309.82,311.1,309.43,310.91,33878.0,307.9416,309.2138,307.554,309.025,33878.0
2025-03-03 15:50:00,310.79,310.83,309.6,310.67,112506.0,308.9057,308.9455,307.7229,308.7865,112506.0
2025-03-04 09:30:00,311.25,311.58,308.77,311.22,15658.0,309.3629,309.6909,306.898,309.3331,15658.0
2025-03-04 09:40:00,311.12,312.33,310.86,311.42,9174.0,309.2337,310.4364,308.9753,309.5319,9174.0
2025-03-04 09:50:00,311.42,312.34,310.65,310.85,22739.0,309.5319,310.4463,308.7666,308.9654,22739.0
2025-03-04 10:00:00,310.66,310.85,309.71,310.18,23675.0,308.7765,308.9654,307.8323,308.2994,23675.0
2025-03-04 10:10:00,310.17,310.54,309.08,309.68,35388.0,308.2895,308.6572,307.2061,307.8025,35388.0
2025-03-04 10:20:00,309.88,311.37,309.88,311.37,11250.0,308.0012,309.4822,308.0012,309.4822,11250.0
2025-03-04 10:30:00,311.56,311.72,310.91,311.71,10112.0,309.6711,309.8301,309.025,309.8201,10112.0
2025-03-04 10:40:00,311.84,311.85,310.25,310.55,6442.0,309.9494,309.9593,308.369,308.6672,6442.0
2025-03-04 10:50:00,310.77,310.82,309.87,310.5,6148.0,308.8858,308.9355,307.9913,308.6175,6148.0
2025-03-04 11:00:00,310.52,310.77,309.77,310.24,16095.0,308.6374,308.8858,307.8919,308.3591,16095.0
2025-03-04 11:10:00,310.22,311.55,310.22,311.16,9172.0,308.3392,309.6611,308.3392,309.2735,9172.0
2025-03-04 11:20:00,311.18,311.27,310.24,310.77,13001.0,309.2934,309.3828,308.3591,308.8858,13001.0
2025-03-04 11:30:00,310.65,311.14,309.23,309.3,8284.0,308.7666,309.2536,307.3552,307.4248,8284.0
2025-03-04 11:40:00,309.2,310.0,309.2,310.0,6462.0,307.3254,308.1205,307.3254,308.1205,6462.0
2025-03-04 11:50:00,309.85,310.13,309.55,309.76,7312.0,307.9714,308.2497,307.6732,307.882,7312.0
2025-03-04 12:00:00,309.52,310.3,309.24,309.4,8329.0,307.6434,308.4187,307.3651,307.5241,8329.0
2025-03-04 12:10:00,309.6,309.87,309.31,309.55,3740.0,307.7229,307.9913,307.4347,307.6732,3740.0
2025-03-04 12:20:00,309.53,309.75,308.62,308.77,13098.0,307.6534,307.872,306.7489,306.898,13098.0
2025-03-04 12:30:00,308.68,308.74,306.63,307.33,12875.0,306.8085,306.8682,304.7709,305.4667,12875.0
2025-03-04 12:40:00,307.57,307.58,306.59,306.59,44445.0,305.7052,305.7152,304.7312,304.7312,44445.0
2025-03-04 12:50:00,306.44,306.95,306.0,306.6,5348.0,304.5821,305.089,304.1448,304.7411,5348.0
2025-03-04 13:00:00,306.61,306.86,306.05,306.56,42549.0,304.7511,304.9995,304.1945,304.7014,42549.0
2025-03-04 13:10:00,306.46,307.58,306.45,307.57,12730.0,304.602,305.7152,304.592,305.7052,12730.0
2025-03-04 13:20:00,307.38,307.41,306.95,307.4,6687.0,305.5164,305.5462,305.089,305.5363,6687.0
2025-03-04 13:30:00,307.33,307.5,306.57,307.44,8242.0,305.4667,305.6357,304.7113,305.576,8242.0
2025-03-04 13:40:00,307.67,307.98,307.33,307.74,6353.0,305.8046,306.1128,305.4667,305.8742,6353.0
2025-03-04 13:50:00,307.5,308.25,307.34,308.25,4196.0,305.6357,306.3811,305.4766,306.3811,4196.0
2025-03-04 14:00:00,308.3,309.1,308.11,309.1,10208.0,306.4308,307.226,306.242,307.226,10208.0
2025-03-04 14:10:00,309.11,309.18,308.23,308.44,11114.0,307.2359,307.3055,306.3612,306.57,11114.0
2025-03-04 14:20:00,308.57,308.73,308.23,308.44,15123.0,306.6992,306.8582,306.3612,306.57,15123.0
2025-03-04 14:30:00,308.63,308.79,307.79,308.73,13383.0,306.7588,306.9178,305.9239,306.8582,13383.0
2025-03-04 14:40:00,308.75,309.19,308.39,309.16,16331.0,306.8781,307.3154,306.5203,307.2856,16331.0
2025-03-04 14:50:00,309.16,309.62,308.61,309.0,22840.0,307.2856,307.7428,306.7389,307.1266,22840.0
2025-03-04 15:00:00,309.03,309.26,307.76,308.15,105396.0,307.1564,307.385,305.8941,306.2817,105396.0
2025-03-04 15:10:00,308.43,308.43,307.39,308.11,25480.0,306.56,306.56,305.5263,306.242,25480.0
2025-03-04 15:20:00,308.11,309.53,308.1,308.67,24647.0,306.242,307.6534,306.232,306.7986,24647.0
2025-03-04 15:30:00,308.85,308.85,307.24,307.52,59546.0,306.9775,306.9775,305.3772,305.6555,59546.0
2025-03-04 15:40:00,307.52,307.52,306.84,306.95,43433.0,305.6555,305.6555,304.9797,305.089,43433.0
2025-03-04 15:50:00,306.95,307.04,304.67,305.37,141535.0,305.089,305.1785,302.8228,303.5186,141535.0
2025-03-05 09:30:00,307.06,310.91,305.57,310.0,21650.0,305.1983,309.025,303.7174,308.1205,21650.0
2025-03-05 09:40:00,311.13,311.48,310.78,311.4,15088.0,309.2437,309.5915,308.8958,309.512,15088.0
2025-03-05 09:50:00,311.47,311.84,310.19,310.68,8769.0,309.5816,309.9494,308.3094,308.7964,8769.0
2025-03-05 10:00:00,311.04,311.58,310.82,310.83,6611.0,309.1542,309.6909,308.9355,308.9455,6611.0
2025-03-05 10:10:00,310.77,310.95,309.92,309.97,12235.0,308.8858,309.0648,308.041,308.0907,12235.0
2025-03-05 10:20:00,310.06,310.7,308.96,308.96,18403.0,308.1801,308.8163,307.0868,307.0868,18403.0
2025-03-05 10:30:00,309.04,309.89,308.37,309.89,55610.0,307.1663,308.0112,306.5004,308.0112,55610.0
2025-03-05 10:40:00,309.95,310.69,309.02,310.47,21411.0,308.0708,308.8063,307.1465,308.5877,21411.0
2025-03-05 10:50:00,310.44,311.2,309.48,309.82,138997.0,308.5578,309.3132,307.6037,307.9416,138997.0
2025-03-05 11:00:00,309.8,309.82,307.96,308.65,25222.0,307.9217,307.9416,306.0929,306.7787,25222.0
2025-03-05 11:10:00,308.69,308.76,307.17,308.2,18232.0,306.8185,306.888,305.3077,306.3314,18232.0
2025-03-05 11:20:00,308.21,308.99,307.92,308.58,15735.0,306.3414,307.1166,306.0531,306.7091,15735.0
2025-03-05 11:30:00,308.74,309.99,308.7,309.76,22902.0,306.8682,308.1106,306.8284,307.882,22902.0
2025-03-05 11:40:00,309.76,309.95,309.35,309.51,24225.0,307.882,308.0708,307.4745,307.6335,24225.0
2025-03-05 11:50:00,309.51,310.47,309.01,310.47,22782.0,307.6335,308.5877,307.1365,308.5877,22782.0
2025-03-05 12:00:00,310.43,310.8,308.65,309.18,100166.0,308.5479,308.9157,306.7787,307.3055,100166.0
2025-03-05 12:10:00,309.51,310.17,308.95,310.11,6593.0,307.6335,308.2895,307.0769,308.2298,6593.0
2025-03-05 12:20:00,310.11,310.63,309.34,309.6,38809.0,308.2298,308.7467,307.4645,307.7229,38809.0
2025-03-05 12:30:00,309.71,310.29,309.29,309.65,62274.0,307.8323,308.4088,307.4148,307.7726,62274.0
2025-03-05 12:40:00,309.66,309.74,308.92,309.53,10785.0,307.7826,307.8621,307.0471,307.6534,10785.0
2025-03-05 12:50:00,309.19,309.83,309.19,309.69,6344.0,307.3154,307.9515,307.3154,307.8124,6344.0
2025-03-05 13:00:00,309.85,311.02,309.54,309.66,30584.0,307.9714,309.1343,307.6633,307.7826,30584.0
2025-03-05 13:10:00,309.67,310.65,309.61,310.65,10616.0,307.7925,308.7666,307.7329,308.7666,10616.0
2025-03-05 13:20:00,310.76,310.93,310.52,310.79,10690.0,308.8759,309.0449,308.6374,308.9057,10690.0
2025-03-05 13:30:00,310.78,311.26,310.33,311.26,14896.0,308.8958,309.3729,308.4485,309.3729,14896.0
2025-03-05 13:40:00,311.02,313.24,311.01,313.22,8818.0,309.1343,311.3409,309.1244,311.321,8818.0
2025-03-05 13:50:00,312.99,313.2,311.36,312.88,133706.0,311.0924,311.3011,309.4723,310.9831,133706.0
2025-03-05 14:00:00,312.52,313.32,312.09,313.32,5890.0,310.6252,311.4204,310.1978,311.4204,5890.0
2025-03-05 14:10:00,313.44,314.92,311.9,312.0,212080.0,311.5397,313.0107,310.009,310.1084,212080.0
2025-03-05 14:20:00,311.74,312.32,311.55,311.98,6522.0,309.85,310.4264,309.6611,310.0885,6522.0
2025-03-05 14:30:00,311.35,311.55,310.75,310.96,7510.0,309.4623,309.6611,308.866,309.0747,7510.0
2025-03-05 14:40:00,311.16,311.33,310.31,311.0,24911.0,309.2735,309.4424,308.4286,309.1144,24911.0
2025-03-05 14:50:00,311.11,311.35,310.23,310.23,4198.0,309.2238,309.4623,308.3491,308.3491,4198.0
2025-03-05 15:00:00,310.49,311.16,310.48,311.13,7630.0,308.6075,309.2735,308.5976,309.2437,7630.0
2025-03-05 15:10:00,311.09,311.32,310.54,311.22,11963.0,309.2039,309.4325,308.6572,309.3331,11963.0
2025-03-05 15:20:00,311.16,311.46,310.85,311.23,6362.0,309.2735,309.5717,308.9654,309.3431,6362.0
2025-03-05 15:30:00,311.28,311.28,310.74,311.1,13466.0,309.3928,309.3928,308.856,309.2138,13466.0
2025-03-05 15:40:00,311.0,311.48,310.05,310.11,22087.0,309.1144,309.5915,308.1702,308.2298,22087.0
2025-03-05 15:50:00,310.24,311.92,309.09,311.58,144249.0,308.3591,310.0289,307.216,309.6909,144249.0
2025-03-06 09:30:00,310.53,312.0,308.07,311.47,26151.0,308.6473,310.1084,306.2022,309.5816,26151.0
2025-03-06 09:40:00,311.4,311.79,309.66,310.07,13982.0,309.512,309.8997,307.7826,308.1901,13982.0
2025-03-06 09:50:00,310.19,310.78,309.15,309.15,9149.0,308.3094,308.8958,307.2757,307.2757,9149.0
2025-03-06 10:00:00,309.83,310.37,308.75,310.35,14201.0,307.9515,308.4883,306.8781,308.4684,14201.0
2025-03-06 10:10:00,310.15,310.15,309.36,309.75,13664.0,308.2696,308.2696,307.4844,307.872,13664.0
2025-03-06 10:20:00,309.38,310.31,309.36,310.19,4499.0,307.5043,308.4286,307.4844,308.3094,4499.0
2025-03-06 10:30:00,309.99,310.52,309.83,310.48,5538.0,308.1106,308.6374,307.9515,308.5976,5538.0
2025-03-06 10:40:00,310.47,310.7,310.18,310.44,4407.0,308.5877,308.8163,308.2994,308.5578,4407.0
2025-03-06 10:50:00,310.65,310.8,309.91,310.44,10299.0,308.7666,308.9157,308.0311,308.5578,10299.0
2025-03-06 11:00:00,310.55,311.3,310.5,311.17,4875.0,308.6672,309.4126,308.6175,309.2834,4875.0
2025-03-06 11:10:00,311.18,311.42,310.9,311.2,5948.0,309.2934,309.5319,309.0151,309.3132,5948.0
2025-03-06 11:20:00,311.02,311.02,310.09,310.98,3549.0,309.1343,309.1343,308.21,309.0946,3549.0
2025-03-06 11:30:00,310.96,311.5,310.67,311.33,10251.0,309.0747,309.6114,308.7865,309.4424,10251.0
2025-03-06 11:40:00,311.03,311.5,311.02,311.06,11244.0,309.1443,309.6114,309.1343,309.1741,11244.0
2025-03-06 11:50:00,311.06,311.47,310.78,311.02,23853.0,309.1741,309.5816,308.8958,309.1343,23853.0
2025-03-06 12:00:00,311.02,312.65,311.01,312.24,12495.0,309.1343,310.7544,309.1244,310.3469,12495.0
2025-03-06 12:10:00,312.47,312.47,311.85,312.05,13564.0,310.5755,310.5755,309.9593,310.1581,13564.0
2025-03-06 12:20:00,312.23,312.59,311.73,312.15,19342.0,310.337,310.6948,309.84,310.2575,19342.0
2025-03-06 12:30:00,312.31,312.34,310.78,310.88,40831.0,310.4165,310.4463,308.8958,308.9952,40831.0
2025-03-06 12:40:00,310.77,311.26,309.29,309.43,11600.0,308.8858,309.3729,307.4148,307.554,11600.0
2025-03-06 12:50:00,309.41,309.47,308.9,309.25,6329.0,307.5341,307.5937,307.0272,307.3751,6329.0
2025-03-06 13:00:00,309.05,309.23,308.29,308.88,11140.0,307.1763,307.3552,306.4209,307.0073,11140.0
2025-03-06 13:10:00,308.93,310.61,308.93,310.61,7270.0,307.057,308.7268,307.057,308.7268,7270.0
2025-03-06 13:20:00,310.62,310.62,309.61,309.81,13953.0,308.7368,308.7368,307.7329,307.9317,13953.0
2025-03-06 13:30:00,309.63,310.08,309.18,309.31,10739.0,307.7528,308.2,307.3055,307.4347,10739.0
2025-03-06 13:40:00,309.33,309.54,308.9,309.13,11132.0,307.4546,307.6633,307.0272,307.2558,11132.0
2025-03-06 13:50:00,309.15,310.13,309.15,309.81,8672.0,307.2757,308.2497,307.2757,307.9317,8672.0
2025-03-06 14:00:00,310.02,310.02,309.16,309.68,6219.0,308.1404,308.1404,307.2856,307.8025,6219.0
2025-03-06 14:10:00,309.47,310.1,309.32,309.32,7235.0,307.5937,308.2199,307.4446,307.4446,7235.0
2025-03-06 14:20:00,309.56,309.81,309.35,309.81,11024.0,307.6832,307.9317,307.4745,307.9317,11024.0
2025-03-06 14:30:00,309.77,310.47,309.76,310.17,14421.0,307.8919,308.5877,307.882,308.2895,14421.0
2025-03-06 14:40:00,310.18,311.09,310.17,311.09,9566.0,308.2994,309.2039,308.2895,309.2039,9566.0
2025-03-06 14:50:00,310.99,311.25,309.56,309.75,21709.0,309.1045,309.3629,307.6832,307.872,21709.0
2025-03-06 15:00:00,309.75,310.0,309.4,309.55,15020.0,307.872,308.1205,307.5241,307.6732,15020.0
2025-03-06 15:10:00,309.56,311.07,309.56,311.06,15671.0,307.6832,309.184,307.6832,309.1741,15671.0
2025-03-06 15:20:00,311.1,311.12,310.5,311.09,9210.0,309.2138,309.2337,308.6175,309.2039,9210.0
2025-03-06 15:30:00,311.09,311.86,310.96,311.01,25517.0,309.2039,309.9692,309.0747,309.1244,25517.0
2025-03-06 15:40:00,311.05,312.22,310.43,312.02,22451.0,309.1641,310.3271,308.5479,310.1283,22451.0
2025-03-06 15:50:00,311.93,311.98,310.37,310.96,158799.0,310.0388,310.0885,308.4883,309.0747,158799.0
2025-03-07 09:30:00,309.97,312.02,309.81,311.94,104376.0,308.0907,310.1283,307.9317,310.0488,104376.0
2025-03-07 09:40:00,311.43,311.84,310.66,311.84,10867.0,309.5418,309.9494,308.7765,309.9494,10867.0
2025-03-07 09:50:00,311.57,311.71,310.96,311.12,8307.0,309.681,309.8201,309.0747,309.2337,8307.0
2025-03-07 10:00:00,311.36,312.11,311.05,311.64,4850.0,309.4723,310.2177,309.1641,309.7506,4850.0
2025-03-07 10:10:00,311.88,311.91,310.6,311.08,9651.0,309.9891,310.0189,308.7169,309.194,9651.0
2025-03-07 10:20:00,310.95,312.33,310.95,312.13,6022.0,309.0648,310.4364,309.0648,310.2376,6022.0
2025-03-07 10:30:00,312.15,312.15,310.61,311.57,7717.0,310.2575,310.2575,308.7268,309.681,7717.0
2025-03-07 10:40:00,311.51,312.25,310.86,312.02,9183.0,309.6214,310.3569,308.9753,310.1283,9183.0
2025-03-07 10:50:00,312.02,312.02,310.78,311.06,5711.0,310.1283,310.1283,308.8958,309.1741,5711.0
2025-03-07 11:00:00,311.02,311.42,310.49,311.09,10116.0,309.1343,309.5319,308.6075,309.2039,10116.0
2025-03-07 11:10:00,311.13,311.3,310.69,311.0,6594.0,309.2437,309.4126,308.8063,309.1144,6594.0
2025-03-07 11:20:00,310.98,311.0,310.0,310.12,13000.0,309.0946,309.1144,308.1205,308.2398,13000.0
2025-03-07 11:30:00,310.46,310.94,310.14,310.85,5646.0,308.5777,309.0548,308.2597,308.9654,5646.0
2025-03-07 11:40:00,310.86,311.23,310.66,310.98,5539.0,308.9753,309.3431,308.7765,309.0946,5539.0
2025-03-07 11:50:00,310.99,311.38,310.84,311.38,3493.0,309.1045,309.4921,308.9554,309.4921,3493.0
2025-03-07 12:00:00,311.1,311.29,310.28,310.53,8470.0,309.2138,309.4027,308.3988,308.6473,8470.0
2025-03-07 12:10:00,310.48,310.79,310.02,310.13,9529.0,308.5976,308.9057,308.1404,308.2497,9529.0
2025-03-07 12:20:00,310.13,310.53,310.13,310.31,5685.0,308.2497,308.6473,308.2497,308.4286,5685.0
2025-03-07 12:30:00,310.31,311.19,310.0,310.99,7078.0,308.4286,309.3033,308.1205,309.1045,7078.0
2025-03-07 12:40:00,310.97,312.06,310.81,312.06,6298.0,309.0846,310.168,308.9256,310.168,6298.0
2025-03-07 12:50:00,312.08,312.73,311.65,311.76,5967.0,310.1879,310.834,309.7605,309.8698,5967.0
2025-03-07 13:00:00,311.98,312.67,311.78,312.29,8474.0,310.0885,310.7743,309.8897,310.3966,8474.0
2025-03-07 13:10:00,312.3,312.74,312.07,312.54,28554.0,310.4066,310.8439,310.178,310.6451,28554.0
2025-03-07 13:20:00,312.56,312.75,312.21,312.29,10468.0,310.665,310.8538,310.3171,310.3966,10468.0
2025-03-07 13:30:00,312.11,313.32,311.82,312.75,21416.0,310.2177,311.4204,309.9295,310.8538,21416.0
2025-03-07 13:40:00,312.72,312.73,312.22,312.68,1946.0,310.824,310.834,310.3271,310.7843,1946.0
2025-03-07 13:50:00,312.7,313.44,312.61,313.44,5666.0,310.8041,311.5397,310.7147,311.5397,5666.0
2025-03-07 14:00:00,313.41,314.75,313.41,313.84,10826.0,311.5098,312.8417,311.5098,311.9372,10826.0
2025-03-07 14:10:00,314.19,315.15,314.19,315.14,6699.0,312.2851,313.2393,312.2851,313.2293,6699.0
2025-03-07 14:20:00,315.15,315.75,315.03,315.61,12863.0,313.2393,313.8357,313.12,313.6965,12863.0
2025-03-07 14:30:00,315.6,316.9,315.25,316.33,18696.0,313.6866,314.9787,313.3387,314.4121,18696.0
2025-03-07 14:40:00,316.4,316.56,315.86,315.98,9639.0,314.4817,314.6407,313.945,314.0643,9639.0
2025-03-07 14:50:00,316.05,316.27,315.96,316.06,8707.0,314.1338,314.3525,314.0444,314.1438,8707.0
2025-03-07 15:00:00,316.06,316.48,315.97,316.44,7066.0,314.1438,314.5612,314.0543,314.5215,7066.0
2025-03-07 15:10:00,316.7,317.83,316.54,317.83,15369.0,314.7799,315.903,314.6209,315.903,15369.0
2025-03-07 15:20:00,317.68,318.15,317.49,318.15,8839.0,315.7539,316.2211,315.5651,316.2211,8839.0
2025-03-07 15:30:00,318.22,318.66,317.51,317.76,20264.0,316.2907,316.728,315.585,315.8335,20264.0
2025-03-07 15:40:00,317.82,318.61,317.62,318.44,15467.0,315.8931,316.6783,315.6943,316.5093,15467.0
2025-03-07 15:50:00,318.55,318.61,316.3,316.32,109430.0,316.6187,316.6783,314.3823,314.4022,109430.0
2025-03-10 09:30:00,312.94,316.39,312.94,315.52,18930.0,311.0427,314.4718,311.0427,313.607,18930.0
2025-03-10 09:40:00,315.49,315.85,313.22,313.78,20057.0,313.5772,313.935,311.321,311.8776,20057.0
2025-03-10 09:50:00,313.5,314.29,312.92,313.63,12922.0,311.5993,312.3845,311.0228,311.7285,12922.0
2025-03-10 10:00:00,313.83,314.45,311.68,311.89,8791.0,311.9273,312.5435,309.7903,309.9991,8791.0
2025-03-10 10:10:00,311.89,312.7,310.84,311.92,23266.0,309.9991,310.8041,308.9554,310.0289,23266.0
2025-03-10 10:20:00,312.34,312.4,311.56,312.18,9695.0,310.4463,310.506,309.6711,310.2873,9695.0
2025-03-10 10:30:00,312.28,312.8,311.71,311.84,9514.0,310.3867,310.9035,309.8201,309.9494,9514.0
2025-03-10 10:40:00,311.46,313.79,311.29,312.88,16279.0,309.5717,311.8875,309.4027,310.9831,16279.0
2025-03-10 10:50:00,313.19,314.69,313.09,314.69,14162.0,311.2912,312.7821,311.1918,312.7821,14162.0
2025-03-10 11:00:00,314.51,315.85,313.99,314.34,33171.0,312.6032,313.935,312.0863,312.4342,33171.0
2025-03-10 11:10:00,314.34,314.44,313.21,313.22,8768.0,312.4342,312.5336,311.3111,311.321,8768.0
2025-03-10 11:20:00,313.26,313.28,312.21,312.44,11452.0,311.3607,311.3806,310.3171,310.5457,11452.0
2025-03-10 11:30:00,312.44,312.5,311.3,311.3,4064.0,310.5457,310.6054,309.4126,309.4126,4064.0
2025-03-10 11:40:00,311.07,311.07,309.31,309.44,11447.0,309.184,309.184,307.4347,307.5639,11447.0
2025-03-10 11:50:00,309.44,309.79,309.06,309.53,8933.0,307.5639,307.9118,307.1862,307.6534,8933.0
2025-03-10 12:00:00,309.53,309.92,308.87,309.25,11295.0,307.6534,308.041,306.9974,307.3751,11295.0
2025-03-10 12:10:00,309.22,309.48,308.38,308.39,6170.0,307.3452,307.6037,306.5103,306.5203,6170.0
2025-03-10 12:20:00,308.31,309.03,308.31,308.85,6775.0,306.4408,307.1564,306.4408,306.9775,6775.0
2025-03-10 12:30:00,308.66,309.17,308.49,308.54,8203.0,306.7886,307.2955,306.6197,306.6694,8203.0
2025-03-10 12:40:00,308.19,308.89,308.19,308.65,5986.0,306.3215,307.0172,306.3215,306.7787,5986.0
2025-03-10 12:50:00,308.68,308.77,308.32,308.43,4616.0,306.8085,306.898,306.4507,306.56,4616.0
2025-03-10 13:00:00,308.35,308.55,307.92,308.2,4423.0,306.4805,306.6793,306.0531,306.3314,4423.0
2025-03-10 13:10:00,307.88,307.88,307.29,307.29,5123.0,306.0134,306.0134,305.4269,305.4269,5123.0
2025-03-10 13:20:00,307.17,308.0,307.17,307.6,7816.0,305.3077,306.1326,305.3077,305.7351,7816.0
2025-03-10 13:30:00,307.42,307.67,307.18,307.4,7074.0,305.5562,305.8046,305.3176,305.5363,7074.0
2025-03-10 13:40:00,307.35,307.62,306.72,306.83,6954.0,305.4866,305.7549,304.8604,304.9697,6954.0
2025-03-10 13:50:00,306.73,307.14,306.45,306.94,6172.0,304.8703,305.2779,304.592,305.0791,6172.0
2025-03-10 14:00:00,306.94,306.98,306.12,306.28,5355.0,305.0791,305.1188,304.264,304.4231,5355.0
2025-03-10 14:10:00,306.41,306.53,305.85,306.12,6829.0,304.5523,304.6716,303.9957,304.264,6829.0
2025-03-10 14:20:00,306.11,306.11,304.6,304.6,6852.0,304.2541,304.2541,302.7533,302.7533,6852.0
2025-03-10 14:30:00,304.84,305.06,304.53,304.56,10418.0,302.9918,303.2105,302.6837,302.7135,10418.0
2025-03-10 14:40:00,304.67,305.01,304.48,304.66,6648.0,302.8228,303.1608,302.634,302.8129,6648.0
2025-03-10 14:50:00,304.58,304.66,302.56,303.62,17493.0,302.7334,302.8129,300.7256,301.7792,17493.0
2025-03-10 15:00:00,303.66,303.67,302.35,302.35,10755.0,301.819,301.8289,300.5169,300.5169,10755.0
2025-03-10 15:10:00,302.36,302.98,301.43,302.78,31667.0,300.5268,301.1431,299.6025,300.9443,31667.0
2025-03-10 15:20:00,302.77,304.34,302.72,303.11,17144.0,300.9343,302.4948,300.8846,301.2723,17144.0
2025-03-10 15:30:00,303.06,304.27,303.05,303.58,19976.0,301.2226,302.4253,301.2126,301.7394,19976.0
2025-03-10 15:40:00,303.74,304.2,302.87,303.79,23926.0,301.8985,302.3557,301.0337,301.9482,23926.0
2025-03-10 15:50:00,304.06,304.39,302.69,303.68,119512.0,302.2165,302.5445,300.8548,301.8388,119512.0
2025-03-11 09:30:00,303.64,304.63,300.35,301.35,20917.0,301.7991,302.7831,298.529,299.523,20917.0
2025-03-11 09:40:00,301.31,301.75,299.61,300.89,10605.0,299.4832,299.9205,297.7935,299.0657,10605.0
2025-03-11 09:50:00,301.57,301.63,298.63,298.63,6369.0,299.7416,299.8013,296.8194,296.8194,6369.0
2025-03-11 10:00:00,298.31,300.0,298.22,298.23,10380.0,296.5014,298.1811,296.4119,296.4219,10380.0
2025-03-11 10:10:00,298.33,298.65,297.52,298.32,12268.0,296.5213,296.8393,295.7162,296.5113,12268.0
2025-03-11 10:20:00,298.32,298.77,297.94,298.48,8142.0,296.5113,296.9586,296.1336,296.6704,8142.0
2025-03-11 10:30:00,298.65,298.71,297.36,297.6,5907.0,296.8393,296.899,295.5571,295.7957,5907.0
2025-03-11 10:40:00,297.64,298.24,297.18,298.07,5549.0,295.8354,296.4318,295.3782,296.2628,5549.0
2025-03-11 10:50:00,298.26,298.4,297.5,297.5,3389.0,296.4517,296.5908,295.6963,295.6963,3389.0
2025-03-11 11:00:00,297.5,298.52,297.28,298.3,11849.0,295.6963,296.7101,295.4776,296.4914,11849.0
2025-03-11 11:10:00,298.58,299.27,298.25,299.17,4198.0,296.7698,297.4556,296.4418,297.3562,4198.0
2025-03-11 11:20:00,299.32,299.32,297.79,298.0,3075.0,297.5053,297.5053,295.9845,296.1933,3075.0
2025-03-11 11:30:00,297.9,298.26,297.32,297.74,4687.0,296.0939,296.4517,295.5174,295.9348,4687.0
2025-03-11 11:40:00,298.04,299.03,298.04,299.03,4235.0,296.233,297.217,296.233,297.217,4235.0
2025-03-11 11:50:00,299.14,299.2,298.3,298.3,5503.0,297.3264,297.386,296.4914,296.4914,5503.0
2025-03-11 12:00:00,298.41,298.48,297.8,297.81,4029.0,296.6008,296.6704,295.9945,296.0044,4029.0
2025-03-11 12:10:00,297.78,297.78,296.88,297.31,9131.0,295.9746,295.9746,295.0801,295.5074,9131.0
2025-03-11 12:20:00,297.3,297.87,297.29,297.63,7555.0,295.4975,296.0641,295.4876,295.8255,7555.0
2025-03-11 12:30:00,297.62,297.83,297.25,297.43,9309.0,295.8156,296.0243,295.4478,295.6267,9309.0
2025-03-11 12:40:00,297.1,297.67,297.0,297.58,5990.0,295.2987,295.8653,295.1993,295.7758,5990.0
2025-03-11 12:50:00,297.42,297.54,296.97,297.17,4801.0,295.6168,295.7361,295.1695,295.3683,4801.0
2025-03-11 13:00:00,297.35,297.43,296.92,297.2,3233.0,295.5472,295.6267,295.1198,295.3981,3233.0
2025-03-11 13:10:00,297.41,297.87,296.95,297.51,5572.0,295.6068,296.0641,295.1496,295.7062,5572.0
2025-03-11 13:20:00,297.56,297.98,297.47,297.86,3995.0,295.7559,296.1734,295.6665,296.0541,3995.0
2025-03-11 13:30:00,297.98,298.23,297.62,297.88,7019.0,296.1734,296.4219,295.8156,296.074,7019.0
2025-03-11 13:40:00,297.9,298.78,297.9,298.55,5260.0,296.0939,296.9685,296.0939,296.7399,5260.0
2025-03-11 13:50:00,298.67,298.76,297.78,297.87,9623.0,296.8592,296.9487,295.9746,296.0641,9623.0
2025-03-11 14:00:00,297.87,298.92,297.87,298.76,8999.0,296.0641,297.1077,296.0641,296.9487,8999.0
2025-03-11 14:10:00,298.72,299.12,298.72,299.1,3118.0,296.9089,297.3065,296.9089,297.2866,3118.0
2025-03-11 14:20:00,299.26,300.01,299.07,299.62,8488.0,297.4456,298.1911,297.2568,297.8034,8488.0
2025-03-11 14:30:00,299.72,300.04,299.26,300.04,6603.0,297.9028,298.2209,297.4456,298.2209,6603.0
2025-03-11 14:40:00,300.04,301.78,300.03,301.46,7572.0,298.2209,299.9503,298.211,299.6323,7572.0
2025-03-11 14:50:00,301.59,301.98,301.14,301.55,9187.0,299.7615,300.1491,299.3142,299.7217,9187.0
2025-03-11 15:00:00,301.19,301.47,300.35,301.35,9559.0,299.3639,299.6422,298.529,299.523,9559.0
2025-03-11 15:10:00,301.12,301.15,300.12,300.78,6935.0,299.2944,299.3242,298.3004,298.9564,6935.0
2025-03-11 15:20:00,300.67,301.03,300.0,300.0,11292.0,298.8471,299.2049,298.1811,298.1811,11292.0
2025-03-11 15:30:00,300.12,300.95,300.08,300.17,13017.0,298.3004,299.1254,298.2607,298.3501,13017.0
2025-03-11 15:40:00,300.07,300.08,299.44,299.99,13609.0,298.2507,298.2607,297.6245,298.1712,13609.0
2025-03-11 15:50:00,299.77,299.87,297.87,298.11,77596.0,297.9525,298.0519,296.0641,296.3026,77596.0
2025-03-12 09:30:00,298.59,299.11,296.65,297.74,28719.0,296.7797,297.2965,294.8515,295.9348,28719.0
2025-03-12 09:40:00,297.41,298.22,296.6,296.79,10679.0,295.6068,296.4119,294.8018,294.9906,10679.0
2025-03-12 09:50:00,296.88,298.47,296.87,297.49,8133.0,295.0801,296.6604,295.0701,295.6864,8133.0
2025-03-12 10:00:00,297.44,297.44,295.84,296.13,7580.0,295.6367,295.6367,294.0464,294.3346,7580.0
2025-03-12 10:10:00,295.92,297.53,295.68,297.44,7265.0,294.1259,295.7261,293.8873,295.6367,7265.0
2025-03-12 10:20:00,297.19,297.53,296.47,296.94,8244.0,295.3882,295.7261,294.6725,295.1397,8244.0
2025-03-12 10:30:00,296.49,296.49,295.25,295.38,2961.0,294.6924,294.6924,293.4599,293.5892,2961.0
2025-03-12 10:40:00,295.0,295.12,294.24,294.53,7474.0,293.2115,293.3307,292.4561,292.7443,7474.0
2025-03-12 10:50:00,294.46,294.62,293.97,293.97,4489.0,292.6747,292.8338,292.1877,292.1877,4489.0
2025-03-12 11:00:00,294.1,294.1,292.67,292.98,17085.0,292.3169,292.3169,290.8956,291.2037,17085.0
2025-03-12 11:10:00,292.67,293.79,292.66,293.57,6131.0,290.8956,292.0088,290.8856,291.7901,6131.0
2025-03-12 11:20:00,293.57,294.33,293.32,294.08,7109.0,291.7901,292.5455,291.5416,292.297,7109.0
2025-03-12 11:30:00,294.2,295.05,293.95,294.79,7352.0,292.4163,293.2612,292.1678,293.0027,7352.0
2025-03-12 11:40:00,294.6,295.28,294.4,294.9,2825.0,292.8139,293.4898,292.6151,293.1121,2825.0
2025-03-12 11:50:00,294.83,295.03,294.4,294.84,6629.0,293.0425,293.2413,292.6151,293.0524,6629.0
2025-03-12 12:00:00,294.75,294.76,294.05,294.43,8150.0,292.963,292.9729,292.2672,292.6449,8150.0
2025-03-12 12:10:00,294.56,294.72,294.16,294.56,5404.0,292.7741,292.9332,292.3765,292.7741,5404.0
2025-03-12 12:20:00,294.52,294.74,294.21,294.57,10597.0,292.7344,292.953,292.4262,292.7841,10597.0
2025-03-12 12:30:00,294.56,295.17,294.4,294.44,4119.0,292.7741,293.3804,292.6151,292.6549,4119.0
2025-03-12 12:40:00,294.2,295.21,293.74,295.21,16587.0,292.4163,293.4202,291.9591,293.4202,16587.0
2025-03-12 12:50:00,295.21,295.4,294.11,294.19,7884.0,293.4202,293.609,292.3269,292.4064,7884.0
2025-03-12 13:00:00,294.19,294.5,293.94,294.38,4271.0,292.4064,292.7145,292.1579,292.5952,4271.0
2025-03-12 13:10:00,294.09,294.81,294.09,294.54,2174.0,292.307,293.0226,292.307,292.7542,2174.0
2025-03-12 13:20:00,294.83,295.31,294.81,295.31,2384.0,293.0425,293.5196,293.0226,293.5196,2384.0
2025-03-12 13:30:00,295.03,296.14,295.03,295.78,2646.0,293.2413,294.3445,293.2413,293.9867,2646.0
2025-03-12 13:40:00,295.87,295.87,295.54,295.61,3630.0,294.0762,294.0762,293.7482,293.8178,3630.0
2025-03-12 13:50:00,295.45,295.76,294.67,294.86,6533.0,293.6587,293.9668,292.8835,293.0723,6533.0
2025-03-12 14:00:00,294.56,294.87,294.44,294.63,5058.0,292.7741,293.0822,292.6549,292.8437,5058.0
2025-03-12 14:10:00,294.84,295.19,294.84,295.03,5667.0,293.0524,293.4003,293.0524,293.2413,5667.0
2025-03-12 14:20:00,295.05,296.04,295.05,296.0,4280.0,293.2612,294.2451,293.2612,294.2054,4280.0
2025-03-12 14:30:00,295.99,296.29,295.85,296.09,6671.0,294.1955,294.4936,294.0563,294.2948,6671.0
2025-03-12 14:40:00,296.29,297.08,296.29,296.57,4801.0,294.4936,295.2788,294.4936,294.7719,4801.0
2025-03-12 14:50:00,296.65,296.73,296.25,296.54,5789.0,294.8515,294.931,294.4539,294.7421,5789.0
2025-03-12 15:00:00,296.53,296.53,295.53,296.24,7628.0,294.7322,294.7322,293.7382,294.4439,7628.0
2025-03-12 15:10:00,296.23,296.23,295.42,295.9,7350.0,294.434,294.434,293.6289,294.106,7350.0
2025-03-12 15:20:00,295.87,295.87,295.12,295.53,5315.0,294.0762,294.0762,293.3307,293.7382,5315.0
2025-03-12 15:30:00,295.62,295.62,294.84,295.23,9056.0,293.8277,293.8277,293.0524,293.4401,9056.0
2025-03-12 15:40:00,295.37,295.95,295.18,295.6,15898.0,293.5792,294.1557,293.3904,293.8078,15898.0
2025-03-12 15:50:00,295.52,295.52,294.46,294.74,55844.0,293.7283,293.7283,292.6747,292.953,55844.0
2025-03-13 09:30:00,294.65,295.25,293.51,295.07,14023.0,292.8636,293.4599,291.7305,293.281,14023.0
2025-03-13 09:40:00,295.5,296.34,295.1,295.1,7232.0,293.7084,294.5433,293.3108,293.3108,7232.0
2025-03-13 09:50:00,295.34,295.9,295.13,295.51,5996.0,293.5494,294.106,293.3407,293.7184,5996.0
2025-03-13 10:00:00,295.76,295.77,294.6,295.01,10207.0,293.9668,293.9768,292.8139,293.2214,10207.0
2025-03-13 10:10:00,295.3,296.25,295.06,295.36,5805.0,293.5096,294.4539,293.2711,293.5693,5805.0
2025-03-13 10:20:00,295.3,295.3,294.26,294.26,2736.0,293.5096,293.5096,292.4759,292.4759,2736.0
2025-03-13 10:30:00,294.1,294.76,294.07,294.12,6461.0,292.3169,292.9729,292.2871,292.3368,6461.0
2025-03-13 10:40:00,294.35,294.95,294.06,294.19,6654.0,292.5654,293.1618,292.2772,292.4064,6654.0
2025-03-13 10:50:00,293.92,294.33,293.35,293.51,6255.0,292.138,292.5455,291.5715,291.7305,6255.0
2025-03-13 11:00:00,293.8,294.16,293.49,293.62,15584.0,292.0187,292.3765,291.7106,291.8398,15584.0
2025-03-13 11:10:00,293.8,294.13,293.74,294.11,6841.0,292.0187,292.3467,291.9591,292.3269,6841.0
2025-03-13 11:20:00,293.86,293.86,293.27,293.39,7222.0,292.0784,292.0784,291.4919,291.6112,7222.0
2025-03-13 11:30:00,293.44,293.54,292.49,292.76,6816.0,291.6609,291.7603,290.7167,290.985,6816.0
2025-03-13 11:40:00,292.76,293.32,292.36,292.78,9134.0,290.985,291.5416,290.5875,291.0049,9134.0
2025-03-13 11:50:00,292.53,292.56,291.9,292.26,8114.0,290.7564,290.7862,290.1302,290.4881,8114.0
2025-03-13 12:00:00,292.14,293.03,292.14,292.85,12584.0,290.3688,291.2534,290.3688,291.0745,12584.0
2025-03-13 12:10:00,292.85,293.05,292.31,292.59,6242.0,291.0745,291.2733,290.5378,290.8161,6242.0
2025-03-13 12:20:00,292.59,292.9,292.35,292.37,5203.0,290.8161,291.1242,290.5775,290.5974,5203.0
2025-03-13 12:30:00,292.35,293.49,292.35,293.31,6767.0,290.5775,291.7106,290.5775,291.5317,6767.0
2025-03-13 12:40:00,293.31,293.57,292.53,292.69,6217.0,291.5317,291.7901,290.7564,290.9155,6217.0
2025-03-13 12:50:00,292.83,293.65,292.77,293.12,8353.0,291.0546,291.8696,290.995,291.3429,8353.0
2025-03-13 13:00:00,293.49,294.48,293.34,294.02,8236.0,291.7106,292.6946,291.5615,292.2374,8236.0
2025-03-13 13:10:00,293.77,293.8,293.23,293.24,5399.0,291.9889,292.0187,291.4522,291.4621,5399.0
2025-03-13 13:20:00,293.42,293.45,292.59,292.81,3166.0,291.641,291.6709,290.8161,291.0347,3166.0
2025-03-13 13:30:00,292.62,292.62,291.75,291.75,5154.0,290.8459,290.8459,289.9812,289.9812,5154.0
2025-03-13 13:40:00,291.75,292.07,291.73,291.86,6245.0,289.9812,290.2992,289.9613,290.0905,6245.0
2025-03-13 13:50:00,291.87,292.66,291.86,292.05,10649.0,290.1004,290.8856,290.0905,290.2793,10649.0
2025-03-13 14:00:00,291.99,293.31,291.99,293.23,6174.0,290.2197,291.5317,290.2197,291.4522,6174.0
2025-03-13 14:10:00,293.25,293.61,292.96,293.11,6933.0,291.4721,291.8299,291.1838,291.3329,6933.0
2025-03-13 14:20:00,292.93,293.73,292.82,293.56,5126.0,291.154,291.9492,291.0447,291.7802,5126.0
2025-03-13 14:30:00,293.72,294.64,293.54,294.51,7144.0,291.9392,292.8536,291.7603,292.7244,7144.0
2025-03-13 14:40:00,294.48,294.57,294.14,294.46,7428.0,292.6946,292.7841,292.3567,292.6747,7428.0
2025-03-13 14:50:00,294.57,294.57,293.83,294.1,6558.0,292.7841,292.7841,292.0485,292.3169,6558.0
2025-03-13 15:00:00,294.07,294.28,293.23,293.32,10313.0,292.2871,292.4958,291.4522,291.5416,10313.0
2025-03-13 15:10:00,293.29,294.14,293.29,293.88,7362.0,291.5118,292.3567,291.5118,292.0982,7362.0
2025-03-13 15:20:00,293.77,293.77,292.66,292.66,6018.0,291.9889,291.9889,290.8856,290.8856,6018.0
2025-03-13 15:30:00,292.72,293.32,292.64,292.73,9358.0,290.9453,291.5416,290.8658,290.9552,9358.0
2025-03-13 15:40:00,292.93,293.8,292.93,293.75,13383.0,291.154,292.0187,291.154,291.969,13383.0
2025-03-13 15:50:00,293.6,293.84,291.78,292.79,90981.0,291.8199,292.0585,290.011,291.0149,90981.0
2025-03-14 09:30:00,293.9,293.9,290.72,291.2,26097.0,292.1181,292.1181,288.9574,289.4345,26097.0
2025-03-14 09:40:00,291.2,293.21,291.2,293.21,5156.0,289.4345,291.4323,289.4345,291.4323,5156.0
2025-03-14 09:50:00,293.21,293.57,292.93,293.06,3390.0,291.4323,291.7901,291.154,291.2832,3390.0
2025-03-14 10:00:00,292.62,293.23,291.62,293.13,18636.0,290.8459,291.4522,289.8519,291.3528,18636.0
2025-03-14 10:10:00,293.23,293.88,292.7,293.02,5365.0,291.4522,292.0982,290.9254,291.2435,5365.0
2025-03-14 10:20:00,293.02,293.27,292.6,292.81,6333.0,291.2435,291.4919,290.826,291.0347,6333.0
2025-03-14 10:30:00,293.05,293.29,292.52,292.82,8919.0,291.2733,291.5118,290.7465,291.0447,8919.0
2025-03-14 10:40:00,293.07,293.54,292.84,293.4,7022.0,291.2932,291.7603,291.0646,291.6212,7022.0
2025-03-14 10:50:00,293.47,294.0,293.14,293.96,8911.0,291.6907,292.2175,291.3627,292.1778,8911.0
2025-03-14 11:00:00,294.21,294.21,293.74,293.76,3184.0,292.4262,292.4262,291.9591,291.979,3184.0
2025-03-14 11:10:00,293.78,294.12,293.53,293.92,12301.0,291.9989,292.3368,291.7504,292.138,12301.0
2025-03-14 11:20:00,293.92,294.35,293.66,294.25,9867.0,292.138,292.5654,291.8796,292.466,9867.0
2025-03-14 11:30:00,294.25,294.63,293.58,293.58,5819.0,292.466,292.8437,291.8001,291.8001,5819.0
2025-03-14 11:40:00,293.54,293.79,293.08,293.22,9102.0,291.7603,292.0088,291.3031,291.4422,9102.0
2025-03-14 11:50:00,293.21,293.32,293.08,293.11,6944.0,291.4323,291.5416,291.3031,291.3329,6944.0
2025-03-14 12:00:00,293.24,293.24,292.27,292.52,11660.0,291.4621,291.4621,290.498,290.7465,11660.0
2025-03-14 12:10:00,292.58,292.61,291.07,291.09,5635.0,290.8061,290.8359,289.3053,289.3252,5635.0
2025-03-14 12:20:00,291.25,291.8,291.05,291.14,17424.0,289.4842,290.0309,289.2854,289.3749,17424.0
2025-03-14 12:30:00,291.43,292.05,290.82,291.38,15187.0,289.6631,290.2793,289.0568,289.6134,15187.0
2025-03-14 12:40:00,291.38,291.9,291.38,291.46,7819.0,289.6134,290.1302,289.6134,289.6929,7819.0
2025-03-14 12:50:00,291.38,291.94,291.38,291.88,15718.0,289.6134,290.17,289.6134,290.1104,15718.0
2025-03-14 13:00:00,291.92,292.8,291.88,292.71,19660.0,290.1501,291.0248,290.1104,290.9353,19660.0
2025-03-14 13:10:00,292.59,292.59,291.99,291.99,6193.0,290.8161,290.8161,290.2197,290.2197,6193.0
2025-03-14 13:20:00,292.0,292.19,291.44,291.72,10709.0,290.2296,290.4185,289.673,289.9513,10709.0
2025-03-14 13:30:00,291.74,291.74,291.16,291.72,8393.0,289.9712,289.9712,289.3947,289.9513,8393.0
2025-03-14 13:40:00,291.68,291.88,291.38,291.63,6710.0,289.9116,290.1104,289.6134,289.8619,6710.0
2025-03-14 13:50:00,291.64,292.09,291.46,291.73,27072.0,289.8718,290.3191,289.6929,289.9613,27072.0
2025-03-14 14:00:00,291.86,292.47,291.53,292.1,18479.0,290.0905,290.6968,289.7625,290.329,18479.0
2025-03-14 14:10:00,292.27,292.31,291.81,292.16,5588.0,290.498,290.5378,290.0408,290.3887,5588.0
2025-03-14 14:20:00,291.82,291.93,291.55,291.55,4521.0,290.0507,290.1601,289.7824,289.7824,4521.0
2025-03-14 14:30:00,291.67,291.84,291.49,291.66,4680.0,289.9016,290.0706,289.7227,289.8917,4680.0
2025-03-14 14:40:00,291.66,291.92,291.53,291.63,11034.0,289.8917,290.1501,289.7625,289.8619,11034.0
2025-03-14 14:50:00,291.62,291.62,290.54,290.66,13965.0,289.8519,289.8519,288.7785,288.8978,13965.0
2025-03-14 15:00:00,290.59,290.88,290.2,290.77,8937.0,288.8282,289.1164,288.4406,289.0071,8937.0
2025-03-14 15:10:00,290.7,291.06,290.69,290.84,7970.0,288.9375,289.2953,288.9276,289.0767,7970.0
2025-03-14 15:20:00,290.95,291.2,290.7,290.93,17447.0,289.186,289.4345,288.9375,289.1661,17447.0
2025-03-14 15:30:00,290.94,291.18,290.32,290.44,13251.0,289.1761,289.4146,288.5598,288.6791,13251.0
2025-03-14 15:40:00,290.28,291.14,290.1,291.14,26664.0,288.5201,289.3749,288.3412,289.3749,26664.0
2025-03-14 15:50:00,291.31,292.3,291.01,291.92,96029.0,289.5438,290.5278,289.2456,290.1501,96029.0
2025-03-17 09:30:00,291.75,292.41,289.95,290.48,21648.0,289.9812,290.6372,288.1921,288.7189,21648.0
2025-03-17 09:40:00,290.5,292.43,290.49,291.67,11254.0,288.7387,290.657,288.7288,289.9016,11254.0
2025-03-17 09:50:00,291.65,292.16,291.16,291.48,7532.0,289.8818,290.3887,289.3947,289.7128,7532.0
2025-03-17 10:00:00,291.26,291.69,291.0,291.53,27973.0,289.4941,289.9215,289.2357,289.7625,27973.0
2025-03-17 10:10:00,291.71,291.76,291.03,291.55,10742.0,289.9414,289.9911,289.2655,289.7824,10742.0
2025-03-17 10:20:00,291.34,292.13,291.24,291.91,12575.0,289.5736,290.3589,289.4743,290.1402,12575.0
2025-03-17 10:30:00,291.92,292.44,291.67,292.24,10343.0,290.1501,290.667,289.9016,290.4682,10343.0
2025-03-17 10:40:00,292.07,292.4,291.88,292.2,8499.0,290.2992,290.6272,290.1104,290.4284,8499.0
2025-03-17 10:50:00,292.41,292.54,292.16,292.36,8519.0,290.6372,290.7664,290.3887,290.5875,8519.0
2025-03-17 11:00:00,292.4,293.27,292.4,292.72,28397.0,290.6272,291.4919,290.6272,290.9453,28397.0
2025-03-17 11:10:00,292.75,293.0,292.54,292.86,11690.0,290.9751,291.2236,290.7664,291.0844,11690.0
2025-03-17 11:20:00,292.76,293.15,292.53,292.55,11062.0,290.985,291.3727,290.7564,290.7763,11062.0
2025-03-17 11:30:00,292.71,292.71,291.72,291.83,8643.0,290.9353,290.9353,289.9513,290.0607,8643.0
2025-03-17 11:40:00,291.8,292.17,291.54,291.9,12939.0,290.0309,290.3986,289.7724,290.1302,12939.0
2025-03-17 11:50:00,292.0,292.25,291.85,291.86,14782.0,290.2296,290.4781,290.0806,290.0905,14782.0
2025-03-17 12:00:00,292.01,292.69,291.86,292.66,16258.0,290.2396,290.9155,290.0905,290.8856,16258.0
2025-03-17 12:10:00,292.73,292.9,292.35,292.55,16428.0,290.9552,291.1242,290.5775,290.7763,16428.0
2025-03-17 12:20:00,292.57,292.87,292.35,292.87,6470.0,290.7962,291.0944,290.5775,291.0944,6470.0
2025-03-17 12:30:00,292.72,293.05,292.6,292.97,11221.0,290.9453,291.2733,290.826,291.1938,11221.0
2025-03-17 12:40:00,292.82,293.33,292.76,293.23,10237.0,291.0447,291.5516,290.985,291.4522,10237.0
2025-03-17 12:50:00,293.23,293.59,293.2,293.56,5246.0,291.4522,291.81,291.4224,291.7802,5246.0
2025-03-17 13:00:00,293.45,293.73,293.26,293.73,12123.0,291.6709,291.9492,291.482,291.9492,12123.0
2025-03-17 13:10:00,293.55,293.89,293.48,293.81,6553.0,291.7702,292.1082,291.7007,292.0287,6553.0
2025-03-17 13:20:00,293.7,293.81,292.71,293.48,22403.0,291.9193,292.0287,290.9353,291.7007,22403.0
2025-03-17 13:30:00,293.5,294.24,293.49,293.96,5483.0,291.7205,292.4561,291.7106,292.1778,5483.0
2025-03-17 13:40:00,294.14,295.12,294.02,295.05,8581.0,292.3567,293.3307,292.2374,293.2612,8581.0
2025-03-17 13:50:00,295.1,295.68,295.1,295.41,9918.0,293.3108,293.8873,293.3108,293.619,9918.0
2025-03-17 14:00:00,295.42,295.91,295.28,295.75,6125.0,293.6289,294.1159,293.4898,293.9569,6125.0
2025-03-17 14:10:00,295.75,295.76,295.27,295.71,7172.0,293.9569,293.9668,293.4798,293.9172,7172.0
2025-03-17 14:20:00,295.41,295.55,295.05,295.05,2769.0,293.619,293.7581,293.2612,293.2612,2769.0
2025-03-17 14:30:00,294.97,295.4,294.97,295.31,8104.0,293.1816,293.609,293.1816,293.5196,8104.0
2025-03-17 14:40:00,295.22,295.88,295.17,295.76,10619.0,293.4301,294.0861,293.3804,293.9668,10619.0
2025-03-17 14:50:00,295.75,295.77,295.26,295.26,8988.0,293.9569,293.9768,293.4699,293.4699,8988.0
2025-03-17 15:00:00,295.26,295.31,294.86,295.04,10126.0,293.4699,293.5196,293.0723,293.2512,10126.0
2025-03-17 15:10:00,294.94,294.96,294.32,294.68,10585.0,293.1518,293.1717,292.5356,292.8934,10585.0
2025-03-17 15:20:00,294.83,295.44,294.83,295.44,6717.0,293.0425,293.6488,293.0425,293.6488,6717.0
2025-03-17 15:30:00,295.32,295.51,294.94,295.16,11513.0,293.5295,293.7184,293.1518,293.3705,11513.0
2025-03-17 15:40:00,295.16,296.59,295.16,296.49,19068.0,293.3705,294.7918,293.3705,294.6924,19068.0
2025-03-17 15:50:00,296.42,297.03,295.56,295.57,83728.0,294.6228,295.2291,293.7681,293.778,83728.0
2025-03-18 09:30:00,296.4,296.4,293.58,294.55,17552.0,294.603,294.603,291.8001,292.7642,17552.0
2025-03-18 09:40:00,294.73,294.73,293.4,293.86,8526.0,292.9431,292.9431,291.6212,292.0784,8526.0
2025-03-18 09:50:00,293.79,293.87,292.88,293.47,7527.0,292.0088,292.0883,291.1043,291.6907,7527.0
2025-03-18 10:00:00,293.47,294.14,293.35,293.66,6553.0,291.6907,292.3567,291.5715,291.8796,6553.0
2025-03-18 10:10:00,293.65,294.18,293.17,293.17,8279.0,291.8696,292.3964,291.3926,291.3926,8279.0
2025-03-18 10:20:00,293.1,293.82,292.71,293.72,10599.0,291.323,292.0386,290.9353,291.9392,10599.0
2025-03-18 10:30:00,293.74,294.0,293.44,293.51,8073.0,291.9591,292.2175,291.6609,291.7305,8073.0
2025-03-18 10:40:00,293.54,293.6,292.5,292.69,5395.0,291.7603,291.8199,290.7266,290.9155,5395.0
2025-03-18 10:50:00,292.83,292.83,291.45,291.45,9784.0,291.0546,291.0546,289.683,289.683,9784.0
2025-03-18 11:00:00,291.67,291.78,291.05,291.35,11920.0,289.9016,290.011,289.2854,289.5836,11920.0
2025-03-18 11:10:00,291.41,291.41,290.75,291.17,5089.0,289.6432,289.6432,288.9872,289.4047,5089.0
2025-03-18 11:20:00,291.18,291.18,290.06,290.23,11428.0,289.4146,289.4146,288.3014,288.4704,11428.0
2025-03-18 11:30:00,290.17,290.38,289.39,290.37,7581.0,288.4107,288.6195,287.6355,288.6095,7581.0
2025-03-18 11:40:00,290.46,290.54,289.79,290.24,6079.0,288.699,288.7785,288.033,288.4803,6079.0
2025-03-18 11:50:00,290.18,290.73,290.03,290.38,10130.0,288.4207,288.9673,288.2716,288.6195,10130.0
2025-03-18 12:00:00,290.58,290.68,290.39,290.39,5583.0,288.8183,288.9176,288.6294,288.6294,5583.0
2025-03-18 12:10:00,290.35,290.75,290.25,290.25,7875.0,288.5896,288.9872,288.4903,288.4903,7875.0
2025-03-18 12:20:00,290.13,290.79,289.72,290.74,20838.0,288.371,289.027,287.9635,288.9773,20838.0
2025-03-18 12:30:00,290.77,290.79,290.17,290.7,10740.0,289.0071,289.027,288.4107,288.9375,10740.0
2025-03-18 12:40:00,290.8,291.21,290.19,290.31,6867.0,289.0369,289.4444,288.4306,288.5499,6867.0
2025-03-18 12:50:00,290.3,290.53,290.19,290.35,7753.0,288.54,288.7686,288.4306,288.5896,7753.0
2025-03-18 13:00:00,290.21,290.35,289.97,290.07,7879.0,288.4505,288.5896,288.212,288.3113,7879.0
2025-03-18 13:10:00,290.07,290.76,290.01,290.03,16288.0,288.3113,288.9972,288.2517,288.2716,16288.0
2025-03-18 13:20:00,289.92,290.85,289.92,290.66,8564.0,288.1623,289.0866,288.1623,288.8978,8564.0
2025-03-18 13:30:00,290.66,291.42,290.48,291.13,15418.0,288.8978,289.6532,288.7189,289.3649,15418.0
2025-03-18 13:40:00,291.07,291.46,290.95,291.11,12055.0,289.3053,289.6929,289.186,289.345,12055.0
2025-03-18 13:50:00,291.1,291.18,290.88,290.94,3529.0,289.3351,289.4146,289.1164,289.1761,3529.0
2025-03-18 14:00:00,290.92,291.19,290.76,290.77,10673.0,289.1562,289.4246,288.9972,289.0071,10673.0
2025-03-18 14:10:00,290.74,291.01,290.72,290.9,5990.0,288.9773,289.2456,288.9574,289.1363,5990.0
2025-03-18 14:20:00,290.85,291.3,290.19,290.19,16007.0,289.0866,289.5339,288.4306,288.4306,16007.0
2025-03-18 14:30:00,290.33,290.85,290.28,290.33,11507.0,288.5698,289.0866,288.5201,288.5698,11507.0
2025-03-18 14:40:00,290.41,290.51,289.79,290.27,14550.0,288.6493,288.7487,288.033,288.5101,14550.0
2025-03-18 14:50:00,290.26,290.61,289.75,289.77,7650.0,288.5002,288.8481,287.9933,288.0132,7650.0
2025-03-18 15:00:00,289.77,289.89,289.5,289.62,25014.0,288.0132,288.1324,287.7448,287.8641,25014.0
2025-03-18 15:10:00,289.56,290.06,289.55,290.0,16122.0,287.8044,288.3014,287.7945,288.2418,16122.0
2025-03-18 15:20:00,290.03,290.3,289.92,290.18,20488.0,288.2716,288.54,288.1623,288.4207,20488.0
2025-03-18 15:30:00,290.11,290.18,289.58,289.97,17181.0,288.3511,288.4207,287.8243,288.212,17181.0
2025-03-18 15:40:00,289.92,290.09,289.62,289.88,34410.0,288.1623,288.3312,287.8641,288.1225,34410.0
2025-03-18 15:50:00,289.99,291.84,289.67,291.83,132778.0,288.2318,290.0706,287.9138,290.0607,132778.0
2025-03-19 09:30:00,291.82,293.82,291.41,293.69,21621.0,290.0507,292.0386,289.6432,291.9094,21621.0
2025-03-19 09:40:00,293.15,293.68,292.85,293.3,2741.0,291.3727,291.8995,291.0745,291.5218,2741.0
2025-03-19 09:50:00,293.48,294.03,293.21,293.85,3669.0,291.7007,292.2473,291.4323,292.0684,3669.0
2025-03-19 10:00:00,293.83,294.31,293.55,293.77,8861.0,292.0485,292.5256,291.7702,291.9889,8861.0
2025-03-19 10:10:00,293.64,294.04,293.03,293.03,5401.0,291.8597,292.2573,291.2534,291.2534,5401.0
2025-03-19 10:20:00,293.21,293.42,293.02,293.19,1591.0,291.4323,291.641,291.2435,291.4124,1591.0
2025-03-19 10:30:00,292.94,293.1,292.71,292.91,3393.0,291.1639,291.323,290.9353,291.1341,3393.0
2025-03-19 10:40:00,292.9,293.07,292.54,292.83,8240.0,291.1242,291.2932,290.7664,291.0546,8240.0
2025-03-19 10:50:00,292.88,292.88,292.39,292.76,3304.0,291.1043,291.1043,290.6173,290.985,3304.0
2025-03-19 11:00:00,292.76,293.14,292.76,293.14,5724.0,290.985,291.3627,290.985,291.3627,5724.0
2025-03-19 11:10:00,293.21,293.53,292.94,292.94,4575.0,291.4323,291.7504,291.1639,291.1639,4575.0
2025-03-19 11:20:00,292.99,294.01,292.99,293.52,11761.0,291.2136,292.2275,291.2136,291.7404,11761.0
2025-03-19 11:30:00,293.22,293.4,293.09,293.28,1804.0,291.4422,291.6212,291.313,291.5019,1804.0
2025-03-19 11:40:00,293.2,293.39,292.92,293.37,6653.0,291.4224,291.6112,291.1441,291.5913,6653.0
2025-03-19 11:50:00,293.27,293.94,293.25,293.79,7251.0,291.4919,292.1579,291.4721,292.0088,7251.0
2025-03-19 12:00:00,293.81,294.29,293.63,294.29,7694.0,292.0287,292.5058,291.8498,292.5058,7694.0
2025-03-19 12:10:00,294.28,294.33,293.59,293.84,3776.0,292.4958,292.5455,291.81,292.0585,3776.0
2025-03-19 12:20:00,293.75,293.76,293.54,293.66,3738.0,291.969,291.979,291.7603,291.8796,3738.0
2025-03-19 12:30:00,293.57,293.85,293.56,293.76,3763.0,291.7901,292.0684,291.7802,291.979,3763.0
2025-03-19 12:40:00,293.66,293.74,293.47,293.59,1600.0,291.8796,291.9591,291.6907,291.81,1600.0
2025-03-19 12:50:00,293.56,293.78,293.37,293.37,3370.0,291.7802,291.9989,291.5913,291.5913,3370.0
2025-03-19 13:00:00,293.33,293.4,292.42,292.5,3207.0,291.5516,291.6212,290.6471,290.7266,3207.0
2025-03-19 13:10:00,292.37,292.64,291.9,292.3,13200.0,290.5974,290.8658,290.1302,290.5278,13200.0
2025-03-19 13:20:00,292.31,292.47,291.94,291.94,2881.0,290.5378,290.6968,290.17,290.17,2881.0
2025-03-19 13:30:00,292.23,292.23,291.78,292.17,5396.0,290.4582,290.4582,290.011,290.3986,5396.0
2025-03-19 13:40:00,292.11,292.11,291.04,291.04,4967.0,290.339,290.339,289.2755,289.2755,4967.0
2025-03-19 13:50:00,291.05,291.47,290.71,290.72,4741.0,289.2854,289.7029,288.9475,288.9574,4741.0
2025-03-19 14:00:00,290.7,291.83,290.64,291.83,4905.0,288.9375,290.0607,288.8779,290.0607,4905.0
2025-03-19 14:10:00,291.93,292.26,291.75,291.75,6963.0,290.1601,290.4881,289.9812,289.9812,6963.0
2025-03-19 14:20:00,291.74,291.82,291.33,291.33,9800.0,289.9712,290.0507,289.5637,289.5637,9800.0
2025-03-19 14:30:00,291.4,292.26,291.4,291.81,7575.0,289.6333,290.4881,289.6333,290.0408,7575.0
2025-03-19 14:40:00,291.6,292.35,291.6,291.91,4824.0,289.8321,290.5775,289.8321,290.1402,4824.0
2025-03-19 14:50:00,292.12,293.07,292.12,292.57,6924.0,290.3489,291.2932,290.3489,290.7962,6924.0
2025-03-19 15:00:00,292.82,294.12,292.81,294.12,6773.0,291.0447,292.3368,291.0347,292.3368,6773.0
2025-03-19 15:10:00,294.18,294.43,293.8,294.08,10799.0,292.3964,292.6449,292.0187,292.297,10799.0
2025-03-19 15:20:00,293.96,293.97,293.21,293.46,6590.0,292.1778,292.1877,291.4323,291.6808,6590.0
2025-03-19 15:30:00,293.46,294.28,293.45,293.81,19267.0,291.6808,292.4958,291.6709,292.0287,19267.0
2025-03-19 15:40:00,293.8,295.07,293.68,294.69,13096.0,292.0187,293.281,291.8995,292.9033,13096.0
2025-03-19 15:50:00,294.63,294.63,293.93,294.0,66187.0,292.8437,292.8437,292.1479,292.2175,66187.0
2025-03-20 09:30:00,292.29,293.51,290.75,291.0,16885.0,290.5179,291.7305,288.9872,289.2357,16885.0
2025-03-20 09:40:00,290.93,291.33,290.26,290.69,4086.0,289.1661,289.5637,288.5002,288.9276,4086.0
2025-03-20 09:50:00,290.69,292.43,290.69,292.21,3646.0,288.9276,290.657,288.9276,290.4384,3646.0
2025-03-20 10:00:00,292.44,292.92,292.12,292.68,3309.0,290.667,291.1441,290.3489,290.9055,3309.0
2025-03-20 10:10:00,292.68,292.79,292.29,292.47,3793.0,290.9055,291.0149,290.5179,290.6968,3793.0
2025-03-20 10:20:00,292.28,292.77,291.72,292.61,4697.0,290.5079,290.995,289.9513,290.8359,4697.0
2025-03-20 10:30:00,292.41,292.77,291.99,292.77,3260.0,290.6372,290.995,290.2197,290.995,3260.0
2025-03-20 10:40:00,292.67,293.51,292.67,293.23,4644.0,290.8956,291.7305,290.8956,291.4522,4644.0
2025-03-20 10:50:00,293.06,293.06,292.51,292.83,3564.0,291.2832,291.2832,290.7366,291.0546,3564.0
2025-03-20 11:00:00,293.07,293.25,292.71,293.13,5841.0,291.2932,291.4721,290.9353,291.3528,5841.0
2025-03-20 11:10:00,293.25,293.45,292.93,292.93,7105.0,291.4721,291.6709,291.154,291.154,7105.0
2025-03-20 11:20:00,292.96,293.4,292.51,293.24,7285.0,291.1838,291.6212,290.7366,291.4621,7285.0
2025-03-20 11:30:00,293.17,293.45,292.83,293.24,8672.0,291.3926,291.6709,291.0546,291.4621,8672.0
2025-03-20 11:40:00,293.27,293.87,293.27,293.84,7533.0,291.4919,292.0883,291.4919,292.0585,7533.0
2025-03-20 11:50:00,293.76,294.09,293.75,294.09,4518.0,291.979,292.307,291.969,292.307,4518.0
2025-03-20 12:00:00,294.19,294.42,293.96,294.42,7840.0,292.4064,292.635,292.1778,292.635,7840.0
2025-03-20 12:10:00,294.45,294.45,293.91,293.94,5956.0,292.6648,292.6648,292.1281,292.1579,5956.0
2025-03-20 12:20:00,293.93,294.05,293.64,293.84,4722.0,292.1479,292.2672,291.8597,292.0585,4722.0
2025-03-20 12:30:00,294.0,294.18,293.88,294.06,3229.0,292.2175,292.3964,292.0982,292.2772,3229.0
2025-03-20 12:40:00,294.18,294.18,293.56,293.56,3607.0,292.3964,292.3964,291.7802,291.7802,3607.0
2025-03-20 12:50:00,293.45,293.64,293.24,293.41,5420.0,291.6709,291.8597,291.4621,291.6311,5420.0
2025-03-20 13:00:00,293.39,293.95,293.17,293.93,5329.0,291.6112,292.1678,291.3926,292.1479,5329.0
2025-03-20 13:10:00,293.93,293.94,293.79,293.81,1675.0,292.1479,292.1579,292.0088,292.0287,1675.0
2025-03-20 13:20:00,293.81,293.82,292.72,292.94,4573.0,292.0287,292.0386,290.9453,291.1639,4573.0
2025-03-20 13:30:00,292.92,293.16,292.72,293.16,5318.0,291.1441,291.3826,290.9453,291.3826,5318.0
2025-03-20 13:40:00,292.93,293.4,292.77,292.99,6497.0,291.154,291.6212,290.995,291.2136,6497.0
2025-03-20 13:50:00,292.99,293.04,292.29,292.36,7146.0,291.2136,291.2633,290.5179,290.5875,7146.0
2025-03-20 14:00:00,292.29,292.55,292.2,292.28,3932.0,290.5179,290.7763,290.4284,290.5079,3932.0
2025-03-20 14:10:00,292.34,292.55,292.2,292.41,5754.0,290.5676,290.7763,290.4284,290.6372,5754.0
2025-03-20 14:20:00,292.31,292.58,292.12,292.41,4085.0,290.5378,290.8061,290.3489,290.6372,4085.0
2025-03-20 14:30:00,292.23,292.35,291.79,292.2,3618.0,290.4582,290.5775,290.0209,290.4284,3618.0
2025-03-20 14:40:00,292.12,292.29,291.95,292.12,4570.0,290.3489,290.5179,290.1799,290.3489,4570.0
2025-03-20 14:50:00,292.24,292.84,292.24,292.29,7944.0,290.4682,291.0646,290.4682,290.5179,7944.0
2025-03-20 15:00:00,292.43,292.75,292.35,292.36,5407.0,290.657,290.9751,290.5775,290.5875,5407.0
2025-03-20 15:10:00,292.36,292.84,292.35,292.84,5513.0,290.5875,291.0646,290.5775,291.0646,5513.0
2025-03-20 15:20:00,292.93,293.04,292.22,292.22,7457.0,291.154,291.2633,290.4483,290.4483,7457.0
2025-03-20 15:30:00,292.28,292.71,292.28,292.43,8145.0,290.5079,290.9353,290.5079,290.657,8145.0
2025-03-20 15:40:00,292.41,293.47,292.38,293.47,14732.0,290.6372,291.6907,290.6073,291.6907,14732.0
2025-03-20 15:50:00,293.46,293.58,292.62,292.91,74188.0,291.6808,291.8001,290.8459,291.1341,74188.0
2025-03-21 09:30:00,290.76,291.09,289.31,290.47,235503.0,288.9972,289.3252,287.556,288.7089,235503.0
2025-03-21 09:40:00,290.99,291.41,289.96,290.4,19575.0,289.2258,289.6432,288.202,288.6393,19575.0
2025-03-21 09:50:00,290.26,290.35,289.31,289.84,16252.0,288.5002,288.5896,287.556,288.0827,16252.0
2025-03-21 10:00:00,289.76,289.77,287.35,287.51,12571.0,288.0032,288.0132,285.6078,285.7669,12571.0
2025-03-21 10:10:00,287.75,289.08,287.72,288.98,8599.0,286.0054,287.3273,285.9756,287.228,8599.0
2025-03-21 10:20:00,288.55,289.43,288.54,288.99,4353.0,286.8006,287.6752,286.7906,287.2379,4353.0
2025-03-21 10:30:00,288.85,289.02,288.24,289.0,9304.0,287.0987,287.2677,286.4924,287.2478,9304.0
2025-03-21 10:40:00,288.8,289.31,288.79,289.3,4406.0,287.049,287.556,287.0391,287.546,4406.0
2025-03-21 10:50:00,289.06,289.83,289.06,289.62,4768.0,287.3075,288.0728,287.3075,287.8641,4768.0
2025-03-21 11:00:00,289.63,289.97,289.61,289.74,3636.0,287.874,288.212,287.8541,287.9833,3636.0
2025-03-21 11:10:00,289.81,289.81,288.7,288.81,7799.0,288.0529,288.0529,286.9497,287.059,7799.0
2025-03-21 11:20:00,288.84,288.99,288.48,288.49,5466.0,287.0888,287.2379,286.731,286.7409,5466.0
2025-03-21 11:30:00,288.4,288.59,288.18,288.23,4010.0,286.6515,286.8403,286.4328,286.4825,4010.0
2025-03-21 11:40:00,288.0,288.18,287.67,287.71,2671.0,286.2539,286.4328,285.9259,285.9657,2671.0
2025-03-21 11:50:00,287.67,287.73,287.38,287.66,4009.0,285.9259,285.9855,285.6377,285.916,4009.0
2025-03-21 12:00:00,287.53,288.61,287.45,288.47,6456.0,285.7867,286.8602,285.7072,286.721,6456.0
2025-03-21 12:10:00,288.68,289.75,288.68,289.63,3281.0,286.9298,287.9933,286.9298,287.874,3281.0
2025-03-21 12:20:00,289.69,290.2,289.57,289.88,6222.0,287.9336,288.4406,287.8144,288.1225,6222.0
2025-03-21 12:30:00,289.9,289.98,289.06,289.43,7165.0,288.1424,288.2219,287.3075,287.6752,7165.0
2025-03-21 12:40:00,289.43,289.86,289.42,289.74,2505.0,287.6752,288.1026,287.6653,287.9833,2505.0
2025-03-21 12:50:00,289.75,290.42,289.75,290.25,6999.0,287.9933,288.6592,287.9933,288.4903,6999.0
2025-03-21 13:00:00,290.08,290.51,289.99,290.47,4382.0,288.3213,288.7487,288.2318,288.7089,4382.0
2025-03-21 13:10:00,290.65,290.65,289.86,290.19,4518.0,288.8878,288.8878,288.1026,288.4306,4518.0
2025-03-21 13:20:00,289.97,290.61,289.97,290.38,3750.0,288.212,288.8481,288.212,288.6195,3750.0
2025-03-21 13:30:00,290.37,290.37,289.87,290.23,3857.0,288.6095,288.6095,288.1126,288.4704,3857.0
2025-03-21 13:40:00,290.26,290.74,290.18,290.74,2220.0,288.5002,288.9773,288.4207,288.9773,2220.0
2025-03-21 13:50:00,290.83,291.09,290.67,290.8,8256.0,289.0667,289.3252,288.9077,289.0369,8256.0
2025-03-21 14:00:00,290.8,290.89,289.97,290.09,13049.0,289.0369,289.1264,288.212,288.3312,13049.0
2025-03-21 14:10:00,290.13,290.39,289.96,290.38,10688.0,288.371,288.6294,288.202,288.6195,10688.0
2025-03-21 14:20:00,290.29,290.45,289.61,289.61,6733.0,288.53,288.689,287.8541,287.8541,6733.0
2025-03-21 14:30:00,289.76,290.09,289.63,289.91,7906.0,288.0032,288.3312,287.874,288.1523,7906.0
2025-03-21 14:40:00,289.96,289.96,289.3,289.41,6448.0,288.202,288.202,287.546,287.6553,6448.0
2025-03-21 14:50:00,289.33,289.79,289.15,289.72,13048.0,287.5758,288.033,287.3969,287.9635,13048.0
2025-03-21 15:00:00,289.69,290.07,289.31,289.57,15450.0,287.9336,288.3113,287.556,287.8144,15450.0
2025-03-21 15:10:00,289.58,289.98,289.25,289.98,13830.0,287.8243,288.2219,287.4963,288.2219,13830.0
2025-03-21 15:20:00,289.99,290.26,289.57,289.78,15892.0,288.2318,288.5002,287.8144,288.0231,15892.0
2025-03-21 15:30:00,289.75,290.0,289.46,289.65,18869.0,287.9933,288.2418,287.705,287.8939,18869.0
2025-03-21 15:40:00,289.6,290.06,289.43,290.06,29188.0,287.8442,288.3014,287.6752,288.3014,29188.0
2025-03-21 15:50:00,290.4,291.68,290.05,291.58,75504.0,288.6393,289.9116,288.2915,289.8122,75504.0
2025-03-24 09:30:00,293.81,294.7,292.54,293.4,11460.0,292.0287,292.9133,290.7664,291.6212,11460.0
2025-03-24 09:40:00,293.7,294.94,293.7,294.47,7539.0,291.9193,293.1518,291.9193,292.6847,7539.0
2025-03-24 09:50:00,294.12,294.47,293.21,293.91,5022.0,292.3368,292.6847,291.4323,292.1281,5022.0
2025-03-24 10:00:00,293.98,293.98,292.55,292.87,9659.0,292.1976,292.1976,290.7763,291.0944,9659.0
2025-03-24 10:10:00,292.96,293.85,292.96,293.27,6181.0,291.1838,292.0684,291.1838,291.4919,6181.0
2025-03-24 10:20:00,293.1,293.59,292.97,292.97,3976.0,291.323,291.81,291.1938,291.1938,3976.0
2025-03-24 10:30:00,293.15,293.15,292.7,292.7,3171.0,291.3727,291.3727,290.9254,290.9254,3171.0
2025-03-24 10:40:00,292.68,292.68,292.01,292.34,4098.0,290.9055,290.9055,290.2396,290.5676,4098.0
2025-03-24 10:50:00,292.34,293.04,292.22,292.69,5318.0,290.5676,291.2633,290.4483,290.9155,5318.0
2025-03-24 11:00:00,292.69,293.61,292.47,293.56,6150.0,290.9155,291.8299,290.6968,291.7802,6150.0
2025-03-24 11:10:00,293.64,293.76,293.42,293.65,2250.0,291.8597,291.979,291.641,291.8696,2250.0
2025-03-24 11:20:00,293.8,293.9,293.38,293.66,3739.0,292.0187,292.1181,291.6013,291.8796,3739.0
2025-03-24 11:30:00,293.57,294.13,293.38,294.09,3138.0,291.7901,292.3467,291.6013,292.307,3138.0
2025-03-24 11:40:00,293.88,294.19,293.63,293.93,5468.0,292.0982,292.4064,291.8498,292.1479,5468.0
2025-03-24 11:50:00,293.87,294.2,293.75,293.75,4628.0,292.0883,292.4163,291.969,291.969,4628.0
2025-03-24 12:00:00,293.94,294.09,293.62,293.94,10453.0,292.1579,292.307,291.8398,292.1579,10453.0
2025-03-24 12:10:00,293.8,294.2,293.8,294.1,6193.0,292.0187,292.4163,292.0187,292.3169,6193.0
2025-03-24 12:20:00,294.13,294.45,294.13,294.27,7525.0,292.3467,292.6648,292.3467,292.4859,7525.0
2025-03-24 12:30:00,294.27,294.48,293.71,293.79,9417.0,292.4859,292.6946,291.9293,292.0088,9417.0
2025-03-24 12:40:00,293.26,293.44,293.09,293.09,4357.0,291.482,291.6609,291.313,291.313,4357.0
2025-03-24 12:50:00,293.03,293.1,292.64,292.67,2095.0,291.2534,291.323,290.8658,290.8956,2095.0
2025-03-24 13:00:00,292.8,293.04,292.3,292.3,3132.0,291.0248,291.2633,290.5278,290.5278,3132.0
2025-03-24 13:10:00,292.34,292.47,292.09,292.47,3543.0,290.5676,290.6968,290.3191,290.6968,3543.0
2025-03-24 13:20:00,292.48,293.08,292.39,293.07,9236.0,290.7067,291.3031,290.6173,291.2932,9236.0
2025-03-24 13:30:00,293.09,293.77,293.08,293.55,7087.0,291.313,291.9889,291.3031,291.7702,7087.0
2025-03-24 13:40:00,293.6,293.85,293.39,293.6,7543.0,291.8199,292.0684,291.6112,291.8199,7543.0
2025-03-24 13:50:00,293.6,293.78,293.42,293.77,8233.0,291.8199,291.9989,291.641,291.9889,8233.0
2025-03-24 14:00:00,293.78,293.78,292.69,292.92,7578.0,291.9989,291.9989,290.9155,291.1441,7578.0
2025-03-24 14:10:00,293.04,293.04,292.29,292.5,8289.0,291.2633,291.2633,290.5179,290.7266,8289.0
2025-03-24 14:20:00,292.5,292.5,291.94,291.94,5511.0,290.7266,290.7266,290.17,290.17,5511.0
2025-03-24 14:30:00,292.0,292.75,291.72,292.67,5265.0,290.2296,290.9751,289.9513,290.8956,5265.0
2025-03-24 14:40:00,292.47,292.94,292.47,292.87,9587.0,290.6968,291.1639,290.6968,291.0944,9587.0
2025-03-24 14:50:00,292.87,293.35,292.76,293.18,10897.0,291.0944,291.5715,290.985,291.4025,10897.0
2025-03-24 15:00:00,293.19,293.43,293.01,293.41,8344.0,291.4124,291.651,291.2335,291.6311,8344.0
2025-03-24 15:10:00,293.28,293.5,293.11,293.46,9586.0,291.5019,291.7205,291.3329,291.6808,9586.0
2025-03-24 15:20:00,293.46,293.67,293.18,293.3,10743.0,291.6808,291.8895,291.4025,291.5218,10743.0
2025-03-24 15:30:00,293.48,293.62,292.89,293.59,34979.0,291.7007,291.8398,291.1142,291.81,34979.0
2025-03-24 15:40:00,293.59,294.16,293.26,294.16,13599.0,291.81,292.3765,291.482,292.3765,13599.0
2025-03-24 15:50:00,294.23,294.69,293.48,293.59,58897.0,292.4461,292.9033,291.7007,291.81,58897.0
2025-03-25 09:30:00,294.58,294.58,292.12,294.11,21855.0,292.794,292.794,290.3489,292.3269,21855.0
2025-03-25 09:40:00,294.09,294.13,292.76,293.03,2197.0,292.307,292.3467,290.985,291.2534,2197.0
2025-03-25 09:50:00,292.76,293.78,292.71,293.02,4648.0,290.985,291.9989,290.9353,291.2435,4648.0
2025-03-25 10:00:00,293.0,293.72,292.58,293.71,6010.0,291.2236,291.9392,290.8061,291.9293,6010.0
2025-03-25 10:10:00,293.21,293.92,293.21,293.6,4060.0,291.4323,292.138,291.4323,291.8199,4060.0
2025-03-25 10:20:00,293.88,294.08,293.83,293.85,2745.0,292.0982,292.297,292.0485,292.0684,2745.0
2025-03-25 10:30:00,293.5,293.55,292.99,293.3,1446.0,291.7205,291.7702,291.2136,291.5218,1446.0
2025-03-25 10:40:00,293.06,293.07,292.13,292.22,7837.0,291.2832,291.2932,290.3589,290.4483,7837.0
2025-03-25 10:50:00,292.29,292.33,291.52,291.53,2205.0,290.5179,290.5576,289.7526,289.7625,2205.0
2025-03-25 11:00:00,291.07,292.25,291.07,291.85,6108.0,289.3053,290.4781,289.3053,290.0806,6108.0
2025-03-25 11:10:00,292.01,292.65,291.87,292.42,3432.0,290.2396,290.8757,290.1004,290.6471,3432.0
2025-03-25 11:20:00,292.47,292.59,292.28,292.29,1854.0,290.6968,290.8161,290.5079,290.5179,1854.0
2025-03-25 11:30:00,292.29,292.74,292.28,292.66,2934.0,290.5179,290.9652,290.5079,290.8856,2934.0
2025-03-25 11:40:00,292.84,292.98,292.4,292.41,3407.0,291.0646,291.2037,290.6272,290.6372,3407.0
2025-03-25 11:50:00,292.38,292.57,292.11,292.36,8096.0,290.6073,290.7962,290.339,290.5875,8096.0
2025-03-25 12:00:00,292.38,292.86,292.35,292.78,9897.0,290.6073,291.0844,290.5775,291.0049,9897.0
2025-03-25 12:10:00,292.58,293.15,292.58,292.76,3684.0,290.8061,291.3727,290.8061,290.985,3684.0
2025-03-25 12:20:00,292.7,293.01,292.58,292.79,4734.0,290.9254,291.2335,290.8061,291.0149,4734.0
2025-03-25 12:30:00,292.83,292.84,292.18,292.29,4458.0,291.0546,291.0646,290.4086,290.5179,4458.0
2025-03-25 12:40:00,292.29,292.6,292.25,292.35,2264.0,290.5179,290.826,290.4781,290.5775,2264.0
2025-03-25 12:50:00,292.31,292.71,292.31,292.7,6078.0,290.5378,290.9353,290.5378,290.9254,6078.0
2025-03-25 13:00:00,292.87,293.18,292.64,292.65,12132.0,291.0944,291.4025,290.8658,290.8757,12132.0
2025-03-25 13:10:00,292.66,292.77,292.4,292.4,2902.0,290.8856,290.995,290.6272,290.6272,2902.0
2025-03-25 13:20:00,292.45,292.45,292.15,292.17,3259.0,290.6769,290.6769,290.3787,290.3986,3259.0
2025-03-25 13:30:00,292.15,292.45,292.15,292.34,3709.0,290.3787,290.6769,290.3787,290.5676,3709.0
2025-03-25 13:40:00,292.3,293.09,292.28,293.06,15913.0,290.5278,291.313,290.5079,291.2832,15913.0
2025-03-25 13:50:00,293.07,293.55,292.98,293.35,8424.0,291.2932,291.7702,291.2037,291.5715,8424.0
2025-03-25 14:00:00,293.35,293.95,293.34,293.95,8689.0,291.5715,292.1678,291.5615,292.1678,8689.0
2025-03-25 14:10:00,293.95,294.2,293.81,294.2,3789.0,292.1678,292.4163,292.0287,292.4163,3789.0
2025-03-25 14:20:00,294.19,294.57,294.19,294.29,6569.0,292.4064,292.7841,292.4064,292.5058,6569.0
2025-03-25 14:30:00,294.56,294.56,293.43,293.83,13189.0,292.7741,292.7741,291.651,292.0485,13189.0
2025-03-25 14:40:00,293.85,293.87,292.97,293.13,5118.0,292.0684,292.0883,291.1938,291.3528,5118.0
2025-03-25 14:50:00,293.1,293.3,293.02,293.05,8020.0,291.323,291.5218,291.2435,291.2733,8020.0
2025-03-25 15:00:00,292.89,293.05,292.77,292.97,6707.0,291.1142,291.2733,290.995,291.1938,6707.0
2025-03-25 15:10:00,292.97,293.07,292.75,292.86,14070.0,291.1938,291.2932,290.9751,291.0844,14070.0
2025-03-25 15:20:00,292.82,292.98,292.5,292.5,8547.0,291.0447,291.2037,290.7266,290.7266,8547.0
2025-03-25 15:30:00,292.69,293.72,291.42,293.38,17741.0,290.9155,291.9392,289.6532,291.6013,17741.0
2025-03-25 15:40:00,293.13,294.06,293.0,294.04,14771.0,291.3528,292.2772,291.2236,292.2573,14771.0
2025-03-25 15:50:00,293.78,294.09,293.13,293.17,41677.0,291.9989,292.307,291.3528,291.3926,41677.0
2025-03-26 09:30:00,293.4,294.7,292.38,294.19,22830.0,291.6212,292.9133,290.6073,292.4064,22830.0
2025-03-26 09:40:00,295.0,295.36,294.41,294.87,4509.0,293.2115,293.5693,292.625,293.0822,4509.0
2025-03-26 09:50:00,294.92,295.41,294.41,294.71,3447.0,293.1319,293.619,292.625,292.9232,3447.0
2025-03-26 10:00:00,295.3,295.99,295.17,295.49,2624.0,293.5096,294.1955,293.3804,293.6985,2624.0
2025-03-26 10:10:00,295.49,295.62,294.6,295.01,16670.0,293.6985,293.8277,292.8139,293.2214,16670.0
2025-03-26 10:20:00,294.94,295.18,294.48,294.93,3474.0,293.1518,293.3904,292.6946,293.1419,3474.0
2025-03-26 10:30:00,294.76,295.15,294.71,294.86,5054.0,292.9729,293.3605,292.9232,293.0723,5054.0
2025-03-26 10:40:00,294.86,295.13,294.0,294.01,6968.0,293.0723,293.3407,292.2175,292.2275,6968.0
2025-03-26 10:50:00,294.25,294.46,294.01,294.19,4755.0,292.466,292.6747,292.2275,292.4064,4755.0
2025-03-26 11:00:00,294.2,294.57,294.01,294.45,7863.0,292.4163,292.7841,292.2275,292.6648,7863.0
2025-03-26 11:10:00,294.47,294.47,293.88,293.93,2485.0,292.6847,292.6847,292.0982,292.1479,2485.0
2025-03-26 11:20:00,293.73,293.79,293.2,293.41,1300.0,291.9492,292.0088,291.4224,291.6311,1300.0
2025-03-26 11:30:00,293.44,293.86,293.3,293.81,4012.0,291.6609,292.0784,291.5218,292.0287,4012.0
2025-03-26 11:40:00,293.63,293.87,293.44,293.49,2968.0,291.8498,292.0883,291.6609,291.7106,2968.0
2025-03-26 11:50:00,293.55,293.71,293.34,293.44,6153.0,291.7702,291.9293,291.5615,291.6609,6153.0
2025-03-26 12:00:00,293.52,293.58,293.52,293.58,1100.0,291.7404,291.8001,291.7404,291.8001,1100.0
2025-03-26 12:10:00,293.58,293.73,293.52,293.6,2417.0,291.8001,291.9492,291.7404,291.8199,2417.0
2025-03-26 12:20:00,293.73,294.05,293.59,294.0,5547.0,291.9492,292.2672,291.81,292.2175,5547.0
2025-03-26 12:30:00,294.03,294.06,293.68,293.84,2835.0,292.2473,292.2772,291.8995,292.0585,2835.0
2025-03-26 12:40:00,293.84,294.06,293.5,293.85,5047.0,292.0585,292.2772,291.7205,292.0684,5047.0
2025-03-26 12:50:00,293.82,293.85,293.46,293.48,2800.0,292.0386,292.0684,291.6808,291.7007,2800.0
2025-03-26 13:00:00,293.37,293.62,293.18,293.28,6274.0,291.5913,291.8398,291.4025,291.5019,6274.0
2025-03-26 13:10:00,293.28,293.46,292.78,292.78,3977.0,291.5019,291.6808,291.0049,291.0049,3977.0
2025-03-26 13:20:00,292.71,292.79,292.46,292.61,2423.0,290.9353,291.0149,290.6869,290.8359,2423.0
2025-03-26 13:30:00,292.54,292.87,292.24,292.87,3985.0,290.7664,291.0944,290.4682,291.0944,3985.0
2025-03-26 13:40:00,292.53,293.21,292.53,292.97,3348.0,290.7564,291.4323,290.7564,291.1938,3348.0
2025-03-26 13:50:00,293.13,293.28,292.88,292.88,4400.0,291.3528,291.5019,291.1043,291.1043,4400.0
2025-03-26 14:00:00,293.04,293.97,293.03,293.77,7147.0,291.2633,292.1877,291.2534,291.9889,7147.0
2025-03-26 14:10:00,293.96,294.33,293.82,294.18,1400.0,292.1778,292.5455,292.0386,292.3964,1400.0
2025-03-26 14:20:00,294.34,294.66,294.29,294.55,1646.0,292.5555,292.8735,292.5058,292.7642,1646.0
2025-03-26 14:30:00,294.69,294.69,294.43,294.55,1884.0,292.9033,292.9033,292.6449,292.7642,1884.0
2025-03-26 14:40:00,294.67,295.2,294.6,294.84,12040.0,292.8835,293.4102,292.8139,293.0524,12040.0
2025-03-26 14:50:00,295.01,295.05,294.82,295.05,1439.0,293.2214,293.2612,293.0325,293.2612,1439.0
2025-03-26 15:00:00,294.97,295.04,294.45,294.46,8676.0,293.1816,293.2512,292.6648,292.6747,8676.0
2025-03-26 15:10:00,294.47,294.71,294.38,294.63,5442.0,292.6847,292.9232,292.5952,292.8437,5442.0
2025-03-26 15:20:00,294.67,294.73,294.12,294.13,4631.0,292.8835,292.9431,292.3368,292.3467,4631.0
2025-03-26 15:30:00,294.27,294.48,294.24,294.42,3446.0,292.4859,292.6946,292.4561,292.635,3446.0
2025-03-26 15:40:00,294.38,295.02,294.33,295.01,8870.0,292.5952,293.2313,292.5455,293.2214,8870.0
2025-03-26 15:50:00,295.09,295.34,294.07,295.17,79577.0,293.3009,293.5494,292.2871,293.3804,79577.0
2025-03-27 09:30:00,294.95,296.24,293.78,296.24,11215.0,293.1618,294.4439,291.9989,294.4439,11215.0
2025-03-27 09:40:00,294.54,295.25,292.3,293.86,5691.0,292.7542,293.4599,290.5278,292.0784,5691.0
2025-03-27 09:50:00,293.93,294.76,293.59,294.69,5027.0,292.1479,292.9729,291.81,292.9033,5027.0
2025-03-27 10:00:00,295.0,295.63,294.38,295.18,4297.0,293.2115,293.8376,292.5952,293.3904,4297.0
2025-03-27 10:10:00,295.83,296.04,295.18,295.83,4656.0,294.0364,294.2451,293.3904,294.0364,4656.0
2025-03-27 10:20:00,295.84,297.0,295.84,297.0,2118.0,294.0464,295.1993,294.0464,295.1993,2118.0
2025-03-27 10:30:00,296.4,296.41,296.32,296.32,1043.0,294.603,294.6129,294.5235,294.5235,1043.0
2025-03-27 10:40:00,296.42,296.97,296.37,296.97,4227.0,294.6228,295.1695,294.5731,295.1695,4227.0
2025-03-27 10:50:00,296.71,296.97,296.04,296.5,8470.0,294.9111,295.1695,294.2451,294.7024,8470.0
2025-03-27 11:00:00,296.51,296.76,296.49,296.76,1999.0,294.7123,294.9608,294.6924,294.9608,1999.0
2025-03-27 11:10:00,296.68,297.41,296.64,296.64,6736.0,294.8813,295.6068,294.8415,294.8415,6736.0
2025-03-27 11:20:00,296.76,296.77,295.99,295.99,4344.0,294.9608,294.9707,294.1955,294.1955,4344.0
2025-03-27 11:30:00,295.91,296.03,295.65,295.74,1996.0,294.1159,294.2352,293.8575,293.947,1996.0
2025-03-27 11:40:00,295.48,295.69,295.07,295.44,3585.0,293.6885,293.8973,293.281,293.6488,3585.0
2025-03-27 11:50:00,295.15,295.15,294.21,294.24,1398.0,293.3605,293.3605,292.4262,292.4561,1398.0
2025-03-27 12:00:00,294.27,294.93,294.27,294.92,1531.0,292.4859,293.1419,292.4859,293.1319,1531.0
2025-03-27 12:10:00,294.6,294.83,294.6,294.83,743.0,292.8139,293.0425,292.8139,293.0425,743.0
2025-03-27 12:20:00,294.87,295.22,294.59,295.21,5041.0,293.0822,293.4301,292.8039,293.4202,5041.0
2025-03-27 12:30:00,295.23,295.66,295.23,295.53,7162.0,293.4401,293.8675,293.4401,293.7382,7162.0
2025-03-27 12:40:00,295.39,295.76,294.94,294.97,5541.0,293.5991,293.9668,293.1518,293.1816,5541.0
2025-03-27 12:50:00,294.86,294.93,294.64,294.69,2652.0,293.0723,293.1419,292.8536,292.9033,2652.0
2025-03-27 13:00:00,294.68,294.7,294.1,294.55,9848.0,292.8934,292.9133,292.3169,292.7642,9848.0
2025-03-27 13:10:00,294.44,295.06,294.43,294.75,5043.0,292.6549,293.2711,292.6449,292.963,5043.0
2025-03-27 13:20:00,294.79,294.91,294.07,294.08,2766.0,293.0027,293.122,292.2871,292.297,2766.0
2025-03-27 13:30:00,294.08,294.32,293.96,293.96,2398.0,292.297,292.5356,292.1778,292.1778,2398.0
2025-03-27 13:40:00,294.13,294.14,293.66,293.84,2164.0,292.3467,292.3567,291.8796,292.0585,2164.0
2025-03-27 13:50:00,293.93,294.02,293.32,293.68,2001.0,292.1479,292.2374,291.5416,291.8995,2001.0
2025-03-27 14:00:00,293.57,294.38,293.32,294.31,4963.0,291.7901,292.5952,291.5416,292.5256,4963.0
2025-03-27 14:10:00,294.4,295.05,294.32,294.94,4603.0,292.6151,293.2612,292.5356,293.1518,4603.0
2025-03-27 14:20:00,294.9,294.97,294.63,294.69,968.0,293.1121,293.1816,292.8437,292.9033,968.0
2025-03-27 14:30:00,294.69,295.18,294.45,295.15,10923.0,292.9033,293.3904,292.6648,293.3605,10923.0
2025-03-27 14:40:00,295.1,295.49,294.88,295.48,1767.0,293.3108,293.6985,293.0922,293.6885,1767.0
2025-03-27 14:50:00,295.47,295.65,294.86,294.93,3150.0,293.6786,293.8575,293.0723,293.1419,3150.0
2025-03-27 15:00:00,294.93,295.29,294.82,294.82,4611.0,293.1419,293.4997,293.0325,293.0325,4611.0
2025-03-27 15:10:00,295.15,295.52,295.09,295.52,2171.0,293.3605,293.7283,293.3009,293.7283,2171.0
2025-03-27 15:20:00,295.5,295.66,295.31,295.42,4139.0,293.7084,293.8675,293.5196,293.6289,4139.0
2025-03-27 15:30:00,295.43,295.43,294.91,295.0,6927.0,293.6388,293.6388,293.122,293.2115,6927.0
2025-03-27 15:40:00,294.9,295.15,294.77,294.92,8437.0,293.1121,293.3605,292.9828,293.1319,8437.0
2025-03-27 15:50:00,294.68,295.64,294.53,295.09,60574.0,292.8934,293.8476,292.7443,293.3009,60574.0
2025-03-28 09:30:00,296.07,297.0,293.62,296.26,12761.0,294.275,295.1993,291.8398,294.4638,12761.0
2025-03-28 09:40:00,296.26,296.26,294.71,295.23,3997.0,294.4638,294.4638,292.9232,293.4401,3997.0
2025-03-28 09:50:00,294.76,294.98,294.43,294.43,2749.0,292.9729,293.1916,292.6449,292.6449,2749.0
2025-03-28 10:00:00,294.08,295.83,293.88,295.83,6798.0,292.297,294.0364,292.0982,294.0364,6798.0
2025-03-28 10:10:00,295.3,295.52,295.27,295.28,600.0,293.5096,293.7283,293.4798,293.4898,600.0
2025-03-28 10:20:00,294.72,294.72,294.11,294.5,2892.0,292.9332,292.9332,292.3269,292.7145,2892.0
2025-03-28 10:30:00,294.37,294.37,293.36,293.6,3038.0,292.5853,292.5853,291.5814,291.8199,3038.0
2025-03-28 10:40:00,293.6,293.75,292.71,292.72,2114.0,291.8199,291.969,290.9353,290.9453,2114.0
2025-03-28 10:50:00,292.78,293.23,292.7,293.05,3630.0,291.0049,291.4522,290.9254,291.2733,3630.0
2025-03-28 11:00:00,293.06,293.33,292.75,293.05,1675.0,291.2832,291.5516,290.9751,291.2733,1675.0
2025-03-28 11:10:00,293.11,293.27,292.71,292.97,5219.0,291.3329,291.4919,290.9353,291.1938,5219.0
2025-03-28 11:20:00,293.2,293.71,292.98,293.61,10379.0,291.4224,291.9293,291.2037,291.8299,10379.0
2025-03-28 11:30:00,293.61,293.89,293.49,293.83,1474.0,291.8299,292.1082,291.7106,292.0485,1474.0
2025-03-28 11:40:00,293.85,293.97,293.52,293.52,3433.0,292.0684,292.1877,291.7404,291.7404,3433.0
2025-03-28 11:50:00,293.67,293.67,293.22,293.22,1936.0,291.8895,291.8895,291.4422,291.4422,1936.0
2025-03-28 12:00:00,293.23,293.24,293.01,293.03,1982.0,291.4522,291.4621,291.2335,291.2534,1982.0
2025-03-28 12:10:00,292.96,292.98,292.96,292.98,708.0,291.1838,291.2037,291.1838,291.2037,708.0
2025-03-28 12:20:00,292.62,292.65,292.35,292.35,1217.0,290.8459,290.8757,290.5775,290.5775,1217.0
2025-03-28 12:30:00,292.44,293.14,292.44,292.66,2881.0,290.667,291.3627,290.667,290.8856,2881.0
2025-03-28 12:40:00,292.84,293.09,292.83,293.09,1415.0,291.0646,291.313,291.0546,291.313,1415.0
2025-03-28 12:50:00,293.11,293.71,292.92,293.21,21165.0,291.3329,291.9293,291.1441,291.4323,21165.0
2025-03-28 13:00:00,293.06,293.15,292.82,293.15,2894.0,291.2832,291.3727,291.0447,291.3727,2894.0
2025-03-28 13:10:00,293.02,293.54,293.02,293.35,2281.0,291.2435,291.7603,291.2435,291.5715,2281.0
2025-03-28 13:20:00,293.23,293.34,292.89,293.22,9262.0,291.4522,291.5615,291.1142,291.4422,9262.0
2025-03-28 13:30:00,293.16,293.44,293.15,293.25,1285.0,291.3826,291.6609,291.3727,291.4721,1285.0
2025-03-28 13:40:00,293.24,293.72,293.23,293.66,6093.0,291.4621,291.9392,291.4522,291.8796,6093.0
2025-03-28 13:50:00,293.42,293.67,293.39,293.61,7122.0,291.641,291.8895,291.6112,291.8299,7122.0
2025-03-28 14:00:00,293.91,294.03,293.43,293.54,6874.0,292.1281,292.2473,291.651,291.7603,6874.0
2025-03-28 14:10:00,293.61,293.63,293.09,293.16,2609.0,291.8299,291.8498,291.313,291.3826,2609.0
2025-03-28 14:20:00,293.15,293.16,292.7,292.78,1502.0,291.3727,291.3826,290.9254,291.0049,1502.0
2025-03-28 14:30:00,292.67,293.13,292.58,292.66,7589.0,290.8956,291.3528,290.8061,290.8856,7589.0
2025-03-28 14:40:00,292.8,292.99,292.75,292.87,10777.0,291.0248,291.2136,290.9751,291.0944,10777.0
2025-03-28 14:50:00,292.78,293.07,292.78,293.05,2384.0,291.0049,291.2932,291.0049,291.2733,2384.0
2025-03-28 15:00:00,292.98,293.2,292.82,293.15,3412.0,291.2037,291.4224,291.0447,291.3727,3412.0
2025-03-28 15:10:00,293.07,293.34,293.06,293.27,3550.0,291.2932,291.5615,291.2832,291.4919,3550.0
2025-03-28 15:20:00,293.21,293.21,292.69,292.84,4822.0,291.4323,291.4323,290.9155,291.0646,4822.0
2025-03-28 15:30:00,292.72,292.96,292.71,292.78,2671.0,290.9453,291.1838,290.9353,291.0049,2671.0
2025-03-28 15:40:00,292.88,293.01,292.45,293.01,7289.0,291.1043,291.2335,290.6769,291.2335,7289.0
2025-03-28 15:50:00,293.04,293.45,292.09,292.2,40237.0,291.2633,291.6709,290.3191,290.4284,40237.0
2025-03-31 09:30:00,290.69,292.8,290.14,290.49,21902.0,288.9276,291.0248,288.3809,288.7288,21902.0
2025-03-31 09:40:00,290.11,290.18,288.59,289.95,7793.0,288.3511,288.4207,286.8403,288.1921,7793.0
2025-03-31 09:50:00,289.85,291.82,289.84,291.82,8979.0,288.0927,290.0507,288.0827,290.0507,8979.0
2025-03-31 10:00:00,291.82,292.15,291.29,291.66,5024.0,290.0507,290.3787,289.5239,289.8917,5024.0
2025-03-31 10:10:00,291.55,291.82,290.78,290.9,15585.0,289.7824,290.0507,289.017,289.1363,15585.0
2025-03-31 10:20:00,290.63,291.17,290.41,291.02,4749.0,288.8679,289.4047,288.6493,289.2556,4749.0
2025-03-31 10:30:00,291.21,292.33,291.21,292.33,3859.0,289.4444,290.5576,289.4444,290.5576,3859.0
2025-03-31 10:40:00,292.24,292.6,291.92,292.28,1981.0,290.4682,290.826,290.1501,290.5079,1981.0
2025-03-31 10:50:00,292.3,292.3,291.87,292.22,2293.0,290.5278,290.5278,290.1004,290.4483,2293.0
2025-03-31 11:00:00,292.24,292.62,292.01,292.12,5317.0,290.4682,290.8459,290.2396,290.3489,5317.0
2025-03-31 11:10:00,292.1,292.49,291.88,292.25,3287.0,290.329,290.7167,290.1104,290.4781,3287.0
2025-03-31 11:20:00,292.24,292.47,291.5,291.5,9427.0,290.4682,290.6968,289.7327,289.7327,9427.0
2025-03-31 11:30:00,291.35,291.71,291.03,291.71,5677.0,289.5836,289.9414,289.2655,289.9414,5677.0
2025-03-31 11:40:00,291.45,292.49,291.45,292.26,5415.0,289.683,290.7167,289.683,290.4881,5415.0
2025-03-31 11:50:00,292.28,292.29,291.94,292.08,9983.0,290.5079,290.5179,290.17,290.3092,9983.0
2025-03-31 12:00:00,292.08,292.16,291.3,291.3,11202.0,290.3092,290.3887,289.5339,289.5339,11202.0
2025-03-31 12:10:00,291.15,291.51,290.9,291.32,2150.0,289.3848,289.7426,289.1363,289.5538,2150.0
2025-03-31 12:20:00,291.52,291.81,291.48,291.77,1758.0,289.7526,290.0408,289.7128,290.001,1758.0
2025-03-31 12:30:00,291.57,291.73,291.52,291.68,1389.0,289.8023,289.9613,289.7526,289.9116,1389.0
2025-03-31 12:40:00,291.61,291.92,291.45,291.63,10686.0,289.842,290.1501,289.683,289.8619,10686.0
2025-03-31 12:50:00,291.51,291.94,291.4,291.81,3805.0,289.7426,290.17,289.6333,290.0408,3805.0
2025-03-31 13:00:00,291.81,291.9,291.39,291.84,2601.0,290.0408,290.1302,289.6233,290.0706,2601.0
2025-03-31 13:10:00,291.98,291.98,290.74,290.74,7245.0,290.2098,290.2098,288.9773,288.9773,7245.0
2025-03-31 13:20:00,290.5,290.82,290.27,290.81,2300.0,288.7387,289.0568,288.5101,289.0469,2300.0
2025-03-31 13:30:00,290.96,291.53,290.96,291.38,5262.0,289.1959,289.7625,289.1959,289.6134,5262.0
2025-03-31 13:40:00,291.17,291.3,290.82,290.83,2873.0,289.4047,289.5339,289.0568,289.0667,2873.0
2025-03-31 13:50:00,291.01,291.31,290.92,290.92,3285.0,289.2456,289.5438,289.1562,289.1562,3285.0
2025-03-31 14:00:00,290.91,292.93,290.89,292.93,8806.0,289.1463,291.154,289.1264,291.154,8806.0
2025-03-31 14:10:00,292.82,293.2,292.6,292.76,11588.0,291.0447,291.4224,290.826,290.985,11588.0
2025-03-31 14:20:00,292.76,292.79,292.35,292.57,3984.0,290.985,291.0149,290.5775,290.7962,3984.0
2025-03-31 14:30:00,292.57,292.95,292.55,292.93,9182.0,290.7962,291.1739,290.7763,291.154,9182.0
2025-03-31 14:40:00,292.99,293.25,292.7,292.99,5430.0,291.2136,291.4721,290.9254,291.2136,5430.0
2025-03-31 14:50:00,293.0,293.49,292.84,292.93,4760.0,291.2236,291.7106,291.0646,291.154,4760.0
2025-03-31 15:00:00,292.99,294.04,292.99,293.87,4230.0,291.2136,292.2573,291.2136,292.0883,4230.0
2025-03-31 15:10:00,294.0,294.45,293.81,294.23,6513.0,292.2175,292.6648,292.0287,292.4461,6513.0
2025-03-31 15:20:00,294.23,294.75,293.98,294.15,6817.0,292.4461,292.963,292.1976,292.3666,6817.0
2025-03-31 15:30:00,293.93,295.13,293.91,294.93,12048.0,292.1479,293.3407,292.1281,293.1419,12048.0
2025-03-31 15:40:00,294.78,296.39,294.78,295.06,12807.0,292.9928,294.593,292.9928,293.2711,12807.0
2025-03-31 15:50:00,295.23,295.39,294.11,294.92,84873.0,293.4401,293.5991,292.3269,293.1319,84873.0
2025-04-01 09:30:00,290.86,292.5,289.21,289.71,21652.0,290.86,292.5,289.21,289.71,21652.0
2025-04-01 09:40:00,290.0,291.31,289.22,291.31,4383.0,290.0,291.31,289.22,291.31,4383.0
2025-04-01 09:50:00,291.16,291.35,290.15,290.16,7434.0,291.16,291.35,290.15,290.16,7434.0
2025-04-01 10:00:00,290.06,290.3,289.73,290.17,5949.0,290.06,290.3,289.73,290.17,5949.0
2025-04-01 10:10:00,290.29,290.41,289.09,289.69,4151.0,290.29,290.41,289.09,289.69,4151.0
2025-04-01 10:20:00,289.66,290.11,289.31,289.85,4115.0,289.66,290.11,289.31,289.85,4115.0
2025-04-01 10:30:00,290.09,291.28,290.09,291.09,9417.0,290.09,291.28,290.09,291.09,9417.0
2025-04-01 10:40:00,291.09,291.78,291.09,291.37,4882.0,291.09,291.78,291.09,291.37,4882.0
2025-04-01 10:50:00,291.3,292.16,291.24,292.05,3878.0,291.3,292.16,291.24,292.05,3878.0
2025-04-01 11:00:00,292.05,293.04,291.79,292.48,5838.0,292.05,293.04,291.79,292.48,5838.0
2025-04-01 11:10:00,292.68,293.64,292.36,293.52,3824.0,292.68,293.64,292.36,293.52,3824.0
2025-04-01 11:20:00,293.23,293.33,292.72,292.72,4814.0,293.23,293.33,292.72,292.72,4814.0
2025-04-01 11:30:00,293.04,293.17,292.73,293.17,2271.0,293.04,293.17,292.73,293.17,2271.0
2025-04-01 11:40:00,293.03,293.8,293.03,293.52,2414.0,293.03,293.8,293.03,293.52,2414.0
2025-04-01 11:50:00,293.65,293.84,293.4,293.74,2525.0,293.65,293.84,293.4,293.74,2525.0
2025-04-01 12:00:00,293.91,294.29,293.81,294.08,3974.0,293.91,294.29,293.81,294.08,3974.0
2025-04-01 12:10:00,294.1,294.58,293.89,294.02,4510.0,294.1,294.58,293.89,294.02,4510.0
2025-04-01 12:20:00,294.15,294.44,293.61,293.61,4628.0,294.15,294.44,293.61,293.61,4628.0
2025-04-01 12:30:00,293.01,293.42,292.43,292.43,4321.0,293.01,293.42,292.43,292.43,4321.0
2025-04-01 12:40:00,292.4,292.9,292.4,292.9,2143.0,292.4,292.9,292.4,292.9,2143.0
2025-04-01 12:50:00,293.08,293.3,292.92,293.05,2688.0,293.08,293.3,292.92,293.05,2688.0
2025-04-01 13:00:00,293.06,293.33,292.96,293.15,4359.0,293.06,293.33,292.96,293.15,4359.0
2025-04-01 13:10:00,293.15,293.47,292.89,292.9,7098.0,293.15,293.47,292.89,292.9,7098.0
2025-04-01 13:20:00,292.68,292.89,292.11,292.31,7251.0,292.68,292.89,292.11,292.31,7251.0
2025-04-01 13:30:00,292.31,292.56,291.95,292.26,8152.0,292.31,292.56,291.95,292.26,8152.0
2025-04-01 13:40:00,292.25,292.46,292.03,292.3,3503.0,292.25,292.46,292.03,292.3,3503.0
2025-04-01 13:50:00,292.41,292.58,292.23,292.24,3730.0,292.41,292.58,292.23,292.24,3730.0
2025-04-01 14:00:00,292.21,292.21,291.71,291.78,2810.0,292.21,292.21,291.71,291.78,2810.0
2025-04-01 14:10:00,291.97,292.01,291.65,291.86,5409.0,291.97,292.01,291.65,291.86,5409.0
2025-04-01 14:20:00,291.93,291.93,291.51,291.7,3954.0,291.93,291.93,291.51,291.7,3954.0
2025-04-01 14:30:00,291.69,291.7,291.1,291.21,8340.0,291.69,291.7,291.1,291.21,8340.0
2025-04-01 14:40:00,291.17,291.7,291.09,291.11,6763.0,291.17,291.7,291.09,291.11,6763.0
2025-04-01 14:50:00,291.08,291.83,291.04,291.73,4342.0,291.08,291.83,291.04,291.73,4342.0
2025-04-01 15:00:00,291.82,292.37,291.8,292.08,8350.0,291.82,292.37,291.8,292.08,8350.0
2025-04-01 15:10:00,291.92,292.06,291.64,291.98,9803.0,291.92,292.06,291.64,291.98,9803.0
2025-04-01 15:20:00,292.12,292.9,291.96,292.5,7534.0,292.12,292.9,291.96,292.5,7534.0
2025-04-01 15:30:00,292.57,293.01,292.46,292.97,5925.0,292.57,293.01,292.46,292.97,5925.0
2025-04-01 15:40:00,292.98,293.82,292.83,293.82,9557.0,292.98,293.82,292.83,293.82,9557.0
2025-04-01 15:50:00,293.31,293.95,292.88,293.28,35711.0,293.31,293.95,292.88,293.28,35711.0
2025-04-02 09:30:00,291.4,293.31,290.35,292.3,13543.0,291.4,293.31,290.35,292.3,13543.0
2025-04-02 09:40:00,292.37,292.37,291.41,291.58,3389.0,292.37,292.37,291.41,291.58,3389.0
2025-04-02 09:50:00,291.32,292.33,291.26,292.32,7356.0,291.32,292.33,291.26,292.32,7356.0
2025-04-02 10:00:00,292.32,293.38,292.12,293.31,9916.0,292.32,293.38,292.12,293.31,9916.0
2025-04-02 10:10:00,293.38,293.71,292.81,293.69,3705.0,293.38,293.71,292.81,293.69,3705.0
2025-04-02 10:20:00,293.48,294.31,293.37,294.31,3337.0,293.48,294.31,293.37,294.31,3337.0
2025-04-02 10:30:00,294.38,294.69,294.34,294.55,1858.0,294.38,294.69,294.34,294.55,1858.0
2025-04-02 10:40:00,294.56,294.76,293.81,294.05,6761.0,294.56,294.76,293.81,294.05,6761.0
2025-04-02 10:50:00,294.16,294.96,294.15,294.73,6137.0,294.16,294.96,294.15,294.73,6137.0
2025-04-02 11:00:00,294.62,295.01,294.35,294.84,15503.0,294.62,295.01,294.35,294.84,15503.0
2025-04-02 11:10:00,294.81,295.14,294.72,295.14,3391.0,294.81,295.14,294.72,295.14,3391.0
2025-04-02 11:20:00,295.31,295.37,294.97,295.06,4596.0,295.31,295.37,294.97,295.06,4596.0
2025-04-02 11:30:00,295.06,295.07,294.12,294.12,7868.0,295.06,295.07,294.12,294.12,7868.0
2025-04-02 11:40:00,294.31,294.31,292.7,292.7,7653.0,294.31,294.31,292.7,292.7,7653.0
2025-04-02 11:50:00,292.75,293.04,292.53,292.98,7491.0,292.75,293.04,292.53,292.98,7491.0
2025-04-02 12:00:00,292.98,293.89,292.98,293.89,6618.0,292.98,293.89,292.98,293.89,6618.0
2025-04-02 12:10:00,293.88,294.53,293.87,294.15,5631.0,293.88,294.53,293.87,294.15,5631.0
2025-04-02 12:20:00,293.95,294.4,293.95,294.4,3897.0,293.95,294.4,293.95,294.4,3897.0
2025-04-02 12:30:00,294.4,294.48,294.04,294.27,4549.0,294.4,294.48,294.04,294.27,4549.0
2025-04-02 12:40:00,294.36,294.47,294.36,294.42,5324.0,294.36,294.47,294.36,294.42,5324.0
2025-04-02 12:50:00,294.61,294.89,294.54,294.59,6222.0,294.61,294.89,294.54,294.59,6222.0
2025-04-02 13:00:00,294.67,295.16,294.61,295.07,6964.0,294.67,295.16,294.61,295.07,6964.0
2025-04-02 13:10:00,295.08,295.15,294.78,294.78,9350.0,295.08,295.15,294.78,294.78,9350.0
2025-04-02 13:20:00,294.67,294.8,294.07,294.07,4701.0,294.67,294.8,294.07,294.07,4701.0
2025-04-02 13:30:00,294.11,294.25,293.78,294.04,3814.0,294.11,294.25,293.78,294.04,3814.0
2025-04-02 13:40:00,294.08,294.08,293.15,293.16,2572.0,294.08,294.08,293.15,293.16,2572.0
2025-04-02 13:50:00,293.12,293.6,292.97,293.56,3403.0,293.12,293.6,292.97,293.56,3403.0
2025-04-02 14:00:00,293.65,293.77,293.26,293.27,4878.0,293.65,293.77,293.26,293.27,4878.0
2025-04-02 14:10:00,293.22,293.4,293.12,293.12,10766.0,293.22,293.4,293.12,293.12,10766.0
2025-04-02 14:20:00,293.24,293.62,292.92,293.13,3787.0,293.24,293.62,292.92,293.13,3787.0
2025-04-02 14:30:00,292.98,293.43,292.92,293.43,5052.0,292.98,293.43,292.92,293.43,5052.0
2025-04-02 14:40:00,293.44,293.89,293.44,293.68,3757.0,293.44,293.89,293.44,293.68,3757.0
2025-04-02 14:50:00,293.67,293.67,292.9,293.03,4313.0,293.67,293.67,292.9,293.03,4313.0
2025-04-02 15:00:00,293.01,293.48,292.83,293.38,3477.0,293.01,293.48,292.83,293.38,3477.0
2025-04-02 15:10:00,293.05,293.41,293.05,293.06,6282.0,293.05,293.41,293.05,293.06,6282.0
2025-04-02 15:20:00,293.18,293.6,293.03,293.45,5108.0,293.18,293.6,293.03,293.45,5108.0
2025-04-02 15:30:00,293.4,294.21,293.38,293.85,11852.0,293.4,294.21,293.38,293.85,11852.0
2025-04-02 15:40:00,293.84,294.54,293.75,294.44,11762.0,293.84,294.54,293.75,294.44,11762.0
2025-04-02 15:50:00,294.21,295.32,294.11,294.96,81249.0,294.21,295.32,294.11,294.96,81249.0
2025-04-03 09:30:00,289.25,291.46,288.93,289.67,24837.0,289.25,291.46,288.93,289.67,24837.0
2025-04-03 09:40:00,289.82,290.83,288.29,288.51,8112.0,289.82,290.83,288.29,288.51,8112.0
2025-04-03 09:50:00,289.0,290.54,287.27,287.5,6570.0,289.0,290.54,287.27,287.5,6570.0
2025-04-03 10:00:00,286.75,286.99,284.59,284.59,27726.0,286.75,286.99,284.59,284.59,27726.0
2025-04-03 10:10:00,285.07,285.49,284.35,285.06,20253.0,285.07,285.49,284.35,285.06,20253.0
2025-04-03 10:20:00,284.94,285.9,284.0,285.32,5554.0,284.94,285.9,284.0,285.32,5554.0
2025-04-03 10:30:00,285.95,285.95,284.62,284.68,14744.0,285.95,285.95,284.62,284.68,14744.0
2025-04-03 10:40:00,284.63,284.98,284.03,284.95,11051.0,284.63,284.98,284.03,284.95,11051.0
2025-04-03 10:50:00,284.71,284.72,284.15,284.16,5371.0,284.71,284.72,284.15,284.16,5371.0
2025-04-03 11:00:00,283.99,284.45,283.82,284.45,3717.0,283.99,284.45,283.82,284.45,3717.0
2025-04-03 11:10:00,284.48,285.43,284.39,285.0,52906.0,284.48,285.43,284.39,285.0,52906.0
2025-04-03 11:20:00,284.95,285.3,284.63,284.72,7509.0,284.95,285.3,284.63,284.72,7509.0
2025-04-03 11:30:00,284.69,285.14,284.05,285.12,8887.0,284.69,285.14,284.05,285.12,8887.0
2025-04-03 11:40:00,285.11,286.12,285.11,285.6,12317.0,285.11,286.12,285.11,285.6,12317.0
2025-04-03 11:50:00,285.71,286.55,284.95,286.55,8591.0,285.71,286.55,284.95,286.55,8591.0
2025-04-03 12:00:00,286.91,287.13,285.74,285.93,5456.0,286.91,287.13,285.74,285.93,5456.0
2025-04-03 12:10:00,285.62,287.11,285.62,287.06,6521.0,285.62,287.11,285.62,287.06,6521.0
2025-04-03 12:20:00,287.05,287.44,286.46,287.22,2993.0,287.05,287.44,286.46,287.22,2993.0
2025-04-03 12:30:00,287.46,287.58,286.77,286.86,3335.0,287.46,287.58,286.77,286.86,3335.0
2025-04-03 12:40:00,287.13,287.8,287.02,287.59,7736.0,287.13,287.8,287.02,287.59,7736.0
2025-04-03 12:50:00,287.59,287.59,286.33,286.35,4293.0,287.59,287.59,286.33,286.35,4293.0
2025-04-03 13:00:00,286.33,286.58,285.55,286.51,10932.0,286.33,286.58,285.55,286.51,10932.0
2025-04-03 13:10:00,286.5,286.83,286.05,286.73,5657.0,286.5,286.83,286.05,286.73,5657.0
2025-04-03 13:20:00,286.74,286.85,286.18,286.46,9986.0,286.74,286.85,286.18,286.46,9986.0
2025-04-03 13:30:00,286.18,287.01,286.17,287.01,4219.0,286.18,287.01,286.17,287.01,4219.0
2025-04-03 13:40:00,287.09,287.62,286.88,287.24,6209.0,287.09,287.62,286.88,287.24,6209.0
2025-04-03 13:50:00,287.24,287.31,286.95,287.12,7466.0,287.24,287.31,286.95,287.12,7466.0
2025-04-03 14:00:00,287.12,287.36,286.56,286.64,4969.0,287.12,287.36,286.56,286.64,4969.0
2025-04-03 14:10:00,286.75,286.83,285.86,285.87,6739.0,286.75,286.83,285.86,285.87,6739.0
2025-04-03 14:20:00,286.15,286.43,285.78,285.79,4695.0,286.15,286.43,285.78,285.79,4695.0
2025-04-03 14:30:00,285.85,285.85,285.15,285.83,7644.0,285.85,285.85,285.15,285.83,7644.0
2025-04-03 14:40:00,285.6,285.73,285.37,285.64,3240.0,285.6,285.73,285.37,285.64,3240.0
2025-04-03 14:50:00,285.41,285.59,284.63,285.13,5737.0,285.41,285.59,284.63,285.13,5737.0
2025-04-03 15:00:00,284.98,285.7,284.6,285.3,7301.0,284.98,285.7,284.6,285.3,7301.0
2025-04-03 15:10:00,285.39,285.39,283.43,284.04,18364.0,285.39,285.39,283.43,284.04,18364.0
2025-04-03 15:20:00,284.13,284.23,283.43,283.71,15743.0,284.13,284.23,283.43,283.71,15743.0
2025-04-03 15:30:00,283.71,283.72,282.17,282.79,37643.0,283.71,283.72,282.17,282.79,37643.0
2025-04-03 15:40:00,282.82,283.45,282.7,283.33,30930.0,282.82,283.45,282.7,283.33,30930.0
2025-04-03 15:50:00,282.84,283.84,282.6,283.19,76582.0,282.84,283.84,282.6,283.19,76582.0
2025-04-04 09:30:00,278.67,279.23,274.7,274.92,22040.0,278.67,279.23,274.7,274.92,22040.0
2025-04-04 09:40:00,275.65,277.02,273.55,275.23,13392.0,275.65,277.02,273.55,275.23,13392.0
2025-04-04 09:50:00,275.12,275.88,273.98,273.98,18322.0,275.12,275.88,273.98,273.98,18322.0
2025-04-04 10:00:00,274.35,274.95,273.11,273.44,32360.0,274.35,274.95,273.11,273.44,32360.0
2025-04-04 10:10:00,273.33,273.92,272.16,272.17,8952.0,273.33,273.92,272.16,272.17,8952.0
2025-04-04 10:20:00,272.43,272.83,271.8,271.97,5317.0,272.43,272.83,271.8,271.97,5317.0
2025-04-04 10:30:00,272.07,272.48,270.56,271.14,16577.0,272.07,272.48,270.56,271.14,16577.0
2025-04-04 10:40:00,271.14,271.4,268.63,269.18,18614.0,271.14,271.4,268.63,269.18,18614.0
2025-04-04 10:50:00,268.99,271.67,268.47,271.5,12967.0,268.99,271.67,268.47,271.5,12967.0
2025-04-04 11:00:00,271.24,274.63,271.18,273.58,26216.0,271.24,274.63,271.18,273.58,26216.0
2025-04-04 11:10:00,273.59,275.44,273.53,274.59,10347.0,273.59,275.44,273.53,274.59,10347.0
2025-04-04 11:20:00,274.88,275.37,271.81,271.9,18549.0,274.88,275.37,271.81,271.9,18549.0
2025-04-04 11:30:00,272.19,272.6,270.91,271.3,15528.0,272.19,272.6,270.91,271.3,15528.0
2025-04-04 11:40:00,271.36,271.7,270.26,271.19,20385.0,271.36,271.7,270.26,271.19,20385.0
2025-04-04 11:50:00,271.35,271.77,270.1,270.36,18635.0,271.35,271.77,270.1,270.36,18635.0
2025-04-04 12:00:00,270.39,271.68,270.28,270.65,21116.0,270.39,271.68,270.28,270.65,21116.0
2025-04-04 12:10:00,270.75,271.0,269.49,269.63,10702.0,270.75,271.0,269.49,269.63,10702.0
2025-04-04 12:20:00,269.49,270.49,269.3,270.23,16506.0,269.49,270.49,269.3,270.23,16506.0
2025-04-04 12:30:00,270.23,270.52,268.95,269.69,12073.0,270.23,270.52,268.95,269.69,12073.0
2025-04-04 12:40:00,269.91,270.14,268.31,268.4,16504.0,269.91,270.14,268.31,268.4,16504.0
2025-04-04 12:50:00,268.43,268.83,267.91,267.91,10346.0,268.43,268.83,267.91,267.91,10346.0
2025-04-04 13:00:00,267.99,269.09,267.58,267.63,13539.0,267.99,269.09,267.58,267.63,13539.0
2025-04-04 13:10:00,267.78,267.78,265.6,266.11,10093.0,267.78,267.78,265.6,266.11,10093.0
2025-04-04 13:20:00,266.11,267.31,266.1,267.16,8572.0,266.11,267.31,266.1,267.16,8572.0
2025-04-04 13:30:00,266.99,267.93,266.15,267.56,16612.0,266.99,267.93,266.15,267.56,16612.0
2025-04-04 13:40:00,267.37,268.15,267.35,268.05,10286.0,267.37,268.15,267.35,268.05,10286.0
2025-04-04 13:50:00,267.99,268.11,266.92,267.88,9593.0,267.99,268.11,266.92,267.88,9593.0
2025-04-04 14:00:00,267.78,268.56,266.92,267.01,11148.0,267.78,268.56,266.92,267.01,11148.0
2025-04-04 14:10:00,266.83,267.21,265.6,265.93,7326.0,266.83,267.21,265.6,265.93,7326.0
2025-04-04 14:20:00,265.93,266.12,264.45,264.57,12923.0,265.93,266.12,264.45,264.57,12923.0
2025-04-04 14:30:00,264.65,264.88,263.82,264.1,17163.0,264.65,264.88,263.82,264.1,17163.0
2025-04-04 14:40:00,263.9,264.24,263.42,264.19,10277.0,263.9,264.24,263.42,264.19,10277.0
2025-04-04 14:50:00,264.19,265.22,263.66,264.55,17162.0,264.19,265.22,263.66,264.55,17162.0
2025-04-04 15:00:00,264.68,264.77,263.41,263.92,13277.0,264.68,264.77,263.41,263.92,13277.0
2025-04-04 15:10:00,263.97,265.93,263.71,264.78,19531.0,263.97,265.93,263.71,264.78,19531.0
2025-04-04 15:20:00,264.62,266.27,264.5,265.13,22407.0,264.62,266.27,264.5,265.13,22407.0
2025-04-04 15:30:00,264.94,266.6,264.74,265.62,24954.0,264.94,266.6,264.74,265.62,24954.0
2025-04-04 15:40:00,265.79,266.4,264.67,265.34,29315.0,265.79,266.4,264.67,265.34,29315.0
2025-04-04 15:50:00,264.93,265.13,262.69,263.47,154769.0,264.93,265.13,262.69,263.47,154769.0
2025-04-07 09:30:00,259.05,259.11,251.26,251.82,68519.0,259.05,259.11,251.26,251.82,68519.0
2025-04-07 09:40:00,251.42,254.34,249.11,253.58,28921.0,251.42,254.34,249.11,253.58,28921.0
2025-04-07 09:50:00,253.22,257.12,252.13,256.86,28303.0,253.22,257.12,252.13,256.86,28303.0
2025-04-07 10:00:00,256.58,256.79,254.04,254.26,38348.0,256.58,256.79,254.04,254.26,38348.0
2025-04-07 10:10:00,254.92,267.14,254.92,264.93,45830.0,254.92,267.14,254.92,264.93,45830.0
2025-04-07 10:20:00,265.01,265.01,257.89,259.01,44089.0,265.01,265.01,257.89,259.01,44089.0
2025-04-07 10:30:00,257.9,261.01,256.5,256.61,12564.0,257.9,261.01,256.5,256.61,12564.0
2025-04-07 10:40:00,256.68,259.63,256.54,257.76,12587.0,256.68,259.63,256.54,257.76,12587.0
2025-04-07 10:50:00,258.16,260.89,258.16,259.44,44095.0,258.16,260.89,258.16,259.44,44095.0
2025-04-07 11:00:00,259.08,261.2,257.44,258.04,25260.0,259.08,261.2,257.44,258.04,25260.0
2025-04-07 11:10:00,257.59,258.47,254.1,256.46,14764.0,257.59,258.47,254.1,256.46,14764.0
2025-04-07 11:20:00,256.15,256.78,251.5,251.7,19042.0,256.15,256.78,251.5,251.7,19042.0
2025-04-07 11:30:00,251.5,255.8,251.5,255.75,27370.0,251.5,255.8,251.5,255.75,27370.0
2025-04-07 11:40:00,255.02,257.55,255.02,257.31,9264.0,255.02,257.55,255.02,257.31,9264.0
2025-04-07 11:50:00,258.23,258.23,256.69,256.9,10564.0,258.23,258.23,256.69,256.9,10564.0
2025-04-07 12:00:00,256.71,256.95,255.36,256.46,10990.0,256.71,256.95,255.36,256.46,10990.0
2025-04-07 12:10:00,255.61,256.53,254.77,255.39,8726.0,255.61,256.53,254.77,255.39,8726.0
2025-04-07 12:20:00,255.12,256.49,254.2,256.19,17023.0,255.12,256.49,254.2,256.19,17023.0
2025-04-07 12:30:00,255.84,257.36,255.55,255.79,10704.0,255.84,257.36,255.55,255.79,10704.0
2025-04-07 12:40:00,255.33,255.99,253.24,254.5,11629.0,255.33,255.99,253.24,254.5,11629.0
2025-04-07 12:50:00,254.3,254.65,253.15,253.76,8482.0,254.3,254.65,253.15,253.76,8482.0
2025-04-07 13:00:00,254.03,257.55,254.03,255.3,26641.0,254.03,257.55,254.03,255.3,26641.0
2025-04-07 13:10:00,255.55,258.0,254.99,256.73,11022.0,255.55,258.0,254.99,256.73,11022.0
2025-04-07 13:20:00,257.01,258.6,256.31,258.6,11866.0,257.01,258.6,256.31,258.6,11866.0
2025-04-07 13:30:00,258.07,259.72,256.74,259.64,11233.0,258.07,259.72,256.74,259.64,11233.0
2025-04-07 13:40:00,259.64,261.23,258.25,259.91,13877.0,259.64,261.23,258.25,259.91,13877.0
2025-04-07 13:50:00,260.45,262.21,259.92,261.31,43232.0,260.45,262.21,259.92,261.31,43232.0
2025-04-07 14:00:00,261.6,261.88,259.85,260.33,19693.0,261.6,261.88,259.85,260.33,19693.0
2025-04-07 14:10:00,261.05,262.06,259.28,261.84,19572.0,261.05,262.06,259.28,261.84,19572.0
2025-04-07 14:20:00,261.72,262.34,259.55,259.74,35116.0,261.72,262.34,259.55,259.74,35116.0
2025-04-07 14:30:00,260.26,261.31,259.66,260.49,9791.0,260.26,261.31,259.66,260.49,9791.0
2025-04-07 14:40:00,260.61,261.78,259.45,259.91,11104.0,260.61,261.78,259.45,259.91,11104.0
2025-04-07 14:50:00,259.97,260.09,258.02,258.09,8453.0,259.97,260.09,258.02,258.09,8453.0
2025-04-07 15:00:00,258.61,261.04,257.68,258.09,14260.0,258.61,261.04,257.68,258.09,14260.0
2025-04-07 15:10:00,257.72,258.4,256.56,258.03,26857.0,257.72,258.4,256.56,258.03,26857.0
2025-04-07 15:20:00,258.35,258.7,257.15,257.69,31387.0,258.35,258.7,257.15,257.69,31387.0
2025-04-07 15:30:00,257.69,261.47,257.69,259.91,35482.0,257.69,261.47,257.69,259.91,35482.0
2025-04-07 15:40:00,259.84,259.84,257.58,258.82,22815.0,259.84,259.84,257.58,258.82,22815.0
2025-04-07 15:50:00,258.55,259.87,257.27,258.92,86084.0,258.55,259.87,257.27,258.92,86084.0
2025-04-08 09:30:00,266.76,266.76,257.72,263.25,27394.0,266.76,266.76,257.72,263.25,27394.0
2025-04-08 09:40:00,262.91,264.43,260.78,261.4,10422.0,262.91,264.43,260.78,261.4,10422.0
2025-04-08 09:50:00,261.54,263.81,260.52,262.97,16583.0,261.54,263.81,260.52,262.97,16583.0
2025-04-08 10:00:00,263.11,263.79,261.91,263.12,10985.0,263.11,263.79,261.91,263.12,10985.0
2025-04-08 10:10:00,263.88,264.56,262.39,264.16,13897.0,263.88,264.56,262.39,264.16,13897.0
2025-04-08 10:20:00,264.69,264.69,263.32,264.5,5379.0,264.69,264.69,263.32,264.5,5379.0
2025-04-08 10:30:00,264.28,264.36,263.37,264.17,4584.0,264.28,264.36,263.37,264.17,4584.0
2025-04-08 10:40:00,263.88,263.88,262.22,262.39,5309.0,263.88,263.88,262.22,262.39,5309.0
2025-04-08 10:50:00,262.07,262.31,260.04,260.04,6311.0,262.07,262.31,260.04,260.04,6311.0
2025-04-08 11:00:00,260.3,261.03,260.09,260.51,3528.0,260.3,261.03,260.09,260.51,3528.0
2025-04-08 11:10:00,260.76,260.76,258.63,259.54,7333.0,260.76,260.76,258.63,259.54,7333.0
2025-04-08 11:20:00,259.67,260.12,258.2,258.51,16389.0,259.67,260.12,258.2,258.51,16389.0
2025-04-08 11:30:00,258.54,260.62,258.53,260.41,12289.0,258.54,260.62,258.53,260.41,12289.0
2025-04-08 11:40:00,260.46,260.54,259.27,259.54,3409.0,260.46,260.54,259.27,259.54,3409.0
2025-04-08 11:50:00,259.34,260.17,258.74,259.56,4085.0,259.34,260.17,258.74,259.56,4085.0
2025-04-08 12:00:00,259.54,260.58,259.51,260.58,4062.0,259.54,260.58,259.51,260.58,4062.0
2025-04-08 12:10:00,260.22,260.25,258.61,258.78,3000.0,260.22,260.25,258.61,258.78,3000.0
2025-04-08 12:20:00,258.41,258.92,257.48,258.35,5507.0,258.41,258.92,257.48,258.35,5507.0
2025-04-08 12:30:00,258.48,258.61,256.67,256.72,14055.0,258.48,258.61,256.67,256.72,14055.0
2025-04-08 12:40:00,256.73,257.66,255.84,256.63,6967.0,256.73,257.66,255.84,256.63,6967.0
2025-04-08 12:50:00,256.63,256.69,254.8,254.88,9077.0,256.63,256.69,254.8,254.88,9077.0
2025-04-08 13:00:00,254.68,254.93,251.96,252.22,24726.0,254.68,254.93,251.96,252.22,24726.0
2025-04-08 13:10:00,252.25,252.97,250.83,252.05,33660.0,252.25,252.97,250.83,252.05,33660.0
2025-04-08 13:20:00,252.29,252.44,250.62,250.72,9305.0,252.29,252.44,250.62,250.72,9305.0
2025-04-08 13:30:00,251.29,251.61,249.63,251.11,27489.0,251.29,251.61,249.63,251.11,27489.0
2025-04-08 13:40:00,251.49,253.7,251.48,252.27,11298.0,251.49,253.7,251.48,252.27,11298.0
2025-04-08 13:50:00,251.93,252.84,251.71,252.0,5949.0,251.93,252.84,251.71,252.0,5949.0
2025-04-08 14:00:00,252.21,252.5,250.78,250.87,6045.0,252.21,252.5,250.78,250.87,6045.0
2025-04-08 14:10:00,251.15,251.77,250.32,251.77,6885.0,251.15,251.77,250.32,251.77,6885.0
2025-04-08 14:20:00,251.3,251.56,250.21,250.24,13258.0,251.3,251.56,250.21,250.24,13258.0
2025-04-08 14:30:00,250.22,252.28,250.08,250.71,19706.0,250.22,252.28,250.08,250.71,19706.0
2025-04-08 14:40:00,250.47,250.86,249.78,250.61,11142.0,250.47,250.86,249.78,250.61,11142.0
2025-04-08 14:50:00,250.68,251.02,249.97,249.97,5962.0,250.68,251.02,249.97,249.97,5962.0
2025-04-08 15:00:00,249.94,250.38,248.72,248.92,5701.0,249.94,250.38,248.72,248.92,5701.0
2025-04-08 15:10:00,248.79,249.15,247.84,248.0,18537.0,248.79,249.15,247.84,248.0,18537.0
2025-04-08 15:20:00,248.01,249.97,248.01,249.03,19941.0,248.01,249.97,248.01,249.03,19941.0
2025-04-08 15:30:00,249.1,249.1,246.21,246.48,23482.0,249.1,249.1,246.21,246.48,23482.0
2025-04-08 15:40:00,246.25,247.16,243.69,243.69,35354.0,246.25,247.16,243.69,243.69,35354.0
2025-04-08 15:50:00,244.17,248.82,243.72,248.42,120222.0,244.17,248.82,243.72,248.42,120222.0
2025-04-09 09:30:00,247.13,249.81,245.71,249.81,21457.0,247.13,249.81,245.71,249.81,21457.0
2025-04-09 09:40:00,249.78,250.91,245.8,247.29,39368.0,249.78,250.91,245.8,247.29,39368.0
2025-04-09 09:50:00,247.21,247.51,245.68,247.0,197242.0,247.21,247.51,245.68,247.0,197242.0
2025-04-09 10:00:00,246.68,248.32,246.52,246.68,41293.0,246.68,248.32,246.52,246.68,41293.0
2025-04-09 10:10:00,246.27,246.98,245.82,246.44,13499.0,246.27,246.98,245.82,246.44,13499.0
2025-04-09 10:20:00,246.31,247.59,245.31,246.65,53212.0,246.31,247.59,245.31,246.65,53212.0
2025-04-09 10:30:00,247.08,247.71,246.17,246.17,22071.0,247.08,247.71,246.17,246.17,22071.0
2025-04-09 10:40:00,245.8,247.01,245.3,246.31,5276.0,245.8,247.01,245.3,246.31,5276.0
2025-04-09 10:50:00,245.96,245.97,244.63,244.78,7013.0,245.96,245.97,244.63,244.78,7013.0
2025-04-09 11:00:00,244.64,246.85,244.64,246.73,2732.0,244.64,246.85,244.64,246.73,2732.0
2025-04-09 11:10:00,246.83,247.79,246.21,247.79,10055.0,246.83,247.79,246.21,247.79,10055.0
2025-04-09 11:20:00,248.3,248.3,247.16,247.6,60937.0,248.3,248.3,247.16,247.6,60937.0
2025-04-09 11:30:00,247.43,247.81,246.06,246.06,33243.0,247.43,247.81,246.06,246.06,33243.0
2025-04-09 11:40:00,246.28,247.65,245.96,247.17,10878.0,246.28,247.65,245.96,247.17,10878.0
2025-04-09 11:50:00,246.85,247.83,245.97,246.41,15193.0,246.85,247.83,245.97,246.41,15193.0
2025-04-09 12:00:00,246.22,247.48,246.21,247.42,2127.0,246.22,247.48,246.21,247.42,2127.0
2025-04-09 12:10:00,247.44,249.33,247.44,248.4,21855.0,247.44,249.33,247.44,248.4,21855.0
2025-04-09 12:20:00,248.2,248.2,247.56,247.83,5347.0,248.2,248.2,247.56,247.83,5347.0
2025-04-09 12:30:00,247.83,247.87,247.14,247.47,18145.0,247.83,247.87,247.14,247.47,18145.0
2025-04-09 12:40:00,247.55,247.55,246.54,247.41,8222.0,247.55,247.55,246.54,247.41,8222.0
2025-04-09 12:50:00,247.76,248.21,247.39,247.71,20161.0,247.76,248.21,247.39,247.71,20161.0
2025-04-09 13:00:00,247.56,250.69,247.32,248.44,6762.0,247.56,250.69,247.32,248.44,6762.0
2025-04-09 13:10:00,248.29,253.19,245.77,252.66,26237.0,248.29,253.19,245.77,252.66,26237.0
2025-04-09 13:20:00,252.66,265.22,252.11,261.17,57283.0,252.66,265.22,252.11,261.17,57283.0
2025-04-09 13:30:00,261.1,267.72,260.65,263.65,49157.0,261.1,267.72,260.65,263.65,49157.0
2025-04-09 13:40:00,263.58,265.87,261.69,265.87,19483.0,263.58,265.87,261.69,265.87,19483.0
2025-04-09 13:50:00,264.96,267.95,263.45,267.15,23674.0,264.96,267.95,263.45,267.15,23674.0
2025-04-09 14:00:00,267.66,269.61,263.84,265.05,27255.0,267.66,269.61,263.84,265.05,27255.0
2025-04-09 14:10:00,265.1,266.6,263.74,264.94,47965.0,265.1,266.6,263.74,264.94,47965.0
2025-04-09 14:20:00,264.95,267.54,264.2,266.53,13384.0,264.95,267.54,264.2,266.53,13384.0
2025-04-09 14:30:00,266.56,268.37,265.42,266.44,19700.0,266.56,268.37,265.42,266.44,19700.0
2025-04-09 14:40:00,265.87,266.06,263.77,265.85,26028.0,265.87,266.06,263.77,265.85,26028.0
2025-04-09 14:50:00,265.85,266.66,264.17,264.35,15935.0,265.85,266.66,264.17,264.35,15935.0
2025-04-09 15:00:00,264.26,267.91,264.15,267.27,18125.0,264.26,267.91,264.15,267.27,18125.0
2025-04-09 15:10:00,266.88,268.06,266.24,267.12,16227.0,266.88,268.06,266.24,267.12,16227.0
2025-04-09 15:20:00,267.12,269.53,266.92,268.45,19234.0,267.12,269.53,266.92,268.45,19234.0
2025-04-09 15:30:00,268.94,270.42,267.73,268.44,24255.0,268.94,270.42,267.73,268.44,24255.0
2025-04-09 15:40:00,268.38,269.59,267.87,269.59,31074.0,268.38,269.59,267.87,269.59,31074.0
2025-04-09 15:50:00,269.46,270.97,268.86,270.07,138272.0,269.46,270.97,268.86,270.07,138272.0
2025-04-10 09:30:00,267.77,268.66,264.96,266.55,45560.0,267.77,268.66,264.96,266.55,45560.0
2025-04-10 09:40:00,266.54,268.1,263.11,267.24,13715.0,266.54,268.1,263.11,267.24,13715.0
2025-04-10 09:50:00,267.45,268.25,266.23,267.88,8283.0,267.45,268.25,266.23,267.88,8283.0
2025-04-10 10:00:00,266.51,267.94,265.71,265.79,17498.0,266.51,267.94,265.71,265.79,17498.0
2025-04-10 10:10:00,265.89,266.5,264.8,265.1,10465.0,265.89,266.5,264.8,265.1,10465.0
2025-04-10 10:20:00,265.18,267.05,264.23,264.24,20613.0,265.18,267.05,264.23,264.24,20613.0
2025-04-10 10:30:00,264.35,265.44,263.5,264.8,30103.0,264.35,265.44,263.5,264.8,30103.0
2025-04-10 10:40:00,264.86,265.09,263.75,264.38,3901.0,264.86,265.09,263.75,264.38,3901.0
2025-04-10 10:50:00,264.43,264.43,263.0,263.04,4157.0,264.43,264.43,263.0,263.04,4157.0
2025-04-10 11:00:00,262.96,264.33,262.54,264.32,5633.0,262.96,264.33,262.54,264.32,5633.0
2025-04-10 11:10:00,263.96,264.25,262.53,262.53,16574.0,263.96,264.25,262.53,262.53,16574.0
2025-04-10 11:20:00,262.69,263.04,262.05,262.07,3570.0,262.69,263.04,262.05,262.07,3570.0
2025-04-10 11:30:00,262.37,262.38,260.9,261.14,7822.0,262.37,262.38,260.9,261.14,7822.0
2025-04-10 11:40:00,261.29,261.72,260.73,261.07,4824.0,261.29,261.72,260.73,261.07,4824.0
2025-04-10 11:50:00,260.67,261.2,259.93,260.11,8402.0,260.67,261.2,259.93,260.11,8402.0
2025-04-10 12:00:00,260.53,261.0,259.04,260.64,11058.0,260.53,261.0,259.04,260.64,11058.0
2025-04-10 12:10:00,260.41,260.42,258.7,259.06,4828.0,260.41,260.42,258.7,259.06,4828.0
2025-04-10 12:20:00,259.42,259.42,257.05,258.21,11847.0,259.42,259.42,257.05,258.21,11847.0
2025-04-10 12:30:00,258.26,260.87,258.08,260.65,24466.0,258.26,260.87,258.08,260.65,24466.0
2025-04-10 12:40:00,260.05,262.29,259.55,262.13,8799.0,260.05,262.29,259.55,262.13,8799.0
2025-04-10 12:50:00,262.3,263.14,260.53,261.21,7995.0,262.3,263.14,260.53,261.21,7995.0
2025-04-10 13:00:00,261.19,263.54,260.13,260.38,18600.0,261.19,263.54,260.13,260.38,18600.0
2025-04-10 13:10:00,260.42,260.42,257.75,258.82,9518.0,260.42,260.42,257.75,258.82,9518.0
2025-04-10 13:20:00,258.9,260.38,257.85,260.38,13041.0,258.9,260.38,257.85,260.38,13041.0
2025-04-10 13:30:00,260.32,261.28,259.43,260.22,11253.0,260.32,261.28,259.43,260.22,11253.0
2025-04-10 13:40:00,260.23,264.33,260.23,261.78,27304.0,260.23,264.33,260.23,261.78,27304.0
2025-04-10 13:50:00,261.7,262.95,260.92,261.87,17500.0,261.7,262.95,260.92,261.87,17500.0
2025-04-10 14:00:00,261.82,263.7,261.43,261.8,97545.0,261.82,263.7,261.43,261.8,97545.0
2025-04-10 14:10:00,261.75,262.13,260.49,261.69,71121.0,261.75,262.13,260.49,261.69,71121.0
2025-04-10 14:20:00,261.78,265.2,261.77,264.62,45913.0,261.78,265.2,261.77,264.62,45913.0
2025-04-10 14:30:00,264.86,264.86,262.72,263.44,18196.0,264.86,264.86,262.72,263.44,18196.0
2025-04-10 14:40:00,263.44,264.58,263.11,263.48,60622.0,263.44,264.58,263.11,263.48,60622.0
2025-04-10 14:50:00,263.69,264.13,261.94,262.88,23546.0,263.69,264.13,261.94,262.88,23546.0
2025-04-10 15:00:00,262.41,264.5,262.41,262.86,38640.0,262.41,264.5,262.41,262.86,38640.0
2025-04-10 15:10:00,263.27,263.79,262.25,263.79,19099.0,263.27,263.79,262.25,263.79,19099.0
2025-04-10 15:20:00,263.6,264.26,261.47,261.55,37217.0,263.6,264.26,261.47,261.55,37217.0
2025-04-10 15:30:00,261.46,262.61,260.05,260.16,19276.0,261.46,262.61,260.05,260.16,19276.0
2025-04-10 15:40:00,260.16,260.72,258.2,259.65,58139.0,260.16,260.72,258.2,259.65,58139.0
2025-04-10 15:50:00,259.27,262.27,259.15,261.93,117884.0,259.27,262.27,259.15,261.93,117884.0
2025-04-11 09:30:00,263.71,263.88,261.27,263.88,23892.0,263.71,263.88,261.27,263.88,23892.0
2025-04-11 09:40:00,262.69,264.9,262.46,264.9,6840.0,262.69,264.9,262.46,264.9,6840.0
2025-04-11 09:50:00,264.61,265.33,262.38,263.47,16994.0,264.61,265.33,262.38,263.47,16994.0
2025-04-11 10:00:00,263.47,264.6,262.52,263.23,29137.0,263.47,264.6,262.52,263.23,29137.0
2025-04-11 10:10:00,263.23,263.93,262.09,262.96,6806.0,263.23,263.93,262.09,262.96,6806.0
2025-04-11 10:20:00,263.24,263.24,261.54,262.01,3259.0,263.24,263.24,261.54,262.01,3259.0
2025-04-11 10:30:00,262.52,263.36,261.75,262.1,13436.0,262.52,263.36,261.75,262.1,13436.0
2025-04-11 10:40:00,261.75,263.39,261.75,262.96,4535.0,261.75,263.39,261.75,262.96,4535.0
2025-04-11 10:50:00,262.55,262.57,261.67,261.76,4146.0,262.55,262.57,261.67,261.76,4146.0
2025-04-11 11:00:00,261.9,263.77,260.33,261.19,15136.0,261.9,263.77,260.33,261.19,15136.0
2025-04-11 11:10:00,261.18,261.49,260.4,260.41,4650.0,261.18,261.49,260.4,260.41,4650.0
2025-04-11 11:20:00,260.72,261.96,260.56,261.95,4862.0,260.72,261.96,260.56,261.95,4862.0
2025-04-11 11:30:00,261.89,263.58,261.86,263.55,6470.0,261.89,263.58,261.86,263.55,6470.0
2025-04-11 11:40:00,263.62,263.62,262.41,263.26,3111.0,263.62,263.62,262.41,263.26,3111.0
2025-04-11 11:50:00,263.14,263.81,262.83,263.73,1883.0,263.14,263.81,262.83,263.73,1883.0
2025-04-11 12:00:00,263.46,264.68,263.46,264.32,3054.0,263.46,264.68,263.46,264.32,3054.0
2025-04-11 12:10:00,264.35,265.07,264.34,264.77,5141.0,264.35,265.07,264.34,264.77,5141.0
2025-04-11 12:20:00,264.87,265.07,264.27,264.27,5475.0,264.87,265.07,264.27,264.27,5475.0
2025-04-11 12:30:00,264.51,266.46,264.27,265.97,16291.0,264.51,266.46,264.27,265.97,16291.0
2025-04-11 12:40:00,266.04,267.63,266.03,267.63,2800.0,266.04,267.63,266.03,267.63,2800.0
2025-04-11 12:50:00,267.29,267.61,267.1,267.1,1862.0,267.29,267.61,267.1,267.1,1862.0
2025-04-11 13:00:00,267.17,268.26,266.86,268.16,4130.0,267.17,268.26,266.86,268.16,4130.0
2025-04-11 13:10:00,267.88,267.88,266.33,266.46,2363.0,267.88,267.88,266.33,266.46,2363.0
2025-04-11 13:20:00,266.42,267.74,266.42,266.66,5068.0,266.42,267.74,266.42,266.66,5068.0
2025-04-11 13:30:00,267.11,268.49,266.73,268.49,7454.0,267.11,268.49,266.73,268.49,7454.0
2025-04-11 13:40:00,268.47,271.21,268.46,269.84,5284.0,268.47,271.21,268.46,269.84,5284.0
2025-04-11 13:50:00,270.01,270.61,269.69,269.69,962.0,270.01,270.61,269.69,269.69,962.0
2025-04-11 14:00:00,269.54,269.98,268.92,269.18,8266.0,269.54,269.98,268.92,269.18,8266.0
2025-04-11 14:10:00,269.04,269.3,268.2,268.36,4209.0,269.04,269.3,268.2,268.36,4209.0
2025-04-11 14:20:00,268.37,269.16,268.04,269.15,9783.0,268.37,269.16,268.04,269.15,9783.0
2025-04-11 14:30:00,268.95,269.44,268.55,269.08,2778.0,268.95,269.44,268.55,269.08,2778.0
2025-04-11 14:40:00,269.12,270.05,268.98,269.65,6091.0,269.12,270.05,268.98,269.65,6091.0
2025-04-11 14:50:00,269.43,269.72,268.72,268.86,3910.0,269.43,269.72,268.72,268.86,3910.0
2025-04-11 15:00:00,268.68,269.56,268.63,269.16,5860.0,268.68,269.56,268.63,269.16,5860.0
2025-04-11 15:10:00,269.34,270.05,269.23,269.87,8078.0,269.34,270.05,269.23,269.87,8078.0
2025-04-11 15:20:00,269.69,270.1,269.24,269.59,7467.0,269.69,270.1,269.24,269.59,7467.0
2025-04-11 15:30:00,269.46,269.88,269.05,269.75,7888.0,269.46,269.88,269.05,269.75,7888.0
2025-04-11 15:40:00,269.89,270.68,269.52,270.56,11249.0,269.89,270.68,269.52,270.56,11249.0
2025-04-11 15:50:00,270.35,270.79,268.73,268.8,66780.0,270.35,270.79,268.73,268.8,66780.0
2025-04-14 09:30:00,272.07,273.13,270.0,271.58,16388.0,272.07,273.13,270.0,271.58,16388.0
2025-04-14 09:40:00,270.32,273.69,269.22,272.56,9511.0,270.32,273.69,269.22,272.56,9511.0
2025-04-14 09:50:00,272.56,272.72,271.2,271.7,12343.0,272.56,272.72,271.2,271.7,12343.0
2025-04-14 10:00:00,272.06,274.0,271.65,272.8,6680.0,272.06,274.0,271.65,272.8,6680.0
2025-04-14 10:10:00,272.64,273.18,271.69,272.09,13093.0,272.64,273.18,271.69,272.09,13093.0
2025-04-14 10:20:00,272.06,273.39,271.83,273.21,13613.0,272.06,273.39,271.83,273.21,13613.0
2025-04-14 10:30:00,273.9,273.9,272.53,272.58,7787.0,273.9,273.9,272.53,272.58,7787.0
2025-04-14 10:40:00,272.27,273.31,272.17,273.26,10768.0,272.27,273.31,272.17,273.26,10768.0
2025-04-14 10:50:00,273.28,274.51,273.07,273.42,11640.0,273.28,274.51,273.07,273.42,11640.0
2025-04-14 11:00:00,273.22,273.48,272.66,272.88,2531.0,273.22,273.48,272.66,272.88,2531.0
2025-04-14 11:10:00,272.88,273.16,272.64,272.65,2013.0,272.88,273.16,272.64,272.65,2013.0
2025-04-14 11:20:00,272.63,273.13,271.27,271.33,11586.0,272.63,273.13,271.27,271.33,11586.0
2025-04-14 11:30:00,272.14,272.27,271.29,271.52,4450.0,272.14,272.27,271.29,271.52,4450.0
2025-04-14 11:40:00,270.93,271.69,270.63,270.69,2661.0,270.93,271.69,270.63,270.69,2661.0
2025-04-14 11:50:00,270.83,271.71,270.39,270.59,8971.0,270.83,271.71,270.39,270.59,8971.0
2025-04-14 12:00:00,270.55,270.83,270.0,270.23,4689.0,270.55,270.83,270.0,270.23,4689.0
2025-04-14 12:10:00,269.96,271.25,269.52,271.21,7215.0,269.96,271.25,269.52,271.21,7215.0
2025-04-14 12:20:00,271.18,271.43,270.78,270.85,4934.0,271.18,271.43,270.78,270.85,4934.0
2025-04-14 12:30:00,270.89,271.81,270.89,271.5,3075.0,270.89,271.81,270.89,271.5,3075.0
2025-04-14 12:40:00,271.28,272.14,271.26,272.0,4592.0,271.28,272.14,271.26,272.0,4592.0
2025-04-14 12:50:00,271.65,271.86,271.19,271.47,3801.0,271.65,271.86,271.19,271.47,3801.0
2025-04-14 13:00:00,271.38,273.15,270.77,270.77,5427.0,271.38,273.15,270.77,270.77,5427.0
2025-04-14 13:10:00,271.11,271.45,270.92,271.45,2991.0,271.11,271.45,270.92,271.45,2991.0
2025-04-14 13:20:00,271.11,271.7,271.01,271.03,3677.0,271.11,271.7,271.01,271.03,3677.0
2025-04-14 13:30:00,270.83,271.69,270.83,271.24,11328.0,270.83,271.69,270.83,271.24,11328.0
2025-04-14 13:40:00,271.47,271.75,271.07,271.13,3404.0,271.47,271.75,271.07,271.13,3404.0
2025-04-14 13:50:00,271.46,272.86,271.19,272.34,4037.0,271.46,272.86,271.19,272.34,4037.0
2025-04-14 14:00:00,272.35,272.67,272.03,272.49,3057.0,272.35,272.67,272.03,272.49,3057.0
2025-04-14 14:10:00,272.67,272.84,272.17,272.63,5562.0,272.67,272.84,272.17,272.63,5562.0
2025-04-14 14:20:00,272.84,273.52,272.84,273.26,2905.0,272.84,273.52,272.84,273.26,2905.0
2025-04-14 14:30:00,273.23,273.89,272.92,273.54,11113.0,273.23,273.89,272.92,273.54,11113.0
2025-04-14 14:40:00,273.54,273.84,273.27,273.84,4173.0,273.54,273.84,273.27,273.84,4173.0
2025-04-14 14:50:00,273.37,273.82,273.22,273.76,7744.0,273.37,273.82,273.22,273.76,7744.0
2025-04-14 15:00:00,273.8,274.28,273.38,273.61,7154.0,273.8,274.28,273.38,273.61,7154.0
2025-04-14 15:10:00,274.01,274.16,273.62,274.14,3466.0,274.01,274.16,273.62,274.14,3466.0
2025-04-14 15:20:00,274.04,274.22,273.7,273.81,6552.0,274.04,274.22,273.7,273.81,6552.0
2025-04-14 15:30:00,273.6,273.99,273.48,273.6,9652.0,273.6,273.99,273.48,273.6,9652.0
2025-04-14 15:40:00,273.52,273.81,272.87,273.02,10345.0,273.52,273.81,272.87,273.02,10345.0
2025-04-14 15:50:00,272.86,273.23,272.3,272.51,59188.0,272.86,273.23,272.3,272.51,59188.0
2025-04-15 09:30:00,267.02,271.0,266.65,268.37,23076.0,267.02,271.0,266.65,268.37,23076.0
2025-04-15 09:40:00,268.37,268.59,267.34,267.95,12089.0,268.37,268.59,267.34,267.95,12089.0
2025-04-15 09:50:00,267.95,269.27,267.36,268.74,17763.0,267.95,269.27,267.36,268.74,17763.0
2025-04-15 10:00:00,268.63,269.7,268.62,269.7,17935.0,268.63,269.7,268.62,269.7,17935.0
2025-04-15 10:10:00,269.71,270.98,268.94,269.04,23553.0,269.71,270.98,268.94,269.04,23553.0
2025-04-15 10:20:00,269.17,269.56,268.12,268.91,9120.0,269.17,269.56,268.12,268.91,9120.0
2025-04-15 10:30:00,268.62,269.44,268.62,268.73,7974.0,268.62,269.44,268.62,268.73,7974.0
2025-04-15 10:40:00,268.72,269.86,268.59,269.66,11632.0,268.72,269.86,268.59,269.66,11632.0
2025-04-15 10:50:00,269.92,270.01,268.42,269.18,6809.0,269.92,270.01,268.42,269.18,6809.0
2025-04-15 11:00:00,269.27,269.84,268.63,268.63,3002.0,269.27,269.84,268.63,268.63,3002.0
2025-04-15 11:10:00,269.0,269.44,268.89,269.38,12314.0,269.0,269.44,268.89,269.38,12314.0
2025-04-15 11:20:00,269.19,269.62,267.93,268.87,27973.0,269.19,269.62,267.93,268.87,27973.0
2025-04-15 11:30:00,268.87,269.43,268.75,268.89,9624.0,268.87,269.43,268.75,268.89,9624.0
2025-04-15 11:40:00,268.85,268.85,268.16,268.16,5470.0,268.85,268.85,268.16,268.16,5470.0
2025-04-15 11:50:00,268.21,268.78,268.15,268.55,4088.0,268.21,268.78,268.15,268.55,4088.0
2025-04-15 12:00:00,268.82,269.14,268.14,268.14,6432.0,268.82,269.14,268.14,268.14,6432.0
2025-04-15 12:10:00,268.22,268.45,268.03,268.05,5314.0,268.22,268.45,268.03,268.05,5314.0
2025-04-15 12:20:00,268.13,268.51,268.01,268.15,13178.0,268.13,268.51,268.01,268.15,13178.0
2025-04-15 12:30:00,268.01,268.21,267.37,267.69,12041.0,268.01,268.21,267.37,267.69,12041.0
2025-04-15 12:40:00,267.77,268.34,267.69,268.21,26320.0,267.77,268.34,267.69,268.21,26320.0
2025-04-15 12:50:00,268.22,268.24,267.32,267.91,11689.0,268.22,268.24,267.32,267.91,11689.0
2025-04-15 13:00:00,267.53,268.08,267.5,267.57,4907.0,267.53,268.08,267.5,267.57,4907.0
2025-04-15 13:10:00,267.53,267.72,266.83,267.17,5711.0,267.53,267.72,266.83,267.17,5711.0
2025-04-15 13:20:00,267.13,267.13,266.45,267.0,4508.0,267.13,267.13,266.45,267.0,4508.0
2025-04-15 13:30:00,266.79,267.46,266.78,267.22,6991.0,266.79,267.46,266.78,267.22,6991.0
2025-04-15 13:40:00,267.24,267.63,267.22,267.4,2887.0,267.24,267.63,267.22,267.4,2887.0
2025-04-15 13:50:00,267.31,267.32,266.5,267.09,12464.0,267.31,267.32,266.5,267.09,12464.0
2025-04-15 14:00:00,266.8,266.8,266.26,266.55,2687.0,266.8,266.8,266.26,266.55,2687.0
2025-04-15 14:10:00,266.6,266.63,265.9,266.19,4692.0,266.6,266.63,265.9,266.19,4692.0
2025-04-15 14:20:00,266.03,266.52,266.02,266.05,5288.0,266.03,266.52,266.02,266.05,5288.0
2025-04-15 14:30:00,266.21,266.72,265.98,266.27,6368.0,266.21,266.72,265.98,266.27,6368.0
2025-04-15 14:40:00,266.18,266.55,265.89,266.1,12960.0,266.18,266.55,265.89,266.1,12960.0
2025-04-15 14:50:00,266.09,266.18,265.76,266.08,7678.0,266.09,266.18,265.76,266.08,7678.0
2025-04-15 15:00:00,265.85,266.02,265.6,265.91,5021.0,265.85,266.02,265.6,265.91,5021.0
2025-04-15 15:10:00,265.88,266.71,265.85,266.57,17671.0,265.88,266.71,265.85,266.57,17671.0
2025-04-15 15:20:00,266.44,266.92,265.92,266.31,15945.0,266.44,266.92,265.92,266.31,15945.0
2025-04-15 15:30:00,266.4,266.41,265.77,265.99,17063.0,266.4,266.41,265.77,265.99,17063.0
2025-04-15 15:40:00,266.0,266.62,265.71,266.08,18947.0,266.0,266.62,265.71,266.08,18947.0
2025-04-15 15:50:00,266.22,266.49,265.24,265.39,84906.0,266.22,266.49,265.24,265.39,84906.0
2025-04-16 09:30:00,265.91,268.14,264.32,265.4,35614.0,265.91,268.14,264.32,265.4,35614.0
2025-04-16 09:40:00,265.4,266.02,263.44,264.78,12852.0,265.4,266.02,263.44,264.78,12852.0
2025-04-16 09:50:00,264.8,265.41,263.74,264.21,5938.0,264.8,265.41,263.74,264.21,5938.0
2025-04-16 10:00:00,264.39,265.59,264.09,265.19,16020.0,264.39,265.59,264.09,265.19,16020.0
2025-04-16 10:10:00,265.11,265.12,264.22,264.55,5891.0,265.11,265.12,264.22,264.55,5891.0
2025-04-16 10:20:00,264.55,265.02,264.55,264.84,4106.0,264.55,265.02,264.55,264.84,4106.0
2025-04-16 10:30:00,264.74,265.5,264.74,265.02,12451.0,264.74,265.5,264.74,265.02,12451.0
2025-04-16 10:40:00,265.2,265.63,264.81,265.5,19258.0,265.2,265.63,264.81,265.5,19258.0
2025-04-16 10:50:00,265.66,265.86,265.1,265.75,40631.0,265.66,265.86,265.1,265.75,40631.0
2025-04-16 11:00:00,265.8,266.23,265.38,266.22,8134.0,265.8,266.23,265.38,266.22,8134.0
2025-04-16 11:10:00,266.42,266.42,265.65,265.65,7062.0,266.42,266.42,265.65,265.65,7062.0
2025-04-16 11:20:00,265.61,266.69,265.61,266.33,7648.0,265.61,266.69,265.61,266.33,7648.0
2025-04-16 11:30:00,266.33,266.34,265.77,266.01,13382.0,266.33,266.34,265.77,266.01,13382.0
2025-04-16 11:40:00,265.86,266.02,265.29,265.8,11608.0,265.86,266.02,265.29,265.8,11608.0
2025-04-16 11:50:00,265.62,265.82,264.85,264.85,5321.0,265.62,265.82,264.85,264.85,5321.0
2025-04-16 12:00:00,264.87,264.87,264.39,264.75,9255.0,264.87,264.87,264.39,264.75,9255.0
2025-04-16 12:10:00,264.94,265.05,264.54,264.91,10205.0,264.94,265.05,264.54,264.91,10205.0
2025-04-16 12:20:00,264.75,265.33,264.75,265.11,3755.0,264.75,265.33,264.75,265.11,3755.0
2025-04-16 12:30:00,265.12,265.22,264.67,265.09,16226.0,265.12,265.22,264.67,265.09,16226.0
2025-04-16 12:40:00,265.12,265.26,264.81,265.05,8435.0,265.12,265.26,264.81,265.05,8435.0
2025-04-16 12:50:00,265.16,265.19,264.73,264.91,7126.0,265.16,265.19,264.73,264.91,7126.0
2025-04-16 13:00:00,264.89,264.9,264.56,264.88,3271.0,264.89,264.9,264.56,264.88,3271.0
2025-04-16 13:10:00,264.61,265.04,264.38,264.88,9023.0,264.61,265.04,264.38,264.88,9023.0
2025-04-16 13:20:00,264.82,265.08,264.43,264.55,8068.0,264.82,265.08,264.43,264.55,8068.0
2025-04-16 13:30:00,264.39,264.39,262.82,262.82,5962.0,264.39,264.39,262.82,262.82,5962.0
2025-04-16 13:40:00,262.97,262.97,261.74,261.74,4839.0,262.97,262.97,261.74,261.74,4839.0
2025-04-16 13:50:00,261.77,261.84,260.73,260.93,9027.0,261.77,261.84,260.73,260.93,9027.0
2025-04-16 14:00:00,261.06,261.52,260.79,261.24,9742.0,261.06,261.52,260.79,261.24,9742.0
2025-04-16 14:10:00,261.23,261.85,260.78,261.11,10089.0,261.23,261.85,260.78,261.11,10089.0
2025-04-16 14:20:00,260.83,261.7,260.83,261.4,6241.0,260.83,261.7,260.83,261.4,6241.0
2025-04-16 14:30:00,261.3,261.49,260.82,260.83,10867.0,261.3,261.49,260.82,260.83,10867.0
2025-04-16 14:40:00,260.92,261.12,260.25,260.96,15116.0,260.92,261.12,260.25,260.96,15116.0
2025-04-16 14:50:00,260.71,260.88,260.13,260.14,8963.0,260.71,260.88,260.13,260.14,8963.0
2025-04-16 15:00:00,260.3,260.36,259.69,259.91,32867.0,260.3,260.36,259.69,259.91,32867.0
2025-04-16 15:10:00,259.78,260.3,259.48,259.99,19024.0,259.78,260.3,259.48,259.99,19024.0
2025-04-16 15:20:00,259.92,259.92,259.32,259.63,11403.0,259.92,259.92,259.32,259.63,11403.0
2025-04-16 15:30:00,259.8,260.02,259.21,259.71,22382.0,259.8,260.02,259.21,259.71,22382.0
2025-04-16 15:40:00,259.74,259.88,259.0,259.65,22945.0,259.74,259.88,259.0,259.65,22945.0
2025-04-16 15:50:00,259.67,261.48,259.34,261.31,137455.0,259.67,261.48,259.34,261.31,137455.0
2025-04-17 09:30:00,263.42,265.75,263.34,264.53,61763.0,263.42,265.75,263.34,264.53,61763.0
2025-04-17 09:40:00,264.5,265.28,264.24,264.24,9447.0,264.5,265.28,264.24,264.24,9447.0
2025-04-17 09:50:00,264.8,265.51,264.52,264.94,13918.0,264.8,265.51,264.52,264.94,13918.0
2025-04-17 10:00:00,264.55,265.64,264.54,264.69,22042.0,264.55,265.64,264.54,264.69,22042.0
2025-04-17 10:10:00,264.86,265.34,264.15,264.34,10351.0,264.86,265.34,264.15,264.34,10351.0
2025-04-17 10:20:00,264.02,264.19,263.61,263.62,20302.0,264.02,264.19,263.61,263.62,20302.0
2025-04-17 10:30:00,263.74,263.93,262.7,262.85,4552.0,263.74,263.93,262.7,262.85,4552.0
2025-04-17 10:40:00,263.05,263.43,262.76,263.26,13959.0,263.05,263.43,262.76,263.26,13959.0
2025-04-17 10:50:00,263.41,263.5,262.59,262.8,39325.0,263.41,263.5,262.59,262.8,39325.0
2025-04-17 11:00:00,262.85,264.26,262.85,263.9,17589.0,262.85,264.26,262.85,263.9,17589.0
2025-04-17 11:10:00,263.89,264.99,263.86,264.32,10177.0,263.89,264.99,263.86,264.32,10177.0
2025-04-17 11:20:00,264.55,264.56,264.0,264.56,6738.0,264.55,264.56,264.0,264.56,6738.0
2025-04-17 11:30:00,264.4,264.96,264.36,264.62,3744.0,264.4,264.96,264.36,264.62,3744.0
2025-04-17 11:40:00,264.89,264.91,263.95,263.95,6608.0,264.89,264.91,263.95,263.95,6608.0
2025-04-17 11:50:00,263.77,264.39,263.73,264.12,7019.0,263.77,264.39,263.73,264.12,7019.0
2025-04-17 12:00:00,264.03,264.81,263.14,263.48,16669.0,264.03,264.81,263.14,263.48,16669.0
2025-04-17 12:10:00,263.42,263.94,262.72,263.94,13132.0,263.42,263.94,262.72,263.94,13132.0
2025-04-17 12:20:00,264.06,264.38,263.73,264.18,6343.0,264.06,264.38,263.73,264.18,6343.0
2025-04-17 12:30:00,263.92,264.87,263.92,264.25,24888.0,263.92,264.87,263.92,264.25,24888.0
2025-04-17 12:40:00,264.21,264.56,263.7,264.11,18003.0,264.21,264.56,263.7,264.11,18003.0
2025-04-17 12:50:00,264.13,265.07,264.13,264.92,28520.0,264.13,265.07,264.13,264.92,28520.0
2025-04-17 13:00:00,264.76,265.12,264.27,264.53,19743.0,264.76,265.12,264.27,264.53,19743.0
2025-04-17 13:10:00,264.65,264.65,263.53,263.64,15370.0,264.65,264.65,263.53,263.64,15370.0
2025-04-17 13:20:00,264.09,264.09,262.97,263.67,13081.0,264.09,264.09,262.97,263.67,13081.0
2025-04-17 13:30:00,263.36,264.01,263.14,263.87,34699.0,263.36,264.01,263.14,263.87,34699.0
2025-04-17 13:40:00,263.99,264.6,263.72,264.17,24942.0,263.99,264.6,263.72,264.17,24942.0
2025-04-17 13:50:00,264.17,264.71,264.17,264.38,17025.0,264.17,264.71,264.17,264.38,17025.0
2025-04-17 14:00:00,264.36,265.1,264.28,264.97,22899.0,264.36,265.1,264.28,264.97,22899.0
2025-04-17 14:10:00,264.97,265.0,264.44,264.93,24701.0,264.97,265.0,264.44,264.93,24701.0
2025-04-17 14:20:00,264.93,265.43,264.79,264.93,23446.0,264.93,265.43,264.79,264.93,23446.0
2025-04-17 14:30:00,265.05,265.29,264.76,265.29,25371.0,265.05,265.29,264.76,265.29,25371.0
2025-04-17 14:40:00,265.14,265.21,264.16,264.48,24484.0,265.14,265.21,264.16,264.48,24484.0
2025-04-17 14:50:00,264.48,264.79,263.76,263.76,20474.0,264.48,264.79,263.76,263.76,20474.0
2025-04-17 15:00:00,263.9,263.92,263.37,263.58,22286.0,263.9,263.92,263.37,263.58,22286.0
2025-04-17 15:10:00,263.71,263.71,262.93,263.41,14593.0,263.71,263.71,262.93,263.41,14593.0
2025-04-17 15:20:00,263.33,263.7,263.09,263.13,28843.0,263.33,263.7,263.09,263.13,28843.0
2025-04-17 15:30:00,263.18,263.92,263.14,263.56,27025.0,263.18,263.92,263.14,263.56,27025.0
2025-04-17 15:40:00,263.6,263.83,263.19,263.24,32722.0,263.6,263.83,263.19,263.24,32722.0
2025-04-17 15:50:00,263.01,263.39,262.36,262.8,73698.0,263.01,263.39,262.36,262.8,73698.0
2025-04-21 09:30:00,261.39,262.9,259.0,260.95,13550.0,261.39,262.9,259.0,260.95,13550.0
2025-04-21 09:40:00,261.03,261.76,260.17,260.85,7038.0,261.03,261.76,260.17,260.85,7038.0
2025-04-21 09:50:00,260.36,260.61,259.75,259.75,6929.0,260.36,260.61,259.75,259.75,6929.0
2025-04-21 10:00:00,260.07,260.57,259.45,260.08,4501.0,260.07,260.57,259.45,260.08,4501.0
2025-04-21 10:10:00,260.16,260.23,259.35,259.63,8286.0,260.16,260.23,259.35,259.63,8286.0
2025-04-21 10:20:00,259.35,259.73,258.95,259.52,6801.0,259.35,259.73,258.95,259.52,6801.0
2025-04-21 10:30:00,259.55,259.9,259.16,259.69,1600.0,259.55,259.9,259.16,259.69,1600.0
2025-04-21 10:40:00,259.9,259.97,258.79,258.9,4046.0,259.9,259.97,258.79,258.9,4046.0
2025-04-21 10:50:00,258.67,258.71,257.77,257.89,4298.0,258.67,258.71,257.77,257.89,4298.0
2025-04-21 11:00:00,258.01,258.11,257.29,257.29,3689.0,258.01,258.11,257.29,257.29,3689.0
2025-04-21 11:10:00,257.56,257.61,257.02,257.38,4288.0,257.56,257.61,257.02,257.38,4288.0
2025-04-21 11:20:00,257.27,257.27,256.8,257.0,6383.0,257.27,257.27,256.8,257.0,6383.0
2025-04-21 11:30:00,257.0,257.0,256.1,256.46,5937.0,257.0,257.0,256.1,256.46,5937.0
2025-04-21 11:40:00,256.71,256.71,255.81,255.88,7059.0,256.71,256.71,255.81,255.88,7059.0
2025-04-21 11:50:00,255.88,256.11,255.69,255.97,5225.0,255.88,256.11,255.69,255.97,5225.0
2025-04-21 12:00:00,256.02,256.15,255.7,255.96,12397.0,256.02,256.15,255.7,255.96,12397.0
2025-04-21 12:10:00,255.96,256.29,255.84,256.17,42326.0,255.96,256.29,255.84,256.17,42326.0
2025-04-21 12:20:00,256.18,256.34,255.81,255.94,37220.0,256.18,256.34,255.81,255.94,37220.0
2025-04-21 12:30:00,255.94,256.68,255.88,256.6,16260.0,255.94,256.68,255.88,256.6,16260.0
2025-04-21 12:40:00,256.67,256.8,256.11,256.12,3461.0,256.67,256.8,256.11,256.12,3461.0
2025-04-21 12:50:00,256.12,256.36,255.51,255.66,4417.0,256.12,256.36,255.51,255.66,4417.0
2025-04-21 13:00:00,255.49,255.84,254.7,254.93,9898.0,255.49,255.84,254.7,254.93,9898.0
2025-04-21 13:10:00,254.96,254.96,254.04,254.64,9751.0,254.96,254.96,254.04,254.64,9751.0
2025-04-21 13:20:00,254.56,254.95,254.42,254.86,3938.0,254.56,254.95,254.42,254.86,3938.0
2025-04-21 13:30:00,254.78,255.16,254.59,254.78,8688.0,254.78,255.16,254.59,254.78,8688.0
2025-04-21 13:40:00,254.68,255.08,254.18,254.34,4576.0,254.68,255.08,254.18,254.34,4576.0
2025-04-21 13:50:00,254.34,254.7,254.26,254.44,12398.0,254.34,254.7,254.26,254.44,12398.0
2025-04-21 14:00:00,254.61,254.75,254.21,254.41,8074.0,254.61,254.75,254.21,254.41,8074.0
2025-04-21 14:10:00,254.35,254.41,254.1,254.23,3712.0,254.35,254.41,254.1,254.23,3712.0
2025-04-21 14:20:00,254.23,254.55,254.13,254.52,6353.0,254.23,254.55,254.13,254.52,6353.0
2025-04-21 14:30:00,254.69,255.34,254.58,255.15,16226.0,254.69,255.34,254.58,255.15,16226.0
2025-04-21 14:40:00,255.15,255.33,254.49,255.02,30488.0,255.15,255.33,254.49,255.02,30488.0
2025-04-21 14:50:00,254.93,255.14,254.65,254.9,29657.0,254.93,255.14,254.65,254.9,29657.0
2025-04-21 15:00:00,254.94,255.51,254.94,255.37,13718.0,254.94,255.51,254.94,255.37,13718.0
2025-04-21 15:10:00,255.37,255.66,255.26,255.49,20450.0,255.37,255.66,255.26,255.49,20450.0
2025-04-21 15:20:00,255.58,255.92,255.48,255.5,15482.0,255.58,255.92,255.48,255.5,15482.0
2025-04-21 15:30:00,255.54,256.34,255.44,255.99,32252.0,255.54,256.34,255.44,255.99,32252.0
2025-04-21 15:40:00,256.01,257.0,256.01,257.0,14634.0,256.01,257.0,256.01,257.0,14634.0
2025-04-21 15:50:00,256.77,258.09,256.7,257.4,109140.0,256.77,258.09,256.7,257.4,109140.0
2025-04-22 09:30:00,259.9,261.72,259.08,260.86,25928.0,259.9,261.72,259.08,260.86,25928.0
2025-04-22 09:40:00,260.86,261.5,260.65,260.84,11210.0,260.86,261.5,260.65,260.84,11210.0
2025-04-22 09:50:00,260.92,261.65,260.75,261.26,45319.0,260.92,261.65,260.75,261.26,45319.0
2025-04-22 10:00:00,261.08,261.59,260.77,261.06,11395.0,261.08,261.59,260.77,261.06,11395.0
2025-04-22 10:10:00,261.11,261.16,259.72,260.29,5251.0,261.11,261.16,259.72,260.29,5251.0
2025-04-22 10:20:00,260.19,260.68,260.08,260.24,15868.0,260.19,260.68,260.08,260.24,15868.0
2025-04-22 10:30:00,260.33,260.86,259.96,260.86,3132.0,260.33,260.86,259.96,260.86,3132.0
2025-04-22 10:40:00,261.01,261.73,260.91,261.52,10198.0,261.01,261.73,260.91,261.52,10198.0
2025-04-22 10:50:00,261.53,262.28,261.3,261.86,23624.0,261.53,262.28,261.3,261.86,23624.0
2025-04-22 11:00:00,262.02,262.68,261.94,262.1,27728.0,262.02,262.68,261.94,262.1,27728.0
2025-04-22 11:10:00,262.1,262.69,262.09,262.6,38433.0,262.1,262.69,262.09,262.6,38433.0
2025-04-22 11:20:00,262.64,263.63,262.63,262.76,20869.0,262.64,263.63,262.63,262.76,20869.0
2025-04-22 11:30:00,262.64,263.26,262.63,263.1,29833.0,262.64,263.26,262.63,263.1,29833.0
2025-04-22 11:40:00,263.11,263.48,262.53,262.73,11867.0,263.11,263.48,262.53,262.73,11867.0
2025-04-22 11:50:00,262.75,264.3,262.75,264.25,26595.0,262.75,264.3,262.75,264.25,26595.0
2025-04-22 12:00:00,264.34,265.16,264.33,264.54,19276.0,264.34,265.16,264.33,264.54,19276.0
2025-04-22 12:10:00,264.54,264.89,264.47,264.89,13045.0,264.54,264.89,264.47,264.89,13045.0
2025-04-22 12:20:00,264.89,265.47,264.85,265.07,20414.0,264.89,265.47,264.85,265.07,20414.0
2025-04-22 12:30:00,265.11,265.12,264.55,264.72,14094.0,265.11,265.12,264.55,264.72,14094.0
2025-04-22 12:40:00,264.62,264.76,264.12,264.37,22982.0,264.62,264.76,264.12,264.37,22982.0
2025-04-22 12:50:00,264.4,264.92,264.15,264.35,12824.0,264.4,264.92,264.15,264.35,12824.0
2025-04-22 13:00:00,264.47,265.06,264.47,265.0,17085.0,264.47,265.06,264.47,265.0,17085.0
2025-04-22 13:10:00,264.82,264.82,262.89,263.46,31706.0,264.82,264.82,262.89,263.46,31706.0
2025-04-22 13:20:00,263.36,263.36,262.39,262.45,10321.0,263.36,263.36,262.39,262.45,10321.0
2025-04-22 13:30:00,262.45,263.7,262.38,263.69,9858.0,262.45,263.7,262.38,263.69,9858.0
2025-04-22 13:40:00,263.7,263.7,262.92,263.16,4276.0,263.7,263.7,262.92,263.16,4276.0
2025-04-22 13:50:00,263.23,263.37,262.68,262.75,6518.0,263.23,263.37,262.68,262.75,6518.0
2025-04-22 14:00:00,262.85,263.91,262.46,263.47,3809.0,262.85,263.91,262.46,263.47,3809.0
2025-04-22 14:10:00,263.74,264.23,263.74,264.0,5860.0,263.74,264.23,263.74,264.0,5860.0
2025-04-22 14:20:00,264.21,265.12,264.01,264.94,7963.0,264.21,265.12,264.01,264.94,7963.0
2025-04-22 14:30:00,264.6,265.45,264.6,265.29,6685.0,264.6,265.45,264.6,265.29,6685.0
2025-04-22 14:40:00,265.31,266.17,265.31,266.17,4536.0,265.31,266.17,265.31,266.17,4536.0
2025-04-22 14:50:00,266.17,266.2,265.68,265.88,26977.0,266.17,266.2,265.68,265.88,26977.0
2025-04-22 15:00:00,265.68,266.32,265.68,265.91,19575.0,265.68,266.32,265.68,265.91,19575.0
2025-04-22 15:10:00,265.57,265.68,265.2,265.34,14811.0,265.57,265.68,265.2,265.34,14811.0
2025-04-22 15:20:00,265.34,265.69,264.97,265.57,32078.0,265.34,265.69,264.97,265.57,32078.0
2025-04-22 15:30:00,265.57,266.37,265.43,266.1,21592.0,265.57,266.37,265.43,266.1,21592.0
2025-04-22 15:40:00,266.1,267.39,265.91,266.76,36883.0,266.1,267.39,265.91,266.76,36883.0
2025-04-22 15:50:00,266.58,266.95,265.29,265.37,135166.0,266.58,266.95,265.29,265.37,135166.0
2025-04-23 09:30:00,269.7,272.57,268.16,272.46,22430.0,269.7,272.57,268.16,272.46,22430.0
2025-04-23 09:40:00,271.94,273.59,271.93,272.97,22863.0,271.94,273.59,271.93,272.97,22863.0
2025-04-23 09:50:00,273.18,273.2,271.74,272.24,7409.0,273.18,273.2,271.74,272.24,7409.0
2025-04-23 10:00:00,271.96,272.93,271.49,271.78,10456.0,271.96,272.93,271.49,271.78,10456.0
2025-04-23 10:10:00,271.96,272.08,269.15,269.69,12700.0,271.96,272.08,269.15,269.69,12700.0
2025-04-23 10:20:00,269.68,270.77,269.29,270.33,8873.0,269.68,270.77,269.29,270.33,8873.0
2025-04-23 10:30:00,270.37,270.88,270.28,270.35,4623.0,270.37,270.88,270.28,270.35,4623.0
2025-04-23 10:40:00,270.35,270.68,269.94,270.37,6474.0,270.35,270.68,269.94,270.37,6474.0
2025-04-23 10:50:00,270.13,270.17,269.35,269.61,8095.0,270.13,270.17,269.35,269.61,8095.0
2025-04-23 11:00:00,269.71,269.99,268.78,269.4,8749.0,269.71,269.99,268.78,269.4,8749.0
2025-04-23 11:10:00,269.38,269.39,268.35,268.35,4588.0,269.38,269.39,268.35,268.35,4588.0
2025-04-23 11:20:00,267.96,267.96,266.64,266.92,4023.0,267.96,267.96,266.64,266.92,4023.0
2025-04-23 11:30:00,266.94,267.19,266.11,267.04,6534.0,266.94,267.19,266.11,267.04,6534.0
2025-04-23 11:40:00,267.29,267.29,265.89,265.89,10207.0,267.29,267.29,265.89,265.89,10207.0
2025-04-23 11:50:00,265.8,266.49,265.51,266.23,4601.0,265.8,266.49,265.51,266.23,4601.0
2025-04-23 12:00:00,266.05,266.31,265.58,265.58,5044.0,266.05,266.31,265.58,265.58,5044.0
2025-04-23 12:10:00,265.58,265.8,264.27,264.27,2682.0,265.58,265.8,264.27,264.27,2682.0
2025-04-23 12:20:00,264.25,264.72,263.77,264.69,7323.0,264.25,264.72,263.77,264.69,7323.0
2025-04-23 12:30:00,264.83,265.54,264.66,265.17,7900.0,264.83,265.54,264.66,265.17,7900.0
2025-04-23 12:40:00,265.29,265.48,264.49,264.49,4553.0,265.29,265.48,264.49,264.49,4553.0
2025-04-23 12:50:00,264.61,265.43,264.61,265.22,4721.0,264.61,265.43,264.61,265.22,4721.0
2025-04-23 13:00:00,265.01,266.52,264.78,266.52,3587.0,265.01,266.52,264.78,266.52,3587.0
2025-04-23 13:10:00,266.37,266.62,265.82,266.43,7289.0,266.37,266.62,265.82,266.43,7289.0
2025-04-23 13:20:00,266.43,266.44,265.38,265.39,6661.0,266.43,266.44,265.38,265.39,6661.0
2025-04-23 13:30:00,265.55,265.82,264.39,264.41,5771.0,265.55,265.82,264.39,264.41,5771.0
2025-04-23 13:40:00,264.62,264.7,263.85,264.26,9158.0,264.62,264.7,263.85,264.26,9158.0
2025-04-23 13:50:00,264.38,265.56,264.13,265.5,4408.0,264.38,265.56,264.13,265.5,4408.0
2025-04-23 14:00:00,265.44,265.84,265.23,265.66,8151.0,265.44,265.84,265.23,265.66,8151.0
2025-04-23 14:10:00,266.07,266.16,265.6,265.81,7919.0,266.07,266.16,265.6,265.81,7919.0
2025-04-23 14:20:00,265.86,266.12,264.83,264.83,7715.0,265.86,266.12,264.83,264.83,7715.0
2025-04-23 14:30:00,264.96,265.38,264.59,264.66,6316.0,264.96,265.38,264.59,264.66,6316.0
2025-04-23 14:40:00,264.51,264.51,264.06,264.32,11868.0,264.51,264.51,264.06,264.32,11868.0
2025-04-23 14:50:00,264.32,264.58,263.56,263.95,13055.0,264.32,264.58,263.56,263.95,13055.0
2025-04-23 15:00:00,263.95,264.15,263.24,263.24,12201.0,263.95,264.15,263.24,263.24,12201.0
2025-04-23 15:10:00,263.24,263.84,262.92,263.16,59096.0,263.24,263.84,262.92,263.16,59096.0
2025-04-23 15:20:00,263.54,264.67,263.54,264.43,7108.0,263.54,264.67,263.54,264.43,7108.0
2025-04-23 15:30:00,264.46,264.86,264.16,264.74,8856.0,264.46,264.86,264.16,264.74,8856.0
2025-04-23 15:40:00,264.59,264.86,264.27,264.59,8753.0,264.59,264.86,264.27,264.59,8753.0
2025-04-23 15:50:00,264.81,265.7,264.57,264.73,55020.0,264.81,265.7,264.57,264.73,55020.0
2025-04-24 09:30:00,265.9,267.7,263.11,264.4,18926.0,265.9,267.7,263.11,264.4,18926.0
2025-04-24 09:40:00,264.44,266.06,264.22,265.16,9601.0,264.44,266.06,264.22,265.16,9601.0
2025-04-24 09:50:00,265.16,265.7,264.91,265.26,7324.0,265.16,265.7,264.91,265.26,7324.0
2025-04-24 10:00:00,265.27,266.64,265.27,266.63,25286.0,265.27,266.64,265.27,266.63,25286.0
2025-04-24 10:10:00,266.67,266.86,266.13,266.55,3755.0,266.67,266.86,266.13,266.55,3755.0
2025-04-24 10:20:00,266.59,267.71,266.59,267.7,3635.0,266.59,267.71,266.59,267.7,3635.0
2025-04-24 10:30:00,267.68,268.33,267.3,267.98,5124.0,267.68,268.33,267.3,267.98,5124.0
2025-04-24 10:40:00,268.11,268.34,267.23,267.5,6576.0,268.11,268.34,267.23,267.5,6576.0
2025-04-24 10:50:00,267.34,267.96,267.24,267.88,2626.0,267.34,267.96,267.24,267.88,2626.0
2025-04-24 11:00:00,267.91,268.11,267.49,267.53,4372.0,267.91,268.11,267.49,267.53,4372.0
2025-04-24 11:10:00,267.49,268.1,267.48,267.74,2617.0,267.49,268.1,267.48,267.74,2617.0
2025-04-24 11:20:00,267.67,267.76,266.53,266.72,6137.0,267.67,267.76,266.53,266.72,6137.0
2025-04-24 11:30:00,266.45,267.06,266.16,267.01,4157.0,266.45,267.06,266.16,267.01,4157.0
2025-04-24 11:40:00,267.12,267.26,266.82,266.83,6744.0,267.12,267.26,266.82,266.83,6744.0
2025-04-24 11:50:00,266.75,267.84,266.75,267.31,10960.0,266.75,267.84,266.75,267.31,10960.0
2025-04-24 12:00:00,267.31,267.57,266.87,266.87,4264.0,267.31,267.57,266.87,266.87,4264.0
2025-04-24 12:10:00,266.64,267.56,266.64,267.55,6941.0,266.64,267.56,266.64,267.55,6941.0
2025-04-24 12:20:00,267.66,267.72,267.37,267.54,4475.0,267.66,267.72,267.37,267.54,4475.0
2025-04-24 12:30:00,267.74,268.33,267.74,267.91,3658.0,267.74,268.33,267.74,267.91,3658.0
2025-04-24 12:40:00,268.32,268.43,268.07,268.42,1180.0,268.32,268.43,268.07,268.42,1180.0
2025-04-24 12:50:00,268.28,268.75,268.27,268.57,1903.0,268.28,268.75,268.27,268.57,1903.0
2025-04-24 13:00:00,268.45,268.46,267.9,267.9,1992.0,268.45,268.46,267.9,267.9,1992.0
2025-04-24 13:10:00,267.9,268.25,267.42,268.0,6690.0,267.9,268.25,267.42,268.0,6690.0
2025-04-24 13:20:00,267.78,268.14,267.75,267.98,2227.0,267.78,268.14,267.75,267.98,2227.0
2025-04-24 13:30:00,267.99,268.29,267.99,268.28,1749.0,267.99,268.29,267.99,268.28,1749.0
2025-04-24 13:40:00,268.25,268.46,267.92,268.38,2936.0,268.25,268.46,267.92,268.38,2936.0
2025-04-24 13:50:00,268.35,268.78,268.22,268.28,5501.0,268.35,268.78,268.22,268.28,5501.0
2025-04-24 14:00:00,268.28,268.52,267.79,267.79,3864.0,268.28,268.52,267.79,267.79,3864.0
2025-04-24 14:10:00,267.79,268.1,267.11,267.32,3015.0,267.79,268.1,267.11,267.32,3015.0
2025-04-24 14:20:00,267.3,267.3,266.56,266.78,9437.0,267.3,267.3,266.56,266.78,9437.0
2025-04-24 14:30:00,266.56,267.68,266.49,267.68,8653.0,266.56,267.68,266.49,267.68,8653.0
2025-04-24 14:40:00,267.74,267.86,267.6,267.86,1818.0,267.74,267.86,267.6,267.86,1818.0
2025-04-24 14:50:00,268.13,268.22,267.64,267.64,4832.0,268.13,268.22,267.64,267.64,4832.0
2025-04-24 15:00:00,267.77,267.78,267.17,267.26,3247.0,267.77,267.78,267.17,267.26,3247.0
2025-04-24 15:10:00,267.12,267.82,266.89,267.79,4190.0,267.12,267.82,266.89,267.79,4190.0
2025-04-24 15:20:00,267.81,268.2,267.62,267.75,5224.0,267.81,268.2,267.62,267.75,5224.0
2025-04-24 15:30:00,267.64,268.54,267.36,268.34,5092.0,267.64,268.54,267.36,268.34,5092.0
2025-04-24 15:40:00,268.44,269.1,268.44,269.03,10886.0,268.44,269.1,268.44,269.03,10886.0
2025-04-24 15:50:00,269.17,269.33,268.23,268.86,57055.0,269.17,269.33,268.23,268.86,57055.0
2025-04-25 09:30:00,266.65,268.43,266.3,268.43,9314.0,266.65,268.43,266.3,268.43,9314.0
2025-04-25 09:40:00,268.21,268.6,267.91,267.92,4359.0,268.21,268.6,267.91,267.92,4359.0
2025-04-25 09:50:00,267.9,268.15,267.05,267.3,5032.0,267.9,268.15,267.05,267.3,5032.0
2025-04-25 10:00:00,267.58,268.31,267.25,267.95,9944.0,267.58,268.31,267.25,267.95,9944.0
2025-04-25 10:10:00,267.91,268.11,266.93,266.97,3899.0,267.91,268.11,266.93,266.97,3899.0
2025-04-25 10:20:00,267.01,267.01,265.92,266.4,2511.0,267.01,267.01,265.92,266.4,2511.0
2025-04-25 10:30:00,266.24,266.62,266.04,266.57,2522.0,266.24,266.62,266.04,266.57,2522.0
2025-04-25 10:40:00,266.3,267.52,266.22,267.04,8307.0,266.3,267.52,266.22,267.04,8307.0
2025-04-25 10:50:00,267.24,267.83,267.24,267.68,7214.0,267.24,267.83,267.24,267.68,7214.0
2025-04-25 11:00:00,267.5,267.9,267.5,267.9,1514.0,267.5,267.9,267.5,267.9,1514.0
2025-04-25 11:10:00,267.96,268.05,267.08,267.25,15729.0,267.96,268.05,267.08,267.25,15729.0
2025-04-25 11:20:00,267.44,267.52,267.06,267.3,6476.0,267.44,267.52,267.06,267.3,6476.0
2025-04-25 11:30:00,267.3,267.36,266.71,266.71,4020.0,267.3,267.36,266.71,266.71,4020.0
2025-04-25 11:40:00,267.06,267.08,266.29,266.51,3266.0,267.06,267.08,266.29,266.51,3266.0
2025-04-25 11:50:00,266.71,267.05,266.7,267.05,2787.0,266.71,267.05,266.7,267.05,2787.0
2025-04-25 12:00:00,267.04,267.38,267.01,267.12,3353.0,267.04,267.38,267.01,267.12,3353.0
2025-04-25 12:10:00,267.15,267.15,266.64,266.83,5611.0,267.15,267.15,266.64,266.83,5611.0
2025-04-25 12:20:00,266.98,267.25,266.69,267.08,1199.0,266.98,267.25,266.69,267.08,1199.0
2025-04-25 12:30:00,267.18,267.31,267.04,267.19,2960.0,267.18,267.31,267.04,267.19,2960.0
2025-04-25 12:40:00,267.11,267.11,266.27,266.27,6561.0,267.11,267.11,266.27,266.27,6561.0
2025-04-25 12:50:00,266.42,266.54,266.25,266.41,1828.0,266.42,266.54,266.25,266.41,1828.0
2025-04-25 13:00:00,266.53,266.79,266.4,266.45,5147.0,266.53,266.79,266.4,266.45,5147.0
2025-04-25 13:10:00,266.41,266.47,266.07,266.28,1887.0,266.41,266.47,266.07,266.28,1887.0
2025-04-25 13:20:00,266.29,266.61,266.23,266.59,7110.0,266.29,266.61,266.23,266.59,7110.0
2025-04-25 13:30:00,266.57,267.2,266.21,266.71,6625.0,266.57,267.2,266.21,266.71,6625.0
2025-04-25 13:40:00,266.53,266.62,265.94,266.14,3604.0,266.53,266.62,265.94,266.14,3604.0
2025-04-25 13:50:00,265.75,265.75,264.73,265.19,3508.0,265.75,265.75,264.73,265.19,3508.0
2025-04-25 14:00:00,265.19,265.89,265.19,265.89,1481.0,265.19,265.89,265.19,265.89,1481.0
2025-04-25 14:10:00,265.87,265.95,265.6,265.72,4197.0,265.87,265.95,265.6,265.72,4197.0
2025-04-25 14:20:00,265.69,266.54,265.68,266.44,4839.0,265.69,266.54,265.68,266.44,4839.0
2025-04-25 14:30:00,266.26,266.89,266.26,266.69,3593.0,266.26,266.89,266.26,266.69,3593.0
2025-04-25 14:40:00,266.78,266.94,266.61,266.61,3589.0,266.78,266.94,266.61,266.61,3589.0
2025-04-25 14:50:00,266.46,266.51,266.07,266.11,7145.0,266.46,266.51,266.07,266.11,7145.0
2025-04-25 15:00:00,266.26,266.69,266.2,266.4,3902.0,266.26,266.69,266.2,266.4,3902.0
2025-04-25 15:10:00,266.42,266.62,266.32,266.51,3483.0,266.42,266.62,266.32,266.51,3483.0
2025-04-25 15:20:00,266.63,266.92,266.25,266.38,6091.0,266.63,266.92,266.25,266.38,6091.0
2025-04-25 15:30:00,266.26,266.73,265.55,266.5,17609.0,266.26,266.73,265.55,266.5,17609.0
2025-04-25 15:40:00,266.64,266.96,266.43,266.53,15151.0,266.64,266.96,266.43,266.53,15151.0
2025-04-25 15:50:00,266.5,267.89,266.5,267.11,56963.0,266.5,267.89,266.5,267.11,56963.0
2025-04-28 09:30:00,267.66,270.06,265.13,269.81,16223.0,267.66,270.06,265.13,269.81,16223.0
2025-04-28 09:40:00,269.43,269.74,268.73,269.07,6394.0,269.43,269.74,268.73,269.07,6394.0
2025-04-28 09:50:00,268.7,269.15,268.45,268.69,4392.0,268.7,269.15,268.45,268.69,4392.0
2025-04-28 10:00:00,268.52,269.11,268.06,268.69,8616.0,268.52,269.11,268.06,268.69,8616.0
2025-04-28 10:10:00,268.72,269.6,268.38,269.42,13544.0,268.72,269.6,268.38,269.42,13544.0
2025-04-28 10:20:00,269.8,269.98,268.92,268.92,11859.0,269.8,269.98,268.92,268.92,11859.0
2025-04-28 10:30:00,268.78,269.43,268.48,269.1,3320.0,268.78,269.43,268.48,269.1,3320.0
2025-04-28 10:40:00,269.01,269.96,268.74,269.96,8706.0,269.01,269.96,268.74,269.96,8706.0
2025-04-28 10:50:00,269.76,269.77,268.9,269.41,5335.0,269.76,269.77,268.9,269.41,5335.0
2025-04-28 11:00:00,269.41,269.45,267.82,267.82,4696.0,269.41,269.45,267.82,267.82,4696.0
2025-04-28 11:10:00,268.06,268.55,267.9,268.3,7006.0,268.06,268.55,267.9,268.3,7006.0
2025-04-28 11:20:00,268.1,268.19,267.65,267.89,8759.0,268.1,268.19,267.65,267.89,8759.0
2025-04-28 11:30:00,267.78,267.98,266.9,267.41,6129.0,267.78,267.98,266.9,267.41,6129.0
2025-04-28 11:40:00,267.32,267.82,267.02,267.02,4893.0,267.32,267.82,267.02,267.02,4893.0
2025-04-28 11:50:00,266.97,267.46,266.51,266.62,2258.0,266.97,267.46,266.51,266.62,2258.0
2025-04-28 12:00:00,266.86,266.86,266.28,266.43,2243.0,266.86,266.86,266.28,266.43,2243.0
2025-04-28 12:10:00,266.37,266.85,266.16,266.46,3376.0,266.37,266.85,266.16,266.46,3376.0
2025-04-28 12:20:00,266.57,266.57,266.17,266.24,1705.0,266.57,266.57,266.17,266.24,1705.0
2025-04-28 12:30:00,266.04,266.52,266.04,266.27,2433.0,266.04,266.52,266.04,266.27,2433.0
2025-04-28 12:40:00,266.38,266.85,266.33,266.74,2605.0,266.38,266.85,266.33,266.74,2605.0
2025-04-28 12:50:00,266.67,266.88,266.15,266.37,2682.0,266.67,266.88,266.15,266.37,2682.0
2025-04-28 13:00:00,266.38,266.4,265.61,265.61,4305.0,266.38,266.4,265.61,265.61,4305.0
2025-04-28 13:10:00,265.5,265.89,265.39,265.55,3214.0,265.5,265.89,265.39,265.55,3214.0
2025-04-28 13:20:00,265.46,266.05,265.33,265.41,7598.0,265.46,266.05,265.33,265.41,7598.0
2025-04-28 13:30:00,265.16,265.6,265.11,265.43,10140.0,265.16,265.6,265.11,265.43,10140.0
2025-04-28 13:40:00,265.58,265.95,265.3,265.76,8088.0,265.58,265.95,265.3,265.76,8088.0
2025-04-28 13:50:00,265.85,266.2,265.74,266.05,7094.0,265.85,266.2,265.74,266.05,7094.0
2025-04-28 14:00:00,266.06,266.73,265.91,266.47,5429.0,266.06,266.73,265.91,266.47,5429.0
2025-04-28 14:10:00,266.47,266.47,266.09,266.37,4412.0,266.47,266.47,266.09,266.37,4412.0
2025-04-28 14:20:00,266.31,267.16,266.31,267.07,4765.0,266.31,267.16,266.31,267.07,4765.0
2025-04-28 14:30:00,267.03,267.35,266.74,266.8,7407.0,267.03,267.35,266.74,266.8,7407.0
2025-04-28 14:40:00,266.8,267.35,266.71,267.34,8102.0,266.8,267.35,266.71,267.34,8102.0
2025-04-28 14:50:00,267.32,267.5,267.1,267.38,13775.0,267.32,267.5,267.1,267.38,13775.0
2025-04-28 15:00:00,267.41,268.18,267.37,268.16,8758.0,267.41,268.18,267.37,268.16,8758.0
2025-04-28 15:10:00,268.23,268.34,267.79,268.34,13514.0,268.23,268.34,267.79,268.34,13514.0
2025-04-28 15:20:00,268.19,268.78,268.18,268.78,8649.0,268.19,268.78,268.18,268.78,8649.0
2025-04-28 15:30:00,268.67,269.12,268.46,268.69,36089.0,268.67,269.12,268.46,268.69,36089.0
2025-04-28 15:40:00,268.88,269.55,268.88,269.53,15067.0,268.88,269.55,268.88,269.53,15067.0
2025-04-28 15:50:00,269.57,270.05,269.33,269.34,72819.0,269.57,270.05,269.33,269.34,72819.0
2025-04-29 09:30:00,270.16,272.0,268.5,270.86,36979.0,270.16,272.0,268.5,270.86,36979.0
2025-04-29 09:40:00,270.86,271.21,270.57,271.21,4646.0,270.86,271.21,270.57,271.21,4646.0
2025-04-29 09:50:00,271.38,272.35,271.0,272.33,23993.0,271.38,272.35,271.0,272.33,23993.0
2025-04-29 10:00:00,271.97,272.79,271.84,272.69,14226.0,271.97,272.79,271.84,272.69,14226.0
2025-04-29 10:10:00,272.65,272.74,271.24,271.32,34797.0,272.65,272.74,271.24,271.32,34797.0
2025-04-29 10:20:00,271.24,271.34,270.11,270.28,14939.0,271.24,271.34,270.11,270.28,14939.0
2025-04-29 10:30:00,270.16,271.36,270.1,271.27,8042.0,270.16,271.36,270.1,271.27,8042.0
2025-04-29 10:40:00,271.29,271.82,270.99,271.78,9038.0,271.29,271.82,270.99,271.78,9038.0
2025-04-29 10:50:00,271.78,272.47,271.52,272.29,8135.0,271.78,272.47,271.52,272.29,8135.0
2025-04-29 11:00:00,272.47,272.67,272.03,272.67,60799.0,272.47,272.67,272.03,272.67,60799.0
2025-04-29 11:10:00,272.78,273.08,271.64,271.67,12464.0,272.78,273.08,271.64,271.67,12464.0
2025-04-29 11:20:00,271.58,272.19,271.36,272.01,7498.0,271.58,272.19,271.36,272.01,7498.0
2025-04-29 11:30:00,272.01,272.2,271.49,271.59,6341.0,272.01,272.2,271.49,271.59,6341.0
2025-04-29 11:40:00,271.66,271.94,271.49,271.49,3897.0,271.66,271.94,271.49,271.49,3897.0
2025-04-29 11:50:00,271.72,272.06,271.31,271.31,4989.0,271.72,272.06,271.31,271.31,4989.0
2025-04-29 12:00:00,271.52,272.23,271.52,272.23,4958.0,271.52,272.23,271.52,272.23,4958.0
2025-04-29 12:10:00,272.26,272.46,272.22,272.22,5941.0,272.26,272.46,272.22,272.22,5941.0
2025-04-29 12:20:00,272.03,272.36,272.0,272.2,5595.0,272.03,272.36,272.0,272.2,5595.0
2025-04-29 12:30:00,272.21,272.55,272.04,272.05,15198.0,272.21,272.55,272.04,272.05,15198.0
2025-04-29 12:40:00,272.05,272.13,271.01,271.04,4538.0,272.05,272.13,271.01,271.04,4538.0
2025-04-29 12:50:00,270.86,270.86,269.67,270.04,9272.0,270.86,270.86,269.67,270.04,9272.0
2025-04-29 13:00:00,270.36,271.18,270.21,271.18,4128.0,270.36,271.18,270.21,271.18,4128.0
2025-04-29 13:10:00,271.02,271.33,270.59,271.33,3947.0,271.02,271.33,270.59,271.33,3947.0
2025-04-29 13:20:00,271.23,271.44,271.08,271.09,2307.0,271.23,271.44,271.08,271.09,2307.0
2025-04-29 13:30:00,271.2,271.53,271.2,271.53,2187.0,271.2,271.53,271.2,271.53,2187.0
2025-04-29 13:40:00,271.61,272.88,271.61,272.6,7093.0,271.61,272.88,271.61,272.6,7093.0
2025-04-29 13:50:00,272.55,272.78,272.43,272.57,3842.0,272.55,272.78,272.43,272.57,3842.0
2025-04-29 14:00:00,272.54,272.86,272.44,272.74,10308.0,272.54,272.86,272.44,272.74,10308.0
2025-04-29 14:10:00,272.72,272.87,272.54,272.59,11744.0,272.72,272.87,272.54,272.59,11744.0
2025-04-29 14:20:00,272.68,272.68,272.05,272.11,16122.0,272.68,272.68,272.05,272.11,16122.0
2025-04-29 14:30:00,272.07,272.48,272.05,272.37,3286.0,272.07,272.48,272.05,272.37,3286.0
2025-04-29 14:40:00,272.38,272.5,272.07,272.15,7105.0,272.38,272.5,272.07,272.15,7105.0
2025-04-29 14:50:00,272.15,272.37,271.81,271.81,2844.0,272.15,272.37,271.81,271.81,2844.0
2025-04-29 15:00:00,271.9,272.29,271.72,272.05,5450.0,271.9,272.29,271.72,272.05,5450.0
2025-04-29 15:10:00,272.05,272.49,272.05,272.41,5938.0,272.05,272.49,272.05,272.41,5938.0
2025-04-29 15:20:00,272.32,272.79,271.99,272.01,8005.0,272.32,272.79,271.99,272.01,8005.0
2025-04-29 15:30:00,272.05,272.16,271.73,272.02,6266.0,272.05,272.16,271.73,272.02,6266.0
2025-04-29 15:40:00,271.91,272.29,271.59,272.29,9418.0,271.91,272.29,271.59,272.29,9418.0
2025-04-29 15:50:00,272.19,272.19,270.56,270.94,114489.0,272.19,272.19,270.56,270.94,114489.0
2025-04-30 09:30:00,267.72,270.05,266.28,267.49,46369.0,267.72,270.05,266.28,267.49,46369.0
2025-04-30 09:40:00,267.44,267.8,266.42,267.24,55252.0,267.44,267.8,266.42,267.24,55252.0
2025-04-30 09:50:00,267.21,267.21,265.28,265.76,15291.0,267.21,267.21,265.28,265.76,15291.0
2025-04-30 10:00:00,265.65,266.07,264.76,265.92,24035.0,265.65,266.07,264.76,265.92,24035.0
2025-04-30 10:10:00,265.93,267.03,265.83,266.78,19795.0,265.93,267.03,265.83,266.78,19795.0
2025-04-30 10:20:00,266.9,267.88,266.86,267.38,10237.0,266.9,267.88,266.86,267.38,10237.0
2025-04-30 10:30:00,267.47,268.12,267.18,268.12,17824.0,267.47,268.12,267.18,268.12,17824.0
2025-04-30 10:40:00,268.12,268.8,267.46,268.24,20790.0,268.12,268.8,267.46,268.24,20790.0
2025-04-30 10:50:00,268.21,268.72,267.5,268.71,19545.0,268.21,268.72,267.5,268.71,19545.0
2025-04-30 11:00:00,268.94,269.71,268.69,269.71,9220.0,268.94,269.71,268.69,269.71,9220.0
2025-04-30 11:10:00,269.73,270.32,269.51,270.15,15910.0,269.73,270.32,269.51,270.15,15910.0
2025-04-30 11:20:00,270.51,270.93,270.11,270.23,20506.0,270.51,270.93,270.11,270.23,20506.0
2025-04-30 11:30:00,270.34,270.67,270.11,270.43,9179.0,270.34,270.67,270.11,270.43,9179.0
2025-04-30 11:40:00,270.43,270.75,269.82,270.05,7853.0,270.43,270.75,269.82,270.05,7853.0
2025-04-30 11:50:00,269.76,270.46,269.65,270.21,9274.0,269.76,270.46,269.65,270.21,9274.0
2025-04-30 12:00:00,270.38,270.9,270.1,270.9,6443.0,270.38,270.9,270.1,270.9,6443.0
2025-04-30 12:10:00,270.87,270.87,269.95,269.95,13018.0,270.87,270.87,269.95,269.95,13018.0
2025-04-30 12:20:00,270.18,270.32,269.31,269.49,57498.0,270.18,270.32,269.31,269.49,57498.0
2025-04-30 12:30:00,269.26,270.13,269.04,269.7,12071.0,269.26,270.13,269.04,269.7,12071.0
2025-04-30 12:40:00,269.89,270.15,269.77,270.09,17397.0,269.89,270.15,269.77,270.09,17397.0
2025-04-30 12:50:00,270.0,270.88,269.98,270.59,17020.0,270.0,270.88,269.98,270.59,17020.0
2025-04-30 13:00:00,270.65,270.65,270.02,270.21,9265.0,270.65,270.65,270.02,270.21,9265.0
2025-04-30 13:10:00,270.21,270.21,269.44,270.06,6853.0,270.21,270.21,269.44,270.06,6853.0
2025-04-30 13:20:00,270.07,270.29,269.62,270.25,14376.0,270.07,270.29,269.62,270.25,14376.0
2025-04-30 13:30:00,270.22,270.89,270.1,270.77,14550.0,270.22,270.89,270.1,270.77,14550.0
2025-04-30 13:40:00,270.65,271.05,270.58,270.94,5239.0,270.65,271.05,270.58,270.94,5239.0
2025-04-30 13:50:00,271.15,271.44,270.82,271.0,12399.0,271.15,271.44,270.82,271.0,12399.0
2025-04-30 14:00:00,271.0,272.08,270.52,270.93,26599.0,271.0,272.08,270.52,270.93,26599.0
2025-04-30 14:10:00,270.83,271.89,270.83,271.74,21709.0,270.83,271.89,270.83,271.74,21709.0
2025-04-30 14:20:00,271.48,271.73,270.83,271.1,16052.0,271.48,271.73,270.83,271.1,16052.0
2025-04-30 14:30:00,271.21,271.47,270.7,270.82,20053.0,271.21,271.47,270.7,270.82,20053.0
2025-04-30 14:40:00,270.82,271.31,270.39,271.09,55486.0,270.82,271.31,270.39,271.09,55486.0
2025-04-30 14:50:00,271.09,271.37,270.73,270.82,78034.0,271.09,271.37,270.73,270.82,78034.0
2025-04-30 15:00:00,270.9,271.32,270.6,271.31,40897.0,270.9,271.32,270.6,271.31,40897.0
2025-04-30 15:10:00,271.28,272.0,271.25,271.49,57169.0,271.28,272.0,271.25,271.49,57169.0
2025-04-30 15:20:00,271.56,271.93,271.08,271.17,23426.0,271.56,271.93,271.08,271.17,23426.0
2025-04-30 15:30:00,271.21,271.85,271.08,271.21,80874.0,271.21,271.85,271.08,271.21,80874.0
2025-04-30 15:40:00,271.11,271.19,270.35,271.07,116566.0,271.11,271.19,270.35,271.07,116566.0
2025-04-30 15:50:00,270.9,271.84,270.49,270.78,210656.0,270.9,271.84,270.49,270.78,210656.0
2025-05-01 09:30:00,258.62,261.73,254.0,259.94,217305.0,258.62,261.73,254.0,259.94,217305.0
2025-05-01 09:40:00,259.94,263.65,258.78,263.04,186174.0,259.94,263.65,258.78,263.04,186174.0
2025-05-01 09:50:00,263.06,264.87,262.0,263.0,86662.0,263.06,264.87,262.0,263.0,86662.0
2025-05-01 10:00:00,263.5,265.61,261.73,263.86,77178.0,263.5,265.61,261.73,263.86,77178.0
2025-05-01 10:10:00,263.61,265.19,263.55,265.19,50810.0,263.61,265.19,263.55,265.19,50810.0
2025-05-01 10:20:00,264.85,267.54,264.39,267.08,60804.0,264.85,267.54,264.39,267.08,60804.0
2025-05-01 10:30:00,267.05,267.45,266.54,267.03,49564.0,267.05,267.45,266.54,267.03,49564.0
2025-05-01 10:40:00,267.6,268.26,266.98,267.97,66261.0,267.6,268.26,266.98,267.97,66261.0
2025-05-01 10:50:00,267.92,268.8,267.09,268.57,68732.0,267.92,268.8,267.09,268.57,68732.0
2025-05-01 11:00:00,268.61,268.61,266.32,266.52,48114.0,268.61,268.61,266.32,266.52,48114.0
2025-05-01 11:10:00,266.63,267.71,266.32,267.55,42346.0,266.63,267.71,266.32,267.55,42346.0
2025-05-01 11:20:00,267.55,268.53,267.31,268.42,23140.0,267.55,268.53,267.31,268.42,23140.0
2025-05-01 11:30:00,268.36,268.38,266.42,267.47,29359.0,268.36,268.38,266.42,267.47,29359.0
2025-05-01 11:40:00,267.47,269.51,267.47,269.22,60941.0,267.47,269.51,267.47,269.22,60941.0
2025-05-01 11:50:00,269.22,271.91,269.21,271.89,59496.0,269.22,271.91,269.21,271.89,59496.0
2025-05-01 12:00:00,271.84,271.84,269.79,270.22,37280.0,271.84,271.84,269.79,270.22,37280.0
2025-05-01 12:10:00,270.2,270.2,268.72,269.43,21488.0,270.2,270.2,268.72,269.43,21488.0
2025-05-01 12:20:00,269.5,270.32,269.24,269.68,27058.0,269.5,270.32,269.24,269.68,27058.0
2025-05-01 12:30:00,269.78,271.2,269.78,270.92,31512.0,269.78,271.2,269.78,270.92,31512.0
2025-05-01 12:40:00,270.96,271.24,268.91,269.0,32026.0,270.96,271.24,268.91,269.0,32026.0
2025-05-01 12:50:00,269.23,269.92,268.82,269.39,14323.0,269.23,269.92,268.82,269.39,14323.0
2025-05-01 13:00:00,269.47,270.51,269.35,270.37,16700.0,269.47,270.51,269.35,270.37,16700.0
2025-05-01 13:10:00,270.37,271.23,270.16,270.68,42662.0,270.37,271.23,270.16,270.68,42662.0
2025-05-01 13:20:00,270.74,270.95,270.16,270.6,19036.0,270.74,270.95,270.16,270.6,19036.0
2025-05-01 13:30:00,271.03,271.99,271.02,271.3,20189.0,271.03,271.99,271.02,271.3,20189.0
2025-05-01 13:40:00,271.3,272.26,270.7,272.07,24678.0,271.3,272.26,270.7,272.07,24678.0
2025-05-01 13:50:00,272.22,272.81,271.66,271.98,21027.0,272.22,272.81,271.66,271.98,21027.0
2025-05-01 14:00:00,272.07,273.12,271.87,272.88,21665.0,272.07,273.12,271.87,272.88,21665.0
2025-05-01 14:10:00,272.88,273.96,272.76,273.74,22992.0,272.88,273.96,272.76,273.74,22992.0
2025-05-01 14:20:00,273.53,273.77,273.04,273.49,28288.0,273.53,273.77,273.04,273.49,28288.0
2025-05-01 14:30:00,273.36,273.95,273.15,273.69,17146.0,273.36,273.95,273.15,273.69,17146.0
2025-05-01 14:40:00,273.69,273.81,272.95,273.1,22748.0,273.69,273.81,272.95,273.1,22748.0
2025-05-01 14:50:00,272.94,273.2,272.04,272.9,24100.0,272.94,273.2,272.04,272.9,24100.0
2025-05-01 15:00:00,272.94,273.79,272.84,273.65,29025.0,272.94,273.79,272.84,273.65,29025.0
2025-05-01 15:10:00,273.64,275.26,273.46,275.15,30145.0,273.64,275.26,273.46,275.15,30145.0
2025-05-01 15:20:00,275.15,275.41,274.16,274.85,58596.0,275.15,275.41,274.16,274.85,58596.0
2025-05-01 15:30:00,274.84,275.97,274.44,275.49,55462.0,274.84,275.97,274.44,275.49,55462.0
2025-05-01 15:40:00,275.45,277.1,275.44,276.55,105060.0,275.45,277.1,275.44,276.55,105060.0
2025-05-01 15:50:00,276.17,276.35,271.98,272.16,206657.0,276.17,276.35,271.98,272.16,206657.0
2025-05-02 09:30:00,272.5,275.64,272.26,273.91,44916.0,272.5,275.64,272.26,273.91,44916.0
2025-05-02 09:40:00,274.15,275.33,272.85,275.33,13223.0,274.15,275.33,272.85,275.33,13223.0
2025-05-02 09:50:00,275.26,275.27,274.07,274.56,12036.0,275.26,275.27,274.07,274.56,12036.0
2025-05-02 10:00:00,274.56,275.6,274.38,274.78,17989.0,274.56,275.6,274.38,274.78,17989.0
2025-05-02 10:10:00,274.76,277.4,274.46,277.25,21999.0,274.76,277.4,274.46,277.25,21999.0
2025-05-02 10:20:00,276.95,278.16,276.86,277.66,5170.0,276.95,278.16,276.86,277.66,5170.0
2025-05-02 10:30:00,277.38,278.08,277.36,277.78,8990.0,277.38,278.08,277.36,277.78,8990.0
2025-05-02 10:40:00,278.13,278.13,277.28,277.67,6458.0,278.13,278.13,277.28,277.67,6458.0
2025-05-02 10:50:00,277.85,278.18,277.09,277.97,7709.0,277.85,278.18,277.09,277.97,7709.0
2025-05-02 11:00:00,277.84,278.0,277.19,277.59,6871.0,277.84,278.0,277.19,277.59,6871.0
2025-05-02 11:10:00,277.59,278.71,277.39,278.61,6164.0,277.59,278.71,277.39,278.61,6164.0
2025-05-02 11:20:00,278.4,278.54,277.81,278.07,6958.0,278.4,278.54,277.81,278.07,6958.0
2025-05-02 11:30:00,278.33,278.75,277.76,278.75,12257.0,278.33,278.75,277.76,278.75,12257.0
2025-05-02 11:40:00,278.69,278.69,278.13,278.62,9018.0,278.69,278.69,278.13,278.62,9018.0
2025-05-02 11:50:00,278.44,278.77,277.99,278.06,10903.0,278.44,278.77,277.99,278.06,10903.0
2025-05-02 12:00:00,278.25,279.2,278.17,279.09,10047.0,278.25,279.2,278.17,279.09,10047.0
2025-05-02 12:10:00,279.2,279.89,279.06,279.49,23610.0,279.2,279.89,279.06,279.49,23610.0
2025-05-02 12:20:00,279.56,279.61,278.89,278.9,6527.0,279.56,279.61,278.89,278.9,6527.0
2025-05-02 12:30:00,279.0,281.05,278.78,280.79,14043.0,279.0,281.05,278.78,280.79,14043.0
2025-05-02 12:40:00,280.63,281.08,280.57,281.08,6950.0,280.63,281.08,280.57,281.08,6950.0
2025-05-02 12:50:00,281.06,281.42,280.77,281.37,6949.0,281.06,281.42,280.77,281.37,6949.0
2025-05-02 13:00:00,281.19,281.62,281.02,281.45,17047.0,281.19,281.62,281.02,281.45,17047.0
2025-05-02 13:10:00,281.39,281.52,280.57,280.84,11100.0,281.39,281.52,280.57,280.84,11100.0
2025-05-02 13:20:00,280.68,280.94,279.28,279.46,12272.0,280.68,280.94,279.28,279.46,12272.0
2025-05-02 13:30:00,279.42,279.99,279.28,279.69,11643.0,279.42,279.99,279.28,279.69,11643.0
2025-05-02 13:40:00,279.96,280.29,279.63,280.01,10905.0,279.96,280.29,279.63,280.01,10905.0
2025-05-02 13:50:00,280.06,280.43,279.82,280.13,4167.0,280.06,280.43,279.82,280.13,4167.0
2025-05-02 14:00:00,280.23,280.46,279.19,279.42,11611.0,280.23,280.46,279.19,279.42,11611.0
2025-05-02 14:10:00,279.17,279.33,278.66,278.83,8624.0,279.17,279.33,278.66,278.83,8624.0
2025-05-02 14:20:00,278.86,278.86,278.39,278.5,5879.0,278.86,278.86,278.39,278.5,5879.0
2025-05-02 14:30:00,278.54,279.02,278.33,278.34,6880.0,278.54,279.02,278.33,278.34,6880.0
2025-05-02 14:40:00,278.34,278.77,278.18,278.58,6307.0,278.34,278.77,278.18,278.58,6307.0
2025-05-02 14:50:00,278.53,278.73,277.86,278.04,15538.0,278.53,278.73,277.86,278.04,15538.0
2025-05-02 15:00:00,277.81,278.19,277.71,278.04,11410.0,277.81,278.19,277.71,278.04,11410.0
2025-05-02 15:10:00,278.04,278.04,276.86,278.04,12838.0,278.04,278.04,276.86,278.04,12838.0
2025-05-02 15:20:00,278.1,278.68,278.02,278.51,7462.0,278.1,278.68,278.02,278.51,7462.0
2025-05-02 15:30:00,278.51,279.4,278.31,279.18,20814.0,278.51,279.4,278.31,279.18,20814.0
2025-05-02 15:40:00,279.13,279.28,277.09,277.09,12781.0,279.13,279.28,277.09,277.09,12781.0
2025-05-02 15:50:00,277.09,278.03,277.06,277.46,126329.0,277.09,278.03,277.06,277.46,126329.0
2025-05-05 09:30:00,274.16,275.69,272.25,274.8,24125.0,274.16,275.69,272.25,274.8,24125.0
2025-05-05 09:40:00,274.22,275.74,274.05,274.72,5040.0,274.22,275.74,274.05,274.72,5040.0
2025-05-05 09:50:00,274.79,275.15,274.38,274.93,20288.0,274.79,275.15,274.38,274.93,20288.0
2025-05-05 10:00:00,275.15,276.25,275.06,275.38,10833.0,275.15,276.25,275.06,275.38,10833.0
2025-05-05 10:10:00,275.38,276.09,275.38,275.86,7738.0,275.38,276.09,275.38,275.86,7738.0
2025-05-05 10:20:00,275.86,275.86,274.97,275.16,8410.0,275.86,275.86,274.97,275.16,8410.0
2025-05-05 10:30:00,275.04,275.73,274.7,275.59,9155.0,275.04,275.73,274.7,275.59,9155.0
2025-05-05 10:40:00,275.56,276.19,275.23,276.04,6279.0,275.56,276.19,275.23,276.04,6279.0
2025-05-05 10:50:00,275.99,276.28,275.5,276.28,3593.0,275.99,276.28,275.5,276.28,3593.0
2025-05-05 11:00:00,276.31,276.6,275.91,275.91,6139.0,276.31,276.6,275.91,275.91,6139.0
2025-05-05 11:10:00,275.91,276.57,275.91,275.91,7178.0,275.91,276.57,275.91,275.91,7178.0
2025-05-05 11:20:00,275.86,276.03,275.35,275.81,6274.0,275.86,276.03,275.35,275.81,6274.0
2025-05-05 11:30:00,275.73,275.84,275.07,275.15,4315.0,275.73,275.84,275.07,275.15,4315.0
2025-05-05 11:40:00,275.18,275.9,275.17,275.86,8119.0,275.18,275.9,275.17,275.86,8119.0
2025-05-05 11:50:00,275.93,276.61,275.93,276.48,3362.0,275.93,276.61,275.93,276.48,3362.0
2025-05-05 12:00:00,276.31,276.84,276.28,276.28,4813.0,276.31,276.84,276.28,276.28,4813.0
2025-05-05 12:10:00,276.42,276.55,276.21,276.21,2345.0,276.42,276.55,276.21,276.21,2345.0
2025-05-05 12:20:00,276.32,276.59,275.8,276.53,6816.0,276.32,276.59,275.8,276.53,6816.0
2025-05-05 12:30:00,276.44,276.57,276.16,276.42,5560.0,276.44,276.57,276.16,276.42,5560.0
2025-05-05 12:40:00,276.27,276.46,275.95,276.09,4626.0,276.27,276.46,275.95,276.09,4626.0
2025-05-05 12:50:00,275.99,276.11,275.95,276.08,2206.0,275.99,276.11,275.95,276.08,2206.0
2025-05-05 13:00:00,275.87,275.93,275.52,275.55,1733.0,275.87,275.93,275.52,275.55,1733.0
2025-05-05 13:10:00,275.77,275.85,274.91,275.07,6577.0,275.77,275.85,274.91,275.07,6577.0
2025-05-05 13:20:00,274.94,274.95,274.45,274.45,10051.0,274.94,274.95,274.45,274.45,10051.0
2025-05-05 13:30:00,274.52,275.23,274.52,275.0,10210.0,274.52,275.23,274.52,275.0,10210.0
2025-05-05 13:40:00,274.9,274.91,273.55,273.68,9252.0,274.9,274.91,273.55,273.68,9252.0
2025-05-05 13:50:00,273.9,274.1,273.62,273.62,6496.0,273.9,274.1,273.62,273.62,6496.0
2025-05-05 14:00:00,273.78,275.05,273.62,274.92,5404.0,273.78,275.05,273.62,274.92,5404.0
2025-05-05 14:10:00,274.89,275.49,274.86,275.49,5038.0,274.89,275.49,274.86,275.49,5038.0
2025-05-05 14:20:00,275.38,275.59,275.24,275.3,7544.0,275.38,275.59,275.24,275.3,7544.0
2025-05-05 14:30:00,275.4,275.5,275.14,275.14,3295.0,275.4,275.5,275.14,275.14,3295.0
2025-05-05 14:40:00,275.19,275.55,275.04,275.17,8910.0,275.19,275.55,275.04,275.17,8910.0
2025-05-05 14:50:00,275.23,275.5,275.12,275.37,6956.0,275.23,275.5,275.12,275.37,6956.0
2025-05-05 15:00:00,275.36,275.51,274.61,274.62,12806.0,275.36,275.51,274.61,274.62,12806.0
2025-05-05 15:10:00,274.41,274.61,274.31,274.46,7955.0,274.41,274.61,274.31,274.46,7955.0
2025-05-05 15:20:00,274.46,274.5,273.54,273.84,11410.0,274.46,274.5,273.54,273.84,11410.0
2025-05-05 15:30:00,273.55,274.13,273.5,273.5,17294.0,273.55,274.13,273.5,273.5,17294.0
2025-05-05 15:40:00,273.49,273.68,273.1,273.36,9242.0,273.49,273.68,273.1,273.36,9242.0
2025-05-05 15:50:00,273.5,273.5,271.9,272.21,82387.0,273.5,273.5,271.9,272.21,82387.0
2025-05-06 09:30:00,272.17,274.83,272.0,272.0,13642.0,272.17,274.83,272.0,272.0,13642.0
2025-05-06 09:40:00,272.61,272.61,271.34,271.39,7477.0,272.61,272.61,271.34,271.39,7477.0
2025-05-06 09:50:00,271.69,271.7,270.67,271.56,3446.0,271.69,271.7,270.67,271.56,3446.0
2025-05-06 10:00:00,271.41,271.95,271.09,271.58,4749.0,271.41,271.95,271.09,271.58,4749.0
2025-05-06 10:10:00,271.54,272.16,271.25,271.25,3737.0,271.54,272.16,271.25,271.25,3737.0
2025-05-06 10:20:00,271.45,271.87,271.15,271.15,2010.0,271.45,271.87,271.15,271.15,2010.0
2025-05-06 10:30:00,271.11,271.23,270.23,270.35,5036.0,271.11,271.23,270.23,270.35,5036.0
2025-05-06 10:40:00,270.6,271.07,270.0,271.02,5653.0,270.6,271.07,270.0,271.02,5653.0
2025-05-06 10:50:00,271.02,271.24,270.31,270.88,5197.0,271.02,271.24,270.31,270.88,5197.0
2025-05-06 11:00:00,270.93,271.03,270.0,270.0,6183.0,270.93,271.03,270.0,270.0,6183.0
2025-05-06 11:10:00,269.97,270.76,269.96,270.6,9229.0,269.97,270.76,269.96,270.6,9229.0
2025-05-06 11:20:00,270.6,271.25,270.6,270.97,3004.0,270.6,271.25,270.6,270.97,3004.0
2025-05-06 11:30:00,270.77,271.27,270.71,271.22,5851.0,270.77,271.27,270.71,271.22,5851.0
2025-05-06 11:40:00,271.24,271.24,270.5,270.53,3750.0,271.24,271.24,270.5,270.53,3750.0
2025-05-06 11:50:00,270.54,270.73,270.42,270.62,3985.0,270.54,270.73,270.42,270.62,3985.0
2025-05-06 12:00:00,270.54,271.0,270.01,270.01,21453.0,270.54,271.0,270.01,270.01,21453.0
2025-05-06 12:10:00,270.17,271.03,270.03,270.51,22271.0,270.17,271.03,270.03,270.51,22271.0
2025-05-06 12:20:00,270.33,270.33,269.51,269.92,4785.0,270.33,270.33,269.51,269.92,4785.0
2025-05-06 12:30:00,269.91,270.1,269.66,270.0,26526.0,269.91,270.1,269.66,270.0,26526.0
2025-05-06 12:40:00,269.99,270.21,269.01,269.06,8014.0,269.99,270.21,269.01,269.06,8014.0
2025-05-06 12:50:00,269.0,269.0,268.12,268.12,3160.0,269.0,269.0,268.12,268.12,3160.0
2025-05-06 13:00:00,268.34,269.03,268.06,268.84,21140.0,268.34,269.03,268.06,268.84,21140.0
2025-05-06 13:10:00,268.84,268.94,268.46,268.61,7690.0,268.84,268.94,268.46,268.61,7690.0
2025-05-06 13:20:00,268.65,268.65,267.5,267.71,8974.0,268.65,268.65,267.5,267.71,8974.0
2025-05-06 13:30:00,267.75,267.92,267.48,267.67,10059.0,267.75,267.92,267.48,267.67,10059.0
2025-05-06 13:40:00,267.31,267.43,266.9,267.16,11842.0,267.31,267.43,266.9,267.16,11842.0
2025-05-06 13:50:00,267.16,267.3,266.92,266.92,16716.0,267.16,267.3,266.92,266.92,16716.0
2025-05-06 14:00:00,267.11,267.94,266.94,267.24,23629.0,267.11,267.94,266.94,267.24,23629.0
2025-05-06 14:10:00,267.26,267.45,266.66,267.4,27224.0,267.26,267.45,266.66,267.4,27224.0
2025-05-06 14:20:00,267.43,267.79,267.25,267.72,15162.0,267.43,267.79,267.25,267.72,15162.0
2025-05-06 14:30:00,267.71,268.24,267.37,267.55,10435.0,267.71,268.24,267.37,267.55,10435.0
2025-05-06 14:40:00,267.58,268.37,267.53,268.37,11516.0,267.58,268.37,267.53,268.37,11516.0
2025-05-06 14:50:00,268.47,268.93,268.26,268.78,5782.0,268.47,268.93,268.26,268.78,5782.0
2025-05-06 15:00:00,268.75,268.98,268.27,268.46,8125.0,268.75,268.98,268.27,268.46,8125.0
2025-05-06 15:10:00,268.54,268.86,268.14,268.86,11774.0,268.54,268.86,268.14,268.86,11774.0
2025-05-06 15:20:00,268.42,268.69,268.34,268.35,7115.0,268.42,268.69,268.34,268.35,7115.0
2025-05-06 15:30:00,268.34,269.01,268.34,268.62,21456.0,268.34,269.01,268.34,268.62,21456.0
2025-05-06 15:40:00,268.57,268.85,268.42,268.57,30065.0,268.57,268.85,268.42,268.57,30065.0
2025-05-06 15:50:00,268.48,268.67,267.37,267.6,132787.0,268.48,268.67,267.37,267.6,132787.0
2025-05-07 09:30:00,267.64,269.0,267.04,267.05,20368.0,267.64,269.0,267.04,267.05,20368.0
2025-05-07 09:40:00,267.46,267.68,266.51,266.83,14621.0,267.46,267.68,266.51,266.83,14621.0
2025-05-07 09:50:00,266.56,267.42,266.2,266.7,67383.0,266.56,267.42,266.2,266.7,67383.0
2025-05-07 10:00:00,266.87,266.88,265.85,266.21,16456.0,266.87,266.88,265.85,266.21,16456.0
2025-05-07 10:10:00,266.11,266.38,265.11,265.38,59870.0,266.11,266.38,265.11,265.38,59870.0
2025-05-07 10:20:00,265.41,265.89,264.41,264.42,9206.0,265.41,265.89,264.41,264.42,9206.0
2025-05-07 10:30:00,264.4,265.21,264.36,264.83,13477.0,264.4,265.21,264.36,264.83,13477.0
2025-05-07 10:40:00,264.97,265.22,264.8,264.94,9397.0,264.97,265.22,264.8,264.94,9397.0
2025-05-07 10:50:00,264.82,265.16,264.66,265.03,14109.0,264.82,265.16,264.66,265.03,14109.0
2025-05-07 11:00:00,264.97,265.65,264.75,265.61,23192.0,264.97,265.65,264.75,265.61,23192.0
2025-05-07 11:10:00,265.68,266.25,265.53,265.97,19534.0,265.68,266.25,265.53,265.97,19534.0
2025-05-07 11:20:00,265.97,266.71,265.54,266.57,37133.0,265.97,266.71,265.54,266.57,37133.0
2025-05-07 11:30:00,266.69,266.97,266.42,266.42,12001.0,266.69,266.97,266.42,266.42,12001.0
2025-05-07 11:40:00,266.59,266.9,266.37,266.37,9849.0,266.59,266.9,266.37,266.37,9849.0
2025-05-07 11:50:00,266.37,267.2,266.18,267.02,12549.0,266.37,267.2,266.18,267.02,12549.0
2025-05-07 12:00:00,267.02,267.58,266.95,267.58,5441.0,267.02,267.58,266.95,267.58,5441.0
2025-05-07 12:10:00,267.61,267.98,267.61,267.94,4506.0,267.61,267.98,267.61,267.94,4506.0
2025-05-07 12:20:00,267.78,267.78,266.92,266.93,9741.0,267.78,267.78,266.92,266.93,9741.0
2025-05-07 12:30:00,266.9,267.07,266.62,266.78,5662.0,266.9,267.07,266.62,266.78,5662.0
2025-05-07 12:40:00,266.78,267.21,266.78,267.14,10079.0,266.78,267.21,266.78,267.14,10079.0
2025-05-07 12:50:00,267.28,268.19,267.22,267.75,20924.0,267.28,268.19,267.22,267.75,20924.0
2025-05-07 13:00:00,267.7,268.29,267.7,268.17,8866.0,267.7,268.29,267.7,268.17,8866.0
2025-05-07 13:10:00,268.17,268.46,267.69,267.7,10082.0,268.17,268.46,267.69,267.7,10082.0
2025-05-07 13:20:00,267.95,267.95,267.27,267.27,8398.0,267.95,267.95,267.27,267.27,8398.0
2025-05-07 13:30:00,267.38,267.38,266.61,266.79,5445.0,267.38,267.38,266.61,266.79,5445.0
2025-05-07 13:40:00,266.71,266.83,266.53,266.57,6318.0,266.71,266.83,266.53,266.57,6318.0
2025-05-07 13:50:00,266.9,266.9,265.46,265.91,13478.0,266.9,266.9,265.46,265.91,13478.0
2025-05-07 14:00:00,266.33,266.75,264.43,264.66,8766.0,266.33,266.75,264.43,264.66,8766.0
2025-05-07 14:10:00,264.72,264.94,264.0,264.56,8909.0,264.72,264.94,264.0,264.56,8909.0
2025-05-07 14:20:00,264.93,265.28,264.51,264.81,5485.0,264.93,265.28,264.51,264.81,5485.0
2025-05-07 14:30:00,264.93,265.85,264.81,265.57,6347.0,264.93,265.85,264.81,265.57,6347.0
2025-05-07 14:40:00,265.9,266.03,264.47,264.83,9995.0,265.9,266.03,264.47,264.83,9995.0
2025-05-07 14:50:00,264.82,265.82,264.41,265.74,8789.0,264.82,265.82,264.41,265.74,8789.0
2025-05-07 15:00:00,265.55,265.79,265.02,265.25,10892.0,265.55,265.79,265.02,265.25,10892.0
2025-05-07 15:10:00,265.28,265.28,264.61,265.15,10505.0,265.28,265.28,264.61,265.15,10505.0
2025-05-07 15:20:00,265.18,265.18,263.31,263.35,10365.0,265.18,265.18,263.31,263.35,10365.0
2025-05-07 15:30:00,263.32,263.69,262.99,263.42,12496.0,263.32,263.69,262.99,263.42,12496.0
2025-05-07 15:40:00,263.52,265.09,263.34,263.95,23831.0,263.52,265.09,263.34,263.95,23831.0
2025-05-07 15:50:00,263.55,264.72,263.36,264.46,81572.0,263.55,264.72,263.36,264.46,81572.0
2025-05-08 09:30:00,266.54,267.86,264.51,266.14,29136.0,266.54,267.86,264.51,266.14,29136.0
2025-05-08 09:40:00,265.92,266.97,265.43,266.0,5302.0,265.92,266.97,265.43,266.0,5302.0
2025-05-08 09:50:00,265.54,265.95,265.11,265.8,4492.0,265.54,265.95,265.11,265.8,4492.0
2025-05-08 10:00:00,265.78,266.62,265.72,266.2,12865.0,265.78,266.62,265.72,266.2,12865.0
2025-05-08 10:10:00,266.06,267.26,265.8,267.06,10935.0,266.06,267.26,265.8,267.06,10935.0
2025-05-08 10:20:00,267.11,267.57,266.89,267.47,3707.0,267.11,267.57,266.89,267.47,3707.0
2025-05-08 10:30:00,267.66,268.15,267.43,267.43,6540.0,267.66,268.15,267.43,267.43,6540.0
2025-05-08 10:40:00,267.3,267.9,267.18,267.68,7309.0,267.3,267.9,267.18,267.68,7309.0
2025-05-08 10:50:00,267.75,268.28,266.91,266.91,7370.0,267.75,268.28,266.91,266.91,7370.0
2025-05-08 11:00:00,267.01,267.56,266.79,267.47,5979.0,267.01,267.56,266.79,267.47,5979.0
2025-05-08 11:10:00,267.43,268.09,267.34,268.08,5578.0,267.43,268.09,267.34,268.08,5578.0
2025-05-08 11:20:00,268.28,269.06,268.21,268.56,6740.0,268.28,269.06,268.21,268.56,6740.0
2025-05-08 11:30:00,268.53,269.61,268.42,269.61,10215.0,268.53,269.61,268.42,269.61,10215.0
2025-05-08 11:40:00,270.0,271.33,269.93,271.18,11073.0,270.0,271.33,269.93,271.18,11073.0
2025-05-08 11:50:00,271.25,271.25,270.57,270.85,5394.0,271.25,271.25,270.57,270.85,5394.0
2025-05-08 12:00:00,270.93,271.26,270.37,270.45,5215.0,270.93,271.26,270.37,270.45,5215.0
2025-05-08 12:10:00,270.28,271.87,270.28,271.87,4891.0,270.28,271.87,270.28,271.87,4891.0
2025-05-08 12:20:00,271.79,271.97,271.05,271.06,8054.0,271.79,271.97,271.05,271.06,8054.0
2025-05-08 12:30:00,271.06,271.35,270.85,271.32,5404.0,271.06,271.35,270.85,271.32,5404.0
2025-05-08 12:40:00,271.27,271.34,271.05,271.29,3796.0,271.27,271.34,271.05,271.29,3796.0
2025-05-08 12:50:00,271.26,271.45,270.97,271.09,4359.0,271.26,271.45,270.97,271.09,4359.0
2025-05-08 13:00:00,271.2,271.4,270.71,270.71,3627.0,271.2,271.4,270.71,270.71,3627.0
2025-05-08 13:10:00,270.67,270.72,270.3,270.44,4989.0,270.67,270.72,270.3,270.44,4989.0
2025-05-08 13:20:00,270.25,270.37,269.83,270.03,4564.0,270.25,270.37,269.83,270.03,4564.0
2025-05-08 13:30:00,270.05,270.38,269.84,270.23,4781.0,270.05,270.38,269.84,270.23,4781.0
2025-05-08 13:40:00,270.1,270.1,269.49,269.63,3697.0,270.1,270.1,269.49,269.63,3697.0
2025-05-08 13:50:00,269.82,270.07,269.56,269.72,10786.0,269.82,270.07,269.56,269.72,10786.0
2025-05-08 14:00:00,269.6,269.96,269.55,269.96,4358.0,269.6,269.96,269.55,269.96,4358.0
2025-05-08 14:10:00,269.87,270.72,269.75,270.45,7726.0,269.87,270.72,269.75,270.45,7726.0
2025-05-08 14:20:00,270.56,270.62,269.97,270.0,2792.0,270.56,270.62,269.97,270.0,2792.0
2025-05-08 14:30:00,270.06,270.61,270.06,270.48,6176.0,270.06,270.61,270.06,270.48,6176.0
2025-05-08 14:40:00,270.51,271.0,270.47,270.71,5463.0,270.51,271.0,270.47,270.71,5463.0
2025-05-08 14:50:00,270.63,271.14,270.52,270.91,18445.0,270.63,271.14,270.52,270.91,18445.0
2025-05-08 15:00:00,270.91,271.04,270.62,270.79,22522.0,270.91,271.04,270.62,270.79,22522.0
2025-05-08 15:10:00,270.77,271.13,270.68,271.01,9568.0,270.77,271.13,270.68,271.01,9568.0
2025-05-08 15:20:00,271.11,271.82,271.11,271.46,7340.0,271.11,271.82,271.11,271.46,7340.0
2025-05-08 15:30:00,271.53,271.8,271.21,271.28,7315.0,271.53,271.8,271.21,271.28,7315.0
2025-05-08 15:40:00,271.13,271.36,270.54,270.76,12386.0,271.13,271.36,270.54,270.76,12386.0
2025-05-08 15:50:00,270.79,270.83,269.44,269.64,58639.0,270.79,270.83,269.44,269.64,58639.0
2025-05-09 09:30:00,270.31,271.59,270.31,270.68,21263.0,270.31,271.59,270.31,270.68,21263.0
2025-05-09 09:40:00,271.05,271.41,270.02,270.74,36770.0,271.05,271.41,270.02,270.74,36770.0
2025-05-09 09:50:00,270.76,271.11,270.62,270.82,11342.0,270.76,271.11,270.62,270.82,11342.0
2025-05-09 10:00:00,271.02,271.13,270.67,271.0,12094.0,271.02,271.13,270.67,271.0,12094.0
2025-05-09 10:10:00,271.0,271.02,269.36,269.63,26379.0,271.0,271.02,269.36,269.63,26379.0
2025-05-09 10:20:00,269.63,269.84,269.39,269.63,9268.0,269.63,269.84,269.39,269.63,9268.0
2025-05-09 10:30:00,269.82,270.75,269.82,270.66,4660.0,269.82,270.75,269.82,270.66,4660.0
2025-05-09 10:40:00,270.85,271.04,270.62,270.76,20778.0,270.85,271.04,270.62,270.76,20778.0
2025-05-09 10:50:00,270.61,270.86,270.17,270.18,11330.0,270.61,270.86,270.17,270.18,11330.0
2025-05-09 11:00:00,270.3,270.51,270.3,270.3,6122.0,270.3,270.51,270.3,270.3,6122.0
2025-05-09 11:10:00,270.29,270.4,269.88,270.21,10147.0,270.29,270.4,269.88,270.21,10147.0
2025-05-09 11:20:00,270.2,270.69,270.19,270.68,15483.0,270.2,270.69,270.19,270.68,15483.0
2025-05-09 11:30:00,270.6,270.91,270.46,270.68,8891.0,270.6,270.91,270.46,270.68,8891.0
2025-05-09 11:40:00,270.62,271.05,270.57,270.67,5013.0,270.62,271.05,270.57,270.67,5013.0
2025-05-09 11:50:00,271.0,271.13,270.79,271.05,11145.0,271.0,271.13,270.79,271.05,11145.0
2025-05-09 12:00:00,270.96,271.0,270.55,270.74,5994.0,270.96,271.0,270.55,270.74,5994.0
2025-05-09 12:10:00,270.75,271.42,270.64,271.2,33897.0,270.75,271.42,270.64,271.2,33897.0
2025-05-09 12:20:00,271.29,271.57,271.02,271.22,11604.0,271.29,271.57,271.02,271.22,11604.0
2025-05-09 12:30:00,271.21,271.62,271.13,271.45,12270.0,271.21,271.62,271.13,271.45,12270.0
2025-05-09 12:40:00,271.47,271.66,271.06,271.09,2909.0,271.47,271.66,271.06,271.09,2909.0
2025-05-09 12:50:00,271.03,271.18,270.53,270.56,6959.0,271.03,271.18,270.53,270.56,6959.0
2025-05-09 13:00:00,270.69,270.93,270.69,270.93,3794.0,270.69,270.93,270.69,270.93,3794.0
2025-05-09 13:10:00,271.0,271.36,270.92,271.36,4203.0,271.0,271.36,270.92,271.36,4203.0
2025-05-09 13:20:00,271.33,271.66,270.98,271.54,6227.0,271.33,271.66,270.98,271.54,6227.0
2025-05-09 13:30:00,271.52,271.89,271.35,271.83,4265.0,271.52,271.89,271.35,271.83,4265.0
2025-05-09 13:40:00,271.97,272.48,271.97,272.29,5056.0,271.97,272.48,271.97,272.29,5056.0
2025-05-09 13:50:00,272.1,272.25,271.84,271.84,2618.0,272.1,272.25,271.84,271.84,2618.0
2025-05-09 14:00:00,271.98,271.98,271.48,271.48,5092.0,271.98,271.98,271.48,271.48,5092.0
2025-05-09 14:10:00,271.48,271.58,271.16,271.19,8843.0,271.48,271.58,271.16,271.19,8843.0
2025-05-09 14:20:00,271.08,271.2,270.98,270.98,2886.0,271.08,271.2,270.98,270.98,2886.0
2025-05-09 14:30:00,271.0,271.39,271.0,271.28,7492.0,271.0,271.39,271.0,271.28,7492.0
2025-05-09 14:40:00,271.29,271.68,271.27,271.54,3694.0,271.29,271.68,271.27,271.54,3694.0
2025-05-09 14:50:00,271.54,271.81,271.29,271.48,14729.0,271.54,271.81,271.29,271.48,14729.0
2025-05-09 15:00:00,271.58,272.19,271.58,272.06,3105.0,271.58,272.19,271.58,272.06,3105.0
2025-05-09 15:10:00,272.23,272.27,271.92,272.06,5710.0,272.23,272.27,271.92,272.06,5710.0
2025-05-09 15:20:00,272.03,272.04,271.38,271.38,7886.0,272.03,272.04,271.38,271.38,7886.0
2025-05-09 15:30:00,271.4,271.5,271.12,271.16,8203.0,271.4,271.5,271.12,271.16,8203.0
2025-05-09 15:40:00,271.16,271.21,270.4,270.68,24842.0,271.16,271.21,270.4,270.68,24842.0
2025-05-09 15:50:00,270.88,271.49,270.81,271.02,62696.0,270.88,271.49,270.81,271.02,62696.0
2025-05-12 09:30:00,278.23,281.67,277.31,281.0,65719.0,278.23,281.67,277.31,281.0,65719.0
2025-05-12 09:40:00,280.95,281.76,280.89,281.22,14905.0,280.95,281.76,280.89,281.22,14905.0
2025-05-12 09:50:00,281.01,281.6,280.08,280.53,16113.0,281.01,281.6,280.08,280.53,16113.0
2025-05-12 10:00:00,280.48,280.8,279.34,279.49,27226.0,280.48,280.8,279.34,279.49,27226.0
2025-05-12 10:10:00,279.51,280.04,278.9,278.9,8131.0,279.51,280.04,278.9,278.9,8131.0
2025-05-12 10:20:00,278.85,279.55,277.44,277.71,35028.0,278.85,279.55,277.44,277.71,35028.0
2025-05-12 10:30:00,277.71,278.71,277.21,277.71,37656.0,277.71,278.71,277.21,277.71,37656.0
2025-05-12 10:40:00,278.11,279.36,278.03,279.03,5533.0,278.11,279.36,278.03,279.03,5533.0
2025-05-12 10:50:00,278.99,279.53,278.13,278.34,2422.0,278.99,279.53,278.13,278.34,2422.0
2025-05-12 11:00:00,278.07,278.52,277.65,277.87,13458.0,278.07,278.52,277.65,277.87,13458.0
2025-05-12 11:10:00,277.62,278.02,277.0,277.21,3811.0,277.62,278.02,277.0,277.21,3811.0
2025-05-12 11:20:00,277.17,277.17,276.31,276.59,6035.0,277.17,277.17,276.31,276.59,6035.0
2025-05-12 11:30:00,276.58,277.0,275.8,275.96,10196.0,276.58,277.0,275.8,275.96,10196.0
2025-05-12 11:40:00,275.45,275.61,274.6,274.62,3503.0,275.45,275.61,274.6,274.62,3503.0
2025-05-12 11:50:00,274.34,274.69,273.85,274.44,7459.0,274.34,274.69,273.85,274.44,7459.0
2025-05-12 12:00:00,274.48,275.61,274.47,275.61,12092.0,274.48,275.61,274.47,275.61,12092.0
2025-05-12 12:10:00,275.69,275.89,275.48,275.89,16251.0,275.69,275.89,275.48,275.89,16251.0
2025-05-12 12:20:00,275.76,275.88,275.39,275.53,6799.0,275.76,275.88,275.39,275.53,6799.0
2025-05-12 12:30:00,275.54,275.89,275.45,275.7,11406.0,275.54,275.89,275.45,275.7,11406.0
2025-05-12 12:40:00,275.86,276.37,275.8,276.31,5164.0,275.86,276.37,275.8,276.31,5164.0
2025-05-12 12:50:00,276.31,276.51,276.16,276.37,4386.0,276.31,276.51,276.16,276.37,4386.0
2025-05-12 13:00:00,276.22,276.65,275.91,276.65,28466.0,276.22,276.65,275.91,276.65,28466.0
2025-05-12 13:10:00,276.32,276.5,275.89,275.94,7416.0,276.32,276.5,275.89,275.94,7416.0
2025-05-12 13:20:00,275.93,275.99,274.68,274.75,17154.0,275.93,275.99,274.68,274.75,17154.0
2025-05-12 13:30:00,274.72,275.46,274.72,275.21,13895.0,274.72,275.46,274.72,275.21,13895.0
2025-05-12 13:40:00,275.22,275.59,275.06,275.35,4268.0,275.22,275.59,275.06,275.35,4268.0
2025-05-12 13:50:00,275.42,276.12,275.31,275.61,5844.0,275.42,276.12,275.31,275.61,5844.0
2025-05-12 14:00:00,275.76,276.32,275.76,276.0,3219.0,275.76,276.32,275.76,276.0,3219.0
2025-05-12 14:10:00,275.88,276.17,275.77,276.12,6049.0,275.88,276.17,275.77,276.12,6049.0
2025-05-12 14:20:00,276.28,276.33,275.81,276.08,5908.0,276.28,276.33,275.81,276.08,5908.0
2025-05-12 14:30:00,276.13,276.45,276.07,276.36,3867.0,276.13,276.45,276.07,276.36,3867.0
2025-05-12 14:40:00,276.48,276.49,276.23,276.4,9353.0,276.48,276.49,276.23,276.4,9353.0
2025-05-12 14:50:00,276.38,276.41,275.46,275.61,13741.0,276.38,276.41,275.46,275.61,13741.0
2025-05-12 15:00:00,275.35,276.09,275.17,276.09,14329.0,275.35,276.09,275.17,276.09,14329.0
2025-05-12 15:10:00,276.11,276.18,275.85,275.99,17169.0,276.11,276.18,275.85,275.99,17169.0
2025-05-12 15:20:00,275.99,276.17,275.88,276.04,18071.0,275.99,276.17,275.88,276.04,18071.0
2025-05-12 15:30:00,275.97,276.49,275.97,276.44,11322.0,275.97,276.49,275.97,276.44,11322.0
2025-05-12 15:40:00,276.44,276.56,275.99,276.03,33863.0,276.44,276.56,275.99,276.03,33863.0
2025-05-12 15:50:00,276.03,276.53,275.58,276.18,73505.0,276.03,276.53,275.58,276.18,73505.0
2025-05-13 09:30:00,276.2,276.77,275.88,276.14,11159.0,276.2,276.77,275.88,276.14,11159.0
2025-05-13 09:40:00,275.65,276.6,275.54,275.57,5150.0,275.65,276.6,275.54,275.57,5150.0
2025-05-13 09:50:00,275.33,275.61,275.09,275.13,4509.0,275.33,275.61,275.09,275.13,4509.0
2025-05-13 10:00:00,275.39,276.28,275.38,276.17,10556.0,275.39,276.28,275.38,276.17,10556.0
2025-05-13 10:10:00,276.41,276.41,275.62,276.25,3889.0,276.41,276.41,275.62,276.25,3889.0
2025-05-13 10:20:00,276.22,276.22,275.18,275.25,10230.0,276.22,276.22,275.18,275.25,10230.0
2025-05-13 10:30:00,275.31,275.9,275.31,275.65,4644.0,275.31,275.9,275.31,275.65,4644.0
2025-05-13 10:40:00,275.83,276.26,275.78,276.2,17581.0,275.83,276.26,275.78,276.2,17581.0
2025-05-13 10:50:00,276.11,276.18,275.28,275.37,5614.0,276.11,276.18,275.28,275.37,5614.0
2025-05-13 11:00:00,275.32,276.14,275.27,275.95,8592.0,275.32,276.14,275.27,275.95,8592.0
2025-05-13 11:10:00,276.14,276.25,276.03,276.13,9203.0,276.14,276.25,276.03,276.13,9203.0
2025-05-13 11:20:00,276.19,276.67,276.06,276.67,4240.0,276.19,276.67,276.06,276.67,4240.0
2025-05-13 11:30:00,276.67,277.06,276.34,276.34,18606.0,276.67,277.06,276.34,276.34,18606.0
2025-05-13 11:40:00,276.13,276.31,276.04,276.31,3164.0,276.13,276.31,276.04,276.31,3164.0
2025-05-13 11:50:00,276.26,276.26,275.76,275.94,6815.0,276.26,276.26,275.76,275.94,6815.0
2025-05-13 12:00:00,275.93,276.0,275.67,275.84,3854.0,275.93,276.0,275.67,275.84,3854.0
2025-05-13 12:10:00,275.83,276.04,275.48,275.57,8120.0,275.83,276.04,275.48,275.57,8120.0
2025-05-13 12:20:00,275.56,275.67,275.37,275.37,3169.0,275.56,275.67,275.37,275.37,3169.0
2025-05-13 12:30:00,275.23,275.24,274.88,275.09,3746.0,275.23,275.24,274.88,275.09,3746.0
2025-05-13 12:40:00,275.06,275.07,274.09,274.1,3110.0,275.06,275.07,274.09,274.1,3110.0
2025-05-13 12:50:00,273.93,273.93,273.28,273.84,6678.0,273.93,273.93,273.28,273.84,6678.0
2025-05-13 13:00:00,273.94,273.94,273.29,273.55,7597.0,273.94,273.94,273.29,273.55,7597.0
2025-05-13 13:10:00,273.54,274.43,273.39,274.43,5532.0,273.54,274.43,273.39,274.43,5532.0
2025-05-13 13:20:00,274.51,275.14,274.32,275.14,2574.0,274.51,275.14,274.32,275.14,2574.0
2025-05-13 13:30:00,275.14,275.61,275.0,275.0,5776.0,275.14,275.61,275.0,275.0,5776.0
2025-05-13 13:40:00,275.1,275.1,274.8,274.81,4748.0,275.1,275.1,274.8,274.81,4748.0
2025-05-13 13:50:00,274.93,274.98,274.46,274.46,20746.0,274.93,274.98,274.46,274.46,20746.0
2025-05-13 14:00:00,274.63,274.91,274.49,274.91,13601.0,274.63,274.91,274.49,274.91,13601.0
2025-05-13 14:10:00,274.91,275.25,274.87,275.16,7818.0,274.91,275.25,274.87,275.16,7818.0
2025-05-13 14:20:00,275.17,275.19,274.56,274.65,2226.0,275.17,275.19,274.56,274.65,2226.0
2025-05-13 14:30:00,274.44,274.71,274.29,274.71,4936.0,274.44,274.71,274.29,274.71,4936.0
2025-05-13 14:40:00,274.75,274.92,274.72,274.82,4367.0,274.75,274.92,274.72,274.82,4367.0
2025-05-13 14:50:00,274.81,275.24,274.72,275.23,4565.0,274.81,275.24,274.72,275.23,4565.0
2025-05-13 15:00:00,275.23,275.38,274.91,275.09,9440.0,275.23,275.38,274.91,275.09,9440.0
2025-05-13 15:10:00,275.05,275.37,275.04,275.3,12824.0,275.05,275.37,275.04,275.3,12824.0
2025-05-13 15:20:00,275.28,275.41,274.78,274.9,8254.0,275.28,275.41,274.78,274.9,8254.0
2025-05-13 15:30:00,274.93,275.48,274.82,275.37,8553.0,274.93,275.48,274.82,275.37,8553.0
2025-05-13 15:40:00,275.36,275.55,274.38,274.5,20136.0,275.36,275.55,274.38,274.5,20136.0
2025-05-13 15:50:00,274.45,274.68,273.49,273.51,47205.0,274.45,274.68,273.49,273.51,47205.0
2025-05-14 09:30:00,272.42,272.67,269.02,269.32,23303.0,272.42,272.67,269.02,269.32,23303.0
2025-05-14 09:40:00,269.88,269.89,268.14,268.93,16962.0,269.88,269.89,268.14,268.93,16962.0
2025-05-14 09:50:00,268.57,270.95,268.57,269.88,13278.0,268.57,270.95,268.57,269.88,13278.0
2025-05-14 10:00:00,270.14,271.0,269.56,270.76,8225.0,270.14,271.0,269.56,270.76,8225.0
2025-05-14 10:10:00,270.24,270.79,269.84,270.51,8608.0,270.24,270.79,269.84,270.51,8608.0
2025-05-14 10:20:00,270.54,271.31,270.45,270.91,6710.0,270.54,271.31,270.45,270.91,6710.0
2025-05-14 10:30:00,270.86,271.49,270.68,271.09,4229.0,270.86,271.49,270.68,271.09,4229.0
2025-05-14 10:40:00,271.09,271.53,270.9,271.46,3330.0,271.09,271.53,270.9,271.46,3330.0
2025-05-14 10:50:00,271.44,271.66,271.21,271.21,2927.0,271.44,271.66,271.21,271.21,2927.0
2025-05-14 11:00:00,271.19,271.38,269.75,270.02,4303.0,271.19,271.38,269.75,270.02,4303.0
2025-05-14 11:10:00,270.18,270.75,270.18,270.51,2933.0,270.18,270.75,270.18,270.51,2933.0
2025-05-14 11:20:00,270.56,271.22,270.55,271.22,2877.0,270.56,271.22,270.55,271.22,2877.0
2025-05-14 11:30:00,271.03,271.47,271.0,271.42,2215.0,271.03,271.47,271.0,271.42,2215.0
2025-05-14 11:40:00,271.37,271.64,271.11,271.59,3449.0,271.37,271.64,271.11,271.59,3449.0
2025-05-14 11:50:00,271.48,271.48,271.27,271.33,4827.0,271.48,271.48,271.27,271.33,4827.0
2025-05-14 12:00:00,271.28,272.0,270.89,271.67,8660.0,271.28,272.0,270.89,271.67,8660.0
2025-05-14 12:10:00,272.02,272.47,272.01,272.47,3507.0,272.02,272.47,272.01,272.47,3507.0
2025-05-14 12:20:00,272.34,272.34,271.95,272.12,5427.0,272.34,272.34,271.95,272.12,5427.0
2025-05-14 12:30:00,272.1,272.26,271.65,271.69,11703.0,272.1,272.26,271.65,271.69,11703.0
2025-05-14 12:40:00,271.56,271.62,271.27,271.33,8311.0,271.56,271.62,271.27,271.33,8311.0
2025-05-14 12:50:00,271.4,271.52,270.94,270.97,7747.0,271.4,271.52,270.94,270.97,7747.0
2025-05-14 13:00:00,270.94,271.13,270.7,271.13,17204.0,270.94,271.13,270.7,271.13,17204.0
2025-05-14 13:10:00,270.96,271.21,270.88,270.98,2507.0,270.96,271.21,270.88,270.98,2507.0
2025-05-14 13:20:00,271.07,271.07,270.61,270.96,5694.0,271.07,271.07,270.61,270.96,5694.0
2025-05-14 13:30:00,271.06,271.19,270.8,271.19,2760.0,271.06,271.19,270.8,271.19,2760.0
2025-05-14 13:40:00,271.25,271.25,270.78,270.86,5462.0,271.25,271.25,270.78,270.86,5462.0
2025-05-14 13:50:00,271.01,271.4,271.01,271.4,2051.0,271.01,271.4,271.01,271.4,2051.0
2025-05-14 14:00:00,271.25,271.69,271.2,271.64,12278.0,271.25,271.69,271.2,271.64,12278.0
2025-05-14 14:10:00,271.52,271.87,271.39,271.85,7903.0,271.52,271.87,271.39,271.85,7903.0
2025-05-14 14:20:00,271.68,272.03,271.47,271.56,7740.0,271.68,272.03,271.47,271.56,7740.0
2025-05-14 14:30:00,271.56,272.2,271.52,272.03,7830.0,271.56,272.2,271.52,272.03,7830.0
2025-05-14 14:40:00,271.83,272.1,271.8,271.96,5744.0,271.83,272.1,271.8,271.96,5744.0
2025-05-14 14:50:00,271.96,271.96,271.57,271.57,11544.0,271.96,271.96,271.57,271.57,11544.0
2025-05-14 15:00:00,271.48,271.55,271.2,271.44,5034.0,271.48,271.55,271.2,271.44,5034.0
2025-05-14 15:10:00,271.49,271.55,271.31,271.41,3400.0,271.49,271.55,271.31,271.41,3400.0
2025-05-14 15:20:00,271.25,271.32,270.78,271.18,6863.0,271.25,271.32,270.78,271.18,6863.0
2025-05-14 15:30:00,271.15,271.46,271.09,271.27,5069.0,271.15,271.46,271.09,271.27,5069.0
2025-05-14 15:40:00,271.19,271.46,271.13,271.43,13133.0,271.19,271.46,271.13,271.43,13133.0
2025-05-14 15:50:00,271.41,272.1,271.17,271.44,75996.0,271.41,272.1,271.17,271.44,75996.0
2025-05-15 09:30:00,271.0,273.2,270.39,271.97,20495.0,271.0,273.2,270.39,271.97,20495.0
2025-05-15 09:40:00,272.62,273.19,272.33,272.93,26642.0,272.62,273.19,272.33,272.93,26642.0
2025-05-15 09:50:00,273.17,273.37,272.64,272.79,7200.0,273.17,273.37,272.64,272.79,7200.0
2025-05-15 10:00:00,272.91,273.74,272.91,273.71,7211.0,272.91,273.74,272.91,273.71,7211.0
2025-05-15 10:10:00,273.87,273.88,273.24,273.57,4541.0,273.87,273.88,273.24,273.57,4541.0
2025-05-15 10:20:00,273.69,273.69,272.44,272.66,12775.0,273.69,273.69,272.44,272.66,12775.0
2025-05-15 10:30:00,272.45,273.23,272.44,273.23,9435.0,272.45,273.23,272.44,273.23,9435.0
2025-05-15 10:40:00,273.41,273.89,273.41,273.73,3548.0,273.41,273.89,273.41,273.73,3548.0
2025-05-15 10:50:00,273.66,273.75,273.28,273.46,5171.0,273.66,273.75,273.28,273.46,5171.0
2025-05-15 11:00:00,273.46,273.6,273.31,273.5,7205.0,273.46,273.6,273.31,273.5,7205.0
2025-05-15 11:10:00,273.56,274.0,273.38,273.8,13026.0,273.56,274.0,273.38,273.8,13026.0
2025-05-15 11:20:00,273.81,274.05,273.62,273.69,5557.0,273.81,274.05,273.62,273.69,5557.0
2025-05-15 11:30:00,273.58,274.38,273.44,274.07,20385.0,273.58,274.38,273.44,274.07,20385.0
2025-05-15 11:40:00,274.13,274.5,273.96,274.02,29965.0,274.13,274.5,273.96,274.02,29965.0
2025-05-15 11:50:00,274.04,274.33,273.93,274.21,6977.0,274.04,274.33,273.93,274.21,6977.0
2025-05-15 12:00:00,274.42,274.8,274.23,274.71,6569.0,274.42,274.8,274.23,274.71,6569.0
2025-05-15 12:10:00,274.66,274.66,273.96,273.96,3467.0,274.66,274.66,273.96,273.96,3467.0
2025-05-15 12:20:00,273.87,274.28,273.75,273.93,13495.0,273.87,274.28,273.75,273.93,13495.0
2025-05-15 12:30:00,273.76,273.93,273.76,273.85,1487.0,273.76,273.93,273.76,273.85,1487.0
2025-05-15 12:40:00,273.81,273.81,273.61,273.74,3895.0,273.81,273.81,273.61,273.74,3895.0
2025-05-15 12:50:00,273.63,274.08,273.29,274.07,13360.0,273.63,274.08,273.29,274.07,13360.0
2025-05-15 13:00:00,273.96,274.6,273.96,274.0,13165.0,273.96,274.6,273.96,274.0,13165.0
2025-05-15 13:10:00,274.14,274.33,273.92,274.32,7508.0,274.14,274.33,273.92,274.32,7508.0
2025-05-15 13:20:00,274.32,274.56,274.29,274.44,6912.0,274.32,274.56,274.29,274.44,6912.0
2025-05-15 13:30:00,274.43,274.43,273.54,273.84,10244.0,274.43,274.43,273.54,273.84,10244.0
2025-05-15 13:40:00,273.86,273.99,273.7,273.87,9854.0,273.86,273.99,273.7,273.87,9854.0
2025-05-15 13:50:00,273.91,274.05,273.7,273.88,7722.0,273.91,274.05,273.7,273.88,7722.0
2025-05-15 14:00:00,273.84,274.09,273.71,273.89,10520.0,273.84,274.09,273.71,273.89,10520.0
2025-05-15 14:10:00,274.01,274.36,273.97,274.22,10991.0,274.01,274.36,273.97,274.22,10991.0
2025-05-15 14:20:00,274.38,274.47,274.29,274.47,8205.0,274.38,274.47,274.29,274.47,8205.0
2025-05-15 14:30:00,274.33,275.0,274.33,274.68,61153.0,274.33,275.0,274.33,274.68,61153.0
2025-05-15 14:40:00,274.68,274.79,274.68,274.7,2528.0,274.68,274.79,274.68,274.7,2528.0
2025-05-15 14:50:00,274.62,275.13,274.62,275.06,13963.0,274.62,275.13,274.62,275.06,13963.0
2025-05-15 15:00:00,275.06,275.19,274.81,274.96,9154.0,275.06,275.19,274.81,274.96,9154.0
2025-05-15 15:10:00,275.0,275.0,274.65,274.84,9056.0,275.0,275.0,274.65,274.84,9056.0
2025-05-15 15:20:00,274.8,275.43,274.8,275.28,13314.0,274.8,275.43,274.8,275.28,13314.0
2025-05-15 15:30:00,275.28,275.46,275.05,275.05,13909.0,275.28,275.46,275.05,275.05,13909.0
2025-05-15 15:40:00,275.04,275.14,274.6,274.6,27006.0,275.04,275.14,274.6,274.6,27006.0
2025-05-15 15:50:00,274.8,274.93,273.96,274.39,133887.0,274.8,274.93,273.96,274.39,133887.0
2025-05-16 09:30:00,274.17,277.06,272.39,272.9,59132.0,274.17,277.06,272.39,272.9,59132.0
2025-05-16 09:40:00,272.74,274.13,272.66,274.13,17194.0,272.74,274.13,272.66,274.13,17194.0
2025-05-16 09:50:00,274.19,274.61,274.0,274.6,11216.0,274.19,274.61,274.0,274.6,11216.0
2025-05-16 10:00:00,274.34,274.88,274.17,274.63,16610.0,274.34,274.88,274.17,274.63,16610.0
2025-05-16 10:10:00,274.95,275.55,274.77,275.1,11017.0,274.95,275.55,274.77,275.1,11017.0
2025-05-16 10:20:00,274.82,275.45,274.82,275.44,4759.0,274.82,275.45,274.82,275.44,4759.0
2025-05-16 10:30:00,275.14,275.83,274.85,275.66,5686.0,275.14,275.83,274.85,275.66,5686.0
2025-05-16 10:40:00,275.75,276.11,275.75,275.82,5137.0,275.75,276.11,275.75,275.82,5137.0
2025-05-16 10:50:00,275.91,276.06,275.52,275.9,7057.0,275.91,276.06,275.52,275.9,7057.0
2025-05-16 11:00:00,275.94,276.45,275.85,276.45,5747.0,275.94,276.45,275.85,276.45,5747.0
2025-05-16 11:10:00,276.33,277.0,276.31,276.69,18450.0,276.33,277.0,276.31,276.69,18450.0
2025-05-16 11:20:00,276.48,276.66,276.1,276.63,2986.0,276.48,276.66,276.1,276.63,2986.0
2025-05-16 11:30:00,276.63,277.16,276.56,277.16,5501.0,276.63,277.16,276.56,277.16,5501.0
2025-05-16 11:40:00,277.1,277.16,276.65,276.69,2825.0,277.1,277.16,276.65,276.69,2825.0
2025-05-16 11:50:00,276.68,276.97,276.57,276.57,2437.0,276.68,276.97,276.57,276.57,2437.0
2025-05-16 12:00:00,276.74,277.08,276.73,277.02,3600.0,276.74,277.08,276.73,277.02,3600.0
2025-05-16 12:10:00,277.04,277.47,277.03,277.42,1962.0,277.04,277.47,277.03,277.42,1962.0
2025-05-16 12:20:00,277.43,277.76,277.41,277.47,6394.0,277.43,277.76,277.41,277.47,6394.0
2025-05-16 12:30:00,277.56,277.63,277.55,277.57,1141.0,277.56,277.63,277.55,277.57,1141.0
2025-05-16 12:40:00,277.57,277.6,277.02,277.02,3735.0,277.57,277.6,277.02,277.02,3735.0
2025-05-16 12:50:00,277.01,277.37,276.99,277.1,8976.0,277.01,277.37,276.99,277.1,8976.0
2025-05-16 13:00:00,277.08,277.4,276.88,277.4,3084.0,277.08,277.4,276.88,277.4,3084.0
2025-05-16 13:10:00,277.31,277.41,277.08,277.41,1975.0,277.31,277.41,277.08,277.41,1975.0
2025-05-16 13:20:00,277.25,277.46,277.18,277.18,1437.0,277.25,277.46,277.18,277.18,1437.0
2025-05-16 13:30:00,277.42,277.55,277.23,277.51,3513.0,277.42,277.55,277.23,277.51,3513.0
2025-05-16 13:40:00,277.49,277.49,277.16,277.23,2994.0,277.49,277.49,277.16,277.23,2994.0
2025-05-16 13:50:00,277.0,277.16,276.92,277.1,2120.0,277.0,277.16,276.92,277.1,2120.0
2025-05-16 14:00:00,277.09,277.42,276.96,277.34,4135.0,277.09,277.42,276.96,277.34,4135.0
2025-05-16 14:10:00,277.3,277.54,277.2,277.38,3329.0,277.3,277.54,277.2,277.38,3329.0
2025-05-16 14:20:00,277.37,277.68,277.37,277.57,3723.0,277.37,277.68,277.37,277.57,3723.0
2025-05-16 14:30:00,277.47,277.63,277.47,277.59,1766.0,277.47,277.63,277.47,277.59,1766.0
2025-05-16 14:40:00,277.64,278.04,277.62,278.04,8106.0,277.64,278.04,277.62,278.04,8106.0
2025-05-16 14:50:00,277.96,278.0,277.69,277.69,5067.0,277.96,278.0,277.69,277.69,5067.0
2025-05-16 15:00:00,277.72,278.22,277.7,278.17,4670.0,277.72,278.22,277.7,278.17,4670.0
2025-05-16 15:10:00,278.09,278.14,277.92,278.03,4722.0,278.09,278.14,277.92,278.03,4722.0
2025-05-16 15:20:00,277.96,277.96,277.62,277.91,5821.0,277.96,277.96,277.62,277.91,5821.0
2025-05-16 15:30:00,277.96,278.25,277.95,278.04,7604.0,277.96,278.25,277.95,278.04,7604.0
2025-05-16 15:40:00,277.99,278.42,277.92,278.4,13836.0,277.99,278.42,277.92,278.4,13836.0
2025-05-16 15:50:00,278.25,278.97,278.23,278.93,65326.0,278.25,278.97,278.23,278.93,65326.0
2025-05-19 09:30:00,276.19,277.49,276.13,276.98,26539.0,276.19,277.49,276.13,276.98,26539.0
2025-05-19 09:40:00,276.76,277.0,276.37,276.8,2268.0,276.76,277.0,276.37,276.8,2268.0
2025-05-19 09:50:00,276.89,277.32,276.55,277.16,10832.0,276.89,277.32,276.55,277.16,10832.0
2025-05-19 10:00:00,277.27,277.98,277.26,277.54,4014.0,277.27,277.98,277.26,277.54,4014.0
2025-05-19 10:10:00,277.19,277.72,277.19,277.58,15075.0,277.19,277.72,277.19,277.58,15075.0
2025-05-19 10:20:00,277.77,277.91,276.34,276.95,5554.0,277.77,277.91,276.34,276.95,5554.0
2025-05-19 10:30:00,277.0,277.79,277.0,277.65,4321.0,277.0,277.79,277.0,277.65,4321.0
2025-05-19 10:40:00,277.58,277.73,277.06,277.17,4934.0,277.58,277.73,277.06,277.17,4934.0
2025-05-19 10:50:00,277.17,277.68,277.17,277.42,5638.0,277.17,277.68,277.17,277.42,5638.0
2025-05-19 11:00:00,277.35,278.34,277.32,277.93,7609.0,277.35,278.34,277.32,277.93,7609.0
2025-05-19 11:10:00,277.83,278.0,277.61,277.76,2330.0,277.83,278.0,277.61,277.76,2330.0
2025-05-19 11:20:00,277.82,278.01,277.16,277.18,25630.0,277.82,278.01,277.16,277.18,25630.0
2025-05-19 11:30:00,277.12,277.24,276.68,277.24,4151.0,277.12,277.24,276.68,277.24,4151.0
2025-05-19 11:40:00,277.35,277.66,277.29,277.29,2577.0,277.35,277.66,277.29,277.29,2577.0
2025-05-19 11:50:00,276.98,277.07,276.72,276.73,1391.0,276.98,277.07,276.72,276.73,1391.0
2025-05-19 12:00:00,277.09,277.43,277.09,277.43,1819.0,277.09,277.43,277.09,277.43,1819.0
2025-05-19 12:10:00,277.44,277.72,277.29,277.4,9664.0,277.44,277.72,277.29,277.4,9664.0
2025-05-19 12:20:00,277.29,277.54,277.22,277.36,2921.0,277.29,277.54,277.22,277.36,2921.0
2025-05-19 12:30:00,277.54,278.11,277.43,277.91,5901.0,277.54,278.11,277.43,277.91,5901.0
2025-05-19 12:40:00,277.94,277.97,277.5,277.89,2926.0,277.94,277.97,277.5,277.89,2926.0
2025-05-19 12:50:00,277.89,278.34,277.89,278.34,1919.0,277.89,278.34,277.89,278.34,1919.0
2025-05-19 13:00:00,278.18,278.28,277.89,278.28,3202.0,278.18,278.28,277.89,278.28,3202.0
2025-05-19 13:10:00,278.34,278.34,277.96,278.25,3526.0,278.34,278.34,277.96,278.25,3526.0
2025-05-19 13:20:00,278.12,278.6,277.94,278.51,3814.0,278.12,278.6,277.94,278.51,3814.0
2025-05-19 13:30:00,278.48,278.64,278.35,278.35,3527.0,278.48,278.64,278.35,278.35,3527.0
2025-05-19 13:40:00,278.41,278.41,278.02,278.02,2497.0,278.41,278.41,278.02,278.02,2497.0
2025-05-19 13:50:00,278.04,278.04,277.74,277.87,4477.0,278.04,278.04,277.74,277.87,4477.0
2025-05-19 14:00:00,277.94,278.04,277.69,277.88,3550.0,277.94,278.04,277.69,277.88,3550.0
2025-05-19 14:10:00,277.93,277.93,277.5,277.52,4282.0,277.93,277.93,277.5,277.52,4282.0
2025-05-19 14:20:00,277.35,277.66,277.35,277.53,2907.0,277.35,277.66,277.35,277.53,2907.0
2025-05-19 14:30:00,277.58,277.71,277.58,277.63,730.0,277.58,277.71,277.58,277.63,730.0
2025-05-19 14:40:00,277.63,277.68,277.03,277.07,4127.0,277.63,277.68,277.03,277.07,4127.0
2025-05-19 14:50:00,277.16,277.43,277.16,277.38,2912.0,277.16,277.43,277.16,277.38,2912.0
2025-05-19 15:00:00,277.43,277.52,277.11,277.28,3921.0,277.43,277.52,277.11,277.28,3921.0
2025-05-19 15:10:00,277.26,277.55,277.04,277.13,5588.0,277.26,277.55,277.04,277.13,5588.0
2025-05-19 15:20:00,277.1,277.23,276.61,276.69,3941.0,277.1,277.23,276.61,276.69,3941.0
2025-05-19 15:30:00,276.75,277.08,276.72,276.94,11646.0,276.75,277.08,276.72,276.94,11646.0
2025-05-19 15:40:00,276.94,277.33,276.89,277.19,11845.0,276.94,277.33,276.89,277.19,11845.0
2025-05-19 15:50:00,277.2,277.87,277.18,277.41,43643.0,277.2,277.87,277.18,277.41,43643.0
2025-05-20 09:30:00,276.72,276.99,275.45,276.07,16465.0,276.72,276.99,275.45,276.07,16465.0
2025-05-20 09:40:00,276.26,277.02,275.97,277.02,6576.0,276.26,277.02,275.97,277.02,6576.0
2025-05-20 09:50:00,277.19,277.68,276.93,277.12,3427.0,277.19,277.68,276.93,277.12,3427.0
2025-05-20 10:00:00,277.17,277.46,276.91,277.08,3258.0,277.17,277.46,276.91,277.08,3258.0
2025-05-20 10:10:00,276.89,277.17,276.52,276.66,18337.0,276.89,277.17,276.52,276.66,18337.0
2025-05-20 10:20:00,276.71,277.15,276.7,277.04,2382.0,276.71,277.15,276.7,277.04,2382.0
2025-05-20 10:30:00,277.04,277.19,276.73,277.02,4671.0,277.04,277.19,276.73,277.02,4671.0
2025-05-20 10:40:00,277.15,277.16,276.85,277.03,2539.0,277.15,277.16,276.85,277.03,2539.0
2025-05-20 10:50:00,276.81,276.86,276.53,276.53,9539.0,276.81,276.86,276.53,276.53,9539.0
2025-05-20 11:00:00,276.55,277.46,276.42,277.33,11315.0,276.55,277.46,276.42,277.33,11315.0
2025-05-20 11:10:00,277.41,277.46,277.3,277.33,1814.0,277.41,277.46,277.3,277.33,1814.0
2025-05-20 11:20:00,277.24,277.56,277.24,277.27,9364.0,277.24,277.56,277.24,277.27,9364.0
2025-05-20 11:30:00,277.25,277.25,276.87,276.87,4714.0,277.25,277.25,276.87,276.87,4714.0
2025-05-20 11:40:00,276.88,277.25,276.35,276.35,90063.0,276.88,277.25,276.35,276.35,90063.0
2025-05-20 11:50:00,276.34,276.95,276.17,276.94,7433.0,276.34,276.95,276.17,276.94,7433.0
2025-05-20 12:00:00,276.93,276.93,276.65,276.7,5598.0,276.93,276.93,276.65,276.7,5598.0
2025-05-20 12:10:00,276.69,276.7,276.02,276.14,18510.0,276.69,276.7,276.02,276.14,18510.0
2025-05-20 12:20:00,276.08,276.27,275.64,276.14,16007.0,276.08,276.27,275.64,276.14,16007.0
2025-05-20 12:30:00,276.09,276.11,275.68,275.84,11819.0,276.09,276.11,275.68,275.84,11819.0
2025-05-20 12:40:00,275.76,276.02,275.76,276.01,2426.0,275.76,276.02,275.76,276.01,2426.0
2025-05-20 12:50:00,275.97,276.29,275.9,276.19,2646.0,275.97,276.29,275.9,276.19,2646.0
2025-05-20 13:00:00,276.19,276.49,276.17,276.47,6454.0,276.19,276.49,276.17,276.47,6454.0
2025-05-20 13:10:00,276.48,276.81,276.43,276.43,3968.0,276.48,276.81,276.43,276.43,3968.0
2025-05-20 13:20:00,276.41,276.68,276.35,276.41,2821.0,276.41,276.68,276.35,276.41,2821.0
2025-05-20 13:30:00,276.43,276.71,276.37,276.63,3086.0,276.43,276.71,276.37,276.63,3086.0
2025-05-20 13:40:00,276.65,277.09,276.65,276.68,10092.0,276.65,277.09,276.65,276.68,10092.0
2025-05-20 13:50:00,276.43,276.57,276.38,276.57,3314.0,276.43,276.57,276.38,276.57,3314.0
2025-05-20 14:00:00,276.63,276.64,276.41,276.49,8369.0,276.63,276.64,276.41,276.49,8369.0
2025-05-20 14:10:00,276.55,276.55,276.1,276.14,4070.0,276.55,276.55,276.1,276.14,4070.0
2025-05-20 14:20:00,275.99,276.15,275.47,275.47,3852.0,275.99,276.15,275.47,275.47,3852.0
2025-05-20 14:30:00,275.47,275.47,275.12,275.34,4975.0,275.47,275.47,275.12,275.34,4975.0
2025-05-20 14:40:00,275.38,275.49,275.21,275.49,4083.0,275.38,275.49,275.21,275.49,4083.0
2025-05-20 14:50:00,275.52,275.54,275.16,275.35,4868.0,275.52,275.54,275.16,275.35,4868.0
2025-05-20 15:00:00,275.32,275.32,274.9,275.15,5191.0,275.32,275.32,274.9,275.15,5191.0
2025-05-20 15:10:00,275.09,275.31,275.06,275.11,4725.0,275.09,275.31,275.06,275.11,4725.0
2025-05-20 15:20:00,275.26,275.35,275.0,275.34,7414.0,275.26,275.35,275.0,275.34,7414.0
2025-05-20 15:30:00,275.34,275.65,275.32,275.65,5728.0,275.34,275.65,275.32,275.65,5728.0
2025-05-20 15:40:00,275.62,275.75,275.42,275.47,7701.0,275.62,275.75,275.42,275.47,7701.0
2025-05-20 15:50:00,275.41,276.06,275.38,275.93,54296.0,275.41,276.06,275.38,275.93,54296.0
2025-05-21 09:30:00,273.9,274.89,273.31,273.93,20983.0,273.9,274.89,273.31,273.93,20983.0
2025-05-21 09:40:00,273.89,274.32,273.22,273.22,16894.0,273.89,274.32,273.22,273.22,16894.0
2025-05-21 09:50:00,273.24,273.73,272.53,273.19,4236.0,273.24,273.73,272.53,273.19,4236.0
2025-05-21 10:00:00,272.81,273.78,272.8,273.31,12867.0,272.81,273.78,272.8,273.31,12867.0
2025-05-21 10:10:00,272.95,273.16,272.76,272.76,4695.0,272.95,273.16,272.76,272.76,4695.0
2025-05-21 10:20:00,272.89,272.92,272.77,272.77,2400.0,272.89,272.92,272.77,272.77,2400.0
2025-05-21 10:30:00,273.09,273.39,272.74,273.39,16099.0,273.09,273.39,272.74,273.39,16099.0
2025-05-21 10:40:00,273.54,273.55,272.9,272.9,2519.0,273.54,273.55,272.9,272.9,2519.0
2025-05-21 10:50:00,273.05,273.24,273.02,273.02,648.0,273.05,273.24,273.02,273.02,648.0
2025-05-21 11:00:00,272.98,273.15,272.56,273.15,4034.0,272.98,273.15,272.56,273.15,4034.0
2025-05-21 11:10:00,273.07,273.3,272.91,272.95,2958.0,273.07,273.3,272.91,272.95,2958.0
2025-05-21 11:20:00,273.0,273.0,272.59,272.59,2032.0,273.0,273.0,272.59,272.59,2032.0
2025-05-21 11:30:00,272.68,272.91,272.55,272.91,2209.0,272.68,272.91,272.55,272.91,2209.0
2025-05-21 11:40:00,272.95,272.95,272.76,272.82,1305.0,272.95,272.95,272.76,272.82,1305.0
2025-05-21 11:50:00,273.0,273.45,272.81,273.21,2848.0,273.0,273.45,272.81,273.21,2848.0
2025-05-21 12:00:00,273.01,273.11,272.69,272.91,1660.0,273.01,273.11,272.69,272.91,1660.0
2025-05-21 12:10:00,272.83,272.83,272.63,272.74,1109.0,272.83,272.83,272.63,272.74,1109.0
2025-05-21 12:20:00,272.67,272.82,272.6,272.76,3346.0,272.67,272.82,272.6,272.76,3346.0
2025-05-21 12:30:00,272.92,273.29,272.92,273.02,2838.0,272.92,273.29,272.92,273.02,2838.0
2025-05-21 12:40:00,273.08,273.28,273.07,273.28,2028.0,273.08,273.28,273.07,273.28,2028.0
2025-05-21 12:50:00,273.34,273.34,273.07,273.07,759.0,273.34,273.34,273.07,273.07,759.0
2025-05-21 13:00:00,273.08,273.18,272.98,272.98,1027.0,273.08,273.18,272.98,272.98,1027.0
2025-05-21 13:10:00,272.6,272.81,271.62,271.66,2307.0,272.6,272.81,271.62,271.66,2307.0
2025-05-21 13:20:00,271.72,271.72,270.52,270.52,3462.0,271.72,271.72,270.52,270.52,3462.0
2025-05-21 13:30:00,270.44,271.46,270.25,271.46,1583.0,270.44,271.46,270.25,271.46,1583.0
2025-05-21 13:40:00,271.5,271.59,271.21,271.38,1428.0,271.5,271.59,271.21,271.38,1428.0
2025-05-21 13:50:00,271.43,271.43,270.64,270.81,3900.0,271.43,271.43,270.64,270.81,3900.0
2025-05-21 14:00:00,270.59,270.74,270.18,270.33,2336.0,270.59,270.74,270.18,270.33,2336.0
2025-05-21 14:10:00,270.44,270.63,270.24,270.36,1793.0,270.44,270.63,270.24,270.36,1793.0
2025-05-21 14:20:00,270.3,270.56,270.23,270.44,970.0,270.3,270.56,270.23,270.44,970.0
2025-05-21 14:30:00,270.43,270.86,270.43,270.5,3579.0,270.43,270.86,270.43,270.5,3579.0
2025-05-21 14:40:00,270.51,270.62,270.14,270.14,3012.0,270.51,270.62,270.14,270.14,3012.0
2025-05-21 14:50:00,270.15,270.3,269.71,269.79,4759.0,270.15,270.3,269.71,269.79,4759.0
2025-05-21 15:00:00,269.89,270.2,269.43,269.56,4305.0,269.89,270.2,269.43,269.56,4305.0
2025-05-21 15:10:00,269.67,270.13,269.45,269.94,9191.0,269.67,270.13,269.45,269.94,9191.0
2025-05-21 15:20:00,269.94,269.95,269.41,269.47,3534.0,269.94,269.95,269.41,269.47,3534.0
2025-05-21 15:30:00,269.68,270.13,269.61,269.9,9074.0,269.68,270.13,269.61,269.9,9074.0
2025-05-21 15:40:00,270.01,270.43,269.85,269.91,5950.0,270.01,270.43,269.85,269.91,5950.0
2025-05-21 15:50:00,269.9,270.18,269.66,269.68,48478.0,269.9,270.18,269.66,269.68,48478.0
2025-05-22 09:30:00,268.79,268.79,268.05,268.31,9644.0,268.79,268.79,268.05,268.31,9644.0
2025-05-22 09:40:00,268.22,268.53,267.5,267.53,4499.0,268.22,268.53,267.5,267.53,4499.0
2025-05-22 09:50:00,267.53,267.7,266.4,266.88,3336.0,267.53,267.7,266.4,266.88,3336.0
2025-05-22 10:00:00,266.33,268.05,266.33,267.9,6504.0,266.33,268.05,266.33,267.9,6504.0
2025-05-22 10:10:00,267.71,267.71,267.06,267.39,12198.0,267.71,267.71,267.06,267.39,12198.0
2025-05-22 10:20:00,267.19,267.19,266.0,266.12,4430.0,267.19,267.19,266.0,266.12,4430.0
2025-05-22 10:30:00,265.99,266.43,265.57,265.59,3163.0,265.99,266.43,265.57,265.59,3163.0
2025-05-22 10:40:00,265.57,266.15,265.57,266.06,5505.0,265.57,266.15,265.57,266.06,5505.0
2025-05-22 10:50:00,266.13,266.68,266.13,266.65,2812.0,266.13,266.68,266.13,266.65,2812.0
2025-05-22 11:00:00,266.82,267.08,266.46,267.0,6673.0,266.82,267.08,266.46,267.0,6673.0
2025-05-22 11:10:00,266.81,267.05,266.63,266.75,2113.0,266.81,267.05,266.63,266.75,2113.0
2025-05-22 11:20:00,266.75,267.29,266.74,266.91,8297.0,266.75,267.29,266.74,266.91,8297.0
2025-05-22 11:30:00,266.82,267.46,266.71,267.45,3343.0,266.82,267.46,266.71,267.45,3343.0
2025-05-22 11:40:00,267.4,267.45,267.21,267.21,3063.0,267.4,267.45,267.21,267.21,3063.0
2025-05-22 11:50:00,267.24,267.42,267.24,267.42,1692.0,267.24,267.42,267.24,267.42,1692.0
2025-05-22 12:00:00,267.44,267.92,267.44,267.72,4940.0,267.44,267.92,267.44,267.72,4940.0
2025-05-22 12:10:00,267.91,268.26,267.91,268.0,10372.0,267.91,268.26,267.91,268.0,10372.0
2025-05-22 12:20:00,267.92,268.13,267.86,267.86,7504.0,267.92,268.13,267.86,267.86,7504.0
2025-05-22 12:30:00,267.89,267.91,267.33,267.48,2011.0,267.89,267.91,267.33,267.48,2011.0
2025-05-22 12:40:00,267.48,267.88,267.47,267.61,9295.0,267.48,267.88,267.47,267.61,9295.0
2025-05-22 12:50:00,267.42,267.63,267.03,267.04,4509.0,267.42,267.63,267.03,267.04,4509.0
2025-05-22 13:00:00,267.13,267.14,266.9,267.03,1406.0,267.13,267.14,266.9,267.03,1406.0
2025-05-22 13:10:00,267.03,267.71,267.02,267.63,22810.0,267.03,267.71,267.02,267.63,22810.0
2025-05-22 13:20:00,267.63,268.18,267.63,268.01,7087.0,267.63,268.18,267.63,268.01,7087.0
2025-05-22 13:30:00,268.1,268.4,268.05,268.25,13613.0,268.1,268.4,268.05,268.25,13613.0
2025-05-22 13:40:00,268.41,268.74,268.25,268.74,3481.0,268.41,268.74,268.25,268.74,3481.0
2025-05-22 13:50:00,268.72,268.91,268.54,268.63,4512.0,268.72,268.91,268.54,268.63,4512.0
2025-05-22 14:00:00,268.69,268.99,268.61,268.99,3840.0,268.69,268.99,268.61,268.99,3840.0
2025-05-22 14:10:00,269.0,269.64,268.83,269.51,4134.0,269.0,269.64,268.83,269.51,4134.0
2025-05-22 14:20:00,269.77,269.91,269.39,269.42,5259.0,269.77,269.91,269.39,269.42,5259.0
2025-05-22 14:30:00,269.34,269.52,269.18,269.18,6659.0,269.34,269.52,269.18,269.18,6659.0
2025-05-22 14:40:00,269.18,269.21,269.07,269.07,1267.0,269.18,269.21,269.07,269.07,1267.0
2025-05-22 14:50:00,269.2,269.6,269.19,269.46,5519.0,269.2,269.6,269.19,269.46,5519.0
2025-05-22 15:00:00,269.49,269.56,269.37,269.37,3866.0,269.49,269.56,269.37,269.37,3866.0
2025-05-22 15:10:00,269.38,269.66,269.36,269.37,4704.0,269.38,269.66,269.36,269.37,4704.0
2025-05-22 15:20:00,269.51,269.92,269.4,269.75,14804.0,269.51,269.92,269.4,269.75,14804.0
2025-05-22 15:30:00,269.94,270.06,269.56,269.63,14053.0,269.94,270.06,269.56,269.63,14053.0
2025-05-22 15:40:00,269.61,269.67,268.79,269.18,15839.0,269.61,269.67,268.79,269.18,15839.0
2025-05-22 15:50:00,269.23,269.7,268.82,269.25,92597.0,269.23,269.7,268.82,269.25,92597.0
2025-05-23 09:30:00,267.04,268.44,266.98,267.22,10538.0,267.04,268.44,266.98,267.22,10538.0
2025-05-23 09:40:00,267.1,267.73,266.95,267.73,9262.0,267.1,267.73,266.95,267.73,9262.0
2025-05-23 09:50:00,267.71,267.72,266.84,267.05,2325.0,267.71,267.72,266.84,267.05,2325.0
2025-05-23 10:00:00,267.0,268.35,266.91,267.73,18090.0,267.0,268.35,266.91,267.73,18090.0
2025-05-23 10:10:00,267.72,267.81,267.3,267.32,7622.0,267.72,267.81,267.3,267.32,7622.0
2025-05-23 10:20:00,267.29,267.82,267.22,267.42,4231.0,267.29,267.82,267.22,267.42,4231.0
2025-05-23 10:30:00,267.85,267.95,267.44,267.51,1581.0,267.85,267.95,267.44,267.51,1581.0
2025-05-23 10:40:00,267.98,268.12,267.79,267.8,1670.0,267.98,268.12,267.79,267.8,1670.0
2025-05-23 10:50:00,267.68,267.68,267.29,267.47,2117.0,267.68,267.68,267.29,267.47,2117.0
2025-05-23 11:00:00,267.79,268.43,267.72,268.42,1507.0,267.79,268.43,267.72,268.42,1507.0
2025-05-23 11:10:00,268.49,268.49,268.06,268.37,1150.0,268.49,268.49,268.06,268.37,1150.0
2025-05-23 11:20:00,268.42,268.72,268.42,268.61,3950.0,268.42,268.72,268.42,268.61,3950.0
2025-05-23 11:30:00,268.93,269.32,268.93,269.19,2961.0,268.93,269.32,268.93,269.19,2961.0
2025-05-23 11:40:00,269.0,269.18,268.73,268.78,1972.0,269.0,269.18,268.73,268.78,1972.0
2025-05-23 11:50:00,268.72,268.75,268.29,268.43,5262.0,268.72,268.75,268.29,268.43,5262.0
2025-05-23 12:00:00,268.29,268.77,268.28,268.38,4133.0,268.29,268.77,268.28,268.38,4133.0
2025-05-23 12:10:00,268.33,268.42,268.15,268.3,2498.0,268.33,268.42,268.15,268.3,2498.0
2025-05-23 12:20:00,268.35,269.1,268.35,268.96,2929.0,268.35,269.1,268.35,268.96,2929.0
2025-05-23 12:30:00,268.82,268.99,268.61,268.9,15656.0,268.82,268.99,268.61,268.9,15656.0
2025-05-23 12:40:00,268.86,268.86,268.64,268.84,1879.0,268.86,268.86,268.64,268.84,1879.0
2025-05-23 12:50:00,268.84,269.31,268.84,269.13,2824.0,268.84,269.31,268.84,269.13,2824.0
2025-05-23 13:00:00,269.07,269.43,269.07,269.23,1195.0,269.07,269.43,269.07,269.23,1195.0
2025-05-23 13:10:00,269.61,269.86,269.4,269.86,1382.0,269.61,269.86,269.4,269.86,1382.0
2025-05-23 13:20:00,269.81,270.08,269.72,269.88,2153.0,269.81,270.08,269.72,269.88,2153.0
2025-05-23 13:30:00,269.9,270.1,269.88,270.1,1335.0,269.9,270.1,269.88,270.1,1335.0
2025-05-23 13:40:00,269.92,270.21,269.91,270.21,1533.0,269.92,270.21,269.91,270.21,1533.0
2025-05-23 13:50:00,270.12,270.15,269.94,269.94,892.0,270.12,270.15,269.94,269.94,892.0
2025-05-23 14:00:00,269.94,270.29,269.94,270.05,1491.0,269.94,270.29,269.94,270.05,1491.0
2025-05-23 14:10:00,270.21,270.38,270.09,270.13,1424.0,270.21,270.38,270.09,270.13,1424.0
2025-05-23 14:20:00,269.94,270.22,269.81,270.21,1572.0,269.94,270.22,269.81,270.21,1572.0
2025-05-23 14:30:00,270.21,270.5,270.21,270.34,2610.0,270.21,270.5,270.21,270.34,2610.0
2025-05-23 14:40:00,270.25,270.4,270.18,270.4,2612.0,270.25,270.4,270.18,270.4,2612.0
2025-05-23 14:50:00,270.47,270.53,270.37,270.46,2685.0,270.47,270.53,270.37,270.46,2685.0
2025-05-23 15:00:00,270.46,270.59,270.28,270.59,1416.0,270.46,270.59,270.28,270.59,1416.0
2025-05-23 15:10:00,270.63,270.85,270.49,270.64,3720.0,270.63,270.85,270.49,270.64,3720.0
2025-05-23 15:20:00,270.6,270.73,270.21,270.43,3899.0,270.6,270.73,270.21,270.43,3899.0
2025-05-23 15:30:00,270.26,270.57,270.13,270.56,4695.0,270.26,270.57,270.13,270.56,4695.0
2025-05-23 15:40:00,270.79,270.82,270.51,270.56,3601.0,270.79,270.82,270.51,270.56,3601.0
2025-05-23 15:50:00,270.46,270.58,269.45,269.83,28070.0,270.46,270.58,269.45,269.83,28070.0
2025-05-27 09:30:00,271.62,272.39,271.49,271.95,18495.0,271.62,272.39,271.49,271.95,18495.0
2025-05-27 09:40:00,272.44,272.94,272.17,272.22,4393.0,272.44,272.94,272.17,272.22,4393.0
2025-05-27 09:50:00,272.28,272.84,271.95,272.56,4025.0,272.28,272.84,271.95,272.56,4025.0
2025-05-27 10:00:00,272.55,272.91,272.33,272.45,13957.0,272.55,272.91,272.33,272.45,13957.0
2025-05-27 10:10:00,272.48,273.11,272.31,273.02,12027.0,272.48,273.11,272.31,273.02,12027.0
2025-05-27 10:20:00,273.16,273.58,272.85,272.85,6970.0,273.16,273.58,272.85,272.85,6970.0
2025-05-27 10:30:00,272.66,273.77,272.65,273.21,11376.0,272.66,273.77,272.65,273.21,11376.0
2025-05-27 10:40:00,273.35,273.79,273.13,273.79,4782.0,273.35,273.79,273.13,273.79,4782.0
2025-05-27 10:50:00,273.68,273.68,273.17,273.4,6161.0,273.68,273.68,273.17,273.4,6161.0
2025-05-27 11:00:00,273.55,274.0,273.55,273.91,7977.0,273.55,274.0,273.55,273.91,7977.0
2025-05-27 11:10:00,273.84,273.88,273.62,273.75,3090.0,273.84,273.88,273.62,273.75,3090.0
2025-05-27 11:20:00,273.76,274.0,273.36,273.54,10088.0,273.76,274.0,273.36,273.54,10088.0
2025-05-27 11:30:00,273.6,273.82,273.45,273.81,7962.0,273.6,273.82,273.45,273.81,7962.0
2025-05-27 11:40:00,273.69,274.16,273.68,273.79,4371.0,273.69,274.16,273.68,273.79,4371.0
2025-05-27 11:50:00,273.7,274.03,273.69,273.73,6995.0,273.7,274.03,273.69,273.73,6995.0
2025-05-27 12:00:00,273.94,274.26,273.91,274.17,4659.0,273.94,274.26,273.91,274.17,4659.0
2025-05-27 12:10:00,274.17,274.2,273.53,273.88,5127.0,274.17,274.2,273.53,273.88,5127.0
2025-05-27 12:20:00,273.85,274.03,273.79,274.0,3408.0,273.85,274.03,273.79,274.0,3408.0
2025-05-27 12:30:00,273.91,274.21,273.81,274.21,5496.0,273.91,274.21,273.81,274.21,5496.0
2025-05-27 12:40:00,274.31,274.31,273.97,274.04,5910.0,274.31,274.31,273.97,274.04,5910.0
2025-05-27 12:50:00,274.05,274.31,273.99,274.2,6688.0,274.05,274.31,273.99,274.2,6688.0
2025-05-27 13:00:00,274.2,274.47,274.07,274.09,10556.0,274.2,274.47,274.07,274.09,10556.0
2025-05-27 13:10:00,274.03,274.38,273.87,274.2,8904.0,274.03,274.38,273.87,274.2,8904.0
2025-05-27 13:20:00,274.08,274.38,274.08,274.23,3155.0,274.08,274.38,274.08,274.23,3155.0
2025-05-27 13:30:00,274.11,274.21,274.04,274.1,3713.0,274.11,274.21,274.04,274.1,3713.0
2025-05-27 13:40:00,274.1,274.31,274.0,274.31,6430.0,274.1,274.31,274.0,274.31,6430.0
2025-05-27 13:50:00,274.31,274.51,274.19,274.44,2316.0,274.31,274.51,274.19,274.44,2316.0
2025-05-27 14:00:00,274.57,274.83,274.51,274.52,4387.0,274.57,274.83,274.51,274.52,4387.0
2025-05-27 14:10:00,274.51,274.74,274.42,274.42,7507.0,274.51,274.74,274.42,274.42,7507.0
2025-05-27 14:20:00,274.53,274.68,274.34,274.55,2491.0,274.53,274.68,274.34,274.55,2491.0
2025-05-27 14:30:00,274.6,274.78,274.51,274.68,6980.0,274.6,274.78,274.51,274.68,6980.0
2025-05-27 14:40:00,274.77,274.77,274.49,274.49,4486.0,274.77,274.77,274.49,274.49,4486.0
2025-05-27 14:50:00,274.54,274.54,274.19,274.25,2215.0,274.54,274.54,274.19,274.25,2215.0
2025-05-27 15:00:00,274.25,274.36,274.1,274.1,8309.0,274.25,274.36,274.1,274.1,8309.0
2025-05-27 15:10:00,274.08,274.22,273.88,274.19,8726.0,274.08,274.22,273.88,274.19,8726.0
2025-05-27 15:20:00,274.11,274.3,274.11,274.2,5128.0,274.11,274.3,274.11,274.2,5128.0
2025-05-27 15:30:00,274.2,274.25,274.02,274.19,8700.0,274.2,274.25,274.02,274.19,8700.0
2025-05-27 15:40:00,274.31,274.36,274.11,274.29,11644.0,274.31,274.36,274.11,274.29,11644.0
2025-05-27 15:50:00,274.23,274.69,274.22,274.49,60683.0,274.23,274.69,274.22,274.49,60683.0
2025-05-28 09:30:00,275.0,275.0,273.48,273.81,14272.0,275.0,275.0,273.48,273.81,14272.0
2025-05-28 09:40:00,273.78,274.15,273.01,273.27,5763.0,273.78,274.15,273.01,273.27,5763.0
2025-05-28 09:50:00,273.34,274.42,273.0,274.18,7436.0,273.34,274.42,273.0,274.18,7436.0
2025-05-28 10:00:00,274.38,274.8,273.93,274.62,5416.0,274.38,274.8,273.93,274.62,5416.0
2025-05-28 10:10:00,274.79,276.22,274.76,275.57,23165.0,274.79,276.22,274.76,275.57,23165.0
2025-05-28 10:20:00,275.79,276.63,275.7,275.81,14430.0,275.79,276.63,275.7,275.81,14430.0
2025-05-28 10:30:00,275.81,275.82,275.01,275.31,7802.0,275.81,275.82,275.01,275.31,7802.0
2025-05-28 10:40:00,275.34,275.47,274.9,275.0,9103.0,275.34,275.47,274.9,275.0,9103.0
2025-05-28 10:50:00,274.99,275.02,274.55,275.02,8633.0,274.99,275.02,274.55,275.02,8633.0
2025-05-28 11:00:00,275.06,275.46,275.03,275.29,9163.0,275.06,275.46,275.03,275.29,9163.0
2025-05-28 11:10:00,275.22,275.36,274.82,275.06,17841.0,275.22,275.36,274.82,275.06,17841.0
2025-05-28 11:20:00,275.13,275.2,274.64,274.74,12963.0,275.13,275.2,274.64,274.74,12963.0
2025-05-28 11:30:00,274.7,274.92,274.49,274.91,6373.0,274.7,274.92,274.49,274.91,6373.0
2025-05-28 11:40:00,274.76,275.07,274.39,274.71,9492.0,274.76,275.07,274.39,274.71,9492.0
2025-05-28 11:50:00,274.73,275.0,274.72,274.81,8307.0,274.73,275.0,274.72,274.81,8307.0
2025-05-28 12:00:00,274.8,274.93,274.48,274.73,6487.0,274.8,274.93,274.48,274.73,6487.0
2025-05-28 12:10:00,274.73,274.88,274.62,274.85,6215.0,274.73,274.88,274.62,274.85,6215.0
2025-05-28 12:20:00,274.85,275.21,274.6,274.9,22746.0,274.85,275.21,274.6,274.9,22746.0
2025-05-28 12:30:00,275.0,275.47,274.85,275.36,8473.0,275.0,275.47,274.85,275.36,8473.0
2025-05-28 12:40:00,275.41,275.41,274.88,274.9,9383.0,275.41,275.41,274.88,274.9,9383.0
2025-05-28 12:50:00,274.87,275.05,274.73,275.02,9348.0,274.87,275.05,274.73,275.02,9348.0
2025-05-28 13:00:00,275.01,275.33,274.9,275.16,6714.0,275.01,275.33,274.9,275.16,6714.0
2025-05-28 13:10:00,275.14,275.51,274.98,274.99,12122.0,275.14,275.51,274.98,274.99,12122.0
2025-05-28 13:20:00,274.84,275.12,274.51,274.57,5407.0,274.84,275.12,274.51,274.57,5407.0
2025-05-28 13:30:00,274.66,274.68,274.16,274.18,12098.0,274.66,274.68,274.16,274.18,12098.0
2025-05-28 13:40:00,274.18,274.26,273.53,273.65,12309.0,274.18,274.26,273.53,273.65,12309.0
2025-05-28 13:50:00,273.6,274.04,273.46,273.93,13259.0,273.6,274.04,273.46,273.93,13259.0
2025-05-28 14:00:00,273.8,274.08,273.07,273.22,20395.0,273.8,274.08,273.07,273.22,20395.0
2025-05-28 14:10:00,273.22,273.44,273.16,273.21,10029.0,273.22,273.44,273.16,273.21,10029.0
2025-05-28 14:20:00,273.21,273.21,272.73,272.98,8694.0,273.21,273.21,272.73,272.98,8694.0
2025-05-28 14:30:00,272.89,273.18,272.68,272.75,7302.0,272.89,273.18,272.68,272.75,7302.0
2025-05-28 14:40:00,272.75,272.82,272.4,272.55,5674.0,272.75,272.82,272.4,272.55,5674.0
2025-05-28 14:50:00,272.57,272.58,271.43,272.46,8411.0,272.57,272.58,271.43,272.46,8411.0
2025-05-28 15:00:00,272.42,273.28,272.4,273.16,6598.0,272.42,273.28,272.4,273.16,6598.0
2025-05-28 15:10:00,273.29,273.3,272.56,272.99,12311.0,273.29,273.3,272.56,272.99,12311.0
2025-05-28 15:20:00,272.99,273.13,272.54,272.59,14297.0,272.99,273.13,272.54,272.59,14297.0
2025-05-28 15:30:00,272.64,272.8,272.5,272.72,11870.0,272.64,272.8,272.5,272.72,11870.0
2025-05-28 15:40:00,272.81,273.22,272.76,272.82,27074.0,272.81,273.22,272.76,272.82,27074.0
2025-05-28 15:50:00,272.82,272.82,271.68,271.77,102338.0,272.82,272.82,271.68,271.77,102338.0
2025-05-29 09:30:00,272.31,272.89,271.24,272.1,21517.0,272.31,272.89,271.24,272.1,21517.0
2025-05-29 09:40:00,271.73,272.26,270.32,270.89,9703.0,271.73,272.26,270.32,270.89,9703.0
2025-05-29 09:50:00,270.89,271.81,270.54,270.86,13257.0,270.89,271.81,270.54,270.86,13257.0
2025-05-29 10:00:00,271.0,271.77,270.67,270.67,8819.0,271.0,271.77,270.67,270.67,8819.0
2025-05-29 10:10:00,270.8,270.8,270.28,270.28,13132.0,270.8,270.8,270.28,270.28,13132.0
2025-05-29 10:20:00,270.38,271.25,270.37,271.05,6359.0,270.38,271.25,270.37,271.05,6359.0
2025-05-29 10:30:00,271.16,271.59,270.96,271.48,7564.0,271.16,271.59,270.96,271.48,7564.0
2025-05-29 10:40:00,271.4,271.67,271.1,271.21,7922.0,271.4,271.67,271.1,271.21,7922.0
2025-05-29 10:50:00,271.2,271.51,270.91,271.19,5184.0,271.2,271.51,270.91,271.19,5184.0
2025-05-29 11:00:00,271.19,271.3,270.75,271.1,6741.0,271.19,271.3,270.75,271.1,6741.0
2025-05-29 11:10:00,270.86,271.27,270.77,271.19,9326.0,270.86,271.27,270.77,271.19,9326.0
2025-05-29 11:20:00,271.05,271.33,270.76,271.31,9034.0,271.05,271.33,270.76,271.31,9034.0
2025-05-29 11:30:00,271.2,271.41,270.0,270.14,19825.0,271.2,271.41,270.0,270.14,19825.0
2025-05-29 11:40:00,270.09,270.14,269.53,269.54,8816.0,270.09,270.14,269.53,269.54,8816.0
2025-05-29 11:50:00,269.44,270.06,268.55,268.67,11880.0,269.44,270.06,268.55,268.67,11880.0
2025-05-29 12:00:00,268.53,269.37,268.52,269.09,6090.0,268.53,269.37,268.52,269.09,6090.0
2025-05-29 12:10:00,268.86,269.96,268.86,269.96,7987.0,268.86,269.96,268.86,269.96,7987.0
2025-05-29 12:20:00,269.94,270.14,269.65,270.04,11231.0,269.94,270.14,269.65,270.04,11231.0
2025-05-29 12:30:00,270.05,270.29,269.88,269.9,10837.0,270.05,270.29,269.88,269.9,10837.0
2025-05-29 12:40:00,269.9,270.4,269.73,269.79,8088.0,269.9,270.4,269.73,269.79,8088.0
2025-05-29 12:50:00,269.79,270.13,269.75,269.75,7963.0,269.79,270.13,269.75,269.75,7963.0
2025-05-29 13:00:00,269.86,270.11,269.6,269.71,46591.0,269.86,270.11,269.6,269.71,46591.0
2025-05-29 13:10:00,269.84,269.9,269.08,269.44,12789.0,269.84,269.9,269.08,269.44,12789.0
2025-05-29 13:20:00,269.44,270.4,269.19,269.19,131982.0,269.44,270.4,269.19,269.19,131982.0
2025-05-29 13:30:00,269.23,270.14,268.92,270.12,19992.0,269.23,270.14,268.92,270.12,19992.0
2025-05-29 13:40:00,270.12,270.54,270.0,270.18,15821.0,270.12,270.54,270.0,270.18,15821.0
2025-05-29 13:50:00,270.18,270.42,269.87,270.0,11037.0,270.18,270.42,269.87,270.0,11037.0
2025-05-29 14:00:00,270.0,271.04,269.98,270.84,25229.0,270.0,271.04,269.98,270.84,25229.0
2025-05-29 14:10:00,271.0,271.04,270.71,270.78,3883.0,271.0,271.04,270.71,270.78,3883.0
2025-05-29 14:20:00,270.65,270.96,270.51,270.81,6179.0,270.65,270.96,270.51,270.81,6179.0
2025-05-29 14:30:00,270.81,271.38,270.8,271.38,5101.0,270.81,271.38,270.8,271.38,5101.0
2025-05-29 14:40:00,271.28,271.89,271.27,271.89,9998.0,271.28,271.89,271.27,271.89,9998.0
2025-05-29 14:50:00,271.81,272.28,271.81,271.85,7047.0,271.81,272.28,271.81,271.85,7047.0
2025-05-29 15:00:00,272.0,272.56,272.0,272.14,5058.0,272.0,272.56,272.0,272.14,5058.0
2025-05-29 15:10:00,272.25,272.44,272.06,272.37,5436.0,272.25,272.44,272.06,272.37,5436.0
2025-05-29 15:20:00,272.38,272.94,272.38,272.83,14382.0,272.38,272.94,272.38,272.83,14382.0
2025-05-29 15:30:00,272.8,273.08,272.71,273.08,16355.0,272.8,273.08,272.71,273.08,16355.0
2025-05-29 15:40:00,273.11,273.67,273.03,273.3,26109.0,273.11,273.67,273.03,273.3,26109.0
2025-05-29 15:50:00,273.45,273.61,272.9,273.16,101680.0,273.45,273.61,272.9,273.16,101680.0
2025-05-30 09:30:00,274.62,275.4,271.11,274.87,50387.0,274.62,275.4,271.11,274.87,50387.0
2025-05-30 09:40:00,274.55,274.82,274.0,274.19,24784.0,274.55,274.82,274.0,274.19,24784.0
2025-05-30 09:50:00,274.35,274.89,274.06,274.53,15123.0,274.35,274.89,274.06,274.53,15123.0
2025-05-30 10:00:00,274.68,276.11,274.63,276.05,11949.0,274.68,276.11,274.63,276.05,11949.0
2025-05-30 10:10:00,275.89,277.06,275.89,276.47,16413.0,275.89,277.06,275.89,276.47,16413.0
2025-05-30 10:20:00,276.38,276.73,276.12,276.73,13456.0,276.38,276.73,276.12,276.73,13456.0
2025-05-30 10:30:00,276.62,276.82,275.83,276.08,5967.0,276.62,276.82,275.83,276.08,5967.0
2025-05-30 10:40:00,275.96,276.31,275.43,275.82,23353.0,275.96,276.31,275.43,275.82,23353.0
2025-05-30 10:50:00,275.69,276.5,275.63,276.16,9709.0,275.69,276.5,275.63,276.16,9709.0
2025-05-30 11:00:00,276.02,276.47,275.99,276.26,8627.0,276.02,276.47,275.99,276.26,8627.0
2025-05-30 11:10:00,276.26,276.26,275.39,275.4,7810.0,276.26,276.26,275.39,275.4,7810.0
2025-05-30 11:20:00,275.67,276.55,275.53,276.39,7808.0,275.67,276.55,275.53,276.39,7808.0
2025-05-30 11:30:00,276.21,276.91,276.18,276.91,16902.0,276.21,276.91,276.18,276.91,16902.0
2025-05-30 11:40:00,276.92,277.12,276.4,276.75,19679.0,276.92,277.12,276.4,276.75,19679.0
2025-05-30 11:50:00,276.68,277.0,276.48,276.53,27781.0,276.68,277.0,276.48,276.53,27781.0
2025-05-30 12:00:00,276.65,277.09,276.65,276.94,13084.0,276.65,277.09,276.65,276.94,13084.0
2025-05-30 12:10:00,276.89,277.3,276.65,276.98,18013.0,276.89,277.3,276.65,276.98,18013.0
2025-05-30 12:20:00,276.98,277.02,275.63,275.74,25042.0,276.98,277.02,275.63,275.74,25042.0
2025-05-30 12:30:00,275.9,276.26,275.0,276.01,7943.0,275.9,276.26,275.0,276.01,7943.0
2025-05-30 12:40:00,276.09,276.11,275.37,275.74,17419.0,276.09,276.11,275.37,275.74,17419.0
2025-05-30 12:50:00,275.83,276.19,275.83,276.19,9464.0,275.83,276.19,275.83,276.19,9464.0
2025-05-30 13:00:00,275.98,276.92,275.96,276.81,11101.0,275.98,276.92,275.96,276.81,11101.0
2025-05-30 13:10:00,276.76,277.06,276.56,277.06,8494.0,276.76,277.06,276.56,277.06,8494.0
2025-05-30 13:20:00,277.01,277.16,276.81,277.16,8948.0,277.01,277.16,276.81,277.16,8948.0
2025-05-30 13:30:00,277.26,277.29,276.64,276.82,7736.0,277.26,277.29,276.64,276.82,7736.0
2025-05-30 13:40:00,276.87,277.99,276.77,277.8,24995.0,276.87,277.99,276.77,277.8,24995.0
2025-05-30 13:50:00,277.82,277.91,277.22,277.54,6238.0,277.82,277.91,277.22,277.54,6238.0
2025-05-30 14:00:00,277.68,278.15,277.67,278.11,10406.0,277.68,278.15,277.67,278.11,10406.0
2025-05-30 14:10:00,278.2,278.72,278.13,278.61,16551.0,278.2,278.72,278.13,278.61,16551.0
2025-05-30 14:20:00,278.5,278.54,278.02,278.22,40856.0,278.5,278.54,278.02,278.22,40856.0
2025-05-30 14:30:00,278.23,278.38,277.75,277.79,15854.0,278.23,278.38,277.75,277.79,15854.0
2025-05-30 14:40:00,277.89,278.09,277.81,278.06,9087.0,277.89,278.09,277.81,278.06,9087.0
2025-05-30 14:50:00,278.05,278.42,277.95,278.34,26825.0,278.05,278.42,277.95,278.34,26825.0
2025-05-30 15:00:00,278.42,278.63,278.28,278.47,21785.0,278.42,278.63,278.28,278.47,21785.0
2025-05-30 15:10:00,278.4,279.07,278.4,278.99,9371.0,278.4,279.07,278.4,278.99,9371.0
2025-05-30 15:20:00,278.98,279.45,278.84,279.43,11518.0,278.98,279.45,278.84,279.43,11518.0
2025-05-30 15:30:00,279.42,279.42,278.12,278.34,15103.0,279.42,279.42,278.12,278.34,15103.0
2025-05-30 15:40:00,278.22,278.42,278.01,278.19,94024.0,278.22,278.42,278.01,278.19,94024.0
2025-05-30 15:50:00,278.15,279.44,278.15,278.91,315047.0,278.15,279.44,278.15,278.91,315047.0
2025-06-02 09:30:00,278.64,278.64,277.05,277.32,60290.0,278.64,278.64,277.05,277.32,60290.0
2025-06-02 09:40:00,277.71,278.18,277.29,277.82,8047.0,277.71,278.18,277.29,277.82,8047.0
2025-06-02 09:50:00,277.96,278.45,277.61,278.17,18968.0,277.96,278.45,277.61,278.17,18968.0
2025-06-02 10:00:00,278.19,278.25,277.13,277.14,20083.0,278.19,278.25,277.13,277.14,20083.0
2025-06-02 10:10:00,276.76,277.97,276.63,277.59,19171.0,276.76,277.97,276.63,277.59,19171.0
2025-06-02 10:20:00,277.52,278.46,277.51,277.98,10191.0,277.52,278.46,277.51,277.98,10191.0
2025-06-02 10:30:00,277.95,278.8,277.95,278.35,6931.0,277.95,278.8,277.95,278.35,6931.0
2025-06-02 10:40:00,278.34,278.87,277.82,278.87,9599.0,278.34,278.87,277.82,278.87,9599.0
2025-06-02 10:50:00,278.82,279.0,278.43,278.71,8006.0,278.82,279.0,278.43,278.71,8006.0
2025-06-02 11:00:00,278.72,278.89,278.41,278.52,7130.0,278.72,278.89,278.41,278.52,7130.0
2025-06-02 11:10:00,278.46,278.46,277.62,277.83,4498.0,278.46,278.46,277.62,277.83,4498.0
2025-06-02 11:20:00,277.98,278.12,277.28,277.34,10529.0,277.98,278.12,277.28,277.34,10529.0
2025-06-02 11:30:00,277.35,277.55,277.12,277.14,7110.0,277.35,277.55,277.12,277.14,7110.0
2025-06-02 11:40:00,277.23,277.87,276.98,277.68,8269.0,277.23,277.87,276.98,277.68,8269.0
2025-06-02 11:50:00,277.83,278.09,277.15,277.67,7890.0,277.83,278.09,277.15,277.67,7890.0
2025-06-02 12:00:00,277.65,277.85,277.02,277.06,7179.0,277.65,277.85,277.02,277.06,7179.0
2025-06-02 12:10:00,277.0,277.01,276.1,276.17,2180.0,277.0,277.01,276.1,276.17,2180.0
2025-06-02 12:20:00,275.98,276.18,275.6,275.71,7896.0,275.98,276.18,275.6,275.71,7896.0
2025-06-02 12:30:00,275.55,276.38,275.55,276.23,7121.0,275.55,276.38,275.55,276.23,7121.0
2025-06-02 12:40:00,276.38,276.74,276.34,276.38,7693.0,276.38,276.74,276.34,276.38,7693.0
2025-06-02 12:50:00,276.51,276.93,276.33,276.69,2907.0,276.51,276.93,276.33,276.69,2907.0
2025-06-02 13:00:00,276.78,276.97,276.52,276.8,2375.0,276.78,276.97,276.52,276.8,2375.0
2025-06-02 13:10:00,276.78,277.1,276.47,277.1,6723.0,276.78,277.1,276.47,277.1,6723.0
2025-06-02 13:20:00,277.05,277.05,276.41,276.44,8795.0,277.05,277.05,276.41,276.44,8795.0
2025-06-02 13:30:00,276.62,276.84,276.15,276.53,7961.0,276.62,276.84,276.15,276.53,7961.0
2025-06-02 13:40:00,276.33,276.63,276.13,276.52,6550.0,276.33,276.63,276.13,276.52,6550.0
2025-06-02 13:50:00,276.49,276.85,276.27,276.69,21971.0,276.49,276.85,276.27,276.69,21971.0
2025-06-02 14:00:00,276.75,277.28,276.75,277.19,5270.0,276.75,277.28,276.75,277.19,5270.0
2025-06-02 14:10:00,277.19,277.79,277.16,277.79,6022.0,277.19,277.79,277.16,277.79,6022.0
2025-06-02 14:20:00,277.63,278.03,277.58,277.82,6899.0,277.63,278.03,277.58,277.82,6899.0
2025-06-02 14:30:00,277.82,277.88,277.47,277.58,20501.0,277.82,277.88,277.47,277.58,20501.0
2025-06-02 14:40:00,277.57,278.08,277.57,278.02,9805.0,277.57,278.08,277.57,278.02,9805.0
2025-06-02 14:50:00,277.87,278.17,277.71,277.98,7487.0,277.87,278.17,277.71,277.98,7487.0
2025-06-02 15:00:00,278.05,278.05,277.68,277.97,10460.0,278.05,278.05,277.68,277.97,10460.0
2025-06-02 15:10:00,277.91,278.03,277.79,277.9,7746.0,277.91,278.03,277.79,277.9,7746.0
2025-06-02 15:20:00,277.82,278.13,277.77,278.01,14700.0,277.82,278.13,277.77,278.01,14700.0
2025-06-02 15:30:00,278.01,278.11,277.5,277.93,13407.0,278.01,278.11,277.5,277.93,13407.0
2025-06-02 15:40:00,277.84,278.25,277.54,277.55,37418.0,277.84,278.25,277.54,277.55,37418.0
2025-06-02 15:50:00,277.57,278.76,277.49,278.7,132660.0,277.57,278.76,277.49,278.7,132660.0
2025-06-03 09:30:00,278.17,279.23,276.55,278.38,38892.0,278.17,279.23,276.55,278.38,38892.0
2025-06-03 09:40:00,279.12,279.27,278.28,279.1,6148.0,279.12,279.27,278.28,279.1,6148.0
2025-06-03 09:50:00,279.1,279.3,276.53,276.86,18725.0,279.1,279.3,276.53,276.86,18725.0
2025-06-03 10:00:00,276.86,277.98,276.85,277.72,21434.0,276.86,277.98,276.85,277.72,21434.0
2025-06-03 10:10:00,278.12,278.2,277.42,278.2,13970.0,278.12,278.2,277.42,278.2,13970.0
2025-06-03 10:20:00,278.18,279.02,277.89,279.0,10089.0,278.18,279.02,277.89,279.0,10089.0
2025-06-03 10:30:00,278.9,279.65,278.57,279.25,15251.0,278.9,279.65,278.57,279.25,15251.0
2025-06-03 10:40:00,279.5,279.73,279.25,279.73,5160.0,279.5,279.73,279.25,279.73,5160.0
2025-06-03 10:50:00,279.65,280.03,279.22,279.59,10663.0,279.65,280.03,279.22,279.59,10663.0
2025-06-03 11:00:00,279.67,280.33,279.67,280.02,5139.0,279.67,280.33,279.67,280.02,5139.0
2025-06-03 11:10:00,280.14,280.54,280.09,280.21,6820.0,280.14,280.54,280.09,280.21,6820.0
2025-06-03 11:20:00,280.25,280.65,280.06,280.06,4242.0,280.25,280.65,280.06,280.06,4242.0
2025-06-03 11:30:00,280.06,280.39,279.87,280.39,9061.0,280.06,280.39,279.87,280.39,9061.0
2025-06-03 11:40:00,280.21,281.0,280.21,280.88,8963.0,280.21,281.0,280.21,280.88,8963.0
2025-06-03 11:50:00,280.88,281.1,280.7,281.05,6752.0,280.88,281.1,280.7,281.05,6752.0
2025-06-03 12:00:00,281.04,281.21,280.74,280.74,6449.0,281.04,281.21,280.74,280.74,6449.0
2025-06-03 12:10:00,280.72,281.55,280.57,281.44,5014.0,280.72,281.55,280.57,281.44,5014.0
2025-06-03 12:20:00,281.35,281.57,281.24,281.57,9134.0,281.35,281.57,281.24,281.57,9134.0
2025-06-03 12:30:00,281.56,281.73,281.33,281.55,21429.0,281.56,281.73,281.33,281.55,21429.0
2025-06-03 12:40:00,281.53,281.85,281.46,281.82,5431.0,281.53,281.85,281.46,281.82,5431.0
2025-06-03 12:50:00,281.92,282.31,281.92,282.09,5205.0,281.92,282.31,281.92,282.09,5205.0
2025-06-03 13:00:00,282.13,282.63,282.02,282.55,11802.0,282.13,282.63,282.02,282.55,11802.0
2025-06-03 13:10:00,282.54,282.72,282.39,282.71,3268.0,282.54,282.72,282.39,282.71,3268.0
2025-06-03 13:20:00,282.58,282.8,282.54,282.7,9950.0,282.58,282.8,282.54,282.7,9950.0
2025-06-03 13:30:00,282.77,283.18,282.67,283.0,18566.0,282.77,283.18,282.67,283.0,18566.0
2025-06-03 13:40:00,283.0,283.24,282.32,282.58,27374.0,283.0,283.24,282.32,282.58,27374.0
2025-06-03 13:50:00,282.49,282.5,281.93,281.94,8390.0,282.49,282.5,281.93,281.94,8390.0
2025-06-03 14:00:00,282.09,282.38,281.96,282.05,8704.0,282.09,282.38,281.96,282.05,8704.0
2025-06-03 14:10:00,282.18,282.53,282.16,282.53,6858.0,282.18,282.53,282.16,282.53,6858.0
2025-06-03 14:20:00,282.67,282.67,282.29,282.56,4754.0,282.67,282.67,282.29,282.56,4754.0
2025-06-03 14:30:00,282.54,282.73,282.37,282.64,8645.0,282.54,282.73,282.37,282.64,8645.0
2025-06-03 14:40:00,282.7,282.92,282.42,282.74,14352.0,282.7,282.92,282.42,282.74,14352.0
2025-06-03 14:50:00,282.84,282.84,282.38,282.63,20461.0,282.84,282.84,282.38,282.63,20461.0
2025-06-03 15:00:00,282.59,282.96,282.55,282.83,8218.0,282.59,282.96,282.55,282.83,8218.0
2025-06-03 15:10:00,282.91,282.91,282.6,282.85,16626.0,282.91,282.91,282.6,282.85,16626.0
2025-06-03 15:20:00,282.8,283.15,282.7,282.75,29504.0,282.8,283.15,282.7,282.75,29504.0
2025-06-03 15:30:00,282.86,283.39,282.77,283.34,18692.0,282.86,283.39,282.77,283.34,18692.0
2025-06-03 15:40:00,283.34,283.54,282.83,282.93,56427.0,283.34,283.54,282.83,282.93,56427.0
2025-06-03 15:50:00,282.82,283.63,282.65,283.47,122241.0,282.82,283.63,282.65,283.47,122241.0
2025-06-04 09:30:00,283.7,284.33,282.5,284.2,26424.0,283.7,284.33,282.5,284.2,26424.0
2025-06-04 09:40:00,284.4,284.88,283.7,284.1,28048.0,284.4,284.88,283.7,284.1,28048.0
2025-06-04 09:50:00,284.0,284.9,283.87,284.45,16108.0,284.0,284.9,283.87,284.45,16108.0
2025-06-04 10:00:00,283.57,284.34,283.4,283.86,69186.0,283.57,284.34,283.4,283.86,69186.0
2025-06-04 10:10:00,283.92,283.92,283.2,283.46,9030.0,283.92,283.92,283.2,283.46,9030.0
2025-06-04 10:20:00,283.37,283.58,283.16,283.36,7760.0,283.37,283.58,283.16,283.36,7760.0
2025-06-04 10:30:00,283.38,283.5,282.72,282.93,12590.0,283.38,283.5,282.72,282.93,12590.0
2025-06-04 10:40:00,283.0,283.0,281.48,281.65,25148.0,283.0,283.0,281.48,281.65,25148.0
2025-06-04 10:50:00,281.78,281.79,281.15,281.31,13587.0,281.78,281.79,281.15,281.31,13587.0
2025-06-04 11:00:00,281.34,281.98,281.34,281.79,6907.0,281.34,281.98,281.34,281.79,6907.0
2025-06-04 11:10:00,281.76,281.99,280.82,280.88,9903.0,281.76,281.99,280.82,280.88,9903.0
2025-06-04 11:20:00,280.86,281.64,280.76,281.54,21042.0,280.86,281.64,280.76,281.54,21042.0
2025-06-04 11:30:00,281.41,281.5,281.08,281.08,10834.0,281.41,281.5,281.08,281.08,10834.0
2025-06-04 11:40:00,281.12,281.77,281.08,281.77,10889.0,281.12,281.77,281.08,281.77,10889.0
2025-06-04 11:50:00,281.76,281.9,281.16,281.27,7507.0,281.76,281.9,281.16,281.27,7507.0
2025-06-04 12:00:00,281.18,281.46,280.99,281.46,7771.0,281.18,281.46,280.99,281.46,7771.0
2025-06-04 12:10:00,281.4,281.43,280.72,280.73,10297.0,281.4,281.43,280.72,280.73,10297.0
2025-06-04 12:20:00,280.74,281.47,280.62,281.29,37374.0,280.74,281.47,280.62,281.29,37374.0
2025-06-04 12:30:00,281.22,281.54,281.13,281.31,9188.0,281.22,281.54,281.13,281.31,9188.0
2025-06-04 12:40:00,281.32,281.71,281.09,281.71,11108.0,281.32,281.71,281.09,281.71,11108.0
2025-06-04 12:50:00,281.72,282.11,281.71,281.97,5910.0,281.72,282.11,281.71,281.97,5910.0
2025-06-04 13:00:00,281.97,282.19,281.81,281.93,5619.0,281.97,282.19,281.81,281.93,5619.0
2025-06-04 13:10:00,281.93,282.24,281.93,282.21,3185.0,281.93,282.24,281.93,282.21,3185.0
2025-06-04 13:20:00,282.02,282.45,282.02,282.45,4712.0,282.02,282.45,282.02,282.45,4712.0
2025-06-04 13:30:00,282.46,282.5,282.28,282.4,3921.0,282.46,282.5,282.28,282.4,3921.0
2025-06-04 13:40:00,282.48,282.56,282.37,282.51,4675.0,282.48,282.56,282.37,282.51,4675.0
2025-06-04 13:50:00,282.54,282.55,281.99,282.0,2801.0,282.54,282.55,281.99,282.0,2801.0
2025-06-04 14:00:00,282.04,282.42,282.04,282.11,8728.0,282.04,282.42,282.04,282.11,8728.0
2025-06-04 14:10:00,282.17,282.17,281.84,282.1,4567.0,282.17,282.17,281.84,282.1,4567.0
2025-06-04 14:20:00,282.03,282.18,281.95,282.0,3807.0,282.03,282.18,281.95,282.0,3807.0
2025-06-04 14:30:00,281.93,282.15,281.49,281.55,23964.0,281.93,282.15,281.49,281.55,23964.0
2025-06-04 14:40:00,281.5,281.81,281.49,281.81,7678.0,281.5,281.81,281.49,281.81,7678.0
2025-06-04 14:50:00,281.83,282.14,281.65,281.9,14603.0,281.83,282.14,281.65,281.9,14603.0
2025-06-04 15:00:00,281.64,281.78,281.12,281.3,9384.0,281.64,281.78,281.12,281.3,9384.0
2025-06-04 15:10:00,281.32,281.49,280.96,280.97,15058.0,281.32,281.49,280.96,280.97,15058.0
2025-06-04 15:20:00,280.98,281.19,280.95,281.03,18183.0,280.98,281.19,280.95,281.03,18183.0
2025-06-04 15:30:00,281.03,281.11,280.83,280.83,22937.0,281.03,281.11,280.83,280.83,22937.0
2025-06-04 15:40:00,280.7,280.7,280.08,280.16,19696.0,280.7,280.7,280.08,280.16,19696.0
2025-06-04 15:50:00,280.08,280.53,279.74,280.31,121112.0,280.08,280.53,279.74,280.31,121112.0
2025-06-05 09:30:00,280.84,283.12,279.98,279.99,29185.0,280.84,283.12,279.98,279.99,29185.0
2025-06-05 09:40:00,279.99,280.53,279.77,279.81,9082.0,279.99,280.53,279.77,279.81,9082.0
2025-06-05 09:50:00,279.85,279.85,278.22,278.39,3769.0,279.85,279.85,278.22,278.39,3769.0
2025-06-05 10:00:00,278.61,279.22,278.22,278.5,4375.0,278.61,279.22,278.22,278.5,4375.0
2025-06-05 10:10:00,278.53,278.95,278.28,278.66,7826.0,278.53,278.95,278.28,278.66,7826.0
2025-06-05 10:20:00,278.62,278.73,278.34,278.5,21331.0,278.62,278.73,278.34,278.5,21331.0
2025-06-05 10:30:00,278.55,278.6,277.2,278.04,4823.0,278.55,278.6,277.2,278.04,4823.0
2025-06-05 10:40:00,278.1,278.34,277.79,278.17,3908.0,278.1,278.34,277.79,278.17,3908.0
2025-06-05 10:50:00,278.1,278.23,277.49,277.81,7051.0,278.1,278.23,277.49,277.81,7051.0
2025-06-05 11:00:00,277.94,278.07,277.25,277.51,7731.0,277.94,278.07,277.25,277.51,7731.0
2025-06-05 11:10:00,277.63,277.89,276.84,277.47,7597.0,277.63,277.89,276.84,277.47,7597.0
2025-06-05 11:20:00,277.4,278.17,277.38,278.17,10984.0,277.4,278.17,277.38,278.17,10984.0
2025-06-05 11:30:00,278.19,278.27,277.69,278.15,4860.0,278.19,278.27,277.69,278.15,4860.0
2025-06-05 11:40:00,278.08,278.32,277.89,278.22,2497.0,278.08,278.32,277.89,278.22,2497.0
2025-06-05 11:50:00,278.06,278.4,277.89,278.29,11272.0,278.06,278.4,277.89,278.29,11272.0
2025-06-05 12:00:00,278.16,278.74,278.16,278.6,16316.0,278.16,278.74,278.16,278.6,16316.0
2025-06-05 12:10:00,278.69,278.92,278.35,278.92,29690.0,278.69,278.92,278.35,278.92,29690.0
2025-06-05 12:20:00,278.88,279.13,278.77,278.96,14640.0,278.88,279.13,278.77,278.96,14640.0
2025-06-05 12:30:00,279.03,279.27,278.54,278.54,9925.0,279.03,279.27,278.54,278.54,9925.0
2025-06-05 12:40:00,278.69,278.74,277.91,278.04,17919.0,278.69,278.74,277.91,278.04,17919.0
2025-06-05 12:50:00,278.17,278.37,277.69,278.36,37085.0,278.17,278.37,277.69,278.36,37085.0
2025-06-05 13:00:00,278.24,278.44,277.93,278.44,8633.0,278.24,278.44,277.93,278.44,8633.0
2025-06-05 13:10:00,278.34,278.61,278.19,278.61,4688.0,278.34,278.61,278.19,278.61,4688.0
2025-06-05 13:20:00,278.58,279.01,278.45,278.78,5419.0,278.58,279.01,278.45,278.78,5419.0
2025-06-05 13:30:00,279.0,279.23,278.38,278.38,10003.0,279.0,279.23,278.38,278.38,10003.0
2025-06-05 13:40:00,278.4,278.5,278.01,278.19,9274.0,278.4,278.5,278.01,278.19,9274.0
2025-06-05 13:50:00,278.17,278.26,277.78,277.9,33824.0,278.17,278.26,277.78,277.9,33824.0
2025-06-05 14:00:00,277.9,277.9,276.9,276.9,4635.0,277.9,277.9,276.9,276.9,4635.0
2025-06-05 14:10:00,277.01,277.01,275.92,276.94,12353.0,277.01,277.01,275.92,276.94,12353.0
2025-06-05 14:20:00,276.98,277.2,276.78,276.78,11236.0,276.98,277.2,276.78,276.78,11236.0
2025-06-05 14:30:00,276.87,277.46,276.76,277.46,11536.0,276.87,277.46,276.76,277.46,11536.0
2025-06-05 14:40:00,277.34,277.36,277.1,277.1,3054.0,277.34,277.36,277.1,277.1,3054.0
2025-06-05 14:50:00,277.34,277.35,277.01,277.01,4825.0,277.34,277.35,277.01,277.01,4825.0
2025-06-05 15:00:00,277.04,277.36,276.96,277.35,4349.0,277.04,277.36,276.96,277.35,4349.0
2025-06-05 15:10:00,277.3,277.41,276.01,276.23,8592.0,277.3,277.41,276.01,276.23,8592.0
2025-06-05 15:20:00,276.32,276.72,276.03,276.54,10653.0,276.32,276.72,276.03,276.54,10653.0
2025-06-05 15:30:00,276.77,277.4,276.48,277.22,8880.0,276.77,277.4,276.48,277.22,8880.0
2025-06-05 15:40:00,277.1,277.14,276.68,276.75,14495.0,277.1,277.14,276.68,276.75,14495.0
2025-06-05 15:50:00,276.75,276.76,275.93,276.35,78734.0,276.75,276.76,275.93,276.35,78734.0
2025-06-06 09:30:00,279.26,281.48,279.06,281.28,11679.0,279.26,281.48,279.06,281.28,11679.0
2025-06-06 09:40:00,281.07,281.52,280.19,280.53,8460.0,281.07,281.52,280.19,280.53,8460.0
2025-06-06 09:50:00,280.05,280.06,279.49,279.93,6401.0,280.05,280.06,279.49,279.93,6401.0
2025-06-06 10:00:00,279.99,280.07,279.35,279.75,15343.0,279.99,280.07,279.35,279.75,15343.0
2025-06-06 10:10:00,279.57,279.57,278.98,279.04,3577.0,279.57,279.57,278.98,279.04,3577.0
2025-06-06 10:20:00,279.35,279.69,279.25,279.25,4342.0,279.35,279.69,279.25,279.25,4342.0
2025-06-06 10:30:00,279.27,279.27,278.81,278.81,3329.0,279.27,279.27,278.81,278.81,3329.0
2025-06-06 10:40:00,278.81,279.03,278.41,278.6,3992.0,278.81,279.03,278.41,278.6,3992.0
2025-06-06 10:50:00,278.56,278.92,278.35,278.4,4072.0,278.56,278.92,278.35,278.4,4072.0
2025-06-06 11:00:00,278.44,279.11,278.37,279.11,4239.0,278.44,279.11,278.37,279.11,4239.0
2025-06-06 11:10:00,279.25,280.12,278.05,278.1,268754.0,279.25,280.12,278.05,278.1,268754.0
2025-06-06 11:20:00,277.93,278.67,277.66,278.48,7226.0,277.93,278.67,277.66,278.48,7226.0
2025-06-06 11:30:00,278.5,279.06,278.49,278.55,7105.0,278.5,279.06,278.49,278.55,7105.0
2025-06-06 11:40:00,278.78,279.0,278.59,278.97,11183.0,278.78,279.0,278.59,278.97,11183.0
2025-06-06 11:50:00,279.14,279.49,278.84,279.49,8271.0,279.14,279.49,278.84,279.49,8271.0
2025-06-06 12:00:00,279.6,279.78,279.14,279.14,7991.0,279.6,279.78,279.14,279.14,7991.0
2025-06-06 12:10:00,279.35,279.36,279.09,279.25,6979.0,279.35,279.36,279.09,279.25,6979.0
2025-06-06 12:20:00,279.18,279.48,279.13,279.35,8306.0,279.18,279.48,279.13,279.35,8306.0
2025-06-06 12:30:00,279.35,279.44,279.23,279.23,5167.0,279.35,279.44,279.23,279.23,5167.0
2025-06-06 12:40:00,279.12,279.15,278.79,278.79,6203.0,279.12,279.15,278.79,278.79,6203.0
2025-06-06 12:50:00,279.0,279.0,278.35,278.53,3989.0,279.0,279.0,278.35,278.53,3989.0
2025-06-06 13:00:00,278.53,278.53,277.9,278.07,6765.0,278.53,278.53,277.9,278.07,6765.0
2025-06-06 13:10:00,277.94,278.2,277.92,278.2,5487.0,277.94,278.2,277.92,278.2,5487.0
2025-06-06 13:20:00,278.27,278.38,277.98,278.05,5904.0,278.27,278.38,277.98,278.05,5904.0
2025-06-06 13:30:00,278.18,278.29,278.02,278.17,2522.0,278.18,278.29,278.02,278.17,2522.0
2025-06-06 13:40:00,278.15,278.54,278.1,278.54,4389.0,278.15,278.54,278.1,278.54,4389.0
2025-06-06 13:50:00,278.53,278.71,278.39,278.5,3954.0,278.53,278.71,278.39,278.5,3954.0
2025-06-06 14:00:00,278.38,278.81,278.37,278.44,5697.0,278.38,278.81,278.37,278.44,5697.0
2025-06-06 14:10:00,278.51,278.66,278.31,278.66,10807.0,278.51,278.66,278.31,278.66,10807.0
2025-06-06 14:20:00,278.65,278.86,278.51,278.51,3964.0,278.65,278.86,278.51,278.51,3964.0
2025-06-06 14:30:00,278.71,279.09,278.54,279.08,4610.0,278.71,279.09,278.54,279.08,4610.0
2025-06-06 14:40:00,279.07,279.13,278.66,279.12,4283.0,279.07,279.13,278.66,279.12,4283.0
2025-06-06 14:50:00,279.1,279.47,278.95,279.29,7633.0,279.1,279.47,278.95,279.29,7633.0
2025-06-06 15:00:00,279.32,279.84,279.29,279.77,6896.0,279.32,279.84,279.29,279.77,6896.0
2025-06-06 15:10:00,279.82,280.14,279.68,280.13,6872.0,279.82,280.14,279.68,280.13,6872.0
2025-06-06 15:20:00,280.04,280.42,279.98,279.98,11493.0,280.04,280.42,279.98,279.98,11493.0
2025-06-06 15:30:00,280.09,280.2,279.7,279.72,12301.0,280.09,280.2,279.7,279.72,12301.0
2025-06-06 15:40:00,279.77,279.77,279.34,279.44,15426.0,279.77,279.77,279.34,279.44,15426.0
2025-06-06 15:50:00,279.44,280.19,279.43,279.8,57732.0,279.44,280.19,279.43,279.8,57732.0
2025-06-09 09:30:00,279.4,280.0,278.43,279.06,13427.0,279.4,280.0,278.43,279.06,13427.0
2025-06-09 09:40:00,279.06,279.26,278.09,278.55,8471.0,279.06,279.26,278.09,278.55,8471.0
2025-06-09 09:50:00,278.55,278.58,277.8,278.15,6887.0,278.55,278.58,277.8,278.15,6887.0
2025-06-09 10:00:00,278.2,278.95,277.72,277.91,12398.0,278.2,278.95,277.72,277.91,12398.0
2025-06-09 10:10:00,278.21,279.53,278.05,279.1,8170.0,278.21,279.53,278.05,279.1,8170.0
2025-06-09 10:20:00,279.09,279.38,278.74,278.88,5178.0,279.09,279.38,278.74,278.88,5178.0
2025-06-09 10:30:00,279.08,279.09,278.83,278.85,1801.0,279.08,279.09,278.83,278.85,1801.0
2025-06-09 10:40:00,278.49,278.6,277.92,278.14,2131.0,278.49,278.6,277.92,278.14,2131.0
2025-06-09 10:50:00,278.12,279.18,277.92,279.18,8919.0,278.12,279.18,277.92,279.18,8919.0
2025-06-09 11:00:00,279.17,279.19,278.74,278.94,6980.0,279.17,279.19,278.74,278.94,6980.0
2025-06-09 11:10:00,278.94,279.9,278.92,279.72,8614.0,278.94,279.9,278.92,279.72,8614.0
2025-06-09 11:20:00,279.76,279.77,279.37,279.62,2835.0,279.76,279.77,279.37,279.62,2835.0
2025-06-09 11:30:00,279.45,280.1,279.45,279.93,8276.0,279.45,280.1,279.45,279.93,8276.0
2025-06-09 11:40:00,280.1,280.63,280.09,280.63,3706.0,280.1,280.63,280.09,280.63,3706.0
2025-06-09 11:50:00,280.63,280.7,280.24,280.24,4593.0,280.63,280.7,280.24,280.24,4593.0
2025-06-09 12:00:00,280.35,280.37,280.09,280.22,3708.0,280.35,280.37,280.09,280.22,3708.0
2025-06-09 12:10:00,280.15,280.94,279.95,280.35,66805.0,280.15,280.94,279.95,280.35,66805.0
2025-06-09 12:20:00,280.47,280.55,279.97,280.05,14552.0,280.47,280.55,279.97,280.05,14552.0
2025-06-09 12:30:00,279.97,280.33,279.97,280.32,24116.0,279.97,280.33,279.97,280.32,24116.0
2025-06-09 12:40:00,280.31,280.39,280.21,280.24,6300.0,280.31,280.39,280.21,280.24,6300.0
2025-06-09 12:50:00,280.22,280.54,280.22,280.38,11237.0,280.22,280.54,280.22,280.38,11237.0
2025-06-09 13:00:00,280.38,280.46,280.01,280.14,8372.0,280.38,280.46,280.01,280.14,8372.0
2025-06-09 13:10:00,280.03,280.65,280.03,280.61,34491.0,280.03,280.65,280.03,280.61,34491.0
2025-06-09 13:20:00,280.55,281.44,280.44,281.02,19656.0,280.55,281.44,280.44,281.02,19656.0
2025-06-09 13:30:00,281.02,281.73,280.95,281.54,38013.0,281.02,281.73,280.95,281.54,38013.0
2025-06-09 13:40:00,281.64,281.76,281.18,281.66,40297.0,281.64,281.76,281.18,281.66,40297.0
2025-06-09 13:50:00,281.61,281.61,281.24,281.25,6216.0,281.61,281.61,281.24,281.25,6216.0
2025-06-09 14:00:00,281.29,281.4,280.6,280.66,10988.0,281.29,281.4,280.6,280.66,10988.0
2025-06-09 14:10:00,280.56,281.24,280.56,281.04,6856.0,280.56,281.24,280.56,281.04,6856.0
2025-06-09 14:20:00,281.06,281.17,280.91,281.07,6892.0,281.06,281.17,280.91,281.07,6892.0
2025-06-09 14:30:00,281.06,281.24,280.94,280.94,7536.0,281.06,281.24,280.94,280.94,7536.0
2025-06-09 14:40:00,280.97,281.23,280.97,281.23,4495.0,280.97,281.23,280.97,281.23,4495.0
2025-06-09 14:50:00,281.23,281.55,281.17,281.31,7123.0,281.23,281.55,281.17,281.31,7123.0
2025-06-09 15:00:00,281.33,281.4,281.07,281.29,9340.0,281.33,281.4,281.07,281.29,9340.0
2025-06-09 15:10:00,281.2,281.38,281.2,281.25,10727.0,281.2,281.38,281.2,281.25,10727.0
2025-06-09 15:20:00,281.26,281.26,280.76,280.84,5370.0,281.26,281.26,280.76,280.84,5370.0
2025-06-09 15:30:00,280.74,280.86,280.55,280.55,9967.0,280.74,280.86,280.55,280.55,9967.0
2025-06-09 15:40:00,280.52,280.52,280.1,280.29,11690.0,280.52,280.52,280.1,280.29,11690.0
2025-06-09 15:50:00,280.3,280.77,279.79,279.79,63411.0,280.3,280.77,279.79,279.79,63411.0
2025-06-10 09:30:00,280.26,280.85,278.62,278.62,27447.0,280.26,280.85,278.62,278.62,27447.0
2025-06-10 09:40:00,278.53,279.56,278.53,279.35,4495.0,278.53,279.56,278.53,279.35,4495.0
2025-06-10 09:50:00,279.66,280.1,279.13,279.34,5527.0,279.66,280.1,279.13,279.34,5527.0
2025-06-10 10:00:00,279.47,280.02,279.14,279.33,15070.0,279.47,280.02,279.14,279.33,15070.0
2025-06-10 10:10:00,279.5,280.26,279.46,279.7,14285.0,279.5,280.26,279.46,279.7,14285.0
2025-06-10 10:20:00,279.31,280.1,279.1,279.69,6247.0,279.31,280.1,279.1,279.69,6247.0
2025-06-10 10:30:00,279.8,280.04,279.47,279.97,9848.0,279.8,280.04,279.47,279.97,9848.0
2025-06-10 10:40:00,279.84,281.15,279.79,281.14,38060.0,279.84,281.15,279.79,281.14,38060.0
2025-06-10 10:50:00,281.06,281.49,280.5,281.07,26839.0,281.06,281.49,280.5,281.07,26839.0
2025-06-10 11:00:00,281.07,281.23,280.51,280.52,29794.0,281.07,281.23,280.51,280.52,29794.0
2025-06-10 11:10:00,280.51,280.81,280.1,280.23,4377.0,280.51,280.81,280.1,280.23,4377.0
2025-06-10 11:20:00,280.06,280.79,279.91,280.4,24242.0,280.06,280.79,279.91,280.4,24242.0
2025-06-10 11:30:00,280.28,280.6,279.89,280.27,60244.0,280.28,280.6,279.89,280.27,60244.0
2025-06-10 11:40:00,280.37,280.49,279.68,279.68,3724.0,280.37,280.49,279.68,279.68,3724.0
2025-06-10 11:50:00,279.62,279.62,279.19,279.31,3886.0,279.62,279.62,279.19,279.31,3886.0
2025-06-10 12:00:00,279.31,279.68,279.28,279.28,3987.0,279.31,279.68,279.28,279.28,3987.0
2025-06-10 12:10:00,279.29,279.56,279.07,279.33,4316.0,279.29,279.56,279.07,279.33,4316.0
2025-06-10 12:20:00,279.28,279.3,279.0,279.0,2330.0,279.28,279.3,279.0,279.0,2330.0
2025-06-10 12:30:00,279.09,279.11,278.85,279.11,2999.0,279.09,279.11,278.85,279.11,2999.0
2025-06-10 12:40:00,279.08,279.11,278.88,279.0,1067.0,279.08,279.11,278.88,279.0,1067.0
2025-06-10 12:50:00,279.04,279.13,278.99,279.03,1144.0,279.04,279.13,278.99,279.03,1144.0
2025-06-10 13:00:00,279.03,279.14,278.68,279.02,3908.0,279.03,279.14,278.68,279.02,3908.0
2025-06-10 13:10:00,279.08,279.63,279.03,279.45,9348.0,279.08,279.63,279.03,279.45,9348.0
2025-06-10 13:20:00,279.59,279.73,279.35,279.36,14340.0,279.59,279.73,279.35,279.36,14340.0
2025-06-10 13:30:00,279.39,279.77,279.32,279.77,15375.0,279.39,279.77,279.32,279.77,15375.0
2025-06-10 13:40:00,279.71,279.71,279.25,279.25,3675.0,279.71,279.71,279.25,279.25,3675.0
2025-06-10 13:50:00,279.26,279.39,279.07,279.07,3015.0,279.26,279.39,279.07,279.07,3015.0
2025-06-10 14:00:00,278.98,279.06,278.29,278.61,7828.0,278.98,279.06,278.29,278.61,7828.0
2025-06-10 14:10:00,278.46,278.71,278.45,278.71,3198.0,278.46,278.71,278.45,278.71,3198.0
2025-06-10 14:20:00,278.7,278.7,278.34,278.35,2088.0,278.7,278.7,278.34,278.35,2088.0
2025-06-10 14:30:00,278.36,278.75,278.35,278.62,40511.0,278.36,278.75,278.35,278.62,40511.0
2025-06-10 14:40:00,278.53,278.72,278.35,278.72,22585.0,278.53,278.72,278.35,278.72,22585.0
2025-06-10 14:50:00,278.6,279.56,278.6,279.5,64873.0,278.6,279.56,278.6,279.5,64873.0
2025-06-10 15:00:00,279.5,280.12,279.1,279.7,32393.0,279.5,280.12,279.1,279.7,32393.0
2025-06-10 15:10:00,279.69,280.32,279.5,280.3,34025.0,279.69,280.32,279.5,280.3,34025.0
2025-06-10 15:20:00,280.3,280.51,280.0,280.3,31316.0,280.3,280.51,280.0,280.3,31316.0
2025-06-10 15:30:00,280.37,281.4,280.13,281.4,16582.0,280.37,281.4,280.13,281.4,16582.0
2025-06-10 15:40:00,281.28,281.51,281.06,281.19,30028.0,281.28,281.51,281.06,281.19,30028.0
2025-06-10 15:50:00,281.25,282.22,281.25,281.86,61915.0,281.25,282.22,281.25,281.86,61915.0
2025-06-11 09:30:00,281.67,281.8,279.73,279.88,36327.0,281.67,281.8,279.73,279.88,36327.0
2025-06-11 09:40:00,279.7,281.82,279.7,281.82,28043.0,279.7,281.82,279.7,281.82,28043.0
2025-06-11 09:50:00,281.84,282.31,281.55,281.56,5642.0,281.84,282.31,281.55,281.56,5642.0
2025-06-11 10:00:00,281.56,281.56,280.6,281.1,4265.0,281.56,281.56,280.6,281.1,4265.0
2025-06-11 10:10:00,281.25,281.74,280.98,281.42,23229.0,281.25,281.74,280.98,281.42,23229.0
2025-06-11 10:20:00,281.56,282.08,281.47,282.06,7388.0,281.56,282.08,281.47,282.06,7388.0
2025-06-11 10:30:00,282.0,282.0,280.91,281.13,26523.0,282.0,282.0,280.91,281.13,26523.0
2025-06-11 10:40:00,280.99,281.81,280.99,281.81,2632.0,280.99,281.81,280.99,281.81,2632.0
2025-06-11 10:50:00,281.7,282.22,281.5,281.52,12918.0,281.7,282.22,281.5,281.52,12918.0
2025-06-11 11:00:00,281.63,282.05,281.47,281.74,15038.0,281.63,282.05,281.47,281.74,15038.0
2025-06-11 11:10:00,281.5,282.0,281.5,281.91,20330.0,281.5,282.0,281.5,281.91,20330.0
2025-06-11 11:20:00,281.91,282.1,281.66,281.85,7217.0,281.91,282.1,281.66,281.85,7217.0
2025-06-11 11:30:00,281.81,281.93,281.35,281.35,5300.0,281.81,281.93,281.35,281.35,5300.0
2025-06-11 11:40:00,281.44,281.6,281.33,281.53,13040.0,281.44,281.6,281.33,281.53,13040.0
2025-06-11 11:50:00,281.68,282.17,281.49,281.79,26567.0,281.68,282.17,281.49,281.79,26567.0
2025-06-11 12:00:00,281.8,281.86,281.38,281.38,7529.0,281.8,281.86,281.38,281.38,7529.0
2025-06-11 12:10:00,281.27,281.5,281.11,281.11,6255.0,281.27,281.5,281.11,281.11,6255.0
2025-06-11 12:20:00,281.1,281.37,281.02,281.35,6415.0,281.1,281.37,281.02,281.35,6415.0
2025-06-11 12:30:00,281.57,281.57,281.15,281.34,3995.0,281.57,281.57,281.15,281.34,3995.0
2025-06-11 12:40:00,281.51,281.83,281.24,281.8,3544.0,281.51,281.83,281.24,281.8,3544.0
2025-06-11 12:50:00,281.65,281.72,281.42,281.47,5761.0,281.65,281.72,281.42,281.47,5761.0
2025-06-11 13:00:00,281.5,281.82,281.5,281.69,1900.0,281.5,281.82,281.5,281.69,1900.0
2025-06-11 13:10:00,281.56,281.6,281.1,281.23,9285.0,281.56,281.6,281.1,281.23,9285.0
2025-06-11 13:20:00,281.18,281.8,281.1,281.8,18375.0,281.18,281.8,281.1,281.8,18375.0
2025-06-11 13:30:00,281.8,282.86,281.79,282.72,14539.0,281.8,282.86,281.79,282.72,14539.0
2025-06-11 13:40:00,282.64,282.95,282.49,282.88,12760.0,282.64,282.95,282.49,282.88,12760.0
2025-06-11 13:50:00,282.93,283.72,282.69,283.4,19414.0,282.93,283.72,282.69,283.4,19414.0
2025-06-11 14:00:00,283.4,283.5,282.34,282.67,6988.0,283.4,283.5,282.34,282.67,6988.0
2025-06-11 14:10:00,282.67,282.67,281.48,281.71,10596.0,282.67,282.67,281.48,281.71,10596.0
2025-06-11 14:20:00,282.02,282.39,282.02,282.23,5811.0,282.02,282.39,282.02,282.23,5811.0
2025-06-11 14:30:00,282.2,282.58,281.92,282.53,3295.0,282.2,282.58,281.92,282.53,3295.0
2025-06-11 14:40:00,282.48,282.48,282.21,282.22,2823.0,282.48,282.48,282.21,282.22,2823.0
2025-06-11 14:50:00,282.21,282.32,281.77,282.0,13571.0,282.21,282.32,281.77,282.0,13571.0
2025-06-11 15:00:00,281.99,282.28,281.76,282.28,9122.0,281.99,282.28,281.76,282.28,9122.0
2025-06-11 15:10:00,282.2,282.42,281.93,281.93,7293.0,282.2,282.42,281.93,281.93,7293.0
2025-06-11 15:20:00,282.05,282.34,281.66,281.66,14665.0,282.05,282.34,281.66,281.66,14665.0
2025-06-11 15:30:00,281.78,281.86,281.42,281.82,12281.0,281.78,281.86,281.42,281.82,12281.0
2025-06-11 15:40:00,281.83,282.25,281.68,281.78,25944.0,281.83,282.25,281.68,281.78,25944.0
2025-06-11 15:50:00,281.79,282.54,281.79,282.32,55074.0,281.79,282.54,281.79,282.32,55074.0
2025-06-12 09:30:00,280.79,281.37,279.14,280.35,15406.0,280.79,281.37,279.14,280.35,15406.0
2025-06-12 09:40:00,281.34,281.76,281.01,281.73,3951.0,281.34,281.76,281.01,281.73,3951.0
2025-06-12 09:50:00,282.0,282.75,281.41,282.75,8017.0,282.0,282.75,281.41,282.75,8017.0
2025-06-12 10:00:00,282.57,282.85,282.38,282.59,5127.0,282.57,282.85,282.38,282.59,5127.0
2025-06-12 10:10:00,282.38,282.6,282.22,282.57,2395.0,282.38,282.6,282.22,282.57,2395.0
2025-06-12 10:20:00,282.74,283.25,282.36,283.12,2877.0,282.74,283.25,282.36,283.12,2877.0
2025-06-12 10:30:00,283.19,283.96,283.19,283.84,8580.0,283.19,283.96,283.19,283.84,8580.0
2025-06-12 10:40:00,283.9,284.1,283.66,283.94,5927.0,283.9,284.1,283.66,283.94,5927.0
2025-06-12 10:50:00,283.94,284.1,283.34,283.34,7586.0,283.94,284.1,283.34,283.34,7586.0
2025-06-12 11:00:00,283.39,283.59,283.23,283.47,4127.0,283.39,283.59,283.23,283.47,4127.0
2025-06-12 11:10:00,283.22,283.26,282.97,283.25,2423.0,283.22,283.26,282.97,283.25,2423.0
2025-06-12 11:20:00,283.25,283.26,282.76,283.16,3637.0,283.25,283.26,282.76,283.16,3637.0
2025-06-12 11:30:00,283.42,283.59,283.02,283.06,4989.0,283.42,283.59,283.02,283.06,4989.0
2025-06-12 11:40:00,283.05,283.35,282.76,283.07,3739.0,283.05,283.35,282.76,283.07,3739.0
2025-06-12 11:50:00,282.87,283.24,282.78,283.22,2334.0,282.87,283.24,282.78,283.22,2334.0
2025-06-12 12:00:00,283.14,283.33,282.94,283.3,3057.0,283.14,283.33,282.94,283.3,3057.0
2025-06-12 12:10:00,283.28,283.53,283.16,283.19,4032.0,283.28,283.53,283.16,283.19,4032.0
2025-06-12 12:20:00,283.19,283.31,282.68,283.31,4563.0,283.19,283.31,282.68,283.31,4563.0
2025-06-12 12:30:00,283.22,283.66,282.98,283.61,4684.0,283.22,283.66,282.98,283.61,4684.0
2025-06-12 12:40:00,283.56,283.83,283.47,283.47,3269.0,283.56,283.83,283.47,283.47,3269.0
2025-06-12 12:50:00,283.62,283.78,283.32,283.32,3607.0,283.62,283.78,283.32,283.32,3607.0
2025-06-12 13:00:00,283.53,283.87,283.27,283.29,6843.0,283.53,283.87,283.27,283.29,6843.0
2025-06-12 13:10:00,283.21,283.48,283.21,283.3,1821.0,283.21,283.48,283.21,283.3,1821.0
2025-06-12 13:20:00,283.38,283.39,282.96,283.0,2816.0,283.38,283.39,282.96,283.0,2816.0
2025-06-12 13:30:00,283.19,283.47,283.13,283.37,3256.0,283.19,283.47,283.13,283.37,3256.0
2025-06-12 13:40:00,283.45,283.87,283.45,283.72,1897.0,283.45,283.87,283.45,283.72,1897.0
2025-06-12 13:50:00,283.81,283.81,283.56,283.56,2917.0,283.81,283.81,283.56,283.56,2917.0
2025-06-12 14:00:00,283.75,283.93,283.55,283.69,4755.0,283.75,283.93,283.55,283.69,4755.0
2025-06-12 14:10:00,283.69,283.8,283.6,283.8,1706.0,283.69,283.8,283.6,283.8,1706.0
2025-06-12 14:20:00,283.74,283.74,283.22,283.35,3250.0,283.74,283.74,283.22,283.35,3250.0
2025-06-12 14:30:00,283.32,283.6,283.22,283.23,2129.0,283.32,283.6,283.22,283.23,2129.0
2025-06-12 14:40:00,283.22,283.32,283.12,283.17,3111.0,283.22,283.32,283.12,283.17,3111.0
2025-06-12 14:50:00,283.17,283.45,283.16,283.45,8659.0,283.17,283.45,283.16,283.45,8659.0
2025-06-12 15:00:00,283.4,283.41,283.01,283.16,4690.0,283.4,283.41,283.01,283.16,4690.0
2025-06-12 15:10:00,283.1,283.12,282.45,282.45,4570.0,283.1,283.12,282.45,282.45,4570.0
2025-06-12 15:20:00,282.45,282.73,282.2,282.73,10142.0,282.45,282.73,282.2,282.73,10142.0
2025-06-12 15:30:00,282.87,283.09,282.79,282.93,4106.0,282.87,283.09,282.79,282.93,4106.0
2025-06-12 15:40:00,282.93,283.07,282.87,282.9,8521.0,282.93,283.07,282.87,282.9,8521.0
2025-06-12 15:50:00,282.87,283.26,282.71,283.22,41102.0,282.87,283.26,282.71,283.22,41102.0
2025-06-13 09:30:00,283.9,283.9,280.25,283.36,33952.0,283.9,283.9,280.25,283.36,33952.0
2025-06-13 09:40:00,283.9,284.13,282.83,283.1,4767.0,283.9,284.13,282.83,283.1,4767.0
2025-06-13 09:50:00,283.06,283.96,282.9,283.38,5626.0,283.06,283.96,282.9,283.38,5626.0
2025-06-13 10:00:00,283.72,284.0,283.47,283.92,4774.0,283.72,284.0,283.47,283.92,4774.0
2025-06-13 10:10:00,283.85,284.72,283.54,284.27,8674.0,283.85,284.72,283.54,284.27,8674.0
2025-06-13 10:20:00,284.27,285.03,283.93,283.93,7835.0,284.27,285.03,283.93,283.93,7835.0
2025-06-13 10:30:00,284.07,284.53,283.89,284.43,8954.0,284.07,284.53,283.89,284.43,8954.0
2025-06-13 10:40:00,284.42,284.77,283.42,283.52,5525.0,284.42,284.77,283.42,283.52,5525.0
2025-06-13 10:50:00,283.56,284.1,283.47,284.1,11392.0,283.56,284.1,283.47,284.1,11392.0
2025-06-13 11:00:00,284.25,284.3,283.72,284.11,4760.0,284.25,284.3,283.72,284.11,4760.0
2025-06-13 11:10:00,284.19,284.4,283.79,284.23,6577.0,284.19,284.4,283.79,284.23,6577.0
2025-06-13 11:20:00,284.2,284.56,284.15,284.45,7524.0,284.2,284.56,284.15,284.45,7524.0
2025-06-13 11:30:00,284.55,284.89,284.23,284.46,3206.0,284.55,284.89,284.23,284.46,3206.0
2025-06-13 11:40:00,284.24,284.67,284.24,284.45,3500.0,284.24,284.67,284.24,284.45,3500.0
2025-06-13 11:50:00,284.75,284.76,283.83,283.87,12194.0,284.75,284.76,283.83,283.87,12194.0
2025-06-13 12:00:00,283.87,284.45,283.78,283.95,7585.0,283.87,284.45,283.78,283.95,7585.0
2025-06-13 12:10:00,283.9,284.03,283.72,283.84,4356.0,283.9,284.03,283.72,283.84,4356.0
2025-06-13 12:20:00,283.9,284.06,282.9,282.9,3060.0,283.9,284.06,282.9,282.9,3060.0
2025-06-13 12:30:00,282.84,282.99,282.43,282.43,9006.0,282.84,282.99,282.43,282.43,9006.0
2025-06-13 12:40:00,282.33,282.47,282.12,282.35,7534.0,282.33,282.47,282.12,282.35,7534.0
2025-06-13 12:50:00,282.29,283.38,282.28,282.87,25049.0,282.29,283.38,282.28,282.87,25049.0
2025-06-13 13:00:00,282.87,283.33,282.86,283.11,2572.0,282.87,283.33,282.86,283.11,2572.0
2025-06-13 13:10:00,282.74,283.23,282.74,283.0,22307.0,282.74,283.23,282.74,283.0,22307.0
2025-06-13 13:20:00,283.0,283.15,282.88,283.12,5843.0,283.0,283.15,282.88,283.12,5843.0
2025-06-13 13:30:00,283.01,283.44,282.4,282.41,13877.0,283.01,283.44,282.4,282.41,13877.0
2025-06-13 13:40:00,282.35,282.46,281.99,281.99,4263.0,282.35,282.46,281.99,281.99,4263.0
2025-06-13 13:50:00,282.21,282.65,282.21,282.48,13681.0,282.21,282.65,282.21,282.48,13681.0
2025-06-13 14:00:00,282.34,282.54,282.0,282.0,6448.0,282.34,282.54,282.0,282.0,6448.0
2025-06-13 14:10:00,282.0,282.26,281.52,281.86,3636.0,282.0,282.26,281.52,281.86,3636.0
2025-06-13 14:20:00,281.74,281.74,280.84,280.88,7646.0,281.74,281.74,280.84,280.88,7646.0
2025-06-13 14:30:00,281.02,281.14,280.35,280.47,3909.0,281.02,281.14,280.35,280.47,3909.0
2025-06-13 14:40:00,280.38,280.7,279.77,279.78,5709.0,280.38,280.7,279.77,279.78,5709.0
2025-06-13 14:50:00,279.77,280.22,279.27,280.15,13218.0,279.77,280.22,279.27,280.15,13218.0
2025-06-13 15:00:00,280.15,281.22,279.65,281.22,22556.0,280.15,281.22,279.65,281.22,22556.0
2025-06-13 15:10:00,281.21,281.21,280.61,280.64,8067.0,281.21,281.21,280.61,280.64,8067.0
2025-06-13 15:20:00,280.63,280.69,279.91,280.16,6446.0,280.63,280.69,279.91,280.16,6446.0
2025-06-13 15:30:00,280.23,280.93,280.11,280.67,7699.0,280.23,280.93,280.11,280.67,7699.0
2025-06-13 15:40:00,280.74,280.85,280.18,280.61,11674.0,280.74,280.85,280.18,280.61,11674.0
2025-06-13 15:50:00,280.55,280.72,279.9,280.37,67103.0,280.55,280.72,279.9,280.37,67103.0
2025-06-16 09:30:00,283.07,283.63,282.06,282.93,23975.0,283.07,283.63,282.06,282.93,23975.0
2025-06-16 09:40:00,282.53,283.27,282.33,283.08,10813.0,282.53,283.27,282.33,283.08,10813.0
2025-06-16 09:50:00,283.08,283.4,282.29,282.29,2987.0,283.08,283.4,282.29,282.29,2987.0
2025-06-16 10:00:00,282.29,282.81,282.02,282.29,7415.0,282.29,282.81,282.02,282.29,7415.0
2025-06-16 10:10:00,282.29,282.86,281.77,282.86,6058.0,282.29,282.86,281.77,282.86,6058.0
2025-06-16 10:20:00,282.55,283.06,282.55,282.62,2508.0,282.55,283.06,282.55,282.62,2508.0
2025-06-16 10:30:00,282.9,283.14,282.75,282.98,8677.0,282.9,283.14,282.75,282.98,8677.0
2025-06-16 10:40:00,282.91,283.75,282.91,283.74,14387.0,282.91,283.75,282.91,283.74,14387.0
2025-06-16 10:50:00,283.99,284.01,282.45,282.61,3889.0,283.99,284.01,282.45,282.61,3889.0
2025-06-16 11:00:00,282.79,282.79,281.09,281.09,6988.0,282.79,282.79,281.09,281.09,6988.0
2025-06-16 11:10:00,281.21,281.32,280.97,281.16,11778.0,281.21,281.32,280.97,281.16,11778.0
2025-06-16 11:20:00,280.97,281.67,280.97,281.51,21410.0,280.97,281.67,280.97,281.51,21410.0
2025-06-16 11:30:00,281.52,281.91,281.43,281.74,3729.0,281.52,281.91,281.43,281.74,3729.0
2025-06-16 11:40:00,281.52,281.52,280.98,281.16,17157.0,281.52,281.52,280.98,281.16,17157.0
2025-06-16 11:50:00,281.19,281.52,281.08,281.38,15991.0,281.19,281.52,281.08,281.38,15991.0
2025-06-16 12:00:00,281.23,281.44,281.1,281.44,2680.0,281.23,281.44,281.1,281.44,2680.0
2025-06-16 12:10:00,281.38,281.61,281.04,281.41,5641.0,281.38,281.61,281.04,281.41,5641.0
2025-06-16 12:20:00,281.56,281.84,281.5,281.63,3119.0,281.56,281.84,281.5,281.63,3119.0
2025-06-16 12:30:00,281.63,281.75,281.44,281.6,1670.0,281.63,281.75,281.44,281.6,1670.0
2025-06-16 12:40:00,281.63,281.63,281.28,281.37,2486.0,281.63,281.63,281.28,281.37,2486.0
2025-06-16 12:50:00,281.66,282.0,281.43,281.59,3003.0,281.66,282.0,281.43,281.59,3003.0
2025-06-16 13:00:00,281.57,281.57,281.01,281.24,4139.0,281.57,281.57,281.01,281.24,4139.0
2025-06-16 13:10:00,281.26,281.37,281.1,281.11,2662.0,281.26,281.37,281.1,281.11,2662.0
2025-06-16 13:20:00,281.17,281.96,281.06,281.92,4722.0,281.17,281.96,281.06,281.92,4722.0
2025-06-16 13:30:00,281.92,282.21,281.9,281.9,3218.0,281.92,282.21,281.9,281.9,3218.0
2025-06-16 13:40:00,281.96,282.17,281.8,281.81,5377.0,281.96,282.17,281.8,281.81,5377.0
2025-06-16 13:50:00,281.96,281.98,281.49,281.49,2769.0,281.96,281.98,281.49,281.49,2769.0
2025-06-16 14:00:00,281.32,281.35,281.01,281.21,9402.0,281.32,281.35,281.01,281.21,9402.0
2025-06-16 14:10:00,280.98,281.17,280.95,281.08,3225.0,280.98,281.17,280.95,281.08,3225.0
2025-06-16 14:20:00,280.95,281.23,280.95,281.16,3126.0,280.95,281.23,280.95,281.16,3126.0
2025-06-16 14:30:00,280.94,281.17,280.89,280.99,2482.0,280.94,281.17,280.89,280.99,2482.0
2025-06-16 14:40:00,280.94,280.98,280.6,280.81,4272.0,280.94,280.98,280.6,280.81,4272.0
2025-06-16 14:50:00,280.88,281.21,280.8,281.05,4389.0,280.88,281.21,280.8,281.05,4389.0
2025-06-16 15:00:00,281.18,281.18,280.21,280.21,4117.0,281.18,281.18,280.21,280.21,4117.0
2025-06-16 15:10:00,280.22,280.33,279.09,279.19,9867.0,280.22,280.33,279.09,279.19,9867.0
2025-06-16 15:20:00,279.15,279.29,278.83,279.05,19903.0,279.15,279.29,278.83,279.05,19903.0
2025-06-16 15:30:00,278.9,279.38,278.76,279.19,28130.0,278.9,279.38,278.76,279.19,28130.0
2025-06-16 15:40:00,279.17,280.08,279.01,279.96,33383.0,279.17,280.08,279.01,279.96,33383.0
2025-06-16 15:50:00,279.96,280.77,279.91,280.58,70508.0,279.96,280.77,279.91,280.58,70508.0
2025-06-17 09:30:00,279.68,280.39,277.07,277.74,23930.0,279.68,280.39,277.07,277.74,23930.0
2025-06-17 09:40:00,277.78,279.06,277.51,278.36,14296.0,277.78,279.06,277.51,278.36,14296.0
2025-06-17 09:50:00,278.7,279.87,278.29,278.3,11470.0,278.7,279.87,278.29,278.3,11470.0
2025-06-17 10:00:00,278.59,279.44,277.83,279.05,12617.0,278.59,279.44,277.83,279.05,12617.0
2025-06-17 10:10:00,279.12,279.59,278.88,278.92,8662.0,279.12,279.59,278.88,278.92,8662.0
2025-06-17 10:20:00,278.79,279.21,278.65,278.91,11255.0,278.79,279.21,278.65,278.91,11255.0
2025-06-17 10:30:00,279.01,279.1,277.91,278.22,7744.0,279.01,279.1,277.91,278.22,7744.0
2025-06-17 10:40:00,278.36,278.41,277.93,278.34,8907.0,278.36,278.41,277.93,278.34,8907.0
2025-06-17 10:50:00,278.25,278.39,278.18,278.19,5354.0,278.25,278.39,278.18,278.19,5354.0
2025-06-17 11:00:00,278.03,278.47,277.78,278.34,8369.0,278.03,278.47,277.78,278.34,8369.0
2025-06-17 11:10:00,278.51,279.03,278.39,278.81,5624.0,278.51,279.03,278.39,278.81,5624.0
2025-06-17 11:20:00,278.87,278.87,278.04,278.09,10448.0,278.87,278.87,278.04,278.09,10448.0
2025-06-17 11:30:00,278.09,278.67,277.92,278.33,10505.0,278.09,278.67,277.92,278.33,10505.0
2025-06-17 11:40:00,278.33,278.68,278.28,278.33,9294.0,278.33,278.68,278.28,278.33,9294.0
2025-06-17 11:50:00,278.33,278.85,278.33,278.38,9651.0,278.33,278.85,278.33,278.38,9651.0
2025-06-17 12:00:00,278.61,279.05,278.43,278.53,8885.0,278.61,279.05,278.43,278.53,8885.0
2025-06-17 12:10:00,278.53,279.52,278.53,279.43,7092.0,278.53,279.52,278.53,279.43,7092.0
2025-06-17 12:20:00,279.33,279.73,279.2,279.49,6397.0,279.33,279.73,279.2,279.49,6397.0
2025-06-17 12:30:00,279.67,279.68,279.0,279.1,8961.0,279.67,279.68,279.0,279.1,8961.0
2025-06-17 12:40:00,279.21,279.56,278.97,278.97,8840.0,279.21,279.56,278.97,278.97,8840.0
2025-06-17 12:50:00,278.99,279.09,278.6,278.6,5947.0,278.99,279.09,278.6,278.6,5947.0
2025-06-17 13:00:00,278.64,279.04,278.48,278.78,8614.0,278.64,279.04,278.48,278.78,8614.0
2025-06-17 13:10:00,278.82,278.83,278.46,278.48,7002.0,278.82,278.83,278.46,278.48,7002.0
2025-06-17 13:20:00,278.36,278.36,277.7,277.7,7599.0,278.36,278.36,277.7,277.7,7599.0
2025-06-17 13:30:00,277.7,278.64,277.58,278.23,9733.0,277.7,278.64,277.58,278.23,9733.0
2025-06-17 13:40:00,278.22,278.37,277.72,277.79,6604.0,278.22,278.37,277.72,277.79,6604.0
2025-06-17 13:50:00,277.89,278.34,277.48,278.17,17321.0,277.89,278.34,277.48,278.17,17321.0
2025-06-17 14:00:00,278.12,278.17,277.65,277.73,7376.0,278.12,278.17,277.65,277.73,7376.0
2025-06-17 14:10:00,277.91,278.07,277.38,277.5,9956.0,277.91,278.07,277.38,277.5,9956.0
2025-06-17 14:20:00,277.5,277.83,277.37,277.46,7635.0,277.5,277.83,277.37,277.46,7635.0
2025-06-17 14:30:00,277.47,277.83,277.47,277.51,10723.0,277.47,277.83,277.47,277.51,10723.0
2025-06-17 14:40:00,277.33,277.64,277.28,277.28,8849.0,277.33,277.64,277.28,277.28,8849.0
2025-06-17 14:50:00,277.28,277.8,277.28,277.79,8301.0,277.28,277.8,277.28,277.79,8301.0
2025-06-17 15:00:00,277.78,277.78,277.25,277.42,9523.0,277.78,277.78,277.25,277.42,9523.0
2025-06-17 15:10:00,277.53,277.7,277.01,277.05,7636.0,277.53,277.7,277.01,277.05,7636.0
2025-06-17 15:20:00,277.14,277.61,277.14,277.29,6274.0,277.14,277.61,277.14,277.29,6274.0
2025-06-17 15:30:00,277.38,277.55,277.13,277.44,9199.0,277.38,277.55,277.13,277.44,9199.0
2025-06-17 15:40:00,277.44,277.68,277.12,277.59,8315.0,277.44,277.68,277.12,277.59,8315.0
2025-06-17 15:50:00,277.66,277.68,277.04,277.17,49879.0,277.66,277.68,277.04,277.17,49879.0
2025-06-18 09:30:00,277.35,279.12,276.27,278.88,18200.0,277.35,279.12,276.27,278.88,18200.0
2025-06-18 09:40:00,278.27,278.76,277.5,278.29,5567.0,278.27,278.76,277.5,278.29,5567.0
2025-06-18 09:50:00,278.31,278.42,278.01,278.35,1421.0,278.31,278.42,278.01,278.35,1421.0
2025-06-18 10:00:00,277.97,278.56,277.82,277.86,3303.0,277.97,278.56,277.82,277.86,3303.0
2025-06-18 10:10:00,277.96,278.75,277.96,278.62,3594.0,277.96,278.75,277.96,278.62,3594.0
2025-06-18 10:20:00,278.66,279.13,278.57,278.63,3590.0,278.66,279.13,278.57,278.63,3590.0
2025-06-18 10:30:00,278.75,278.75,278.35,278.59,9857.0,278.75,278.75,278.35,278.59,9857.0
2025-06-18 10:40:00,278.59,278.63,278.22,278.54,12352.0,278.59,278.63,278.22,278.54,12352.0
2025-06-18 10:50:00,278.44,278.55,278.15,278.29,3278.0,278.44,278.55,278.15,278.29,3278.0
2025-06-18 11:00:00,278.29,278.8,278.28,278.6,2236.0,278.29,278.8,278.28,278.6,2236.0
2025-06-18 11:10:00,278.67,278.67,278.42,278.65,4742.0,278.67,278.67,278.42,278.65,4742.0
2025-06-18 11:20:00,278.62,278.83,278.46,278.52,3222.0,278.62,278.83,278.46,278.52,3222.0
2025-06-18 11:30:00,278.73,278.9,278.36,278.5,5745.0,278.73,278.9,278.36,278.5,5745.0
2025-06-18 11:40:00,278.33,279.04,278.26,279.04,3949.0,278.33,279.04,278.26,279.04,3949.0
2025-06-18 11:50:00,278.9,279.18,278.61,278.63,2340.0,278.9,279.18,278.61,278.63,2340.0
2025-06-18 12:00:00,278.74,279.2,278.72,279.18,1391.0,278.74,279.2,278.72,279.18,1391.0
2025-06-18 12:10:00,279.09,279.22,278.75,278.81,4735.0,279.09,279.22,278.75,278.81,4735.0
2025-06-18 12:20:00,278.81,278.94,278.52,278.59,5592.0,278.81,278.94,278.52,278.59,5592.0
2025-06-18 12:30:00,278.65,278.9,278.65,278.78,1671.0,278.65,278.9,278.65,278.78,1671.0
2025-06-18 12:40:00,278.66,278.77,278.55,278.63,1837.0,278.66,278.77,278.55,278.63,1837.0
2025-06-18 12:50:00,278.57,278.71,278.27,278.38,4511.0,278.57,278.71,278.27,278.38,4511.0
2025-06-18 13:00:00,278.22,278.39,278.11,278.22,3655.0,278.22,278.39,278.11,278.22,3655.0
2025-06-18 13:10:00,278.19,278.19,277.92,278.0,3665.0,278.19,278.19,277.92,278.0,3665.0
2025-06-18 13:20:00,278.04,278.18,277.85,278.01,4357.0,278.04,278.18,277.85,278.01,4357.0
2025-06-18 13:30:00,277.9,278.11,277.64,277.81,7057.0,277.9,278.11,277.64,277.81,7057.0
2025-06-18 13:40:00,277.81,277.98,277.62,277.72,3949.0,277.81,277.98,277.62,277.72,3949.0
2025-06-18 13:50:00,277.72,278.07,277.72,277.83,4437.0,277.72,278.07,277.72,277.83,4437.0
2025-06-18 14:00:00,277.82,278.54,277.68,277.69,6452.0,277.82,278.54,277.68,277.69,6452.0
2025-06-18 14:10:00,277.5,278.02,277.38,277.81,4480.0,277.5,278.02,277.38,277.81,4480.0
2025-06-18 14:20:00,277.6,277.98,277.46,277.61,5362.0,277.6,277.98,277.46,277.61,5362.0
2025-06-18 14:30:00,277.85,278.4,277.78,278.23,6156.0,277.85,278.4,277.78,278.23,6156.0
2025-06-18 14:40:00,278.03,278.55,277.79,277.8,4071.0,278.03,278.55,277.79,277.8,4071.0
2025-06-18 14:50:00,277.76,277.76,276.68,276.7,6668.0,277.76,277.76,276.68,276.7,6668.0
2025-06-18 15:00:00,276.76,277.41,276.44,276.72,7673.0,276.76,277.41,276.44,276.72,7673.0
2025-06-18 15:10:00,276.63,277.14,276.52,277.13,8383.0,276.63,277.14,276.52,277.13,8383.0
2025-06-18 15:20:00,277.06,277.31,275.93,276.05,6085.0,277.06,277.31,275.93,276.05,6085.0
2025-06-18 15:30:00,275.95,276.7,275.92,276.54,9065.0,275.95,276.7,275.92,276.54,9065.0
2025-06-18 15:40:00,276.54,276.87,276.37,276.44,16412.0,276.54,276.87,276.37,276.44,16412.0
2025-06-18 15:50:00,276.51,276.51,275.2,275.39,38323.0,276.51,276.51,275.2,275.39,38323.0
2025-06-20 09:30:00,276.05,276.07,271.9,272.64,205269.0,276.05,276.07,271.9,272.64,205269.0
2025-06-20 09:40:00,272.94,275.52,272.93,274.92,8424.0,272.94,275.52,272.93,274.92,8424.0
2025-06-20 09:50:00,274.52,275.34,274.29,274.9,4223.0,274.52,275.34,274.29,274.9,4223.0
2025-06-20 10:00:00,275.48,276.26,274.97,275.93,6974.0,275.48,276.26,274.97,275.93,6974.0
2025-06-20 10:10:00,275.72,275.99,275.58,275.7,10308.0,275.72,275.99,275.58,275.7,10308.0
2025-06-20 10:20:00,275.77,275.91,274.72,275.04,6300.0,275.77,275.91,274.72,275.04,6300.0
2025-06-20 10:30:00,275.11,275.19,274.7,274.95,2177.0,275.11,275.19,274.7,274.95,2177.0
2025-06-20 10:40:00,275.14,275.14,274.05,274.21,7862.0,275.14,275.14,274.05,274.21,7862.0
2025-06-20 10:50:00,274.21,274.98,274.2,274.94,3370.0,274.21,274.98,274.2,274.94,3370.0
2025-06-20 11:00:00,274.91,274.91,274.46,274.53,3130.0,274.91,274.91,274.46,274.53,3130.0
2025-06-20 11:10:00,274.77,275.38,274.63,275.25,3530.0,274.77,275.38,274.63,275.25,3530.0
2025-06-20 11:20:00,275.14,275.5,274.99,275.02,4800.0,275.14,275.5,274.99,275.02,4800.0
2025-06-20 11:30:00,275.13,275.47,275.0,275.17,13402.0,275.13,275.47,275.0,275.17,13402.0
2025-06-20 11:40:00,275.01,275.25,274.72,274.91,3383.0,275.01,275.25,274.72,274.91,3383.0
2025-06-20 11:50:00,274.76,274.76,273.89,273.89,6304.0,274.76,274.76,273.89,273.89,6304.0
2025-06-20 12:00:00,273.7,273.86,273.31,273.86,4179.0,273.7,273.86,273.31,273.86,4179.0
2025-06-20 12:10:00,273.94,273.94,273.62,273.81,5375.0,273.94,273.94,273.62,273.81,5375.0
2025-06-20 12:20:00,273.6,274.0,273.6,273.78,3978.0,273.6,274.0,273.6,273.78,3978.0
2025-06-20 12:30:00,273.84,273.92,273.66,273.84,2587.0,273.84,273.92,273.66,273.84,2587.0
2025-06-20 12:40:00,273.84,273.86,273.13,273.13,16168.0,273.84,273.86,273.13,273.13,16168.0
2025-06-20 12:50:00,273.1,273.17,272.74,272.77,3169.0,273.1,273.17,272.74,272.77,3169.0
2025-06-20 13:00:00,272.92,273.47,272.42,272.59,9065.0,272.92,273.47,272.42,272.59,9065.0
2025-06-20 13:10:00,272.5,272.84,272.26,272.26,2069.0,272.5,272.84,272.26,272.26,2069.0
2025-06-20 13:20:00,272.26,272.34,271.72,271.76,2437.0,272.26,272.34,271.72,271.76,2437.0
2025-06-20 13:30:00,271.55,272.13,271.51,272.13,4271.0,271.55,272.13,271.51,272.13,4271.0
2025-06-20 13:40:00,272.04,272.09,271.56,271.56,3546.0,272.04,272.09,271.56,271.56,3546.0
2025-06-20 13:50:00,271.79,271.8,271.33,271.71,5705.0,271.79,271.8,271.33,271.71,5705.0
2025-06-20 14:00:00,271.63,271.92,271.62,271.73,3978.0,271.63,271.92,271.62,271.73,3978.0
2025-06-20 14:10:00,271.75,272.52,271.74,272.52,4431.0,271.75,272.52,271.74,272.52,4431.0
2025-06-20 14:20:00,272.67,272.79,272.49,272.59,3821.0,272.67,272.79,272.49,272.59,3821.0
2025-06-20 14:30:00,272.6,272.82,272.37,272.51,8376.0,272.6,272.82,272.37,272.51,8376.0
2025-06-20 14:40:00,272.51,272.78,272.36,272.63,6480.0,272.51,272.78,272.36,272.63,6480.0
2025-06-20 14:50:00,272.5,272.68,271.73,272.18,15271.0,272.5,272.68,271.73,272.18,15271.0
2025-06-20 15:00:00,272.07,272.19,271.75,271.96,7659.0,272.07,272.19,271.75,271.96,7659.0
2025-06-20 15:10:00,271.96,271.99,271.66,271.83,5725.0,271.96,271.99,271.66,271.83,5725.0
2025-06-20 15:20:00,271.95,272.1,271.71,271.71,6553.0,271.95,272.1,271.71,271.71,6553.0
2025-06-20 15:30:00,271.72,271.93,271.55,271.55,11094.0,271.72,271.93,271.55,271.55,11094.0
2025-06-20 15:40:00,271.5,271.5,270.95,271.12,22826.0,271.5,271.5,270.95,271.12,22826.0
2025-06-20 15:50:00,271.08,271.43,270.47,270.6,114722.0,271.08,271.43,270.47,270.6,114722.0